1640826120000|2021-12-30 01:02:00|3505.1|3499.1|3505.1|3499.1|3505.6|3499.6|3505.1|3499.1|4
1640826140000|2021-12-30 01:02:20|3504.9|3498.9|3504.1|3498.1|3504.9|3498.9|3504.1|3498.1|3
1640826190000|2021-12-30 01:03:10|3503.9|3497.9|3502.9|3496.9|3503.9|3497.9|3502.9|3496.9|3
1640826200000|2021-12-30 01:03:20|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640826210000|2021-12-30 01:03:30|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|4
1640826240000|2021-12-30 01:04:00|3502.4|3496.4|3506.1|3500.1|3506.1|3500.1|3502.4|3496.4|8
1640826250000|2021-12-30 01:04:10|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640826260000|2021-12-30 01:04:20|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640826270000|2021-12-30 01:04:30|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1640826300000|2021-12-30 01:05:00|3504.4|3498.4|3503.4|3497.4|3504.4|3498.4|3503.1|3497.1|4
1640826310000|2021-12-30 01:05:10|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1640826330000|2021-12-30 01:05:30|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640826340000|2021-12-30 01:05:40|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3504.1|3498.1|2
1640826350000|2021-12-30 01:05:50|3504.9|3498.9|3506.8|3500.8|3506.8|3500.8|3504.9|3498.9|6
1640826360000|2021-12-30 01:06:00|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|3
1640826370000|2021-12-30 01:06:10|3506.6|3500.6|3505.1|3499.1|3506.6|3500.6|3505.1|3499.1|5
1640826380000|2021-12-30 01:06:20|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1640826390000|2021-12-30 01:06:30|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.9|3497.9|2
1640826400000|2021-12-30 01:06:40|3504.1|3498.1|3503.4|3497.4|3504.1|3498.1|3503.4|3497.4|4
1640826410000|2021-12-30 01:06:50|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1640826440000|2021-12-30 01:07:20|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|4
1640826450000|2021-12-30 01:07:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640826460000|2021-12-30 01:07:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|3
1640826470000|2021-12-30 01:07:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640826600000|2021-12-30 01:10:00|3504.9|3498.9|3503.6|3497.6|3504.9|3498.9|3503.6|3497.6|5
1640826610000|2021-12-30 01:10:10|3503.1|3497.1|3502.6|3496.6|3503.1|3497.1|3502.6|3496.6|2
1640826630000|2021-12-30 01:10:30|3503.9|3497.9|3502.6|3496.6|3503.9|3497.9|3502.6|3496.6|2
1640826670000|2021-12-30 01:11:10|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|2
1640826700000|2021-12-30 01:11:40|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640826710000|2021-12-30 01:11:50|3502.4|3496.4|3501|3495|3502.4|3496.4|3501|3495|6
1640826720000|2021-12-30 01:12:00|3500|3494|3499.3|3493.3|3500.1|3494.1|3499.1|3493.1|7
1640826730000|2021-12-30 01:12:10|3499|3493|3499.1|3493.1|3499.1|3493.1|3498.1|3492.1|5
1640826740000|2021-12-30 01:12:20|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640826770000|2021-12-30 01:12:50|3498.9|3492.9|3499.6|3493.6|3499.6|3493.6|3498.1|3492.1|4
1640826780000|2021-12-30 01:13:00|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1640826800000|2021-12-30 01:13:20|3498.1|3492.1|3499.9|3493.9|3499.9|3493.9|3498.1|3492.1|4
1640826810000|2021-12-30 01:13:30|3499.4|3493.4|3500.1|3494.1|3500.1|3494.1|3499.4|3493.4|3
1640826820000|2021-12-30 01:13:40|3502.1|3496.1|3503.1|3497.1|3503.1|3497.1|3501.9|3495.9|4
1640826830000|2021-12-30 01:13:50|3502.9|3496.9|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|8
1640826840000|2021-12-30 01:14:00|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.1|3497.1|6
1640826850000|2021-12-30 01:14:10|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640826860000|2021-12-30 01:14:20|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.6|3496.6|2
1640826870000|2021-12-30 01:14:30|3502.1|3496.1|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|2
1640826890000|2021-12-30 01:14:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640826910000|2021-12-30 01:15:10|3502.6|3496.6|3502.4|3496.4|3502.6|3496.6|3502.4|3496.4|2
1640826940000|2021-12-30 01:15:40|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640827010000|2021-12-30 01:16:50|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640827050000|2021-12-30 01:17:30|3503.4|3497.4|3504.1|3498.1|3504.1|3498.1|3503.4|3497.4|3
1640827070000|2021-12-30 01:17:50|3504.4|3498.4|3503.6|3497.6|3504.4|3498.4|3503.6|3497.6|3
1640827080000|2021-12-30 01:18:00|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|4
1640827100000|2021-12-30 01:18:20|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|1
1640827140000|2021-12-30 01:19:00|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640827190000|2021-12-30 01:19:50|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640827200000|2021-12-30 01:20:00|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640827210000|2021-12-30 01:20:10|3501.9|3495.9|3500.9|3494.9|3501.9|3495.9|3500.9|3494.9|3
1640827220000|2021-12-30 01:20:20|3499.9|3493.9|3499.5|3493.5|3499.9|3493.9|3499.5|3493.5|2
1640827230000|2021-12-30 01:20:30|3499.8|3493.8|3498.6|3492.6|3499.8|3493.8|3498.6|3492.6|8
1640827240000|2021-12-30 01:20:40|3498.9|3492.9|3498.4|3492.4|3498.9|3492.9|3497.4|3491.4|7
1640827250000|2021-12-30 01:20:50|3498.6|3492.6|3498.6|3492.6|3498.9|3492.9|3498.6|3492.6|3
1640827260000|2021-12-30 01:21:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640827280000|2021-12-30 01:21:20|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1640827290000|2021-12-30 01:21:30|3498.4|3492.4|3498.1|3492.1|3498.9|3492.9|3498.1|3492.1|5
1640827310000|2021-12-30 01:21:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.1|3492.1|4
1640827320000|2021-12-30 01:22:00|3498.1|3492.1|3498.6|3492.6|3498.6|3492.6|3498.1|3492.1|2
1640827330000|2021-12-30 01:22:10|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640827340000|2021-12-30 01:22:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640827370000|2021-12-30 01:22:50|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640827380000|2021-12-30 01:23:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640827390000|2021-12-30 01:23:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640827410000|2021-12-30 01:23:30|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.4|3492.4|3
1640827420000|2021-12-30 01:23:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|3
1640827500000|2021-12-30 01:25:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640827520000|2021-12-30 01:25:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640827530000|2021-12-30 01:25:30|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3497.1|3491.1|3
1640827540000|2021-12-30 01:25:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640827550000|2021-12-30 01:25:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640827560000|2021-12-30 01:26:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3496.9|3490.9|5
1640827570000|2021-12-30 01:26:10|3497.1|3491.1|3496.4|3490.4|3497.1|3491.1|3496.4|3490.4|3
1640827610000|2021-12-30 01:26:50|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640827640000|2021-12-30 01:27:20|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|4
1640827660000|2021-12-30 01:27:40|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640827680000|2021-12-30 01:28:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640827730000|2021-12-30 01:28:50|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1640827740000|2021-12-30 01:29:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640827770000|2021-12-30 01:29:30|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640827790000|2021-12-30 01:29:50|3496.9|3490.9|3490.9|3484.9|3496.9|3490.9|3490.9|3484.9|14
1640827800000|2021-12-30 01:30:00|3490.6|3484.6|3491.4|3485.4|3491.4|3485.4|3490.1|3484.1|5
1640827810000|2021-12-30 01:30:10|3491.1|3485.1|3490.9|3484.9|3491.1|3485.1|3490.9|3484.9|4
1640827820000|2021-12-30 01:30:20|3490.6|3484.6|3490.9|3484.9|3490.9|3484.9|3490.6|3484.6|2
1640827830000|2021-12-30 01:30:30|3491.1|3485.1|3491.6|3485.6|3491.6|3485.6|3491.1|3485.1|2
1640827840000|2021-12-30 01:30:40|3491.4|3485.4|3490.6|3484.6|3491.4|3485.4|3490.6|3484.6|3
1640827850000|2021-12-30 01:30:50|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1640827860000|2021-12-30 01:31:00|3490.1|3484.1|3490.9|3484.9|3490.9|3484.9|3490.1|3484.1|3
1640827890000|2021-12-30 01:31:30|3490.4|3484.4|3491.1|3485.1|3491.1|3485.1|3490.4|3484.4|2
1640827900000|2021-12-30 01:31:40|3491.6|3485.6|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|2
1640827910000|2021-12-30 01:31:50|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|3
1640827920000|2021-12-30 01:32:00|3492.1|3486.1|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|4
1640827930000|2021-12-30 01:32:10|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1640827940000|2021-12-30 01:32:20|3492.4|3486.4|3492.6|3486.6|3492.6|3486.6|3492.4|3486.4|2
1640827950000|2021-12-30 01:32:30|3492.4|3486.4|3492.6|3486.6|3492.6|3486.6|3492.4|3486.4|2
1640827960000|2021-12-30 01:32:40|3492.9|3486.9|3493.1|3487.1|3493.1|3487.1|3492.6|3486.6|4
1640827970000|2021-12-30 01:32:50|3493.4|3487.4|3493.4|3487.4|3493.4|3487.4|3493.4|3487.4|1
1640827980000|2021-12-30 01:33:00|3493.1|3487.1|3492.1|3486.1|3493.1|3487.1|3492.1|3486.1|8
1640827990000|2021-12-30 01:33:10|3492.6|3486.6|3492.1|3486.1|3492.9|3486.9|3492.1|3486.1|6
1640828000000|2021-12-30 01:33:20|3493.1|3487.1|3492.9|3486.9|3493.1|3487.1|3492.9|3486.9|2
1640828010000|2021-12-30 01:33:30|3492.6|3486.6|3492.1|3486.1|3492.6|3486.6|3492.1|3486.1|2
1640828020000|2021-12-30 01:33:40|3491.9|3485.9|3491.9|3485.9|3492.1|3486.1|3491.9|3485.9|3
1640828030000|2021-12-30 01:33:50|3491.6|3485.6|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|2
1640828050000|2021-12-30 01:34:10|3491.6|3485.6|3490.4|3484.4|3491.6|3485.6|3490.4|3484.4|3
1640828060000|2021-12-30 01:34:20|3490.6|3484.6|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|2
1640828070000|2021-12-30 01:34:30|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1640828090000|2021-12-30 01:34:50|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|2
1640828100000|2021-12-30 01:35:00|3490.4|3484.4|3490.6|3484.6|3490.6|3484.6|3490.4|3484.4|2
1640828110000|2021-12-30 01:35:10|3491.1|3485.1|3491.4|3485.4|3491.4|3485.4|3491.1|3485.1|2
1640828120000|2021-12-30 01:35:20|3491.6|3485.6|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|2
1640828140000|2021-12-30 01:35:40|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1640828150000|2021-12-30 01:35:50|3491.6|3485.6|3491.9|3485.9|3491.9|3485.9|3491.6|3485.6|2
1640828160000|2021-12-30 01:36:00|3492.4|3486.4|3491.4|3485.4|3492.4|3486.4|3491.4|3485.4|4
1640828170000|2021-12-30 01:36:10|3491.6|3485.6|3492.1|3486.1|3492.1|3486.1|3491.4|3485.4|4
1640828180000|2021-12-30 01:36:20|3492.4|3486.4|3492.1|3486.1|3492.4|3486.4|3492.1|3486.1|4
1640828190000|2021-12-30 01:36:30|3492.4|3486.4|3492.9|3486.9|3492.9|3486.9|3492.4|3486.4|2
1640828200000|2021-12-30 01:36:40|3493.1|3487.1|3492.9|3486.9|3493.1|3487.1|3492.9|3486.9|4
1640828220000|2021-12-30 01:37:00|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|1
1640828250000|2021-12-30 01:37:30|3492.4|3486.4|3492.9|3486.9|3492.9|3486.9|3492.4|3486.4|2
1640828260000|2021-12-30 01:37:40|3493.1|3487.1|3493.4|3487.4|3493.4|3487.4|3492.9|3486.9|4
1640828270000|2021-12-30 01:37:50|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|1
1640828290000|2021-12-30 01:38:10|3493.4|3487.4|3493.4|3487.4|3493.4|3487.4|3493.4|3487.4|1
1640828300000|2021-12-30 01:38:20|3493.1|3487.1|3494.1|3488.1|3494.1|3488.1|3493.1|3487.1|5
1640828310000|2021-12-30 01:38:30|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1640828320000|2021-12-30 01:38:40|3494.9|3488.9|3495.9|3489.9|3495.9|3489.9|3494.6|3488.6|8
1640828330000|2021-12-30 01:38:50|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|4
1640828350000|2021-12-30 01:39:10|3496.1|3490.1|3496.9|3490.9|3496.9|3490.9|3496.1|3490.1|6
1640828360000|2021-12-30 01:39:20|3497.4|3491.4|3497.6|3491.6|3497.9|3491.9|3497.4|3491.4|5
1640828370000|2021-12-30 01:39:30|3497.4|3491.4|3497.9|3491.9|3497.9|3491.9|3497.4|3491.4|5
1640828380000|2021-12-30 01:39:40|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640828390000|2021-12-30 01:39:50|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|2
1640828400000|2021-12-30 01:40:00|3497.9|3491.9|3497.4|3491.4|3497.9|3491.9|3497.4|3491.4|2
1640828410000|2021-12-30 01:40:10|3497.6|3491.6|3497.4|3491.4|3497.9|3491.9|3497.4|3491.4|3
1640828420000|2021-12-30 01:40:20|3497.6|3491.6|3497.4|3491.4|3497.9|3491.9|3497.4|3491.4|3
1640828430000|2021-12-30 01:40:30|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|3
1640828450000|2021-12-30 01:40:50|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640828460000|2021-12-30 01:41:00|3497.9|3491.9|3497.4|3491.4|3497.9|3491.9|3497.4|3491.4|3
1640828510000|2021-12-30 01:41:50|3498.1|3492.1|3498.9|3492.9|3498.9|3492.9|3498.1|3492.1|3
1640828520000|2021-12-30 01:42:00|3499.4|3493.4|3499.9|3493.9|3499.9|3493.9|3498.9|3492.9|8
1640828530000|2021-12-30 01:42:10|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|4
1640828550000|2021-12-30 01:42:30|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.6|3493.6|2
1640828560000|2021-12-30 01:42:40|3499.6|3493.6|3499.1|3493.1|3499.6|3493.6|3498.9|3492.9|4
1640828570000|2021-12-30 01:42:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640828580000|2021-12-30 01:43:00|3498.4|3492.4|3498.1|3492.1|3498.4|3492.4|3498.1|3492.1|2
1640828590000|2021-12-30 01:43:10|3498.4|3492.4|3497.4|3491.4|3498.6|3492.6|3497.4|3491.4|6
1640828600000|2021-12-30 01:43:20|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3496.1|3490.1|2
1640828620000|2021-12-30 01:43:40|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|3
1640828630000|2021-12-30 01:43:50|3495.9|3489.9|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|3
1640828640000|2021-12-30 01:44:00|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640828650000|2021-12-30 01:44:10|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1640828660000|2021-12-30 01:44:20|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1640828680000|2021-12-30 01:44:40|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640828730000|2021-12-30 01:45:30|3497.4|3491.4|3496.9|3490.9|3497.4|3491.4|3496.9|3490.9|2
1640828740000|2021-12-30 01:45:40|3497.1|3491.1|3497.6|3491.6|3497.6|3491.6|3497.1|3491.1|2
1640828750000|2021-12-30 01:45:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640828760000|2021-12-30 01:46:00|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1640828780000|2021-12-30 01:46:20|3496.9|3490.9|3495.6|3489.6|3496.9|3490.9|3495.6|3489.6|3
1640828800000|2021-12-30 01:46:40|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1640828810000|2021-12-30 01:46:50|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1640828820000|2021-12-30 01:47:00|3495.4|3489.4|3493.9|3487.9|3495.4|3489.4|3493.9|3487.9|4
1640828830000|2021-12-30 01:47:10|3493.6|3487.6|3493.9|3487.9|3493.9|3487.9|3493.1|3487.1|10
1640828840000|2021-12-30 01:47:20|3494.1|3488.1|3493.9|3487.9|3494.1|3488.1|3493.9|3487.9|4
1640828850000|2021-12-30 01:47:30|3494.1|3488.1|3494.4|3488.4|3494.4|3488.4|3494.1|3488.1|2
1640828860000|2021-12-30 01:47:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640828900000|2021-12-30 01:48:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640828910000|2021-12-30 01:48:30|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640828940000|2021-12-30 01:49:00|3496.4|3490.4|3497.1|3491.1|3497.1|3491.1|3496.4|3490.4|2
1640828970000|2021-12-30 01:49:30|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|4
1640828980000|2021-12-30 01:49:40|3496.9|3490.9|3496.9|3490.9|3497.4|3491.4|3496.9|3490.9|6
1640828990000|2021-12-30 01:49:50|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1640829000000|2021-12-30 01:50:00|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|3
1640829010000|2021-12-30 01:50:10|3496.9|3490.9|3495.9|3489.9|3497.1|3491.1|3495.9|3489.9|6
1640829020000|2021-12-30 01:50:20|3496.1|3490.1|3496.4|3490.4|3496.6|3490.6|3496.1|3490.1|4
1640829030000|2021-12-30 01:50:30|3496.6|3490.6|3496.9|3490.9|3497.1|3491.1|3496.6|3490.6|3
1640829050000|2021-12-30 01:50:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640829070000|2021-12-30 01:51:10|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1640829090000|2021-12-30 01:51:30|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1640829130000|2021-12-30 01:52:10|3496.1|3490.1|3496.1|3490.1|3496.4|3490.4|3496.1|3490.1|3
1640829180000|2021-12-30 01:53:00|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1640829190000|2021-12-30 01:53:10|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1640829260000|2021-12-30 01:54:20|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640829270000|2021-12-30 01:54:30|3496.4|3490.4|3494.4|3488.4|3496.6|3490.6|3494.4|3488.4|4
1640829280000|2021-12-30 01:54:40|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1640829340000|2021-12-30 01:55:40|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640829350000|2021-12-30 01:55:50|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1640829370000|2021-12-30 01:56:10|3496.1|3490.1|3495.9|3489.9|3496.1|3490.1|3495.9|3489.9|2
1640829380000|2021-12-30 01:56:20|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|1
1640829390000|2021-12-30 01:56:30|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|3
1640829410000|2021-12-30 01:56:50|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3495.6|3489.6|2
1640829430000|2021-12-30 01:57:10|3495.9|3489.9|3494.3|3488.3|3495.9|3489.9|3494.3|3488.3|2
1640829440000|2021-12-30 01:57:20|3494.1|3488.1|3494.9|3488.9|3494.9|3488.9|3494.1|3488.1|2
1640829460000|2021-12-30 01:57:40|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640829510000|2021-12-30 01:58:30|3494.4|3488.4|3494.6|3488.6|3495.1|3489.1|3494.4|3488.4|5
1640829520000|2021-12-30 01:58:40|3494.4|3488.4|3493.9|3487.9|3494.4|3488.4|3493.9|3487.9|2
1640829580000|2021-12-30 01:59:40|3493.6|3487.6|3493.9|3487.9|3494.4|3488.4|3493.6|3487.6|5
1640829590000|2021-12-30 01:59:50|3493.6|3487.6|3493.4|3487.4|3493.6|3487.6|3493.1|3487.1|5
1640829600000|2021-12-30 02:00:00|3492.9|3486.9|3492.6|3486.6|3492.9|3486.9|3492.1|3486.1|5
1640829610000|2021-12-30 02:00:10|3492.9|3486.9|3493.6|3487.6|3493.9|3487.9|3492.9|3486.9|6
1640829620000|2021-12-30 02:00:20|3493.1|3487.1|3492.4|3486.4|3493.1|3487.1|3492.4|3486.4|3
1640829630000|2021-12-30 02:00:30|3492.9|3486.9|3492.9|3486.9|3492.9|3486.9|3492.6|3486.6|3
1640829640000|2021-12-30 02:00:40|3492.6|3486.6|3491.1|3485.1|3492.6|3486.6|3490.6|3484.6|6
1640829650000|2021-12-30 02:00:50|3492.1|3486.1|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|2
1640829660000|2021-12-30 02:01:00|3492.6|3486.6|3493.1|3487.1|3493.4|3487.4|3492.1|3486.1|9
1640829670000|2021-12-30 02:01:10|3493.4|3487.4|3493.6|3487.6|3493.9|3487.9|3492.9|3486.9|6
1640829680000|2021-12-30 02:01:20|3492.9|3486.9|3494.1|3488.1|3494.1|3488.1|3492.9|3486.9|5
1640829690000|2021-12-30 02:01:30|3493.1|3487.1|3494.4|3488.4|3494.4|3488.4|3493.1|3487.1|6
1640829700000|2021-12-30 02:01:40|3494.6|3488.6|3494.1|3488.1|3494.6|3488.6|3493.1|3487.1|7
1640829710000|2021-12-30 02:01:50|3493.5|3487.5|3494.4|3488.4|3494.9|3488.9|3493.4|3487.4|11
1640829720000|2021-12-30 02:02:00|3493.9|3487.9|3494.4|3488.4|3494.6|3488.6|3493.1|3487.1|6
1640829740000|2021-12-30 02:02:20|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1640829750000|2021-12-30 02:02:30|3492.6|3486.6|3492.4|3486.4|3492.6|3486.6|3491.4|3485.4|4
1640829760000|2021-12-30 02:02:40|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1640829770000|2021-12-30 02:02:50|3493|3487|3492.1|3486.1|3493|3487|3492.1|3486.1|3
1640829780000|2021-12-30 02:03:00|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|1
1640829790000|2021-12-30 02:03:10|3493.4|3487.4|3495.4|3489.4|3495.4|3489.4|3493.4|3487.4|16
1640829830000|2021-12-30 02:03:50|3494.9|3488.9|3495.4|3489.4|3495.6|3489.6|3494.9|3488.9|6
1640829840000|2021-12-30 02:04:00|3494.9|3488.9|3495.6|3489.6|3495.6|3489.6|3494.9|3488.9|8
1640829850000|2021-12-30 02:04:10|3495.4|3489.4|3495.6|3489.6|3496.1|3490.1|3495.1|3489.1|6
1640829860000|2021-12-30 02:04:20|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|7
1640829870000|2021-12-30 02:04:30|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|11
1640829890000|2021-12-30 02:04:50|3496.1|3490.1|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|6
1640829900000|2021-12-30 02:05:00|3496.6|3490.6|3496.4|3490.4|3497.1|3491.1|3495.9|3489.9|5
1640829920000|2021-12-30 02:05:20|3496.1|3490.1|3496.4|3490.4|3496.9|3490.9|3496.1|3490.1|3
1640829930000|2021-12-30 02:05:30|3496.1|3490.1|3497.1|3491.1|3497.1|3491.1|3496.1|3490.1|3
1640829940000|2021-12-30 02:05:40|3497.4|3491.4|3497.9|3491.9|3497.9|3491.9|3497.1|3491.1|3
1640829960000|2021-12-30 02:06:00|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3496.6|3490.6|5
1640829970000|2021-12-30 02:06:10|3497.4|3491.4|3497.1|3491.1|3497.6|3491.6|3496.6|3490.6|6
1640829980000|2021-12-30 02:06:20|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1640829990000|2021-12-30 02:06:30|3496.9|3490.9|3495.9|3489.9|3496.9|3490.9|3495.9|3489.9|5
1640830000000|2021-12-30 02:06:40|3496.1|3490.1|3496.4|3490.4|3496.9|3490.9|3496.1|3490.1|5
1640830020000|2021-12-30 02:07:00|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|2
1640830040000|2021-12-30 02:07:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640830060000|2021-12-30 02:07:40|3494.6|3488.6|3492.9|3486.9|3494.6|3488.6|3492.9|3486.9|2
1640830070000|2021-12-30 02:07:50|3493.9|3487.9|3493.6|3487.6|3493.9|3487.9|3492.9|3486.9|5
1640830080000|2021-12-30 02:08:00|3494.1|3488.1|3494.4|3488.4|3494.4|3488.4|3494.1|3488.1|2
1640830090000|2021-12-30 02:08:10|3494.1|3488.1|3494.4|3488.4|3494.4|3488.4|3494.1|3488.1|2
1640830100000|2021-12-30 02:08:20|3494.1|3488.1|3494.4|3488.4|3494.4|3488.4|3494.1|3488.1|2
1640830110000|2021-12-30 02:08:30|3494.1|3488.1|3492.1|3486.1|3494.6|3488.6|3492.1|3486.1|7
1640830120000|2021-12-30 02:08:40|3491.6|3485.6|3491.4|3485.4|3491.9|3485.9|3491.4|3485.4|5
1640830130000|2021-12-30 02:08:50|3491.9|3485.9|3491.4|3485.4|3491.9|3485.9|3491.4|3485.4|9
1640830140000|2021-12-30 02:09:00|3490.9|3484.9|3490.6|3484.6|3490.9|3484.9|3490.6|3484.6|2
1640830150000|2021-12-30 02:09:10|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1640830170000|2021-12-30 02:09:30|3490.6|3484.6|3491.4|3485.4|3491.4|3485.4|3490.6|3484.6|3
1640830180000|2021-12-30 02:09:40|3491.6|3485.6|3490.9|3484.9|3491.6|3485.6|3490.9|3484.9|2
1640830190000|2021-12-30 02:09:50|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1640830210000|2021-12-30 02:10:10|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1640830220000|2021-12-30 02:10:20|3490.4|3484.4|3490.1|3484.1|3490.4|3484.4|3490.1|3484.1|2
1640830250000|2021-12-30 02:10:50|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1640830260000|2021-12-30 02:11:00|3491.1|3485.1|3491.4|3485.4|3491.4|3485.4|3491.1|3485.1|2
1640830270000|2021-12-30 02:11:10|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1640830280000|2021-12-30 02:11:20|3491.4|3485.4|3491.9|3485.9|3492.6|3486.6|3491.4|3485.4|7
1640830290000|2021-12-30 02:11:30|3491.6|3485.6|3491.4|3485.4|3492.1|3486.1|3491.1|3485.1|8
1640830300000|2021-12-30 02:11:40|3492.1|3486.1|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|2
1640830320000|2021-12-30 02:12:00|3491.6|3485.6|3491.9|3485.9|3492.1|3486.1|3491.6|3485.6|3
1640830330000|2021-12-30 02:12:10|3492.1|3486.1|3491.9|3485.9|3492.6|3486.6|3491.9|3485.9|4
1640830350000|2021-12-30 02:12:30|3491.4|3485.4|3491.1|3485.1|3491.6|3485.6|3490.6|3484.6|6
1640830360000|2021-12-30 02:12:40|3490.6|3484.6|3491.4|3485.4|3491.4|3485.4|3490.6|3484.6|3
1640830370000|2021-12-30 02:12:50|3490.6|3484.6|3491.6|3485.6|3491.6|3485.6|3490.6|3484.6|2
1640830380000|2021-12-30 02:13:00|3490.9|3484.9|3491.4|3485.4|3491.4|3485.4|3490.9|3484.9|2
1640830390000|2021-12-30 02:13:10|3491.1|3485.1|3491.1|3485.1|3491.4|3485.4|3490.6|3484.6|5
1640830400000|2021-12-30 02:13:20|3490.6|3484.6|3491.4|3485.4|3491.4|3485.4|3490.6|3484.6|2
1640830410000|2021-12-30 02:13:30|3490.6|3484.6|3491.1|3485.1|3491.1|3485.1|3490.6|3484.6|2
1640830420000|2021-12-30 02:13:40|3490.6|3484.6|3491.6|3485.6|3491.6|3485.6|3490.6|3484.6|5
1640830430000|2021-12-30 02:13:50|3491.1|3485.1|3491.4|3485.4|3491.9|3485.9|3491.1|3485.1|5
1640830440000|2021-12-30 02:14:00|3491.1|3485.1|3491.6|3485.6|3491.6|3485.6|3491.1|3485.1|5
1640830450000|2021-12-30 02:14:10|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1640830470000|2021-12-30 02:14:30|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|1
1640830490000|2021-12-30 02:14:50|3489.9|3483.9|3490.9|3484.9|3490.9|3484.9|3489.9|3483.9|2
1640830560000|2021-12-30 02:16:00|3491.1|3485.1|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|2
1640831400000|2021-12-30 02:30:00|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1640831410000|2021-12-30 02:30:10|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|3490.9|3484.9|1
1640831420000|2021-12-30 02:30:20|3491.1|3485.1|3490.6|3484.6|3491.1|3485.1|3490.6|3484.6|3
1640831460000|2021-12-30 02:31:00|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|1
1640831470000|2021-12-30 02:31:10|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|1
1640831480000|2021-12-30 02:31:20|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3487.9|3481.9|5
1640831490000|2021-12-30 02:31:30|3489.1|3483.1|3488.4|3482.4|3489.1|3483.1|3488.4|3482.4|2
1640831500000|2021-12-30 02:31:40|3488.6|3482.6|3488.8|3482.8|3488.8|3482.8|3488.6|3482.6|2
1640831510000|2021-12-30 02:31:50|3488.4|3482.4|3488.6|3482.6|3488.6|3482.6|3488.4|3482.4|2
1640831530000|2021-12-30 02:32:10|3488.9|3482.9|3489.1|3483.1|3489.1|3483.1|3488.9|3482.9|4
1640831580000|2021-12-30 02:33:00|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1640831590000|2021-12-30 02:33:10|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1640831610000|2021-12-30 02:33:30|3488.9|3482.9|3489.1|3483.1|3489.1|3483.1|3488.9|3482.9|2
1640831630000|2021-12-30 02:33:50|3489.4|3483.4|3489.6|3483.6|3489.6|3483.6|3488.9|3482.9|6
1640831640000|2021-12-30 02:34:00|3489.9|3483.9|3489.9|3483.9|3490.6|3484.6|3489.6|3483.6|7
1640831650000|2021-12-30 02:34:10|3490.1|3484.1|3489.9|3483.9|3490.1|3484.1|3489.9|3483.9|2
1640831660000|2021-12-30 02:34:20|3490.1|3484.1|3490.1|3484.1|3490.4|3484.4|3489.9|3483.9|4
1640831670000|2021-12-30 02:34:30|3490.4|3484.4|3491.1|3485.1|3491.1|3485.1|3490.4|3484.4|4
1640831680000|2021-12-30 02:34:40|3490.6|3484.6|3488.9|3482.9|3490.6|3484.6|3488.6|3482.6|5
1640831690000|2021-12-30 02:34:50|3489.4|3483.4|3490.1|3484.1|3490.9|3484.9|3489.4|3483.4|8
1640831700000|2021-12-30 02:35:00|3490.6|3484.6|3491.1|3485.1|3491.1|3485.1|3490.1|3484.1|6
1640831710000|2021-12-30 02:35:10|3490.1|3484.1|3490.1|3484.1|3490.9|3484.9|3490.1|3484.1|4
1640831750000|2021-12-30 02:35:50|3489.4|3483.4|3490.9|3484.9|3490.9|3484.9|3489.4|3483.4|3
1640831760000|2021-12-30 02:36:00|3489.9|3483.9|3489.1|3483.1|3489.9|3483.9|3489.1|3483.1|2
1640831770000|2021-12-30 02:36:10|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1640831780000|2021-12-30 02:36:20|3489.6|3483.6|3490.4|3484.4|3490.9|3484.9|3489.6|3483.6|4
1640831790000|2021-12-30 02:36:30|3489.9|3483.9|3491.1|3485.1|3491.1|3485.1|3489.9|3483.9|8
1640831800000|2021-12-30 02:36:40|3490.1|3484.1|3491.9|3485.9|3491.9|3485.9|3490.1|3484.1|5
1640831820000|2021-12-30 02:37:00|3492.6|3486.6|3491.9|3485.9|3493.1|3487.1|3491.9|3485.9|8
1640831830000|2021-12-30 02:37:10|3492.9|3486.9|3492.9|3486.9|3492.9|3486.9|3492.9|3486.9|1
1640831840000|2021-12-30 02:37:20|3492.4|3486.4|3490.9|3484.9|3492.4|3486.4|3490.9|3484.9|2
1640831860000|2021-12-30 02:37:40|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.1|3484.1|4
1640831870000|2021-12-30 02:37:50|3490.4|3484.4|3490.4|3484.4|3490.6|3484.6|3490.4|3484.4|3
1640831880000|2021-12-30 02:38:00|3490.1|3484.1|3489.6|3483.6|3490.1|3484.1|3489.6|3483.6|2
1640831890000|2021-12-30 02:38:10|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|3490.1|3484.1|1
1640831910000|2021-12-30 02:38:30|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|3489.9|3483.9|1
1640831920000|2021-12-30 02:38:40|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|3489.6|3483.6|1
1640831930000|2021-12-30 02:38:50|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|3489.4|3483.4|1
1640831940000|2021-12-30 02:39:00|3488.9|3482.9|3486.4|3480.4|3488.9|3482.9|3486.4|3480.4|9
1640831960000|2021-12-30 02:39:20|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|1
1640831970000|2021-12-30 02:39:30|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|3486.1|3480.1|1
1640831980000|2021-12-30 02:39:40|3485|3479|3485.4|3479.4|3485.4|3479.4|3485|3479|2
1640831990000|2021-12-30 02:39:50|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|1
1640832000000|2021-12-30 02:40:00|3485.1|3479.1|3484.9|3478.9|3485.1|3479.1|3484.9|3478.9|2
1640832010000|2021-12-30 02:40:10|3485.1|3479.1|3485.4|3479.4|3485.4|3479.4|3484.6|3478.6|5
1640832020000|2021-12-30 02:40:20|3485.1|3479.1|3485.4|3479.4|3485.4|3479.4|3484.9|3478.9|4
1640832030000|2021-12-30 02:40:30|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|1
1640832040000|2021-12-30 02:40:40|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1640832050000|2021-12-30 02:40:50|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1640832060000|2021-12-30 02:41:00|3484.9|3478.9|3484.9|3478.9|3485.4|3479.4|3484.4|3478.4|7
1640832080000|2021-12-30 02:41:20|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1640832100000|2021-12-30 02:41:40|3484.9|3478.9|3485.1|3479.1|3485.4|3479.4|3483.8|3477.8|8
1640832110000|2021-12-30 02:41:50|3484.9|3478.9|3485.1|3479.1|3485.4|3479.4|3484.9|3478.9|3
1640832120000|2021-12-30 02:42:00|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|2
1640832130000|2021-12-30 02:42:10|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|4
1640832140000|2021-12-30 02:42:20|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|3484.4|3478.4|1
1640832160000|2021-12-30 02:42:40|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|3
1640832170000|2021-12-30 02:42:50|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.6|3477.6|3
1640832180000|2021-12-30 02:43:00|3483.6|3477.6|3483.9|3477.9|3484.1|3478.1|3483.6|3477.6|4
1640832190000|2021-12-30 02:43:10|3483.6|3477.6|3483.1|3477.1|3483.6|3477.6|3483.1|3477.1|3
1640832210000|2021-12-30 02:43:30|3482.9|3476.9|3482.9|3476.9|3482.9|3476.9|3482.9|3476.9|1
1640832240000|2021-12-30 02:44:00|3483.1|3477.1|3483.4|3477.4|3483.4|3477.4|3483.1|3477.1|2
1640832250000|2021-12-30 02:44:10|3483.6|3477.6|3484.1|3478.1|3484.1|3478.1|3483.6|3477.6|3
1640832260000|2021-12-30 02:44:20|3484.4|3478.4|3484.1|3478.1|3484.4|3478.4|3484.1|3478.1|2
1640832290000|2021-12-30 02:44:50|3483.9|3477.9|3483.1|3477.1|3483.9|3477.9|3483.1|3477.1|4
1640832320000|2021-12-30 02:45:20|3483.4|3477.4|3483.9|3477.9|3483.9|3477.9|3483.4|3477.4|3
1640832330000|2021-12-30 02:45:30|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|1
1640832340000|2021-12-30 02:45:40|3483.9|3477.9|3484.1|3478.1|3484.1|3478.1|3483.9|3477.9|2
1640832360000|2021-12-30 02:46:00|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|3483.9|3477.9|1
1640832370000|2021-12-30 02:46:10|3484.1|3478.1|3484.6|3478.6|3484.6|3478.6|3484.1|3478.1|3
1640832380000|2021-12-30 02:46:20|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|1
1640832390000|2021-12-30 02:46:30|3485.1|3479.1|3485.9|3479.9|3485.9|3479.9|3485.1|3479.1|3
1640832410000|2021-12-30 02:46:50|3486.4|3480.4|3486.9|3480.9|3486.9|3480.9|3486.4|3480.4|2
1640832420000|2021-12-30 02:47:00|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1640832430000|2021-12-30 02:47:10|3487.1|3481.1|3487.1|3481.1|3487.1|3481.1|3487.1|3481.1|1
1640832440000|2021-12-30 02:47:20|3487.4|3481.4|3486.9|3480.9|3487.4|3481.4|3486.9|3480.9|2
1640832530000|2021-12-30 02:48:50|3486.6|3480.6|3486.4|3480.4|3486.6|3480.6|3486.4|3480.4|2
1640832540000|2021-12-30 02:49:00|3486.1|3480.1|3484.9|3478.9|3486.1|3480.1|3484.9|3478.9|3
1640832550000|2021-12-30 02:49:10|3485.4|3479.4|3485.9|3479.9|3486.1|3480.1|3485.4|3479.4|4
1640832560000|2021-12-30 02:49:20|3485.4|3479.4|3485.1|3479.1|3485.4|3479.4|3485.1|3479.1|2
1640832570000|2021-12-30 02:49:30|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1640832580000|2021-12-30 02:49:40|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.1|3479.1|5
1640832600000|2021-12-30 02:50:00|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1640832610000|2021-12-30 02:50:10|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1640832630000|2021-12-30 02:50:30|3484.9|3478.9|3484.6|3478.6|3484.9|3478.9|3484.6|3478.6|2
1640832640000|2021-12-30 02:50:40|3484.4|3478.4|3484.1|3478.1|3484.4|3478.4|3484.1|3478.1|2
1640832690000|2021-12-30 02:51:30|3483.9|3477.9|3483.4|3477.4|3483.9|3477.9|3483.4|3477.4|2
1640832710000|2021-12-30 02:51:50|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|3483.6|3477.6|1
1640832720000|2021-12-30 02:52:00|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|3484.1|3478.1|1
1640832730000|2021-12-30 02:52:10|3484.4|3478.4|3484.6|3478.6|3484.6|3478.6|3484.4|3478.4|2
1640832770000|2021-12-30 02:52:50|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|1
1640832780000|2021-12-30 02:53:00|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|3484.6|3478.6|1
1640832790000|2021-12-30 02:53:10|3484.9|3478.9|3485.1|3479.1|3485.1|3479.1|3484.9|3478.9|2
1640832800000|2021-12-30 02:53:20|3485.4|3479.4|3485.6|3479.6|3485.9|3479.9|3485.4|3479.4|4
1640832830000|2021-12-30 02:53:50|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|3485.1|3479.1|1
1640832840000|2021-12-30 02:54:00|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|3484.9|3478.9|1
1640832850000|2021-12-30 02:54:10|3485.1|3479.1|3485.4|3479.4|3485.4|3479.4|3485.1|3479.1|2
1640832860000|2021-12-30 02:54:20|3485.1|3479.1|3485.1|3479.1|3485.4|3479.4|3485.1|3479.1|5
1640832880000|2021-12-30 02:54:40|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|3485.4|3479.4|1
1640832890000|2021-12-30 02:54:50|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|1
1640832900000|2021-12-30 02:55:00|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|3485.9|3479.9|1
1640832930000|2021-12-30 02:55:30|3485.6|3479.6|3485.4|3479.4|3485.6|3479.6|3485.4|3479.4|2
1640832960000|2021-12-30 02:56:00|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|1
1640832990000|2021-12-30 02:56:30|3486.1|3480.1|3486.4|3480.4|3486.4|3480.4|3486.1|3480.1|2
1640833010000|2021-12-30 02:56:50|3487.1|3481.1|3487.4|3481.4|3487.4|3481.4|3487.1|3481.1|2
1640833020000|2021-12-30 02:57:00|3487.9|3481.9|3488.1|3482.1|3488.9|3482.9|3487.9|3481.9|7
1640833030000|2021-12-30 02:57:10|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|3487.6|3481.6|1
1640833040000|2021-12-30 02:57:20|3488.1|3482.1|3488.9|3482.9|3488.9|3482.9|3488.1|3482.1|4
1640833050000|2021-12-30 02:57:30|3488.6|3482.6|3489.1|3483.1|3489.1|3483.1|3488.1|3482.1|7
1640833060000|2021-12-30 02:57:40|3488.9|3482.9|3489.1|3483.1|3489.1|3483.1|3488.9|3482.9|2
1640833070000|2021-12-30 02:57:50|3489.4|3483.4|3490.1|3484.1|3490.1|3484.1|3489.4|3483.4|2
1640833080000|2021-12-30 02:58:00|3490.4|3484.4|3490.1|3484.1|3490.6|3484.6|3490.1|3484.1|5
1640833090000|2021-12-30 02:58:10|3490.6|3484.6|3490.9|3484.9|3490.9|3484.9|3490.6|3484.6|2
1640833100000|2021-12-30 02:58:20|3491.1|3485.1|3491.4|3485.4|3491.9|3485.9|3491.1|3485.1|5
1640833110000|2021-12-30 02:58:30|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|1
1640833120000|2021-12-30 02:58:40|3491.6|3485.6|3490.9|3484.9|3491.6|3485.6|3490.9|3484.9|6
1640833130000|2021-12-30 02:58:50|3491.4|3485.4|3491.1|3485.1|3491.6|3485.6|3490.9|3484.9|5
1640833150000|2021-12-30 02:59:10|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|3491.1|3485.1|3
1640833160000|2021-12-30 02:59:20|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1640833180000|2021-12-30 02:59:40|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|3491.4|3485.4|1
1640833200000|2021-12-30 03:00:00|3491.6|3485.6|3491.9|3485.9|3492.1|3486.1|3491.6|3485.6|4
1640833210000|2021-12-30 03:00:10|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|3491.6|3485.6|1
1640833220000|2021-12-30 03:00:20|3491.9|3485.9|3491.6|3485.6|3491.9|3485.9|3491.6|3485.6|2
1640833230000|2021-12-30 03:00:30|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|1
1640833240000|2021-12-30 03:00:40|3491.4|3485.4|3491.1|3485.1|3491.9|3485.9|3491.1|3485.1|3
1640833250000|2021-12-30 03:00:50|3491.6|3485.6|3490.6|3484.6|3491.9|3485.9|3490.6|3484.6|4
1640833260000|2021-12-30 03:01:00|3491.1|3485.1|3491.1|3485.1|3491.4|3485.4|3491.1|3485.1|3
1640833280000|2021-12-30 03:01:20|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1640833300000|2021-12-30 03:01:40|3490.1|3484.1|3489.6|3483.6|3490.1|3484.1|3489.6|3483.6|2
1640833330000|2021-12-30 03:02:10|3490.6|3484.6|3490.4|3484.4|3490.9|3484.9|3489.9|3483.9|5
1640833340000|2021-12-30 03:02:20|3490.6|3484.6|3491.6|3485.6|3491.6|3485.6|3490.6|3484.6|4
1640833370000|2021-12-30 03:02:50|3492.6|3486.6|3491.6|3485.6|3492.6|3486.6|3491.6|3485.6|2
1640833380000|2021-12-30 03:03:00|3491.9|3485.9|3493.4|3487.4|3493.4|3487.4|3491.9|3485.9|5
1640833390000|2021-12-30 03:03:10|3493.9|3487.9|3493.6|3487.6|3494.1|3488.1|3493.6|3487.6|3
1640833400000|2021-12-30 03:03:20|3493.4|3487.4|3493.9|3487.9|3494.1|3488.1|3493.4|3487.4|4
1640833410000|2021-12-30 03:03:30|3494.1|3488.1|3493.9|3487.9|3494.1|3488.1|3493.9|3487.9|2
1640833440000|2021-12-30 03:04:00|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|1
1640833450000|2021-12-30 03:04:10|3493.9|3487.9|3493.6|3487.6|3493.9|3487.9|3493.6|3487.6|2
1640833480000|2021-12-30 03:04:40|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|1
1640833490000|2021-12-30 03:04:50|3494.4|3488.4|3493.9|3487.9|3494.6|3488.6|3493.9|3487.9|4
1640833530000|2021-12-30 03:05:30|3494.4|3488.4|3493.9|3487.9|3494.4|3488.4|3493.9|3487.9|2
1640833560000|2021-12-30 03:06:00|3493.6|3487.6|3495.1|3489.1|3495.6|3489.6|3493.6|3487.6|6
1640833570000|2021-12-30 03:06:10|3496.4|3490.4|3495.4|3489.4|3496.4|3490.4|3495.1|3489.1|6
1640833580000|2021-12-30 03:06:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640833590000|2021-12-30 03:06:30|3494.6|3488.6|3494.1|3488.1|3494.6|3488.6|3494.1|3488.1|2
1640833600000|2021-12-30 03:06:40|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640833610000|2021-12-30 03:06:50|3493.9|3487.9|3493.9|3487.9|3494.4|3488.4|3493.9|3487.9|3
1640833650000|2021-12-30 03:07:30|3494.4|3488.4|3494.4|3488.4|3495.4|3489.4|3494.4|3488.4|7
1640833660000|2021-12-30 03:07:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640833670000|2021-12-30 03:07:50|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640833680000|2021-12-30 03:08:00|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640833690000|2021-12-30 03:08:10|3495.6|3489.6|3495.6|3489.6|3496.9|3490.9|3495.6|3489.6|4
1640833700000|2021-12-30 03:08:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|3
1640833720000|2021-12-30 03:08:40|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1640833730000|2021-12-30 03:08:50|3497.1|3491.1|3497.9|3491.9|3497.9|3491.9|3497.1|3491.1|3
1640833740000|2021-12-30 03:09:00|3498.4|3492.4|3498.1|3492.1|3498.4|3492.4|3497.6|3491.6|5
1640833750000|2021-12-30 03:09:10|3498.6|3492.6|3500.1|3494.1|3500.1|3494.1|3498.6|3492.6|9
1640833760000|2021-12-30 03:09:20|3500.4|3494.4|3500.1|3494.1|3500.6|3494.6|3499.9|3493.9|7
1640833770000|2021-12-30 03:09:30|3499.9|3493.9|3499.6|3493.6|3499.9|3493.9|3499.6|3493.6|2
1640833780000|2021-12-30 03:09:40|3499.4|3493.4|3500.3|3494.3|3500.6|3494.6|3499.4|3493.4|4
1640833790000|2021-12-30 03:09:50|3500.5|3494.5|3500.6|3494.6|3500.6|3494.6|3500.5|3494.5|2
1640833800000|2021-12-30 03:10:00|3500.1|3494.1|3501.9|3495.9|3501.9|3495.9|3500.1|3494.1|15
1640833810000|2021-12-30 03:10:10|3501.6|3495.6|3502.1|3496.1|3502.9|3496.9|3501.1|3495.1|10
1640833820000|2021-12-30 03:10:20|3502.6|3496.6|3502.1|3496.1|3503.1|3497.1|3502.1|3496.1|3
1640833830000|2021-12-30 03:10:30|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.1|3496.1|9
1640833840000|2021-12-30 03:10:40|3501.9|3495.9|3502.4|3496.4|3502.6|3496.6|3501.9|3495.9|8
1640833850000|2021-12-30 03:10:50|3502.6|3496.6|3502.6|3496.6|3502.9|3496.9|3502.1|3496.1|7
1640833860000|2021-12-30 03:11:00|3502.9|3496.9|3503.4|3497.4|3503.6|3497.6|3502.6|3496.6|5
1640833870000|2021-12-30 03:11:10|3503.6|3497.6|3504.6|3498.6|3504.9|3498.9|3503.6|3497.6|11
1640833880000|2021-12-30 03:11:20|3504.4|3498.4|3504.4|3498.4|3504.9|3498.9|3504.1|3498.1|9
1640833900000|2021-12-30 03:11:40|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3503.1|3497.1|7
1640833910000|2021-12-30 03:11:50|3504.4|3498.4|3503.1|3497.1|3504.6|3498.6|3502.4|3496.4|9
1640833920000|2021-12-30 03:12:00|3503.6|3497.6|3504.4|3498.4|3504.4|3498.4|3503.6|3497.6|6
1640833930000|2021-12-30 03:12:10|3504.6|3498.6|3503.1|3497.1|3504.6|3498.6|3503.1|3497.1|4
1640833950000|2021-12-30 03:12:30|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.6|3496.6|3
1640833960000|2021-12-30 03:12:40|3503.9|3497.9|3502.9|3496.9|3504.6|3498.6|3502.9|3496.9|5
1640833970000|2021-12-30 03:12:50|3502.4|3496.4|3502.6|3496.6|3502.6|3496.6|3501.9|3495.9|4
1640833980000|2021-12-30 03:13:00|3503.1|3497.1|3504.1|3498.1|3504.1|3498.1|3503.1|3497.1|4
1640833990000|2021-12-30 03:13:10|3503.9|3497.9|3503.1|3497.1|3503.9|3497.9|3503.1|3497.1|2
1640834000000|2021-12-30 03:13:20|3502.9|3496.9|3503.6|3497.6|3504.1|3498.1|3502.1|3496.1|7
1640834010000|2021-12-30 03:13:30|3503.4|3497.4|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|2
1640834020000|2021-12-30 03:13:40|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|3
1640834040000|2021-12-30 03:14:00|3502.9|3496.9|3503.4|3497.4|3503.4|3497.4|3502.9|3496.9|3
1640834050000|2021-12-30 03:14:10|3504.6|3498.6|3502.9|3496.9|3504.6|3498.6|3502.9|3496.9|3
1640834070000|2021-12-30 03:14:30|3502.4|3496.4|3503.1|3497.1|3503.1|3497.1|3501.6|3495.6|7
1640834080000|2021-12-30 03:14:40|3503.6|3497.6|3504.1|3498.1|3504.1|3498.1|3503.4|3497.4|4
1640834090000|2021-12-30 03:14:50|3503.9|3497.9|3503.4|3497.4|3504.4|3498.4|3503.1|3497.1|5
1640834100000|2021-12-30 03:15:00|3503.6|3497.6|3505.9|3499.9|3506.1|3500.1|3503.6|3497.6|9
1640834110000|2021-12-30 03:15:10|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640834120000|2021-12-30 03:15:20|3505.6|3499.6|3506.1|3500.1|3506.1|3500.1|3505.6|3499.6|2
1640834130000|2021-12-30 03:15:30|3505.9|3499.9|3506.6|3500.6|3507.4|3501.4|3505.9|3499.9|13
1640834140000|2021-12-30 03:15:40|3506.4|3500.4|3506.1|3500.1|3507.4|3501.4|3505.6|3499.6|8
1640834150000|2021-12-30 03:15:50|3506.6|3500.6|3505.6|3499.6|3506.6|3500.6|3505.1|3499.1|8
1640834160000|2021-12-30 03:16:00|3506.1|3500.1|3507.4|3501.4|3507.4|3501.4|3506.1|3500.1|5
1640834170000|2021-12-30 03:16:10|3507.9|3501.9|3507.4|3501.4|3508.1|3502.1|3507.4|3501.4|9
1640834180000|2021-12-30 03:16:20|3507.9|3501.9|3506.6|3500.6|3507.9|3501.9|3506.6|3500.6|4
1640834190000|2021-12-30 03:16:30|3508.1|3502.1|3507.3|3501.3|3508.1|3502.1|3507.3|3501.3|3
1640834200000|2021-12-30 03:16:40|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|3
1640834210000|2021-12-30 03:16:50|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640834220000|2021-12-30 03:17:00|3507.6|3501.6|3507.4|3501.4|3508.1|3502.1|3507.4|3501.4|4
1640834230000|2021-12-30 03:17:10|3507.1|3501.1|3507.4|3501.4|3507.4|3501.4|3507.1|3501.1|2
1640834240000|2021-12-30 03:17:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|4
1640834250000|2021-12-30 03:17:30|3506.9|3500.9|3506.1|3500.1|3506.9|3500.9|3505.6|3499.6|5
1640834260000|2021-12-30 03:17:40|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|2
1640834270000|2021-12-30 03:17:50|3505.9|3499.9|3505.6|3499.6|3506.1|3500.1|3505.6|3499.6|5
1640834280000|2021-12-30 03:18:00|3506.1|3500.1|3507.6|3501.6|3507.6|3501.6|3506.1|3500.1|5
1640834290000|2021-12-30 03:18:10|3507.1|3501.1|3507.6|3501.6|3507.9|3501.9|3505.9|3499.9|9
1640834300000|2021-12-30 03:18:20|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|4
1640834310000|2021-12-30 03:18:30|3507.9|3501.9|3508.4|3502.4|3509.4|3503.4|3507.9|3501.9|10
1640834320000|2021-12-30 03:18:40|3508.6|3502.6|3509.1|3503.1|3509.1|3503.1|3508.6|3502.6|4
1640834330000|2021-12-30 03:18:50|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.6|3502.6|8
1640834340000|2021-12-30 03:19:00|3509.4|3503.4|3511.9|3505.9|3511.9|3505.9|3509.4|3503.4|14
1640834350000|2021-12-30 03:19:10|3511.1|3505.1|3511.6|3505.6|3512.4|3506.4|3511.1|3505.1|11
1640834360000|2021-12-30 03:19:20|3512.1|3506.1|3511.1|3505.1|3512.4|3506.4|3510.9|3504.9|8
1640834370000|2021-12-30 03:19:30|3511.4|3505.4|3512.1|3506.1|3512.4|3506.4|3511.4|3505.4|6
1640834380000|2021-12-30 03:19:40|3511.9|3505.9|3511.9|3505.9|3512.6|3506.6|3511.6|3505.6|5
1640834390000|2021-12-30 03:19:50|3511.6|3505.6|3512.1|3506.1|3512.1|3506.1|3510.9|3504.9|9
1640834400000|2021-12-30 03:20:00|3511.6|3505.6|3513.6|3507.6|3513.9|3507.9|3511.6|3505.6|12
1640834410000|2021-12-30 03:20:10|3513.1|3507.1|3513.4|3507.4|3513.6|3507.6|3512.6|3506.6|11
1640834420000|2021-12-30 03:20:20|3512.9|3506.9|3512.9|3506.9|3513.9|3507.9|3512.1|3506.1|10
1640834430000|2021-12-30 03:20:30|3512.6|3506.6|3511.4|3505.4|3512.6|3506.6|3511.1|3505.1|8
1640834440000|2021-12-30 03:20:40|3511.6|3505.6|3512.9|3506.9|3512.9|3506.9|3511.4|3505.4|7
1640834450000|2021-12-30 03:20:50|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3511.1|3505.1|11
1640834460000|2021-12-30 03:21:00|3513.1|3507.1|3512.4|3506.4|3513.1|3507.1|3512.4|3506.4|4
1640834470000|2021-12-30 03:21:10|3511.4|3505.4|3510.9|3504.9|3511.9|3505.9|3510.9|3504.9|4
1640834480000|2021-12-30 03:21:20|3511.4|3505.4|3511.4|3505.4|3511.6|3505.6|3511.4|3505.4|3
1640834490000|2021-12-30 03:21:30|3510.9|3504.9|3509.9|3503.9|3510.9|3504.9|3509.9|3503.9|5
1640834500000|2021-12-30 03:21:40|3509.4|3503.4|3510|3504|3510|3504|3508.9|3502.9|5
1640834510000|2021-12-30 03:21:50|3508.6|3502.6|3509.9|3503.9|3509.9|3503.9|3508.6|3502.6|2
1640834520000|2021-12-30 03:22:00|3509.6|3503.6|3508.6|3502.6|3509.6|3503.6|3508.6|3502.6|4
1640834530000|2021-12-30 03:22:10|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3507.9|3501.9|4
1640834540000|2021-12-30 03:22:20|3508.6|3502.6|3506.9|3500.9|3508.6|3502.6|3506.9|3500.9|6
1640834550000|2021-12-30 03:22:30|3507.4|3501.4|3508.4|3502.4|3508.4|3502.4|3507.4|3501.4|3
1640834560000|2021-12-30 03:22:40|3508.9|3502.9|3510.1|3504.1|3510.1|3504.1|3508.9|3502.9|5
1640834570000|2021-12-30 03:22:50|3510.6|3504.6|3510.9|3504.9|3511.4|3505.4|3510.6|3504.6|4
1640834580000|2021-12-30 03:23:00|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|3
1640834590000|2021-12-30 03:23:10|3511.1|3505.1|3511.6|3505.6|3512.1|3506.1|3510.6|3504.6|9
1640834600000|2021-12-30 03:23:20|3511.4|3505.4|3510.1|3504.1|3511.6|3505.6|3510.1|3504.1|6
1640834610000|2021-12-30 03:23:30|3511.4|3505.4|3510.1|3504.1|3511.4|3505.4|3509.9|3503.9|8
1640834620000|2021-12-30 03:23:40|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|3
1640834630000|2021-12-30 03:23:50|3509.4|3503.4|3509.9|3503.9|3510.1|3504.1|3509.1|3503.1|6
1640834640000|2021-12-30 03:24:00|3510.1|3504.1|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|2
1640834650000|2021-12-30 03:24:10|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1640834660000|2021-12-30 03:24:20|3509.9|3503.9|3510.6|3504.6|3511.4|3505.4|3509.9|3503.9|6
1640834670000|2021-12-30 03:24:30|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3509.6|3503.6|4
1640834680000|2021-12-30 03:24:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1640834690000|2021-12-30 03:24:50|3510.6|3504.6|3511.4|3505.4|3511.4|3505.4|3510.6|3504.6|3
1640834700000|2021-12-30 03:25:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|3
1640834710000|2021-12-30 03:25:10|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|3
1640834720000|2021-12-30 03:25:20|3511.6|3505.6|3513|3507|3513.6|3507.6|3511.6|3505.6|12
1640834730000|2021-12-30 03:25:30|3513.3|3507.3|3513|3507|3513.3|3507.3|3512.9|3506.9|4
1640834740000|2021-12-30 03:25:40|3513.1|3507.1|3512.6|3506.6|3513.4|3507.4|3512.6|3506.6|8
1640834750000|2021-12-30 03:25:50|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|4
1640834760000|2021-12-30 03:26:00|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1640834770000|2021-12-30 03:26:10|3512.9|3506.9|3511.6|3505.6|3512.9|3506.9|3511.6|3505.6|6
1640834780000|2021-12-30 03:26:20|3511.4|3505.4|3511.1|3505.1|3512.1|3506.1|3510.6|3504.6|11
1640834790000|2021-12-30 03:26:30|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1640834800000|2021-12-30 03:26:40|3510.4|3504.4|3509.9|3503.9|3510.4|3504.4|3509.9|3503.9|2
1640834810000|2021-12-30 03:26:50|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.4|3503.4|3
1640834830000|2021-12-30 03:27:10|3509.6|3503.6|3509.1|3503.1|3509.6|3503.6|3509.1|3503.1|2
1640834840000|2021-12-30 03:27:20|3508.6|3502.6|3507.4|3501.4|3508.6|3502.6|3507.1|3501.1|5
1640834860000|2021-12-30 03:27:40|3508.1|3502.1|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|3
1640834870000|2021-12-30 03:27:50|3507.9|3501.9|3507.4|3501.4|3507.9|3501.9|3507.4|3501.4|2
1640834880000|2021-12-30 03:28:00|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|3
1640834890000|2021-12-30 03:28:10|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1640834900000|2021-12-30 03:28:20|3506.4|3500.4|3507.9|3501.9|3507.9|3501.9|3506.4|3500.4|8
1640834910000|2021-12-30 03:28:30|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|2
1640834920000|2021-12-30 03:28:40|3507.6|3501.6|3506.4|3500.4|3507.6|3501.6|3506.4|3500.4|4
1640834930000|2021-12-30 03:28:50|3506.6|3500.6|3508.6|3502.6|3508.6|3502.6|3506.6|3500.6|5
1640834940000|2021-12-30 03:29:00|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.6|3502.6|4
1640834960000|2021-12-30 03:29:20|3509.9|3503.9|3510.5|3504.5|3511|3505|3509.9|3503.9|3
1640834970000|2021-12-30 03:29:30|3511|3505|3510.4|3504.4|3511.1|3505.1|3510.4|3504.4|5
1640834980000|2021-12-30 03:29:40|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|2
1640834990000|2021-12-30 03:29:50|3510.6|3504.6|3511.6|3505.6|3511.6|3505.6|3510.6|3504.6|6
1640835000000|2021-12-30 03:30:00|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|2
1640835030000|2021-12-30 03:30:30|3510.4|3504.4|3510.1|3504.1|3511.9|3505.9|3510.1|3504.1|5
1640835070000|2021-12-30 03:31:10|3510.6|3504.6|3510.9|3504.9|3510.9|3504.9|3510.6|3504.6|2
1640835100000|2021-12-30 03:31:40|3511.9|3505.9|3511.1|3505.1|3511.9|3505.9|3510.9|3504.9|4
1640835170000|2021-12-30 03:32:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|3
1640835210000|2021-12-30 03:33:30|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1640835240000|2021-12-30 03:34:00|3511.9|3505.9|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|2
1640835310000|2021-12-30 03:35:10|3511.9|3505.9|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|4
1640835320000|2021-12-30 03:35:20|3512.9|3506.9|3513.4|3507.4|3513.4|3507.4|3512.9|3506.9|2
1640835370000|2021-12-30 03:36:10|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1640835390000|2021-12-30 03:36:30|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1640835400000|2021-12-30 03:36:40|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|2
1640835450000|2021-12-30 03:37:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1640835470000|2021-12-30 03:37:50|3512.9|3506.9|3514.1|3508.1|3514.1|3508.1|3512.6|3506.6|11
1640835550000|2021-12-30 03:39:10|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640835610000|2021-12-30 03:40:10|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|2
1640835620000|2021-12-30 03:40:20|3513.5|3505.3|3512|3506|3513.5|3506|3512|3505.3|2
1640835630000|2021-12-30 03:40:30|3512.4|3506.4|3512.4|3506.4|3513.1|3507.1|3512.1|3506.1|4
1640835720000|2021-12-30 03:42:00|3513.4|3507.4|3514.1|3508.1|3514.1|3508.1|3512.6|3506.6|6
1640835810000|2021-12-30 03:43:30|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1640835820000|2021-12-30 03:43:40|3513.9|3507.9|3513.8|3507.8|3513.9|3507.9|3513.8|3507.8|2
1640835840000|2021-12-30 03:44:00|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1640835900000|2021-12-30 03:45:00|3513.4|3507.4|3514.1|3508.1|3514.1|3508.1|3512.9|3506.9|7
1640836000000|2021-12-30 03:46:40|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1640836100000|2021-12-30 03:48:20|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1640836690000|2021-12-30 03:58:10|3515.1|3509.1|3518.6|3512.6|3519.6|3513.6|3515.1|3509.1|6
1640836700000|2021-12-30 03:58:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640836730000|2021-12-30 03:58:50|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640836740000|2021-12-30 03:59:00|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640836820000|2021-12-30 04:00:20|3518.6|3512.6|3519.1|3513.1|3519.1|3513.1|3518.1|3512.1|4
1640836830000|2021-12-30 04:00:30|3518.1|3512.1|3517.9|3511.9|3518.1|3512.1|3517.9|3511.9|2
1640836970000|2021-12-30 04:02:50|3518.9|3512.9|3518.1|3512.1|3519.1|3513.1|3518.1|3512.1|5
1640837070000|2021-12-30 04:04:30|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640837110000|2021-12-30 04:05:10|3518.4|3512.4|3519.6|3513.6|3519.6|3513.6|3518.4|3512.4|2
1640837120000|2021-12-30 04:05:20|3519.5|3513.5|3519.6|3513.6|3519.8|3513.8|3519.5|3513.5|3
1640837130000|2021-12-30 04:05:30|3520|3514|3520.1|3514.1|3520.4|3514.4|3520|3514|3
1640837200000|2021-12-30 04:06:40|3519.6|3513.6|3518.9|3512.9|3519.6|3513.6|3518.9|3512.9|2
1640837290000|2021-12-30 04:08:10|3519.1|3513.1|3519.9|3513.9|3519.9|3513.9|3519.1|3513.1|6
1640837300000|2021-12-30 04:08:20|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640837470000|2021-12-30 04:11:10|3519.4|3513.4|3520.1|3514.1|3520.1|3514.1|3519.1|3513.1|7
1640837520000|2021-12-30 04:12:00|3519.9|3513.9|3518.9|3512.9|3519.9|3513.9|3518.9|3512.9|2
1640837670000|2021-12-30 04:14:30|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|2
1640837840000|2021-12-30 04:17:20|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.4|3512.4|2
1640837880000|2021-12-30 04:18:00|3519.1|3513.1|3518.6|3512.6|3519.4|3513.4|3518.4|3512.4|4
1640837890000|2021-12-30 04:18:10|3518.4|3512.4|3517.1|3511.1|3518.4|3512.4|3517.1|3511.1|3
1640837920000|2021-12-30 04:18:40|3516.4|3510.4|3514.9|3508.9|3516.4|3510.4|3514.9|3508.9|2
1640838120000|2021-12-30 04:22:00|3515.1|3509.1|3516.1|3510.1|3516.1|3510.1|3515.1|3509.1|8
1640838140000|2021-12-30 04:22:20|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640838380000|2021-12-30 04:26:20|3516.4|3510.4|3516.1|3510.1|3517.4|3511.4|3516.1|3510.1|4
1640838450000|2021-12-30 04:27:30|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640838680000|2021-12-30 04:31:20|3516.9|3510.9|3516.4|3510.4|3517.4|3511.4|3516.1|3510.1|4
1640838690000|2021-12-30 04:31:30|3516.1|3510.1|3516.4|3510.4|3516.4|3510.4|3516.1|3510.1|2
1640838960000|2021-12-30 04:36:00|3516.1|3510.1|3515.9|3509.9|3516.1|3510.1|3515.9|3509.9|2
1640838980000|2021-12-30 04:36:20|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1640839010000|2021-12-30 04:36:50|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640839020000|2021-12-30 04:37:00|3515.1|3509.1|3516.1|3510.1|3516.1|3510.1|3515.1|3509.1|4
1640839030000|2021-12-30 04:37:10|3515.1|3509.1|3514.9|3508.9|3516.1|3510.1|3514.9|3508.9|4
1640839190000|2021-12-30 04:39:50|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640839410000|2021-12-30 04:43:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640839430000|2021-12-30 04:43:50|3514.6|3508.6|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|5
1640839450000|2021-12-30 04:44:10|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640839460000|2021-12-30 04:44:20|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640839610000|2021-12-30 04:46:50|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640839630000|2021-12-30 04:47:10|3513.6|3507.6|3512.9|3506.9|3513.6|3507.6|3512.9|3506.9|2
1640839650000|2021-12-30 04:47:30|3512.6|3506.6|3512.4|3506.4|3512.6|3506.6|3512.4|3506.4|2
1640839680000|2021-12-30 04:48:00|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640839690000|2021-12-30 04:48:10|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1640839860000|2021-12-30 04:51:00|3511.9|3505.9|3511.4|3505.4|3511.9|3505.9|3511.1|3505.1|4
1640839930000|2021-12-30 04:52:10|3511.9|3505.9|3511.9|3505.9|3512.4|3506.4|3511.4|3505.4|7
1640839970000|2021-12-30 04:52:50|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640839980000|2021-12-30 04:53:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640840010000|2021-12-30 04:53:30|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1640840020000|2021-12-30 04:53:40|3512.4|3506.4|3514.6|3508.6|3514.6|3508.6|3512.4|3506.4|2
1640840030000|2021-12-30 04:53:50|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640840090000|2021-12-30 04:54:50|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640840530000|2021-12-30 05:02:10|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1640840570000|2021-12-30 05:02:50|3516.1|3510.1|3515.4|3509.4|3516.4|3510.4|3515.4|3509.4|4
1640840630000|2021-12-30 05:03:50|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640840790000|2021-12-30 05:06:30|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640841480000|2021-12-30 05:18:00|3515.6|3509.6|3515.6|3509.6|3516.4|3510.4|3515.4|3509.4|8
1640841630000|2021-12-30 05:20:30|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640841710000|2021-12-30 05:21:50|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640841720000|2021-12-30 05:22:00|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1640841740000|2021-12-30 05:22:20|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|2
1640841760000|2021-12-30 05:22:40|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640841780000|2021-12-30 05:23:00|3514.6|3508.6|3515.6|3509.6|3515.6|3509.6|3514.6|3508.6|2
1640841800000|2021-12-30 05:23:20|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|2
1640841810000|2021-12-30 05:23:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640841840000|2021-12-30 05:24:00|3515.4|3509.4|3514.9|3508.9|3515.4|3509.4|3514.9|3508.9|2
1640841860000|2021-12-30 05:24:20|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640841880000|2021-12-30 05:24:40|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640842100000|2021-12-30 05:28:20|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|2
1640842110000|2021-12-30 05:28:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640842120000|2021-12-30 05:28:40|3514.1|3508.1|3512.9|3506.9|3514.1|3508.1|3512.9|3506.9|2
1640842140000|2021-12-30 05:29:00|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1640842200000|2021-12-30 05:30:00|3512.6|3506.6|3513.1|3507.1|3513.1|3507.1|3511.6|3505.6|10
1640842210000|2021-12-30 05:30:10|3512.9|3506.9|3511.1|3505.1|3512.9|3506.9|3511.1|3505.1|6
1640842220000|2021-12-30 05:30:20|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.9|3504.9|4
1640842230000|2021-12-30 05:30:30|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|5
1640842240000|2021-12-30 05:30:40|3511.1|3505.1|3511.6|3505.6|3511.6|3505.6|3511.1|3505.1|3
1640842250000|2021-12-30 05:30:50|3511.4|3505.4|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|8
1640842260000|2021-12-30 05:31:00|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|5
1640842270000|2021-12-30 05:31:10|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640842280000|2021-12-30 05:31:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640842290000|2021-12-30 05:31:30|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|2
1640842300000|2021-12-30 05:31:40|3512.4|3506.4|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|4
1640842310000|2021-12-30 05:31:50|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3512.1|3506.1|2
1640842320000|2021-12-30 05:32:00|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640842330000|2021-12-30 05:32:10|3511.4|3505.4|3512.4|3506.4|3512.4|3506.4|3511.4|3505.4|4
1640842340000|2021-12-30 05:32:20|3512.6|3506.6|3512.1|3506.1|3512.9|3506.9|3512.1|3506.1|5
1640842360000|2021-12-30 05:32:40|3512.4|3506.4|3512.9|3506.9|3513.4|3507.4|3512.4|3506.4|4
1640842370000|2021-12-30 05:32:50|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1640842390000|2021-12-30 05:33:10|3512.1|3506.1|3511.9|3505.9|3512.1|3506.1|3511.9|3505.9|2
1640842400000|2021-12-30 05:33:20|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640842410000|2021-12-30 05:33:30|3511.4|3505.4|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|2
1640842430000|2021-12-30 05:33:50|3511.4|3505.4|3510.5|3504.5|3511.6|3505.6|3510.5|3504.5|3
1640842440000|2021-12-30 05:34:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640842450000|2021-12-30 05:34:10|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640842460000|2021-12-30 05:34:20|3511.6|3505.6|3511.6|3505.6|3511.9|3505.9|3511.6|3505.6|3
1640842470000|2021-12-30 05:34:30|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1640842480000|2021-12-30 05:34:40|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640842490000|2021-12-30 05:34:50|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640842520000|2021-12-30 05:35:20|3511.4|3505.4|3513.6|3507.6|3513.6|3507.6|3511.4|3505.4|7
1640842560000|2021-12-30 05:36:00|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1640842570000|2021-12-30 05:36:10|3513.4|3507.4|3512.9|3506.9|3513.4|3507.4|3512.6|3506.6|4
1640842580000|2021-12-30 05:36:20|3512.6|3506.6|3511.9|3505.9|3512.6|3506.6|3511.9|3505.9|6
1640842610000|2021-12-30 05:36:50|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.4|3505.4|4
1640842620000|2021-12-30 05:37:00|3512.4|3506.4|3512.1|3506.1|3512.6|3506.6|3512.1|3506.1|3
1640842630000|2021-12-30 05:37:10|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640842640000|2021-12-30 05:37:20|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3511.9|3505.9|5
1640842650000|2021-12-30 05:37:30|3512.9|3506.9|3513.1|3507.1|3513.1|3507.1|3512.9|3506.9|2
1640842660000|2021-12-30 05:37:40|3513.4|3507.4|3512.4|3506.4|3513.4|3507.4|3512.4|3506.4|6
1640842670000|2021-12-30 05:37:50|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1640842680000|2021-12-30 05:38:00|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640842690000|2021-12-30 05:38:10|3511.4|3505.4|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|2
1640842700000|2021-12-30 05:38:20|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640842710000|2021-12-30 05:38:30|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1640842740000|2021-12-30 05:39:00|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640842750000|2021-12-30 05:39:10|3511.4|3505.4|3511.9|3505.9|3511.9|3505.9|3511.4|3505.4|2
1640842760000|2021-12-30 05:39:20|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1640842780000|2021-12-30 05:39:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640842790000|2021-12-30 05:39:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1640842800000|2021-12-30 05:40:00|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640842810000|2021-12-30 05:40:10|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1640842830000|2021-12-30 05:40:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1640842840000|2021-12-30 05:40:40|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|2
1640842860000|2021-12-30 05:41:00|3511.1|3505.1|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|2
1640842880000|2021-12-30 05:41:20|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640842910000|2021-12-30 05:41:50|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640842930000|2021-12-30 05:42:10|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640842940000|2021-12-30 05:42:20|3510.9|3504.9|3510.4|3504.4|3510.9|3504.9|3510.4|3504.4|3
1640842950000|2021-12-30 05:42:30|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.4|3502.4|5
1640842960000|2021-12-30 05:42:40|3509.9|3503.9|3510.4|3504.4|3510.4|3504.4|3509.9|3503.9|2
1640842970000|2021-12-30 05:42:50|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1640843040000|2021-12-30 05:44:00|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|3
1640843050000|2021-12-30 05:44:10|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1640843060000|2021-12-30 05:44:20|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1640843070000|2021-12-30 05:44:30|3509.1|3503.1|3509.4|3503.4|3509.4|3503.4|3508.9|3502.9|4
1640843080000|2021-12-30 05:44:40|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1640843100000|2021-12-30 05:45:00|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1640843120000|2021-12-30 05:45:20|3509.6|3503.6|3510.4|3504.4|3510.4|3504.4|3509.6|3503.6|4
1640843130000|2021-12-30 05:45:30|3510.6|3504.6|3510.4|3504.4|3510.9|3504.9|3510.4|3504.4|4
1640843150000|2021-12-30 05:45:50|3510.1|3504.1|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|2
1640843170000|2021-12-30 05:46:10|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|2
1640843200000|2021-12-30 05:46:40|3510.6|3504.6|3510.9|3504.9|3511.1|3505.1|3510.6|3504.6|4
1640843210000|2021-12-30 05:46:50|3511.1|3505.1|3510.9|3504.9|3511.4|3505.4|3510.6|3504.6|6
1640843220000|2021-12-30 05:47:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640843240000|2021-12-30 05:47:20|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640843260000|2021-12-30 05:47:40|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1640843280000|2021-12-30 05:48:00|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1640843290000|2021-12-30 05:48:10|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|2
1640843340000|2021-12-30 05:49:00|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1640843350000|2021-12-30 05:49:10|3510.1|3504.1|3509.1|3503.1|3510.1|3504.1|3509.1|3503.1|4
1640843360000|2021-12-30 05:49:20|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1640843370000|2021-12-30 05:49:30|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1640843440000|2021-12-30 05:50:40|3508.9|3502.9|3507.9|3501.9|3508.9|3502.9|3507.9|3501.9|4
1640843460000|2021-12-30 05:51:00|3507.6|3501.6|3506.4|3500.4|3507.6|3501.6|3506.4|3500.4|6
1640843470000|2021-12-30 05:51:10|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1640843490000|2021-12-30 05:51:30|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1640843510000|2021-12-30 05:51:50|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640843520000|2021-12-30 05:52:00|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|2
1640843530000|2021-12-30 05:52:10|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1640843540000|2021-12-30 05:52:20|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640843550000|2021-12-30 05:52:30|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|2
1640843560000|2021-12-30 05:52:40|3504.6|3498.6|3505.9|3499.9|3505.9|3499.9|3504.6|3498.6|5
1640843570000|2021-12-30 05:52:50|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|2
1640843580000|2021-12-30 05:53:00|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|4
1640843610000|2021-12-30 05:53:30|3504.9|3498.9|3503.1|3497.1|3504.9|3498.9|3502.6|3496.6|7
1640843620000|2021-12-30 05:53:40|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640843630000|2021-12-30 05:53:50|3503.1|3497.1|3503.9|3497.9|3503.9|3497.9|3503.1|3497.1|3
1640843640000|2021-12-30 05:54:00|3503.4|3497.4|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|2
1640843660000|2021-12-30 05:54:20|3503.4|3497.4|3504.4|3498.4|3504.4|3498.4|3503.4|3497.4|4
1640843670000|2021-12-30 05:54:30|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1640843680000|2021-12-30 05:54:40|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640843690000|2021-12-30 05:54:50|3503.6|3497.6|3502.9|3496.9|3503.9|3497.9|3502.6|3496.6|9
1640843700000|2021-12-30 05:55:00|3502.6|3496.6|3502.6|3496.6|3502.9|3496.9|3502.4|3496.4|5
1640843710000|2021-12-30 05:55:10|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3501.4|3495.4|9
1640843720000|2021-12-30 05:55:20|3502.4|3496.4|3502.9|3496.9|3502.9|3496.9|3502.4|3496.4|3
1640843730000|2021-12-30 05:55:30|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1640843740000|2021-12-30 05:55:40|3503.9|3497.9|3503.4|3497.4|3503.9|3497.9|3503.4|3497.4|2
1640843750000|2021-12-30 05:55:50|3503.1|3497.1|3502.6|3496.6|3503.1|3497.1|3502.4|3496.4|4
1640843760000|2021-12-30 05:56:00|3502.4|3496.4|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|3
1640843770000|2021-12-30 05:56:10|3502.1|3496.1|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|2
1640843780000|2021-12-30 05:56:20|3502.6|3496.6|3502.4|3496.4|3502.6|3496.6|3502.4|3496.4|2
1640843790000|2021-12-30 05:56:30|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1640843800000|2021-12-30 05:56:40|3502.1|3496.1|3501.1|3495.1|3502.1|3496.1|3501.1|3495.1|4
1640843810000|2021-12-30 05:56:50|3501.4|3495.4|3501.9|3495.9|3501.9|3495.9|3501.4|3495.4|3
1640843820000|2021-12-30 05:57:00|3501.6|3495.6|3502.1|3496.1|3502.1|3496.1|3501.4|3495.4|4
1640843830000|2021-12-30 05:57:10|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640843840000|2021-12-30 05:57:20|3502.9|3496.9|3502.9|3496.9|3503.1|3497.1|3502.9|3496.9|7
1640843850000|2021-12-30 05:57:30|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640843880000|2021-12-30 05:58:00|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640843890000|2021-12-30 05:58:10|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640843900000|2021-12-30 05:58:20|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1640843910000|2021-12-30 05:58:30|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640843920000|2021-12-30 05:58:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640843930000|2021-12-30 05:58:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640843950000|2021-12-30 05:59:10|3504.9|3498.9|3505.1|3499.1|3505.4|3499.4|3504.9|3498.9|3
1640843970000|2021-12-30 05:59:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640843980000|2021-12-30 05:59:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640843990000|2021-12-30 05:59:50|3504.1|3498.1|3503.1|3497.1|3504.1|3498.1|3502.9|3496.9|6
1640844000000|2021-12-30 06:00:00|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.1|3497.1|9
1640844010000|2021-12-30 06:00:10|3503.4|3497.4|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|2
1640844020000|2021-12-30 06:00:20|3503.6|3497.6|3503.1|3497.1|3503.6|3497.6|3503.1|3497.1|3
1640844030000|2021-12-30 06:00:30|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1640844040000|2021-12-30 06:00:40|3503.4|3497.4|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|3
1640844050000|2021-12-30 06:00:50|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|3503.4|3497.4|1
1640844060000|2021-12-30 06:01:00|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.4|3496.4|5
1640844070000|2021-12-30 06:01:10|3503.1|3497.1|3503.4|3497.4|3503.6|3497.6|3503.1|3497.1|7
1640844080000|2021-12-30 06:01:20|3503.1|3497.1|3502.6|3496.6|3503.1|3497.1|3502.6|3496.6|3
1640844090000|2021-12-30 06:01:30|3502.9|3496.9|3502.6|3496.6|3503.4|3497.4|3502.6|3496.6|4
1640844100000|2021-12-30 06:01:40|3502.4|3496.4|3501.6|3495.6|3502.4|3496.4|3501.6|3495.6|3
1640844120000|2021-12-30 06:02:00|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|6
1640844130000|2021-12-30 06:02:10|3501.1|3495.1|3501.9|3495.9|3502.1|3496.1|3501.1|3495.1|6
1640844140000|2021-12-30 06:02:20|3502.4|3496.4|3502.6|3496.6|3502.9|3496.9|3502.4|3496.4|3
1640844150000|2021-12-30 06:02:30|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640844170000|2021-12-30 06:02:50|3503.9|3497.9|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|4
1640844180000|2021-12-30 06:03:00|3504.1|3498.1|3504.6|3498.6|3504.6|3498.6|3504.1|3498.1|3
1640844190000|2021-12-30 06:03:10|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640844200000|2021-12-30 06:03:20|3505.1|3499.1|3505.9|3499.9|3505.9|3499.9|3505.1|3499.1|3
1640844210000|2021-12-30 06:03:30|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|3
1640844220000|2021-12-30 06:03:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640844230000|2021-12-30 06:03:50|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3504.9|3498.9|5
1640844240000|2021-12-30 06:04:00|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.6|3498.6|6
1640844250000|2021-12-30 06:04:10|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640844280000|2021-12-30 06:04:40|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640844290000|2021-12-30 06:04:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640844300000|2021-12-30 06:05:00|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640844310000|2021-12-30 06:05:10|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640844360000|2021-12-30 06:06:00|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640844370000|2021-12-30 06:06:10|3503.6|3497.6|3503.4|3497.4|3503.6|3497.6|3503.4|3497.4|2
1640844380000|2021-12-30 06:06:20|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3502.9|3496.9|3
1640844390000|2021-12-30 06:06:30|3502.9|3496.9|3502.6|3496.6|3503.1|3497.1|3502.6|3496.6|5
1640844400000|2021-12-30 06:06:40|3502.4|3496.4|3499.1|3493.1|3503.1|3497.1|3499.1|3493.1|16
1640844410000|2021-12-30 06:06:50|3499.6|3493.6|3500.1|3494.1|3500.1|3494.1|3499.6|3493.6|3
1640844420000|2021-12-30 06:07:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|3
1640844430000|2021-12-30 06:07:10|3498.9|3492.9|3499.6|3493.6|3499.6|3493.6|3498.1|3492.1|6
1640844440000|2021-12-30 06:07:20|3499.1|3493.1|3499.4|3493.4|3499.4|3493.4|3499.1|3493.1|2
1640844450000|2021-12-30 06:07:30|3499.9|3493.9|3500.6|3494.6|3500.6|3494.6|3499.9|3493.9|3
1640844460000|2021-12-30 06:07:40|3500.4|3494.4|3500.4|3494.4|3501.1|3495.1|3500.4|3494.4|4
1640844470000|2021-12-30 06:07:50|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3499.6|3493.6|11
1640844480000|2021-12-30 06:08:00|3499.9|3493.9|3500.6|3494.6|3501.1|3495.1|3499.9|3493.9|8
1640844490000|2021-12-30 06:08:10|3500.4|3494.4|3500.6|3494.6|3500.6|3494.6|3499.9|3493.9|5
1640844500000|2021-12-30 06:08:20|3500.4|3494.4|3500.1|3494.1|3500.6|3494.6|3500.1|3494.1|5
1640844510000|2021-12-30 06:08:30|3500.6|3494.6|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|2
1640844520000|2021-12-30 06:08:40|3501.1|3495.1|3502.1|3496.1|3502.1|3496.1|3501.1|3495.1|4
1640844530000|2021-12-30 06:08:50|3501.9|3495.9|3501.1|3495.1|3502.1|3496.1|3501.1|3495.1|4
1640844540000|2021-12-30 06:09:00|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640844550000|2021-12-30 06:09:10|3501.1|3495.1|3501.6|3495.6|3501.6|3495.6|3501.1|3495.1|2
1640844560000|2021-12-30 06:09:20|3501.9|3495.9|3502.4|3496.4|3502.4|3496.4|3501.9|3495.9|3
1640844570000|2021-12-30 06:09:30|3502.6|3496.6|3504.1|3498.1|3504.1|3498.1|3502.6|3496.6|6
1640844580000|2021-12-30 06:09:40|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1640844590000|2021-12-30 06:09:50|3503.4|3497.4|3502.6|3496.6|3503.4|3497.4|3502.6|3496.6|3
1640844600000|2021-12-30 06:10:00|3502.9|3496.9|3502.1|3496.1|3502.9|3496.9|3501.9|3495.9|8
1640844610000|2021-12-30 06:10:10|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.9|3495.9|2
1640844620000|2021-12-30 06:10:20|3502.4|3496.4|3503.6|3497.6|3503.6|3497.6|3502.4|3496.4|7
1640844630000|2021-12-30 06:10:30|3503.9|3497.9|3504.4|3498.4|3504.9|3498.9|3503.9|3497.9|5
1640844640000|2021-12-30 06:10:40|3504.6|3498.6|3505.6|3499.6|3505.6|3499.6|3504.6|3498.6|3
1640844650000|2021-12-30 06:10:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640844660000|2021-12-30 06:11:00|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1640844670000|2021-12-30 06:11:10|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1640844680000|2021-12-30 06:11:20|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|3
1640844690000|2021-12-30 06:11:30|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640844700000|2021-12-30 06:11:40|3505.4|3499.4|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|3
1640844710000|2021-12-30 06:11:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640844720000|2021-12-30 06:12:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640844730000|2021-12-30 06:12:10|3504.4|3498.4|3503.9|3497.9|3504.4|3498.4|3503.9|3497.9|3
1640844740000|2021-12-30 06:12:20|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1640844760000|2021-12-30 06:12:40|3503.9|3497.9|3504.6|3498.6|3504.6|3498.6|3503.9|3497.9|2
1640844770000|2021-12-30 06:12:50|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640844780000|2021-12-30 06:13:00|3504.1|3498.1|3503.6|3497.6|3504.1|3498.1|3503.6|3497.6|2
1640844800000|2021-12-30 06:13:20|3503.9|3497.9|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|3
1640844810000|2021-12-30 06:13:30|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640844820000|2021-12-30 06:13:40|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640844830000|2021-12-30 06:13:50|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|2
1640844840000|2021-12-30 06:14:00|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640844850000|2021-12-30 06:14:10|3506.1|3500.1|3507.1|3501.1|3507.1|3501.1|3506.1|3500.1|5
1640844870000|2021-12-30 06:14:30|3507.4|3501.4|3506.4|3500.4|3507.4|3501.4|3506.4|3500.4|6
1640844880000|2021-12-30 06:14:40|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1640844890000|2021-12-30 06:14:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1640844900000|2021-12-30 06:15:00|3506.1|3500.1|3507.1|3501.1|3507.1|3501.1|3506.1|3500.1|3
1640844910000|2021-12-30 06:15:10|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1640844930000|2021-12-30 06:15:30|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640844950000|2021-12-30 06:15:50|3507.6|3501.6|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|2
1640844980000|2021-12-30 06:16:20|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1640844990000|2021-12-30 06:16:30|3508.6|3502.6|3509.9|3503.9|3509.9|3503.9|3508.6|3502.6|5
1640845000000|2021-12-30 06:16:40|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|3
1640845010000|2021-12-30 06:16:50|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1640845020000|2021-12-30 06:17:00|3511.1|3505.1|3511.1|3505.1|3511.4|3505.4|3510.9|3504.9|5
1640845030000|2021-12-30 06:17:10|3511.4|3505.4|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|2
1640845060000|2021-12-30 06:17:40|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1640845080000|2021-12-30 06:18:00|3512.4|3506.4|3514.1|3508.1|3514.1|3508.1|3512.4|3506.4|2
1640845090000|2021-12-30 06:18:10|3514.4|3508.4|3514.4|3508.4|3515.1|3509.1|3514.4|3508.4|7
1640845100000|2021-12-30 06:18:20|3514.6|3508.6|3513.6|3507.6|3514.6|3508.6|3513.4|3507.4|5
1640845120000|2021-12-30 06:18:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640845130000|2021-12-30 06:18:50|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640845140000|2021-12-30 06:19:00|3514.4|3508.4|3513.6|3507.6|3514.9|3508.9|3513.6|3507.6|6
1640845150000|2021-12-30 06:19:10|3513.4|3507.4|3513.4|3507.4|3513.6|3507.6|3513.4|3507.4|3
1640845160000|2021-12-30 06:19:20|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640845170000|2021-12-30 06:19:30|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640845180000|2021-12-30 06:19:40|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1640845190000|2021-12-30 06:19:50|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1640845200000|2021-12-30 06:20:00|3513.9|3507.9|3514.1|3508.1|3514.4|3508.4|3513.9|3507.9|5
1640845210000|2021-12-30 06:20:10|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640845220000|2021-12-30 06:20:20|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640845240000|2021-12-30 06:20:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640845250000|2021-12-30 06:20:50|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640845270000|2021-12-30 06:21:10|3514.6|3508.6|3514.9|3508.9|3514.9|3508.9|3514.6|3508.6|2
1640845310000|2021-12-30 06:21:50|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640845320000|2021-12-30 06:22:00|3514.9|3508.9|3516.1|3510.1|3516.1|3510.1|3514.9|3508.9|2
1640845330000|2021-12-30 06:22:10|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640845340000|2021-12-30 06:22:20|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.6|3509.6|4
1640845350000|2021-12-30 06:22:30|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|3
1640845360000|2021-12-30 06:22:40|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3514.9|3508.9|5
1640845370000|2021-12-30 06:22:50|3515.4|3509.4|3515.1|3509.1|3515.4|3509.4|3514.9|3508.9|7
1640845390000|2021-12-30 06:23:10|3514.9|3508.9|3515.4|3509.4|3515.4|3509.4|3514.4|3508.4|5
1640845400000|2021-12-30 06:23:20|3515.1|3509.1|3514.9|3508.9|3515.1|3509.1|3514.9|3508.9|2
1640845440000|2021-12-30 06:24:00|3514.6|3508.6|3513.4|3507.4|3514.6|3508.6|3513.4|3507.4|3
1640845450000|2021-12-30 06:24:10|3512.9|3506.9|3513.6|3507.6|3513.6|3507.6|3512.4|3506.4|7
1640845460000|2021-12-30 06:24:20|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1640845470000|2021-12-30 06:24:30|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1640845480000|2021-12-30 06:24:40|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1640845490000|2021-12-30 06:24:50|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640845500000|2021-12-30 06:25:00|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1640845520000|2021-12-30 06:25:20|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.1|3508.1|5
1640845530000|2021-12-30 06:25:30|3514.6|3508.6|3514.9|3508.9|3515.1|3509.1|3514.6|3508.6|4
1640845540000|2021-12-30 06:25:40|3514.6|3508.6|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|3
1640845550000|2021-12-30 06:25:50|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3514.4|3508.4|3
1640845560000|2021-12-30 06:26:00|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.4|3506.4|4
1640845580000|2021-12-30 06:26:20|3512.9|3506.9|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|3
1640845600000|2021-12-30 06:26:40|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1640845610000|2021-12-30 06:26:50|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1640845630000|2021-12-30 06:27:10|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1640845640000|2021-12-30 06:27:20|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3510.6|3504.6|8
1640845650000|2021-12-30 06:27:30|3511.1|3505.1|3511.6|3505.6|3512.1|3506.1|3511.1|3505.1|8
1640845660000|2021-12-30 06:27:40|3512.4|3506.4|3512.9|3506.9|3512.9|3506.9|3512.4|3506.4|2
1640845690000|2021-12-30 06:28:10|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640845700000|2021-12-30 06:28:20|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640845720000|2021-12-30 06:28:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640845730000|2021-12-30 06:28:50|3513.6|3507.6|3514.1|3508.1|3514.1|3508.1|3513.6|3507.6|4
1640845740000|2021-12-30 06:29:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640845760000|2021-12-30 06:29:20|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640845770000|2021-12-30 06:29:30|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|2
1640845790000|2021-12-30 06:29:50|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1640845800000|2021-12-30 06:30:00|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640845810000|2021-12-30 06:30:10|3513.9|3507.9|3514.1|3508.1|3514.4|3508.4|3513.9|3507.9|3
1640845820000|2021-12-30 06:30:20|3514.4|3508.4|3513.9|3507.9|3514.4|3508.4|3513.9|3507.9|2
1640845830000|2021-12-30 06:30:30|3514.6|3508.6|3513.6|3507.6|3514.6|3508.6|3513.6|3507.6|5
1640845840000|2021-12-30 06:30:40|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3514.1|3508.1|2
1640845860000|2021-12-30 06:31:00|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640845870000|2021-12-30 06:31:10|3514.6|3508.6|3513.9|3507.9|3514.6|3508.6|3513.9|3507.9|4
1640845890000|2021-12-30 06:31:30|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640845900000|2021-12-30 06:31:40|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3513.9|3507.9|3
1640845910000|2021-12-30 06:31:50|3514.9|3508.9|3514.4|3508.4|3514.9|3508.9|3514.4|3508.4|2
1640845920000|2021-12-30 06:32:00|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640845930000|2021-12-30 06:32:10|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640845950000|2021-12-30 06:32:30|3514.9|3508.9|3515.1|3509.1|3515.1|3509.1|3514.9|3508.9|2
1640845960000|2021-12-30 06:32:40|3515.6|3509.6|3514.9|3508.9|3515.6|3509.6|3514.9|3508.9|2
1640845970000|2021-12-30 06:32:50|3515.9|3509.9|3516.1|3510.1|3516.6|3510.6|3515.1|3509.1|6
1640846010000|2021-12-30 06:33:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640846040000|2021-12-30 06:34:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|3
1640846060000|2021-12-30 06:34:20|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640846070000|2021-12-30 06:34:30|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640846080000|2021-12-30 06:34:40|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640846100000|2021-12-30 06:35:00|3518.4|3512.4|3517.6|3511.6|3518.4|3512.4|3517.6|3511.6|2
1640846110000|2021-12-30 06:35:10|3518.4|3512.4|3517.6|3511.6|3518.4|3512.4|3517.1|3511.1|6
1640846120000|2021-12-30 06:35:20|3518.1|3512.1|3517.6|3511.6|3518.1|3512.1|3517.6|3511.6|4
1640846160000|2021-12-30 06:36:00|3518.1|3512.1|3517.6|3511.6|3518.1|3512.1|3517.1|3511.1|4
1640846170000|2021-12-30 06:36:10|3518.1|3512.1|3517.1|3511.1|3518.1|3512.1|3517.1|3511.1|2
1640846180000|2021-12-30 06:36:20|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640846190000|2021-12-30 06:36:30|3517.1|3511.1|3518.1|3512.1|3518.1|3512.1|3517.1|3511.1|2
1640846290000|2021-12-30 06:38:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640846300000|2021-12-30 06:38:20|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640846310000|2021-12-30 06:38:30|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640846320000|2021-12-30 06:38:40|3518.9|3512.9|3519.4|3513.4|3519.4|3513.4|3518.6|3512.6|4
1640846330000|2021-12-30 06:38:50|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|5
1640846340000|2021-12-30 06:39:00|3519.9|3513.9|3519.4|3513.4|3520.4|3514.4|3519.4|3513.4|8
1640846360000|2021-12-30 06:39:20|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640846370000|2021-12-30 06:39:30|3519.6|3513.6|3518.9|3512.9|3519.6|3513.6|3518.9|3512.9|3
1640846380000|2021-12-30 06:39:40|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640846400000|2021-12-30 06:40:00|3518.9|3512.9|3520.6|3514.6|3520.6|3514.6|3518.9|3512.9|4
1640846410000|2021-12-30 06:40:10|3521.6|3515.6|3521.6|3515.6|3522.6|3516.6|3521.1|3515.1|14
1640846420000|2021-12-30 06:40:20|3522.1|3516.1|3522.4|3516.4|3522.6|3516.6|3521.9|3515.9|7
1640846430000|2021-12-30 06:40:30|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.1|3516.1|3
1640846440000|2021-12-30 06:40:40|3521.9|3515.9|3520.6|3514.6|3521.9|3515.9|3520.6|3514.6|4
1640846450000|2021-12-30 06:40:50|3520.4|3514.4|3521.4|3515.4|3521.4|3515.4|3520.4|3514.4|5
1640846460000|2021-12-30 06:41:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1640846470000|2021-12-30 06:41:10|3521.1|3515.1|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|2
1640846480000|2021-12-30 06:41:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640846490000|2021-12-30 06:41:30|3520.9|3514.9|3520|3514|3520.9|3514.9|3520|3514|3
1640846510000|2021-12-30 06:41:50|3520.4|3514.4|3522.1|3516.1|3522.1|3516.1|3520.4|3514.4|4
1640846520000|2021-12-30 06:42:00|3522.4|3516.4|3522.4|3516.4|3523.1|3517.1|3522.4|3516.4|7
1640846530000|2021-12-30 06:42:10|3521.6|3515.6|3521.6|3515.6|3521.9|3515.9|3521.4|3515.4|8
1640846540000|2021-12-30 06:42:20|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|5
1640846550000|2021-12-30 06:42:30|3521.4|3515.4|3522.1|3516.1|3522.1|3516.1|3521.4|3515.4|4
1640846560000|2021-12-30 06:42:40|3521.9|3515.9|3522.4|3516.4|3522.4|3516.4|3521.9|3515.9|2
1640846570000|2021-12-30 06:42:50|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|4
1640846580000|2021-12-30 06:43:00|3521.6|3515.6|3520.4|3514.4|3521.6|3515.6|3520.4|3514.4|5
1640846600000|2021-12-30 06:43:20|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|3
1640846610000|2021-12-30 06:43:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640846620000|2021-12-30 06:43:40|3520.1|3514.1|3519.1|3513.1|3520.1|3514.1|3519.1|3513.1|4
1640846630000|2021-12-30 06:43:50|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640846640000|2021-12-30 06:44:00|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|2
1640846650000|2021-12-30 06:44:10|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640846660000|2021-12-30 06:44:20|3518.1|3512.1|3517.1|3511.1|3518.1|3512.1|3516.9|3510.9|4
1640846670000|2021-12-30 06:44:30|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640846690000|2021-12-30 06:44:50|3517.1|3511.1|3516.6|3510.6|3517.1|3511.1|3516.6|3510.6|3
1640846700000|2021-12-30 06:45:00|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640846720000|2021-12-30 06:45:20|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640846730000|2021-12-30 06:45:30|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1640846750000|2021-12-30 06:45:50|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640846770000|2021-12-30 06:46:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640846780000|2021-12-30 06:46:20|3516.4|3510.4|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|2
1640846790000|2021-12-30 06:46:30|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1640846810000|2021-12-30 06:46:50|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640846830000|2021-12-30 06:47:10|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640846850000|2021-12-30 06:47:30|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640846860000|2021-12-30 06:47:40|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640846870000|2021-12-30 06:47:50|3516.6|3510.6|3517.1|3511.1|3517.1|3511.1|3516.6|3510.6|3
1640846900000|2021-12-30 06:48:20|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3516.4|3510.4|2
1640846910000|2021-12-30 06:48:30|3516.1|3510.1|3516.9|3510.9|3516.9|3510.9|3515.9|3509.9|5
1640846940000|2021-12-30 06:49:00|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3515.6|3509.6|4
1640846950000|2021-12-30 06:49:10|3515.6|3509.6|3515.4|3509.4|3516.1|3510.1|3515.1|3509.1|4
1640846960000|2021-12-30 06:49:20|3514.9|3508.9|3516.4|3510.4|3516.6|3510.6|3514.6|3508.6|7
1640846970000|2021-12-30 06:49:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640847000000|2021-12-30 06:50:00|3515.6|3509.6|3518.6|3512.6|3518.6|3512.6|3515.6|3509.6|7
1640847010000|2021-12-30 06:50:10|3519.1|3513.1|3519.1|3513.1|3520.1|3514.1|3518.4|3512.4|8
1640847030000|2021-12-30 06:50:30|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640847060000|2021-12-30 06:51:00|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3518.6|3512.6|6
1640847070000|2021-12-30 06:51:10|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|2
1640847100000|2021-12-30 06:51:40|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640847110000|2021-12-30 06:51:50|3519.6|3513.6|3518.9|3512.9|3519.6|3513.6|3518.9|3512.9|2
1640847130000|2021-12-30 06:52:10|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.1|3513.1|4
1640847140000|2021-12-30 06:52:20|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640847170000|2021-12-30 06:52:50|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.6|3513.6|2
1640847180000|2021-12-30 06:53:00|3519.6|3513.6|3519.4|3513.4|3519.9|3513.9|3518.9|3512.9|6
1640847190000|2021-12-30 06:53:10|3518.9|3512.9|3519.6|3513.6|3519.6|3513.6|3518.9|3512.9|6
1640847200000|2021-12-30 06:53:20|3519.4|3513.4|3519.9|3513.9|3519.9|3513.9|3519.4|3513.4|2
1640847220000|2021-12-30 06:53:40|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640847240000|2021-12-30 06:54:00|3519.4|3513.4|3518.6|3512.6|3519.4|3513.4|3518.6|3512.6|4
1640847250000|2021-12-30 06:54:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640847270000|2021-12-30 06:54:30|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.4|3512.4|2
1640847280000|2021-12-30 06:54:40|3518.1|3512.1|3517.6|3511.6|3518.1|3512.1|3517.6|3511.6|2
1640847290000|2021-12-30 06:54:50|3517.1|3511.1|3516.6|3510.6|3517.1|3511.1|3516.6|3510.6|3
1640847310000|2021-12-30 06:55:10|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640847330000|2021-12-30 06:55:30|3516.9|3510.9|3515.6|3509.6|3516.9|3510.9|3515.6|3509.6|3
1640847340000|2021-12-30 06:55:40|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640847350000|2021-12-30 06:55:50|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640847360000|2021-12-30 06:56:00|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640847370000|2021-12-30 06:56:10|3517.1|3511.1|3518.4|3512.4|3518.6|3512.6|3517.1|3511.1|7
1640847380000|2021-12-30 06:56:20|3517.9|3511.9|3519.4|3513.4|3519.4|3513.4|3517.9|3511.9|6
1640847390000|2021-12-30 06:56:30|3518.9|3512.9|3520.1|3514.1|3520.1|3514.1|3518.9|3512.9|9
1640847400000|2021-12-30 06:56:40|3519.9|3513.9|3520.9|3514.9|3520.9|3514.9|3519.6|3513.6|6
1640847410000|2021-12-30 06:56:50|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640847450000|2021-12-30 06:57:30|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640847470000|2021-12-30 06:57:50|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1640847480000|2021-12-30 06:58:00|3521.9|3515.9|3521.1|3515.1|3521.9|3515.9|3521.1|3515.1|4
1640847490000|2021-12-30 06:58:10|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1640847500000|2021-12-30 06:58:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640847510000|2021-12-30 06:58:30|3521.6|3515.6|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|4
1640847520000|2021-12-30 06:58:40|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|3
1640847540000|2021-12-30 06:59:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|3
1640847550000|2021-12-30 06:59:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640847560000|2021-12-30 06:59:20|3520.4|3514.4|3520.9|3514.9|3520.9|3514.9|3520.4|3514.4|3
1640847570000|2021-12-30 06:59:30|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640847580000|2021-12-30 06:59:40|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640847590000|2021-12-30 06:59:50|3521.4|3515.4|3520.6|3514.6|3521.4|3515.4|3520.6|3514.6|3
1640847600000|2021-12-30 07:00:00|3520.1|3514.1|3518.9|3512.9|3520.1|3514.1|3518.9|3512.9|5
1640847610000|2021-12-30 07:00:10|3518.6|3512.6|3518.1|3512.1|3518.6|3512.6|3518.1|3512.1|3
1640847670000|2021-12-30 07:01:10|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640847750000|2021-12-30 07:02:30|3518.1|3512.1|3516.1|3510.1|3518.1|3512.1|3516.1|3510.1|5
1640847760000|2021-12-30 07:02:40|3515.6|3509.6|3514.6|3508.6|3515.6|3509.6|3514.6|3508.6|2
1640847770000|2021-12-30 07:02:50|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1640847790000|2021-12-30 07:03:10|3512.6|3506.6|3516.1|3510.1|3516.1|3510.1|3512.6|3506.6|2
1640847800000|2021-12-30 07:03:20|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640847810000|2021-12-30 07:03:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640847820000|2021-12-30 07:03:40|3516.9|3510.9|3518.5|3512.5|3518.5|3512.5|3516.9|3510.9|6
1640847840000|2021-12-30 07:04:00|3518.9|3512.9|3519.6|3513.6|3519.6|3513.6|3518.9|3512.9|4
1640847850000|2021-12-30 07:04:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640847900000|2021-12-30 07:05:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640847960000|2021-12-30 07:06:00|3519.4|3513.4|3517.1|3511.1|3519.4|3513.4|3517.1|3511.1|3
1640847970000|2021-12-30 07:06:10|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.4|3510.4|3
1640848000000|2021-12-30 07:06:40|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640848070000|2021-12-30 07:07:50|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640848090000|2021-12-30 07:08:10|3516.1|3510.1|3515.9|3509.9|3516.1|3510.1|3515.9|3509.9|2
1640848260000|2021-12-30 07:11:00|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640849050000|2021-12-30 07:24:10|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640849190000|2021-12-30 07:26:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640849340000|2021-12-30 07:29:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640849350000|2021-12-30 07:29:10|3517.1|3511.1|3518.4|3512.4|3518.4|3512.4|3517.1|3511.1|2
1640849360000|2021-12-30 07:29:20|3518.9|3512.9|3518.6|3512.6|3518.9|3512.9|3518.6|3512.6|2
1640849410000|2021-12-30 07:30:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640849420000|2021-12-30 07:30:20|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3519.1|3513.1|2
1640849530000|2021-12-30 07:32:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640849560000|2021-12-30 07:32:40|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|2
1640849570000|2021-12-30 07:32:50|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|2
1640849700000|2021-12-30 07:35:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640849730000|2021-12-30 07:35:30|3520.4|3514.4|3519.9|3513.9|3520.4|3514.4|3519.9|3513.9|2
1640849760000|2021-12-30 07:36:00|3520.1|3514.1|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|2
1640849770000|2021-12-30 07:36:10|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3520.4|3514.4|2
1640849780000|2021-12-30 07:36:20|3520.9|3514.9|3520.4|3514.4|3520.9|3514.9|3520.4|3514.4|4
1640849810000|2021-12-30 07:36:50|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3520.4|3514.4|2
1640849830000|2021-12-30 07:37:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|3
1640849920000|2021-12-30 07:38:40|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1640849950000|2021-12-30 07:39:10|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1640849980000|2021-12-30 07:39:40|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640850120000|2021-12-30 07:42:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640850240000|2021-12-30 07:44:00|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640850400000|2021-12-30 07:46:40|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640850410000|2021-12-30 07:46:50|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640850900000|2021-12-30 07:55:00|3521.9|3515.9|3522.4|3516.4|3523.4|3517.4|3521.9|3515.9|5
1640850950000|2021-12-30 07:55:50|3522.1|3516.1|3519.6|3513.6|3522.1|3516.1|3519.6|3513.6|2
1640850960000|2021-12-30 07:56:00|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1640851010000|2021-12-30 07:56:50|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640851080000|2021-12-30 07:58:00|3519.9|3513.9|3520.3|3514.3|3520.3|3514.3|3519.9|3513.9|2
1640851090000|2021-12-30 07:58:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640851100000|2021-12-30 07:58:20|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1640851120000|2021-12-30 07:58:40|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640851190000|2021-12-30 07:59:50|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|2
1640851200000|2021-12-30 08:00:00|3520.4|3514.4|3520.1|3514.1|3521.1|3515.1|3520.1|3514.1|5
1640851220000|2021-12-30 08:00:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640851230000|2021-12-30 08:00:30|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640851240000|2021-12-30 08:00:40|3518.6|3512.6|3521.4|3515.4|3521.4|3515.4|3518.6|3512.6|3
1640851310000|2021-12-30 08:01:50|3520.9|3514.9|3520.6|3514.6|3520.9|3514.9|3520.6|3514.6|2
1640851320000|2021-12-30 08:02:00|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|2
1640851360000|2021-12-30 08:02:40|3520.1|3514.1|3521.4|3515.4|3521.4|3515.4|3520.1|3514.1|2
1640851370000|2021-12-30 08:02:50|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1640851390000|2021-12-30 08:03:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640851400000|2021-12-30 08:03:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640851510000|2021-12-30 08:05:10|3521.1|3515.1|3519.4|3513.4|3521.1|3515.1|3519.4|3513.4|5
1640851520000|2021-12-30 08:05:20|3519.1|3513.1|3518.4|3512.4|3519.1|3513.1|3518.4|3512.4|2
1640851600000|2021-12-30 08:06:40|3518.1|3512.1|3517.4|3511.4|3518.1|3512.1|3517.4|3511.4|2
1640851640000|2021-12-30 08:07:20|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640851670000|2021-12-30 08:07:50|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640851730000|2021-12-30 08:08:50|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640851740000|2021-12-30 08:09:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640851810000|2021-12-30 08:10:10|3517.1|3511.1|3519.6|3513.6|3519.6|3513.6|3517.1|3511.1|2
1640851870000|2021-12-30 08:11:10|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640851910000|2021-12-30 08:11:50|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1640851940000|2021-12-30 08:12:20|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640851970000|2021-12-30 08:12:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640851980000|2021-12-30 08:13:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640851990000|2021-12-30 08:13:10|3518.4|3512.4|3517.9|3511.9|3518.4|3512.4|3517.9|3511.9|2
1640852010000|2021-12-30 08:13:30|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640852020000|2021-12-30 08:13:40|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640852130000|2021-12-30 08:15:30|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640852150000|2021-12-30 08:15:50|3518.1|3512.1|3517.9|3511.9|3518.1|3512.1|3517.9|3511.9|2
1640852190000|2021-12-30 08:16:30|3518.1|3512.1|3518.9|3512.9|3518.9|3512.9|3518.1|3512.1|3
1640852250000|2021-12-30 08:17:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640852270000|2021-12-30 08:17:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640852310000|2021-12-30 08:18:30|3518.6|3512.6|3517.4|3511.4|3518.6|3512.6|3517.4|3511.4|2
1640852380000|2021-12-30 08:19:40|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|2
1640852420000|2021-12-30 08:20:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640852430000|2021-12-30 08:20:30|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640852450000|2021-12-30 08:20:50|3518.4|3512.4|3518.6|3512.6|3518.6|3512.6|3518.4|3512.4|2
1640852490000|2021-12-30 08:21:30|3518.4|3512.4|3517.9|3511.9|3518.4|3512.4|3517.9|3511.9|3
1640852510000|2021-12-30 08:21:50|3517.6|3511.6|3517.4|3511.4|3517.6|3511.6|3517.4|3511.4|2
1640852520000|2021-12-30 08:22:00|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640852570000|2021-12-30 08:22:50|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3518.1|3512.1|2
1640852630000|2021-12-30 08:23:50|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640852710000|2021-12-30 08:25:10|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.4|3512.4|2
1640852770000|2021-12-30 08:26:10|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640852820000|2021-12-30 08:27:00|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640852900000|2021-12-30 08:28:20|3516.9|3510.9|3514.4|3508.4|3516.9|3510.9|3514.4|3508.4|4
1640852960000|2021-12-30 08:29:20|3514.6|3508.6|3516.1|3510.1|3516.1|3510.1|3514.6|3508.6|2
1640853000000|2021-12-30 08:30:00|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.4|3509.4|3
1640853030000|2021-12-30 08:30:30|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.9|3509.9|2
1640853040000|2021-12-30 08:30:40|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3514.1|3508.1|2
1640853150000|2021-12-30 08:32:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640853210000|2021-12-30 08:33:30|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1640853220000|2021-12-30 08:33:40|3515.6|3509.6|3516.1|3510.1|3516.1|3510.1|3515.6|3509.6|3
1640853250000|2021-12-30 08:34:10|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640853280000|2021-12-30 08:34:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640853340000|2021-12-30 08:35:40|3516.1|3510.1|3515.4|3509.4|3516.1|3510.1|3515.4|3509.4|2
1640853360000|2021-12-30 08:36:00|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640853370000|2021-12-30 08:36:10|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640853650000|2021-12-30 08:40:50|3516.1|3510.1|3517.6|3511.6|3517.6|3511.6|3516.1|3510.1|2
1640853660000|2021-12-30 08:41:00|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|2
1640853690000|2021-12-30 08:41:30|3517.6|3511.6|3516.6|3510.6|3517.6|3511.6|3516.6|3510.6|2
1640853730000|2021-12-30 08:42:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640853780000|2021-12-30 08:43:00|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640853810000|2021-12-30 08:43:30|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640853820000|2021-12-30 08:43:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640853830000|2021-12-30 08:43:50|3516.9|3510.9|3518.6|3512.6|3518.6|3512.6|3516.9|3510.9|3
1640853890000|2021-12-30 08:44:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640854000000|2021-12-30 08:46:40|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640854070000|2021-12-30 08:47:50|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640854090000|2021-12-30 08:48:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640854160000|2021-12-30 08:49:20|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640854190000|2021-12-30 08:49:50|3519.1|3513.1|3518.1|3512.1|3519.1|3513.1|3518.1|3512.1|2
1640854240000|2021-12-30 08:50:40|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640854300000|2021-12-30 08:51:40|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640854320000|2021-12-30 08:52:00|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640854390000|2021-12-30 08:53:10|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1640854490000|2021-12-30 08:54:50|3518.6|3512.6|3518.1|3512.1|3518.6|3512.6|3518.1|3512.1|2
1640854520000|2021-12-30 08:55:20|3518.4|3512.4|3521.1|3515.1|3521.1|3515.1|3518.4|3512.4|4
1640854550000|2021-12-30 08:55:50|3521.9|3515.9|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|3
1640854570000|2021-12-30 08:56:10|3522.6|3516.6|3521.9|3515.9|3522.6|3516.6|3521.9|3515.9|2
1640854620000|2021-12-30 08:57:00|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|2
1640854660000|2021-12-30 08:57:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640854670000|2021-12-30 08:57:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1640854680000|2021-12-30 08:58:00|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640854710000|2021-12-30 08:58:30|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640854730000|2021-12-30 08:58:50|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640854810000|2021-12-30 09:00:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640854830000|2021-12-30 09:00:30|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.6|3512.6|3
1640854850000|2021-12-30 09:00:50|3518.6|3512.6|3517.1|3511.1|3518.6|3512.6|3517.1|3511.1|3
1640855040000|2021-12-30 09:04:00|3516.6|3510.6|3514.1|3508.1|3516.6|3510.6|3513.9|3507.9|4
1640855200000|2021-12-30 09:06:40|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1640855400000|2021-12-30 09:10:00|3513.9|3507.9|3515.1|3509.1|3515.1|3509.1|3513.9|3507.9|2
1640855410000|2021-12-30 09:10:10|3515.6|3509.6|3518.4|3512.4|3518.4|3512.4|3515.6|3509.6|3
1640855420000|2021-12-30 09:10:20|3518.1|3512.1|3515.9|3509.9|3518.1|3512.1|3515.9|3509.9|4
1640855430000|2021-12-30 09:10:30|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3515.1|3509.1|2
1640855470000|2021-12-30 09:11:10|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640855490000|2021-12-30 09:11:30|3515.1|3509.1|3513.6|3507.6|3515.1|3509.1|3513.6|3507.6|2
1640855520000|2021-12-30 09:12:00|3513.9|3507.9|3514.6|3508.6|3514.6|3508.6|3513.9|3507.9|3
1640855530000|2021-12-30 09:12:10|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.4|3508.4|2
1640855860000|2021-12-30 09:17:40|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640855930000|2021-12-30 09:18:50|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640855960000|2021-12-30 09:19:20|3513.6|3507.6|3515.6|3509.6|3515.6|3509.6|3513.6|3507.6|3
1640855980000|2021-12-30 09:19:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640855990000|2021-12-30 09:19:50|3515.6|3509.6|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|2
1640856000000|2021-12-30 09:20:00|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640856030000|2021-12-30 09:20:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640856040000|2021-12-30 09:20:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640856050000|2021-12-30 09:20:50|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1640856100000|2021-12-30 09:21:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1640856310000|2021-12-30 09:25:10|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1640856380000|2021-12-30 09:26:20|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640856390000|2021-12-30 09:26:30|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640856410000|2021-12-30 09:26:50|3513.6|3507.6|3513.4|3507.4|3513.6|3507.6|3513.4|3507.4|2
1640856470000|2021-12-30 09:27:50|3513.6|3507.6|3514.6|3508.6|3514.6|3508.6|3513.6|3507.6|2
1640856480000|2021-12-30 09:28:00|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640856490000|2021-12-30 09:28:10|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640856540000|2021-12-30 09:29:00|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1640856610000|2021-12-30 09:30:10|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1640856640000|2021-12-30 09:30:40|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|2
1640856680000|2021-12-30 09:31:20|3515.6|3509.6|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|2
1640856690000|2021-12-30 09:31:30|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640856700000|2021-12-30 09:31:40|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640856750000|2021-12-30 09:32:30|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640856780000|2021-12-30 09:33:00|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640856790000|2021-12-30 09:33:10|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640856830000|2021-12-30 09:33:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640856840000|2021-12-30 09:34:00|3515.1|3509.1|3515.9|3509.9|3516.4|3510.4|3515.1|3509.1|5
1640856900000|2021-12-30 09:35:00|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640856910000|2021-12-30 09:35:10|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640857050000|2021-12-30 09:37:30|3515.9|3509.9|3514.9|3508.9|3515.9|3509.9|3514.9|3508.9|2
1640857060000|2021-12-30 09:37:40|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1640857130000|2021-12-30 09:38:50|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1640857300000|2021-12-30 09:41:40|3514.9|3508.9|3516.6|3510.6|3516.6|3510.6|3514.9|3508.9|2
1640857320000|2021-12-30 09:42:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640857330000|2021-12-30 09:42:10|3516.4|3510.4|3520.4|3514.4|3520.4|3514.4|3516.4|3510.4|2
1640857340000|2021-12-30 09:42:20|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.4|3513.4|3
1640857410000|2021-12-30 09:43:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640857440000|2021-12-30 09:44:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640857500000|2021-12-30 09:45:00|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1640857510000|2021-12-30 09:45:10|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.4|3512.4|2
1640857530000|2021-12-30 09:45:30|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3517.1|3511.1|3
1640857540000|2021-12-30 09:45:40|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640857550000|2021-12-30 09:45:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640857590000|2021-12-30 09:46:30|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640857630000|2021-12-30 09:47:10|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1640857650000|2021-12-30 09:47:30|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.1|3515.1|3
1640857660000|2021-12-30 09:47:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640857710000|2021-12-30 09:48:30|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1640857720000|2021-12-30 09:48:40|3521.8|3515.8|3521.1|3515.1|3521.8|3515.8|3521.1|3515.1|2
1640857750000|2021-12-30 09:49:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640857760000|2021-12-30 09:49:20|3521.4|3515.4|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|2
1640857780000|2021-12-30 09:49:40|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640857790000|2021-12-30 09:49:50|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640857820000|2021-12-30 09:50:20|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.6|3515.6|3
1640857880000|2021-12-30 09:51:20|3521.9|3515.9|3521.4|3515.4|3521.9|3515.9|3521.4|3515.4|2
1640858000000|2021-12-30 09:53:20|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640858010000|2021-12-30 09:53:30|3522.1|3516.1|3522.9|3516.9|3522.9|3516.9|3522.1|3516.1|3
1640858020000|2021-12-30 09:53:40|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1640858150000|2021-12-30 09:55:50|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|2
1640858170000|2021-12-30 09:56:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640858180000|2021-12-30 09:56:20|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1640858220000|2021-12-30 09:57:00|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640858240000|2021-12-30 09:57:20|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1640858250000|2021-12-30 09:57:30|3522.9|3516.9|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|2
1640858280000|2021-12-30 09:58:00|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|2
1640858320000|2021-12-30 09:58:40|3521.9|3515.9|3520.9|3514.9|3521.9|3515.9|3520.9|3514.9|3
1640858390000|2021-12-30 09:59:50|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1640858400000|2021-12-30 10:00:00|3520.6|3514.6|3519.9|3513.9|3520.6|3514.6|3519.9|3513.9|2
1640858420000|2021-12-30 10:00:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640858430000|2021-12-30 10:00:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640858470000|2021-12-30 10:01:10|3519.4|3513.4|3519.6|3513.6|3519.6|3513.6|3519.4|3513.4|2
1640858480000|2021-12-30 10:01:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640858490000|2021-12-30 10:01:30|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1640858500000|2021-12-30 10:01:40|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|2
1640858510000|2021-12-30 10:01:50|3520.1|3514.1|3520.1|3514.1|3520.4|3514.4|3520.1|3514.1|3
1640858540000|2021-12-30 10:02:20|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640858550000|2021-12-30 10:02:30|3520.6|3514.6|3521.9|3515.9|3521.9|3515.9|3520.6|3514.6|2
1640858560000|2021-12-30 10:02:40|3522.1|3516.1|3521.1|3515.1|3522.1|3516.1|3521.1|3515.1|4
1640858570000|2021-12-30 10:02:50|3520.9|3514.9|3518.4|3512.4|3520.9|3514.9|3518.1|3512.1|7
1640858590000|2021-12-30 10:03:10|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1640858600000|2021-12-30 10:03:20|3518.6|3512.6|3519.6|3513.6|3519.6|3513.6|3518.6|3512.6|3
1640858620000|2021-12-30 10:03:40|3520.4|3514.4|3520.1|3514.1|3520.6|3514.6|3520.1|3514.1|4
1640858630000|2021-12-30 10:03:50|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3519.1|3513.1|3
1640858640000|2021-12-30 10:04:00|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1640858650000|2021-12-30 10:04:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640858690000|2021-12-30 10:04:50|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640858760000|2021-12-30 10:06:00|3519.9|3513.9|3521.4|3515.4|3521.6|3515.6|3519.9|3513.9|4
1640858770000|2021-12-30 10:06:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.4|3515.4|3
1640858780000|2021-12-30 10:06:20|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1640858830000|2021-12-30 10:07:10|3521.9|3515.9|3521.1|3515.1|3521.9|3515.9|3521.1|3515.1|2
1640858840000|2021-12-30 10:07:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640858880000|2021-12-30 10:08:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1640858920000|2021-12-30 10:08:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640858940000|2021-12-30 10:09:00|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1640858950000|2021-12-30 10:09:10|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1640859030000|2021-12-30 10:10:30|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1640859040000|2021-12-30 10:10:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640859070000|2021-12-30 10:11:10|3521.4|3515.4|3521.9|3515.9|3521.9|3515.9|3521.4|3515.4|3
1640859110000|2021-12-30 10:11:50|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640859130000|2021-12-30 10:12:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640859240000|2021-12-30 10:14:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640859250000|2021-12-30 10:14:10|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640859310000|2021-12-30 10:15:10|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|2
1640859360000|2021-12-30 10:16:00|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640859480000|2021-12-30 10:18:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640859510000|2021-12-30 10:18:30|3519.9|3513.9|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|2
1640859540000|2021-12-30 10:19:00|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640859610000|2021-12-30 10:20:10|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640859650000|2021-12-30 10:20:50|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640859830000|2021-12-30 10:23:50|3518.9|3512.9|3520.6|3514.6|3520.6|3514.6|3518.9|3512.9|3
1640859840000|2021-12-30 10:24:00|3521.1|3515.1|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|3
1640859870000|2021-12-30 10:24:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640859930000|2021-12-30 10:25:30|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.1|3513.1|3
1640860150000|2021-12-30 10:29:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640860170000|2021-12-30 10:29:30|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640860200000|2021-12-30 10:30:00|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640860220000|2021-12-30 10:30:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640860230000|2021-12-30 10:30:30|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640860300000|2021-12-30 10:31:40|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|2
1640860380000|2021-12-30 10:33:00|3520.1|3514.1|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|2
1640860420000|2021-12-30 10:33:40|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640860440000|2021-12-30 10:34:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1640860500000|2021-12-30 10:35:00|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640860510000|2021-12-30 10:35:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640860520000|2021-12-30 10:35:20|3519.9|3513.9|3520.1|3514.1|3520.1|3514.1|3519.9|3513.9|2
1640860580000|2021-12-30 10:36:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640860740000|2021-12-30 10:39:00|3519.4|3513.4|3518.4|3512.4|3519.4|3513.4|3517.4|3511.4|4
1640860750000|2021-12-30 10:39:10|3518.6|3512.6|3521.1|3515.1|3521.1|3515.1|3518.6|3512.6|2
1640860770000|2021-12-30 10:39:30|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|2
1640860930000|2021-12-30 10:42:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640861250000|2021-12-30 10:47:30|3518.8|3512.8|3518|3512|3518.8|3512.8|3518|3512|3
1640861270000|2021-12-30 10:47:50|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640861290000|2021-12-30 10:48:10|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640861300000|2021-12-30 10:48:20|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640861320000|2021-12-30 10:48:40|3516.1|3510.1|3516.9|3510.9|3516.9|3510.9|3516.1|3510.1|2
1640861400000|2021-12-30 10:50:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640861410000|2021-12-30 10:50:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640861490000|2021-12-30 10:51:30|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640861500000|2021-12-30 10:51:40|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640861520000|2021-12-30 10:52:00|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640861530000|2021-12-30 10:52:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640861580000|2021-12-30 10:53:00|3516.6|3510.6|3516.1|3510.1|3516.6|3510.6|3516.1|3510.1|3
1640861590000|2021-12-30 10:53:10|3517.1|3511.1|3516.4|3510.4|3517.1|3511.1|3516.4|3510.4|2
1640861630000|2021-12-30 10:53:50|3515.4|3509.4|3516.1|3510.1|3516.1|3510.1|3515.4|3509.4|2
1640861660000|2021-12-30 10:54:20|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640861670000|2021-12-30 10:54:30|3516.1|3510.1|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|3
1640861680000|2021-12-30 10:54:40|3516.4|3510.4|3517.6|3511.6|3517.6|3511.6|3516.4|3510.4|3
1640861690000|2021-12-30 10:54:50|3517.4|3511.4|3517.9|3511.9|3517.9|3511.9|3517.4|3511.4|2
1640861700000|2021-12-30 10:55:00|3517.6|3511.6|3518.4|3512.4|3518.4|3512.4|3517.6|3511.6|2
1640861730000|2021-12-30 10:55:30|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1640861750000|2021-12-30 10:55:50|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640861770000|2021-12-30 10:56:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640861780000|2021-12-30 10:56:20|3518.6|3512.6|3518.1|3512.1|3518.6|3512.6|3518.1|3512.1|2
1640861820000|2021-12-30 10:57:00|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1640862020000|2021-12-30 11:00:20|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1640862060000|2021-12-30 11:01:00|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640862110000|2021-12-30 11:01:50|3517.9|3511.9|3519.1|3513.1|3519.1|3513.1|3517.9|3511.9|2
1640862140000|2021-12-30 11:02:20|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1640862160000|2021-12-30 11:02:40|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|2
1640862210000|2021-12-30 11:03:30|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640862220000|2021-12-30 11:03:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640862230000|2021-12-30 11:03:50|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640862340000|2021-12-30 11:05:40|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3516.4|3510.4|2
1640862380000|2021-12-30 11:06:20|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640862440000|2021-12-30 11:07:20|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|2
1640862480000|2021-12-30 11:08:00|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1640862510000|2021-12-30 11:08:30|3515.4|3509.4|3516.4|3510.4|3516.4|3510.4|3515.4|3509.4|3
1640862550000|2021-12-30 11:09:10|3516.6|3510.6|3516.9|3510.9|3517.4|3511.4|3516.6|3510.6|3
1640862630000|2021-12-30 11:10:30|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640862780000|2021-12-30 11:13:00|3517.1|3511.1|3516.9|3510.9|3517.1|3511.1|3516.9|3510.9|2
1640862870000|2021-12-30 11:14:30|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|2
1640862900000|2021-12-30 11:15:00|3516.6|3510.6|3517.4|3511.4|3517.4|3511.4|3516.6|3510.6|2
1640862910000|2021-12-30 11:15:10|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1640862950000|2021-12-30 11:15:50|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1640863010000|2021-12-30 11:16:50|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640863300000|2021-12-30 11:21:40|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640863470000|2021-12-30 11:24:30|3516.1|3510.1|3516.4|3510.4|3516.4|3510.4|3516.1|3510.1|2
1640863600000|2021-12-30 11:26:40|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.9|3510.9|2
1640863610000|2021-12-30 11:26:50|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640863630000|2021-12-30 11:27:10|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640863640000|2021-12-30 11:27:20|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640863650000|2021-12-30 11:27:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640863660000|2021-12-30 11:27:40|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640863690000|2021-12-30 11:28:10|3516.1|3510.1|3519.9|3513.9|3519.9|3513.9|3515.6|3509.6|3
1640863700000|2021-12-30 11:28:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640863710000|2021-12-30 11:28:30|3519.9|3513.9|3520.1|3514.1|3520.1|3514.1|3519.9|3513.9|2
1640863740000|2021-12-30 11:29:00|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640863760000|2021-12-30 11:29:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640863820000|2021-12-30 11:30:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640863920000|2021-12-30 11:32:00|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640864310000|2021-12-30 11:38:30|3518.9|3512.9|3519.1|3513.1|3519.1|3513.1|3518.9|3512.9|2
1640864340000|2021-12-30 11:39:00|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1640864440000|2021-12-30 11:40:40|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3519.1|3513.1|2
1640864480000|2021-12-30 11:41:20|3520.1|3514.1|3521.1|3515.1|3521.1|3515.1|3520.1|3514.1|2
1640864500000|2021-12-30 11:41:40|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1640864510000|2021-12-30 11:41:50|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1640864540000|2021-12-30 11:42:20|3522.1|3516.1|3521.4|3515.4|3522.1|3516.1|3521.4|3515.4|2
1640864590000|2021-12-30 11:43:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640864920000|2021-12-30 11:48:40|3521.4|3515.4|3520.1|3514.1|3521.4|3515.4|3520.1|3514.1|3
1640865000000|2021-12-30 11:50:00|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|3
1640865010000|2021-12-30 11:50:10|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640865060000|2021-12-30 11:51:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640865070000|2021-12-30 11:51:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640865100000|2021-12-30 11:51:40|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1640865140000|2021-12-30 11:52:20|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.4|3510.4|2
1640865150000|2021-12-30 11:52:30|3516.6|3510.6|3518.9|3512.9|3519.6|3513.6|3516.6|3510.6|4
1640865160000|2021-12-30 11:52:40|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640865280000|2021-12-30 11:54:40|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1640865330000|2021-12-30 11:55:30|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640865380000|2021-12-30 11:56:20|3519.1|3513.1|3518.4|3512.4|3519.1|3513.1|3518.4|3512.4|2
1640865430000|2021-12-30 11:57:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640865520000|2021-12-30 11:58:40|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3519.1|3513.1|2
1640865580000|2021-12-30 11:59:40|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1640865630000|2021-12-30 12:00:30|3518.9|3512.9|3517.4|3511.4|3518.9|3512.9|3517.1|3511.1|7
1640865650000|2021-12-30 12:00:50|3517.9|3511.9|3519.1|3513.1|3519.1|3513.1|3517.9|3511.9|2
1640865760000|2021-12-30 12:02:40|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640865910000|2021-12-30 12:05:10|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1640865980000|2021-12-30 12:06:20|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|3
1640866050000|2021-12-30 12:07:30|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1640866110000|2021-12-30 12:08:30|3518.1|3512.1|3520.4|3514.4|3520.4|3514.4|3518.1|3512.1|3
1640866130000|2021-12-30 12:08:50|3520.6|3514.6|3520.9|3514.9|3520.9|3514.9|3520.4|3514.4|3
1640866140000|2021-12-30 12:09:00|3520.6|3514.6|3519.4|3513.4|3520.6|3514.6|3519.4|3513.4|3
1640866150000|2021-12-30 12:09:10|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3518.9|3512.9|3
1640866170000|2021-12-30 12:09:30|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640866210000|2021-12-30 12:10:10|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640866230000|2021-12-30 12:10:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640866240000|2021-12-30 12:10:40|3519.9|3513.9|3519.1|3513.1|3519.9|3513.9|3519.1|3513.1|2
1640866260000|2021-12-30 12:11:00|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.1|3512.1|4
1640866270000|2021-12-30 12:11:10|3519.1|3513.1|3519.6|3513.6|3519.6|3513.6|3519.1|3513.1|2
1640866280000|2021-12-30 12:11:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.6|3513.6|3
1640866290000|2021-12-30 12:11:30|3520.1|3514.1|3519.1|3513.1|3520.1|3514.1|3519.1|3513.1|2
1640866320000|2021-12-30 12:12:00|3518.6|3512.6|3518.4|3512.4|3518.6|3512.6|3518.4|3512.4|2
1640866340000|2021-12-30 12:12:20|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640866350000|2021-12-30 12:12:30|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640866370000|2021-12-30 12:12:50|3518.4|3512.4|3519.1|3513.1|3519.1|3513.1|3518.4|3512.4|2
1640866380000|2021-12-30 12:13:00|3518.4|3512.4|3519.4|3513.4|3519.4|3513.4|3518.4|3512.4|2
1640866390000|2021-12-30 12:13:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640866430000|2021-12-30 12:13:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640866440000|2021-12-30 12:14:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1640866450000|2021-12-30 12:14:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1640866470000|2021-12-30 12:14:30|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1640866540000|2021-12-30 12:15:40|3518.4|3512.4|3517.6|3511.6|3518.4|3512.4|3517.6|3511.6|2
1640866570000|2021-12-30 12:16:10|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1640866590000|2021-12-30 12:16:30|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640866600000|2021-12-30 12:16:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640866880000|2021-12-30 12:21:20|3516.1|3510.1|3517.1|3511.1|3517.1|3511.1|3516.1|3510.1|3
1640866890000|2021-12-30 12:21:30|3516.6|3510.6|3517.1|3511.1|3517.1|3511.1|3516.6|3510.6|2
1640867000000|2021-12-30 12:23:20|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640867010000|2021-12-30 12:23:30|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640867020000|2021-12-30 12:23:40|3516.1|3510.1|3515.9|3509.9|3516.1|3510.1|3515.9|3509.9|2
1640867160000|2021-12-30 12:26:00|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640867300000|2021-12-30 12:28:20|3516.9|3510.9|3517.9|3511.9|3517.9|3511.9|3516.9|3510.9|2
1640867310000|2021-12-30 12:28:30|3518.1|3512.1|3518.6|3512.6|3518.6|3512.6|3518.1|3512.1|2
1640867320000|2021-12-30 12:28:40|3519.1|3513.1|3521.4|3515.4|3521.4|3515.4|3519.1|3513.1|3
1640867380000|2021-12-30 12:29:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640867430000|2021-12-30 12:30:30|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640867480000|2021-12-30 12:31:20|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1640867490000|2021-12-30 12:31:30|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640867540000|2021-12-30 12:32:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640867600000|2021-12-30 12:33:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640867720000|2021-12-30 12:35:20|3520.9|3514.9|3519.9|3513.9|3520.9|3514.9|3519.4|3513.4|4
1640867730000|2021-12-30 12:35:30|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640867790000|2021-12-30 12:36:30|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640867850000|2021-12-30 12:37:30|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640867900000|2021-12-30 12:38:20|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640867910000|2021-12-30 12:38:30|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640867930000|2021-12-30 12:38:50|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640867950000|2021-12-30 12:39:10|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640867970000|2021-12-30 12:39:30|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|2
1640868040000|2021-12-30 12:40:40|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1640868110000|2021-12-30 12:41:50|3522.9|3516.9|3522.1|3516.1|3522.9|3516.9|3522.1|3516.1|2
1640868120000|2021-12-30 12:42:00|3523.1|3517.1|3522.1|3516.1|3523.1|3517.1|3522.1|3516.1|4
1640868130000|2021-12-30 12:42:10|3522.4|3516.4|3521.4|3515.4|3522.4|3516.4|3521.4|3515.4|3
1640868140000|2021-12-30 12:42:20|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640868160000|2021-12-30 12:42:40|3522.4|3516.4|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|2
1640868200000|2021-12-30 12:43:20|3521.9|3515.9|3521.9|3515.9|3522.6|3516.6|3521.9|3515.9|3
1640868210000|2021-12-30 12:43:30|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640868240000|2021-12-30 12:44:00|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1640868290000|2021-12-30 12:44:50|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640868400000|2021-12-30 12:46:40|3520.6|3514.6|3520.4|3514.4|3520.6|3514.6|3519.9|3513.9|4
1640868460000|2021-12-30 12:47:40|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.4|3515.4|2
1640868510000|2021-12-30 12:48:30|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1640868520000|2021-12-30 12:48:40|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640868530000|2021-12-30 12:48:50|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|2
1640868540000|2021-12-30 12:49:00|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640868600000|2021-12-30 12:50:00|3520.6|3514.6|3521.6|3515.6|3521.6|3515.6|3520.6|3514.6|3
1640868610000|2021-12-30 12:50:10|3521.9|3515.9|3521.9|3515.9|3522.4|3516.4|3521.6|3515.6|4
1640868630000|2021-12-30 12:50:30|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640868650000|2021-12-30 12:50:50|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3520.9|3514.9|4
1640868660000|2021-12-30 12:51:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640868680000|2021-12-30 12:51:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640868690000|2021-12-30 12:51:30|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640868700000|2021-12-30 12:51:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640868720000|2021-12-30 12:52:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640868730000|2021-12-30 12:52:10|3521.9|3515.9|3522.1|3516.1|3522.1|3516.1|3521.9|3515.9|2
1640868750000|2021-12-30 12:52:30|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640868770000|2021-12-30 12:52:50|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.1|3514.1|5
1640868790000|2021-12-30 12:53:10|3520.4|3514.4|3520.1|3514.1|3520.4|3514.4|3520.1|3514.1|2
1640868830000|2021-12-30 12:53:50|3519.9|3513.9|3521.9|3515.9|3521.9|3515.9|3519.9|3513.9|3
1640868840000|2021-12-30 12:54:00|3522.8|3516.8|3525|3519|3525|3519|3522.8|3516.8|3
1640868860000|2021-12-30 12:54:20|3524.6|3518.6|3525.1|3519.1|3525.1|3519.1|3524.6|3518.6|3
1640868870000|2021-12-30 12:54:30|3525.6|3519.6|3527.1|3521.1|3527.1|3521.1|3525.6|3519.6|5
1640868890000|2021-12-30 12:54:50|3526.9|3520.9|3528.1|3522.1|3528.4|3522.4|3526.9|3520.9|9
1640868900000|2021-12-30 12:55:00|3529.1|3523.1|3527.1|3521.1|3529.1|3523.1|3527.1|3521.1|3
1640868910000|2021-12-30 12:55:10|3527.9|3521.9|3532.1|3526.1|3532.1|3526.1|3527.9|3521.9|6
1640868920000|2021-12-30 12:55:20|3531.6|3525.6|3529.6|3523.6|3531.6|3525.6|3528.6|3522.6|7
1640868930000|2021-12-30 12:55:30|3529.1|3523.1|3527.4|3521.4|3529.1|3523.1|3527.4|3521.4|5
1640868940000|2021-12-30 12:55:40|3528.3|3522.3|3527.6|3521.6|3528.6|3522.6|3527.6|3521.6|5
1640868950000|2021-12-30 12:55:50|3528.1|3522.1|3529.9|3523.9|3529.9|3523.9|3528.1|3522.1|4
1640868960000|2021-12-30 12:56:00|3529.6|3523.6|3531.1|3525.1|3531.4|3525.4|3529.6|3523.6|4
1640868970000|2021-12-30 12:56:10|3531.4|3525.4|3531.6|3525.6|3531.6|3525.6|3530.6|3524.6|3
1640868980000|2021-12-30 12:56:20|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640868990000|2021-12-30 12:56:30|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1640869000000|2021-12-30 12:56:40|3529.8|3523.8|3529.4|3523.4|3530|3524|3529.4|3523.4|3
1640869050000|2021-12-30 12:57:30|3529.6|3523.6|3530.9|3524.9|3530.9|3524.9|3529.6|3523.6|2
1640869060000|2021-12-30 12:57:40|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640869100000|2021-12-30 12:58:20|3529.1|3523.1|3530.1|3524.1|3530.1|3524.1|3529.1|3523.1|3
1640869110000|2021-12-30 12:58:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640869130000|2021-12-30 12:58:50|3529.1|3523.1|3529.6|3523.6|3529.6|3523.6|3528.6|3522.6|4
1640869140000|2021-12-30 12:59:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640869160000|2021-12-30 12:59:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640869170000|2021-12-30 12:59:30|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640869180000|2021-12-30 12:59:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640869190000|2021-12-30 12:59:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640869200000|2021-12-30 13:00:00|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3531.6|3525.6|13
1640869210000|2021-12-30 13:00:10|3532.1|3526.1|3530.4|3524.4|3533.1|3527.1|3530.1|3524.1|15
1640869220000|2021-12-30 13:00:20|3530.6|3524.6|3531.9|3525.9|3532.9|3526.9|3530.6|3524.6|17
1640869230000|2021-12-30 13:00:30|3532.4|3526.4|3535.1|3529.1|3535.1|3529.1|3532.1|3526.1|14
1640869240000|2021-12-30 13:00:40|3535.4|3529.4|3538.9|3532.9|3540.1|3534.1|3535.4|3529.4|22
1640869250000|2021-12-30 13:00:50|3538.6|3532.6|3539.6|3533.6|3541.4|3535.4|3538.6|3532.6|23
1640869260000|2021-12-30 13:01:00|3539.9|3533.9|3538.4|3532.4|3541.4|3535.4|3537.9|3531.9|11
1640869270000|2021-12-30 13:01:10|3538.6|3532.6|3540.6|3534.6|3540.9|3534.9|3538.6|3532.6|9
1640869280000|2021-12-30 13:01:20|3541.9|3535.9|3541.1|3535.1|3542.4|3536.4|3540.9|3534.9|8
1640869290000|2021-12-30 13:01:30|3540.9|3534.9|3541.6|3535.6|3541.6|3535.6|3540.9|3534.9|4
1640869300000|2021-12-30 13:01:40|3542.1|3536.1|3541.4|3535.4|3542.1|3536.1|3541.1|3535.1|8
1640869310000|2021-12-30 13:01:50|3541.1|3535.1|3538|3532|3541.1|3535.1|3538|3532|4
1640869320000|2021-12-30 13:02:00|3538.1|3532.1|3541.1|3535.1|3541.1|3535.1|3537.6|3531.6|12
1640869330000|2021-12-30 13:02:10|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.1|3534.1|9
1640869340000|2021-12-30 13:02:20|3541.1|3535.1|3541.6|3535.6|3542.6|3536.6|3541.1|3535.1|10
1640869350000|2021-12-30 13:02:30|3541.4|3535.4|3541.9|3535.9|3541.9|3535.9|3541.4|3535.4|3
1640869360000|2021-12-30 13:02:40|3542.1|3536.1|3541.6|3535.6|3542.4|3536.4|3541.6|3535.6|9
1640869370000|2021-12-30 13:02:50|3542.1|3536.1|3542.4|3536.4|3542.6|3536.6|3541.4|3535.4|8
1640869380000|2021-12-30 13:03:00|3542.6|3536.6|3540.1|3534.1|3542.9|3536.9|3540.1|3534.1|9
1640869390000|2021-12-30 13:03:10|3540.4|3534.4|3542.6|3536.6|3542.9|3536.9|3540.4|3534.4|8
1640869400000|2021-12-30 13:03:20|3542.4|3536.4|3540.6|3534.6|3542.9|3536.9|3540.6|3534.6|7
1640869410000|2021-12-30 13:03:30|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3539.9|3533.9|6
1640869420000|2021-12-30 13:03:40|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|6
1640869430000|2021-12-30 13:03:50|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|4
1640869440000|2021-12-30 13:04:00|3543.1|3537.1|3543.6|3537.6|3544.1|3538.1|3543.1|3537.1|18
1640869450000|2021-12-30 13:04:10|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3543.1|3537.1|3
1640869460000|2021-12-30 13:04:20|3544.4|3538.4|3545.6|3539.6|3546.1|3540.1|3544.4|3538.4|11
1640869470000|2021-12-30 13:04:30|3545.9|3539.9|3544.1|3538.1|3545.9|3539.9|3544.1|3538.1|6
1640869480000|2021-12-30 13:04:40|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1640869490000|2021-12-30 13:04:50|3544.9|3538.9|3545.6|3539.6|3545.6|3539.6|3544.9|3538.9|4
1640869500000|2021-12-30 13:05:00|3545.4|3539.4|3545.6|3539.6|3546.4|3540.4|3545.4|3539.4|8
1640869510000|2021-12-30 13:05:10|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.6|3539.6|5
1640869520000|2021-12-30 13:05:20|3546.4|3540.4|3547.1|3541.1|3547.1|3541.1|3545.9|3539.9|11
1640869530000|2021-12-30 13:05:30|3546.4|3540.4|3545.6|3539.6|3546.6|3540.6|3545.6|3539.6|6
1640869540000|2021-12-30 13:05:40|3545.1|3539.1|3545.6|3539.6|3545.6|3539.6|3545.1|3539.1|2
1640869550000|2021-12-30 13:05:50|3545.4|3539.4|3547.4|3541.4|3547.4|3541.4|3543.4|3537.4|13
1640869560000|2021-12-30 13:06:00|3546.9|3540.9|3544.6|3538.6|3546.9|3540.9|3544.6|3538.6|6
1640869570000|2021-12-30 13:06:10|3544.1|3538.1|3543.4|3537.4|3544.1|3538.1|3543.4|3537.4|4
1640869580000|2021-12-30 13:06:20|3543.1|3537.1|3543.9|3537.9|3543.9|3537.9|3542.9|3536.9|5
1640869590000|2021-12-30 13:06:30|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.1|3538.1|3
1640869600000|2021-12-30 13:06:40|3544.6|3538.6|3546.6|3540.6|3546.6|3540.6|3544.6|3538.6|4
1640869610000|2021-12-30 13:06:50|3546.9|3540.9|3545.6|3539.6|3546.9|3540.9|3545.6|3539.6|4
1640869620000|2021-12-30 13:07:00|3545.4|3539.4|3546.1|3540.1|3546.6|3540.6|3545.1|3539.1|7
1640869630000|2021-12-30 13:07:10|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.1|3539.1|7
1640869640000|2021-12-30 13:07:20|3546.1|3540.1|3546.1|3540.1|3546.9|3540.9|3546.1|3540.1|7
1640869650000|2021-12-30 13:07:30|3545.9|3539.9|3544.9|3538.9|3545.9|3539.9|3544.9|3538.9|3
1640869660000|2021-12-30 13:07:40|3545.1|3539.1|3545.9|3539.9|3545.9|3539.9|3545.1|3539.1|2
1640869670000|2021-12-30 13:07:50|3546.4|3540.4|3547.1|3541.1|3547.6|3541.6|3546.4|3540.4|15
1640869680000|2021-12-30 13:08:00|3546.6|3540.6|3547.1|3541.1|3547.4|3541.4|3546.6|3540.6|4
1640869690000|2021-12-30 13:08:10|3547.4|3541.4|3547.6|3541.6|3547.9|3541.9|3547.4|3541.4|7
1640869700000|2021-12-30 13:08:20|3547.9|3541.9|3547.6|3541.6|3547.9|3541.9|3547.6|3541.6|2
1640869710000|2021-12-30 13:08:30|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1640869720000|2021-12-30 13:08:40|3547.6|3541.6|3547.9|3541.9|3547.9|3541.9|3547.6|3541.6|8
1640869730000|2021-12-30 13:08:50|3548.1|3542.1|3547.9|3541.9|3548.1|3542.1|3547.6|3541.6|4
1640869740000|2021-12-30 13:09:00|3548.1|3542.1|3547.9|3541.9|3548.1|3542.1|3547.6|3541.6|8
1640869750000|2021-12-30 13:09:10|3547.6|3541.6|3547.6|3541.6|3547.9|3541.9|3547.6|3541.6|3
1640869760000|2021-12-30 13:09:20|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3546.6|3540.6|6
1640869770000|2021-12-30 13:09:30|3546.9|3540.9|3546.9|3540.9|3547.4|3541.4|3546.9|3540.9|12
1640869780000|2021-12-30 13:09:40|3547.1|3541.1|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|8
1640869790000|2021-12-30 13:09:50|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1640869800000|2021-12-30 13:10:00|3547.4|3541.4|3547.1|3541.1|3547.4|3541.4|3546.9|3540.9|4
1640869810000|2021-12-30 13:10:10|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.6|3540.6|6
1640869820000|2021-12-30 13:10:20|3547.4|3541.4|3547.4|3541.4|3547.6|3541.6|3546.4|3540.4|9
1640869830000|2021-12-30 13:10:30|3547.1|3541.1|3546.1|3540.1|3547.1|3541.1|3546.1|3540.1|4
1640869840000|2021-12-30 13:10:40|3545.4|3539.4|3545.6|3539.6|3545.6|3539.6|3545.1|3539.1|4
1640869850000|2021-12-30 13:10:50|3546.6|3540.6|3545.9|3539.9|3546.6|3540.6|3545.9|3539.9|5
1640869860000|2021-12-30 13:11:00|3546.4|3540.4|3548.9|3542.9|3548.9|3542.9|3545.9|3539.9|11
1640869870000|2021-12-30 13:11:10|3549.1|3543.1|3550.6|3544.6|3550.6|3544.6|3549.1|3543.1|7
1640869880000|2021-12-30 13:11:20|3550.9|3544.9|3549.9|3543.9|3551.4|3545.4|3549.9|3543.9|6
1640869890000|2021-12-30 13:11:30|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1640869900000|2021-12-30 13:11:40|3549.4|3543.4|3547.6|3541.6|3549.4|3543.4|3547.6|3541.6|5
1640869910000|2021-12-30 13:11:50|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1640869920000|2021-12-30 13:12:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640869930000|2021-12-30 13:12:10|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640869940000|2021-12-30 13:12:20|3544.6|3538.6|3543.6|3537.6|3544.6|3538.6|3543.6|3537.6|3
1640869950000|2021-12-30 13:12:30|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|2
1640869960000|2021-12-30 13:12:40|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1640869980000|2021-12-30 13:13:00|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1640869990000|2021-12-30 13:13:10|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640870010000|2021-12-30 13:13:30|3545.4|3539.4|3543.9|3537.9|3545.4|3539.4|3543.9|3537.9|5
1640870020000|2021-12-30 13:13:40|3544.4|3538.4|3543.9|3537.9|3544.4|3538.4|3543.9|3537.9|5
1640870030000|2021-12-30 13:13:50|3542.9|3536.9|3542.1|3536.1|3542.9|3536.9|3542.1|3536.1|5
1640870040000|2021-12-30 13:14:00|3541.9|3535.9|3543.4|3537.4|3543.4|3537.4|3541.9|3535.9|4
1640870050000|2021-12-30 13:14:10|3543.6|3537.6|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|2
1640870060000|2021-12-30 13:14:20|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3544.1|3538.1|5
1640870070000|2021-12-30 13:14:30|3544.4|3538.4|3544.4|3538.4|3544.6|3538.6|3544.4|3538.4|3
1640870080000|2021-12-30 13:14:40|3545.1|3539.1|3545.9|3539.9|3545.9|3539.9|3544.9|3538.9|6
1640870090000|2021-12-30 13:14:50|3546.1|3540.1|3546.9|3540.9|3546.9|3540.9|3546.1|3540.1|3
1640870130000|2021-12-30 13:15:30|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|2
1640870140000|2021-12-30 13:15:40|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640870150000|2021-12-30 13:15:50|3545.6|3539.6|3544.9|3538.9|3545.6|3539.6|3544.9|3538.9|2
1640870160000|2021-12-30 13:16:00|3545.4|3539.4|3545.9|3539.9|3545.9|3539.9|3545.4|3539.4|3
1640870170000|2021-12-30 13:16:10|3545.6|3539.6|3545.9|3539.9|3545.9|3539.9|3545.6|3539.6|2
1640870180000|2021-12-30 13:16:20|3545.6|3539.6|3546.4|3540.4|3546.4|3540.4|3545.4|3539.4|5
1640870190000|2021-12-30 13:16:30|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640870200000|2021-12-30 13:16:40|3546.9|3540.9|3546.9|3540.9|3547.6|3541.6|3546.9|3540.9|4
1640870230000|2021-12-30 13:17:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640870240000|2021-12-30 13:17:20|3546.1|3540.1|3545.6|3539.6|3546.1|3540.1|3545.6|3539.6|3
1640870250000|2021-12-30 13:17:30|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640870270000|2021-12-30 13:17:50|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|2
1640870280000|2021-12-30 13:18:00|3544.9|3538.9|3545.1|3539.1|3545.1|3539.1|3544.9|3538.9|2
1640870310000|2021-12-30 13:18:30|3544.9|3538.9|3544.4|3538.4|3544.9|3538.9|3544.4|3538.4|2
1640870330000|2021-12-30 13:18:50|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.6|3537.6|2
1640870350000|2021-12-30 13:19:10|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1640870360000|2021-12-30 13:19:20|3543.9|3537.9|3541.4|3535.4|3543.9|3537.9|3541.4|3535.4|6
1640870370000|2021-12-30 13:19:30|3541.1|3535.1|3541.1|3535.1|3541.4|3535.4|3540.4|3534.4|11
1640870380000|2021-12-30 13:19:40|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|2
1640870390000|2021-12-30 13:19:50|3542.6|3536.6|3543.1|3537.1|3543.1|3537.1|3542.6|3536.6|3
1640870400000|2021-12-30 13:20:00|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1640870410000|2021-12-30 13:20:10|3543.6|3537.6|3544.9|3538.9|3545.1|3539.1|3543.6|3537.6|5
1640870430000|2021-12-30 13:20:30|3545.1|3539.1|3545.1|3539.1|3545.6|3539.6|3545.1|3539.1|3
1640870440000|2021-12-30 13:20:40|3544.9|3538.9|3544.9|3538.9|3545.1|3539.1|3544.9|3538.9|3
1640870450000|2021-12-30 13:20:50|3545.1|3539.1|3543.1|3537.1|3545.1|3539.1|3543.1|3537.1|5
1640870460000|2021-12-30 13:21:00|3542.9|3536.9|3540.9|3534.9|3542.9|3536.9|3540.6|3534.6|7
1640870470000|2021-12-30 13:21:10|3541.4|3535.4|3540.4|3534.4|3541.4|3535.4|3540.4|3534.4|5
1640870480000|2021-12-30 13:21:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640870490000|2021-12-30 13:21:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640870520000|2021-12-30 13:22:00|3539.9|3533.9|3540.4|3534.4|3540.4|3534.4|3539.9|3533.9|2
1640870550000|2021-12-30 13:22:30|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640870570000|2021-12-30 13:22:50|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640870580000|2021-12-30 13:23:00|3539.9|3533.9|3539.1|3533.1|3539.9|3533.9|3539.1|3533.1|3
1640870620000|2021-12-30 13:23:40|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640870630000|2021-12-30 13:23:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640870640000|2021-12-30 13:24:00|3537.9|3531.9|3536.1|3530.1|3537.9|3531.9|3536.1|3530.1|7
1640870650000|2021-12-30 13:24:10|3535.9|3529.9|3534.9|3528.9|3535.9|3529.9|3534.6|3528.6|8
1640870660000|2021-12-30 13:24:20|3534.4|3528.4|3532.9|3526.9|3534.6|3528.6|3532.9|3526.9|7
1640870670000|2021-12-30 13:24:30|3533.4|3527.4|3533.9|3527.9|3534.1|3528.1|3533.4|3527.4|8
1640870700000|2021-12-30 13:25:00|3535.1|3529.1|3534.4|3528.4|3535.1|3529.1|3534.4|3528.4|3
1640870720000|2021-12-30 13:25:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640870730000|2021-12-30 13:25:30|3535.1|3529.1|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|3
1640870760000|2021-12-30 13:26:00|3536.4|3530.4|3535.6|3529.6|3536.4|3530.4|3535.6|3529.6|3
1640870770000|2021-12-30 13:26:10|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.4|3528.4|3
1640870780000|2021-12-30 13:26:20|3534.1|3528.1|3532.4|3526.4|3534.1|3528.1|3532.4|3526.4|7
1640870790000|2021-12-30 13:26:30|3532.6|3526.6|3533.9|3527.9|3533.9|3527.9|3532.4|3526.4|7
1640870800000|2021-12-30 13:26:40|3534.1|3528.1|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|3
1640870830000|2021-12-30 13:27:10|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|4
1640870840000|2021-12-30 13:27:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640870850000|2021-12-30 13:27:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640870870000|2021-12-30 13:27:50|3534.6|3528.6|3533.4|3527.4|3534.6|3528.6|3533.4|3527.4|5
1640870880000|2021-12-30 13:28:00|3533.1|3527.1|3532.4|3526.4|3533.1|3527.1|3531.9|3525.9|6
1640870910000|2021-12-30 13:28:30|3533.1|3527.1|3535.9|3529.9|3535.9|3529.9|3533.1|3527.1|5
1640870920000|2021-12-30 13:28:40|3536.1|3530.1|3537.1|3531.1|3537.1|3531.1|3535.9|3529.9|6
1640870930000|2021-12-30 13:28:50|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|3
1640870940000|2021-12-30 13:29:00|3536.6|3530.6|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|2
1640870950000|2021-12-30 13:29:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640870960000|2021-12-30 13:29:20|3535.6|3529.6|3534.6|3528.6|3535.6|3529.6|3534.4|3528.4|6
1640870970000|2021-12-30 13:29:30|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.9|3527.9|2
1640870980000|2021-12-30 13:29:40|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1640870990000|2021-12-30 13:29:50|3533.9|3527.9|3533.9|3527.9|3534.6|3528.6|3533.9|3527.9|7
1640871000000|2021-12-30 13:30:00|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|5
1640871010000|2021-12-30 13:30:10|3533.6|3527.6|3534.4|3528.4|3534.4|3528.4|3533.6|3527.6|4
1640871020000|2021-12-30 13:30:20|3534.1|3528.1|3533.6|3527.6|3534.1|3528.1|3533.6|3527.6|2
1640871030000|2021-12-30 13:30:30|3533.4|3527.4|3533.1|3527.1|3533.4|3527.4|3533.1|3527.1|2
1640871040000|2021-12-30 13:30:40|3532.6|3526.6|3533.1|3527.1|3533.6|3527.6|3532.4|3526.4|6
1640871050000|2021-12-30 13:30:50|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|5
1640871060000|2021-12-30 13:31:00|3533.4|3527.4|3533.6|3527.6|3534.4|3528.4|3532.4|3526.4|9
1640871070000|2021-12-30 13:31:10|3533.9|3527.9|3534.4|3528.4|3534.4|3528.4|3533.9|3527.9|2
1640871080000|2021-12-30 13:31:20|3535.3|3529.3|3535.4|3529.4|3535.4|3529.4|3535|3529|3
1640871090000|2021-12-30 13:31:30|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640871100000|2021-12-30 13:31:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|5
1640871110000|2021-12-30 13:31:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640871120000|2021-12-30 13:32:00|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1640871130000|2021-12-30 13:32:10|3536.4|3530.4|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|3
1640871140000|2021-12-30 13:32:20|3536.6|3530.6|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|3
1640871150000|2021-12-30 13:32:30|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640871170000|2021-12-30 13:32:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640871180000|2021-12-30 13:33:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|9
1640871210000|2021-12-30 13:33:30|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1640871220000|2021-12-30 13:33:40|3538.1|3532.1|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|3
1640871230000|2021-12-30 13:33:50|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|4
1640871250000|2021-12-30 13:34:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640871260000|2021-12-30 13:34:20|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640871270000|2021-12-30 13:34:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640871280000|2021-12-30 13:34:40|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|3
1640871290000|2021-12-30 13:34:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640871300000|2021-12-30 13:35:00|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1640871320000|2021-12-30 13:35:20|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640871330000|2021-12-30 13:35:30|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640871350000|2021-12-30 13:35:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640871360000|2021-12-30 13:36:00|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|3
1640871370000|2021-12-30 13:36:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640871380000|2021-12-30 13:36:20|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|5
1640871390000|2021-12-30 13:36:30|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.6|3531.6|4
1640871400000|2021-12-30 13:36:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640871410000|2021-12-30 13:36:50|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1640871430000|2021-12-30 13:37:10|3537.9|3531.9|3537.6|3531.6|3537.9|3531.9|3537.4|3531.4|3
1640871440000|2021-12-30 13:37:20|3537.4|3531.4|3536.4|3530.4|3537.6|3531.6|3536.4|3530.4|4
1640871450000|2021-12-30 13:37:30|3536.1|3530.1|3536.1|3530.1|3536.6|3530.6|3536.1|3530.1|5
1640871460000|2021-12-30 13:37:40|3534.9|3528.9|3536.1|3530.1|3536.1|3530.1|3534.9|3528.9|2
1640871470000|2021-12-30 13:37:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1640871480000|2021-12-30 13:38:00|3535.1|3529.1|3536.4|3530.4|3536.4|3530.4|3535.1|3529.1|2
1640871490000|2021-12-30 13:38:10|3535.1|3529.1|3534.1|3528.1|3536.4|3530.4|3533.9|3527.9|8
1640871520000|2021-12-30 13:38:40|3533.9|3527.9|3536.1|3530.1|3536.9|3530.9|3533.9|3527.9|11
1640871530000|2021-12-30 13:38:50|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3534.9|3528.9|6
1640871540000|2021-12-30 13:39:00|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640871550000|2021-12-30 13:39:10|3534.9|3528.9|3533.9|3527.9|3534.9|3528.9|3533.9|3527.9|3
1640871560000|2021-12-30 13:39:20|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|3
1640871570000|2021-12-30 13:39:30|3533.9|3527.9|3533.6|3527.6|3534.1|3528.1|3533.6|3527.6|4
1640871580000|2021-12-30 13:39:40|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1640871600000|2021-12-30 13:40:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640871610000|2021-12-30 13:40:10|3534.4|3528.4|3534.1|3528.1|3534.6|3528.6|3533.9|3527.9|5
1640871640000|2021-12-30 13:40:40|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1640871650000|2021-12-30 13:40:50|3533.6|3527.6|3532.6|3526.6|3533.6|3527.6|3532.6|3526.6|2
1640871660000|2021-12-30 13:41:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640871690000|2021-12-30 13:41:30|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640871730000|2021-12-30 13:42:10|3532.9|3526.9|3530.9|3524.9|3532.9|3526.9|3530.9|3524.9|6
1640871740000|2021-12-30 13:42:20|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|2
1640871760000|2021-12-30 13:42:40|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3529.9|3523.9|3
1640871770000|2021-12-30 13:42:50|3531.1|3525.1|3531.9|3525.9|3532.1|3526.1|3530.6|3524.6|7
1640871780000|2021-12-30 13:43:00|3531.4|3525.4|3530.6|3524.6|3531.6|3525.6|3530.6|3524.6|10
1640871790000|2021-12-30 13:43:10|3530.4|3524.4|3531.4|3525.4|3531.9|3525.9|3530.4|3524.4|7
1640871800000|2021-12-30 13:43:20|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|6
1640871820000|2021-12-30 13:43:40|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|2
1640871840000|2021-12-30 13:44:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640871860000|2021-12-30 13:44:20|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640871900000|2021-12-30 13:45:00|3531.9|3525.9|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|2
1640871910000|2021-12-30 13:45:10|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1640871920000|2021-12-30 13:45:20|3532.6|3526.6|3533.4|3527.4|3533.4|3527.4|3532.6|3526.6|3
1640871930000|2021-12-30 13:45:30|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.6|3527.6|2
1640871940000|2021-12-30 13:45:40|3533.6|3527.6|3533.9|3527.9|3533.9|3527.9|3533.1|3527.1|4
1640871950000|2021-12-30 13:45:50|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.6|3527.6|3
1640871960000|2021-12-30 13:46:00|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1640872000000|2021-12-30 13:46:40|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640872020000|2021-12-30 13:47:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1640872050000|2021-12-30 13:47:30|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640872080000|2021-12-30 13:48:00|3533.6|3527.6|3534.4|3528.4|3534.6|3528.6|3533.6|3527.6|3
1640872090000|2021-12-30 13:48:10|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640872120000|2021-12-30 13:48:40|3534.1|3528.1|3533.9|3527.9|3534.1|3528.1|3533.1|3527.1|3
1640872130000|2021-12-30 13:48:50|3533.1|3527.1|3533.9|3527.9|3533.9|3527.9|3533.1|3527.1|2
1640872140000|2021-12-30 13:49:00|3532.9|3526.9|3532.5|3526.5|3532.9|3526.9|3532.5|3526.5|3
1640872150000|2021-12-30 13:49:10|3532.8|3526.8|3533.4|3527.4|3533.4|3527.4|3532.8|3526.8|4
1640872170000|2021-12-30 13:49:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1640872180000|2021-12-30 13:49:40|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1640872200000|2021-12-30 13:50:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640872210000|2021-12-30 13:50:10|3534.9|3528.9|3535.6|3529.6|3535.6|3529.6|3534.9|3528.9|4
1640872240000|2021-12-30 13:50:40|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1640872250000|2021-12-30 13:50:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640872260000|2021-12-30 13:51:00|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640872290000|2021-12-30 13:51:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640872310000|2021-12-30 13:51:50|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640872320000|2021-12-30 13:52:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640872360000|2021-12-30 13:52:40|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1640872380000|2021-12-30 13:53:00|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|2
1640872390000|2021-12-30 13:53:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640872400000|2021-12-30 13:53:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640872440000|2021-12-30 13:54:00|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|3
1640872480000|2021-12-30 13:54:40|3535.9|3529.9|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|4
1640872490000|2021-12-30 13:54:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640872500000|2021-12-30 13:55:00|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|2
1640872520000|2021-12-30 13:55:20|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640872590000|2021-12-30 13:56:30|3536.1|3530.1|3538.6|3532.6|3538.6|3532.6|3536.1|3530.1|5
1640872600000|2021-12-30 13:56:40|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1640872610000|2021-12-30 13:56:50|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640872620000|2021-12-30 13:57:00|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1640872640000|2021-12-30 13:57:20|3538.4|3532.4|3538.6|3532.6|3539.1|3533.1|3538.4|3532.4|4
1640872650000|2021-12-30 13:57:30|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1640872660000|2021-12-30 13:57:40|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1640872670000|2021-12-30 13:57:50|3537.6|3531.6|3536.4|3530.4|3537.6|3531.6|3536.4|3530.4|3
1640872680000|2021-12-30 13:58:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640872690000|2021-12-30 13:58:10|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1640872700000|2021-12-30 13:58:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640872740000|2021-12-30 13:59:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1640872750000|2021-12-30 13:59:10|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|7
1640872760000|2021-12-30 13:59:20|3536.6|3530.6|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|3
1640872770000|2021-12-30 13:59:30|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1640872780000|2021-12-30 13:59:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640872790000|2021-12-30 13:59:50|3536.1|3530.1|3535.4|3529.4|3536.1|3530.1|3535.4|3529.4|3
1640872800000|2021-12-30 14:00:00|3535.6|3529.6|3536.1|3530.1|3536.4|3530.4|3535.6|3529.6|5
1640872820000|2021-12-30 14:00:20|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|4
1640872830000|2021-12-30 14:00:30|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.4|3530.4|3
1640872840000|2021-12-30 14:00:40|3536.4|3530.4|3535.6|3529.6|3536.4|3530.4|3535.6|3529.6|4
1640872850000|2021-12-30 14:00:50|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|3
1640872860000|2021-12-30 14:01:00|3535.6|3529.6|3535.9|3529.9|3536.1|3530.1|3535.6|3529.6|8
1640872870000|2021-12-30 14:01:10|3536.1|3530.1|3536.6|3530.6|3536.9|3530.9|3536.1|3530.1|5
1640872890000|2021-12-30 14:01:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640872910000|2021-12-30 14:01:50|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640872940000|2021-12-30 14:02:20|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|3
1640872950000|2021-12-30 14:02:30|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1640872960000|2021-12-30 14:02:40|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|2
1640872980000|2021-12-30 14:03:00|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|3
1640873000000|2021-12-30 14:03:20|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|4
1640873030000|2021-12-30 14:03:50|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3535.4|3529.4|6
1640873050000|2021-12-30 14:04:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640873060000|2021-12-30 14:04:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640873070000|2021-12-30 14:04:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640873110000|2021-12-30 14:05:10|3534.9|3528.9|3533.1|3527.1|3534.9|3528.9|3533.1|3527.1|7
1640873120000|2021-12-30 14:05:20|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1640873130000|2021-12-30 14:05:30|3533.1|3527.1|3533.4|3527.4|3533.4|3527.4|3533.1|3527.1|2
1640873160000|2021-12-30 14:06:00|3533.6|3527.6|3534.6|3528.6|3535.4|3529.4|3533.6|3527.6|7
1640873170000|2021-12-30 14:06:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|7
1640873180000|2021-12-30 14:06:20|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|2
1640873190000|2021-12-30 14:06:30|3535.6|3529.6|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|2
1640873210000|2021-12-30 14:06:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640873220000|2021-12-30 14:07:00|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|2
1640873250000|2021-12-30 14:07:30|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1640873260000|2021-12-30 14:07:40|3534.6|3528.6|3534.4|3528.4|3534.6|3528.6|3534.4|3528.4|4
1640873270000|2021-12-30 14:07:50|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640873280000|2021-12-30 14:08:00|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|3
1640873290000|2021-12-30 14:08:10|3535.1|3529.1|3535.6|3529.6|3535.6|3529.6|3535.1|3529.1|2
1640873300000|2021-12-30 14:08:20|3534.9|3528.9|3537.4|3531.4|3537.4|3531.4|3534.9|3528.9|4
1640873330000|2021-12-30 14:08:50|3538.4|3532.4|3537.6|3531.6|3538.4|3532.4|3537.6|3531.6|7
1640873340000|2021-12-30 14:09:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640873350000|2021-12-30 14:09:10|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.4|3532.4|5
1640873370000|2021-12-30 14:09:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640873380000|2021-12-30 14:09:40|3539.1|3533.1|3539.4|3533.4|3539.6|3533.6|3539.1|3533.1|4
1640873390000|2021-12-30 14:09:50|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640873430000|2021-12-30 14:10:30|3538.9|3532.9|3537.6|3531.6|3538.9|3532.9|3537.6|3531.6|3
1640873440000|2021-12-30 14:10:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|5
1640873470000|2021-12-30 14:11:10|3537.6|3531.6|3537.6|3531.6|3537.9|3531.9|3537.6|3531.6|3
1640873490000|2021-12-30 14:11:30|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3536.1|3530.1|4
1640873500000|2021-12-30 14:11:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640873570000|2021-12-30 14:12:50|3536.9|3530.9|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|2
1640873580000|2021-12-30 14:13:00|3537.9|3531.9|3538.6|3532.6|3539.1|3533.1|3537.9|3531.9|6
1640873590000|2021-12-30 14:13:10|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|3
1640873600000|2021-12-30 14:13:20|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640873610000|2021-12-30 14:13:30|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1640873670000|2021-12-30 14:14:30|3540.6|3534.6|3541.4|3535.4|3541.4|3535.4|3540.6|3534.6|4
1640873690000|2021-12-30 14:14:50|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640873710000|2021-12-30 14:15:10|3540.4|3534.4|3540.9|3534.9|3540.9|3534.9|3540.4|3534.4|2
1640873720000|2021-12-30 14:15:20|3540.6|3534.6|3540.4|3534.4|3540.6|3534.6|3540.4|3534.4|2
1640873750000|2021-12-30 14:15:50|3540.9|3534.9|3541.6|3535.6|3541.6|3535.6|3540.9|3534.9|3
1640873800000|2021-12-30 14:16:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640873820000|2021-12-30 14:17:00|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1640873840000|2021-12-30 14:17:20|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640873850000|2021-12-30 14:17:30|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1640873880000|2021-12-30 14:18:00|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|2
1640873910000|2021-12-30 14:18:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640873950000|2021-12-30 14:19:10|3540.6|3534.6|3541.6|3535.6|3541.6|3535.6|3540.6|3534.6|2
1640873960000|2021-12-30 14:19:20|3541.4|3535.4|3541.9|3535.9|3541.9|3535.9|3541.4|3535.4|4
1640874010000|2021-12-30 14:20:10|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1640874050000|2021-12-30 14:20:50|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1640874060000|2021-12-30 14:21:00|3541.4|3535.4|3541.1|3535.1|3541.4|3535.4|3541.1|3535.1|2
1640874070000|2021-12-30 14:21:10|3540.6|3534.6|3540.4|3534.4|3540.6|3534.6|3540.4|3534.4|2
1640874130000|2021-12-30 14:22:10|3540.6|3534.6|3538.9|3532.9|3540.6|3534.6|3538.9|3532.9|4
1640874140000|2021-12-30 14:22:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640874150000|2021-12-30 14:22:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640874160000|2021-12-30 14:22:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640874190000|2021-12-30 14:23:10|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1640874210000|2021-12-30 14:23:30|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1640874220000|2021-12-30 14:23:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640874240000|2021-12-30 14:24:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640874270000|2021-12-30 14:24:30|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|2
1640874290000|2021-12-30 14:24:50|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640874310000|2021-12-30 14:25:10|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|3
1640874360000|2021-12-30 14:26:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640874370000|2021-12-30 14:26:10|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|2
1640874380000|2021-12-30 14:26:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640874390000|2021-12-30 14:26:30|3536.9|3530.9|3535.9|3529.9|3536.9|3530.9|3535.9|3529.9|6
1640874410000|2021-12-30 14:26:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640874420000|2021-12-30 14:27:00|3535.4|3529.4|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|2
1640874430000|2021-12-30 14:27:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|3
1640874450000|2021-12-30 14:27:30|3535.4|3529.4|3534.6|3528.6|3535.4|3529.4|3534.6|3528.6|3
1640874480000|2021-12-30 14:28:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640874510000|2021-12-30 14:28:30|3535.1|3529.1|3536.9|3530.9|3536.9|3530.9|3535.1|3529.1|4
1640874520000|2021-12-30 14:28:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640874550000|2021-12-30 14:29:10|3536.9|3530.9|3538.9|3532.9|3539.1|3533.1|3536.9|3530.9|5
1640874570000|2021-12-30 14:29:30|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640874580000|2021-12-30 14:29:40|3539.6|3533.6|3540.4|3534.4|3540.4|3534.4|3539.6|3533.6|2
1640874610000|2021-12-30 14:30:10|3540.1|3534.1|3539.4|3533.4|3540.1|3534.1|3539.4|3533.4|3
1640874630000|2021-12-30 14:30:30|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640874700000|2021-12-30 14:31:40|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1640874730000|2021-12-30 14:32:10|3539.6|3533.6|3542.4|3536.4|3542.4|3536.4|3539.6|3533.6|14
1640874740000|2021-12-30 14:32:20|3542.6|3536.6|3542.6|3536.6|3542.9|3536.9|3542.6|3536.6|3
1640874770000|2021-12-30 14:32:50|3541.9|3535.9|3540.9|3534.9|3541.9|3535.9|3540.9|3534.9|2
1640874820000|2021-12-30 14:33:40|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.4|3534.4|3
1640874830000|2021-12-30 14:33:50|3540.4|3534.4|3540.6|3534.6|3540.6|3534.6|3540.4|3534.4|2
1640874840000|2021-12-30 14:34:00|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1640874850000|2021-12-30 14:34:10|3541.4|3535.4|3541.6|3535.6|3542.4|3536.4|3541.4|3535.4|9
1640874860000|2021-12-30 14:34:20|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1640874870000|2021-12-30 14:34:30|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1640874890000|2021-12-30 14:34:50|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|3
1640874900000|2021-12-30 14:35:00|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1640874910000|2021-12-30 14:35:10|3543.4|3537.4|3542.9|3536.9|3543.4|3537.4|3542.9|3536.9|2
1640874920000|2021-12-30 14:35:20|3542.6|3536.6|3542.4|3536.4|3542.6|3536.6|3542.4|3536.4|2
1640874930000|2021-12-30 14:35:30|3541.9|3535.9|3541.6|3535.6|3542.4|3536.4|3541.6|3535.6|5
1640874960000|2021-12-30 14:36:00|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|2
1640874990000|2021-12-30 14:36:30|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|2
1640875000000|2021-12-30 14:36:40|3543.4|3537.4|3543.9|3537.9|3543.9|3537.9|3543.4|3537.4|3
1640875020000|2021-12-30 14:37:00|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1640875030000|2021-12-30 14:37:10|3543.4|3537.4|3542.4|3536.4|3543.4|3537.4|3542.1|3536.1|5
1640875040000|2021-12-30 14:37:20|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1640875080000|2021-12-30 14:38:00|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1640875090000|2021-12-30 14:38:10|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1640875100000|2021-12-30 14:38:20|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.6|3535.6|2
1640875110000|2021-12-30 14:38:30|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.9|3534.9|2
1640875130000|2021-12-30 14:38:50|3541.1|3535.1|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|2
1640875140000|2021-12-30 14:39:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1640875170000|2021-12-30 14:39:30|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640875190000|2021-12-30 14:39:50|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1640875200000|2021-12-30 14:40:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640875210000|2021-12-30 14:40:10|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1640875220000|2021-12-30 14:40:20|3541.1|3535.1|3539.1|3533.1|3541.1|3535.1|3539.1|3533.1|4
1640875240000|2021-12-30 14:40:40|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1640875250000|2021-12-30 14:40:50|3538.6|3532.6|3539.6|3533.6|3539.6|3533.6|3538.6|3532.6|2
1640875260000|2021-12-30 14:41:00|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640875270000|2021-12-30 14:41:10|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|3
1640875280000|2021-12-30 14:41:20|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|3
1640875290000|2021-12-30 14:41:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640875340000|2021-12-30 14:42:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640875350000|2021-12-30 14:42:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640875360000|2021-12-30 14:42:40|3537.9|3531.9|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|2
1640875370000|2021-12-30 14:42:50|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640875380000|2021-12-30 14:43:00|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.4|3531.4|2
1640875390000|2021-12-30 14:43:10|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1640875400000|2021-12-30 14:43:20|3538.1|3532.1|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|3
1640875410000|2021-12-30 14:43:30|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|2
1640875420000|2021-12-30 14:43:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640875430000|2021-12-30 14:43:50|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|2
1640875440000|2021-12-30 14:44:00|3537.1|3531.1|3538.6|3532.6|3538.6|3532.6|3537.1|3531.1|2
1640875450000|2021-12-30 14:44:10|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|3
1640875460000|2021-12-30 14:44:20|3538.1|3532.1|3538.6|3532.6|3538.9|3532.9|3538.1|3532.1|3
1640875490000|2021-12-30 14:44:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640875520000|2021-12-30 14:45:20|3538.1|3532.1|3537.6|3531.6|3538.1|3532.1|3537.6|3531.6|2
1640875530000|2021-12-30 14:45:30|3536.9|3530.9|3537.9|3531.9|3537.9|3531.9|3536.6|3530.6|3
1640875540000|2021-12-30 14:45:40|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1640875600000|2021-12-30 14:46:40|3537.1|3531.1|3536.6|3530.6|3537.1|3531.1|3535.9|3529.9|4
1640875640000|2021-12-30 14:47:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1640875650000|2021-12-30 14:47:30|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|2
1640875670000|2021-12-30 14:47:50|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|3
1640875690000|2021-12-30 14:48:10|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640875700000|2021-12-30 14:48:20|3537.6|3531.6|3539.1|3533.1|3539.1|3533.1|3537.6|3531.6|4
1640875710000|2021-12-30 14:48:30|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640875730000|2021-12-30 14:48:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1640875740000|2021-12-30 14:49:00|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640875770000|2021-12-30 14:49:30|3540.4|3534.4|3539.6|3533.6|3540.4|3534.4|3539.6|3533.6|2
1640875780000|2021-12-30 14:49:40|3539.4|3533.4|3538.6|3532.6|3539.4|3533.4|3538.6|3532.6|4
1640875790000|2021-12-30 14:49:50|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|2
1640875810000|2021-12-30 14:50:10|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640875830000|2021-12-30 14:50:30|3539.9|3533.9|3540.4|3534.4|3540.4|3534.4|3539.9|3533.9|3
1640875860000|2021-12-30 14:51:00|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640875880000|2021-12-30 14:51:20|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1640875890000|2021-12-30 14:51:30|3539.6|3533.6|3540.1|3534.1|3540.1|3534.1|3539.6|3533.6|2
1640875900000|2021-12-30 14:51:40|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1640875910000|2021-12-30 14:51:50|3540.1|3534.1|3541.1|3535.1|3541.4|3535.4|3540.1|3534.1|6
1640875920000|2021-12-30 14:52:00|3541.6|3535.6|3542.1|3536.1|3542.1|3536.1|3541.6|3535.6|3
1640875940000|2021-12-30 14:52:20|3541.9|3535.9|3539.6|3533.6|3541.9|3535.9|3539.6|3533.6|5
1640875960000|2021-12-30 14:52:40|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|3
1640875970000|2021-12-30 14:52:50|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640875980000|2021-12-30 14:53:00|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3538.4|3532.4|5
1640876000000|2021-12-30 14:53:20|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1640876010000|2021-12-30 14:53:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640876030000|2021-12-30 14:53:50|3537.6|3531.6|3538.6|3532.6|3538.9|3532.9|3537.6|3531.6|3
1640876070000|2021-12-30 14:54:30|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|2
1640876080000|2021-12-30 14:54:40|3540.1|3534.1|3541.1|3535.1|3541.1|3535.1|3540.1|3534.1|3
1640876100000|2021-12-30 14:55:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640876110000|2021-12-30 14:55:10|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1640876120000|2021-12-30 14:55:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640876130000|2021-12-30 14:55:30|3539.6|3533.6|3539.9|3533.9|3540.1|3534.1|3539.6|3533.6|3
1640876150000|2021-12-30 14:55:50|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|3
1640876160000|2021-12-30 14:56:00|3539.9|3533.9|3540.6|3534.6|3540.6|3534.6|3539.9|3533.9|2
1640876190000|2021-12-30 14:56:30|3540.9|3534.9|3541.9|3535.9|3541.9|3535.9|3540.9|3534.9|4
1640876200000|2021-12-30 14:56:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1640876210000|2021-12-30 14:56:50|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1640876220000|2021-12-30 14:57:00|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1640876230000|2021-12-30 14:57:10|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1640876300000|2021-12-30 14:58:20|3542.4|3536.4|3540.9|3534.9|3543.1|3537.1|3540.9|3534.9|5
1640876310000|2021-12-30 14:58:30|3540.6|3534.6|3539.6|3533.6|3540.6|3534.6|3539.6|3533.6|4
1640876320000|2021-12-30 14:58:40|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|3
1640876350000|2021-12-30 14:59:10|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|3
1640876400000|2021-12-30 15:00:00|3539.1|3533.1|3540.9|3534.9|3540.9|3534.9|3539.1|3533.1|7
1640876410000|2021-12-30 15:00:10|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1640876430000|2021-12-30 15:00:30|3540.9|3534.9|3541.4|3535.4|3541.4|3535.4|3540.9|3534.9|3
1640876440000|2021-12-30 15:00:40|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1640876470000|2021-12-30 15:01:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640876480000|2021-12-30 15:01:20|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|2
1640876490000|2021-12-30 15:01:30|3541.9|3535.9|3542.4|3536.4|3542.4|3536.4|3541.9|3535.9|2
1640876500000|2021-12-30 15:01:40|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1640876520000|2021-12-30 15:02:00|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1640876530000|2021-12-30 15:02:10|3541.6|3535.6|3540.9|3534.9|3541.6|3535.6|3540.9|3534.9|4
1640876540000|2021-12-30 15:02:20|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|3
1640876550000|2021-12-30 15:02:30|3539.6|3533.6|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|5
1640876560000|2021-12-30 15:02:40|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3539.6|3533.6|4
1640876600000|2021-12-30 15:03:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640876610000|2021-12-30 15:03:30|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640876620000|2021-12-30 15:03:40|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640876640000|2021-12-30 15:04:00|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1640876690000|2021-12-30 15:04:50|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|2
1640876700000|2021-12-30 15:05:00|3541.4|3535.4|3541.1|3535.1|3542.1|3536.1|3541.1|3535.1|5
1640876710000|2021-12-30 15:05:10|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640876720000|2021-12-30 15:05:20|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640876750000|2021-12-30 15:05:50|3541.1|3535.1|3543.1|3537.1|3543.1|3537.1|3541.1|3535.1|3
1640876760000|2021-12-30 15:06:00|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1640876800000|2021-12-30 15:06:40|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1640876820000|2021-12-30 15:07:00|3545.1|3539.1|3545.9|3539.9|3545.9|3539.9|3545.1|3539.1|3
1640876830000|2021-12-30 15:07:10|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640876840000|2021-12-30 15:07:20|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640876870000|2021-12-30 15:07:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640876880000|2021-12-30 15:08:00|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640876900000|2021-12-30 15:08:20|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640876910000|2021-12-30 15:08:30|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640876960000|2021-12-30 15:09:20|3546.1|3540.1|3545.6|3539.6|3546.1|3540.1|3545.6|3539.6|2
1640876980000|2021-12-30 15:09:40|3545.1|3539.1|3545.4|3539.4|3545.4|3539.4|3544.4|3538.4|6
1640876990000|2021-12-30 15:09:50|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640877000000|2021-12-30 15:10:00|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640877030000|2021-12-30 15:10:30|3545.4|3539.4|3545.9|3539.9|3545.9|3539.9|3545.4|3539.4|2
1640877040000|2021-12-30 15:10:40|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640877050000|2021-12-30 15:10:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640877120000|2021-12-30 15:12:00|3546.6|3540.6|3546.9|3540.9|3547.1|3541.1|3546.6|3540.6|4
1640877190000|2021-12-30 15:13:10|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1640877200000|2021-12-30 15:13:20|3546.1|3540.1|3545.6|3539.6|3546.1|3540.1|3545.6|3539.6|2
1640877250000|2021-12-30 15:14:10|3545.4|3539.4|3544.9|3538.9|3545.4|3539.4|3543.9|3537.9|7
1640877260000|2021-12-30 15:14:20|3545.1|3539.1|3545.4|3539.4|3545.4|3539.4|3545.1|3539.1|2
1640877270000|2021-12-30 15:14:30|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1640877310000|2021-12-30 15:15:10|3545.1|3539.1|3546.1|3540.1|3546.1|3540.1|3545.1|3539.1|3
1640877330000|2021-12-30 15:15:30|3546.4|3540.4|3546.6|3540.6|3546.6|3540.6|3546.4|3540.4|2
1640877350000|2021-12-30 15:15:50|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640877360000|2021-12-30 15:16:00|3546.6|3540.6|3546.4|3540.4|3546.9|3540.9|3546.4|3540.4|4
1640877370000|2021-12-30 15:16:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640877390000|2021-12-30 15:16:30|3547.1|3541.1|3546.4|3540.4|3547.1|3541.1|3545.9|3539.9|5
1640877400000|2021-12-30 15:16:40|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640877420000|2021-12-30 15:17:00|3546.4|3540.4|3546.6|3540.6|3546.6|3540.6|3546.4|3540.4|2
1640877430000|2021-12-30 15:17:10|3545.4|3539.4|3546.9|3540.9|3547.4|3541.4|3545.4|3539.4|8
1640877440000|2021-12-30 15:17:20|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1640877450000|2021-12-30 15:17:30|3546.9|3540.9|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|3
1640877460000|2021-12-30 15:17:40|3547.1|3541.1|3546.4|3540.4|3547.1|3541.1|3546.4|3540.4|4
1640877470000|2021-12-30 15:17:50|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|3
1640877570000|2021-12-30 15:19:30|3545.9|3539.9|3545.6|3539.6|3545.9|3539.9|3545.6|3539.6|2
1640877620000|2021-12-30 15:20:20|3546.9|3540.9|3546.4|3540.4|3546.9|3540.9|3546.1|3540.1|5
1640877660000|2021-12-30 15:21:00|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640877690000|2021-12-30 15:21:30|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1640877700000|2021-12-30 15:21:40|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640877720000|2021-12-30 15:22:00|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640877730000|2021-12-30 15:22:10|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1640877750000|2021-12-30 15:22:30|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1640877790000|2021-12-30 15:23:10|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640877820000|2021-12-30 15:23:40|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640877830000|2021-12-30 15:23:50|3545.4|3539.4|3544.4|3538.4|3545.4|3539.4|3544.4|3538.4|3
1640877860000|2021-12-30 15:24:20|3544.9|3538.9|3545.9|3539.9|3545.9|3539.9|3544.9|3538.9|3
1640877870000|2021-12-30 15:24:30|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640877890000|2021-12-30 15:24:50|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640877900000|2021-12-30 15:25:00|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640877930000|2021-12-30 15:25:30|3545.9|3539.9|3545.6|3539.6|3545.9|3539.9|3545.6|3539.6|2
1640877940000|2021-12-30 15:25:40|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640877960000|2021-12-30 15:26:00|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640877970000|2021-12-30 15:26:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640877980000|2021-12-30 15:26:20|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1640878000000|2021-12-30 15:26:40|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1640878050000|2021-12-30 15:27:30|3547.6|3541.6|3548.1|3542.1|3548.1|3542.1|3547.6|3541.6|3
1640878060000|2021-12-30 15:27:40|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1640878110000|2021-12-30 15:28:30|3547.6|3541.6|3546.9|3540.9|3547.6|3541.6|3546.9|3540.9|3
1640878120000|2021-12-30 15:28:40|3546.6|3540.6|3546.4|3540.4|3546.6|3540.6|3546.4|3540.4|2
1640878140000|2021-12-30 15:29:00|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640878190000|2021-12-30 15:29:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640878210000|2021-12-30 15:30:10|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|2
1640878220000|2021-12-30 15:30:20|3545.6|3539.6|3544.4|3538.4|3545.6|3539.6|3544.4|3538.4|3
1640878230000|2021-12-30 15:30:30|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1640878260000|2021-12-30 15:31:00|3544.9|3538.9|3546.6|3540.6|3546.6|3540.6|3544.9|3538.9|5
1640878270000|2021-12-30 15:31:10|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640878300000|2021-12-30 15:31:40|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1640878340000|2021-12-30 15:32:20|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640878350000|2021-12-30 15:32:30|3545.6|3539.6|3545.9|3539.9|3545.9|3539.9|3545.6|3539.6|2
1640878380000|2021-12-30 15:33:00|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640878390000|2021-12-30 15:33:10|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640878400000|2021-12-30 15:33:20|3547.1|3541.1|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|2
1640878410000|2021-12-30 15:33:30|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1640878420000|2021-12-30 15:33:40|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640878430000|2021-12-30 15:33:50|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640878440000|2021-12-30 15:34:00|3546.9|3540.9|3547.1|3541.1|3547.1|3541.1|3546.9|3540.9|2
1640878510000|2021-12-30 15:35:10|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|2
1640878530000|2021-12-30 15:35:30|3546.4|3540.4|3547.1|3541.1|3547.1|3541.1|3546.4|3540.4|3
1640878560000|2021-12-30 15:36:00|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1640878650000|2021-12-30 15:37:30|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640878660000|2021-12-30 15:37:40|3546.9|3540.9|3547.6|3541.6|3547.6|3541.6|3546.9|3540.9|4
1640878670000|2021-12-30 15:37:50|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1640878680000|2021-12-30 15:38:00|3548.4|3542.4|3548.1|3542.1|3548.4|3542.4|3548.1|3542.1|2
1640878690000|2021-12-30 15:38:10|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|3548.4|3542.4|1
1640878710000|2021-12-30 15:38:30|3547.9|3541.9|3548.4|3542.4|3548.4|3542.4|3547.9|3541.9|2
1640878810000|2021-12-30 15:40:10|3548.1|3542.1|3548.4|3542.4|3548.4|3542.4|3547.9|3541.9|5
1640878820000|2021-12-30 15:40:20|3548.6|3542.6|3547.4|3541.4|3548.6|3542.6|3547.4|3541.4|3
1640878860000|2021-12-30 15:41:00|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|3547.6|3541.6|1
1640878890000|2021-12-30 15:41:30|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|3547.9|3541.9|1
1640878940000|2021-12-30 15:42:20|3548.1|3542.1|3546.4|3540.4|3548.1|3542.1|3546.4|3540.4|6
1640878960000|2021-12-30 15:42:40|3545.9|3539.9|3545.6|3539.6|3545.9|3539.9|3545.6|3539.6|2
1640878970000|2021-12-30 15:42:50|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640879010000|2021-12-30 15:43:30|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.4|3538.4|3
1640879020000|2021-12-30 15:43:40|3544.9|3538.9|3545.9|3539.9|3545.9|3539.9|3544.9|3538.9|3
1640879030000|2021-12-30 15:43:50|3545.6|3539.6|3545.4|3539.4|3545.6|3539.6|3545.4|3539.4|2
1640879060000|2021-12-30 15:44:20|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640879070000|2021-12-30 15:44:30|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640879080000|2021-12-30 15:44:40|3545.4|3539.4|3544.9|3538.9|3545.4|3539.4|3544.9|3538.9|2
1640879130000|2021-12-30 15:45:30|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640879170000|2021-12-30 15:46:10|3544.6|3538.6|3545.1|3539.1|3545.1|3539.1|3544.6|3538.6|3
1640879180000|2021-12-30 15:46:20|3545.4|3539.4|3547.1|3541.1|3547.1|3541.1|3545.4|3539.4|4
1640879230000|2021-12-30 15:47:10|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|2
1640879240000|2021-12-30 15:47:20|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1640879250000|2021-12-30 15:47:30|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1640879270000|2021-12-30 15:47:50|3544.6|3538.6|3545.4|3539.4|3545.4|3539.4|3544.1|3538.1|4
1640879300000|2021-12-30 15:48:20|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1640879310000|2021-12-30 15:48:30|3545.6|3539.6|3544.6|3538.6|3545.6|3539.6|3544.6|3538.6|4
1640879330000|2021-12-30 15:48:50|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1640879340000|2021-12-30 15:49:00|3545.1|3539.1|3545.4|3539.4|3545.4|3539.4|3545.1|3539.1|2
1640879350000|2021-12-30 15:49:10|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|2
1640879360000|2021-12-30 15:49:20|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|4
1640879370000|2021-12-30 15:49:30|3545.1|3539.1|3544.6|3538.6|3545.1|3539.1|3544.6|3538.6|2
1640879400000|2021-12-30 15:50:00|3544.4|3538.4|3543.6|3537.6|3544.4|3538.4|3543.4|3537.4|4
1640879410000|2021-12-30 15:50:10|3543.9|3537.9|3544.1|3538.1|3544.1|3538.1|3543.9|3537.9|2
1640879420000|2021-12-30 15:50:20|3543.9|3537.9|3544.4|3538.4|3544.4|3538.4|3543.6|3537.6|3
1640879430000|2021-12-30 15:50:30|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1640879440000|2021-12-30 15:50:40|3544.4|3538.4|3543.9|3537.9|3544.4|3538.4|3543.9|3537.9|2
1640879480000|2021-12-30 15:51:20|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3543.4|3537.4|5
1640879490000|2021-12-30 15:51:30|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|5
1640879500000|2021-12-30 15:51:40|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1640879550000|2021-12-30 15:52:30|3543.4|3537.4|3540.1|3534.1|3543.4|3537.4|3540.1|3534.1|4
1640879560000|2021-12-30 15:52:40|3539.9|3533.9|3538.4|3532.4|3539.9|3533.9|3538.4|3532.4|8
1640879570000|2021-12-30 15:52:50|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3537.6|3531.6|4
1640879580000|2021-12-30 15:53:00|3538.9|3532.9|3539.1|3533.1|3539.4|3533.4|3538.9|3532.9|3
1640879590000|2021-12-30 15:53:10|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.1|3532.1|5
1640879600000|2021-12-30 15:53:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640879610000|2021-12-30 15:53:30|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|3
1640879620000|2021-12-30 15:53:40|3537.6|3531.6|3539.1|3533.1|3539.1|3533.1|3537.6|3531.6|6
1640879660000|2021-12-30 15:54:20|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1640879690000|2021-12-30 15:54:50|3538.6|3532.6|3539.6|3533.6|3540.1|3534.1|3538.6|3532.6|5
1640879700000|2021-12-30 15:55:00|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|3
1640879710000|2021-12-30 15:55:10|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3537.4|3531.4|3
1640879720000|2021-12-30 15:55:20|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|2
1640879730000|2021-12-30 15:55:30|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3536.4|3530.4|2
1640879740000|2021-12-30 15:55:40|3535.6|3529.6|3534.9|3528.9|3535.6|3529.6|3534.4|3528.4|8
1640879750000|2021-12-30 15:55:50|3534.6|3528.6|3534.6|3528.6|3534.9|3528.9|3534.6|3528.6|3
1640879760000|2021-12-30 15:56:00|3534.4|3528.4|3535.6|3529.6|3535.6|3529.6|3533.6|3527.6|5
1640879770000|2021-12-30 15:56:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1640879780000|2021-12-30 15:56:20|3535.9|3529.9|3535.1|3529.1|3535.9|3529.9|3534.9|3528.9|4
1640879790000|2021-12-30 15:56:30|3534.9|3528.9|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|4
1640879800000|2021-12-30 15:56:40|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640879830000|2021-12-30 15:57:10|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.6|3528.6|2
1640879840000|2021-12-30 15:57:20|3534.6|3528.6|3535.6|3529.6|3535.9|3529.9|3534.6|3528.6|5
1640879860000|2021-12-30 15:57:40|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|4
1640879870000|2021-12-30 15:57:50|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|4
1640879880000|2021-12-30 15:58:00|3536.4|3530.4|3535.4|3529.4|3536.4|3530.4|3535.4|3529.4|5
1640879890000|2021-12-30 15:58:10|3535.6|3529.6|3535.6|3529.6|3535.9|3529.9|3535.4|3529.4|5
1640879900000|2021-12-30 15:58:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640879910000|2021-12-30 15:58:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|3
1640879920000|2021-12-30 15:58:40|3534.9|3528.9|3536.1|3530.1|3536.1|3530.1|3534.9|3528.9|6
1640879930000|2021-12-30 15:58:50|3535.6|3529.6|3535.1|3529.1|3535.9|3529.9|3535.1|3529.1|5
1640879940000|2021-12-30 15:59:00|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640879950000|2021-12-30 15:59:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640879960000|2021-12-30 15:59:20|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1640879980000|2021-12-30 15:59:40|3535.4|3529.4|3536.4|3530.4|3536.4|3530.4|3535.4|3529.4|6
1640879990000|2021-12-30 15:59:50|3536.1|3530.1|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|6
1640880000000|2021-12-30 16:00:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1640880020000|2021-12-30 16:00:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640880120000|2021-12-30 16:02:00|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640880130000|2021-12-30 16:02:10|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640880140000|2021-12-30 16:02:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640880160000|2021-12-30 16:02:40|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640880200000|2021-12-30 16:03:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|3
1640880310000|2021-12-30 16:05:10|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640880330000|2021-12-30 16:05:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640880350000|2021-12-30 16:05:50|3535.6|3529.6|3534.9|3528.9|3535.6|3529.6|3534.9|3528.9|3
1640880360000|2021-12-30 16:06:00|3534.6|3528.6|3535.9|3529.9|3535.9|3529.9|3534.6|3528.6|3
1640880370000|2021-12-30 16:06:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640880380000|2021-12-30 16:06:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640880420000|2021-12-30 16:07:00|3535.1|3529.1|3534.6|3528.6|3535.1|3529.1|3534.6|3528.6|2
1640880430000|2021-12-30 16:07:10|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|2
1640880440000|2021-12-30 16:07:20|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1640880490000|2021-12-30 16:08:10|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|2
1640880520000|2021-12-30 16:08:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640880630000|2021-12-30 16:10:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640880650000|2021-12-30 16:10:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640880660000|2021-12-30 16:11:00|3536.9|3530.9|3538.6|3532.6|3539.9|3533.9|3536.9|3530.9|8
1640880680000|2021-12-30 16:11:20|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3537.6|3531.6|5
1640880690000|2021-12-30 16:11:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640880700000|2021-12-30 16:11:40|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640880780000|2021-12-30 16:13:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640880790000|2021-12-30 16:13:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640880820000|2021-12-30 16:13:40|3538.6|3532.6|3539.9|3533.9|3539.9|3533.9|3538.6|3532.6|2
1640880840000|2021-12-30 16:14:00|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1640880850000|2021-12-30 16:14:10|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1640880910000|2021-12-30 16:15:10|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640880940000|2021-12-30 16:15:40|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|3
1640880950000|2021-12-30 16:15:50|3540.4|3534.4|3539.6|3533.6|3540.9|3534.9|3539.6|3533.6|4
1640880990000|2021-12-30 16:16:30|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640881020000|2021-12-30 16:17:00|3537.9|3531.9|3537.1|3531.1|3537.9|3531.9|3537.1|3531.1|6
1640881080000|2021-12-30 16:18:00|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|2
1640881160000|2021-12-30 16:19:20|3536.1|3530.1|3534.6|3528.6|3536.1|3530.1|3534.6|3528.6|5
1640881170000|2021-12-30 16:19:30|3534.9|3528.9|3535.9|3529.9|3536.1|3530.1|3534.9|3528.9|4
1640881190000|2021-12-30 16:19:50|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.5|3528.5|5
1640881200000|2021-12-30 16:20:00|3535.1|3529.1|3532.1|3526.1|3535.1|3529.1|3531.9|3525.9|7
1640881210000|2021-12-30 16:20:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640881270000|2021-12-30 16:21:10|3532.9|3526.9|3530.9|3524.9|3532.9|3526.9|3530.9|3524.9|2
1640881300000|2021-12-30 16:21:40|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|3
1640881320000|2021-12-30 16:22:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640881330000|2021-12-30 16:22:10|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640881350000|2021-12-30 16:22:30|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|2
1640881380000|2021-12-30 16:23:00|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640881420000|2021-12-30 16:23:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640881480000|2021-12-30 16:24:40|3529.1|3523.1|3529.6|3523.6|3529.6|3523.6|3529.1|3523.1|2
1640881490000|2021-12-30 16:24:50|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|2
1640881500000|2021-12-30 16:25:00|3530.9|3524.9|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|3
1640881590000|2021-12-30 16:26:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640881640000|2021-12-30 16:27:20|3530.9|3524.9|3531.6|3525.6|3531.6|3525.6|3530.9|3524.9|4
1640881660000|2021-12-30 16:27:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640881690000|2021-12-30 16:28:10|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1640881700000|2021-12-30 16:28:20|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|4
1640881740000|2021-12-30 16:29:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640881780000|2021-12-30 16:29:40|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1640881790000|2021-12-30 16:29:50|3530.6|3524.6|3530.4|3524.4|3531.1|3525.1|3530.4|3524.4|4
1640881900000|2021-12-30 16:31:40|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640881910000|2021-12-30 16:31:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640881970000|2021-12-30 16:32:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640881980000|2021-12-30 16:33:00|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1640881990000|2021-12-30 16:33:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640882020000|2021-12-30 16:33:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.4|3523.4|3
1640882090000|2021-12-30 16:34:50|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640882100000|2021-12-30 16:35:00|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640882110000|2021-12-30 16:35:10|3530.1|3524.1|3530.6|3524.6|3530.6|3524.6|3529.9|3523.9|4
1640882120000|2021-12-30 16:35:20|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1640882140000|2021-12-30 16:35:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640882150000|2021-12-30 16:35:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640882170000|2021-12-30 16:36:10|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|3
1640882200000|2021-12-30 16:36:40|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|2
1640882210000|2021-12-30 16:36:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640882220000|2021-12-30 16:37:00|3530.1|3524.1|3530.6|3524.6|3530.6|3524.6|3530.1|3524.1|3
1640882260000|2021-12-30 16:37:40|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3529.9|3523.9|14
1640882270000|2021-12-30 16:37:50|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3529.9|3523.9|15
1640882300000|2021-12-30 16:38:20|3529.9|3523.9|3531.1|3525.1|3531.1|3525.1|3529.9|3523.9|4
1640882310000|2021-12-30 16:38:30|3530.9|3524.9|3532.1|3526.1|3532.1|3526.1|3530.9|3524.9|4
1640882340000|2021-12-30 16:39:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640882370000|2021-12-30 16:39:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640882390000|2021-12-30 16:39:50|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1640882420000|2021-12-30 16:40:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640882450000|2021-12-30 16:40:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640882490000|2021-12-30 16:41:30|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1640882540000|2021-12-30 16:42:20|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640882550000|2021-12-30 16:42:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640882620000|2021-12-30 16:43:40|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640882640000|2021-12-30 16:44:00|3533.1|3527.1|3533.1|3527.1|3533.6|3527.6|3533.1|3527.1|4
1640882650000|2021-12-30 16:44:10|3533.4|3527.4|3533.6|3527.6|3533.6|3527.6|3533.4|3527.4|2
1640882670000|2021-12-30 16:44:30|3533.4|3527.4|3532.9|3526.9|3533.4|3527.4|3532.9|3526.9|2
1640882690000|2021-12-30 16:44:50|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640882700000|2021-12-30 16:45:00|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1640882710000|2021-12-30 16:45:10|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1640882770000|2021-12-30 16:46:10|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.4|3526.4|5
1640882790000|2021-12-30 16:46:30|3533.1|3527.1|3533.6|3527.6|3534.1|3528.1|3533.1|3527.1|5
1640882800000|2021-12-30 16:46:40|3534.9|3528.9|3534.1|3528.1|3534.9|3528.9|3533.9|3527.9|3
1640882810000|2021-12-30 16:46:50|3534.4|3528.4|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|3
1640882820000|2021-12-30 16:47:00|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1640882870000|2021-12-30 16:47:50|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1640882880000|2021-12-30 16:48:00|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3532.6|3526.6|5
1640882890000|2021-12-30 16:48:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1640882920000|2021-12-30 16:48:40|3534.1|3528.1|3534.4|3528.4|3534.6|3528.6|3534.1|3528.1|3
1640882930000|2021-12-30 16:48:50|3534.6|3528.6|3535.1|3529.1|3535.6|3529.6|3534.6|3528.6|4
1640882940000|2021-12-30 16:49:00|3535.6|3529.6|3535.1|3529.1|3535.6|3529.6|3535.1|3529.1|3
1640882950000|2021-12-30 16:49:10|3535.4|3529.4|3535.9|3529.9|3536.1|3530.1|3535.4|3529.4|3
1640883020000|2021-12-30 16:50:20|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1640883040000|2021-12-30 16:50:40|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640883130000|2021-12-30 16:52:10|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|2
1640883150000|2021-12-30 16:52:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640883180000|2021-12-30 16:53:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640883200000|2021-12-30 16:53:20|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640883260000|2021-12-30 16:54:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640883270000|2021-12-30 16:54:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640883320000|2021-12-30 16:55:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640883350000|2021-12-30 16:55:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640883360000|2021-12-30 16:56:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640883370000|2021-12-30 16:56:10|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640883390000|2021-12-30 16:56:30|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|2
1640883400000|2021-12-30 16:56:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640883420000|2021-12-30 16:57:00|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640883430000|2021-12-30 16:57:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640883460000|2021-12-30 16:57:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640883480000|2021-12-30 16:58:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640883490000|2021-12-30 16:58:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640883500000|2021-12-30 16:58:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640883510000|2021-12-30 16:58:30|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1640883540000|2021-12-30 16:59:00|3536.1|3530.1|3534.6|3528.6|3536.9|3530.9|3534.6|3528.6|6
1640883550000|2021-12-30 16:59:10|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1640883570000|2021-12-30 16:59:30|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.4|3528.4|2
1640883580000|2021-12-30 16:59:40|3535.4|3529.4|3534.1|3528.1|3535.4|3529.4|3534.1|3528.1|3
1640883590000|2021-12-30 16:59:50|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1640883600000|2021-12-30 17:00:00|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1640883610000|2021-12-30 17:00:10|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1640883620000|2021-12-30 17:00:20|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1640883630000|2021-12-30 17:00:30|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1640883640000|2021-12-30 17:00:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640883660000|2021-12-30 17:01:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640883680000|2021-12-30 17:01:20|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640883690000|2021-12-30 17:01:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640883700000|2021-12-30 17:01:40|3531.9|3525.9|3531.1|3525.1|3531.9|3525.9|3531.1|3525.1|3
1640883730000|2021-12-30 17:02:10|3530.1|3524.1|3529|3523|3530.1|3524.1|3528.9|3522.9|4
1640883740000|2021-12-30 17:02:20|3528.8|3522.8|3526.9|3520.9|3528.8|3522.8|3526.9|3520.9|4
1640883750000|2021-12-30 17:02:30|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640883810000|2021-12-30 17:03:30|3527.4|3521.4|3528.5|3522.5|3528.5|3522.5|3527.4|3521.4|2
1640883820000|2021-12-30 17:03:40|3528.8|3522.8|3529.6|3523.6|3529.6|3523.6|3528.8|3522.8|4
1640883850000|2021-12-30 17:04:10|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640883870000|2021-12-30 17:04:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640883910000|2021-12-30 17:05:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640883940000|2021-12-30 17:05:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640883990000|2021-12-30 17:06:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640884010000|2021-12-30 17:06:50|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640884020000|2021-12-30 17:07:00|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640884030000|2021-12-30 17:07:10|3530.3|3524.3|3531.9|3525.9|3531.9|3525.9|3530.3|3524.3|2
1640884050000|2021-12-30 17:07:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640884150000|2021-12-30 17:09:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640884210000|2021-12-30 17:10:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640884230000|2021-12-30 17:10:30|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640884290000|2021-12-30 17:11:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640884500000|2021-12-30 17:15:00|3531.4|3525.4|3530.4|3524.4|3531.4|3525.4|3530.4|3524.4|2
1640884520000|2021-12-30 17:15:20|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|2
1640884650000|2021-12-30 17:17:30|3531.1|3525.1|3531.4|3525.4|3531.9|3525.9|3531.1|3525.1|4
1640884680000|2021-12-30 17:18:00|3531.1|3525.1|3530.6|3524.6|3531.1|3525.1|3530.6|3524.6|2
1640884970000|2021-12-30 17:22:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640885040000|2021-12-30 17:24:00|3529.3|3523.3|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|3
1640885100000|2021-12-30 17:25:00|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640885180000|2021-12-30 17:26:20|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640885810000|2021-12-30 17:36:50|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640885940000|2021-12-30 17:39:00|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1640885990000|2021-12-30 17:39:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640886030000|2021-12-30 17:40:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640886040000|2021-12-30 17:40:40|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640886230000|2021-12-30 17:43:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640886360000|2021-12-30 17:46:00|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1640886450000|2021-12-30 17:47:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640886480000|2021-12-30 17:48:00|3531.1|3525.1|3531.8|3525.8|3531.9|3525.9|3531|3525|4
1640886540000|2021-12-30 17:49:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640886570000|2021-12-30 17:49:30|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640886610000|2021-12-30 17:50:10|3530.4|3524.4|3529.9|3523.9|3530.4|3524.4|3529.9|3523.9|2
1640886620000|2021-12-30 17:50:20|3530|3524|3529.6|3523.6|3530|3524|3529.6|3523.6|3
1640886630000|2021-12-30 17:50:30|3529.5|3523.5|3529.9|3523.9|3529.9|3523.9|3529.5|3523.5|2
1640886640000|2021-12-30 17:50:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640886650000|2021-12-30 17:50:50|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3529.1|3523.1|2
1640886680000|2021-12-30 17:51:20|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640886840000|2021-12-30 17:54:00|3529.4|3523.4|3529.9|3523.9|3530.1|3524.1|3529.4|3523.4|3
1640886850000|2021-12-30 17:54:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640886900000|2021-12-30 17:55:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1640886930000|2021-12-30 17:55:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1640886940000|2021-12-30 17:55:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1640886990000|2021-12-30 17:56:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1640887010000|2021-12-30 17:56:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1640887020000|2021-12-30 17:57:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1640887070000|2021-12-30 17:57:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1640887090000|2021-12-30 17:58:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1640887110000|2021-12-30 17:58:30|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1640887120000|2021-12-30 17:58:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1640912520000|2021-12-31 01:02:00|3533.9|3527.9|3531.1|3525.1|3533.9|3527.9|3531.1|3525.1|15
1640912530000|2021-12-31 01:02:10|3531.9|3525.9|3531.6|3525.6|3531.9|3525.9|3531.6|3525.6|2
1640912550000|2021-12-31 01:02:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532|3526|4
1640912560000|2021-12-31 01:02:40|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3533.9|3527.9|4
1640912610000|2021-12-31 01:03:30|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640912620000|2021-12-31 01:03:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640912680000|2021-12-31 01:04:40|3537.4|3531.4|3538.4|3532.4|3538.4|3532.4|3537.4|3531.4|4
1640912690000|2021-12-31 01:04:50|3538.8|3532.8|3541.9|3535.9|3541.9|3535.9|3538.8|3532.8|8
1640912700000|2021-12-31 01:05:00|3542.6|3536.6|3541.6|3535.6|3542.6|3536.6|3541.4|3535.4|7
1640912720000|2021-12-31 01:05:20|3540.6|3534.6|3541|3535|3541.5|3535.5|3540.6|3534.6|3
1640912730000|2021-12-31 01:05:30|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640912740000|2021-12-31 01:05:40|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1640912770000|2021-12-31 01:06:10|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640912790000|2021-12-31 01:06:30|3540.1|3534.1|3539.6|3533.6|3540.1|3534.1|3539.1|3533.1|5
1640912800000|2021-12-31 01:06:40|3539.1|3533.1|3539.4|3533.4|3539.6|3533.6|3539.1|3533.1|6
1640912810000|2021-12-31 01:06:50|3539.6|3533.6|3539.4|3533.4|3539.6|3533.6|3539.4|3533.4|4
1640912820000|2021-12-31 01:07:00|3539.6|3533.6|3538.6|3532.6|3539.6|3533.6|3538.4|3532.4|7
1640912830000|2021-12-31 01:07:10|3538.9|3532.9|3537.4|3531.4|3538.9|3532.9|3537.4|3531.4|5
1640912840000|2021-12-31 01:07:20|3537.9|3531.9|3537.9|3531.9|3538.1|3532.1|3537.6|3531.6|5
1640912850000|2021-12-31 01:07:30|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3537.4|3531.4|4
1640912860000|2021-12-31 01:07:40|3537.9|3531.9|3536.1|3530.1|3538.1|3532.1|3536.1|3530.1|9
1640912870000|2021-12-31 01:07:50|3535.9|3529.9|3535.6|3529.6|3536.9|3530.9|3535.6|3529.6|5
1640912880000|2021-12-31 01:08:00|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640912890000|2021-12-31 01:08:10|3536.4|3530.4|3537.4|3531.4|3537.4|3531.4|3536.4|3530.4|3
1640912910000|2021-12-31 01:08:30|3537.6|3531.6|3536.9|3530.9|3537.6|3531.6|3536.9|3530.9|2
1640912930000|2021-12-31 01:08:50|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.6|3530.6|4
1640912940000|2021-12-31 01:09:00|3537.1|3531.1|3536.6|3530.6|3537.1|3531.1|3536.6|3530.6|2
1640912970000|2021-12-31 01:09:30|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640912980000|2021-12-31 01:09:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640913000000|2021-12-31 01:10:00|3537.6|3531.6|3537.9|3531.9|3538.9|3532.9|3537.6|3531.6|6
1640913010000|2021-12-31 01:10:10|3537.6|3531.6|3535.4|3529.4|3537.6|3531.6|3535.1|3529.1|9
1640913020000|2021-12-31 01:10:20|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|2
1640913030000|2021-12-31 01:10:30|3535.1|3529.1|3536.1|3530.1|3536.1|3530.1|3535.1|3529.1|3
1640913050000|2021-12-31 01:10:50|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640913060000|2021-12-31 01:11:00|3535.4|3529.4|3534.4|3528.4|3535.4|3529.4|3534.4|3528.4|4
1640913070000|2021-12-31 01:11:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1640913080000|2021-12-31 01:11:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640913090000|2021-12-31 01:11:30|3535.1|3529.1|3535.6|3529.6|3535.6|3529.6|3535.1|3529.1|2
1640913120000|2021-12-31 01:12:00|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1640913150000|2021-12-31 01:12:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640913170000|2021-12-31 01:12:50|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1640913180000|2021-12-31 01:13:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640913190000|2021-12-31 01:13:10|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|2
1640913210000|2021-12-31 01:13:30|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|5
1640913230000|2021-12-31 01:13:50|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640913240000|2021-12-31 01:14:00|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|2
1640913250000|2021-12-31 01:14:10|3536.6|3530.6|3536.4|3530.4|3536.9|3530.9|3535.9|3529.9|9
1640913270000|2021-12-31 01:14:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640913300000|2021-12-31 01:15:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640913310000|2021-12-31 01:15:10|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1640913320000|2021-12-31 01:15:20|3536.1|3530.1|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|3
1640913330000|2021-12-31 01:15:30|3535.4|3529.4|3533.9|3527.9|3535.4|3529.4|3533.9|3527.9|4
1640913340000|2021-12-31 01:15:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1640913360000|2021-12-31 01:16:00|3533.1|3527.1|3530.1|3524.1|3533.1|3527.1|3530.1|3524.1|7
1640913370000|2021-12-31 01:16:10|3530.4|3524.4|3529.4|3523.4|3530.6|3524.6|3529.4|3523.4|6
1640913380000|2021-12-31 01:16:20|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640913390000|2021-12-31 01:16:30|3529.1|3523.1|3527.4|3521.4|3529.1|3523.1|3525.9|3519.9|13
1640913400000|2021-12-31 01:16:40|3527.6|3521.6|3525.9|3519.9|3528.1|3522.1|3525.6|3519.6|9
1640913410000|2021-12-31 01:16:50|3526.1|3520.1|3527.9|3521.9|3527.9|3521.9|3526.1|3520.1|7
1640913420000|2021-12-31 01:17:00|3527.6|3521.6|3528.1|3522.1|3528.1|3522.1|3527.6|3521.6|3
1640913430000|2021-12-31 01:17:10|3528.6|3522.6|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|2
1640913440000|2021-12-31 01:17:20|3528.4|3522.4|3526.6|3520.6|3528.4|3522.4|3526.6|3520.6|6
1640913450000|2021-12-31 01:17:30|3526.4|3520.4|3525.4|3519.4|3526.4|3520.4|3524.6|3518.6|10
1640913460000|2021-12-31 01:17:40|3525.9|3519.9|3526.9|3520.9|3526.9|3520.9|3525.9|3519.9|6
1640913470000|2021-12-31 01:17:50|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1640913480000|2021-12-31 01:18:00|3525.9|3519.9|3523.4|3517.4|3525.9|3519.9|3523.4|3517.4|7
1640913490000|2021-12-31 01:18:10|3523.1|3517.1|3524.9|3518.9|3524.9|3518.9|3523.1|3517.1|11
1640913500000|2021-12-31 01:18:20|3525.1|3519.1|3526.1|3520.1|3526.1|3520.1|3525.1|3519.1|4
1640913510000|2021-12-31 01:18:30|3526.4|3520.4|3526.1|3520.1|3526.9|3520.9|3526.1|3520.1|4
1640913520000|2021-12-31 01:18:40|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1640913530000|2021-12-31 01:18:50|3526.6|3520.6|3527.6|3521.6|3527.9|3521.9|3526.6|3520.6|6
1640913540000|2021-12-31 01:19:00|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.9|3520.9|2
1640913550000|2021-12-31 01:19:10|3526.6|3520.6|3525.4|3519.4|3526.6|3520.6|3525.4|3519.4|5
1640913560000|2021-12-31 01:19:20|3525.1|3519.1|3524.4|3518.4|3525.1|3519.1|3524.4|3518.4|3
1640913570000|2021-12-31 01:19:30|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1640913580000|2021-12-31 01:19:40|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640913590000|2021-12-31 01:19:50|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640913600000|2021-12-31 01:20:00|3525.6|3519.6|3524.6|3518.6|3525.6|3519.6|3524.6|3518.6|4
1640913610000|2021-12-31 01:20:10|3524.9|3518.9|3525.9|3519.9|3525.9|3519.9|3524.9|3518.9|3
1640913620000|2021-12-31 01:20:20|3526.1|3520.1|3526.6|3520.6|3526.6|3520.6|3526.1|3520.1|3
1640913630000|2021-12-31 01:20:30|3526.9|3520.9|3528.4|3522.4|3529.6|3523.6|3526.9|3520.9|8
1640913640000|2021-12-31 01:20:40|3528.1|3522.1|3527.4|3521.4|3528.1|3522.1|3527.4|3521.4|3
1640913650000|2021-12-31 01:20:50|3527.1|3521.1|3529.4|3523.4|3529.9|3523.9|3527.1|3521.1|11
1640913660000|2021-12-31 01:21:00|3529.1|3523.1|3527.9|3521.9|3529.4|3523.4|3527.9|3521.9|7
1640913670000|2021-12-31 01:21:10|3527.6|3521.6|3525.1|3519.1|3527.6|3521.6|3525.1|3519.1|7
1640913690000|2021-12-31 01:21:30|3525.4|3519.4|3526.1|3520.1|3526.1|3520.1|3525.4|3519.4|3
1640913700000|2021-12-31 01:21:40|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.4|3519.4|4
1640913710000|2021-12-31 01:21:50|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|3
1640913720000|2021-12-31 01:22:00|3526.4|3520.4|3526.9|3520.9|3526.9|3520.9|3526.4|3520.4|2
1640913730000|2021-12-31 01:22:10|3527.1|3521.1|3527.4|3521.4|3527.4|3521.4|3527.1|3521.1|2
1640913740000|2021-12-31 01:22:20|3527.6|3521.6|3525.9|3519.9|3527.6|3521.6|3525.1|3519.1|8
1640913770000|2021-12-31 01:22:50|3525.6|3519.6|3523.1|3517.1|3525.6|3519.6|3523.1|3517.1|9
1640913780000|2021-12-31 01:23:00|3523.4|3517.4|3524.1|3518.1|3524.1|3518.1|3523.4|3517.4|5
1640913790000|2021-12-31 01:23:10|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1640913810000|2021-12-31 01:23:30|3524.6|3518.6|3523.4|3517.4|3524.6|3518.6|3523.4|3517.4|4
1640913830000|2021-12-31 01:23:50|3523.6|3517.6|3523.1|3517.1|3523.6|3517.6|3523.1|3517.1|3
1640913840000|2021-12-31 01:24:00|3523.4|3517.4|3523.9|3517.9|3523.9|3517.9|3523.4|3517.4|3
1640913850000|2021-12-31 01:24:10|3524.1|3518.1|3525.1|3519.1|3525.1|3519.1|3524.1|3518.1|4
1640913860000|2021-12-31 01:24:20|3524.9|3518.9|3523.9|3517.9|3524.9|3518.9|3523.9|3517.9|2
1640913880000|2021-12-31 01:24:40|3523.1|3517.1|3523.4|3517.4|3523.6|3517.6|3523.1|3517.1|4
1640913900000|2021-12-31 01:25:00|3523.6|3517.6|3525.4|3519.4|3525.4|3519.4|3523.6|3517.6|6
1640913910000|2021-12-31 01:25:10|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640913920000|2021-12-31 01:25:20|3524.9|3518.9|3524.6|3518.6|3524.9|3518.9|3524.6|3518.6|2
1640913930000|2021-12-31 01:25:30|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1640913940000|2021-12-31 01:25:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1640913950000|2021-12-31 01:25:50|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1640913960000|2021-12-31 01:26:00|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1640913970000|2021-12-31 01:26:10|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640913990000|2021-12-31 01:26:30|3523.6|3517.6|3524.9|3518.9|3524.9|3518.9|3523.6|3517.6|4
1640914000000|2021-12-31 01:26:40|3525.1|3519.1|3525.9|3519.9|3525.9|3519.9|3525.1|3519.1|3
1640914010000|2021-12-31 01:26:50|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640914020000|2021-12-31 01:27:00|3525.9|3519.9|3524.4|3518.4|3525.9|3519.9|3524.4|3518.4|5
1640914030000|2021-12-31 01:27:10|3524.1|3518.1|3523.4|3517.4|3524.1|3518.1|3523.4|3517.4|3
1640914040000|2021-12-31 01:27:20|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.1|3517.1|4
1640914060000|2021-12-31 01:27:40|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1640914080000|2021-12-31 01:28:00|3524.9|3518.9|3524.6|3518.6|3524.9|3518.9|3524.6|3518.6|2
1640914090000|2021-12-31 01:28:10|3524.9|3518.9|3525.9|3519.9|3525.9|3519.9|3524.9|3518.9|4
1640914100000|2021-12-31 01:28:20|3525.6|3519.6|3525.6|3519.6|3525.9|3519.9|3525.4|3519.4|5
1640914110000|2021-12-31 01:28:30|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1640914120000|2021-12-31 01:28:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|3
1640914140000|2021-12-31 01:29:00|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1640914150000|2021-12-31 01:29:10|3524.1|3518.1|3522.6|3516.6|3524.1|3518.1|3522.6|3516.6|6
1640914160000|2021-12-31 01:29:20|3522.4|3516.4|3520.9|3514.9|3522.4|3516.4|3520.9|3514.9|2
1640914170000|2021-12-31 01:29:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640914180000|2021-12-31 01:29:40|3520.9|3514.9|3520.6|3514.6|3521.4|3515.4|3520.6|3514.6|4
1640914200000|2021-12-31 01:30:00|3520.9|3514.9|3520.9|3514.9|3521.4|3515.4|3520.9|3514.9|6
1640914210000|2021-12-31 01:30:10|3520.4|3514.4|3519.1|3513.1|3520.4|3514.4|3519.1|3513.1|6
1640914220000|2021-12-31 01:30:20|3518.9|3512.9|3519.9|3513.9|3519.9|3513.9|3518.4|3512.4|6
1640914230000|2021-12-31 01:30:30|3519.6|3513.6|3518.6|3512.6|3519.6|3513.6|3518.6|3512.6|3
1640914240000|2021-12-31 01:30:40|3518.4|3512.4|3516.9|3510.9|3518.4|3512.4|3516.9|3510.9|6
1640914250000|2021-12-31 01:30:50|3516.4|3510.4|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|9
1640914260000|2021-12-31 01:31:00|3515.4|3509.4|3513.6|3507.6|3515.9|3509.9|3513.6|3507.6|11
1640914270000|2021-12-31 01:31:10|3513.9|3507.9|3515.9|3509.9|3515.9|3509.9|3513.6|3507.6|8
1640914280000|2021-12-31 01:31:20|3516.1|3510.1|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|3
1640914300000|2021-12-31 01:31:40|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.1|3510.1|3
1640914310000|2021-12-31 01:31:50|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.9|3509.9|2
1640914320000|2021-12-31 01:32:00|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640914330000|2021-12-31 01:32:10|3516.1|3510.1|3516.6|3510.6|3516.6|3510.6|3516.1|3510.1|3
1640914340000|2021-12-31 01:32:20|3517.1|3511.1|3517.6|3511.6|3517.6|3511.6|3517.1|3511.1|2
1640914350000|2021-12-31 01:32:30|3517.9|3511.9|3516.9|3510.9|3517.9|3511.9|3516.9|3510.9|4
1640914360000|2021-12-31 01:32:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.4|3510.4|3
1640914370000|2021-12-31 01:32:50|3516.9|3510.9|3517.6|3511.6|3517.6|3511.6|3516.9|3510.9|2
1640914380000|2021-12-31 01:33:00|3518.4|3512.4|3516.4|3510.4|3518.4|3512.4|3516.4|3510.4|5
1640914390000|2021-12-31 01:33:10|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640914400000|2021-12-31 01:33:20|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640914420000|2021-12-31 01:33:40|3515.6|3509.6|3513.9|3507.9|3515.6|3509.6|3513.9|3507.9|11
1640914430000|2021-12-31 01:33:50|3513.6|3507.6|3514.1|3508.1|3514.1|3508.1|3513.4|3507.4|4
1640914440000|2021-12-31 01:34:00|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1640914450000|2021-12-31 01:34:10|3513.4|3507.4|3514.1|3508.1|3514.1|3508.1|3513.4|3507.4|3
1640914460000|2021-12-31 01:34:20|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1640914470000|2021-12-31 01:34:30|3513.4|3507.4|3512.6|3506.6|3513.4|3507.4|3512.6|3506.6|4
1640914480000|2021-12-31 01:34:40|3512.9|3506.9|3513.1|3507.1|3513.4|3507.4|3512.9|3506.9|4
1640914490000|2021-12-31 01:34:50|3513.4|3507.4|3512.6|3506.6|3513.4|3507.4|3512.6|3506.6|4
1640914500000|2021-12-31 01:35:00|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|3
1640914510000|2021-12-31 01:35:10|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1640914520000|2021-12-31 01:35:20|3513.4|3507.4|3513.9|3507.9|3513.9|3507.9|3513.4|3507.4|2
1640914530000|2021-12-31 01:35:30|3513.6|3507.6|3513.1|3507.1|3513.6|3507.6|3513.1|3507.1|2
1640914540000|2021-12-31 01:35:40|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|3513.9|3507.9|1
1640914550000|2021-12-31 01:35:50|3513.6|3507.6|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|4
1640914560000|2021-12-31 01:36:00|3512.4|3506.4|3512.4|3506.4|3513.6|3507.6|3512.4|3506.4|3
1640914570000|2021-12-31 01:36:10|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1640914590000|2021-12-31 01:36:30|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1640914600000|2021-12-31 01:36:40|3513.6|3507.6|3511.9|3505.9|3513.6|3507.6|3511.9|3505.9|4
1640914610000|2021-12-31 01:36:50|3511.4|3505.4|3509.9|3503.9|3511.4|3505.4|3509.4|3503.4|8
1640914620000|2021-12-31 01:37:00|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|3
1640914630000|2021-12-31 01:37:10|3509.1|3503.1|3509.1|3503.1|3509.4|3503.4|3508.6|3502.6|7
1640914640000|2021-12-31 01:37:20|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.1|3502.1|7
1640914650000|2021-12-31 01:37:30|3508.6|3502.6|3507.4|3501.4|3509.1|3503.1|3507.4|3501.4|10
1640914660000|2021-12-31 01:37:40|3507.6|3501.6|3506.9|3500.9|3507.9|3501.9|3506.9|3500.9|4
1640914670000|2021-12-31 01:37:50|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1640914680000|2021-12-31 01:38:00|3506.9|3500.9|3507.9|3501.9|3507.9|3501.9|3506.9|3500.9|3
1640914690000|2021-12-31 01:38:10|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1640914700000|2021-12-31 01:38:20|3508.1|3502.1|3507.9|3501.9|3508.1|3502.1|3507.9|3501.9|2
1640914710000|2021-12-31 01:38:30|3507.6|3501.6|3507.9|3501.9|3507.9|3501.9|3506.9|3500.9|7
1640914720000|2021-12-31 01:38:40|3507.6|3501.6|3507.1|3501.1|3507.6|3501.6|3506.4|3500.4|9
1640914730000|2021-12-31 01:38:50|3507.9|3501.9|3508.6|3502.6|3509.4|3503.4|3507.6|3501.6|12
1640914740000|2021-12-31 01:39:00|3508.9|3502.9|3505.9|3499.9|3508.9|3502.9|3505.1|3499.1|15
1640914750000|2021-12-31 01:39:10|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|2
1640914760000|2021-12-31 01:39:20|3506.4|3500.4|3506.9|3500.9|3507.1|3501.1|3506.4|3500.4|4
1640914770000|2021-12-31 01:39:30|3506.6|3500.6|3508.4|3502.4|3508.4|3502.4|3506.6|3500.6|6
1640914780000|2021-12-31 01:39:40|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640914790000|2021-12-31 01:39:50|3508.6|3502.6|3508.6|3502.6|3508.9|3502.9|3508.1|3502.1|8
1640914800000|2021-12-31 01:40:00|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3507.9|3501.9|4
1640914810000|2021-12-31 01:40:10|3507.9|3501.9|3507.6|3501.6|3508.1|3502.1|3507.1|3501.1|5
1640914820000|2021-12-31 01:40:20|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1640914830000|2021-12-31 01:40:30|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640914840000|2021-12-31 01:40:40|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1640914850000|2021-12-31 01:40:50|3508.9|3502.9|3508.1|3502.1|3508.9|3502.9|3507.9|3501.9|6
1640914860000|2021-12-31 01:41:00|3507.9|3501.9|3507.4|3501.4|3507.9|3501.9|3506.9|3500.9|6
1640914870000|2021-12-31 01:41:10|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|2
1640914880000|2021-12-31 01:41:20|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.4|3500.4|4
1640914900000|2021-12-31 01:41:40|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640914910000|2021-12-31 01:41:50|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1640914920000|2021-12-31 01:42:00|3506.6|3500.6|3505.6|3499.6|3506.6|3500.6|3505.6|3499.6|4
1640914930000|2021-12-31 01:42:10|3505.4|3499.4|3505.1|3499.1|3505.6|3499.6|3504.9|3498.9|9
1640914950000|2021-12-31 01:42:30|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640914970000|2021-12-31 01:42:50|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|2
1640914980000|2021-12-31 01:43:00|3505.4|3499.4|3505.1|3499.1|3505.6|3499.6|3505.1|3499.1|5
1640914990000|2021-12-31 01:43:10|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|3
1640915000000|2021-12-31 01:43:20|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640915010000|2021-12-31 01:43:30|3505.1|3499.1|3506.9|3500.9|3506.9|3500.9|3505.1|3499.1|4
1640915020000|2021-12-31 01:43:40|3507.1|3501.1|3506.4|3500.4|3507.1|3501.1|3506.1|3500.1|3
1640915030000|2021-12-31 01:43:50|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640915040000|2021-12-31 01:44:00|3506.9|3500.9|3506.1|3500.1|3506.9|3500.9|3506.1|3500.1|3
1640915050000|2021-12-31 01:44:10|3505.9|3499.9|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|3
1640915070000|2021-12-31 01:44:30|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640915080000|2021-12-31 01:44:40|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1640915090000|2021-12-31 01:44:50|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|3
1640915100000|2021-12-31 01:45:00|3505.6|3499.6|3505.1|3499.1|3505.6|3499.6|3505.1|3499.1|2
1640915110000|2021-12-31 01:45:10|3505.4|3499.4|3506.1|3500.1|3506.1|3500.1|3505.4|3499.4|4
1640915120000|2021-12-31 01:45:20|3506.4|3500.4|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|2
1640915150000|2021-12-31 01:45:50|3506.1|3500.1|3505.1|3499.1|3506.1|3500.1|3505.1|3499.1|3
1640915160000|2021-12-31 01:46:00|3505.4|3499.4|3506.4|3500.4|3506.4|3500.4|3505.4|3499.4|5
1640915190000|2021-12-31 01:46:30|3505.6|3499.6|3507.1|3501.1|3507.1|3501.1|3505.6|3499.6|4
1640915200000|2021-12-31 01:46:40|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640915210000|2021-12-31 01:46:50|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1640915220000|2021-12-31 01:47:00|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1640915230000|2021-12-31 01:47:10|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640915250000|2021-12-31 01:47:30|3506.9|3500.9|3505.4|3499.4|3506.9|3500.9|3505.4|3499.4|2
1640915260000|2021-12-31 01:47:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640915290000|2021-12-31 01:48:10|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1640915300000|2021-12-31 01:48:20|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640915320000|2021-12-31 01:48:40|3506.9|3500.9|3507.4|3501.4|3507.4|3501.4|3506.9|3500.9|2
1640915340000|2021-12-31 01:49:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1640915370000|2021-12-31 01:49:30|3507.4|3501.4|3506.9|3500.9|3507.4|3501.4|3506.9|3500.9|3
1640915380000|2021-12-31 01:49:40|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640915400000|2021-12-31 01:50:00|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1640915420000|2021-12-31 01:50:20|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|1
1640915430000|2021-12-31 01:50:30|3505.6|3499.6|3505.4|3499.4|3505.6|3499.6|3505.4|3499.4|2
1640915450000|2021-12-31 01:50:50|3505.6|3499.6|3505.1|3499.1|3505.6|3499.6|3505.1|3499.1|2
1640915470000|2021-12-31 01:51:10|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640915500000|2021-12-31 01:51:40|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640915510000|2021-12-31 01:51:50|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640915520000|2021-12-31 01:52:00|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640915540000|2021-12-31 01:52:20|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640915550000|2021-12-31 01:52:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640915560000|2021-12-31 01:52:40|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640915570000|2021-12-31 01:52:50|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1640915600000|2021-12-31 01:53:20|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1640915650000|2021-12-31 01:54:10|3504.6|3498.6|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|3
1640915660000|2021-12-31 01:54:20|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640915690000|2021-12-31 01:54:50|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3503.4|3497.4|7
1640915710000|2021-12-31 01:55:10|3504.6|3498.6|3504.6|3498.6|3505.1|3499.1|3504.6|3498.6|4
1640915720000|2021-12-31 01:55:20|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640915740000|2021-12-31 01:55:40|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|3
1640915750000|2021-12-31 01:55:50|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3503.9|3497.9|3
1640915760000|2021-12-31 01:56:00|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640915800000|2021-12-31 01:56:40|3504.1|3498.1|3503.9|3497.9|3504.1|3498.1|3503.1|3497.1|3
1640915810000|2021-12-31 01:56:50|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3502.9|3496.9|6
1640915820000|2021-12-31 01:57:00|3504.4|3498.4|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|3
1640915840000|2021-12-31 01:57:20|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1640915850000|2021-12-31 01:57:30|3505.1|3499.1|3504.4|3498.4|3505.1|3499.1|3504.4|3498.4|3
1640915860000|2021-12-31 01:57:40|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|2
1640915870000|2021-12-31 01:57:50|3503.9|3497.9|3504.9|3498.9|3504.9|3498.9|3503.9|3497.9|2
1640915880000|2021-12-31 01:58:00|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.1|3498.1|3
1640915890000|2021-12-31 01:58:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640915900000|2021-12-31 01:58:20|3503.9|3497.9|3504.1|3498.1|3504.1|3498.1|3503.9|3497.9|2
1640915910000|2021-12-31 01:58:30|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640915920000|2021-12-31 01:58:40|3503.9|3497.9|3503.9|3497.9|3504.4|3498.4|3503.9|3497.9|5
1640915930000|2021-12-31 01:58:50|3504.4|3498.4|3504.9|3498.9|3504.9|3498.9|3504.4|3498.4|3
1640915960000|2021-12-31 01:59:20|3505.9|3499.9|3507.1|3501.1|3507.1|3501.1|3505.9|3499.9|5
1640915970000|2021-12-31 01:59:30|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|4
1640916000000|2021-12-31 02:00:00|3506.9|3500.9|3505.9|3499.9|3506.9|3500.9|3505.9|3499.9|4
1640916010000|2021-12-31 02:00:10|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640916030000|2021-12-31 02:00:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640916050000|2021-12-31 02:00:50|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640916070000|2021-12-31 02:01:10|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640916140000|2021-12-31 02:02:20|3505.6|3499.6|3504.9|3498.9|3505.6|3499.6|3504.9|3498.9|3
1640916150000|2021-12-31 02:02:30|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1640916160000|2021-12-31 02:02:40|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640916170000|2021-12-31 02:02:50|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3503.9|3497.9|5
1640916180000|2021-12-31 02:03:00|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640916210000|2021-12-31 02:03:30|3504.6|3498.6|3505.1|3499.1|3505.1|3499.1|3504.6|3498.6|2
1640916220000|2021-12-31 02:03:40|3505.6|3499.6|3506.4|3500.4|3506.4|3500.4|3505.4|3499.4|5
1640916230000|2021-12-31 02:03:50|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1640916240000|2021-12-31 02:04:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|5
1640916250000|2021-12-31 02:04:10|3505.4|3499.4|3505.1|3499.1|3505.4|3499.4|3505.1|3499.1|2
1640916260000|2021-12-31 02:04:20|3505.4|3499.4|3505.9|3499.9|3505.9|3499.9|3505.4|3499.4|3
1640916280000|2021-12-31 02:04:40|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640916300000|2021-12-31 02:05:00|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640916310000|2021-12-31 02:05:10|3504.9|3498.9|3503.9|3497.9|3504.9|3498.9|3503.6|3497.6|5
1640916320000|2021-12-31 02:05:20|3503.6|3497.6|3503.9|3497.9|3503.9|3497.9|3503.6|3497.6|2
1640916340000|2021-12-31 02:05:40|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|3503.6|3497.6|1
1640916350000|2021-12-31 02:05:50|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|8
1640916360000|2021-12-31 02:06:00|3503.4|3497.4|3503.9|3497.9|3503.9|3497.9|3503.4|3497.4|4
1640916370000|2021-12-31 02:06:10|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640916380000|2021-12-31 02:06:20|3503.9|3497.9|3503.6|3497.6|3503.9|3497.9|3503.6|3497.6|2
1640916390000|2021-12-31 02:06:30|3503.4|3497.4|3503.9|3497.9|3504.1|3498.1|3503.4|3497.4|7
1640916400000|2021-12-31 02:06:40|3504.1|3498.1|3504.9|3498.9|3504.9|3498.9|3504.1|3498.1|3
1640916410000|2021-12-31 02:06:50|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640916430000|2021-12-31 02:07:10|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640916490000|2021-12-31 02:08:10|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640916500000|2021-12-31 02:08:20|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640916510000|2021-12-31 02:08:30|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640916520000|2021-12-31 02:08:40|3504.1|3498.1|3504.9|3498.9|3504.9|3498.9|3504.1|3498.1|2
1640916540000|2021-12-31 02:09:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640916560000|2021-12-31 02:09:20|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640916570000|2021-12-31 02:09:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640916580000|2021-12-31 02:09:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.4|3499.4|3
1640916600000|2021-12-31 02:10:00|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1640916610000|2021-12-31 02:10:10|3505.4|3499.4|3505.1|3499.1|3505.4|3499.4|3504.6|3498.6|5
1640916620000|2021-12-31 02:10:20|3504.9|3498.9|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|3
1640916630000|2021-12-31 02:10:30|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1640916640000|2021-12-31 02:10:40|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640916650000|2021-12-31 02:10:50|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640916670000|2021-12-31 02:11:10|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640916680000|2021-12-31 02:11:20|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640916690000|2021-12-31 02:11:30|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640916710000|2021-12-31 02:11:50|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640916720000|2021-12-31 02:12:00|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|2
1640916760000|2021-12-31 02:12:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640916770000|2021-12-31 02:12:50|3506.1|3500.1|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|2
1640916780000|2021-12-31 02:13:00|3506.4|3500.4|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1640916800000|2021-12-31 02:13:20|3505.9|3499.9|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|3
1640916810000|2021-12-31 02:13:30|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1640916820000|2021-12-31 02:13:40|3505.9|3499.9|3505.4|3499.4|3505.9|3499.9|3505.4|3499.4|3
1640916870000|2021-12-31 02:14:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640916880000|2021-12-31 02:14:40|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640916890000|2021-12-31 02:14:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3503.4|3497.4|3
1640917390000|2021-12-31 02:23:10|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640917400000|2021-12-31 02:23:20|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640917460000|2021-12-31 02:24:20|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640917660000|2021-12-31 02:27:40|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640917800000|2021-12-31 02:30:00|3504.9|3498.9|3505.6|3499.6|3505.6|3499.6|3504.9|3498.9|3
1640917820000|2021-12-31 02:30:20|3506.1|3500.1|3505.6|3499.6|3506.1|3500.1|3505.6|3499.6|2
1640917830000|2021-12-31 02:30:30|3506.1|3500.1|3506.6|3500.6|3506.9|3500.9|3506.1|3500.1|3
1640917840000|2021-12-31 02:30:40|3506.9|3500.9|3507.6|3501.6|3507.9|3501.9|3506.9|3500.9|5
1640917850000|2021-12-31 02:30:50|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1640917860000|2021-12-31 02:31:00|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1640917870000|2021-12-31 02:31:10|3508.9|3502.9|3509.4|3503.4|3509.9|3503.9|3508.9|3502.9|7
1640917880000|2021-12-31 02:31:20|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1640917890000|2021-12-31 02:31:30|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.1|3502.1|8
1640917900000|2021-12-31 02:31:40|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1640917910000|2021-12-31 02:31:50|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1640917920000|2021-12-31 02:32:00|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640917940000|2021-12-31 02:32:20|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640917950000|2021-12-31 02:32:30|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640917960000|2021-12-31 02:32:40|3507.1|3501.1|3506.6|3500.6|3507.1|3501.1|3506.6|3500.6|3
1640917970000|2021-12-31 02:32:50|3506.8|3500.8|3507.1|3501.1|3507.1|3501.1|3506.8|3500.8|2
1640917990000|2021-12-31 02:33:10|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|3
1640918040000|2021-12-31 02:34:00|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1640918050000|2021-12-31 02:34:10|3508.1|3502.1|3509.1|3503.1|3509.1|3503.1|3508.1|3502.1|3
1640918060000|2021-12-31 02:34:20|3509.6|3503.6|3510.4|3504.4|3510.9|3504.9|3509.6|3503.6|6
1640918070000|2021-12-31 02:34:30|3510.1|3504.1|3510.9|3504.9|3510.9|3504.9|3509.9|3503.9|6
1640918080000|2021-12-31 02:34:40|3510.6|3504.6|3510.6|3504.6|3510.9|3504.9|3510.4|3504.4|7
1640918090000|2021-12-31 02:34:50|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1640918100000|2021-12-31 02:35:00|3510.1|3504.1|3509.4|3503.4|3510.1|3504.1|3509.4|3503.4|4
1640918110000|2021-12-31 02:35:10|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1640918120000|2021-12-31 02:35:20|3508.6|3502.6|3507.6|3501.6|3508.6|3502.6|3507.6|3501.6|5
1640918140000|2021-12-31 02:35:40|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3506.9|3500.9|3
1640918160000|2021-12-31 02:36:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.4|3500.4|3
1640918180000|2021-12-31 02:36:20|3506.9|3500.9|3507.4|3501.4|3507.4|3501.4|3506.9|3500.9|2
1640918190000|2021-12-31 02:36:30|3507.6|3501.6|3508.1|3502.1|3508.1|3502.1|3507.6|3501.6|2
1640918210000|2021-12-31 02:36:50|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1640918220000|2021-12-31 02:37:00|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640918240000|2021-12-31 02:37:20|3507.1|3501.1|3505.6|3499.6|3507.1|3501.1|3505.6|3499.6|2
1640918250000|2021-12-31 02:37:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640918270000|2021-12-31 02:37:50|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640918300000|2021-12-31 02:38:20|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1640918310000|2021-12-31 02:38:30|3504.4|3498.4|3502.1|3496.1|3504.4|3498.4|3502.1|3496.1|11
1640918320000|2021-12-31 02:38:40|3502.6|3496.6|3503.1|3497.1|3503.1|3497.1|3502.6|3496.6|3
1640918340000|2021-12-31 02:39:00|3502.9|3496.9|3502.4|3496.4|3502.9|3496.9|3502.1|3496.1|17
1640918350000|2021-12-31 02:39:10|3502.1|3496.1|3503.1|3497.1|3503.4|3497.4|3502.1|3496.1|9
1640918370000|2021-12-31 02:39:30|3503.4|3497.4|3502.4|3496.4|3503.4|3497.4|3502.1|3496.1|6
1640918380000|2021-12-31 02:39:40|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1640918390000|2021-12-31 02:39:50|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|14
1640918400000|2021-12-31 02:40:00|3502.4|3496.4|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|11
1640918410000|2021-12-31 02:40:10|3502.4|3496.4|3502.6|3496.6|3502.6|3496.6|3502.4|3496.4|2
1640918420000|2021-12-31 02:40:20|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|6
1640918430000|2021-12-31 02:40:30|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640918440000|2021-12-31 02:40:40|3502.6|3496.6|3502.1|3496.1|3502.6|3496.6|3502.1|3496.1|9
1640918450000|2021-12-31 02:40:50|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640918460000|2021-12-31 02:41:00|3502.1|3496.1|3501.9|3495.9|3502.4|3496.4|3501.9|3495.9|8
1640918490000|2021-12-31 02:41:30|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640918500000|2021-12-31 02:41:40|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640918530000|2021-12-31 02:42:10|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640918540000|2021-12-31 02:42:20|3502.1|3496.1|3501.6|3495.6|3502.1|3496.1|3500.1|3494.1|11
1640918550000|2021-12-31 02:42:30|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1640918560000|2021-12-31 02:42:40|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.9|3495.9|2
1640918570000|2021-12-31 02:42:50|3501.9|3495.9|3501.4|3495.4|3502.1|3496.1|3500.9|3494.9|5
1640918580000|2021-12-31 02:43:00|3500.9|3494.9|3500.1|3494.1|3500.9|3494.9|3499.9|3493.9|7
1640918590000|2021-12-31 02:43:10|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3500.4|3494.4|3
1640918600000|2021-12-31 02:43:20|3501.1|3495.1|3500.6|3494.6|3501.4|3495.4|3500.4|3494.4|8
1640918620000|2021-12-31 02:43:40|3500.9|3494.9|3501.1|3495.1|3501.1|3495.1|3500.9|3494.9|2
1640918630000|2021-12-31 02:43:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640918640000|2021-12-31 02:44:00|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1640918700000|2021-12-31 02:45:00|3500.9|3494.9|3498.4|3492.4|3500.9|3494.9|3498.4|3492.4|6
1640918730000|2021-12-31 02:45:30|3498.1|3492.1|3495.1|3489.1|3498.1|3492.1|3494.9|3488.9|12
1640918740000|2021-12-31 02:45:40|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.1|3488.1|4
1640918750000|2021-12-31 02:45:50|3495.4|3489.4|3496.4|3490.4|3497.1|3491.1|3495.4|3489.4|8
1640918760000|2021-12-31 02:46:00|3496.1|3490.1|3496.6|3490.6|3496.6|3490.6|3496.1|3490.1|3
1640918770000|2021-12-31 02:46:10|3496.4|3490.4|3494.4|3488.4|3496.4|3490.4|3494.1|3488.1|5
1640918780000|2021-12-31 02:46:20|3494.1|3488.1|3495.4|3489.4|3495.4|3489.4|3493.6|3487.6|9
1640918790000|2021-12-31 02:46:30|3495.6|3489.6|3493.4|3487.4|3496.1|3490.1|3493.4|3487.4|10
1640918800000|2021-12-31 02:46:40|3492.4|3486.4|3494.9|3488.9|3494.9|3488.9|3492.4|3486.4|5
1640918820000|2021-12-31 02:47:00|3495.4|3489.4|3494.6|3488.6|3495.6|3489.6|3494.6|3488.6|5
1640918830000|2021-12-31 02:47:10|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|2
1640918850000|2021-12-31 02:47:30|3494.4|3488.4|3493.4|3487.4|3494.4|3488.4|3493.4|3487.4|8
1640918860000|2021-12-31 02:47:40|3492.9|3486.9|3495.1|3489.1|3495.1|3489.1|3492.6|3486.6|9
1640918870000|2021-12-31 02:47:50|3494.6|3488.6|3493.6|3487.6|3494.6|3488.6|3493.6|3487.6|4
1640918880000|2021-12-31 02:48:00|3493.1|3487.1|3494.6|3488.6|3494.6|3488.6|3492.6|3486.6|12
1640918890000|2021-12-31 02:48:10|3494.9|3488.9|3494.6|3488.6|3495.6|3489.6|3494.6|3488.6|7
1640918900000|2021-12-31 02:48:20|3494.4|3488.4|3494.4|3488.4|3494.6|3488.6|3494.4|3488.4|3
1640918910000|2021-12-31 02:48:30|3494.1|3488.1|3493.1|3487.1|3494.1|3488.1|3492.6|3486.6|12
1640918920000|2021-12-31 02:48:40|3493.4|3487.4|3494.4|3488.4|3494.4|3488.4|3493.4|3487.4|7
1640918930000|2021-12-31 02:48:50|3494.1|3488.1|3493.9|3487.9|3494.1|3488.1|3493.6|3487.6|4
1640918940000|2021-12-31 02:49:00|3493.6|3487.6|3493.4|3487.4|3493.9|3487.9|3492.4|3486.4|7
1640918950000|2021-12-31 02:49:10|3493.6|3487.6|3493.6|3487.6|3493.9|3487.9|3493.4|3487.4|4
1640918970000|2021-12-31 02:49:30|3493.9|3487.9|3494.4|3488.4|3494.4|3488.4|3493.9|3487.9|3
1640918980000|2021-12-31 02:49:40|3494.9|3488.9|3493.6|3487.6|3494.9|3488.9|3493.6|3487.6|9
1640918990000|2021-12-31 02:49:50|3493.4|3487.4|3493.4|3487.4|3493.6|3487.6|3492.9|3486.9|8
1640919000000|2021-12-31 02:50:00|3492.9|3486.9|3494.1|3488.1|3494.4|3488.4|3492.9|3486.9|6
1640919010000|2021-12-31 02:50:10|3494.6|3488.6|3494.6|3488.6|3495.1|3489.1|3494.4|3488.4|6
1640919020000|2021-12-31 02:50:20|3494.4|3488.4|3494.9|3488.9|3494.9|3488.9|3494.4|3488.4|3
1640919030000|2021-12-31 02:50:30|3494.6|3488.6|3493.9|3487.9|3494.6|3488.6|3492.4|3486.4|4
1640919040000|2021-12-31 02:50:40|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1640919060000|2021-12-31 02:51:00|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640919070000|2021-12-31 02:51:10|3494.9|3488.9|3494.1|3488.1|3494.9|3488.9|3494|3488|3
1640919090000|2021-12-31 02:51:30|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|1
1640919120000|2021-12-31 02:52:00|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|1
1640919160000|2021-12-31 02:52:40|3492.9|3486.9|3493.1|3487.1|3493.1|3487.1|3492.9|3486.9|2
1640919180000|2021-12-31 02:53:00|3492.9|3486.9|3492.9|3486.9|3492.9|3486.9|3492.9|3486.9|1
1640919200000|2021-12-31 02:53:20|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|1
1640919210000|2021-12-31 02:53:30|3493.4|3487.4|3495.9|3489.9|3495.9|3489.9|3493.4|3487.4|6
1640919220000|2021-12-31 02:53:40|3496.1|3490.1|3496.6|3490.6|3496.6|3490.6|3496.1|3490.1|2
1640919240000|2021-12-31 02:54:00|3496.4|3490.4|3494.6|3488.6|3496.4|3490.4|3494.6|3488.6|2
1640919250000|2021-12-31 02:54:10|3494.8|3488.8|3497.9|3491.9|3497.9|3491.9|3494.8|3488.8|6
1640919270000|2021-12-31 02:54:30|3498.4|3492.4|3499.3|3493.3|3499.3|3493.3|3498.4|3492.4|3
1640919280000|2021-12-31 02:54:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640919290000|2021-12-31 02:54:50|3498.9|3492.9|3498.6|3492.6|3498.9|3492.9|3498.6|3492.6|2
1640919300000|2021-12-31 02:55:00|3498.4|3492.4|3498.4|3492.4|3498.9|3492.9|3497.8|3491.8|8
1640919310000|2021-12-31 02:55:10|3499.1|3493.1|3498.6|3492.6|3499.1|3493.1|3498.6|3492.6|2
1640919320000|2021-12-31 02:55:20|3497.4|3491.4|3497.4|3491.4|3498.6|3492.6|3496.9|3490.9|6
1640919330000|2021-12-31 02:55:30|3497.6|3491.6|3496.6|3490.6|3498.1|3492.1|3496.6|3490.6|9
1640919340000|2021-12-31 02:55:40|3496.4|3490.4|3496.4|3490.4|3496.9|3490.9|3496.4|3490.4|7
1640919350000|2021-12-31 02:55:50|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.4|3490.4|3
1640919360000|2021-12-31 02:56:00|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640919370000|2021-12-31 02:56:10|3498.6|3492.6|3499.1|3493.1|3499.1|3493.1|3498.6|3492.6|4
1640919380000|2021-12-31 02:56:20|3498.3|3492.3|3497.4|3491.4|3498.3|3492.3|3497.4|3491.4|2
1640919390000|2021-12-31 02:56:30|3497.1|3491.1|3496.9|3490.9|3497.6|3491.6|3496.6|3490.6|7
1640919400000|2021-12-31 02:56:40|3497.9|3491.9|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|3
1640919420000|2021-12-31 02:57:00|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1640919430000|2021-12-31 02:57:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640919440000|2021-12-31 02:57:20|3498.6|3492.6|3497.9|3491.9|3499.1|3493.1|3497.9|3491.9|4
1640919450000|2021-12-31 02:57:30|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.1|3491.1|7
1640919470000|2021-12-31 02:57:50|3497.1|3491.1|3497.9|3491.9|3497.9|3491.9|3497.1|3491.1|4
1640919480000|2021-12-31 02:58:00|3498.6|3492.6|3500.1|3494.1|3500.1|3494.1|3497.6|3491.6|9
1640919490000|2021-12-31 02:58:10|3499.9|3493.9|3500.4|3494.4|3500.4|3494.4|3499.9|3493.9|3
1640919500000|2021-12-31 02:58:20|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|3
1640919510000|2021-12-31 02:58:30|3499.9|3493.9|3501.4|3495.4|3501.4|3495.4|3499.9|3493.9|5
1640919520000|2021-12-31 02:58:40|3501.1|3495.1|3500.4|3494.4|3501.1|3495.1|3500.1|3494.1|3
1640919530000|2021-12-31 02:58:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|3
1640919540000|2021-12-31 02:59:00|3500.6|3494.6|3500.1|3494.1|3500.9|3494.9|3500.1|3494.1|4
1640919550000|2021-12-31 02:59:10|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3500.4|3494.4|3
1640919560000|2021-12-31 02:59:20|3500.6|3494.6|3502.1|3496.1|3502.1|3496.1|3500.6|3494.6|7
1640919570000|2021-12-31 02:59:30|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.1|3496.1|5
1640919580000|2021-12-31 02:59:40|3502.9|3496.9|3502.4|3496.4|3503.1|3497.1|3502.4|3496.4|4
1640919600000|2021-12-31 03:00:00|3502.1|3496.1|3502.6|3496.6|3502.6|3496.6|3502.1|3496.1|4
1640919610000|2021-12-31 03:00:10|3502.4|3496.4|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|2
1640919640000|2021-12-31 03:00:40|3501.6|3495.6|3500.1|3494.1|3501.6|3495.6|3500.1|3494.1|5
1640919660000|2021-12-31 03:01:00|3499.9|3493.9|3498.6|3492.6|3499.9|3493.9|3498.6|3492.6|3
1640919670000|2021-12-31 03:01:10|3499.4|3493.4|3497.9|3491.9|3499.4|3493.4|3497.9|3491.9|2
1640919680000|2021-12-31 03:01:20|3498.6|3492.6|3497.6|3491.6|3498.6|3492.6|3497.6|3491.6|2
1640919710000|2021-12-31 03:01:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640919720000|2021-12-31 03:02:00|3499.1|3493.1|3500.1|3494.1|3500.1|3494.1|3499.1|3493.1|4
1640919730000|2021-12-31 03:02:10|3499.9|3493.9|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|2
1640919750000|2021-12-31 03:02:30|3500.6|3494.6|3500.9|3494.9|3500.9|3494.9|3500.6|3494.6|2
1640919760000|2021-12-31 03:02:40|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1640919770000|2021-12-31 03:02:50|3500.9|3494.9|3500.6|3494.6|3500.9|3494.9|3500.6|3494.6|2
1640919900000|2021-12-31 03:05:00|3500.9|3494.9|3501.1|3495.1|3501.1|3495.1|3500.9|3494.9|2
1640919910000|2021-12-31 03:05:10|3501.4|3495.4|3502.6|3496.6|3503.9|3497.9|3501.4|3495.4|8
1640919920000|2021-12-31 03:05:20|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640919930000|2021-12-31 03:05:30|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640919950000|2021-12-31 03:05:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640919960000|2021-12-31 03:06:00|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640919970000|2021-12-31 03:06:10|3501.9|3495.9|3500.9|3494.9|3501.9|3495.9|3500.9|3494.9|3
1640920000000|2021-12-31 03:06:40|3500.6|3494.6|3499.9|3493.9|3500.6|3494.6|3499.9|3493.9|3
1640920020000|2021-12-31 03:07:00|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|3
1640920030000|2021-12-31 03:07:10|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640920040000|2021-12-31 03:07:20|3499.9|3493.9|3499.4|3493.4|3499.9|3493.9|3499.4|3493.4|2
1640920060000|2021-12-31 03:07:40|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1640920070000|2021-12-31 03:07:50|3498.6|3492.6|3498.4|3492.4|3498.6|3492.6|3498.4|3492.4|2
1640920110000|2021-12-31 03:08:30|3498.9|3492.9|3500.1|3494.1|3500.1|3494.1|3498.9|3492.9|3
1640920120000|2021-12-31 03:08:40|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1640920140000|2021-12-31 03:09:00|3500.4|3494.4|3499.6|3493.6|3500.4|3494.4|3499.6|3493.6|3
1640920150000|2021-12-31 03:09:10|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.6|3493.6|4
1640920160000|2021-12-31 03:09:20|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640920170000|2021-12-31 03:09:30|3499.9|3493.9|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|3
1640920190000|2021-12-31 03:09:50|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1640920200000|2021-12-31 03:10:00|3498.6|3492.6|3497.9|3491.9|3498.6|3492.6|3497.4|3491.4|5
1640920210000|2021-12-31 03:10:10|3498.4|3492.4|3496.4|3490.4|3498.4|3492.4|3496.4|3490.4|8
1640920220000|2021-12-31 03:10:20|3495.9|3489.9|3493.6|3487.6|3495.9|3489.9|3491.9|3485.9|16
1640920230000|2021-12-31 03:10:30|3494.1|3488.1|3493.9|3487.9|3495.1|3489.1|3493.9|3487.9|5
1640920240000|2021-12-31 03:10:40|3493.6|3487.6|3493.1|3487.1|3493.6|3487.6|3493.1|3487.1|2
1640920250000|2021-12-31 03:10:50|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|1
1640920260000|2021-12-31 03:11:00|3492.6|3486.6|3491.6|3485.6|3492.6|3486.6|3491.6|3485.6|4
1640920270000|2021-12-31 03:11:10|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|1
1640920280000|2021-12-31 03:11:20|3491|3485|3490.5|3484.5|3491|3485|3490.5|3484.5|2
1640920290000|2021-12-31 03:11:30|3490.4|3484.4|3489.9|3483.9|3490.9|3484.9|3489.9|3483.9|5
1640920300000|2021-12-31 03:11:40|3489.4|3483.4|3489.6|3483.6|3489.6|3483.6|3489.4|3483.4|2
1640920310000|2021-12-31 03:11:50|3489.1|3483.1|3488.6|3482.6|3489.1|3483.1|3488.6|3482.6|2
1640920320000|2021-12-31 03:12:00|3487.9|3481.9|3486.9|3480.9|3487.9|3481.9|3486.9|3480.9|5
1640920330000|2021-12-31 03:12:10|3486.4|3480.4|3486.1|3480.1|3487.1|3481.1|3486.1|3480.1|7
1640920340000|2021-12-31 03:12:20|3486.4|3480.4|3486.1|3480.1|3486.4|3480.4|3486.1|3480.1|2
1640920350000|2021-12-31 03:12:30|3486.6|3480.6|3487.1|3481.1|3487.1|3481.1|3486.6|3480.6|3
1640920360000|2021-12-31 03:12:40|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|3487.4|3481.4|1
1640920370000|2021-12-31 03:12:50|3487.1|3481.1|3487.1|3481.1|3487.1|3481.1|3487.1|3481.1|1
1640920380000|2021-12-31 03:13:00|3486.9|3480.9|3487.6|3481.6|3488.1|3482.1|3486.9|3480.9|5
1640920400000|2021-12-31 03:13:20|3487.9|3481.9|3490.1|3484.1|3490.4|3484.4|3487.9|3481.9|5
1640920410000|2021-12-31 03:13:30|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.1|3484.1|3
1640920420000|2021-12-31 03:13:40|3489.9|3483.9|3489.6|3483.6|3489.9|3483.9|3489.4|3483.4|3
1640920430000|2021-12-31 03:13:50|3490.1|3484.1|3490.4|3484.4|3491.1|3485.1|3490.1|3484.1|4
1640920440000|2021-12-31 03:14:00|3490.1|3484.1|3489.9|3483.9|3490.4|3484.4|3489.9|3483.9|6
1640920450000|2021-12-31 03:14:10|3490.1|3484.1|3490.9|3484.9|3490.9|3484.9|3490.1|3484.1|2
1640920470000|2021-12-31 03:14:30|3491.9|3485.9|3492.1|3486.1|3492.1|3486.1|3491.9|3485.9|2
1640920480000|2021-12-31 03:14:40|3490.9|3484.9|3488.6|3482.6|3490.9|3484.9|3488.6|3482.6|5
1640920490000|2021-12-31 03:14:50|3488.9|3482.9|3488.4|3482.4|3489.4|3483.4|3488.4|3482.4|5
1640920500000|2021-12-31 03:15:00|3488.1|3482.1|3487.1|3481.1|3488.1|3482.1|3487.1|3481.1|4
1640920510000|2021-12-31 03:15:10|3486.9|3480.9|3486.6|3480.6|3487.6|3481.6|3486.6|3480.6|3
1640920520000|2021-12-31 03:15:20|3487.6|3481.6|3486.6|3480.6|3487.6|3481.6|3486.6|3480.6|2
1640920550000|2021-12-31 03:15:50|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|3486.4|3480.4|1
1640920570000|2021-12-31 03:16:10|3486.6|3480.6|3487.9|3481.9|3488.4|3482.4|3486.6|3480.6|6
1640920580000|2021-12-31 03:16:20|3488.1|3482.1|3485.9|3479.9|3488.1|3482.1|3485.6|3479.6|4
1640920590000|2021-12-31 03:16:30|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|3485.6|3479.6|1
1640920610000|2021-12-31 03:16:50|3486.4|3480.4|3486.6|3480.6|3486.6|3480.6|3486.4|3480.4|2
1640920620000|2021-12-31 03:17:00|3486.4|3480.4|3486.4|3480.4|3487.1|3481.1|3486.4|3480.4|3
1640920640000|2021-12-31 03:17:20|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1640920650000|2021-12-31 03:17:30|3487.1|3481.1|3486.9|3480.9|3487.1|3481.1|3486.9|3480.9|2
1640920660000|2021-12-31 03:17:40|3487.1|3481.1|3488.1|3482.1|3488.1|3482.1|3487.1|3481.1|4
1640920670000|2021-12-31 03:17:50|3487.9|3481.9|3486.9|3480.9|3487.9|3481.9|3486.9|3480.9|4
1640920680000|2021-12-31 03:18:00|3486.6|3480.6|3486.9|3480.9|3486.9|3480.9|3486.6|3480.6|2
1640920720000|2021-12-31 03:18:40|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1640920730000|2021-12-31 03:18:50|3486.4|3480.4|3486.4|3480.4|3487.1|3481.1|3486.4|3480.4|3
1640920750000|2021-12-31 03:19:10|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|3486.6|3480.6|1
1640920770000|2021-12-31 03:19:30|3486.9|3480.9|3487.1|3481.1|3487.1|3481.1|3486.9|3480.9|2
1640920780000|2021-12-31 03:19:40|3487.4|3481.4|3487.6|3481.6|3487.6|3481.6|3487.4|3481.4|2
1640920790000|2021-12-31 03:19:50|3488.4|3482.4|3487.6|3481.6|3488.6|3482.6|3487.6|3481.6|6
1640920800000|2021-12-31 03:20:00|3488.4|3482.4|3487.6|3481.6|3488.4|3482.4|3487.1|3481.1|5
1640920810000|2021-12-31 03:20:10|3487.9|3481.9|3488.9|3482.9|3489|3483|3487.9|3481.9|5
1640920820000|2021-12-31 03:20:20|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|3488.6|3482.6|1
1640920830000|2021-12-31 03:20:30|3488.1|3482.1|3488.4|3482.4|3488.4|3482.4|3488.1|3482.1|2
1640920840000|2021-12-31 03:20:40|3488.6|3482.6|3488.9|3482.9|3488.9|3482.9|3488.6|3482.6|2
1640920850000|2021-12-31 03:20:50|3489.1|3483.1|3489.1|3483.1|3489.9|3483.9|3488.9|3482.9|4
1640920860000|2021-12-31 03:21:00|3488.9|3482.9|3488.4|3482.4|3488.9|3482.9|3488.4|3482.4|3
1640920870000|2021-12-31 03:21:10|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|3488.9|3482.9|1
1640920890000|2021-12-31 03:21:30|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|3489.1|3483.1|1
1640920900000|2021-12-31 03:21:40|3489.6|3483.6|3490.6|3484.6|3490.6|3484.6|3489.6|3483.6|4
1640920910000|2021-12-31 03:21:50|3490.9|3484.9|3491.5|3485.5|3491.6|3485.6|3490.9|3484.9|4
1640920920000|2021-12-31 03:22:00|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|3491.1|3485.1|1
1640920930000|2021-12-31 03:22:10|3491.6|3485.6|3492.4|3486.4|3492.4|3486.4|3491.6|3485.6|2
1640920940000|2021-12-31 03:22:20|3492.6|3486.6|3493.1|3487.1|3493.1|3487.1|3492.6|3486.6|3
1640920960000|2021-12-31 03:22:40|3492.6|3486.6|3492.4|3486.4|3492.6|3486.6|3492.4|3486.4|2
1640920970000|2021-12-31 03:22:50|3492.1|3486.1|3491.6|3485.6|3492.1|3486.1|3491.4|3485.4|5
1640920980000|2021-12-31 03:23:00|3492.1|3486.1|3492.6|3486.6|3492.6|3486.6|3490.9|3484.9|7
1640920990000|2021-12-31 03:23:10|3493.1|3487.1|3493.6|3487.6|3493.6|3487.6|3493.1|3487.1|2
1640921000000|2021-12-31 03:23:20|3493.4|3487.4|3492.4|3486.4|3493.4|3487.4|3492.1|3486.1|5
1640921010000|2021-12-31 03:23:30|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|3492.6|3486.6|1
1640921040000|2021-12-31 03:24:00|3493.1|3487.1|3495.6|3489.6|3495.6|3489.6|3493.1|3487.1|6
1640921050000|2021-12-31 03:24:10|3495.4|3489.4|3495.3|3489.3|3495.4|3489.4|3493.9|3487.9|4
1640921060000|2021-12-31 03:24:20|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640921070000|2021-12-31 03:24:30|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640921080000|2021-12-31 03:24:40|3494.1|3488.1|3493.4|3487.4|3494.1|3488.1|3493.4|3487.4|4
1640921100000|2021-12-31 03:25:00|3493.1|3487.1|3492.4|3486.4|3493.1|3487.1|3492.4|3486.4|2
1640921110000|2021-12-31 03:25:10|3493.1|3487.1|3492.9|3486.9|3493.1|3487.1|3492.9|3486.9|2
1640921120000|2021-12-31 03:25:20|3492.6|3486.6|3491.4|3485.4|3492.6|3486.6|3491.4|3485.4|2
1640921170000|2021-12-31 03:26:10|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|3491.9|3485.9|1
1640921200000|2021-12-31 03:26:40|3492.6|3486.6|3492.6|3486.6|3492.9|3486.9|3492.6|3486.6|3
1640921210000|2021-12-31 03:26:50|3493.1|3487.1|3493.1|3487.1|3493.4|3487.4|3493.1|3487.1|3
1640921220000|2021-12-31 03:27:00|3492.1|3486.1|3491.9|3485.9|3492.1|3486.1|3491.9|3485.9|2
1640921230000|2021-12-31 03:27:10|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|3492.1|3486.1|3
1640921240000|2021-12-31 03:27:20|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|3492.1|3486.1|1
1640921250000|2021-12-31 03:27:30|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|3492.4|3486.4|1
1640921280000|2021-12-31 03:28:00|3493.1|3487.1|3492.9|3486.9|3493.6|3487.6|3492.9|3486.9|3
1640921290000|2021-12-31 03:28:10|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|3493.6|3487.6|1
1640921300000|2021-12-31 03:28:20|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1640921310000|2021-12-31 03:28:30|3494.6|3488.6|3495.1|3489.1|3495.1|3489.1|3494.6|3488.6|2
1640921320000|2021-12-31 03:28:40|3495.4|3489.4|3495.6|3489.6|3496.1|3490.1|3495.1|3489.1|5
1640921330000|2021-12-31 03:28:50|3495.1|3489.1|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|3
1640921340000|2021-12-31 03:29:00|3495.6|3489.6|3496.4|3490.4|3496.4|3490.4|3495.6|3489.6|3
1640921350000|2021-12-31 03:29:10|3495.9|3489.9|3495.9|3489.9|3496.9|3490.9|3495.9|3489.9|5
1640921360000|2021-12-31 03:29:20|3496.9|3490.9|3494.9|3488.9|3496.9|3490.9|3494.9|3488.9|4
1640921370000|2021-12-31 03:29:30|3495.4|3489.4|3494.9|3488.9|3496.1|3490.1|3494.9|3488.9|5
1640921400000|2021-12-31 03:30:00|3495.4|3489.4|3495.6|3489.6|3495.6|3489.6|3495.4|3489.4|2
1640921410000|2021-12-31 03:30:10|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1640921420000|2021-12-31 03:30:20|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640921430000|2021-12-31 03:30:30|3497.6|3491.6|3498|3492|3498|3492|3497.6|3491.6|2
1640921440000|2021-12-31 03:30:40|3497.8|3491.8|3497.6|3491.6|3498.9|3492.9|3497.6|3491.6|4
1640921450000|2021-12-31 03:30:50|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640921460000|2021-12-31 03:31:00|3497.1|3491.1|3497.6|3491.6|3497.6|3491.6|3497.1|3491.1|2
1640921470000|2021-12-31 03:31:10|3497.1|3491.1|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|6
1640921480000|2021-12-31 03:31:20|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1640921490000|2021-12-31 03:31:30|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640921510000|2021-12-31 03:31:50|3498.1|3492.1|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|3
1640921530000|2021-12-31 03:32:10|3497.6|3491.6|3497.1|3491.1|3497.6|3491.6|3496.9|3490.9|3
1640921550000|2021-12-31 03:32:30|3496.9|3490.9|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|3
1640921560000|2021-12-31 03:32:40|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640921570000|2021-12-31 03:32:50|3497.4|3491.4|3498.4|3492.4|3498.4|3492.4|3497.4|3491.4|4
1640921590000|2021-12-31 03:33:10|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1640921600000|2021-12-31 03:33:20|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640921620000|2021-12-31 03:33:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640921650000|2021-12-31 03:34:10|3497.1|3491.1|3497.6|3491.6|3497.6|3491.6|3497.1|3491.1|2
1640921660000|2021-12-31 03:34:20|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640921670000|2021-12-31 03:34:30|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640921680000|2021-12-31 03:34:40|3497.9|3491.9|3497.4|3491.4|3498.6|3492.6|3497.4|3491.4|3
1640921690000|2021-12-31 03:34:50|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1640921700000|2021-12-31 03:35:00|3497.4|3491.4|3496.9|3490.9|3497.4|3491.4|3496.6|3490.6|3
1640921710000|2021-12-31 03:35:10|3496.6|3490.6|3495.6|3489.6|3496.6|3490.6|3495.6|3489.6|3
1640921730000|2021-12-31 03:35:30|3495.4|3489.4|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|2
1640921770000|2021-12-31 03:36:10|3495.4|3489.4|3496.9|3490.9|3496.9|3490.9|3495.4|3489.4|5
1640921790000|2021-12-31 03:36:30|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640921800000|2021-12-31 03:36:40|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640921810000|2021-12-31 03:36:50|3497.6|3491.6|3497.4|3491.4|3497.9|3491.9|3496.9|3490.9|7
1640921820000|2021-12-31 03:37:00|3497.9|3491.9|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|2
1640921830000|2021-12-31 03:37:10|3497.9|3491.9|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|2
1640921840000|2021-12-31 03:37:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640921890000|2021-12-31 03:38:10|3499.1|3493.1|3498.9|3492.9|3499.1|3493.1|3498.9|3492.9|2
1640921900000|2021-12-31 03:38:20|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640921940000|2021-12-31 03:39:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3499.9|3493.9|3
1640921950000|2021-12-31 03:39:10|3500.4|3494.4|3500.9|3494.9|3500.9|3494.9|3500.4|3494.4|2
1640922000000|2021-12-31 03:40:00|3500.4|3494.4|3500.4|3494.4|3501.1|3495.1|3500.4|3494.4|3
1640922070000|2021-12-31 03:41:10|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1640922080000|2021-12-31 03:41:20|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640922090000|2021-12-31 03:41:30|3502.1|3496.1|3501.9|3495.9|3502.1|3496.1|3501.9|3495.9|2
1640922300000|2021-12-31 03:45:00|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|3502.4|3496.4|1
1640922330000|2021-12-31 03:45:30|3503.4|3497.4|3501.6|3495.6|3503.4|3497.4|3501.6|3495.6|6
1640922380000|2021-12-31 03:46:20|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|3502.6|3496.6|1
1640922420000|2021-12-31 03:47:00|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640922450000|2021-12-31 03:47:30|3504.1|3498.1|3502.6|3496.6|3504.1|3498.1|3501.9|3495.9|4
1640922460000|2021-12-31 03:47:40|3501.9|3495.9|3501.6|3495.6|3501.9|3495.9|3501.6|3495.6|2
1640922490000|2021-12-31 03:48:10|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1640922500000|2021-12-31 03:48:20|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1640922530000|2021-12-31 03:48:50|3501.1|3495.1|3501.1|3495.1|3501.6|3495.6|3501.1|3495.1|3
1640922540000|2021-12-31 03:49:00|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1640922600000|2021-12-31 03:50:00|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1640922630000|2021-12-31 03:50:30|3501.9|3495.9|3502.1|3496.1|3502.1|3496.1|3501.6|3495.6|3
1640922670000|2021-12-31 03:51:10|3501.9|3495.9|3501.1|3495.1|3501.9|3495.9|3501.1|3495.1|4
1640922730000|2021-12-31 03:52:10|3501.6|3495.6|3501.1|3495.1|3501.6|3495.6|3501.1|3495.1|2
1640922750000|2021-12-31 03:52:30|3501.6|3495.6|3501.9|3495.9|3501.9|3495.9|3501.6|3495.6|2
1640922760000|2021-12-31 03:52:40|3501.6|3495.6|3501.1|3495.1|3502.1|3496.1|3501.1|3495.1|3
1640922770000|2021-12-31 03:52:50|3500.6|3494.6|3499.8|3493.8|3500.6|3494.6|3499.8|3493.8|2
1640922780000|2021-12-31 03:53:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640922940000|2021-12-31 03:55:40|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640922950000|2021-12-31 03:55:50|3500.6|3494.6|3501.1|3495.1|3501.4|3495.4|3500.1|3494.1|6
1640922960000|2021-12-31 03:56:00|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640923010000|2021-12-31 03:56:50|3499.1|3493.1|3499|3493|3499.1|3493.1|3499|3493|2
1640923030000|2021-12-31 03:57:10|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640923300000|2021-12-31 04:01:40|3500.1|3494.1|3500.9|3494.9|3501.6|3495.6|3500.1|3494.1|7
1640923310000|2021-12-31 04:01:50|3501|3495|3502.6|3496.6|3502.6|3496.6|3501|3495|2
1640923330000|2021-12-31 04:02:10|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640923370000|2021-12-31 04:02:50|3503.4|3497.4|3502.9|3496.9|3503.4|3497.4|3502.9|3496.9|2
1640923630000|2021-12-31 04:07:10|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|3503.9|3497.9|1
1640923800000|2021-12-31 04:10:00|3503.6|3497.6|3502.6|3496.6|3503.6|3497.6|3502.6|3496.6|2
1640923810000|2021-12-31 04:10:10|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1640923870000|2021-12-31 04:11:10|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1640924080000|2021-12-31 04:14:40|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|2
1640924360000|2021-12-31 04:19:20|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1640924480000|2021-12-31 04:21:20|3500.1|3494.1|3499.9|3493.9|3500.1|3494.1|3499.9|3493.9|2
1640924650000|2021-12-31 04:24:10|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640925000000|2021-12-31 04:30:00|3499.9|3493.9|3499.1|3493.1|3499.9|3493.9|3499.1|3493.1|2
1640925010000|2021-12-31 04:30:10|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640925060000|2021-12-31 04:31:00|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640925340000|2021-12-31 04:35:40|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640926220000|2021-12-31 04:50:20|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640926760000|2021-12-31 04:59:20|3499.4|3493.4|3499.6|3493.6|3499.6|3493.6|3499.4|3493.4|2
1640926860000|2021-12-31 05:01:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640927440000|2021-12-31 05:10:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640927800000|2021-12-31 05:16:40|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640928250000|2021-12-31 05:24:10|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640928600000|2021-12-31 05:30:00|3500.4|3494.4|3500.6|3494.6|3500.6|3494.6|3500.1|3494.1|4
1640928610000|2021-12-31 05:30:10|3501.9|3495.9|3503.5|3497.5|3503.8|3497.8|3501.9|3495.9|4
1640928620000|2021-12-31 05:30:20|3503.1|3497.1|3499.1|3493.1|3503.1|3497.1|3499.1|3493.1|6
1640928630000|2021-12-31 05:30:30|3498.9|3492.9|3497.6|3491.6|3498.9|3492.9|3496.9|3490.9|6
1640928640000|2021-12-31 05:30:40|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640928660000|2021-12-31 05:31:00|3497.6|3491.6|3495.4|3489.4|3497.6|3491.6|3495.1|3489.1|6
1640928670000|2021-12-31 05:31:10|3495.6|3489.6|3494.9|3488.9|3496.1|3490.1|3494.6|3488.6|6
1640928690000|2021-12-31 05:31:30|3494.6|3488.6|3493.9|3487.9|3494.9|3488.9|3493.9|3487.9|7
1640928700000|2021-12-31 05:31:40|3493.1|3487.1|3493.4|3487.4|3493.4|3487.4|3493.1|3487.1|2
1640928710000|2021-12-31 05:31:50|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|3493.1|3487.1|1
1640928720000|2021-12-31 05:32:00|3492.9|3486.9|3493.1|3487.1|3493.6|3487.6|3492.9|3486.9|4
1640928730000|2021-12-31 05:32:10|3493.6|3487.6|3495.6|3489.6|3495.6|3489.6|3493.6|3487.6|5
1640928740000|2021-12-31 05:32:20|3495.9|3489.9|3494.6|3488.6|3495.9|3489.9|3494.4|3488.4|6
1640928750000|2021-12-31 05:32:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640928760000|2021-12-31 05:32:40|3495.1|3489.1|3495.6|3489.6|3495.6|3489.6|3495.1|3489.1|3
1640928780000|2021-12-31 05:33:00|3495.9|3489.9|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|2
1640928790000|2021-12-31 05:33:10|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640928800000|2021-12-31 05:33:20|3496.9|3490.9|3497.9|3491.9|3497.9|3491.9|3496.9|3490.9|7
1640928810000|2021-12-31 05:33:30|3497.6|3491.6|3498.1|3492.1|3498.1|3492.1|3497.6|3491.6|3
1640928820000|2021-12-31 05:33:40|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.4|3492.4|2
1640928830000|2021-12-31 05:33:50|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.4|3492.4|2
1640928840000|2021-12-31 05:34:00|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.4|3492.4|2
1640928850000|2021-12-31 05:34:10|3498.9|3492.9|3499.9|3493.9|3499.9|3493.9|3498.9|3492.9|3
1640928860000|2021-12-31 05:34:20|3500.1|3494.1|3501.6|3495.6|3501.9|3495.9|3500.1|3494.1|7
1640928870000|2021-12-31 05:34:30|3501.4|3495.4|3500.9|3494.9|3501.4|3495.4|3500.6|3494.6|3
1640928880000|2021-12-31 05:34:40|3500.6|3494.6|3500.9|3494.9|3501.4|3495.4|3500.6|3494.6|4
1640928890000|2021-12-31 05:34:50|3500.4|3494.4|3499.4|3493.4|3500.4|3494.4|3499.4|3493.4|4
1640928900000|2021-12-31 05:35:00|3498.9|3492.9|3499.6|3493.6|3500.4|3494.4|3498.9|3492.9|7
1640928910000|2021-12-31 05:35:10|3499.1|3493.1|3499.9|3493.9|3499.9|3493.9|3498.9|3492.9|7
1640928920000|2021-12-31 05:35:20|3500.1|3494.1|3500.6|3494.6|3500.9|3494.9|3500.1|3494.1|4
1640928930000|2021-12-31 05:35:30|3500.4|3494.4|3498.4|3492.4|3500.4|3494.4|3498.4|3492.4|7
1640928940000|2021-12-31 05:35:40|3498.1|3492.1|3498.6|3492.6|3498.6|3492.6|3498.1|3492.1|3
1640928960000|2021-12-31 05:36:00|3498.9|3492.9|3499.6|3493.6|3500.4|3494.4|3498.9|3492.9|9
1640928970000|2021-12-31 05:36:10|3499.4|3493.4|3499.1|3493.1|3499.4|3493.4|3499.1|3493.1|2
1640928980000|2021-12-31 05:36:20|3498.9|3492.9|3497.9|3491.9|3498.9|3492.9|3497.9|3491.9|3
1640929000000|2021-12-31 05:36:40|3497.4|3491.4|3497.1|3491.1|3497.4|3491.4|3497.1|3491.1|2
1640929010000|2021-12-31 05:36:50|3496.6|3490.6|3495.9|3489.9|3496.6|3490.6|3495.9|3489.9|4
1640929020000|2021-12-31 05:37:00|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1640929040000|2021-12-31 05:37:20|3495.1|3489.1|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|3
1640929050000|2021-12-31 05:37:30|3494.4|3488.4|3494.6|3488.6|3494.6|3488.6|3493.9|3487.9|4
1640929060000|2021-12-31 05:37:40|3494.9|3488.9|3495.6|3489.6|3495.9|3489.9|3494.9|3488.9|5
1640929070000|2021-12-31 05:37:50|3495.9|3489.9|3496.6|3490.6|3496.6|3490.6|3495.9|3489.9|3
1640929090000|2021-12-31 05:38:10|3496.4|3490.4|3495.4|3489.4|3496.4|3490.4|3495.4|3489.4|3
1640929100000|2021-12-31 05:38:20|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640929110000|2021-12-31 05:38:30|3494.9|3488.9|3494.4|3488.4|3494.9|3488.9|3493.6|3487.6|5
1640929120000|2021-12-31 05:38:40|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640929130000|2021-12-31 05:38:50|3494.9|3488.9|3494.4|3488.4|3494.9|3488.9|3494.4|3488.4|2
1640929140000|2021-12-31 05:39:00|3494.1|3488.1|3495.9|3489.9|3495.9|3489.9|3494.1|3488.1|5
1640929160000|2021-12-31 05:39:20|3495.4|3489.4|3494.4|3488.4|3495.4|3489.4|3494.4|3488.4|3
1640929170000|2021-12-31 05:39:30|3494.1|3488.1|3493.9|3487.9|3494.1|3488.1|3493.4|3487.4|4
1640929180000|2021-12-31 05:39:40|3494.6|3488.6|3494.9|3488.9|3494.9|3488.9|3494.6|3488.6|2
1640929190000|2021-12-31 05:39:50|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1640929200000|2021-12-31 05:40:00|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|3493.9|3487.9|1
1640929210000|2021-12-31 05:40:10|3493.4|3487.4|3493.9|3487.9|3493.9|3487.9|3493.4|3487.4|2
1640929230000|2021-12-31 05:40:30|3494.4|3488.4|3493.6|3487.6|3494.4|3488.4|3493.1|3487.1|4
1640929240000|2021-12-31 05:40:40|3493.4|3487.4|3493.6|3487.6|3493.6|3487.6|3493.4|3487.4|2
1640929250000|2021-12-31 05:40:50|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640929260000|2021-12-31 05:41:00|3494.9|3488.9|3495.4|3489.4|3495.4|3489.4|3494.9|3488.9|2
1640929270000|2021-12-31 05:41:10|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|1
1640929290000|2021-12-31 05:41:30|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640929310000|2021-12-31 05:41:50|3495.1|3489.1|3495.4|3489.4|3495.4|3489.4|3495.1|3489.1|2
1640929320000|2021-12-31 05:42:00|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1640929330000|2021-12-31 05:42:10|3496.4|3490.4|3496.9|3490.9|3496.9|3490.9|3496.4|3490.4|2
1640929340000|2021-12-31 05:42:20|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640929350000|2021-12-31 05:42:30|3496.1|3490.1|3495.1|3489.1|3496.1|3490.1|3495.1|3489.1|4
1640929360000|2021-12-31 05:42:40|3494.9|3488.9|3494.6|3488.6|3494.9|3488.9|3494.6|3488.6|2
1640929380000|2021-12-31 05:43:00|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640929390000|2021-12-31 05:43:10|3494.4|3488.4|3494.1|3488.1|3494.4|3488.4|3494.1|3488.1|2
1640929410000|2021-12-31 05:43:30|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640929440000|2021-12-31 05:44:00|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640929450000|2021-12-31 05:44:10|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640929460000|2021-12-31 05:44:20|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|3494.4|3488.4|1
1640929510000|2021-12-31 05:45:10|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|1
1640929520000|2021-12-31 05:45:20|3493.9|3487.9|3493.5|3487.5|3493.9|3487.9|3493.3|3487.3|4
1640929530000|2021-12-31 05:45:30|3493.8|3487.8|3493.9|3487.9|3493.9|3487.9|3493.8|3487.8|2
1640929540000|2021-12-31 05:45:40|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|2
1640929550000|2021-12-31 05:45:50|3495.9|3489.9|3496.1|3490.1|3496.4|3490.4|3495.9|3489.9|3
1640929560000|2021-12-31 05:46:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1640929570000|2021-12-31 05:46:10|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|2
1640929580000|2021-12-31 05:46:20|3497.6|3491.6|3496.4|3490.4|3497.9|3491.9|3495.9|3489.9|6
1640929590000|2021-12-31 05:46:30|3497.1|3491.1|3498.6|3492.6|3498.6|3492.6|3497.1|3491.1|3
1640929600000|2021-12-31 05:46:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|3
1640929610000|2021-12-31 05:46:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640929620000|2021-12-31 05:47:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640929630000|2021-12-31 05:47:10|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640929640000|2021-12-31 05:47:20|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640929670000|2021-12-31 05:47:50|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640929690000|2021-12-31 05:48:10|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640929700000|2021-12-31 05:48:20|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640929720000|2021-12-31 05:48:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640929750000|2021-12-31 05:49:10|3499.1|3493.1|3499.9|3493.9|3499.9|3493.9|3499.1|3493.1|3
1640929760000|2021-12-31 05:49:20|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640929770000|2021-12-31 05:49:30|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640929790000|2021-12-31 05:49:50|3500.9|3494.9|3500.9|3494.9|3501.1|3495.1|3500.9|3494.9|3
1640929800000|2021-12-31 05:50:00|3501.1|3495.1|3500.9|3494.9|3501.6|3495.6|3500.9|3494.9|5
1640929810000|2021-12-31 05:50:10|3500.6|3494.6|3500.1|3494.1|3500.6|3494.6|3500.1|3494.1|3
1640929820000|2021-12-31 05:50:20|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1640929840000|2021-12-31 05:50:40|3499.6|3493.6|3497.6|3491.6|3499.6|3493.6|3497.6|3491.6|4
1640929900000|2021-12-31 05:51:40|3496.9|3490.9|3496.6|3490.6|3496.9|3490.9|3496.6|3490.6|2
1640929910000|2021-12-31 05:51:50|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640929920000|2021-12-31 05:52:00|3497.6|3491.6|3497.9|3491.9|3497.9|3491.9|3497.6|3491.6|2
1640929940000|2021-12-31 05:52:20|3498.1|3492.1|3497.9|3491.9|3498.6|3492.6|3497.9|3491.9|5
1640929950000|2021-12-31 05:52:30|3498.1|3492.1|3498.4|3492.4|3498.4|3492.4|3498.1|3492.1|2
1640929970000|2021-12-31 05:52:50|3498.6|3492.6|3499.1|3493.1|3499.1|3493.1|3498.6|3492.6|2
1640929980000|2021-12-31 05:53:00|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640930010000|2021-12-31 05:53:30|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|3
1640930020000|2021-12-31 05:53:40|3497.6|3491.6|3497.4|3491.4|3497.6|3491.6|3497.4|3491.4|2
1640930100000|2021-12-31 05:55:00|3497.9|3491.9|3498.1|3492.1|3498.1|3492.1|3497.9|3491.9|2
1640930110000|2021-12-31 05:55:10|3497.6|3491.6|3496.6|3490.6|3497.6|3491.6|3496.6|3490.6|4
1640930120000|2021-12-31 05:55:20|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640930140000|2021-12-31 05:55:40|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|3
1640930150000|2021-12-31 05:55:50|3496.3|3490.3|3496|3490|3496.3|3490.3|3496|3490|2
1640930160000|2021-12-31 05:56:00|3495.5|3489.5|3496.1|3490.1|3496.1|3490.1|3495.5|3489.5|6
1640930170000|2021-12-31 05:56:10|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1640930180000|2021-12-31 05:56:20|3496.4|3490.4|3497.1|3491.1|3497.4|3491.4|3496.4|3490.4|4
1640930190000|2021-12-31 05:56:30|3497.4|3491.4|3497.9|3491.9|3497.9|3491.9|3497.4|3491.4|3
1640930210000|2021-12-31 05:56:50|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640930220000|2021-12-31 05:57:00|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.1|3492.1|3
1640930250000|2021-12-31 05:57:30|3497.8|3491.8|3497.6|3491.6|3497.8|3491.8|3497.5|3491.5|4
1640930260000|2021-12-31 05:57:40|3497.8|3491.8|3497.4|3491.4|3497.8|3491.8|3497.4|3491.4|5
1640930270000|2021-12-31 05:57:50|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1640930280000|2021-12-31 05:58:00|3496.6|3490.6|3496.9|3490.9|3497.1|3491.1|3496.6|3490.6|6
1640930290000|2021-12-31 05:58:10|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3496.9|3490.9|3
1640930320000|2021-12-31 05:58:40|3497.4|3491.4|3497.6|3491.6|3498.1|3492.1|3497.4|3491.4|3
1640930340000|2021-12-31 05:59:00|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1640930400000|2021-12-31 06:00:00|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1640930410000|2021-12-31 06:00:10|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640930420000|2021-12-31 06:00:20|3495.9|3489.9|3495.9|3489.9|3496.6|3490.6|3495.9|3489.9|3
1640930440000|2021-12-31 06:00:40|3496.1|3490.1|3495.6|3489.6|3496.1|3490.1|3495.6|3489.6|3
1640930450000|2021-12-31 06:00:50|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1640930460000|2021-12-31 06:01:00|3495.4|3489.4|3494.1|3488.1|3495.4|3489.4|3494.1|3488.1|4
1640930480000|2021-12-31 06:01:20|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640930500000|2021-12-31 06:01:40|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|3494.9|3488.9|1
1640930510000|2021-12-31 06:01:50|3495.1|3489.1|3495.1|3489.1|3495.4|3489.4|3495.1|3489.1|3
1640930520000|2021-12-31 06:02:00|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1640930530000|2021-12-31 06:02:10|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|3495.4|3489.4|1
1640930540000|2021-12-31 06:02:20|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3495.1|3489.1|2
1640930550000|2021-12-31 06:02:30|3495.6|3489.6|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|2
1640930560000|2021-12-31 06:02:40|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1640930570000|2021-12-31 06:02:50|3496.4|3490.4|3495.6|3489.6|3496.4|3490.4|3495.6|3489.6|2
1640930580000|2021-12-31 06:03:00|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|3494.6|3488.6|1
1640930600000|2021-12-31 06:03:20|3493.1|3487.1|3494.9|3488.9|3494.9|3488.9|3493.1|3487.1|2
1640930620000|2021-12-31 06:03:40|3495.9|3489.9|3496.1|3490.1|3496.1|3490.1|3495.9|3489.9|2
1640930630000|2021-12-31 06:03:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.6|3489.6|3
1640930640000|2021-12-31 06:04:00|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1640930650000|2021-12-31 06:04:10|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1640930660000|2021-12-31 06:04:20|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|3496.1|3490.1|1
1640930670000|2021-12-31 06:04:30|3496.4|3490.4|3497.1|3491.1|3497.1|3491.1|3496.4|3490.4|2
1640930680000|2021-12-31 06:04:40|3497.4|3491.4|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|2
1640930690000|2021-12-31 06:04:50|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640930710000|2021-12-31 06:05:10|3497.9|3491.9|3497.6|3491.6|3498.1|3492.1|3497.4|3491.4|4
1640930720000|2021-12-31 06:05:20|3497.9|3491.9|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|2
1640930730000|2021-12-31 06:05:30|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640930770000|2021-12-31 06:06:10|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640930780000|2021-12-31 06:06:20|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640930790000|2021-12-31 06:06:30|3498.4|3492.4|3498.9|3492.9|3498.9|3492.9|3498.4|3492.4|3
1640930800000|2021-12-31 06:06:40|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640930810000|2021-12-31 06:06:50|3499.6|3493.6|3499.9|3493.9|3499.9|3493.9|3499.4|3493.4|4
1640930820000|2021-12-31 06:07:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640930830000|2021-12-31 06:07:10|3499.9|3493.9|3500.9|3494.9|3500.9|3494.9|3499.9|3493.9|5
1640930870000|2021-12-31 06:07:50|3501.1|3495.1|3501.9|3495.9|3501.9|3495.9|3501.1|3495.1|2
1640930890000|2021-12-31 06:08:10|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1640930900000|2021-12-31 06:08:20|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|3501.4|3495.4|1
1640930910000|2021-12-31 06:08:30|3501.6|3495.6|3500.9|3494.9|3501.9|3495.9|3500.9|3494.9|5
1640930920000|2021-12-31 06:08:40|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1640930930000|2021-12-31 06:08:50|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640930940000|2021-12-31 06:09:00|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1640930990000|2021-12-31 06:09:50|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640931020000|2021-12-31 06:10:20|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640931040000|2021-12-31 06:10:40|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640931050000|2021-12-31 06:10:50|3500.6|3494.6|3501.1|3495.1|3501.1|3495.1|3500.6|3494.6|2
1640931060000|2021-12-31 06:11:00|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3501.1|3495.1|2
1640931070000|2021-12-31 06:11:10|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640931090000|2021-12-31 06:11:30|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1640931110000|2021-12-31 06:11:50|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|3500.9|3494.9|1
1640931130000|2021-12-31 06:12:10|3500.4|3494.4|3500.1|3494.1|3500.4|3494.4|3500.1|3494.1|2
1640931150000|2021-12-31 06:12:30|3499.9|3493.9|3499.4|3493.4|3499.9|3493.9|3499.4|3493.4|3
1640931210000|2021-12-31 06:13:30|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640931240000|2021-12-31 06:14:00|3498.1|3492.1|3499.4|3493.4|3499.4|3493.4|3498.1|3492.1|5
1640931260000|2021-12-31 06:14:20|3499.6|3493.6|3498.6|3492.6|3499.9|3493.9|3498.6|3492.6|4
1640931300000|2021-12-31 06:15:00|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|1
1640931310000|2021-12-31 06:15:10|3497.4|3491.4|3497.3|3491.3|3497.4|3491.4|3497.3|3491.3|2
1640931320000|2021-12-31 06:15:20|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|3497.4|3491.4|1
1640931360000|2021-12-31 06:16:00|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1640931370000|2021-12-31 06:16:10|3497.1|3491.1|3496.9|3490.9|3497.1|3491.1|3496.9|3490.9|2
1640931380000|2021-12-31 06:16:20|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640931400000|2021-12-31 06:16:40|3496.9|3490.9|3497.1|3491.1|3497.1|3491.1|3496.6|3490.6|4
1640931430000|2021-12-31 06:17:10|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.4|3491.4|3
1640931480000|2021-12-31 06:18:00|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640931490000|2021-12-31 06:18:10|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640931520000|2021-12-31 06:18:40|3498.6|3492.6|3499.4|3493.4|3499.4|3493.4|3498.6|3492.6|3
1640931530000|2021-12-31 06:18:50|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|3499.6|3493.6|1
1640931540000|2021-12-31 06:19:00|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640931560000|2021-12-31 06:19:20|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|3499.1|3493.1|1
1640931570000|2021-12-31 06:19:30|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640931580000|2021-12-31 06:19:40|3499.1|3493.1|3498.4|3492.4|3499.1|3493.1|3498.4|3492.4|3
1640931600000|2021-12-31 06:20:00|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640931610000|2021-12-31 06:20:10|3497.9|3491.9|3496.9|3490.9|3497.9|3491.9|3496.9|3490.9|4
1640931620000|2021-12-31 06:20:20|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640931700000|2021-12-31 06:21:40|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|1
1640931750000|2021-12-31 06:22:30|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640931760000|2021-12-31 06:22:40|3496.4|3490.4|3495.6|3489.6|3496.4|3490.4|3495.4|3489.4|4
1640931770000|2021-12-31 06:22:50|3496.4|3490.4|3496.4|3490.4|3496.4|3490.4|3495.9|3489.9|3
1640931780000|2021-12-31 06:23:00|3496.1|3490.1|3494.9|3488.9|3496.1|3490.1|3494.9|3488.9|3
1640931790000|2021-12-31 06:23:10|3495.6|3489.6|3494.9|3488.9|3495.6|3489.6|3494.6|3488.6|3
1640931800000|2021-12-31 06:23:20|3495.1|3489.1|3495.4|3489.4|3495.4|3489.4|3495.1|3489.1|2
1640931810000|2021-12-31 06:23:30|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|3495.6|3489.6|1
1640931830000|2021-12-31 06:23:50|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|3495.9|3489.9|1
1640931840000|2021-12-31 06:24:00|3496.6|3490.6|3496.1|3490.1|3496.6|3490.6|3496.1|3490.1|2
1640931870000|2021-12-31 06:24:30|3496.6|3490.6|3496.9|3490.9|3496.9|3490.9|3496.6|3490.6|2
1640931880000|2021-12-31 06:24:40|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|3497.1|3491.1|1
1640931890000|2021-12-31 06:24:50|3497.4|3491.4|3498.4|3492.4|3498.4|3492.4|3497.4|3491.4|4
1640931900000|2021-12-31 06:25:00|3498.1|3492.1|3497.9|3491.9|3498.1|3492.1|3497.1|3491.1|7
1640931910000|2021-12-31 06:25:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640931920000|2021-12-31 06:25:20|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640931940000|2021-12-31 06:25:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640931960000|2021-12-31 06:26:00|3498.6|3492.6|3498.1|3492.1|3498.6|3492.6|3498.1|3492.1|2
1640932000000|2021-12-31 06:26:40|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932010000|2021-12-31 06:26:50|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932020000|2021-12-31 06:27:00|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932040000|2021-12-31 06:27:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932070000|2021-12-31 06:27:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932080000|2021-12-31 06:28:00|3498.9|3492.9|3499.1|3493.1|3499.1|3493.1|3498.9|3492.9|2
1640932110000|2021-12-31 06:28:30|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|3499.4|3493.4|1
1640932120000|2021-12-31 06:28:40|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|3
1640932150000|2021-12-31 06:29:10|3498.6|3492.6|3498.9|3492.9|3498.9|3492.9|3498.6|3492.6|2
1640932160000|2021-12-31 06:29:20|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932180000|2021-12-31 06:29:40|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932190000|2021-12-31 06:29:50|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|3
1640932200000|2021-12-31 06:30:00|3497.9|3491.9|3498.4|3492.4|3498.4|3492.4|3497.9|3491.9|2
1640932210000|2021-12-31 06:30:10|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932220000|2021-12-31 06:30:20|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.6|3491.6|4
1640932240000|2021-12-31 06:30:40|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1640932250000|2021-12-31 06:30:50|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|3496.6|3490.6|1
1640932270000|2021-12-31 06:31:10|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|3496.9|3490.9|1
1640932280000|2021-12-31 06:31:20|3497.1|3491.1|3497.4|3491.4|3497.4|3491.4|3497.1|3491.1|2
1640932300000|2021-12-31 06:31:40|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|3497.6|3491.6|1
1640932310000|2021-12-31 06:31:50|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|3497.9|3491.9|1
1640932320000|2021-12-31 06:32:00|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932330000|2021-12-31 06:32:10|3498.6|3492.6|3499.6|3493.6|3499.6|3493.6|3498.6|3492.6|4
1640932370000|2021-12-31 06:32:50|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|3499.9|3493.9|1
1640932400000|2021-12-31 06:33:20|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1640932410000|2021-12-31 06:33:30|3500.1|3494.1|3500.4|3494.4|3500.4|3494.4|3500.1|3494.1|2
1640932420000|2021-12-31 06:33:40|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640932460000|2021-12-31 06:34:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640932470000|2021-12-31 06:34:30|3500.1|3494.1|3499.6|3493.6|3500.1|3494.1|3499.6|3493.6|2
1640932500000|2021-12-31 06:35:00|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|3500.1|3494.1|1
1640932520000|2021-12-31 06:35:20|3499.9|3493.9|3498.6|3492.6|3499.9|3493.9|3498.6|3492.6|3
1640932540000|2021-12-31 06:35:40|3498.4|3492.4|3497.9|3491.9|3498.4|3492.4|3497.9|3491.9|3
1640932550000|2021-12-31 06:35:50|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932560000|2021-12-31 06:36:00|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932580000|2021-12-31 06:36:20|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932600000|2021-12-31 06:36:40|3498.1|3492.1|3497.6|3491.6|3498.1|3492.1|3497.6|3491.6|2
1640932610000|2021-12-31 06:36:50|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932620000|2021-12-31 06:37:00|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932630000|2021-12-31 06:37:10|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932640000|2021-12-31 06:37:20|3498.4|3492.4|3498.1|3492.1|3498.4|3492.4|3498.1|3492.1|2
1640932650000|2021-12-31 06:37:30|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932710000|2021-12-31 06:38:30|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|3498.1|3492.1|1
1640932720000|2021-12-31 06:38:40|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|3498.4|3492.4|1
1640932730000|2021-12-31 06:38:50|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|3498.6|3492.6|1
1640932750000|2021-12-31 06:39:10|3498.4|3492.4|3498.6|3492.6|3498.6|3492.6|3498.4|3492.4|2
1640932760000|2021-12-31 06:39:20|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|3498.9|3492.9|1
1640932790000|2021-12-31 06:39:50|3499.4|3493.4|3500.1|3494.1|3500.1|3494.1|3499.4|3493.4|3
1640932810000|2021-12-31 06:40:10|3500.4|3494.4|3500.6|3494.6|3500.6|3494.6|3500.4|3494.4|2
1640932820000|2021-12-31 06:40:20|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|3500.4|3494.4|1
1640932830000|2021-12-31 06:40:30|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|3500.6|3494.6|1
1640932840000|2021-12-31 06:40:40|3500.9|3494.9|3501.4|3495.4|3501.4|3495.4|3500.9|3494.9|3
1640932850000|2021-12-31 06:40:50|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|3501.1|3495.1|1
1640932870000|2021-12-31 06:41:10|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|3501.6|3495.6|1
1640932880000|2021-12-31 06:41:20|3501.4|3495.4|3501.1|3495.1|3501.4|3495.4|3501.1|3495.1|2
1640932890000|2021-12-31 06:41:30|3501.4|3495.4|3501.4|3495.4|3501.9|3495.9|3501.1|3495.1|5
1640932900000|2021-12-31 06:41:40|3500.9|3494.9|3502.6|3496.6|3502.6|3496.6|3500.9|3494.9|3
1640932910000|2021-12-31 06:41:50|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640932920000|2021-12-31 06:42:00|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|3503.1|3497.1|1
1640932930000|2021-12-31 06:42:10|3502.4|3496.4|3503.4|3497.4|3503.4|3497.4|3502.4|3496.4|2
1640932940000|2021-12-31 06:42:20|3503.1|3497.1|3502.4|3496.4|3503.1|3497.1|3502.4|3496.4|2
1640932950000|2021-12-31 06:42:30|3502.1|3496.1|3502.1|3496.1|3502.4|3496.4|3502.1|3496.1|3
1640932980000|2021-12-31 06:43:00|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|3501.9|3495.9|1
1640932990000|2021-12-31 06:43:10|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1640933000000|2021-12-31 06:43:20|3502.6|3496.6|3502.4|3496.4|3502.9|3496.9|3502.4|3496.4|3
1640933010000|2021-12-31 06:43:30|3503.4|3497.4|3502.4|3496.4|3503.4|3497.4|3502.1|3496.1|3
1640933020000|2021-12-31 06:43:40|3502.9|3496.9|3502.6|3496.6|3502.9|3496.9|3502.6|3496.6|2
1640933040000|2021-12-31 06:44:00|3502.9|3496.9|3501.6|3495.6|3502.9|3496.9|3501.6|3495.6|3
1640933070000|2021-12-31 06:44:30|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|3502.1|3496.1|1
1640933080000|2021-12-31 06:44:40|3502.4|3496.4|3502.9|3496.9|3502.9|3496.9|3502.4|3496.4|2
1640933090000|2021-12-31 06:44:50|3502.4|3496.4|3502.9|3496.9|3502.9|3496.9|3502.4|3496.4|2
1640933100000|2021-12-31 06:45:00|3503.4|3497.4|3504.1|3498.1|3504.1|3498.1|3503.4|3497.4|3
1640933110000|2021-12-31 06:45:10|3504.6|3498.6|3505.4|3499.4|3505.9|3499.9|3504.4|3498.4|6
1640933130000|2021-12-31 06:45:30|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640933160000|2021-12-31 06:46:00|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|3504.9|3498.9|1
1640933170000|2021-12-31 06:46:10|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640933180000|2021-12-31 06:46:20|3504.9|3498.9|3505.1|3499.1|3505.1|3499.1|3504.9|3498.9|2
1640933200000|2021-12-31 06:46:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1640933230000|2021-12-31 06:47:10|3505.4|3499.4|3504.6|3498.6|3505.4|3499.4|3504.6|3498.6|2
1640933240000|2021-12-31 06:47:20|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|3504.1|3498.1|1
1640933250000|2021-12-31 06:47:30|3503.4|3497.4|3503.6|3497.6|3503.6|3497.6|3503.4|3497.4|2
1640933260000|2021-12-31 06:47:40|3504.4|3498.4|3504.1|3498.1|3504.4|3498.4|3504.1|3498.1|2
1640933270000|2021-12-31 06:47:50|3504.4|3498.4|3503.4|3497.4|3504.4|3498.4|3502.9|3496.9|4
1640933280000|2021-12-31 06:48:00|3503.1|3497.1|3503.1|3497.1|3503.4|3497.4|3503.1|3497.1|3
1640933290000|2021-12-31 06:48:10|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|3502.9|3496.9|1
1640933310000|2021-12-31 06:48:30|3503.1|3497.1|3501.8|3495.8|3503.1|3497.1|3501.8|3495.8|2
1640933320000|2021-12-31 06:48:40|3501.1|3495.1|3503.1|3497.1|3503.6|3497.6|3501.1|3495.1|9
1640933330000|2021-12-31 06:48:50|3503.4|3497.4|3503|3497|3503.6|3497.6|3502.4|3496.4|4
1640933340000|2021-12-31 06:49:00|3502.8|3496.8|3502.9|3496.9|3503|3497|3502.8|3496.8|4
1640933350000|2021-12-31 06:49:10|3503.4|3497.4|3503.4|3497.4|3504.6|3498.6|3503.4|3497.4|7
1640933360000|2021-12-31 06:49:20|3502.9|3496.9|3504.3|3498.3|3504.3|3498.3|3502.9|3496.9|4
1640933370000|2021-12-31 06:49:30|3504.1|3498.1|3504|3498|3504.1|3498.1|3504|3498|2
1640933380000|2021-12-31 06:49:40|3504.6|3498.6|3505.4|3499.4|3505.6|3499.6|3504.6|3498.6|4
1640933390000|2021-12-31 06:49:50|3505.6|3499.6|3506.1|3500.1|3506.6|3500.6|3505.6|3499.6|6
1640933400000|2021-12-31 06:50:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.1|3500.1|5
1640933410000|2021-12-31 06:50:10|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1640933420000|2021-12-31 06:50:20|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|4
1640933430000|2021-12-31 06:50:30|3506.4|3500.4|3507.6|3501.6|3508.1|3502.1|3506.4|3500.4|9
1640933440000|2021-12-31 06:50:40|3507.9|3501.9|3504.9|3498.9|3507.9|3501.9|3504.9|3498.9|11
1640933450000|2021-12-31 06:50:50|3505.1|3499.1|3506.1|3500.1|3506.1|3500.1|3505.1|3499.1|2
1640933460000|2021-12-31 06:51:00|3506.6|3500.6|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|3
1640933470000|2021-12-31 06:51:10|3506.9|3500.9|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|6
1640933480000|2021-12-31 06:51:20|3507.4|3501.4|3507.9|3501.9|3508.9|3502.9|3507.4|3501.4|4
1640933490000|2021-12-31 06:51:30|3508.1|3502.1|3510.6|3504.6|3510.6|3504.6|3507.1|3501.1|14
1640933500000|2021-12-31 06:51:40|3510.9|3504.9|3510.9|3504.9|3511.4|3505.4|3510.6|3504.6|7
1640933510000|2021-12-31 06:51:50|3510.6|3504.6|3510.1|3504.1|3510.6|3504.6|3509.6|3503.6|8
1640933520000|2021-12-31 06:52:00|3509.6|3503.6|3508.9|3502.9|3509.6|3503.6|3508.9|3502.9|3
1640933530000|2021-12-31 06:52:10|3509.1|3503.1|3508.4|3502.4|3509.1|3503.1|3508.4|3502.4|5
1640933540000|2021-12-31 06:52:20|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3506.6|3500.6|13
1640933550000|2021-12-31 06:52:30|3508.1|3502.1|3508.6|3502.6|3508.6|3502.6|3507.6|3501.6|5
1640933560000|2021-12-31 06:52:40|3507.9|3501.9|3509.1|3503.1|3509.1|3503.1|3507.4|3501.4|16
1640933570000|2021-12-31 06:52:50|3509.4|3503.4|3510.1|3504.1|3510.4|3504.4|3509.4|3503.4|12
1640933580000|2021-12-31 06:53:00|3510.4|3504.4|3510.9|3504.9|3511.9|3505.9|3510.4|3504.4|12
1640933590000|2021-12-31 06:53:10|3511.6|3505.6|3509.6|3503.6|3511.6|3505.6|3509.6|3503.6|9
1640933600000|2021-12-31 06:53:20|3510.4|3504.4|3509.6|3503.6|3510.4|3504.4|3507.9|3501.9|9
1640933610000|2021-12-31 06:53:30|3509.9|3503.9|3512.1|3506.1|3512.1|3506.1|3509.9|3503.9|10
1640933620000|2021-12-31 06:53:40|3512.4|3506.4|3513.1|3507.1|3513.9|3507.9|3512.4|3506.4|7
1640933630000|2021-12-31 06:53:50|3512.9|3506.9|3510.1|3504.1|3512.9|3506.9|3510.1|3504.1|10
1640933640000|2021-12-31 06:54:00|3509.9|3503.9|3512.1|3506.1|3512.1|3506.1|3509.1|3503.1|10
1640933650000|2021-12-31 06:54:10|3512.6|3506.6|3511.4|3505.4|3512.6|3506.6|3511.1|3505.1|5
1640933660000|2021-12-31 06:54:20|3512.6|3506.6|3512.1|3506.1|3512.6|3506.6|3511.4|3505.4|8
1640933670000|2021-12-31 06:54:30|3512.9|3506.9|3514.4|3508.4|3514.4|3508.4|3512.9|3506.9|11
1640933680000|2021-12-31 06:54:40|3514.1|3508.1|3513.1|3507.1|3514.1|3508.1|3513.1|3507.1|5
1640933690000|2021-12-31 06:54:50|3512.9|3506.9|3512.9|3506.9|3513.4|3507.4|3511.6|3505.6|11
1640933700000|2021-12-31 06:55:00|3513.1|3507.1|3512.9|3506.9|3513.6|3507.6|3511.9|3505.9|9
1640933710000|2021-12-31 06:55:10|3511.9|3505.9|3509.6|3503.6|3512.6|3506.6|3509.6|3503.6|11
1640933720000|2021-12-31 06:55:20|3509.4|3503.4|3508.9|3502.9|3510.1|3504.1|3508.9|3502.9|3
1640933730000|2021-12-31 06:55:30|3509.4|3503.4|3509.1|3503.1|3510.1|3504.1|3508.9|3502.9|9
1640933740000|2021-12-31 06:55:40|3510.4|3504.4|3509.1|3503.1|3511.1|3505.1|3509.1|3503.1|11
1640933750000|2021-12-31 06:55:50|3509.9|3503.9|3507.9|3501.9|3509.9|3503.9|3507.9|3501.9|5
1640933760000|2021-12-31 06:56:00|3508.6|3502.6|3506.1|3500.1|3508.6|3502.6|3506.1|3500.1|13
1640933770000|2021-12-31 06:56:10|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|5
1640933780000|2021-12-31 06:56:20|3506.1|3500.1|3507.9|3501.9|3507.9|3501.9|3506.1|3500.1|5
1640933790000|2021-12-31 06:56:30|3508.1|3502.1|3509.4|3503.4|3509.4|3503.4|3507.9|3501.9|8
1640933800000|2021-12-31 06:56:40|3509.6|3503.6|3510.4|3504.4|3510.6|3504.6|3509.1|3503.1|9
1640933810000|2021-12-31 06:56:50|3510.1|3504.1|3510.4|3504.4|3510.9|3504.9|3510.1|3504.1|5
1640933820000|2021-12-31 06:57:00|3510.1|3504.1|3511.4|3505.4|3511.6|3505.6|3510.1|3504.1|13
1640933830000|2021-12-31 06:57:10|3512.1|3506.1|3511.1|3505.1|3512.1|3506.1|3511.1|3505.1|3
1640933840000|2021-12-31 06:57:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1640933850000|2021-12-31 06:57:30|3511.6|3505.6|3511.1|3505.1|3511.6|3505.6|3511.1|3505.1|2
1640933860000|2021-12-31 06:57:40|3509.6|3503.6|3510.6|3504.6|3510.6|3504.6|3509.6|3503.6|4
1640933870000|2021-12-31 06:57:50|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|5
1640933880000|2021-12-31 06:58:00|3511.6|3505.6|3513.4|3507.4|3513.6|3507.6|3511.6|3505.6|9
1640933900000|2021-12-31 06:58:20|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1640933930000|2021-12-31 06:58:50|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1640933940000|2021-12-31 06:59:00|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1640933950000|2021-12-31 06:59:10|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1640933960000|2021-12-31 06:59:20|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|3512.6|3506.6|1
1640933980000|2021-12-31 06:59:40|3512.9|3506.9|3512.4|3506.4|3513.1|3507.1|3512.4|3506.4|4
1640933990000|2021-12-31 06:59:50|3511.9|3505.9|3509.4|3503.4|3511.9|3505.9|3509.4|3503.4|4
1640934050000|2021-12-31 07:00:50|3509.6|3503.6|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|2
1640934110000|2021-12-31 07:01:50|3510.1|3504.1|3510.4|3504.4|3510.4|3504.4|3510.1|3504.1|2
1640934130000|2021-12-31 07:02:10|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3510.6|3504.6|3
1640934140000|2021-12-31 07:02:20|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1640934180000|2021-12-31 07:03:00|3511.6|3505.6|3509.4|3503.4|3511.6|3505.6|3509.4|3503.4|2
1640934240000|2021-12-31 07:04:00|3509.1|3503.1|3506.9|3500.9|3509.1|3503.1|3506.9|3500.9|2
1640934290000|2021-12-31 07:04:50|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|2
1640934300000|2021-12-31 07:05:00|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640934310000|2021-12-31 07:05:10|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1640934410000|2021-12-31 07:06:50|3507.1|3501.1|3507.4|3501.4|3507.4|3501.4|3507.1|3501.1|2
1640934780000|2021-12-31 07:13:00|3506.9|3500.9|3505.9|3499.9|3506.9|3500.9|3505.9|3499.9|2
1640934790000|2021-12-31 07:13:10|3505.6|3499.6|3504.9|3498.9|3505.6|3499.6|3504.9|3498.9|2
1640934870000|2021-12-31 07:14:30|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1640934880000|2021-12-31 07:14:40|3504.4|3498.4|3504.5|3492.8|3505.3|3498.4|3501.4|3491|13
1640934900000|2021-12-31 07:15:00|3503.5|3491.3|3503|3491.3|3503.5|3491.3|3503|3491.3|4
1640934910000|2021-12-31 07:15:10|3502.3|3491.8|3503.3|3491.8|3503.3|3491.8|3501.8|3491|8
1640934920000|2021-12-31 07:15:20|3504.3|3492.8|3504.3|3492.8|3504.3|3492.8|3504.3|3492.8|1
1640934930000|2021-12-31 07:15:30|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640934940000|2021-12-31 07:15:40|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1640934950000|2021-12-31 07:15:50|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640934980000|2021-12-31 07:16:20|3504.3|3492.8|3504.5|3492.5|3505|3492.8|3503.3|3492.5|4
1640934990000|2021-12-31 07:16:30|3504.3|3492.8|3505|3492.8|3505|3493.5|3503.8|3492.8|5
1640935000000|2021-12-31 07:16:40|3504.5|3492.5|3504.8|3492.8|3505.5|3492.8|3504.5|3492.5|5
1640935020000|2021-12-31 07:17:00|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1640935040000|2021-12-31 07:17:20|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|3505.1|3499.1|1
1640935060000|2021-12-31 07:17:40|3504.9|3498.9|3504.6|3498.6|3504.9|3498.9|3504.6|3498.6|2
1640935080000|2021-12-31 07:18:00|3504.3|3494.3|3504.8|3494.3|3504.8|3494.5|3504|3494.3|4
1640935100000|2021-12-31 07:18:20|3505.3|3494.5|3505.3|3494.5|3505.3|3494.5|3505.3|3494.5|2
1640935110000|2021-12-31 07:18:30|3505.5||3505.5||3505.5||3505.5||1
1640935120000|2021-12-31 07:18:40|3505|3494.3|3505.3|3494.3|3505.5|3494.8|3504.8|3494.3|5
1640935130000|2021-12-31 07:18:50||3494.8||3494.8||3494.8||3494.8|1
1640935140000|2021-12-31 07:19:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640935170000|2021-12-31 07:19:30|3505.3|3494.5|3504.3|3494.5|3505.3|3495|3504.3|3494.5|5
1640935180000|2021-12-31 07:19:40|3505|3494.3|3505.5|3494.5|3505.5|3494.5|3504.8|3494.3|6
1640935190000|2021-12-31 07:19:50|3505.3|3494.3|3505.5|3494.5|3505.8|3494.5|3504.5|3494.3|7
1640935200000|2021-12-31 07:20:00|3505.3|3494.8|3506.5|3494.8|3506.5|3496|3505.3|3494.5|7
1640935210000|2021-12-31 07:20:10|3506.3|3495|3506|3495|3506.3|3495|3506|3495|2
1640935220000|2021-12-31 07:20:20|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1640935240000|2021-12-31 07:20:40|3505.3|3494.5|3504.8|3494.8|3505.3|3495|3504.8|3494.5|5
1640935250000|2021-12-31 07:20:50|3505|3494.5|3505|3494.5|3505.3|3495.3|3504.5|3494.5|7
1640935270000|2021-12-31 07:21:10|3505.4|3499.4|3505.3|3494.5|3505.4|3499.4|3505|3494.5|3
1640935280000|2021-12-31 07:21:20|3505.8|3495|3505.8|3495|3505.8|3495|3505.8|3495|1
1640935290000|2021-12-31 07:21:30|3505|3494.5|3505.5|3495.5|3505.5|3495.5|3504.8|3494.3|7
1640935300000|2021-12-31 07:21:40|3505.3||3505||3505.3||3505||2
1640935310000|2021-12-31 07:21:50|3505.3|3494.5|3505.8|3494.5|3506|3495.8|3505|3494.5|5
1640935320000|2021-12-31 07:22:00|3505.5|3495.5|3505.5|3495.5|3505.5|3495.5|3505.5|3495.5|1
1640935330000|2021-12-31 07:22:10|3505.8|3495.8|3505.8|3495.8|3505.8|3495.8|3505.8|3495.8|1
1640935340000|2021-12-31 07:22:20|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1640935360000|2021-12-31 07:22:40|3505.8|3494.8|3505.3|3494.5|3505.8|3494.8|3505.3|3494.5|2
1640935370000|2021-12-31 07:22:50|3504.8|3499.1|3505.1|3499.1|3505.1|3499.1|3504.8|3499.1|2
1640935390000|2021-12-31 07:23:10|3504.8|3494.5|3505.5|3494.5|3505.5|3494.5|3504.8|3494.5|2
1640935400000|2021-12-31 07:23:20|3508.3|3494.8|3507.5|3497.5|3508.3|3497.5|3507.5|3494.8|2
1640935410000|2021-12-31 07:23:30|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1640935420000|2021-12-31 07:23:40|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640935450000|2021-12-31 07:24:10|3508.9|3502.9|3507.4|3501.4|3508.9|3502.9|3507.4|3501.4|2
1640935470000|2021-12-31 07:24:30|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640935480000|2021-12-31 07:24:40|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1640935490000|2021-12-31 07:24:50|3508.1|3502.1|3507.1|3501.1|3508.1|3502.1|3507.1|3501.1|2
1640935500000|2021-12-31 07:25:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1640935510000|2021-12-31 07:25:10|3507.9|3501.9|3507.6|3501.6|3507.9|3501.9|3507.6|3501.6|2
1640935520000|2021-12-31 07:25:20|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640935530000|2021-12-31 07:25:30|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640935800000|2021-12-31 07:30:00|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1640935810000|2021-12-31 07:30:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640935880000|2021-12-31 07:31:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1640935920000|2021-12-31 07:32:00|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640935940000|2021-12-31 07:32:20|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640935950000|2021-12-31 07:32:30|3507.9|3501.9|3508.4|3502.4|3508.4|3502.4|3507.9|3501.9|6
1640935980000|2021-12-31 07:33:00|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1640935990000|2021-12-31 07:33:10|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3507.9|3501.9|3
1640936010000|2021-12-31 07:33:30|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1640936020000|2021-12-31 07:33:40|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1640936030000|2021-12-31 07:33:50|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|2
1640936050000|2021-12-31 07:34:10|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640936060000|2021-12-31 07:34:20|3507.1|3501.1|3506.9|3500.9|3507.1|3501.1|3506.9|3500.9|2
1640936110000|2021-12-31 07:35:10|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1640936310000|2021-12-31 07:38:30|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1640936380000|2021-12-31 07:39:40|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1640936480000|2021-12-31 07:41:20|3507.6|3501.6|3507.4|3501.4|3507.6|3501.6|3507.4|3501.4|2
1640936490000|2021-12-31 07:41:30|3507.9|3501.9|3507.4|3501.4|3507.9|3501.9|3507.4|3501.4|2
1640936510000|2021-12-31 07:41:50|3507.9|3501.9|3509.9|3503.9|3509.9|3503.9|3507.9|3501.9|2
1640936590000|2021-12-31 07:43:10|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1640936610000|2021-12-31 07:43:30|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1640936640000|2021-12-31 07:44:00|3511.6|3505.6|3512.4|3506.4|3512.4|3506.4|3511.6|3505.6|2
1640936650000|2021-12-31 07:44:10|3513.6|3507.6|3513.9|3507.9|3513.9|3507.9|3513.6|3507.6|2
1640936660000|2021-12-31 07:44:20|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1640936680000|2021-12-31 07:44:40|3514.6|3508.6|3516.1|3510.1|3516.1|3510.1|3514.6|3508.6|2
1640936690000|2021-12-31 07:44:50|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640936720000|2021-12-31 07:45:20|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3516.4|3510.4|2
1640936750000|2021-12-31 07:45:50|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1640936770000|2021-12-31 07:46:10|3517.6|3511.6|3516.4|3510.4|3517.6|3511.6|3516.4|3510.4|3
1640936790000|2021-12-31 07:46:30|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1640936800000|2021-12-31 07:46:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640936820000|2021-12-31 07:47:00|3516.9|3510.9|3516.6|3510.6|3516.9|3510.9|3516.6|3510.6|2
1640936830000|2021-12-31 07:47:10|3517.4|3511.4|3516.4|3510.4|3517.4|3511.4|3516.4|3510.4|2
1640936890000|2021-12-31 07:48:10|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1640936900000|2021-12-31 07:48:20|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1640936930000|2021-12-31 07:48:50|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1640936970000|2021-12-31 07:49:30|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1640936990000|2021-12-31 07:49:50|3515.1|3509.1|3514.6|3508.6|3515.1|3509.1|3514.6|3508.6|2
1640937000000|2021-12-31 07:50:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640937290000|2021-12-31 07:54:50|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1640937300000|2021-12-31 07:55:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1640937600000|2021-12-31 08:00:00|3515.6|3509.6|3520.9|3514.9|3521.4|3515.4|3515.6|3509.6|8
1640937610000|2021-12-31 08:00:10|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1640937630000|2021-12-31 08:00:30|3520.6|3514.6|3519.6|3513.6|3520.6|3514.6|3519.6|3513.6|3
1640937640000|2021-12-31 08:00:40|3520.1|3514.1|3519.9|3513.9|3520.1|3514.1|3519.9|3513.9|2
1640937650000|2021-12-31 08:00:50|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640937680000|2021-12-31 08:01:20|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640937690000|2021-12-31 08:01:30|3520.4|3514.4|3521.4|3515.4|3521.6|3515.6|3520.4|3514.4|3
1640937700000|2021-12-31 08:01:40|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|2
1640937710000|2021-12-31 08:01:50|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640937730000|2021-12-31 08:02:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640937820000|2021-12-31 08:03:40|3521.9|3515.9|3522.9|3516.9|3523.1|3517.1|3521.9|3515.9|3
1640937840000|2021-12-31 08:04:00|3522.4|3516.4|3520.4|3514.4|3522.4|3516.4|3520.4|3514.4|4
1640937860000|2021-12-31 08:04:20|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1640937880000|2021-12-31 08:04:40|3520.9|3514.9|3521.6|3515.6|3521.6|3515.6|3520.9|3514.9|2
1640937920000|2021-12-31 08:05:20|3522.5|3516.5|3522.9|3516.9|3522.9|3516.9|3522.5|3516.5|4
1640937950000|2021-12-31 08:05:50|3522.4|3516.4|3522.1|3516.1|3522.4|3516.4|3522.1|3516.1|2
1640938270000|2021-12-31 08:11:10|3521.4|3515.4|3522.4|3516.4|3522.4|3516.4|3521.4|3515.4|3
1640938430000|2021-12-31 08:13:50|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1640938540000|2021-12-31 08:15:40|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1640938670000|2021-12-31 08:17:50|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1640938890000|2021-12-31 08:21:30|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|2
1640938940000|2021-12-31 08:22:20|3521.9|3515.9|3526|3520|3526|3520|3521.9|3515.9|2
1640938960000|2021-12-31 08:22:40|3525.9|3519.9|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|5
1640938970000|2021-12-31 08:22:50|3525.1|3519.1|3525.4|3519.4|3526.4|3520.4|3525.1|3519.1|5
1640938980000|2021-12-31 08:23:00|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|2
1640938990000|2021-12-31 08:23:10|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640939020000|2021-12-31 08:23:40|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640939070000|2021-12-31 08:24:30|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1640939110000|2021-12-31 08:25:10|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640939210000|2021-12-31 08:26:50|3526.4|3520.4|3524.6|3518.6|3526.4|3520.4|3524.6|3518.6|2
1640939240000|2021-12-31 08:27:20|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|2
1640939250000|2021-12-31 08:27:30|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1640939260000|2021-12-31 08:27:40|3523.4|3517.4|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|2
1640939270000|2021-12-31 08:27:50|3523.9|3517.9|3523.4|3517.4|3523.9|3517.9|3523.4|3517.4|3
1640939280000|2021-12-31 08:28:00|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1640939300000|2021-12-31 08:28:20|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1640939310000|2021-12-31 08:28:30|3522.1|3516.1|3520.9|3514.9|3522.1|3516.1|3520.9|3514.9|2
1640939320000|2021-12-31 08:28:40|3520.6|3514.6|3519.9|3513.9|3520.6|3514.6|3519.8|3513.8|3
1640939330000|2021-12-31 08:28:50|3519.6|3513.6|3519.1|3513.1|3519.6|3513.6|3519.1|3513.1|3
1640939390000|2021-12-31 08:29:50|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1640939400000|2021-12-31 08:30:00|3519.6|3513.6|3520.4|3514.4|3520.4|3514.4|3519.6|3513.6|3
1640939420000|2021-12-31 08:30:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640939450000|2021-12-31 08:30:50|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640939460000|2021-12-31 08:31:00|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640939470000|2021-12-31 08:31:10|3521.9|3515.9|3522.4|3516.4|3522.4|3516.4|3521.9|3515.9|2
1640939500000|2021-12-31 08:31:40|3522.1|3516.1|3519.1|3513.1|3522.1|3516.1|3519.1|3513.1|2
1640939510000|2021-12-31 08:31:50|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1640939540000|2021-12-31 08:32:20|3520.4|3514.4|3521.9|3515.9|3521.9|3515.9|3520.4|3514.4|2
1640939590000|2021-12-31 08:33:10|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640939600000|2021-12-31 08:33:20|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1640939610000|2021-12-31 08:33:30|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1640939620000|2021-12-31 08:33:40|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640939680000|2021-12-31 08:34:40|3522.4|3516.4|3525.1|3519.1|3525.1|3519.1|3522.4|3516.4|2
1640939690000|2021-12-31 08:34:50|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1640939700000|2021-12-31 08:35:00|3526.4|3520.4|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|3
1640939750000|2021-12-31 08:35:50|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640939770000|2021-12-31 08:36:10|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640939800000|2021-12-31 08:36:40|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1640939810000|2021-12-31 08:36:50|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640939850000|2021-12-31 08:37:30|3524|3518|3523.1|3517.1|3524|3518|3523.1|3517.1|2
1640939870000|2021-12-31 08:37:50|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640940080000|2021-12-31 08:41:20|3521.4|3515.4|3520.9|3514.9|3521.4|3515.4|3520.9|3514.9|2
1640940100000|2021-12-31 08:41:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1640940120000|2021-12-31 08:42:00|3520.6|3514.6|3521.9|3515.9|3521.9|3515.9|3520.6|3514.6|2
1640940140000|2021-12-31 08:42:20|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640940230000|2021-12-31 08:43:50|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1640940330000|2021-12-31 08:45:30|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1640940340000|2021-12-31 08:45:40|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1640940550000|2021-12-31 08:49:10|3521.6|3515.6|3520.4|3514.4|3521.6|3515.6|3520.4|3514.4|2
1640940560000|2021-12-31 08:49:20|3520.6|3514.6|3521.4|3515.4|3521.4|3515.4|3520.6|3514.6|3
1640940580000|2021-12-31 08:49:40|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1640940660000|2021-12-31 08:51:00|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1640940690000|2021-12-31 08:51:30|3521.6|3515.6|3521.9|3515.9|3521.9|3515.9|3521.6|3515.6|2
1640940730000|2021-12-31 08:52:10|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640940740000|2021-12-31 08:52:20|3522.4|3516.4|3522.9|3516.9|3522.9|3516.9|3522.4|3516.4|2
1640940770000|2021-12-31 08:52:50|3523.1|3517.1|3523.6|3517.6|3523.6|3517.6|3523.1|3517.1|2
1640940810000|2021-12-31 08:53:30|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1640940820000|2021-12-31 08:53:40|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1640940870000|2021-12-31 08:54:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1640940890000|2021-12-31 08:54:50|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1640940910000|2021-12-31 08:55:10|3523.4|3517.4|3522.9|3516.9|3523.4|3517.4|3522.9|3516.9|2
1640940920000|2021-12-31 08:55:20|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1640940970000|2021-12-31 08:56:10|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1640940980000|2021-12-31 08:56:20|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1640941000000|2021-12-31 08:56:40|3523.4|3517.4|3524.9|3518.9|3524.9|3518.9|3523.4|3517.4|2
1640941160000|2021-12-31 08:59:20|3525.1|3519.1|3529.4|3523.4|3529.4|3523.4|3525.1|3519.1|2
1640941170000|2021-12-31 08:59:30|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640941190000|2021-12-31 08:59:50|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640941200000|2021-12-31 09:00:00|3531.9|3525.9|3531.4|3525.4|3531.9|3525.9|3531.4|3525.4|2
1640941220000|2021-12-31 09:00:20|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640941230000|2021-12-31 09:00:30|3529.1|3523.1|3529.6|3523.6|3529.6|3523.6|3529.1|3523.1|2
1640941250000|2021-12-31 09:00:50|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640941270000|2021-12-31 09:01:10|3528.9|3522.9|3527.6|3521.6|3528.9|3522.9|3527.6|3521.6|3
1640941320000|2021-12-31 09:02:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640941330000|2021-12-31 09:02:10|3526.9|3520.9|3525.1|3519.1|3526.9|3520.9|3525.1|3519.1|2
1640941390000|2021-12-31 09:03:10|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640941440000|2021-12-31 09:04:00|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640941490000|2021-12-31 09:04:50|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640941530000|2021-12-31 09:05:30|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1640941550000|2021-12-31 09:05:50|3526.4|3520.4|3527.9|3521.9|3527.9|3521.9|3526.4|3520.4|2
1640941590000|2021-12-31 09:06:30|3528.1|3522.1|3528.9|3522.9|3528.9|3522.9|3528.1|3522.1|2
1640941620000|2021-12-31 09:07:00|3529.1|3523.1|3530.1|3524.1|3530.1|3524.1|3529.1|3523.1|2
1640941630000|2021-12-31 09:07:10|3530.4|3524.4|3531.1|3525.1|3531.1|3525.1|3530.4|3524.4|3
1640941660000|2021-12-31 09:07:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640941690000|2021-12-31 09:08:10|3531.1|3525.1|3530.4|3524.4|3532.1|3526.1|3530.4|3524.4|4
1640941700000|2021-12-31 09:08:20|3530.6|3524.6|3531.6|3525.6|3531.6|3525.6|3530.6|3524.6|4
1640941730000|2021-12-31 09:08:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640941740000|2021-12-31 09:09:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640941750000|2021-12-31 09:09:10|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.6|3523.6|2
1640941760000|2021-12-31 09:09:20|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640941850000|2021-12-31 09:10:50|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|2
1640941870000|2021-12-31 09:11:10|3531.4|3525.4|3531.1|3525.1|3531.4|3525.4|3531.1|3525.1|2
1640941900000|2021-12-31 09:11:40|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640941920000|2021-12-31 09:12:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640941950000|2021-12-31 09:12:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640942010000|2021-12-31 09:13:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640942020000|2021-12-31 09:13:40|3531.9|3525.9|3530.4|3524.4|3531.9|3525.9|3530.4|3524.4|3
1640942040000|2021-12-31 09:14:00|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640942100000|2021-12-31 09:15:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640942280000|2021-12-31 09:18:00|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|2
1640942390000|2021-12-31 09:19:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640942530000|2021-12-31 09:22:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640942540000|2021-12-31 09:22:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640942660000|2021-12-31 09:24:20|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|2
1640942700000|2021-12-31 09:25:00|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640942720000|2021-12-31 09:25:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640942740000|2021-12-31 09:25:40|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640942770000|2021-12-31 09:26:10|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|3
1640942780000|2021-12-31 09:26:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640942840000|2021-12-31 09:27:20|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640942890000|2021-12-31 09:28:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640942920000|2021-12-31 09:28:40|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640942970000|2021-12-31 09:29:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640943000000|2021-12-31 09:30:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640943010000|2021-12-31 09:30:10|3530.4|3524.4|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|2
1640943050000|2021-12-31 09:30:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640943070000|2021-12-31 09:31:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640943100000|2021-12-31 09:31:40|3531.6|3525.6|3530.4|3524.4|3531.6|3525.6|3530.4|3524.4|2
1640943130000|2021-12-31 09:32:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640943160000|2021-12-31 09:32:40|3529.3|3523.3|3529.9|3523.9|3529.9|3523.9|3528.9|3522.9|4
1640943180000|2021-12-31 09:33:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640943200000|2021-12-31 09:33:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640943210000|2021-12-31 09:33:30|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|3
1640943220000|2021-12-31 09:33:40|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640943270000|2021-12-31 09:34:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640943280000|2021-12-31 09:34:40|3532.1|3526.1|3531.9|3525.9|3532.1|3526.1|3531.9|3525.9|2
1640943320000|2021-12-31 09:35:20|3531.4|3525.4|3531.1|3525.1|3531.4|3525.4|3531.1|3525.1|2
1640943430000|2021-12-31 09:37:10|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640943450000|2021-12-31 09:37:30|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640943470000|2021-12-31 09:37:50|3531.1|3525.1|3530.6|3524.6|3531.4|3525.4|3530.6|3524.6|3
1640943480000|2021-12-31 09:38:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640943490000|2021-12-31 09:38:10|3531.4|3525.4|3530.9|3524.9|3532.1|3526.1|3530.9|3524.9|4
1640943500000|2021-12-31 09:38:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640943510000|2021-12-31 09:38:30|3529.4|3523.4|3528.6|3522.6|3529.4|3523.4|3528.6|3522.6|2
1640943520000|2021-12-31 09:38:40|3528.1|3522.1|3527.9|3521.9|3528.1|3522.1|3527.9|3521.9|2
1640943530000|2021-12-31 09:38:50|3528.1|3522.1|3528.6|3522.6|3529.1|3523.1|3528.1|3522.1|3
1640943600000|2021-12-31 09:40:00|3528.9|3522.9|3529.4|3523.4|3529.4|3523.4|3528.9|3522.9|3
1640943630000|2021-12-31 09:40:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640943650000|2021-12-31 09:40:50|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640943660000|2021-12-31 09:41:00|3529.9|3523.9|3528.9|3522.9|3529.9|3523.9|3528.4|3522.4|3
1640943690000|2021-12-31 09:41:30|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1640943790000|2021-12-31 09:43:10|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640943800000|2021-12-31 09:43:20|3530.1|3524.1|3530.4|3524.4|3530.9|3524.9|3530.1|3524.1|4
1640943810000|2021-12-31 09:43:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640943870000|2021-12-31 09:44:30|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640943900000|2021-12-31 09:45:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|2
1640943950000|2021-12-31 09:45:50|3531.1|3525.1|3530.9|3524.9|3531.1|3525.1|3530.9|3524.9|2
1640943960000|2021-12-31 09:46:00|3531.1|3525.1|3531.1|3525.1|3531.4|3525.4|3531.1|3525.1|3
1640943970000|2021-12-31 09:46:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640944010000|2021-12-31 09:46:50|3531.1|3525.1|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|3
1640944050000|2021-12-31 09:47:30|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640944110000|2021-12-31 09:48:30|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640944190000|2021-12-31 09:49:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640944210000|2021-12-31 09:50:10|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|2
1640944260000|2021-12-31 09:51:00|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1640944290000|2021-12-31 09:51:30|3529.9|3523.9|3531.1|3525.1|3531.1|3525.1|3529.9|3523.9|2
1640944300000|2021-12-31 09:51:40|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640944320000|2021-12-31 09:52:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640944340000|2021-12-31 09:52:20|3530.1|3524.1|3529.6|3523.6|3530.1|3524.1|3529.6|3523.6|2
1640944360000|2021-12-31 09:52:40|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3529.1|3523.1|2
1640944370000|2021-12-31 09:52:50|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640944420000|2021-12-31 09:53:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640944430000|2021-12-31 09:53:50|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1640944470000|2021-12-31 09:54:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640944500000|2021-12-31 09:55:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|2
1640944530000|2021-12-31 09:55:30|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|2
1640944540000|2021-12-31 09:55:40|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1640944640000|2021-12-31 09:57:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640944650000|2021-12-31 09:57:30|3531.4|3525.4|3530.9|3524.9|3531.4|3525.4|3530.9|3524.9|2
1640944750000|2021-12-31 09:59:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640944760000|2021-12-31 09:59:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640944770000|2021-12-31 09:59:30|3531.9|3525.9|3530.6|3524.6|3531.9|3525.9|3530.6|3524.6|3
1640944790000|2021-12-31 09:59:50|3529.8|3523.8|3529.1|3523.1|3529.8|3523.8|3529.1|3523.1|2
1640944800000|2021-12-31 10:00:00|3528.9|3522.9|3527.9|3521.9|3528.9|3522.9|3527.9|3521.9|2
1640944830000|2021-12-31 10:00:30|3528.1|3522.1|3528.9|3522.9|3528.9|3522.9|3528.1|3522.1|2
1640944870000|2021-12-31 10:01:10|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1640944880000|2021-12-31 10:01:20|3528.4|3522.4|3527.4|3521.4|3528.4|3522.4|3527.4|3521.4|3
1640944890000|2021-12-31 10:01:30|3527.1|3521.1|3530.4|3524.4|3530.4|3524.4|3526.9|3520.9|8
1640944930000|2021-12-31 10:02:10|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640944940000|2021-12-31 10:02:20|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640944950000|2021-12-31 10:02:30|3529.9|3523.9|3531.1|3525.1|3531.4|3525.4|3529.9|3523.9|6
1640944970000|2021-12-31 10:02:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640945080000|2021-12-31 10:04:40|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640945150000|2021-12-31 10:05:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640945160000|2021-12-31 10:06:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640945190000|2021-12-31 10:06:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640945220000|2021-12-31 10:07:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640945240000|2021-12-31 10:07:20|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1640945260000|2021-12-31 10:07:40|3531.6|3525.6|3529.9|3523.9|3531.6|3525.6|3529.9|3523.9|3
1640945320000|2021-12-31 10:08:40|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640945370000|2021-12-31 10:09:30|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640945400000|2021-12-31 10:10:00|3529.4|3523.4|3526.9|3520.9|3529.4|3523.4|3526.9|3520.9|2
1640945410000|2021-12-31 10:10:10|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1640945420000|2021-12-31 10:10:20|3527.9|3521.9|3523.9|3517.9|3527.9|3521.9|3523.9|3517.9|2
1640945430000|2021-12-31 10:10:30|3522.6|3516.6|3522.3|3516.3|3522.6|3516.6|3522.1|3516.1|3
1640945440000|2021-12-31 10:10:40|3523.3|3517.3|3523.6|3517.6|3523.6|3517.6|3523.3|3517.3|3
1640945450000|2021-12-31 10:10:50|3524.3|3518.3|3525.9|3519.9|3525.9|3519.9|3524.3|3518.3|2
1640945460000|2021-12-31 10:11:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640945490000|2021-12-31 10:11:30|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.9|3520.9|2
1640945520000|2021-12-31 10:12:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1640945540000|2021-12-31 10:12:20|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1640945560000|2021-12-31 10:12:40|3528.1|3522.1|3529.1|3523.1|3529.1|3523.1|3528.1|3522.1|2
1640945620000|2021-12-31 10:13:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640945680000|2021-12-31 10:14:40|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640945760000|2021-12-31 10:16:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640945850000|2021-12-31 10:17:30|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640945900000|2021-12-31 10:18:20|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1640945910000|2021-12-31 10:18:30|3530.4|3524.4|3529.9|3523.9|3530.4|3524.4|3529.9|3523.9|2
1640945970000|2021-12-31 10:19:30|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640945990000|2021-12-31 10:19:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640946000000|2021-12-31 10:20:00|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1640946010000|2021-12-31 10:20:10|3529.1|3523.1|3528.6|3522.6|3529.1|3523.1|3528.6|3522.6|2
1640946060000|2021-12-31 10:21:00|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1640946090000|2021-12-31 10:21:30|3528.9|3522.9|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|2
1640946470000|2021-12-31 10:27:50|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640946480000|2021-12-31 10:28:00|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1640946510000|2021-12-31 10:28:30|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1640946520000|2021-12-31 10:28:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640946530000|2021-12-31 10:28:50|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640946580000|2021-12-31 10:29:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640946650000|2021-12-31 10:30:50|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640946710000|2021-12-31 10:31:50|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640946820000|2021-12-31 10:33:40|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1640946840000|2021-12-31 10:34:00|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1640946870000|2021-12-31 10:34:30|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640947110000|2021-12-31 10:38:30|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|2
1640947130000|2021-12-31 10:38:50|3529.1|3523.1|3526.9|3520.9|3529.1|3523.1|3526.9|3520.9|4
1640947140000|2021-12-31 10:39:00|3526.6|3520.6|3526.1|3520.1|3526.6|3520.6|3526.1|3520.1|3
1640947160000|2021-12-31 10:39:20|3524.4|3518.4|3523.4|3517.4|3524.4|3518.4|3523.4|3517.4|3
1640947170000|2021-12-31 10:39:30|3522.9|3516.9|3522.4|3516.4|3523.1|3517.1|3521.6|3515.6|5
1640947180000|2021-12-31 10:39:40|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1640947190000|2021-12-31 10:39:50|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1640947200000|2021-12-31 10:40:00|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3523.4|3517.4|2
1640947210000|2021-12-31 10:40:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1640947290000|2021-12-31 10:41:30|3525.4|3519.4|3526.4|3520.4|3526.4|3520.4|3525.4|3519.4|3
1640947300000|2021-12-31 10:41:40|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640947380000|2021-12-31 10:43:00|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1640947400000|2021-12-31 10:43:20|3527.6|3521.6|3527.9|3521.9|3527.9|3521.9|3527.6|3521.6|2
1640947470000|2021-12-31 10:44:30|3528.4|3522.4|3528.1|3522.1|3528.4|3522.4|3528.1|3522.1|2
1640947480000|2021-12-31 10:44:40|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1640947490000|2021-12-31 10:44:50|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640947610000|2021-12-31 10:46:50|3529.1|3523.1|3528.8|3522.8|3529.6|3523.6|3528.3|3522.3|4
1640947620000|2021-12-31 10:47:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1640947630000|2021-12-31 10:47:10|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1640947660000|2021-12-31 10:47:40|3528.9|3522.9|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|2
1640947670000|2021-12-31 10:47:50|3528.9|3522.9|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|2
1640947680000|2021-12-31 10:48:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640947700000|2021-12-31 10:48:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640947750000|2021-12-31 10:49:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640947790000|2021-12-31 10:49:50|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640947820000|2021-12-31 10:50:20|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640947830000|2021-12-31 10:50:30|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1640947850000|2021-12-31 10:50:50|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|2
1640947880000|2021-12-31 10:51:20|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640948040000|2021-12-31 10:54:00|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640948130000|2021-12-31 10:55:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640948150000|2021-12-31 10:55:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640948160000|2021-12-31 10:56:00|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640948180000|2021-12-31 10:56:20|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640948210000|2021-12-31 10:56:50|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1640948220000|2021-12-31 10:57:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640948280000|2021-12-31 10:58:00|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|2
1640948460000|2021-12-31 11:01:00|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1640948480000|2021-12-31 11:01:20|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640948490000|2021-12-31 11:01:30|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640948510000|2021-12-31 11:01:50|3529.6|3523.6|3530.1|3524.1|3530.1|3524.1|3529.6|3523.6|2
1640948670000|2021-12-31 11:04:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640948700000|2021-12-31 11:05:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640948720000|2021-12-31 11:05:20|3529.9|3523.9|3528.9|3522.9|3529.9|3523.9|3528.9|3522.9|4
1640948730000|2021-12-31 11:05:30|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|2
1640948760000|2021-12-31 11:06:00|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|2
1640948850000|2021-12-31 11:07:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640948870000|2021-12-31 11:07:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640948880000|2021-12-31 11:08:00|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640948900000|2021-12-31 11:08:20|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1640948910000|2021-12-31 11:08:30|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|2
1640948960000|2021-12-31 11:09:20|3531.6|3525.6|3530.6|3524.6|3532.1|3526.1|3530.6|3524.6|5
1640948970000|2021-12-31 11:09:30|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640949010000|2021-12-31 11:10:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640949030000|2021-12-31 11:10:30|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|2
1640949040000|2021-12-31 11:10:40|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|2
1640949060000|2021-12-31 11:11:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640949070000|2021-12-31 11:11:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949100000|2021-12-31 11:11:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640949150000|2021-12-31 11:12:30|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|2
1640949220000|2021-12-31 11:13:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949240000|2021-12-31 11:14:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640949290000|2021-12-31 11:14:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949330000|2021-12-31 11:15:30|3530.4|3524.4|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|3
1640949340000|2021-12-31 11:15:40|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|2
1640949540000|2021-12-31 11:19:00|3530.6|3524.6|3531.9|3525.9|3531.9|3525.9|3530.6|3524.6|3
1640949550000|2021-12-31 11:19:10|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640949560000|2021-12-31 11:19:20|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640949600000|2021-12-31 11:20:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640949620000|2021-12-31 11:20:20|3531.6|3525.6|3530.6|3524.6|3531.6|3525.6|3530.6|3524.6|2
1640949680000|2021-12-31 11:21:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949810000|2021-12-31 11:23:30|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640949830000|2021-12-31 11:23:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1640949840000|2021-12-31 11:24:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949850000|2021-12-31 11:24:10|3531.4|3525.4|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|4
1640949890000|2021-12-31 11:24:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949910000|2021-12-31 11:25:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640949960000|2021-12-31 11:26:00|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640949970000|2021-12-31 11:26:10|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640950020000|2021-12-31 11:27:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640950030000|2021-12-31 11:27:10|3531.9|3525.9|3532.1|3526.1|3532.1|3526.1|3531.9|3525.9|2
1640950070000|2021-12-31 11:27:50|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1640950080000|2021-12-31 11:28:00|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640950100000|2021-12-31 11:28:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640950150000|2021-12-31 11:29:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640950160000|2021-12-31 11:29:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640950190000|2021-12-31 11:29:50|3530.4|3524.4|3529.4|3523.4|3530.4|3524.4|3529.4|3523.4|2
1640950200000|2021-12-31 11:30:00|3530.4|3524.4|3529.1|3523.1|3530.4|3524.4|3529.1|3523.1|2
1640950220000|2021-12-31 11:30:20|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1640950290000|2021-12-31 11:31:30|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640950340000|2021-12-31 11:32:20|3529.4|3523.4|3529.9|3523.9|3529.9|3523.9|3529.4|3523.4|2
1640950350000|2021-12-31 11:32:30|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640950370000|2021-12-31 11:32:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640950380000|2021-12-31 11:33:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640950430000|2021-12-31 11:33:50|3530.4|3524.4|3531.1|3525.1|3531.1|3525.1|3530.4|3524.4|3
1640950470000|2021-12-31 11:34:30|3531.4|3525.4|3532.6|3526.6|3532.6|3526.6|3531.4|3525.4|2
1640950490000|2021-12-31 11:34:50|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640950510000|2021-12-31 11:35:10|3532.6|3526.6|3531.4|3525.4|3532.6|3526.6|3531.4|3525.4|2
1640950520000|2021-12-31 11:35:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640950550000|2021-12-31 11:35:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640950560000|2021-12-31 11:36:00|3531.1|3525.1|3531.6|3525.6|3531.6|3525.6|3531.1|3525.1|2
1640950570000|2021-12-31 11:36:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640950620000|2021-12-31 11:37:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640950660000|2021-12-31 11:37:40|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3532.4|3526.4|2
1640950720000|2021-12-31 11:38:40|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640950770000|2021-12-31 11:39:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640950790000|2021-12-31 11:39:50|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640950830000|2021-12-31 11:40:30|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640950840000|2021-12-31 11:40:40|3532.4|3526.4|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|2
1640950850000|2021-12-31 11:40:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640950860000|2021-12-31 11:41:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640950880000|2021-12-31 11:41:20|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|2
1640950900000|2021-12-31 11:41:40|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1640950930000|2021-12-31 11:42:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640951060000|2021-12-31 11:44:20|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3532.1|3526.1|4
1640951070000|2021-12-31 11:44:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640951090000|2021-12-31 11:44:50|3532.6|3526.6|3531.9|3525.9|3532.6|3526.6|3531.9|3525.9|2
1640951100000|2021-12-31 11:45:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640951130000|2021-12-31 11:45:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640951150000|2021-12-31 11:45:50|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|5
1640951180000|2021-12-31 11:46:20|3531.1|3525.1|3529.4|3523.4|3531.1|3525.1|3528.6|3522.6|7
1640951230000|2021-12-31 11:47:10|3528.9|3522.9|3528.1|3522.1|3528.9|3522.9|3528.1|3522.1|2
1640951240000|2021-12-31 11:47:20|3528.6|3522.6|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|2
1640951250000|2021-12-31 11:47:30|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3528.4|3522.4|4
1640951260000|2021-12-31 11:47:40|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3528.4|3522.4|4
1640951290000|2021-12-31 11:48:10|3528.1|3522.1|3526.1|3520.1|3528.9|3522.9|3526.1|3520.1|9
1640951300000|2021-12-31 11:48:20|3525.3|3519.3|3524.6|3518.6|3525.6|3519.6|3523.9|3517.9|10
1640951330000|2021-12-31 11:48:50|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1640951350000|2021-12-31 11:49:10|3525.1|3519.1|3525.9|3519.9|3525.9|3519.9|3525.1|3519.1|2
1640951360000|2021-12-31 11:49:20|3526.4|3520.4|3527.6|3521.6|3527.6|3521.6|3526.4|3520.4|3
1640951370000|2021-12-31 11:49:30|3527.9|3521.9|3528.4|3522.4|3528.6|3522.6|3527.9|3521.9|3
1640951380000|2021-12-31 11:49:40|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3525.4|3519.4|5
1640951400000|2021-12-31 11:50:00|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1640951420000|2021-12-31 11:50:20|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.9|3520.9|2
1640951430000|2021-12-31 11:50:30|3527.9|3521.9|3527.6|3521.6|3527.9|3521.9|3527.6|3521.6|2
1640951440000|2021-12-31 11:50:40|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1640951480000|2021-12-31 11:51:20|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1640951500000|2021-12-31 11:51:40|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1640951510000|2021-12-31 11:51:50|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640951520000|2021-12-31 11:52:00|3525.4|3519.4|3525.9|3519.9|3526.1|3520.1|3525.1|3519.1|7
1640951580000|2021-12-31 11:53:00|3526.1|3520.1|3526.4|3520.4|3526.4|3520.4|3526.1|3520.1|2
1640951600000|2021-12-31 11:53:20|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640951670000|2021-12-31 11:54:30|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1640951730000|2021-12-31 11:55:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1640951740000|2021-12-31 11:55:40|3526.1|3520.1|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|3
1640951760000|2021-12-31 11:56:00|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|2
1640951780000|2021-12-31 11:56:20|3525.6|3519.6|3526.4|3520.4|3526.4|3520.4|3525.6|3519.6|3
1640951830000|2021-12-31 11:57:10|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1640951840000|2021-12-31 11:57:20|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1640951860000|2021-12-31 11:57:40|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1640951870000|2021-12-31 11:57:50|3525.6|3519.6|3525.9|3519.9|3525.9|3519.9|3525.6|3519.6|2
1640951910000|2021-12-31 11:58:30|3526.1|3520.1|3526.9|3520.9|3526.9|3520.9|3526.1|3520.1|3
1640951970000|2021-12-31 11:59:30|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640952030000|2021-12-31 12:00:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1640952040000|2021-12-31 12:00:40|3526.6|3520.6|3524.1|3518.1|3526.6|3520.6|3524.1|3518.1|3
1640952060000|2021-12-31 12:01:00|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1640952070000|2021-12-31 12:01:10|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1640952090000|2021-12-31 12:01:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1640952100000|2021-12-31 12:01:40|3525.1|3519.1|3524.6|3518.6|3525.1|3519.1|3524.6|3518.6|2
1640952120000|2021-12-31 12:02:00|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640952130000|2021-12-31 12:02:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1640952170000|2021-12-31 12:02:50|3525.4|3519.4|3526.1|3520.1|3526.1|3520.1|3525.4|3519.4|2
1640952190000|2021-12-31 12:03:10|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1640952200000|2021-12-31 12:03:20|3526.6|3520.6|3525.4|3519.4|3526.6|3520.6|3525.4|3519.4|2
1640952210000|2021-12-31 12:03:30|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640952270000|2021-12-31 12:04:30|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.4|3519.4|2
1640952280000|2021-12-31 12:04:40|3526.1|3520.1|3525.6|3519.6|3526.1|3520.1|3525.6|3519.6|2
1640952290000|2021-12-31 12:04:50|3525.4|3519.4|3523.9|3517.9|3525.4|3519.4|3523.9|3517.9|2
1640952300000|2021-12-31 12:05:00|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1640952310000|2021-12-31 12:05:10|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1640952330000|2021-12-31 12:05:30|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640952370000|2021-12-31 12:06:10|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640952400000|2021-12-31 12:06:40|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640952420000|2021-12-31 12:07:00|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640952430000|2021-12-31 12:07:10|3524.1|3518.1|3524.4|3518.4|3525.1|3519.1|3524.1|3518.1|3
1640952460000|2021-12-31 12:07:40|3523.6|3517.6|3523.4|3517.4|3523.6|3517.6|3523.4|3517.4|2
1640952490000|2021-12-31 12:08:10|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1640952590000|2021-12-31 12:09:50|3523.6|3517.6|3523.9|3517.9|3525.1|3519.1|3523.6|3517.6|4
1640952600000|2021-12-31 12:10:00|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1640952630000|2021-12-31 12:10:30|3523.4|3517.4|3523.1|3517.1|3523.4|3517.4|3523.1|3517.1|2
1640952640000|2021-12-31 12:10:40|3522.6|3516.6|3519.9|3513.9|3523.1|3517.1|3519.1|3513.1|9
1640952660000|2021-12-31 12:11:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1640952670000|2021-12-31 12:11:10|3521.1|3515.1|3521.6|3515.6|3522.6|3516.6|3521.1|3515.1|4
1640952680000|2021-12-31 12:11:20|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1640952700000|2021-12-31 12:11:40|3523.4|3517.4|3524.6|3518.6|3524.6|3518.6|3523.4|3517.4|4
1640952710000|2021-12-31 12:11:50|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1640952720000|2021-12-31 12:12:00|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1640952730000|2021-12-31 12:12:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1640952750000|2021-12-31 12:12:30|3525.1|3519.1|3522.9|3516.9|3525.1|3519.1|3522.9|3516.9|4
1640952780000|2021-12-31 12:13:00|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3523.1|3517.1|2
1640952790000|2021-12-31 12:13:10|3523.6|3517.6|3524.1|3518.1|3524.1|3518.1|3523.6|3517.6|3
1640952800000|2021-12-31 12:13:20|3524.4|3518.4|3524.6|3518.6|3524.6|3518.6|3524.4|3518.4|2
1640952810000|2021-12-31 12:13:30|3524.9|3518.9|3525.1|3519.1|3525.1|3519.1|3524.9|3518.9|2
1640952820000|2021-12-31 12:13:40|3525.9|3519.9|3526.1|3520.1|3527.4|3521.4|3525.9|3519.9|4
1640952830000|2021-12-31 12:13:50|3527.1|3521.1|3527.4|3521.4|3527.4|3521.4|3527.1|3521.1|2
1640952840000|2021-12-31 12:14:00|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3528.4|3522.4|2
1640952870000|2021-12-31 12:14:30|3528.6|3522.6|3527.1|3521.1|3528.6|3522.6|3527.1|3521.1|2
1640952890000|2021-12-31 12:14:50|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.4|3520.4|2
1640952900000|2021-12-31 12:15:00|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1640952930000|2021-12-31 12:15:30|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|2
1640952940000|2021-12-31 12:15:40|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640952950000|2021-12-31 12:15:50|3526.4|3520.4|3524.1|3518.1|3526.4|3520.4|3524.1|3518.1|3
1640952970000|2021-12-31 12:16:10|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1640953020000|2021-12-31 12:17:00|3524.9|3518.9|3525.6|3519.6|3525.6|3519.6|3524.9|3518.9|2
1640953050000|2021-12-31 12:17:30|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640953070000|2021-12-31 12:17:50|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1640953120000|2021-12-31 12:18:40|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1640953140000|2021-12-31 12:19:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1640953220000|2021-12-31 12:20:20|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640953230000|2021-12-31 12:20:30|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1640953330000|2021-12-31 12:22:10|3526.9|3520.9|3527.5|3521.5|3527.5|3521.5|3526.9|3520.9|2
1640953350000|2021-12-31 12:22:30|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1640953400000|2021-12-31 12:23:20|3528.9|3522.9|3529.9|3523.9|3529.9|3523.9|3528.9|3522.9|2
1640953410000|2021-12-31 12:23:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640953430000|2021-12-31 12:23:50|3530.1|3524.1|3531.6|3525.6|3531.6|3525.6|3530.1|3524.1|2
1640953440000|2021-12-31 12:24:00|3531.8|3525.8|3531.6|3525.6|3532|3526|3531.6|3525.6|4
1640953450000|2021-12-31 12:24:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640953470000|2021-12-31 12:24:30|3532.6|3526.6|3531.6|3525.6|3532.6|3526.6|3531.6|3525.6|2
1640953530000|2021-12-31 12:25:30|3531.4|3525.4|3531.9|3525.9|3532.1|3526.1|3531.4|3525.4|4
1640953550000|2021-12-31 12:25:50|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640953580000|2021-12-31 12:26:20|3532.6|3526.6|3532.4|3526.4|3532.6|3526.6|3532.4|3526.4|2
1640953780000|2021-12-31 12:29:40|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3530.4|3524.4|8
1640953790000|2021-12-31 12:29:50|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|5
1640953800000|2021-12-31 12:30:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640953830000|2021-12-31 12:30:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640953950000|2021-12-31 12:32:30|3532.4|3526.4|3533.1|3527.1|3533.9|3527.9|3532.4|3526.4|4
1640953960000|2021-12-31 12:32:40|3533.9|3527.9|3532.4|3526.4|3533.9|3527.9|3532.4|3526.4|3
1640954030000|2021-12-31 12:33:50|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640954070000|2021-12-31 12:34:30|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640954100000|2021-12-31 12:35:00|3532.1|3526.1|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|2
1640954120000|2021-12-31 12:35:20|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640954130000|2021-12-31 12:35:30|3531.1|3525.1|3530.6|3524.6|3531.1|3525.1|3530.6|3524.6|2
1640954140000|2021-12-31 12:35:40|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640954150000|2021-12-31 12:35:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640954260000|2021-12-31 12:37:40|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3529.1|3523.1|2
1640954280000|2021-12-31 12:38:00|3528.6|3522.6|3530.1|3524.1|3530.1|3524.1|3528.6|3522.6|4
1640954310000|2021-12-31 12:38:30|3530.6|3524.6|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|2
1640954320000|2021-12-31 12:38:40|3530.6|3524.6|3531.1|3525.1|3532.1|3526.1|3530.6|3524.6|5
1640954380000|2021-12-31 12:39:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640954400000|2021-12-31 12:40:00|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|2
1640954410000|2021-12-31 12:40:10|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|2
1640954450000|2021-12-31 12:40:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640954460000|2021-12-31 12:41:00|3530.4|3524.4|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|2
1640954520000|2021-12-31 12:42:00|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|2
1640954550000|2021-12-31 12:42:30|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640954570000|2021-12-31 12:42:50|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640954610000|2021-12-31 12:43:30|3531.9|3525.9|3533.1|3527.1|3533.1|3527.1|3531.9|3525.9|2
1640954640000|2021-12-31 12:44:00|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|2
1640954660000|2021-12-31 12:44:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640954680000|2021-12-31 12:44:40|3532.6|3526.6|3533.4|3527.4|3533.4|3527.4|3532.4|3526.4|3
1640954720000|2021-12-31 12:45:20|3534.1|3528.1|3534.6|3528.6|3534.6|3528.6|3534.1|3528.1|2
1640954790000|2021-12-31 12:46:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640954820000|2021-12-31 12:47:00|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640954830000|2021-12-31 12:47:10|3536.4|3530.4|3538.1|3532.1|3538.1|3532.1|3536.4|3530.4|2
1640954840000|2021-12-31 12:47:20|3537.9|3531.9|3538.1|3532.1|3538.4|3532.4|3537.9|3531.9|4
1640954850000|2021-12-31 12:47:30|3538.4|3532.4|3538.6|3532.6|3538.9|3532.9|3538.4|3532.4|5
1640954860000|2021-12-31 12:47:40|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1640954870000|2021-12-31 12:47:50|3539.1|3533.1|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|4
1640954880000|2021-12-31 12:48:00|3539.1|3533.1|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|3
1640954890000|2021-12-31 12:48:10|3539.1|3533.1|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|3
1640954900000|2021-12-31 12:48:20|3540.1|3534.1|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|5
1640954910000|2021-12-31 12:48:30|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|4
1640954920000|2021-12-31 12:48:40|3540.6|3534.6|3540.6|3534.6|3541.4|3535.4|3540.6|3534.6|3
1640954930000|2021-12-31 12:48:50|3541.4|3535.4|3540.9|3534.9|3541.4|3535.4|3540.6|3534.6|4
1640954940000|2021-12-31 12:49:00|3541.4|3535.4|3541.6|3535.6|3541.6|3535.6|3541.4|3535.4|2
1640954960000|2021-12-31 12:49:20|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.9|3534.9|2
1640955030000|2021-12-31 12:50:30|3541.4|3535.4|3541.9|3535.9|3541.9|3535.9|3541.4|3535.4|2
1640955050000|2021-12-31 12:50:50|3542.9|3536.9|3541.1|3535.1|3542.9|3536.9|3541.1|3535.1|3
1640955070000|2021-12-31 12:51:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640955090000|2021-12-31 12:51:30|3539.9|3533.9|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|2
1640955100000|2021-12-31 12:51:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1640955120000|2021-12-31 12:52:00|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1640955150000|2021-12-31 12:52:30|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.6|3534.6|3
1640955160000|2021-12-31 12:52:40|3541.6|3535.6|3540.9|3534.9|3541.6|3535.6|3540.9|3534.9|2
1640955180000|2021-12-31 12:53:00|3540.6|3534.6|3537.6|3531.6|3540.6|3534.6|3537.6|3531.6|3
1640955210000|2021-12-31 12:53:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640955220000|2021-12-31 12:53:40|3537.4|3531.4|3536.4|3530.4|3537.4|3531.4|3536.3|3530.3|3
1640955230000|2021-12-31 12:53:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1640955240000|2021-12-31 12:54:00|3536|3530|3535.6|3529.6|3536|3530|3535.6|3529.6|2
1640955250000|2021-12-31 12:54:10|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3535.6|3529.6|5
1640955260000|2021-12-31 12:54:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1640955270000|2021-12-31 12:54:30|3538.1|3532.1|3540.8|3532.8|3540.8|3533.6|3538.1|3532.1|4
1640955280000|2021-12-31 12:54:40|3542|3534|3540.4|3534.4|3542|3534.4|3540.4|3534|2
1640955290000|2021-12-31 12:54:50|3541.9|3535.9|3539.1|3533.1|3541.9|3535.9|3539.1|3533.1|4
1640955300000|2021-12-31 12:55:00|3539.9|3533.9|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|3
1640955310000|2021-12-31 12:55:10|3540.4|3534.4|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|2
1640955320000|2021-12-31 12:55:20|3540.4|3534.4|3545.5|3537.3|3545.5|3537.3|3540.4|3534.4|4
1640955330000|2021-12-31 12:55:30|3545.3|3541.1|3549.1|3543.1|3549.1|3543.1|3545.3|3541.1|4
1640955340000|2021-12-31 12:55:40|3549.9|3543.9|3548.6|3542.6|3549.9|3543.9|3548.6|3542.6|4
1640955350000|2021-12-31 12:55:50|3548.4|3542.4|3546.6|3540.6|3548.4|3542.4|3546.6|3540.6|3
1640955360000|2021-12-31 12:56:00|3545.4|3539.4|3544.8|3538.8|3545.4|3539.4|3544.8|3538.8|2
1640955380000|2021-12-31 12:56:20|3544.4|3538.4|3543.4|3537.4|3544.4|3538.4|3543.4|3537.4|4
1640955390000|2021-12-31 12:56:30|3543.1|3537.1|3544.9|3538.9|3544.9|3538.9|3543.1|3537.1|6
1640955400000|2021-12-31 12:56:40|3546.1|3540.1|3543.4|3537.4|3546.1|3540.1|3543.4|3537.4|4
1640955410000|2021-12-31 12:56:50|3543.6|3537.6|3543.9|3537.9|3544.9|3538.9|3543.6|3537.6|3
1640955450000|2021-12-31 12:57:30|3544.4|3538.4|3543.9|3537.9|3544.4|3538.4|3543.9|3537.9|2
1640955480000|2021-12-31 12:58:00|3543.4|3537.4|3542.9|3536.9|3543.4|3537.4|3542.9|3536.9|3
1640955500000|2021-12-31 12:58:20|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1640955510000|2021-12-31 12:58:30|3542.9|3536.9|3543.9|3537.9|3543.9|3537.9|3542.9|3536.9|3
1640955540000|2021-12-31 12:59:00|3543.6|3537.6|3543.9|3537.9|3543.9|3537.9|3543.6|3537.6|2
1640955570000|2021-12-31 12:59:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1640955580000|2021-12-31 12:59:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1640955590000|2021-12-31 12:59:50|3543.4|3537.4|3541.9|3535.9|3543.4|3537.4|3541.9|3535.9|4
1640955600000|2021-12-31 13:00:00|3540.6|3534.6|3541.6|3535.6|3541.6|3535.6|3539.6|3533.6|3
1640955610000|2021-12-31 13:00:10|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1640955620000|2021-12-31 13:00:20|3543.4|3537.4|3540.6|3534.6|3544.1|3538.1|3540.6|3534.6|7
1640955630000|2021-12-31 13:00:30|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|3
1640955640000|2021-12-31 13:00:40|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3540.1|3534.1|2
1640955660000|2021-12-31 13:01:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640955670000|2021-12-31 13:01:10|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1640955680000|2021-12-31 13:01:20|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640955690000|2021-12-31 13:01:30|3540.1|3534.1|3538.9|3532.9|3540.1|3534.1|3538.9|3532.9|2
1640955700000|2021-12-31 13:01:40|3537.9|3531.9|3536.6|3530.6|3537.9|3531.9|3535.4|3529.4|6
1640955710000|2021-12-31 13:01:50|3536.4|3530.4|3535.9|3529.9|3536.4|3530.4|3535.6|3529.6|5
1640955720000|2021-12-31 13:02:00|3535.1|3529.1|3538.9|3532.9|3538.9|3532.9|3535.1|3529.1|6
1640955730000|2021-12-31 13:02:10|3538.6|3532.6|3536.4|3530.4|3538.6|3532.6|3536.1|3530.1|4
1640955740000|2021-12-31 13:02:20|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1640955750000|2021-12-31 13:02:30|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.4|3529.4|5
1640955770000|2021-12-31 13:02:50|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|2
1640955810000|2021-12-31 13:03:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640955820000|2021-12-31 13:03:40|3536.4|3530.4|3537.9|3531.9|3537.9|3531.9|3536.4|3530.4|3
1640955830000|2021-12-31 13:03:50|3538.1|3532.1|3536.9|3530.9|3538.9|3532.9|3536.9|3530.9|5
1640955860000|2021-12-31 13:04:20|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1640955890000|2021-12-31 13:04:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640955900000|2021-12-31 13:05:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640955940000|2021-12-31 13:05:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640955960000|2021-12-31 13:06:00|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|3
1640955970000|2021-12-31 13:06:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640955980000|2021-12-31 13:06:20|3537.1|3531.1|3538.1|3532.1|3538.1|3532.1|3537.1|3531.1|2
1640956070000|2021-12-31 13:07:50|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1640956080000|2021-12-31 13:08:00|3539.6|3533.6|3541.6|3535.6|3541.6|3535.6|3539.6|3533.6|3
1640956110000|2021-12-31 13:08:30|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1640956120000|2021-12-31 13:08:40|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640956130000|2021-12-31 13:08:50|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640956140000|2021-12-31 13:09:00|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640956190000|2021-12-31 13:09:50|3540.6|3534.6|3541.9|3535.9|3541.9|3535.9|3540.6|3534.6|2
1640956210000|2021-12-31 13:10:10|3542.1|3536.1|3542.9|3536.9|3542.9|3536.9|3542.1|3536.1|2
1640956220000|2021-12-31 13:10:20|3542.6|3536.6|3542.1|3536.1|3542.6|3536.6|3542.1|3536.1|3
1640956230000|2021-12-31 13:10:30|3542.6|3536.6|3543.1|3537.1|3543.1|3537.1|3542.6|3536.6|2
1640956240000|2021-12-31 13:10:40|3543.6|3537.6|3545.6|3539.6|3545.9|3539.9|3543.6|3537.6|4
1640956250000|2021-12-31 13:10:50|3545.4|3539.4|3545.9|3539.9|3545.9|3539.9|3544.9|3538.9|5
1640956270000|2021-12-31 13:11:10|3546.9|3540.9|3546.1|3540.1|3546.9|3540.9|3546.1|3540.1|2
1640956320000|2021-12-31 13:12:00|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|1
1640956340000|2021-12-31 13:12:20|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640956350000|2021-12-31 13:12:30|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1640956360000|2021-12-31 13:12:40|3547.1|3541.1|3549.1|3543.1|3549.1|3543.1|3547.1|3541.1|3
1640956370000|2021-12-31 13:12:50|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|2
1640956390000|2021-12-31 13:13:10|3547.1|3541.1|3546.4|3540.4|3547.9|3541.9|3546.4|3540.4|6
1640956410000|2021-12-31 13:13:30|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|3547.4|3541.4|1
1640956420000|2021-12-31 13:13:40|3546.9|3540.9|3546.9|3540.9|3549.1|3543.1|3546.6|3540.6|8
1640956430000|2021-12-31 13:13:50|3546.4|3540.4|3549.1|3543.1|3549.1|3543.1|3546.4|3540.4|3
1640956440000|2021-12-31 13:14:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1640956490000|2021-12-31 13:14:50|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|3549.1|3543.1|1
1640956530000|2021-12-31 13:15:30|3549.4|3543.4|3550.4|3544.4|3550.4|3544.4|3549.4|3543.4|2
1640956560000|2021-12-31 13:16:00|3550.6|3544.6|3550.9|3544.9|3550.9|3544.9|3550.6|3544.6|2
1640956570000|2021-12-31 13:16:10|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1640956590000|2021-12-31 13:16:30|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|1
1640956600000|2021-12-31 13:16:40|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1640956610000|2021-12-31 13:16:50|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1640956630000|2021-12-31 13:17:10|3548.6|3542.6|3546.1|3540.1|3548.6|3542.6|3545.4|3539.4|7
1640956640000|2021-12-31 13:17:20|3547.6|3541.6|3548.6|3542.6|3548.6|3542.6|3547.6|3541.6|4
1640956680000|2021-12-31 13:18:00|3548.9|3542.9|3547.9|3541.9|3548.9|3542.9|3547.9|3541.9|2
1640956720000|2021-12-31 13:18:40|3549.1|3543.1|3550.6|3544.6|3550.6|3544.6|3549.1|3543.1|4
1640956740000|2021-12-31 13:19:00|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1640956770000|2021-12-31 13:19:30|3549.1|3543.1|3550.1|3544.1|3550.4|3544.4|3549.1|3543.1|3
1640956780000|2021-12-31 13:19:40|3549.9|3543.9|3549.4|3543.4|3549.9|3543.9|3549.4|3543.4|2
1640956830000|2021-12-31 13:20:30|3549.9|3543.9|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|2
1640956850000|2021-12-31 13:20:50|3549.9|3543.9|3550.6|3544.6|3550.6|3544.6|3549.9|3543.9|3
1640956870000|2021-12-31 13:21:10|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1640957010000|2021-12-31 13:23:30|3550.1|3544.1|3549.4|3543.4|3550.1|3544.1|3549.4|3543.4|2
1640957020000|2021-12-31 13:23:40|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1640957080000|2021-12-31 13:24:40|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1640957100000|2021-12-31 13:25:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1640957110000|2021-12-31 13:25:10|3545.6|3539.6|3543.6|3537.6|3545.6|3539.6|3543.6|3537.6|3
1640957120000|2021-12-31 13:25:20|3543.9|3537.9|3548.4|3542.4|3548.4|3542.4|3543.9|3537.9|4
1640957140000|2021-12-31 13:25:40|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|3548.6|3542.6|1
1640957160000|2021-12-31 13:26:00|3549.1|3543.1|3549.6|3543.6|3549.6|3543.6|3549.1|3543.1|3
1640960490000|2021-12-31 14:21:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640960530000|2021-12-31 14:22:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640960550000|2021-12-31 14:22:30|3530.1|3524.1|3532.6|3526.6|3532.6|3526.6|3530.1|3524.1|2
1640960580000|2021-12-31 14:23:00|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|2
1640960590000|2021-12-31 14:23:10|3531.1|3525.1|3532.1|3526.1|3532.1|3526.1|3531.1|3525.1|2
1640960600000|2021-12-31 14:23:20|3535.4|3529.4|3535.9|3529.9|3536.9|3530.9|3535.4|3529.4|3
1640960610000|2021-12-31 14:23:30|3535.4|3529.4|3535.6|3529.6|3535.6|3529.6|3535.4|3529.4|2
1640960620000|2021-12-31 14:23:40|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1640960640000|2021-12-31 14:24:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640960670000|2021-12-31 14:24:30|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1640960680000|2021-12-31 14:24:40|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640960710000|2021-12-31 14:25:10|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640960720000|2021-12-31 14:25:20|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|4
1640960730000|2021-12-31 14:25:30|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640960750000|2021-12-31 14:25:50|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|2
1640960760000|2021-12-31 14:26:00|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640960770000|2021-12-31 14:26:10|3537.4|3531.4|3537.4|3531.4|3537.6|3531.6|3536.9|3530.9|6
1640960780000|2021-12-31 14:26:20|3536.6|3530.6|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|4
1640960790000|2021-12-31 14:26:30|3537.4|3531.4|3537.6|3531.6|3537.6|3531.6|3537.4|3531.4|2
1640960820000|2021-12-31 14:27:00|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640960830000|2021-12-31 14:27:10|3537.1|3531.1|3538.1|3532.1|3538.1|3532.1|3535.4|3529.4|4
1640960840000|2021-12-31 14:27:20|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640960870000|2021-12-31 14:27:50|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640960910000|2021-12-31 14:28:30|3538.9|3532.9|3538.4|3532.4|3539.4|3533.4|3538.4|3532.4|4
1640960940000|2021-12-31 14:29:00|3538.1|3532.1|3537.4|3531.4|3538.1|3532.1|3536.9|3530.9|3
1640960950000|2021-12-31 14:29:10|3536.9|3530.9|3536.6|3530.6|3536.9|3530.9|3536.6|3530.6|2
1640960980000|2021-12-31 14:29:40|3536.9|3530.9|3538.4|3532.4|3538.4|3532.4|3536.9|3530.9|4
1640960990000|2021-12-31 14:29:50|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640961000000|2021-12-31 14:30:00|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|3
1640961010000|2021-12-31 14:30:10|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640961020000|2021-12-31 14:30:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640961030000|2021-12-31 14:30:30|3539.4|3533.4|3539.6|3533.6|3539.6|3533.6|3539.4|3533.4|2
1640961060000|2021-12-31 14:31:00|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.4|3533.4|2
1640961080000|2021-12-31 14:31:20|3538.6|3532.6|3536.6|3530.6|3538.6|3532.6|3536.6|3530.6|4
1640961140000|2021-12-31 14:32:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640961170000|2021-12-31 14:32:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640961190000|2021-12-31 14:33:10|3537.4|3531.4|3539.4|3533.4|3539.4|3533.4|3537.4|3531.4|2
1640961200000|2021-12-31 14:33:20|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640961240000|2021-12-31 14:34:00|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|2
1640961250000|2021-12-31 14:34:10|3540.4|3534.4|3539.6|3533.6|3540.9|3534.9|3539.4|3533.4|4
1640961280000|2021-12-31 14:34:40|3539.9|3533.9|3541.6|3535.6|3541.6|3535.6|3539.9|3533.9|4
1640961290000|2021-12-31 14:34:50|3541.9|3535.9|3544.6|3538.6|3544.6|3538.6|3541.9|3535.9|2
1640961300000|2021-12-31 14:35:00|3544.4|3538.4|3544.4|3538.4|3544.6|3538.6|3544.4|3538.4|3
1640961310000|2021-12-31 14:35:10|3543.9|3537.9|3540.6|3534.6|3543.9|3537.9|3540.1|3534.1|3
1640961320000|2021-12-31 14:35:20|3540.9|3534.9|3541.1|3535.1|3541.1|3535.1|3540.9|3534.9|2
1640961340000|2021-12-31 14:35:40|3540.9|3534.9|3539.9|3533.9|3540.9|3534.9|3539.4|3533.4|3
1640961350000|2021-12-31 14:35:50|3539.6|3533.6|3538.1|3532.1|3539.6|3533.6|3537.9|3531.9|8
1640961360000|2021-12-31 14:36:00|3537.9|3531.9|3536.4|3530.4|3537.9|3531.9|3535.6|3529.6|3
1640961370000|2021-12-31 14:36:10|3536.9|3530.9|3536.6|3530.6|3537.9|3531.9|3536.4|3530.4|8
1640961390000|2021-12-31 14:36:30|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|3
1640961400000|2021-12-31 14:36:40|3537.9|3531.9|3537.9|3531.9|3539.1|3533.1|3537.9|3531.9|5
1640961430000|2021-12-31 14:37:10|3538.1|3532.1|3539.6|3533.6|3539.6|3533.6|3538.1|3532.1|4
1640961460000|2021-12-31 14:37:40|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640961550000|2021-12-31 14:39:10|3540.4|3534.4|3539.1|3533.1|3540.4|3534.4|3539.1|3533.1|3
1640961590000|2021-12-31 14:39:50|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|3
1640961620000|2021-12-31 14:40:20|3540.1|3534.1|3540.6|3534.6|3541.1|3535.1|3540.1|3534.1|3
1640961640000|2021-12-31 14:40:40|3540.9|3534.9|3541.9|3535.9|3541.9|3535.9|3540.9|3534.9|4
1640961650000|2021-12-31 14:40:50|3541.6|3535.6|3541.1|3535.1|3541.6|3535.6|3541.1|3535.1|2
1640961660000|2021-12-31 14:41:00|3541.4|3535.4|3540.4|3534.4|3541.4|3535.4|3539.9|3533.9|4
1640961670000|2021-12-31 14:41:10|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1640961680000|2021-12-31 14:41:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1640961690000|2021-12-31 14:41:30|3541.1|3535.1|3541.9|3535.9|3541.9|3535.9|3541.1|3535.1|3
1640961700000|2021-12-31 14:41:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1640961730000|2021-12-31 14:42:10|3542.9|3536.9|3540.1|3534.1|3542.9|3536.9|3540.1|3534.1|3
1640961750000|2021-12-31 14:42:30|3539.9|3533.9|3538.6|3532.6|3539.9|3533.9|3538.6|3532.6|2
1640961760000|2021-12-31 14:42:40|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3536.6|3530.6|3
1640961810000|2021-12-31 14:43:30|3536.9|3530.9|3534.6|3528.6|3536.9|3530.9|3534.6|3528.6|3
1640961900000|2021-12-31 14:45:00|3534.9|3528.9|3536|3530|3536.1|3530.1|3534.9|3528.9|5
1640961920000|2021-12-31 14:45:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640961930000|2021-12-31 14:45:30|3535.9|3529.9|3536.6|3530.6|3536.6|3530.6|3535.9|3529.9|3
1640961940000|2021-12-31 14:45:40|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|3
1640961950000|2021-12-31 14:45:50|3538.1|3532.1|3538.6|3532.6|3538.6|3532.6|3538.1|3532.1|2
1640961960000|2021-12-31 14:46:00|3538.9|3532.9|3537.1|3531.1|3538.9|3532.9|3537.1|3531.1|4
1640962000000|2021-12-31 14:46:40|3538.4|3532.4|3536.1|3530.1|3538.4|3532.4|3536.1|3530.1|2
1640962020000|2021-12-31 14:47:00|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|4
1640962050000|2021-12-31 14:47:30|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1640962070000|2021-12-31 14:47:50|3536.4|3530.4|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|3
1640962090000|2021-12-31 14:48:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1640962140000|2021-12-31 14:49:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640962250000|2021-12-31 14:50:50|3536.1|3530.1|3536.4|3530.4|3537.4|3531.4|3536.1|3530.1|6
1640962260000|2021-12-31 14:51:00|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1640962270000|2021-12-31 14:51:10|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640962290000|2021-12-31 14:51:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640962300000|2021-12-31 14:51:40|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|4
1640962310000|2021-12-31 14:51:50|3536.6|3530.6|3536.4|3530.4|3536.6|3530.6|3535.9|3529.9|4
1640962320000|2021-12-31 14:52:00|3535.9|3529.9|3535.9|3529.9|3536.4|3530.4|3535.9|3529.9|7
1640962330000|2021-12-31 14:52:10|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|3
1640962340000|2021-12-31 14:52:20|3535.9|3529.9|3536.4|3530.4|3536.4|3530.4|3535.9|3529.9|4
1640962380000|2021-12-31 14:53:00|3535.9|3529.9|3535.9|3529.9|3536.6|3530.6|3535.9|3529.9|6
1640962390000|2021-12-31 14:53:10|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|3
1640962400000|2021-12-31 14:53:20|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1640962410000|2021-12-31 14:53:30|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|5
1640962420000|2021-12-31 14:53:40|3535.9|3529.9|3537.1|3531.1|3537.1|3531.1|3535.9|3529.9|5
1640962430000|2021-12-31 14:53:50|3536.4|3530.4|3537.4|3531.4|3537.9|3531.9|3536.1|3530.1|6
1640962490000|2021-12-31 14:54:50|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640962500000|2021-12-31 14:55:00|3538.1|3532.1|3539.1|3533.1|3539.6|3533.6|3538.1|3532.1|7
1640962510000|2021-12-31 14:55:10|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640962530000|2021-12-31 14:55:30|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640962540000|2021-12-31 14:55:40|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640962550000|2021-12-31 14:55:50|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640962560000|2021-12-31 14:56:00|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|4
1640962570000|2021-12-31 14:56:10|3539.4|3533.4|3538.9|3532.9|3539.9|3533.9|3538.9|3532.9|3
1640962580000|2021-12-31 14:56:20|3539.4|3533.4|3540.4|3534.4|3540.4|3534.4|3539.4|3533.4|5
1640962590000|2021-12-31 14:56:30|3539.4|3533.4|3539.6|3533.6|3540.4|3534.4|3539.1|3533.1|9
1640962600000|2021-12-31 14:56:40|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640962610000|2021-12-31 14:56:50|3540.4|3534.4|3539.4|3533.4|3540.4|3534.4|3538.4|3532.4|6
1640962630000|2021-12-31 14:57:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640962650000|2021-12-31 14:57:30|3539.6|3533.6|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|2
1640962670000|2021-12-31 14:57:50|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|2
1640962690000|2021-12-31 14:58:10|3539.6|3533.6|3538.9|3532.9|3539.6|3533.6|3538.9|3532.9|2
1640962700000|2021-12-31 14:58:20|3538.6|3532.6|3538.4|3532.4|3538.6|3532.6|3538.4|3532.4|2
1640962710000|2021-12-31 14:58:30|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|3
1640962720000|2021-12-31 14:58:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640962750000|2021-12-31 14:59:10|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|3
1640962780000|2021-12-31 14:59:40|3537.6|3531.6|3537.4|3531.4|3537.6|3531.6|3537.4|3531.4|2
1640962790000|2021-12-31 14:59:50|3536.1|3530.1|3537.4|3531.4|3537.4|3531.4|3536.1|3530.1|3
1640962800000|2021-12-31 15:00:00|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640962930000|2021-12-31 15:02:10|3538.1|3532.1|3539|3533|3539.4|3533.4|3538.1|3532.1|4
1640962940000|2021-12-31 15:02:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640962950000|2021-12-31 15:02:30|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1640963000000|2021-12-31 15:03:20|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640963010000|2021-12-31 15:03:30|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|2
1640963030000|2021-12-31 15:03:50|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1640963040000|2021-12-31 15:04:00|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.6|3532.6|2
1640963060000|2021-12-31 15:04:20|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640963080000|2021-12-31 15:04:40|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.4|3533.4|2
1640963090000|2021-12-31 15:04:50|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|1
1640963130000|2021-12-31 15:05:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640963180000|2021-12-31 15:06:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640963200000|2021-12-31 15:06:40|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|2
1640963230000|2021-12-31 15:07:10|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640963250000|2021-12-31 15:07:30|3539.9|3533.9|3539.6|3533.6|3539.9|3533.9|3539.6|3533.6|2
1640963260000|2021-12-31 15:07:40|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|2
1640963280000|2021-12-31 15:08:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640963320000|2021-12-31 15:08:40|3538.6|3532.6|3537.9|3531.9|3538.6|3532.6|3537.9|3531.9|3
1640963330000|2021-12-31 15:08:50|3537.6|3531.6|3536.6|3530.6|3537.6|3531.6|3536.4|3530.4|3
1640963340000|2021-12-31 15:09:00|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3536.9|3530.9|4
1640963350000|2021-12-31 15:09:10|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|4
1640963360000|2021-12-31 15:09:20|3538.4|3532.4|3538.6|3532.6|3538.9|3532.9|3538.4|3532.4|4
1640963370000|2021-12-31 15:09:30|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1640963380000|2021-12-31 15:09:40|3539.6|3533.6|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|3
1640963390000|2021-12-31 15:09:50|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640963400000|2021-12-31 15:10:00|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.1|3532.1|6
1640963420000|2021-12-31 15:10:20|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|5
1640963430000|2021-12-31 15:10:30|3539.4|3533.4|3540.1|3534.1|3540.1|3534.1|3539.4|3533.4|2
1640963440000|2021-12-31 15:10:40|3539.6|3533.6|3540.6|3534.6|3540.9|3534.9|3539.4|3533.4|8
1640963450000|2021-12-31 15:10:50|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|1
1640963460000|2021-12-31 15:11:00|3539.6|3533.6|3537.9|3531.9|3539.9|3533.9|3537.9|3531.9|6
1640963470000|2021-12-31 15:11:10|3536.9|3530.9|3537.9|3531.9|3537.9|3531.9|3536.9|3530.9|2
1640963480000|2021-12-31 15:11:20|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640963490000|2021-12-31 15:11:30|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640963510000|2021-12-31 15:11:50|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|3
1640963520000|2021-12-31 15:12:00|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|2
1640963550000|2021-12-31 15:12:30|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640963570000|2021-12-31 15:12:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640963580000|2021-12-31 15:13:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640963590000|2021-12-31 15:13:10|3537.9|3531.9|3536.6|3530.6|3537.9|3531.9|3536.6|3530.6|3
1640963600000|2021-12-31 15:13:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1640963620000|2021-12-31 15:13:40|3536.9|3530.9|3536.1|3530.1|3536.9|3530.9|3536.1|3530.1|3
1640963630000|2021-12-31 15:13:50|3535.9|3529.9|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|5
1640963640000|2021-12-31 15:14:00|3535.6|3529.6|3533.9|3527.9|3535.9|3529.9|3533.9|3527.9|6
1640963650000|2021-12-31 15:14:10|3533.6|3527.6|3534.1|3528.1|3534.1|3528.1|3533.4|3527.4|4
1640963670000|2021-12-31 15:14:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640963680000|2021-12-31 15:14:40|3535.1|3529.1|3535.6|3529.6|3535.6|3529.6|3535.1|3529.1|2
1640963700000|2021-12-31 15:15:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640963720000|2021-12-31 15:15:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640963820000|2021-12-31 15:17:00|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|2
1640963840000|2021-12-31 15:17:20|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|2
1640963920000|2021-12-31 15:18:40|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|2
1640963940000|2021-12-31 15:19:00|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1640963960000|2021-12-31 15:19:20|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640963970000|2021-12-31 15:19:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1640963980000|2021-12-31 15:19:40|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|2
1640964010000|2021-12-31 15:20:10|3540.6|3534.6|3539.4|3533.4|3541.4|3535.4|3539.4|3533.4|5
1640964020000|2021-12-31 15:20:20|3538.9|3532.9|3538.1|3532.1|3538.9|3532.9|3538.1|3532.1|2
1640964030000|2021-12-31 15:20:30|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|2
1640964040000|2021-12-31 15:20:40|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1640964050000|2021-12-31 15:20:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640964060000|2021-12-31 15:21:00|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|2
1640964080000|2021-12-31 15:21:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640964100000|2021-12-31 15:21:40|3539.4|3533.4|3540.3|3534.3|3540.3|3534.3|3539.4|3533.4|2
1640964120000|2021-12-31 15:22:00|3540.5|3534.5|3541.4|3535.4|3541.4|3535.4|3540.5|3534.5|2
1640964130000|2021-12-31 15:22:10|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|2
1640964140000|2021-12-31 15:22:20|3541.4|3535.4|3540.4|3534.4|3541.4|3535.4|3539.6|3533.6|6
1640964160000|2021-12-31 15:22:40|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.6|3534.6|2
1640964180000|2021-12-31 15:23:00|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|1
1640964190000|2021-12-31 15:23:10|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|2
1640964200000|2021-12-31 15:23:20|3539.6|3533.6|3538.1|3532.1|3539.6|3533.6|3538.1|3532.1|2
1640964220000|2021-12-31 15:23:40|3538.4|3532.4|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|2
1640964240000|2021-12-31 15:24:00|3538.6|3532.6|3534.9|3528.9|3538.6|3532.6|3533.6|3527.6|4
1640964260000|2021-12-31 15:24:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640964280000|2021-12-31 15:24:40|3535.4|3529.4|3536.1|3530.1|3536.1|3530.1|3535.4|3529.4|2
1640964290000|2021-12-31 15:24:50|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640964300000|2021-12-31 15:25:00|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640964310000|2021-12-31 15:25:10|3536.9|3530.9|3537.8|3531.8|3537.9|3531.9|3536.9|3530.9|3
1640964320000|2021-12-31 15:25:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|3
1640964340000|2021-12-31 15:25:40|3537.4|3531.4|3536.9|3530.9|3537.6|3531.6|3536.9|3530.9|4
1640964350000|2021-12-31 15:25:50|3536.6|3530.6|3535.4|3529.4|3536.6|3530.6|3535.4|3529.4|9
1640964360000|2021-12-31 15:26:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.1|3529.1|6
1640964370000|2021-12-31 15:26:10|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3533.9|3527.9|5
1640964380000|2021-12-31 15:26:20|3534.6|3528.6|3533.4|3527.4|3534.6|3528.6|3533.4|3527.4|2
1640964390000|2021-12-31 15:26:30|3533.9|3527.9|3535.1|3529.1|3535.1|3529.1|3533.4|3527.4|5
1640964400000|2021-12-31 15:26:40|3534.9|3528.9|3535.9|3529.9|3535.9|3529.9|3534.6|3528.6|4
1640964410000|2021-12-31 15:26:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640964420000|2021-12-31 15:27:00|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|2
1640964440000|2021-12-31 15:27:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640964450000|2021-12-31 15:27:30|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1640964460000|2021-12-31 15:27:40|3534.4|3528.4|3534.1|3528.1|3534.6|3528.6|3533.6|3527.6|9
1640964470000|2021-12-31 15:27:50|3534.4|3528.4|3535.6|3529.6|3535.9|3529.9|3534.4|3528.4|5
1640964480000|2021-12-31 15:28:00|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1640964490000|2021-12-31 15:28:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|4
1640964500000|2021-12-31 15:28:20|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|2
1640964510000|2021-12-31 15:28:30|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3534.4|3528.4|4
1640964520000|2021-12-31 15:28:40|3535.1|3529.1|3532.4|3526.4|3535.1|3529.1|3532.4|3526.4|4
1640964530000|2021-12-31 15:28:50|3531.6|3525.6|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|4
1640964540000|2021-12-31 15:29:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1640964560000|2021-12-31 15:29:20|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.1|3524.1|4
1640964570000|2021-12-31 15:29:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1640964580000|2021-12-31 15:29:40|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|2
1640964590000|2021-12-31 15:29:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640964600000|2021-12-31 15:30:00|3529.6|3523.6|3527.6|3521.6|3529.6|3523.6|3526.1|3520.1|5
1640964620000|2021-12-31 15:30:20|3527.4|3521.4|3525.1|3519.1|3527.4|3521.4|3525.1|3519.1|4
1640964630000|2021-12-31 15:30:30|3525.4|3519.4|3527.4|3521.4|3527.4|3521.4|3525.4|3519.4|3
1640964660000|2021-12-31 15:31:00|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1640964670000|2021-12-31 15:31:10|3526.9|3520.9|3525.1|3519.1|3526.9|3520.9|3525.1|3519.1|4
1640964680000|2021-12-31 15:31:20|3524.6|3518.6|3521.4|3515.4|3524.6|3518.6|3521|3515|6
1640964690000|2021-12-31 15:31:30|3522.1|3516.1|3522|3516|3522.1|3516.1|3522|3516|2
1640964710000|2021-12-31 15:31:50|3521.8|3515.8|3523.1|3517.1|3523.1|3517.1|3521.8|3515.8|3
1640964720000|2021-12-31 15:32:00|3523.6|3517.6|3524.4|3518.4|3524.4|3518.4|3523.6|3517.6|2
1640964750000|2021-12-31 15:32:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1640964760000|2021-12-31 15:32:40|3523.6|3517.6|3522.9|3516.9|3523.6|3517.6|3522.9|3516.9|3
1640964770000|2021-12-31 15:32:50|3523.4|3517.4|3522.6|3516.6|3523.4|3517.4|3522.6|3516.6|2
1640964780000|2021-12-31 15:33:00|3523.6|3517.6|3522.1|3516.1|3523.6|3517.6|3522.1|3516.1|3
1640964800000|2021-12-31 15:33:20|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1640964820000|2021-12-31 15:33:40|3520.4|3514.4|3520.6|3514.6|3520.6|3514.6|3520.4|3514.4|2
1640964830000|2021-12-31 15:33:50|3520.4|3514.4|3520.9|3514.9|3520.9|3514.9|3520.4|3514.4|2
1640964850000|2021-12-31 15:34:10|3521.4|3515.4|3520.4|3514.4|3521.4|3515.4|3520.4|3514.4|2
1640964870000|2021-12-31 15:34:30|3520.1|3514.1|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|2
1640964880000|2021-12-31 15:34:40|3520.1|3514.1|3521.5|3515.5|3521.8|3515.8|3520.1|3514.1|6
1640964890000|2021-12-31 15:34:50|3522|3516|3522|3516|3522|3516|3522|3516|1
1640964900000|2021-12-31 15:35:00|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1640964910000|2021-12-31 15:35:10|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1640964930000|2021-12-31 15:35:30|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1640964950000|2021-12-31 15:35:50|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1640964980000|2021-12-31 15:36:20|3523.4|3517.4|3523.6|3517.6|3523.6|3517.6|3523.4|3517.4|2
1640964990000|2021-12-31 15:36:30|3524.1|3518.1|3524.4|3518.4|3524.4|3518.4|3524.1|3518.1|2
1640965000000|2021-12-31 15:36:40|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1640965010000|2021-12-31 15:36:50|3525.9|3519.9|3526.4|3520.4|3526.4|3520.4|3525.9|3519.9|2
1640965020000|2021-12-31 15:37:00|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|2
1640965030000|2021-12-31 15:37:10|3526.6|3520.6|3526.3|3520.3|3527.4|3521.4|3526.3|3520.3|4
1640965040000|2021-12-31 15:37:20|3525.9|3519.9|3526|3520|3526|3520|3525.9|3519.9|2
1640965050000|2021-12-31 15:37:30|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1640965270000|2021-12-31 15:41:10|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1640965280000|2021-12-31 15:41:20|3525.4|3519.4|3525.6|3519.6|3525.6|3519.6|3525.4|3519.4|2
1640965290000|2021-12-31 15:41:30|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1640965300000|2021-12-31 15:41:40|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.6|3519.6|2
1640965310000|2021-12-31 15:41:50|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1640965400000|2021-12-31 15:43:20|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|2
1640965420000|2021-12-31 15:43:40|3525.6|3519.6|3525.9|3519.9|3525.9|3519.9|3525.6|3519.6|2
1640965450000|2021-12-31 15:44:10|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|2
1640965490000|2021-12-31 15:44:50|3525.6|3519.6|3526.4|3520.4|3526.4|3520.4|3525.6|3519.6|2
1640965500000|2021-12-31 15:45:00|3525.6|3519.6|3526.6|3520.6|3526.6|3520.6|3525.6|3519.6|2
1640965510000|2021-12-31 15:45:10|3526.9|3520.9|3530.4|3524.4|3530.4|3524.4|3526.9|3520.9|4
1640965530000|2021-12-31 15:45:30|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1640965540000|2021-12-31 15:45:40|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|3
1640965550000|2021-12-31 15:45:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640965620000|2021-12-31 15:47:00|3530.9|3524.9|3530.1|3524.1|3530.9|3524.9|3530.1|3524.1|3
1640965640000|2021-12-31 15:47:20|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640965660000|2021-12-31 15:47:40|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1640965670000|2021-12-31 15:47:50|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1640965730000|2021-12-31 15:48:50|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1640965850000|2021-12-31 15:50:50|3526.6|3520.6|3527.9|3521.9|3527.9|3521.9|3526.6|3520.6|2
1640965880000|2021-12-31 15:51:20|3528.9|3522.9|3528.4|3522.4|3528.9|3522.9|3528.1|3522.1|3
1640966080000|2021-12-31 15:54:40|3528.6|3522.6|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|2
1640966100000|2021-12-31 15:55:00|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640966140000|2021-12-31 15:55:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1640966160000|2021-12-31 15:56:00|3529.4|3523.4|3524.1|3518.1|3529.4|3523.4|3523.8|3517.8|3
1640966170000|2021-12-31 15:56:10|3523.6|3517.6|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|3
1640966180000|2021-12-31 15:56:20|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1640966190000|2021-12-31 15:56:30|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1640966200000|2021-12-31 15:56:40|3524.1|3518.1|3525.9|3519.9|3525.9|3519.9|3524.1|3518.1|3
1640966210000|2021-12-31 15:56:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1640966220000|2021-12-31 15:57:00|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1640966240000|2021-12-31 15:57:20|3526.6|3520.6|3530.6|3524.6|3530.6|3524.6|3526.6|3520.6|2
1640966300000|2021-12-31 15:58:20|3531.1|3525.1|3533.1|3527.1|3533.1|3527.1|3531.1|3525.1|2
1640966310000|2021-12-31 15:58:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640966350000|2021-12-31 15:59:10|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640966530000|2021-12-31 16:02:10|3532.9|3526.9|3532.6|3526.6|3532.9|3526.9|3532.6|3526.6|2
1640966590000|2021-12-31 16:03:10|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1640966600000|2021-12-31 16:03:20|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640966840000|2021-12-31 16:07:20|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640966940000|2021-12-31 16:09:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640967210000|2021-12-31 16:13:30|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640967240000|2021-12-31 16:14:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640967280000|2021-12-31 16:14:40|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640967290000|2021-12-31 16:14:50|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640967330000|2021-12-31 16:15:30|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640967350000|2021-12-31 16:15:50|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640967600000|2021-12-31 16:20:00|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640967750000|2021-12-31 16:22:30|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|3
1640967760000|2021-12-31 16:22:40|3536.1|3530.1|3535.1|3529.1|3536.1|3530.1|3535.1|3529.1|3
1640967770000|2021-12-31 16:22:50|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640967780000|2021-12-31 16:23:00|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640967810000|2021-12-31 16:23:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640967820000|2021-12-31 16:23:40|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640967910000|2021-12-31 16:25:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640967920000|2021-12-31 16:25:20|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640967940000|2021-12-31 16:25:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640967950000|2021-12-31 16:25:50|3536.1|3530.1|3538.5|3532.5|3538.5|3532.5|3535.9|3529.9|7
1640967960000|2021-12-31 16:26:00|3538.4|3532.4|3538.4|3532.4|3538.6|3532.6|3537.4|3531.4|6
1640967970000|2021-12-31 16:26:10|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.1|3532.1|6
1640967980000|2021-12-31 16:26:20|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3537.6|3531.6|6
1640967990000|2021-12-31 16:26:30|3538.9|3532.9|3538.9|3532.9|3539.4|3533.4|3538.1|3532.1|9
1640968000000|2021-12-31 16:26:40|3538.4|3532.4|3539.1|3533.1|3539.1|3533.1|3538.1|3532.1|3
1640968010000|2021-12-31 16:26:50|3538.6|3532.6|3538.4|3532.4|3538.9|3532.9|3537.9|3531.9|10
1640968020000|2021-12-31 16:27:00|3538.1|3532.1|3539.1|3533.1|3539.1|3533.1|3537.6|3531.6|9
1640968030000|2021-12-31 16:27:10|3538.9|3532.9|3539.4|3533.4|3539.6|3533.6|3538.1|3532.1|13
1640968040000|2021-12-31 16:27:20|3539.1|3533.1|3540.6|3534.6|3540.6|3534.6|3538.9|3532.9|8
1640968050000|2021-12-31 16:27:30|3540.4|3534.4|3538.9|3532.9|3540.4|3534.4|3538.9|3532.9|5
1640968070000|2021-12-31 16:27:50|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|2
1640968090000|2021-12-31 16:28:10|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640968100000|2021-12-31 16:28:20|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640968110000|2021-12-31 16:28:30|3538.1|3532.1|3536.9|3530.9|3538.1|3532.1|3536.9|3530.9|2
1640968120000|2021-12-31 16:28:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1640968140000|2021-12-31 16:29:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640968150000|2021-12-31 16:29:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640968290000|2021-12-31 16:31:30|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640968310000|2021-12-31 16:31:50|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1640968330000|2021-12-31 16:32:10|3535.6|3529.6|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|2
1640968340000|2021-12-31 16:32:20|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1640968420000|2021-12-31 16:33:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640968430000|2021-12-31 16:33:50|3535.6|3529.6|3535.4|3529.4|3535.6|3529.6|3535.4|3529.4|2
1640968440000|2021-12-31 16:34:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640968460000|2021-12-31 16:34:20|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640968470000|2021-12-31 16:34:30|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1640968510000|2021-12-31 16:35:10|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1640968530000|2021-12-31 16:35:30|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640968540000|2021-12-31 16:35:40|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.6|3529.6|3
1640968560000|2021-12-31 16:36:00|3536.1|3530.1|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|2
1640968570000|2021-12-31 16:36:10|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640968750000|2021-12-31 16:39:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1640968890000|2021-12-31 16:41:30|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640968900000|2021-12-31 16:41:40|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|2
1640968950000|2021-12-31 16:42:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640968960000|2021-12-31 16:42:40|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1640969020000|2021-12-31 16:43:40|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1640969040000|2021-12-31 16:44:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640969150000|2021-12-31 16:45:50|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640969160000|2021-12-31 16:46:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640969330000|2021-12-31 16:48:50|3537.6|3531.6|3535.6|3529.6|3537.6|3531.6|3535.6|3529.6|5
1640969340000|2021-12-31 16:49:00|3535.9|3529.9|3536.4|3530.4|3536.9|3530.9|3535.9|3529.9|3
1640969390000|2021-12-31 16:49:50|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640969410000|2021-12-31 16:50:10|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640969430000|2021-12-31 16:50:30|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640969440000|2021-12-31 16:50:40|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640969470000|2021-12-31 16:51:10|3535.6|3529.6|3535.6|3529.6|3536.1|3530.1|3535.6|3529.6|3
1640969480000|2021-12-31 16:51:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3535.6|3529.6|3
1640969490000|2021-12-31 16:51:30|3535.4|3529.4|3535.6|3529.6|3536.1|3530.1|3535.4|3529.4|3
1640969500000|2021-12-31 16:51:40|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1640969510000|2021-12-31 16:51:50|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.1|3530.1|3
1640969520000|2021-12-31 16:52:00|3535.9|3529.9|3535.6|3529.6|3536.4|3530.4|3535.6|3529.6|3
1640969530000|2021-12-31 16:52:10|3536.4|3530.4|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|4
1640969540000|2021-12-31 16:52:20|3534.6|3528.6|3531.6|3525.6|3534.6|3528.6|3531|3525|9
1640969550000|2021-12-31 16:52:30|3530.4|3524.4|3529.9|3523.9|3531.1|3525.1|3529.9|3523.9|6
1640969560000|2021-12-31 16:52:40|3531.4|3525.4|3531.6|3525.6|3531.9|3525.9|3530.6|3524.6|5
1640969570000|2021-12-31 16:52:50|3531.5|3525.5|3531.1|3525.1|3531.5|3525.5|3531.1|3525.1|4
1640969580000|2021-12-31 16:53:00|3529.4|3523.4|3528.9|3522.9|3529.4|3523.4|3528.9|3522.9|3
1640969600000|2021-12-31 16:53:20|3529.6|3523.6|3531.4|3525.4|3531.4|3525.4|3529.6|3523.6|3
1640969610000|2021-12-31 16:53:30|3531.6|3525.6|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|2
1640969620000|2021-12-31 16:53:40|3532.1|3526.1|3534.1|3528.1|3534.1|3528.1|3532.1|3526.1|4
1640969630000|2021-12-31 16:53:50|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1640969660000|2021-12-31 16:54:20|3533.1|3527.1|3533.4|3527.4|3533.6|3527.6|3532.9|3526.9|4
1640969670000|2021-12-31 16:54:30|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640969700000|2021-12-31 16:55:00|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1640969710000|2021-12-31 16:55:10|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640969850000|2021-12-31 16:57:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640969860000|2021-12-31 16:57:40|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.6|3526.6|4
1640969870000|2021-12-31 16:57:50|3532.6|3526.6|3532.1|3526.1|3533.4|3527.4|3532.1|3526.1|6
1640969880000|2021-12-31 16:58:00|3532.4|3526.4|3533|3527|3533.5|3527.5|3531.9|3525.9|8
1640969900000|2021-12-31 16:58:20|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640969970000|2021-12-31 16:59:30|3533.1|3527.1|3532.9|3526.9|3533.1|3527.1|3532.9|3526.9|2
1640969980000|2021-12-31 16:59:40|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1640970000000|2021-12-31 17:00:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1640970040000|2021-12-31 17:00:40|3531.9|3525.9|3531.6|3525.6|3531.9|3525.9|3531.6|3525.6|4
1640970050000|2021-12-31 17:00:50|3531.9|3525.9|3530.9|3524.9|3532.6|3526.6|3530.9|3524.9|5
1640970060000|2021-12-31 17:01:00|3529.6|3523.6|3528.4|3522.4|3530.1|3524.1|3527.9|3521.9|16
1640970070000|2021-12-31 17:01:10|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3527.4|3521.4|3
1640970080000|2021-12-31 17:01:20|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1640970090000|2021-12-31 17:01:30|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640970100000|2021-12-31 17:01:40|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|2
1640970110000|2021-12-31 17:01:50|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640970130000|2021-12-31 17:02:10|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1640970140000|2021-12-31 17:02:20|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1640970170000|2021-12-31 17:02:50|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640970180000|2021-12-31 17:03:00|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1640970190000|2021-12-31 17:03:10|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1640970240000|2021-12-31 17:04:00|3528.9|3522.9|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|2
1640970330000|2021-12-31 17:05:30|3528.9|3522.9|3530.1|3524.1|3530.1|3524.1|3528.9|3522.9|3
1640970560000|2021-12-31 17:09:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640970570000|2021-12-31 17:09:30|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|2
1640970780000|2021-12-31 17:13:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640970790000|2021-12-31 17:13:10|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1640970890000|2021-12-31 17:14:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1640970910000|2021-12-31 17:15:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1640971010000|2021-12-31 17:16:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1640971020000|2021-12-31 17:17:00|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640971030000|2021-12-31 17:17:10|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1640971090000|2021-12-31 17:18:10|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640971100000|2021-12-31 17:18:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|1
1640971110000|2021-12-31 17:18:30|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640971120000|2021-12-31 17:18:40|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640971130000|2021-12-31 17:18:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.6|3524.6|3
1640971150000|2021-12-31 17:19:10|3531.1|3525.1|3531.9|3525.9|3531.9|3525.9|3531.1|3525.1|2
1640971160000|2021-12-31 17:19:20|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1640971200000|2021-12-31 17:20:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1640971330000|2021-12-31 17:22:10|3531.9|3525.9|3531.4|3525.4|3531.9|3525.9|3531.4|3525.4|2
1640971360000|2021-12-31 17:22:40|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1640971460000|2021-12-31 17:24:20|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1640971470000|2021-12-31 17:24:30|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1640971500000|2021-12-31 17:25:00|3532.9|3526.9|3534.4|3528.4|3534.4|3528.4|3532.9|3526.9|4
1640971510000|2021-12-31 17:25:10|3534.9|3528.9|3535.9|3529.9|3535.9|3529.9|3534.9|3528.9|2
1640971590000|2021-12-31 17:26:30|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1640971600000|2021-12-31 17:26:40|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3536.6|3530.6|2
1640971610000|2021-12-31 17:26:50|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640971620000|2021-12-31 17:27:00|3537.6|3531.6|3536.4|3530.4|3537.6|3531.6|3536.4|3530.4|2
1640971640000|2021-12-31 17:27:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1640971670000|2021-12-31 17:27:50|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640971680000|2021-12-31 17:28:00|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640971690000|2021-12-31 17:28:10|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.1|3530.1|5
1640971710000|2021-12-31 17:28:30|3536.1|3530.1|3535.9|3529.9|3536.9|3530.9|3535.6|3529.6|4
1640971720000|2021-12-31 17:28:40|3536.6|3530.6|3536.9|3530.9|3536.9|3530.9|3535.9|3529.9|3
1640971730000|2021-12-31 17:28:50|3535.9|3529.9|3536.1|3530.1|3537.1|3531.1|3535.9|3529.9|5
1640971740000|2021-12-31 17:29:00|3536.4|3530.4|3536.6|3530.6|3536.6|3530.6|3536.4|3530.4|2
1640971760000|2021-12-31 17:29:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1640971770000|2021-12-31 17:29:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1640971790000|2021-12-31 17:29:50|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1640971810000|2021-12-31 17:30:10|3537.4|3531.4|3536.4|3530.4|3537.4|3531.4|3536.4|3530.4|3
1640971830000|2021-12-31 17:30:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1640971840000|2021-12-31 17:30:40|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|1
1640971860000|2021-12-31 17:31:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640971870000|2021-12-31 17:31:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640972040000|2021-12-31 17:34:00|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640972070000|2021-12-31 17:34:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1640972120000|2021-12-31 17:35:20|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1640972150000|2021-12-31 17:35:50|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1640972170000|2021-12-31 17:36:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1640972180000|2021-12-31 17:36:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1640972190000|2021-12-31 17:36:30|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1640972350000|2021-12-31 17:39:10|3535.9|3529.9|3536.1|3530.1|3536.1|3530.1|3535.9|3529.9|2
1640972360000|2021-12-31 17:39:20|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1640972470000|2021-12-31 17:41:10|3538.1|3532.1|3539.1|3533.1|3539.1|3533.1|3538.1|3532.1|2
1640972480000|2021-12-31 17:41:20|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640972590000|2021-12-31 17:43:10|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1640972600000|2021-12-31 17:43:20|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1640972990000|2021-12-31 17:49:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1640973000000|2021-12-31 17:50:00|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1640973120000|2021-12-31 17:52:00|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1640973140000|2021-12-31 17:52:20|3539.6|3533.6|3538.4|3532.4|3539.6|3533.6|3538.4|3532.4|3
1640973330000|2021-12-31 17:55:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1640973390000|2021-12-31 17:56:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1640973540000|2021-12-31 17:59:00|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641258120000|2022-01-04 01:02:00|3531.1|3525.1|3530.4|3524.4|3531.1|3525.1|3529.6|3523.6|5
1641258140000|2022-01-04 01:02:20|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|2
1641258150000|2022-01-04 01:02:30|3529.6|3523.6|3528.6|3522.6|3529.6|3523.6|3528.6|3522.6|5
1641258160000|2022-01-04 01:02:40|3528.4|3522.4|3526.9|3520.9|3528.4|3522.4|3526.9|3520.9|3
1641258170000|2022-01-04 01:02:50|3526.4|3520.4|3524.4|3518.4|3526.4|3520.4|3524.4|3518.4|6
1641258180000|2022-01-04 01:03:00|3523.9|3517.9|3525.4|3519.4|3526.4|3520.4|3523.9|3517.9|14
1641258190000|2022-01-04 01:03:10|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.1|3519.1|14
1641258200000|2022-01-04 01:03:20|3525.9|3519.9|3523.1|3517.1|3526.1|3520.1|3523.1|3517.1|14
1641258210000|2022-01-04 01:03:30|3523.6|3517.6|3522.6|3516.6|3523.6|3517.6|3522.6|3516.6|3
1641258220000|2022-01-04 01:03:40|3522.4|3516.4|3520.6|3514.6|3522.4|3516.4|3520.6|3514.6|6
1641258230000|2022-01-04 01:03:50|3520.9|3514.9|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|7
1641258240000|2022-01-04 01:04:00|3520.1|3514.1|3521.9|3515.9|3521.9|3515.9|3519.9|3513.9|6
1641258250000|2022-01-04 01:04:10|3521.6|3515.6|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|8
1641258260000|2022-01-04 01:04:20|3522.4|3516.4|3521.6|3515.6|3522.4|3516.4|3521.1|3515.1|14
1641258270000|2022-01-04 01:04:30|3522.4|3516.4|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|8
1641258280000|2022-01-04 01:04:40|3522.4|3516.4|3521.1|3515.1|3522.4|3516.4|3521.1|3515.1|10
1641258290000|2022-01-04 01:04:50|3522.1|3516.1|3519.1|3513.1|3522.1|3516.1|3519.1|3513.1|15
1641258300000|2022-01-04 01:05:00|3520.1|3514.1|3519.6|3513.6|3520.4|3514.4|3519.4|3513.4|15
1641258310000|2022-01-04 01:05:10|3519.4|3513.4|3514.9|3508.9|3519.4|3513.4|3514.9|3508.9|12
1641258320000|2022-01-04 01:05:20|3514.1|3508.1|3515.6|3509.6|3515.6|3509.6|3513.9|3507.9|8
1641258330000|2022-01-04 01:05:30|3515.9|3509.9|3515.4|3509.4|3515.9|3509.9|3514.6|3508.6|8
1641258340000|2022-01-04 01:05:40|3515.9|3509.9|3514.6|3508.6|3515.9|3509.9|3514.6|3508.6|12
1641258350000|2022-01-04 01:05:50|3515.6|3509.6|3514.6|3508.6|3515.6|3509.6|3514.1|3508.1|19
1641258360000|2022-01-04 01:06:00|3514.9|3508.9|3517.1|3511.1|3517.1|3511.1|3514.4|3508.4|14
1641258370000|2022-01-04 01:06:10|3518.1|3512.1|3519.4|3513.4|3519.4|3513.4|3517.1|3511.1|12
1641258380000|2022-01-04 01:06:20|3519.6|3513.6|3519.4|3513.4|3520.5|3514.5|3519.4|3513.4|12
1641258390000|2022-01-04 01:06:30|3519.1|3513.1|3519.4|3513.4|3519.4|3513.4|3518.4|3512.4|5
1641258400000|2022-01-04 01:06:40|3519.1|3513.1|3518.6|3512.6|3519.1|3513.1|3518.6|3512.6|3
1641258410000|2022-01-04 01:06:50|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3518.1|3512.1|2
1641258420000|2022-01-04 01:07:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|3
1641258430000|2022-01-04 01:07:10|3518.6|3512.6|3519.1|3513.1|3519.4|3513.4|3518.1|3512.1|5
1641258450000|2022-01-04 01:07:30|3518.9|3512.9|3516.1|3510.1|3518.9|3512.9|3516.1|3510.1|5
1641258460000|2022-01-04 01:07:40|3516.4|3510.4|3516.1|3510.1|3516.6|3510.6|3515.9|3509.9|11
1641258470000|2022-01-04 01:07:50|3516.6|3510.6|3516.9|3510.9|3516.9|3510.9|3516.6|3510.6|2
1641258480000|2022-01-04 01:08:00|3516.6|3510.6|3516.9|3510.9|3517.6|3511.6|3516.6|3510.6|5
1641258490000|2022-01-04 01:08:10|3517.9|3511.9|3516.9|3510.9|3517.9|3511.9|3516.9|3510.9|2
1641258500000|2022-01-04 01:08:20|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.4|3511.4|3
1641258540000|2022-01-04 01:09:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1641258550000|2022-01-04 01:09:10|3516.9|3510.9|3516.4|3510.4|3516.9|3510.9|3516.4|3510.4|2
1641258560000|2022-01-04 01:09:20|3516.1|3510.1|3515.6|3509.6|3516.1|3510.1|3515.6|3509.6|2
1641258570000|2022-01-04 01:09:30|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1641258610000|2022-01-04 01:10:10|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1641258630000|2022-01-04 01:10:30|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1641258640000|2022-01-04 01:10:40|3518.1|3512.1|3517.1|3511.1|3518.1|3512.1|3517.1|3511.1|2
1641258670000|2022-01-04 01:11:10|3516.6|3510.6|3516.1|3510.1|3516.6|3510.6|3516.1|3510.1|3
1641258680000|2022-01-04 01:11:20|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.9|3509.9|2
1641258690000|2022-01-04 01:11:30|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1641258700000|2022-01-04 01:11:40|3516.4|3510.4|3515.6|3509.6|3516.4|3510.4|3515.6|3509.6|4
1641258710000|2022-01-04 01:11:50|3516.1|3510.1|3512.4|3506.4|3516.4|3510.4|3512.4|3506.4|10
1641258720000|2022-01-04 01:12:00|3512.1|3506.1|3510.1|3504.1|3512.1|3506.1|3509.9|3503.9|15
1641258730000|2022-01-04 01:12:10|3511.1|3505.1|3510.4|3504.4|3511.1|3505.1|3509.9|3503.9|6
1641258740000|2022-01-04 01:12:20|3511.1|3505.1|3512.4|3506.4|3512.4|3506.4|3510.9|3504.9|9
1641258750000|2022-01-04 01:12:30|3511.9|3505.9|3513.9|3507.9|3513.9|3507.9|3511.9|3505.9|4
1641258760000|2022-01-04 01:12:40|3514.1|3508.1|3513.1|3507.1|3514.9|3508.9|3513.1|3507.1|7
1641258770000|2022-01-04 01:12:50|3513.4|3507.4|3514.9|3508.9|3515.4|3509.4|3513.4|3507.4|6
1641258780000|2022-01-04 01:13:00|3515.1|3509.1|3511.6|3505.6|3515.1|3509.1|3511.6|3505.6|11
1641258790000|2022-01-04 01:13:10|3511.4|3505.4|3509.4|3503.4|3511.9|3505.9|3509.4|3503.4|12
1641258800000|2022-01-04 01:13:20|3509.6|3503.6|3508.4|3502.4|3509.6|3503.6|3508.4|3502.4|4
1641258810000|2022-01-04 01:13:30|3508.1|3502.1|3508.6|3502.6|3508.9|3502.9|3507.4|3501.4|9
1641258820000|2022-01-04 01:13:40|3508.9|3502.9|3507.6|3501.6|3508.9|3502.9|3507.1|3501.1|9
1641258830000|2022-01-04 01:13:50|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3506.6|3500.6|15
1641258840000|2022-01-04 01:14:00|3509.1|3503.1|3507.4|3501.4|3509.6|3503.6|3507.4|3501.4|12
1641258850000|2022-01-04 01:14:10|3506.9|3500.9|3508.1|3502.1|3508.1|3502.1|3506.9|3500.9|8
1641258860000|2022-01-04 01:14:20|3509.1|3503.1|3509.4|3503.4|3509.4|3503.4|3508.9|3502.9|3
1641258870000|2022-01-04 01:14:30|3509.6|3503.6|3509.6|3503.6|3509.9|3503.9|3509.4|3503.4|6
1641258880000|2022-01-04 01:14:40|3509.4|3503.4|3509.1|3503.1|3509.6|3503.6|3509.1|3503.1|4
1641258890000|2022-01-04 01:14:50|3509.6|3503.6|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|14
1641258900000|2022-01-04 01:15:00|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.1|3503.1|9
1641258910000|2022-01-04 01:15:10|3509.9|3503.9|3510.6|3504.6|3510.6|3504.6|3509.6|3503.6|13
1641258920000|2022-01-04 01:15:20|3510.4|3504.4|3511.1|3505.1|3511.1|3505.1|3510.4|3504.4|8
1641258930000|2022-01-04 01:15:30|3511.4|3505.4|3512.4|3506.4|3512.4|3506.4|3511.4|3505.4|7
1641258940000|2022-01-04 01:15:40|3512.1|3506.1|3512.9|3506.9|3512.9|3506.9|3512.1|3506.1|4
1641258950000|2022-01-04 01:15:50|3512.6|3506.6|3513.6|3507.6|3513.6|3507.6|3512.4|3506.4|4
1641258960000|2022-01-04 01:16:00|3513.4|3507.4|3512.4|3506.4|3513.4|3507.4|3512.1|3506.1|6
1641258970000|2022-01-04 01:16:10|3512.1|3506.1|3512.4|3506.4|3512.4|3506.4|3511.6|3505.6|3
1641258980000|2022-01-04 01:16:20|3512.1|3506.1|3513.9|3507.9|3513.9|3507.9|3511.6|3505.6|5
1641258990000|2022-01-04 01:16:30|3513.6|3507.6|3513.4|3507.4|3513.9|3507.9|3513.4|3507.4|4
1641259010000|2022-01-04 01:16:50|3511.9|3505.9|3511.6|3505.6|3513.4|3507.4|3511.4|3505.4|8
1641259020000|2022-01-04 01:17:00|3511.9|3505.9|3512.3|3506.3|3512.3|3506.3|3510.4|3504.4|11
1641259030000|2022-01-04 01:17:10|3512.1|3506.1|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|2
1641259050000|2022-01-04 01:17:30|3512.9|3506.9|3513.4|3507.4|3513.4|3507.4|3512.9|3506.9|2
1641259060000|2022-01-04 01:17:40|3513.1|3507.1|3513.1|3507.1|3513.4|3507.4|3513.1|3507.1|3
1641259070000|2022-01-04 01:17:50|3512.6|3506.6|3513.4|3507.4|3513.6|3507.6|3512.6|3506.6|5
1641259080000|2022-01-04 01:18:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1641259090000|2022-01-04 01:18:10|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1641259100000|2022-01-04 01:18:20|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|2
1641259140000|2022-01-04 01:19:00|3511.6|3505.6|3510.6|3504.6|3511.6|3505.6|3510.6|3504.6|3
1641259150000|2022-01-04 01:19:10|3510.9|3504.9|3510.1|3504.1|3510.9|3504.9|3509.9|3503.9|5
1641259170000|2022-01-04 01:19:30|3510.4|3504.4|3511.1|3505.1|3511.1|3505.1|3510.4|3504.4|4
1641259180000|2022-01-04 01:19:40|3510.9|3504.9|3511.6|3505.6|3511.6|3505.6|3510.6|3504.6|3
1641259190000|2022-01-04 01:19:50|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|2
1641259200000|2022-01-04 01:20:00|3512.6|3506.6|3511.9|3505.9|3512.6|3506.6|3511.9|3505.9|4
1641259210000|2022-01-04 01:20:10|3512.4|3506.4|3512.1|3506.1|3512.4|3506.4|3511.9|3505.9|4
1641259220000|2022-01-04 01:20:20|3511.9|3505.9|3512.9|3506.9|3513.1|3507.1|3511.9|3505.9|7
1641259230000|2022-01-04 01:20:30|3512.6|3506.6|3511.4|3505.4|3512.6|3506.6|3511.4|3505.4|5
1641259240000|2022-01-04 01:20:40|3511.1|3505.1|3508.9|3502.9|3511.1|3505.1|3508.1|3502.1|13
1641259250000|2022-01-04 01:20:50|3509.4|3503.4|3508.4|3502.4|3509.4|3503.4|3508.4|3502.4|8
1641259260000|2022-01-04 01:21:00|3507.6|3501.6|3508.1|3502.1|3508.4|3502.4|3506.9|3500.9|6
1641259270000|2022-01-04 01:21:10|3508.6|3502.6|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|4
1641259280000|2022-01-04 01:21:20|3508.1|3502.1|3506.4|3500.4|3508.9|3502.9|3506.4|3500.4|9
1641259290000|2022-01-04 01:21:30|3506.6|3500.6|3506.6|3500.6|3507.4|3501.4|3506.4|3500.4|7
1641259300000|2022-01-04 01:21:40|3506.4|3500.4|3505.1|3499.1|3506.4|3500.4|3505.1|3499.1|7
1641259310000|2022-01-04 01:21:50|3504.4|3498.4|3508.1|3502.1|3508.1|3502.1|3504.4|3498.4|8
1641259320000|2022-01-04 01:22:00|3507.9|3501.9|3504.9|3498.9|3508.1|3502.1|3504.9|3498.9|9
1641259340000|2022-01-04 01:22:20|3504.6|3498.6|3504.6|3498.6|3505.1|3499.1|3504.4|3498.4|7
1641259350000|2022-01-04 01:22:30|3504.1|3498.1|3505.4|3499.4|3505.4|3499.4|3504.1|3498.1|3
1641259360000|2022-01-04 01:22:40|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|3
1641259370000|2022-01-04 01:22:50|3505.9|3499.9|3506.9|3500.9|3506.9|3500.9|3505.9|3499.9|8
1641259380000|2022-01-04 01:23:00|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1641259390000|2022-01-04 01:23:10|3506.9|3500.9|3507.1|3501.1|3507.4|3501.4|3506.4|3500.4|5
1641259400000|2022-01-04 01:23:20|3507.4|3501.4|3508.4|3502.4|3508.6|3502.6|3507.1|3501.1|6
1641259410000|2022-01-04 01:23:30|3508.1|3502.1|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|3
1641259420000|2022-01-04 01:23:40|3508.1|3502.1|3508.6|3502.6|3508.6|3502.6|3508.1|3502.1|2
1641259430000|2022-01-04 01:23:50|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|3
1641259440000|2022-01-04 01:24:00|3508.6|3502.6|3509.1|3503.1|3509.1|3503.1|3508.6|3502.6|3
1641259450000|2022-01-04 01:24:10|3509.4|3503.4|3510.9|3504.9|3510.9|3504.9|3509.4|3503.4|5
1641259460000|2022-01-04 01:24:20|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1641259470000|2022-01-04 01:24:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641259480000|2022-01-04 01:24:40|3510.4|3504.4|3511.9|3505.9|3511.9|3505.9|3510.4|3504.4|5
1641259490000|2022-01-04 01:24:50|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|3
1641259500000|2022-01-04 01:25:00|3510.4|3504.4|3508.6|3502.6|3510.4|3504.4|3508.6|3502.6|7
1641259510000|2022-01-04 01:25:10|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3507.4|3501.4|7
1641259520000|2022-01-04 01:25:20|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1641259530000|2022-01-04 01:25:30|3508.4|3502.4|3507.4|3501.4|3508.4|3502.4|3507.4|3501.4|4
1641259540000|2022-01-04 01:25:40|3507.9|3501.9|3508.4|3502.4|3508.4|3502.4|3507.9|3501.9|3
1641259550000|2022-01-04 01:25:50|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.6|3502.6|2
1641259570000|2022-01-04 01:26:10|3509.1|3503.1|3509.4|3503.4|3509.4|3503.4|3509.1|3503.1|2
1641259580000|2022-01-04 01:26:20|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641259590000|2022-01-04 01:26:30|3509.1|3503.1|3509.4|3503.4|3509.4|3503.4|3509.1|3503.1|2
1641259600000|2022-01-04 01:26:40|3509.9|3503.9|3510.9|3504.9|3510.9|3504.9|3509.9|3503.9|3
1641259620000|2022-01-04 01:27:00|3510.6|3504.6|3509.6|3503.6|3510.6|3504.6|3509.6|3503.6|3
1641259630000|2022-01-04 01:27:10|3509.4|3503.4|3509.1|3503.1|3509.4|3503.4|3509.1|3503.1|2
1641259640000|2022-01-04 01:27:20|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641259650000|2022-01-04 01:27:30|3509.6|3503.6|3510.1|3504.1|3510.1|3504.1|3509.6|3503.6|3
1641259660000|2022-01-04 01:27:40|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1641259670000|2022-01-04 01:27:50|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|3
1641259680000|2022-01-04 01:28:00|3511.1|3505.1|3510.6|3504.6|3511.1|3505.1|3510.6|3504.6|2
1641259730000|2022-01-04 01:28:50|3510.4|3504.4|3509.6|3503.6|3510.4|3504.4|3509.6|3503.6|2
1641259760000|2022-01-04 01:29:20|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1641259780000|2022-01-04 01:29:40|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1641259790000|2022-01-04 01:29:50|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641259800000|2022-01-04 01:30:00|3509.1|3503.1|3508.4|3502.4|3509.1|3503.1|3508.4|3502.4|3
1641259810000|2022-01-04 01:30:10|3508.1|3502.1|3507.1|3501.1|3508.1|3502.1|3507.1|3501.1|3
1641259830000|2022-01-04 01:30:30|3506.6|3500.6|3507.1|3501.1|3507.1|3501.1|3506.6|3500.6|2
1641259840000|2022-01-04 01:30:40|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1641259850000|2022-01-04 01:30:50|3507.1|3501.1|3507.9|3501.9|3507.9|3501.9|3507.1|3501.1|3
1641259860000|2022-01-04 01:31:00|3507.6|3501.6|3507.4|3501.4|3507.6|3501.6|3507.4|3501.4|2
1641259870000|2022-01-04 01:31:10|3506.9|3500.9|3506.1|3500.1|3506.9|3500.9|3506.1|3500.1|3
1641259880000|2022-01-04 01:31:20|3506.4|3500.4|3506.1|3500.1|3506.4|3500.4|3506.1|3500.1|2
1641259890000|2022-01-04 01:31:30|3505.9|3499.9|3505.1|3499.1|3505.9|3499.9|3504.4|3498.4|8
1641259900000|2022-01-04 01:31:40|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1641259910000|2022-01-04 01:31:50|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.9|3499.9|2
1641259920000|2022-01-04 01:32:00|3505.4|3499.4|3506.1|3500.1|3506.1|3500.1|3505.4|3499.4|3
1641259930000|2022-01-04 01:32:10|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.9|3499.9|2
1641259940000|2022-01-04 01:32:20|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|3
1641259960000|2022-01-04 01:32:40|3506.9|3500.9|3506.6|3500.6|3506.9|3500.9|3506.6|3500.6|2
1641259970000|2022-01-04 01:32:50|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1641259980000|2022-01-04 01:33:00|3505.9|3499.9|3506.1|3500.1|3506.1|3500.1|3505.4|3499.4|5
1641259990000|2022-01-04 01:33:10|3506.4|3500.4|3507.1|3501.1|3507.1|3501.1|3506.4|3500.4|3
1641260000000|2022-01-04 01:33:20|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1641260010000|2022-01-04 01:33:30|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1641260020000|2022-01-04 01:33:40|3507.6|3501.6|3506.9|3500.9|3507.6|3501.6|3506.9|3500.9|3
1641260030000|2022-01-04 01:33:50|3506.6|3500.6|3506.9|3500.9|3506.9|3500.9|3506.6|3500.6|2
1641260040000|2022-01-04 01:34:00|3507.1|3501.1|3508.9|3502.9|3508.9|3502.9|3507.1|3501.1|4
1641260050000|2022-01-04 01:34:10|3509.1|3503.1|3509.9|3503.9|3509.9|3503.9|3509.1|3503.1|2
1641260060000|2022-01-04 01:34:20|3510.4|3504.4|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|3
1641260070000|2022-01-04 01:34:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641260090000|2022-01-04 01:34:50|3510.4|3504.4|3509.4|3503.4|3510.4|3504.4|3509.4|3503.4|4
1641260100000|2022-01-04 01:35:00|3510.1|3504.1|3509.6|3503.6|3510.1|3504.1|3509.6|3503.6|3
1641260110000|2022-01-04 01:35:10|3509.9|3503.9|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|3
1641260120000|2022-01-04 01:35:20|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1641260130000|2022-01-04 01:35:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641260140000|2022-01-04 01:35:40|3509.1|3503.1|3507.9|3501.9|3509.1|3503.1|3507.9|3501.9|3
1641260160000|2022-01-04 01:36:00|3507.4|3501.4|3506.4|3500.4|3508.1|3502.1|3506.1|3500.1|9
1641260170000|2022-01-04 01:36:10|3506.1|3500.1|3506.1|3500.1|3506.6|3500.6|3504.4|3498.4|10
1641260180000|2022-01-04 01:36:20|3506.4|3500.4|3506.4|3500.4|3506.4|3500.4|3505.9|3499.9|6
1641260190000|2022-01-04 01:36:30|3505.9|3499.9|3506.4|3500.4|3506.6|3500.6|3505.9|3499.9|3
1641260200000|2022-01-04 01:36:40|3505.9|3499.9|3506.9|3500.9|3507.1|3501.1|3505.9|3499.9|4
1641260210000|2022-01-04 01:36:50|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3506.9|3500.9|3
1641260230000|2022-01-04 01:37:10|3507.4|3501.4|3507.1|3501.1|3507.4|3501.4|3507.1|3501.1|2
1641260260000|2022-01-04 01:37:40|3507.4|3501.4|3508.9|3502.9|3508.9|3502.9|3507.4|3501.4|4
1641260280000|2022-01-04 01:38:00|3509.1|3503.1|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|3
1641260290000|2022-01-04 01:38:10|3508.4|3502.4|3506.6|3500.6|3508.4|3502.4|3506.6|3500.6|10
1641260300000|2022-01-04 01:38:20|3506.9|3500.9|3504.6|3498.6|3506.9|3500.9|3504.6|3498.6|8
1641260310000|2022-01-04 01:38:30|3504.1|3498.1|3506.4|3500.4|3506.4|3500.4|3503.9|3497.9|10
1641260320000|2022-01-04 01:38:40|3505.6|3499.6|3506.9|3500.9|3507.6|3501.6|3505.6|3499.6|9
1641260330000|2022-01-04 01:38:50|3506.6|3500.6|3506.4|3500.4|3506.6|3500.6|3506.4|3500.4|2
1641260340000|2022-01-04 01:39:00|3505.9|3499.9|3505.4|3499.4|3505.9|3499.9|3505.1|3499.1|12
1641260350000|2022-01-04 01:39:10|3506.1|3500.1|3506.4|3500.4|3506.4|3500.4|3506.1|3500.1|2
1641260360000|2022-01-04 01:39:20|3506.1|3500.1|3505.9|3499.9|3506.1|3500.1|3505.6|3499.6|9
1641260370000|2022-01-04 01:39:30|3505.6|3499.6|3505.9|3499.9|3506.9|3500.9|3505.6|3499.6|8
1641260380000|2022-01-04 01:39:40|3506.1|3500.1|3506.6|3500.6|3506.9|3500.9|3506.1|3500.1|4
1641260390000|2022-01-04 01:39:50|3506.4|3500.4|3505.4|3499.4|3506.4|3500.4|3505.4|3499.4|6
1641260400000|2022-01-04 01:40:00|3505.9|3499.9|3506.1|3500.1|3506.4|3500.4|3505.9|3499.9|4
1641260410000|2022-01-04 01:40:10|3505.9|3499.9|3504.9|3498.9|3505.9|3499.9|3503.9|3497.9|14
1641260420000|2022-01-04 01:40:20|3504.6|3498.6|3504.4|3498.4|3504.6|3498.6|3504.4|3498.4|2
1641260430000|2022-01-04 01:40:30|3504.6|3498.6|3504.1|3498.1|3506.1|3500.1|3504.1|3498.1|13
1641260440000|2022-01-04 01:40:40|3503.6|3497.6|3502.6|3496.6|3503.6|3497.6|3502.6|3496.6|5
1641260460000|2022-01-04 01:41:00|3503.4|3497.4|3502.1|3496.1|3503.4|3497.4|3502.1|3496.1|6
1641260470000|2022-01-04 01:41:10|3501.6|3495.6|3502.6|3496.6|3503.1|3497.1|3501.4|3495.4|17
1641260480000|2022-01-04 01:41:20|3503.1|3497.1|3503.9|3497.9|3504.1|3498.1|3503.1|3497.1|4
1641260490000|2022-01-04 01:41:30|3503.1|3497.1|3502.6|3496.6|3503.1|3497.1|3502.3|3496.3|6
1641260500000|2022-01-04 01:41:40|3503|3497|3504.1|3498.1|3504.1|3498.1|3502.9|3496.9|5
1641260510000|2022-01-04 01:41:50|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|3504.4|3498.4|1
1641260540000|2022-01-04 01:42:20|3504.6|3498.6|3504.9|3498.9|3504.9|3498.9|3504.6|3498.6|2
1641260550000|2022-01-04 01:42:30|3505.1|3499.1|3506.9|3500.9|3506.9|3500.9|3505.1|3499.1|4
1641260570000|2022-01-04 01:42:50|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1641260580000|2022-01-04 01:43:00|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1641260600000|2022-01-04 01:43:20|3506.4|3500.4|3505.4|3499.4|3506.4|3500.4|3504.9|3498.9|7
1641260610000|2022-01-04 01:43:30|3505.6|3499.6|3506.4|3500.4|3506.4|3500.4|3505.6|3499.6|4
1641260630000|2022-01-04 01:43:50|3506.6|3500.6|3507.9|3501.9|3508.1|3502.1|3506.6|3500.6|4
1641260640000|2022-01-04 01:44:00|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1641260650000|2022-01-04 01:44:10|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1641260660000|2022-01-04 01:44:20|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.6|3502.6|6
1641260680000|2022-01-04 01:44:40|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1641260690000|2022-01-04 01:44:50|3509.6|3503.6|3509.1|3503.1|3509.6|3503.6|3509.1|3503.1|3
1641260700000|2022-01-04 01:45:00|3509.4|3503.4|3509.6|3503.6|3509.9|3503.9|3509.4|3503.4|3
1641260710000|2022-01-04 01:45:10|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.6|3503.6|3
1641260750000|2022-01-04 01:45:50|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1641260820000|2022-01-04 01:47:00|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641260830000|2022-01-04 01:47:10|3510.1|3504.1|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|2
1641260840000|2022-01-04 01:47:20|3509.6|3503.6|3509.6|3503.6|3510.4|3504.4|3509.6|3503.6|7
1641260850000|2022-01-04 01:47:30|3510.4|3504.4|3509.4|3503.4|3510.4|3504.4|3509.4|3503.4|2
1641260870000|2022-01-04 01:47:50|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1641260890000|2022-01-04 01:48:10|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3510.4|3504.4|2
1641260910000|2022-01-04 01:48:30|3510.4|3504.4|3510.6|3504.6|3510.6|3504.6|3509.9|3503.9|3
1641260920000|2022-01-04 01:48:40|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|2
1641260930000|2022-01-04 01:48:50|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|2
1641260950000|2022-01-04 01:49:10|3510.1|3504.1|3510.6|3504.6|3510.6|3504.6|3510.1|3504.1|2
1641260960000|2022-01-04 01:49:20|3510.1|3504.1|3510.1|3504.1|3510.6|3504.6|3509.9|3503.9|5
1641260970000|2022-01-04 01:49:30|3509.6|3503.6|3510.1|3504.1|3510.4|3504.4|3509.1|3503.1|7
1641260980000|2022-01-04 01:49:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1641261000000|2022-01-04 01:50:00|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1641261020000|2022-01-04 01:50:20|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3508.9|3502.9|10
1641261030000|2022-01-04 01:50:30|3509.1|3503.1|3510.9|3504.9|3510.9|3504.9|3509.1|3503.1|7
1641261040000|2022-01-04 01:50:40|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.1|3504.1|3
1641261050000|2022-01-04 01:50:50|3510.1|3504.1|3510.6|3504.6|3510.9|3504.9|3510.1|3504.1|4
1641261060000|2022-01-04 01:51:00|3510.1|3504.1|3509.1|3503.1|3510.1|3504.1|3509.1|3503.1|5
1641261070000|2022-01-04 01:51:10|3508.4|3502.4|3509.1|3503.1|3509.1|3503.1|3508.4|3502.4|4
1641261080000|2022-01-04 01:51:20|3509.9|3503.9|3509.6|3503.6|3509.9|3503.9|3509.6|3503.6|2
1641261090000|2022-01-04 01:51:30|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641261100000|2022-01-04 01:51:40|3509.1|3503.1|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|4
1641261110000|2022-01-04 01:51:50|3509.1|3503.1|3507.6|3501.6|3509.1|3503.1|3507.6|3501.6|4
1641261120000|2022-01-04 01:52:00|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|3
1641261130000|2022-01-04 01:52:10|3508.1|3502.1|3508.4|3502.4|3508.6|3502.6|3508.1|3502.1|12
1641261140000|2022-01-04 01:52:20|3508.6|3502.6|3509.4|3503.4|3509.4|3503.4|3508.4|3502.4|8
1641261150000|2022-01-04 01:52:30|3509.1|3503.1|3508.9|3502.9|3509.4|3503.4|3508.9|3502.9|6
1641261180000|2022-01-04 01:53:00|3508.4|3502.4|3504.9|3498.9|3508.4|3502.4|3504.6|3498.6|9
1641261190000|2022-01-04 01:53:10|3504.6|3498.6|3504.4|3498.4|3504.9|3498.9|3504.4|3498.4|4
1641261200000|2022-01-04 01:53:20|3504.9|3498.9|3505.6|3499.6|3505.9|3499.9|3504.9|3498.9|3
1641261210000|2022-01-04 01:53:30|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.4|3499.4|5
1641261220000|2022-01-04 01:53:40|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1641261230000|2022-01-04 01:53:50|3505.1|3499.1|3504.9|3498.9|3505.1|3499.1|3504.9|3498.9|2
1641261250000|2022-01-04 01:54:10|3505.1|3499.1|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|4
1641261260000|2022-01-04 01:54:20|3505.6|3499.6|3506.4|3500.4|3506.4|3500.4|3505.6|3499.6|3
1641261270000|2022-01-04 01:54:30|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1641261290000|2022-01-04 01:54:50|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|3506.6|3500.6|1
1641261300000|2022-01-04 01:55:00|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1641261310000|2022-01-04 01:55:10|3505.9|3499.9|3504.9|3498.9|3505.9|3499.9|3504.9|3498.9|5
1641261320000|2022-01-04 01:55:20|3505.1|3499.1|3505.6|3499.6|3505.6|3499.6|3505.1|3499.1|3
1641261330000|2022-01-04 01:55:30|3506.6|3500.6|3506.1|3500.1|3506.6|3500.6|3506.1|3500.1|3
1641261340000|2022-01-04 01:55:40|3505.9|3499.9|3505.6|3499.6|3505.9|3499.9|3505.6|3499.6|2
1641261350000|2022-01-04 01:55:50|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1641261360000|2022-01-04 01:56:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1641261370000|2022-01-04 01:56:10|3505.4|3499.4|3506.4|3500.4|3506.9|3500.9|3505.4|3499.4|9
1641261380000|2022-01-04 01:56:20|3506.9|3500.9|3507.4|3501.4|3507.9|3501.9|3506.6|3500.6|11
1641261390000|2022-01-04 01:56:30|3507.6|3501.6|3507.9|3501.9|3508.1|3502.1|3507.6|3501.6|3
1641261410000|2022-01-04 01:56:50|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1641261420000|2022-01-04 01:57:00|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.9|3499.9|4
1641261430000|2022-01-04 01:57:10|3506.9|3500.9|3507.6|3501.6|3508.1|3502.1|3506.9|3500.9|5
1641261440000|2022-01-04 01:57:20|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.1|3501.1|5
1641261450000|2022-01-04 01:57:30|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1641261470000|2022-01-04 01:57:50|3507.4|3501.4|3507.9|3501.9|3508.1|3502.1|3507.4|3501.4|4
1641261480000|2022-01-04 01:58:00|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1641261510000|2022-01-04 01:58:30|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641261550000|2022-01-04 01:59:10|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641261570000|2022-01-04 01:59:30|3509.1|3503.1|3510.4|3504.4|3511.3|3505.3|3509.1|3503.1|7
1641261580000|2022-01-04 01:59:40|3510.6|3504.6|3510.1|3504.1|3510.9|3504.9|3509.6|3503.6|16
1641261590000|2022-01-04 01:59:50|3510.4|3504.4|3511.1|3505.1|3511.1|3505.1|3510.1|3504.1|26
1641261600000|2022-01-04 02:00:00|3510.9|3504.9|3510.4|3504.4|3511.6|3505.6|3510.4|3504.4|12
1641261610000|2022-01-04 02:00:10|3510.1|3504.1|3509.9|3503.9|3510.1|3504.1|3509.9|3503.9|2
1641261620000|2022-01-04 02:00:20|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|1
1641261630000|2022-01-04 02:00:30|3509.4|3503.4|3506.4|3500.4|3509.4|3503.4|3505.1|3499.1|9
1641261640000|2022-01-04 02:00:40|3505.9|3499.9|3505.9|3499.9|3506.4|3500.4|3505.4|3499.4|6
1641261650000|2022-01-04 02:00:50|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1641261660000|2022-01-04 02:01:00|3506.4|3500.4|3505.9|3499.9|3506.4|3500.4|3505.4|3499.4|4
1641261670000|2022-01-04 02:01:10|3505.4|3499.4|3505.6|3499.6|3505.9|3499.9|3505.4|3499.4|9
1641261700000|2022-01-04 02:01:40|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|1
1641261720000|2022-01-04 02:02:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|1
1641261730000|2022-01-04 02:02:10|3505.4|3499.4|3505.6|3499.6|3505.6|3499.6|3504.9|3498.9|5
1641261740000|2022-01-04 02:02:20|3505.4|3499.4|3505.4|3499.4|3505.4|3499.4|3505.1|3499.1|3
1641261800000|2022-01-04 02:03:20|3505.1|3499.1|3506.4|3500.4|3506.4|3500.4|3504.9|3498.9|6
1641261810000|2022-01-04 02:03:30|3506.9|3500.9|3507.4|3501.4|3508.4|3502.4|3506.9|3500.9|6
1641261820000|2022-01-04 02:03:40|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1641261850000|2022-01-04 02:04:10|3507.9|3501.9|3508.6|3502.6|3509.1|3503.1|3507.9|3501.9|5
1641261860000|2022-01-04 02:04:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1641261890000|2022-01-04 02:04:50|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1641261900000|2022-01-04 02:05:00|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|3
1641261910000|2022-01-04 02:05:10|3506.9|3500.9|3506.4|3500.4|3506.9|3500.9|3506.4|3500.4|3
1641261920000|2022-01-04 02:05:20|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1641261940000|2022-01-04 02:05:40|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|3505.9|3499.9|1
1641261950000|2022-01-04 02:05:50|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|3506.1|3500.1|1
1641261960000|2022-01-04 02:06:00|3506.4|3500.4|3508.6|3502.6|3508.6|3502.6|3506.4|3500.4|7
1641261970000|2022-01-04 02:06:10|3508.4|3502.4|3507.6|3501.6|3508.4|3502.4|3507.6|3501.6|3
1641261990000|2022-01-04 02:06:30|3508.1|3502.1|3508.9|3502.9|3508.9|3502.9|3508.1|3502.1|3
1641262000000|2022-01-04 02:06:40|3509.1|3503.1|3510.1|3504.1|3510.1|3504.1|3509.1|3503.1|5
1641262010000|2022-01-04 02:06:50|3509.9|3503.9|3509.1|3503.1|3509.9|3503.9|3509.1|3503.1|3
1641262030000|2022-01-04 02:07:10|3509.4|3503.4|3510.9|3504.9|3511.1|3505.1|3509.4|3503.4|6
1641262040000|2022-01-04 02:07:20|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3510.1|3504.1|2
1641262050000|2022-01-04 02:07:30|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1641262060000|2022-01-04 02:07:40|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641262070000|2022-01-04 02:07:50|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641262080000|2022-01-04 02:08:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|5
1641262100000|2022-01-04 02:08:20|3508.1|3502.1|3506.9|3500.9|3508.1|3502.1|3506.9|3500.9|4
1641262110000|2022-01-04 02:08:30|3507.1|3501.1|3507.4|3501.4|3507.4|3501.4|3507.1|3501.1|2
1641262120000|2022-01-04 02:08:40|3508.1|3502.1|3508.4|3502.4|3509.1|3503.1|3508.1|3502.1|4
1641262130000|2022-01-04 02:08:50|3508.1|3502.1|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|2
1641262140000|2022-01-04 02:09:00|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1641262170000|2022-01-04 02:09:30|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|5
1641262180000|2022-01-04 02:09:40|3507.6|3501.6|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|16
1641262190000|2022-01-04 02:09:50|3507.6|3501.6|3507.9|3501.9|3507.9|3501.9|3507.6|3501.6|10
1641262200000|2022-01-04 02:10:00|3507.6|3501.6|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|7
1641262210000|2022-01-04 02:10:10|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|6
1641262220000|2022-01-04 02:10:20|3507.4|3501.4|3508.1|3502.1|3508.6|3502.6|3507.4|3501.4|9
1641262230000|2022-01-04 02:10:30|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3507.6|3501.6|6
1641262240000|2022-01-04 02:10:40|3508.4|3502.4|3508.6|3502.6|3509.1|3503.1|3508.4|3502.4|5
1641262260000|2022-01-04 02:11:00|3508.9|3502.9|3509.6|3503.6|3509.6|3503.6|3508.9|3502.9|4
1641262280000|2022-01-04 02:11:20|3509.9|3503.9|3510.6|3504.6|3511.1|3505.1|3509.6|3503.6|9
1641262290000|2022-01-04 02:11:30|3511.1|3505.1|3510.9|3504.9|3511.1|3505.1|3510.6|3504.6|21
1641262300000|2022-01-04 02:11:40|3510.6|3504.6|3510.1|3504.1|3510.9|3504.9|3510.1|3504.1|10
1641262310000|2022-01-04 02:11:50|3510.6|3504.6|3509.6|3503.6|3510.6|3504.6|3509.6|3503.6|25
1641262320000|2022-01-04 02:12:00|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.1|3503.1|9
1641262330000|2022-01-04 02:12:10|3509.1|3503.1|3509.1|3503.1|3509.4|3503.4|3509.1|3503.1|3
1641262340000|2022-01-04 02:12:20|3509.4|3503.4|3509.6|3503.6|3509.6|3503.6|3509.4|3503.4|4
1641262380000|2022-01-04 02:13:00|3509.9|3503.9|3510.4|3504.4|3510.9|3504.9|3509.9|3503.9|5
1641262390000|2022-01-04 02:13:10|3510.6|3504.6|3511.4|3505.4|3511.4|3505.4|3510.6|3504.6|3
1641262400000|2022-01-04 02:13:20|3511.6|3505.6|3511.9|3505.9|3511.9|3505.9|3511.6|3505.6|2
1641262420000|2022-01-04 02:13:40|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|5
1641262430000|2022-01-04 02:13:50|3511.4|3505.4|3511.6|3505.6|3511.6|3505.6|3511.4|3505.4|2
1641262440000|2022-01-04 02:14:00|3511.4|3505.4|3511.9|3505.9|3511.9|3505.9|3511.4|3505.4|3
1641262450000|2022-01-04 02:14:10|3511.6|3505.6|3511.4|3505.4|3511.9|3505.9|3511.4|3505.4|4
1641262460000|2022-01-04 02:14:20|3511.1|3505.1|3511.1|3505.1|3511.4|3505.4|3511.1|3505.1|5
1641262470000|2022-01-04 02:14:30|3511.4|3505.4|3510.6|3504.6|3511.4|3505.4|3510.4|3504.4|7
1641262480000|2022-01-04 02:14:40|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1641262490000|2022-01-04 02:14:50|3511.9|3505.9|3513.9|3507.9|3515.5|3507.9|3511.9|3505.9|3
1641262500000|2022-01-04 02:15:00|3514|3508|3514|3508|3514|3508|3514|3508|1
1641262510000|2022-01-04 02:15:10|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1641262980000|2022-01-04 02:23:00|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|3513.4|3507.4|1
1641263400000|2022-01-04 02:30:00|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1641263410000|2022-01-04 02:30:10|3513.4|3507.4|3512.9|3506.9|3513.4|3507.4|3512.6|3506.6|5
1641263420000|2022-01-04 02:30:20|3513.1|3507.1|3512.9|3506.9|3513.1|3507.1|3512.9|3506.9|2
1641263430000|2022-01-04 02:30:30|3512.6|3506.6|3511.4|3505.4|3512.6|3506.6|3511.4|3505.4|4
1641263440000|2022-01-04 02:30:40|3511.6|3505.6|3511.9|3505.9|3514.6|3508.6|3511.6|3505.6|14
1641263450000|2022-01-04 02:30:50|3512.4|3506.4|3510.9|3504.9|3512.4|3506.4|3510.9|3504.9|17
1641263460000|2022-01-04 02:31:00|3511.9|3505.9|3510.4|3504.4|3511.9|3505.9|3509.6|3503.6|25
1641263470000|2022-01-04 02:31:10|3509.9|3503.9|3510.6|3504.6|3511.1|3505.1|3509.9|3503.9|19
1641263480000|2022-01-04 02:31:20|3511.1|3505.1|3511.1|3505.1|3511.4|3505.4|3510.6|3504.6|10
1641263490000|2022-01-04 02:31:30|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.1|3505.1|21
1641263500000|2022-01-04 02:31:40|3511.6|3505.6|3510.4|3504.4|3511.9|3505.9|3509.6|3503.6|21
1641263510000|2022-01-04 02:31:50|3509.6|3503.6|3510.4|3504.4|3511.6|3505.6|3509.6|3503.6|18
1641263520000|2022-01-04 02:32:00|3510.9|3504.9|3510.4|3504.4|3510.9|3504.9|3509.9|3503.9|6
1641263530000|2022-01-04 02:32:10|3510.6|3504.6|3510.6|3504.6|3511.4|3505.4|3510.6|3504.6|11
1641263540000|2022-01-04 02:32:20|3510.4|3504.4|3508.9|3502.9|3510.6|3504.6|3508.9|3502.9|11
1641263550000|2022-01-04 02:32:30|3509.4|3503.4|3510.6|3504.6|3510.6|3504.6|3508.9|3502.9|20
1641263560000|2022-01-04 02:32:40|3509.9|3503.9|3510.1|3504.1|3510.9|3504.9|3509.1|3503.1|13
1641263570000|2022-01-04 02:32:50|3509.6|3503.6|3509.1|3503.1|3510.1|3504.1|3509.1|3503.1|28
1641263580000|2022-01-04 02:33:00|3509.4|3503.4|3509.4|3503.4|3509.6|3503.6|3509.1|3503.1|23
1641263590000|2022-01-04 02:33:10|3509.1|3503.1|3509.1|3503.1|3509.9|3503.9|3509.1|3503.1|25
1641263600000|2022-01-04 02:33:20|3509.6|3503.6|3509.4|3503.4|3509.9|3503.9|3508.4|3502.4|19
1641263610000|2022-01-04 02:33:30|3509.9|3503.9|3510.1|3504.1|3510.9|3504.9|3509.4|3503.4|16
1641263620000|2022-01-04 02:33:40|3509.9|3503.9|3509.9|3503.9|3510.6|3504.6|3509.4|3503.4|10
1641263630000|2022-01-04 02:33:50|3510.4|3504.4|3510.1|3504.1|3510.4|3504.4|3509.9|3503.9|11
1641263640000|2022-01-04 02:34:00|3509.9|3503.9|3510.6|3504.6|3510.9|3504.9|3509.9|3503.9|12
1641263650000|2022-01-04 02:34:10|3510.9|3504.9|3511.1|3505.1|3511.4|3505.4|3510.9|3504.9|22
1641263660000|2022-01-04 02:34:20|3511.4|3505.4|3511.1|3505.1|3511.6|3505.6|3510.9|3504.9|9
1641263670000|2022-01-04 02:34:30|3511.6|3505.6|3512.1|3506.1|3512.1|3506.1|3511.1|3505.1|13
1641263680000|2022-01-04 02:34:40|3512.4|3506.4|3512.9|3506.9|3512.9|3506.9|3512.4|3506.4|16
1641263690000|2022-01-04 02:34:50|3512.6|3506.6|3512.4|3506.4|3512.9|3506.9|3512.4|3506.4|4
1641263700000|2022-01-04 02:35:00|3512.9|3506.9|3512.4|3506.4|3512.9|3506.9|3512.4|3506.4|10
1641263710000|2022-01-04 02:35:10|3512.1|3506.1|3512.1|3506.1|3512.6|3506.6|3511.6|3505.6|8
1641263720000|2022-01-04 02:35:20|3512.6|3506.6|3511.6|3505.6|3512.6|3506.6|3511.6|3505.6|9
1641263730000|2022-01-04 02:35:30|3511.9|3505.9|3512.4|3506.4|3512.9|3506.9|3511.9|3505.9|9
1641263740000|2022-01-04 02:35:40|3512.9|3506.9|3512.1|3506.1|3513.4|3507.4|3512.1|3506.1|15
1641263750000|2022-01-04 02:35:50|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1641263760000|2022-01-04 02:36:00|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1641263780000|2022-01-04 02:36:20|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.1|3506.1|3
1641263830000|2022-01-04 02:37:10|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1641263840000|2022-01-04 02:37:20|3512.9|3506.9|3512.6|3506.6|3512.9|3506.9|3512.6|3506.6|2
1641263900000|2022-01-04 02:38:20|3514.1|3508.1|3513.1|3507.1|3514.1|3508.1|3513.1|3507.1|2
1641263910000|2022-01-04 02:38:30|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1641264000000|2022-01-04 02:40:00|3513.1|3507.1|3514.9|3508.9|3514.9|3508.9|3513.1|3507.1|4
1641264010000|2022-01-04 02:40:10|3515.1|3509.1|3514.4|3508.4|3515.1|3509.1|3513.6|3507.6|9
1641264020000|2022-01-04 02:40:20|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1641264030000|2022-01-04 02:40:30|3515.1|3509.1|3515.4|3509.4|3515.4|3509.4|3515.1|3509.1|2
1641264060000|2022-01-04 02:41:00|3515.6|3509.6|3517.1|3511.1|3517.1|3511.1|3515.6|3509.6|3
1641264100000|2022-01-04 02:41:40|3516.6|3510.6|3516.4|3510.4|3516.6|3510.6|3515.9|3509.9|4
1641264110000|2022-01-04 02:41:50|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1641264120000|2022-01-04 02:42:00|3517.1|3511.1|3518.1|3512.1|3518.8|3512.8|3517.1|3511.1|7
1641264130000|2022-01-04 02:42:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641264140000|2022-01-04 02:42:20|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1641264170000|2022-01-04 02:42:50|3519.4|3513.4|3518.6|3512.6|3519.4|3513.4|3518.6|3512.6|4
1641264180000|2022-01-04 02:43:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|3
1641264190000|2022-01-04 02:43:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641264200000|2022-01-04 02:43:20|3518.4|3512.4|3518.1|3512.1|3518.4|3512.4|3517.9|3511.9|4
1641264210000|2022-01-04 02:43:30|3518.4|3512.4|3518.6|3512.6|3518.6|3512.6|3518.1|3512.1|3
1641264220000|2022-01-04 02:43:40|3519.6|3513.6|3520.4|3514.4|3520.4|3514.4|3519.6|3513.6|3
1641264230000|2022-01-04 02:43:50|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3519.6|3513.6|5
1641264240000|2022-01-04 02:44:00|3520.4|3514.4|3519.9|3513.9|3520.6|3514.6|3519.4|3513.4|17
1641264250000|2022-01-04 02:44:10|3519.6|3513.6|3519.6|3513.6|3519.9|3513.9|3519.6|3513.6|3
1641264260000|2022-01-04 02:44:20|3519.4|3513.4|3519.9|3513.9|3520.1|3514.1|3519.4|3513.4|3
1641264270000|2022-01-04 02:44:30|3520.1|3514.1|3521.6|3515.6|3521.9|3515.9|3519.6|3513.6|8
1641264280000|2022-01-04 02:44:40|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3520.9|3514.9|3
1641264290000|2022-01-04 02:44:50|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1641264300000|2022-01-04 02:45:00|3520.9|3514.9|3521.1|3515.1|3521.1|3515.1|3520.9|3514.9|2
1641264310000|2022-01-04 02:45:10|3521.4|3515.4|3521.9|3515.9|3521.9|3515.9|3521.4|3515.4|2
1641264320000|2022-01-04 02:45:20|3522.1|3516.1|3521.4|3515.4|3522.6|3516.6|3521.4|3515.4|6
1641264340000|2022-01-04 02:45:40|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1641264350000|2022-01-04 02:45:50|3521.4|3515.4|3520.4|3514.4|3521.4|3515.4|3520.4|3514.4|4
1641264360000|2022-01-04 02:46:00|3520.6|3514.6|3521.9|3515.9|3521.9|3515.9|3520.6|3514.6|4
1641264370000|2022-01-04 02:46:10|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3520.9|3514.9|4
1641264380000|2022-01-04 02:46:20|3521.1|3515.1|3521.1|3515.1|3521.4|3515.4|3520.4|3514.4|7
1641264400000|2022-01-04 02:46:40|3521.4|3515.4|3520.9|3514.9|3521.4|3515.4|3520.6|3514.6|10
1641264410000|2022-01-04 02:46:50|3520.6|3514.6|3520.9|3514.9|3520.9|3514.9|3520.6|3514.6|8
1641264420000|2022-01-04 02:47:00|3521.1|3515.1|3521.9|3515.9|3521.9|3515.9|3521.1|3515.1|5
1641264430000|2022-01-04 02:47:10|3522.4|3516.4|3522.1|3516.1|3522.9|3516.9|3521.9|3515.9|8
1641264440000|2022-01-04 02:47:20|3522.4|3516.4|3523.4|3517.4|3523.9|3517.9|3522.4|3516.4|9
1641264450000|2022-01-04 02:47:30|3523.6|3517.6|3523.9|3517.9|3523.9|3517.9|3523.6|3517.6|2
1641264460000|2022-01-04 02:47:40|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1641264470000|2022-01-04 02:47:50|3524.6|3518.6|3524.9|3518.9|3525.6|3519.6|3524.6|3518.6|8
1641264480000|2022-01-04 02:48:00|3525.1|3519.1|3525.4|3519.4|3525.9|3519.9|3525.1|3519.1|4
1641264490000|2022-01-04 02:48:10|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1641264500000|2022-01-04 02:48:20|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3524.6|3518.6|4
1641264510000|2022-01-04 02:48:30|3524.9|3518.9|3524.1|3518.1|3524.9|3518.9|3524.1|3518.1|3
1641264520000|2022-01-04 02:48:40|3524.6|3518.6|3524.9|3518.9|3525.9|3519.9|3524.6|3518.6|5
1641264530000|2022-01-04 02:48:50|3524.4|3518.4|3525.4|3519.4|3525.9|3519.9|3523.9|3517.9|12
1641264540000|2022-01-04 02:49:00|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.6|3519.6|2
1641264550000|2022-01-04 02:49:10|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1641264570000|2022-01-04 02:49:30|3526.4|3520.4|3527.1|3521.1|3527.9|3521.9|3526.4|3520.4|9
1641264580000|2022-01-04 02:49:40|3526.4|3520.4|3527.6|3521.6|3527.9|3521.9|3526.1|3520.1|8
1641264590000|2022-01-04 02:49:50|3527.1|3521.1|3526.6|3520.6|3527.1|3521.1|3526.6|3520.6|3
1641264600000|2022-01-04 02:50:00|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|2
1641264610000|2022-01-04 02:50:10|3527.1|3521.1|3527.9|3521.9|3527.9|3521.9|3527.1|3521.1|5
1641264620000|2022-01-04 02:50:20|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|3
1641264630000|2022-01-04 02:50:30|3527.4|3521.4|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|2
1641264640000|2022-01-04 02:50:40|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1641264650000|2022-01-04 02:50:50|3527.6|3521.6|3527.4|3521.4|3527.9|3521.9|3527.4|3521.4|7
1641264660000|2022-01-04 02:51:00|3527.1|3521.1|3527.6|3521.6|3527.9|3521.9|3526.9|3520.9|7
1641264670000|2022-01-04 02:51:10|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1641264680000|2022-01-04 02:51:20|3527.1|3521.1|3525.4|3519.4|3527.1|3521.1|3525.4|3519.4|7
1641264690000|2022-01-04 02:51:30|3524.1|3518.1|3522.1|3516.1|3524.1|3518.1|3522.1|3516.1|6
1641264700000|2022-01-04 02:51:40|3522.4|3516.4|3521.6|3515.6|3524.6|3518.6|3521.6|3515.6|7
1641264710000|2022-01-04 02:51:50|3521.4|3515.4|3521.9|3515.9|3521.9|3515.9|3521.1|3515.1|4
1641264720000|2022-01-04 02:52:00|3522.1|3516.1|3523.9|3517.9|3524.6|3518.6|3522.1|3516.1|9
1641264730000|2022-01-04 02:52:10|3523.6|3517.6|3523.9|3517.9|3523.9|3517.9|3523.6|3517.6|2
1641264750000|2022-01-04 02:52:30|3524.4|3518.4|3524.9|3518.9|3524.9|3518.9|3524.4|3518.4|6
1641264760000|2022-01-04 02:52:40|3523.9|3517.9|3523|3517|3524.9|3518.9|3522.9|3516.9|15
1641264770000|2022-01-04 02:52:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1641264780000|2022-01-04 02:53:00|3523|3517|3524.4|3518.4|3524.6|3518.6|3522.6|3516.6|5
1641264790000|2022-01-04 02:53:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1641264800000|2022-01-04 02:53:20|3523.9|3517.9|3523.6|3517.6|3523.9|3517.9|3523.6|3517.6|3
1641264810000|2022-01-04 02:53:30|3523.5|3517.5|3524.9|3518.9|3524.9|3518.9|3522.9|3516.9|7
1641264820000|2022-01-04 02:53:40|3524.6|3518.6|3524.4|3518.4|3524.6|3518.6|3524.4|3518.4|2
1641264830000|2022-01-04 02:53:50|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1641264840000|2022-01-04 02:54:00|3523.6|3517.6|3524.1|3518.1|3524.1|3518.1|3523.6|3517.6|2
1641264850000|2022-01-04 02:54:10|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1641264860000|2022-01-04 02:54:20|3523.9|3517.9|3522.4|3516.4|3523.9|3517.9|3522.4|3516.4|3
1641264890000|2022-01-04 02:54:50|3522.1|3516.1|3520.6|3514.6|3522.1|3516.1|3520.4|3514.4|9
1641264900000|2022-01-04 02:55:00|3520.9|3514.9|3521.1|3515.1|3522.4|3516.4|3520.9|3514.9|3
1641264910000|2022-01-04 02:55:10|3521.4|3515.4|3521.6|3515.6|3521.9|3515.9|3521.1|3515.1|5
1641264920000|2022-01-04 02:55:20|3521.9|3515.9|3521.6|3515.6|3521.9|3515.9|3521.4|3515.4|13
1641264930000|2022-01-04 02:55:30|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1641264950000|2022-01-04 02:55:50|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|1
1641264960000|2022-01-04 02:56:00|3521.1|3515.1|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|6
1641264970000|2022-01-04 02:56:10|3520.1|3514.1|3519.6|3513.6|3520.1|3514.1|3519.6|3513.6|3
1641264990000|2022-01-04 02:56:30|3519.4|3513.4|3518.9|3512.9|3519.4|3513.4|3518.9|3512.9|2
1641265010000|2022-01-04 02:56:50|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641265020000|2022-01-04 02:57:00|3518.9|3512.9|3519.4|3513.4|3519.4|3513.4|3518.9|3512.9|3
1641265030000|2022-01-04 02:57:10|3518.4|3512.4|3519.1|3513.1|3519.1|3513.1|3518.4|3512.4|2
1641265040000|2022-01-04 02:57:20|3519.4|3513.4|3520.4|3514.4|3520.4|3514.4|3519.1|3513.1|6
1641265050000|2022-01-04 02:57:30|3520.6|3514.6|3520.6|3514.6|3521.4|3515.4|3520.6|3514.6|6
1641265070000|2022-01-04 02:57:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1641265080000|2022-01-04 02:58:00|3519.9|3513.9|3521.4|3515.4|3522.6|3516.6|3519.9|3513.9|4
1641265100000|2022-01-04 02:58:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1641265110000|2022-01-04 02:58:30|3522.6|3516.6|3522.1|3516.1|3522.6|3516.6|3521.1|3515.1|3
1641265120000|2022-01-04 02:58:40|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1641265130000|2022-01-04 02:58:50|3520.6|3514.6|3521.1|3515.1|3521.1|3515.1|3519.6|3513.6|8
1641265140000|2022-01-04 02:59:00|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.1|3515.1|3
1641265150000|2022-01-04 02:59:10|3521.6|3515.6|3521.9|3515.9|3522.6|3516.6|3521.6|3515.6|4
1641265160000|2022-01-04 02:59:20|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1641265170000|2022-01-04 02:59:30|3520.9|3514.9|3522.4|3516.4|3522.4|3516.4|3520.9|3514.9|3
1641265180000|2022-01-04 02:59:40|3522.6|3516.6|3522.1|3516.1|3523.4|3517.4|3522.1|3516.1|5
1641265200000|2022-01-04 03:00:00|3522.4|3516.4|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|3
1641265210000|2022-01-04 03:00:10|3522.6|3516.6|3523.1|3517.1|3523.1|3517.1|3522.6|3516.6|3
1641265220000|2022-01-04 03:00:20|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1641265230000|2022-01-04 03:00:30|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3521.1|3515.1|3
1641265240000|2022-01-04 03:00:40|3521.6|3515.6|3520.6|3514.6|3521.6|3515.6|3520.6|3514.6|3
1641265250000|2022-01-04 03:00:50|3521.1|3515.1|3520.6|3514.6|3521.4|3515.4|3520.6|3514.6|5
1641265260000|2022-01-04 03:01:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1641265270000|2022-01-04 03:01:10|3520.6|3514.6|3519.9|3513.9|3521.1|3515.1|3518.9|3512.9|9
1641265280000|2022-01-04 03:01:20|3520.9|3514.9|3520.1|3514.1|3520.9|3514.9|3520.1|3514.1|4
1641265290000|2022-01-04 03:01:30|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1641265300000|2022-01-04 03:01:40|3520.1|3514.1|3520.6|3514.6|3521.4|3515.4|3520.1|3514.1|4
1641265320000|2022-01-04 03:02:00|3520.9|3514.9|3521.1|3515.1|3522.4|3516.4|3520.9|3514.9|4
1641265330000|2022-01-04 03:02:10|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.6|3514.6|3
1641265340000|2022-01-04 03:02:20|3521.9|3515.9|3520.1|3514.1|3521.9|3515.9|3520.1|3514.1|4
1641265350000|2022-01-04 03:02:30|3521.6|3515.6|3520.4|3514.4|3521.6|3515.6|3520.4|3514.4|2
1641265360000|2022-01-04 03:02:40|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1641265370000|2022-01-04 03:02:50|3521.6|3515.6|3520.9|3514.9|3522.1|3516.1|3520.9|3514.9|4
1641265390000|2022-01-04 03:03:10|3521.1|3515.1|3520.9|3514.9|3522.4|3516.4|3520.9|3514.9|4
1641265400000|2022-01-04 03:03:20|3521.6|3515.6|3521.6|3515.6|3522.4|3516.4|3521.4|3515.4|4
1641265420000|2022-01-04 03:03:40|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|3521.9|3515.9|1
1641265430000|2022-01-04 03:03:50|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3522.1|3516.1|3
1641265440000|2022-01-04 03:04:00|3522.9|3516.9|3523.1|3517.1|3523.1|3517.1|3522.9|3516.9|2
1641265460000|2022-01-04 03:04:20|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3521.4|3515.4|6
1641265470000|2022-01-04 03:04:30|3522.9|3516.9|3523.1|3517.1|3523.1|3517.1|3522.9|3516.9|2
1641265480000|2022-01-04 03:04:40|3522.9|3516.9|3522.1|3516.1|3522.9|3516.9|3522.1|3516.1|2
1641265490000|2022-01-04 03:04:50|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1641265500000|2022-01-04 03:05:00|3522.6|3516.6|3524.4|3518.4|3525.4|3519.4|3522.6|3516.6|5
1641265510000|2022-01-04 03:05:10|3524.6|3518.6|3524.9|3518.9|3525.4|3519.4|3524.6|3518.6|6
1641265520000|2022-01-04 03:05:20|3525.4|3519.4|3525.1|3519.1|3525.4|3519.4|3525.1|3519.1|2
1641265530000|2022-01-04 03:05:30|3524.9|3518.9|3523.6|3517.6|3524.9|3518.9|3523.6|3517.6|5
1641265540000|2022-01-04 03:05:40|3523.4|3517.4|3523.1|3517.1|3524.1|3518.1|3522.9|3516.9|10
1641265550000|2022-01-04 03:05:50|3523.4|3517.4|3523.9|3517.9|3524.4|3518.4|3523.4|3517.4|5
1641265560000|2022-01-04 03:06:00|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1641265570000|2022-01-04 03:06:10|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1641265580000|2022-01-04 03:06:20|3522.1|3516.1|3522.6|3516.6|3522.6|3516.6|3521.9|3515.9|6
1641265590000|2022-01-04 03:06:30|3522.9|3516.9|3521.4|3515.4|3522.9|3516.9|3521.4|3515.4|3
1641265600000|2022-01-04 03:06:40|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1641265610000|2022-01-04 03:06:50|3521.4|3515.4|3521.1|3515.1|3521.4|3515.4|3521.1|3515.1|2
1641265620000|2022-01-04 03:07:00|3521.4|3515.4|3521.9|3515.9|3522.6|3516.6|3521.4|3515.4|6
1641265630000|2022-01-04 03:07:10|3521.6|3515.6|3521.4|3515.4|3521.6|3515.6|3521.1|3515.1|3
1641265650000|2022-01-04 03:07:30|3521.1|3515.1|3521.4|3515.4|3521.4|3515.4|3521.1|3515.1|2
1641265660000|2022-01-04 03:07:40|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3521.4|3515.4|5
1641265670000|2022-01-04 03:07:50|3522.6|3516.6|3521.9|3515.9|3523.1|3517.1|3521.9|3515.9|4
1641265680000|2022-01-04 03:08:00|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1641265690000|2022-01-04 03:08:10|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1641265700000|2022-01-04 03:08:20|3522.9|3516.9|3523.1|3517.1|3523.1|3517.1|3522.9|3516.9|2
1641265710000|2022-01-04 03:08:30|3523.4|3517.4|3522.6|3516.6|3523.4|3517.4|3522.6|3516.6|3
1641265720000|2022-01-04 03:08:40|3522.1|3516.1|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|2
1641265740000|2022-01-04 03:09:00|3522.6|3516.6|3523.1|3517.1|3523.1|3517.1|3522.6|3516.6|2
1641265750000|2022-01-04 03:09:10|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1641265760000|2022-01-04 03:09:20|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|3
1641265770000|2022-01-04 03:09:30|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|3522.1|3516.1|1
1641265780000|2022-01-04 03:09:40|3521.9|3515.9|3521.9|3515.9|3522.6|3516.6|3521.6|3515.6|5
1641265790000|2022-01-04 03:09:50|3522.1|3516.1|3521.9|3515.9|3522.1|3516.1|3521.9|3515.9|2
1641265800000|2022-01-04 03:10:00|3522.1|3516.1|3521.6|3515.6|3522.1|3516.1|3521.6|3515.6|3
1641265820000|2022-01-04 03:10:20|3522.4|3516.4|3521.9|3515.9|3522.4|3516.4|3521.9|3515.9|2
1641265830000|2022-01-04 03:10:30|3521.4|3515.4|3521.1|3515.1|3521.9|3515.9|3520.4|3514.4|6
1641265840000|2022-01-04 03:10:40|3521.6|3515.6|3521.1|3515.1|3521.6|3515.6|3520.6|3514.6|6
1641265850000|2022-01-04 03:10:50|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|3520.9|3514.9|1
1641265860000|2022-01-04 03:11:00|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|3521.6|3515.6|1
1641265870000|2022-01-04 03:11:10|3522.1|3516.1|3522.1|3516.1|3522.6|3516.6|3521.6|3515.6|6
1641265880000|2022-01-04 03:11:20|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|3522.6|3516.6|1
1641265890000|2022-01-04 03:11:30|3522.9|3516.9|3523.1|3517.1|3523.1|3517.1|3522.9|3516.9|2
1641265910000|2022-01-04 03:11:50|3523.4|3517.4|3523.6|3517.6|3524.9|3518.9|3523.4|3517.4|6
1641265930000|2022-01-04 03:12:10|3524.4|3518.4|3523.6|3517.6|3524.6|3518.6|3523.6|3517.6|3
1641265950000|2022-01-04 03:12:30|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1641265960000|2022-01-04 03:12:40|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1641265980000|2022-01-04 03:13:00|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1641266000000|2022-01-04 03:13:20|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3523.1|3517.1|2
1641266040000|2022-01-04 03:14:00|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1641266050000|2022-01-04 03:14:10|3523.9|3517.9|3525.9|3519.9|3525.9|3519.9|3523.9|3517.9|3
1641266060000|2022-01-04 03:14:20|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1641266070000|2022-01-04 03:14:30|3524.9|3518.9|3524.4|3518.4|3524.9|3518.9|3524.4|3518.4|2
1641266080000|2022-01-04 03:14:40|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|2
1641266090000|2022-01-04 03:14:50|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1641266110000|2022-01-04 03:15:10|3524.6|3518.6|3526.6|3520.6|3527.6|3521.6|3524.6|3518.6|8
1641266120000|2022-01-04 03:15:20|3526.9|3520.9|3526.6|3520.6|3526.9|3520.9|3526.6|3520.6|2
1641266130000|2022-01-04 03:15:30|3526.4|3520.4|3527.1|3521.1|3527.1|3521.1|3526.1|3520.1|7
1641266140000|2022-01-04 03:15:40|3526.9|3520.9|3527.6|3521.6|3527.6|3521.6|3526.9|3520.9|5
1641266160000|2022-01-04 03:16:00|3526.4|3520.4|3525.4|3519.4|3526.4|3520.4|3525.4|3519.4|3
1641266170000|2022-01-04 03:16:10|3524.9|3518.9|3524.9|3518.9|3525.1|3519.1|3524.9|3518.9|3
1641266180000|2022-01-04 03:16:20|3524.6|3518.6|3523.9|3517.9|3524.9|3518.9|3523.9|3517.9|6
1641266190000|2022-01-04 03:16:30|3524.1|3518.1|3523.9|3517.9|3524.1|3518.1|3523.9|3517.9|2
1641266200000|2022-01-04 03:16:40|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1641266210000|2022-01-04 03:16:50|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1641266220000|2022-01-04 03:17:00|3523.6|3517.6|3522.9|3516.9|3523.6|3517.6|3522.9|3516.9|4
1641266230000|2022-01-04 03:17:10|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|3523.1|3517.1|1
1641266240000|2022-01-04 03:17:20|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1641266280000|2022-01-04 03:18:00|3522.9|3516.9|3522.1|3516.1|3522.9|3516.9|3522.1|3516.1|4
1641266290000|2022-01-04 03:18:10|3522.4|3516.4|3522.4|3516.4|3522.9|3516.9|3522.4|3516.4|4
1641266300000|2022-01-04 03:18:20|3521.9|3515.9|3521.6|3515.6|3522.4|3516.4|3521.6|3515.6|3
1641266320000|2022-01-04 03:18:40|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|3522.4|3516.4|1
1641266330000|2022-01-04 03:18:50|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1641266340000|2022-01-04 03:19:00|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3522.4|3516.4|6
1641266350000|2022-01-04 03:19:10|3523.6|3517.6|3525.1|3519.1|3525.6|3519.6|3523.6|3517.6|7
1641266360000|2022-01-04 03:19:20|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|3525.4|3519.4|1
1641266370000|2022-01-04 03:19:30|3525.1|3519.1|3525.4|3519.4|3525.4|3519.4|3525.1|3519.1|4
1641266380000|2022-01-04 03:19:40|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1641266390000|2022-01-04 03:19:50|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1641266400000|2022-01-04 03:20:00|3525.4|3519.4|3526.9|3520.9|3526.9|3520.9|3525.4|3519.4|4
1641266410000|2022-01-04 03:20:10|3527.9|3521.9|3527.4|3521.4|3527.9|3521.9|3527.1|3521.1|4
1641266420000|2022-01-04 03:20:20|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1641266440000|2022-01-04 03:20:40|3527.4|3521.4|3526.6|3520.6|3527.4|3521.4|3526.6|3520.6|3
1641266460000|2022-01-04 03:21:00|3525.9|3519.9|3526.1|3520.1|3526.1|3520.1|3525.9|3519.9|2
1641266470000|2022-01-04 03:21:10|3526.9|3520.9|3526.1|3520.1|3526.9|3520.9|3526.1|3520.1|2
1641266480000|2022-01-04 03:21:20|3526.4|3520.4|3526.6|3520.6|3526.6|3520.6|3526.4|3520.4|2
1641266490000|2022-01-04 03:21:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1641266500000|2022-01-04 03:21:40|3527.1|3521.1|3526.9|3520.9|3527.1|3521.1|3526.9|3520.9|2
1641266530000|2022-01-04 03:22:10|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1641266550000|2022-01-04 03:22:30|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.9|3520.9|2
1641266590000|2022-01-04 03:23:10|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1641266610000|2022-01-04 03:23:30|3527.1|3521.1|3525.9|3519.9|3527.1|3521.1|3525.9|3519.9|5
1641266620000|2022-01-04 03:23:40|3526.1|3520.1|3525.9|3519.9|3526.1|3520.1|3525.4|3519.4|6
1641266640000|2022-01-04 03:24:00|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|2
1641266650000|2022-01-04 03:24:10|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|5
1641266660000|2022-01-04 03:24:20|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.6|3519.6|2
1641266670000|2022-01-04 03:24:30|3525.1|3519.1|3525.1|3519.1|3525.9|3519.9|3525.1|3519.1|3
1641266680000|2022-01-04 03:24:40|3525.6|3519.6|3525.4|3519.4|3525.6|3519.6|3525.4|3519.4|2
1641266690000|2022-01-04 03:24:50|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|3525.1|3519.1|1
1641266700000|2022-01-04 03:25:00|3525.6|3519.6|3526.1|3520.1|3526.1|3520.1|3525.6|3519.6|3
1641266720000|2022-01-04 03:25:20|3526.6|3520.6|3526.4|3520.4|3526.6|3520.6|3526.1|3520.1|3
1641266730000|2022-01-04 03:25:30|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1641266740000|2022-01-04 03:25:40|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1641266750000|2022-01-04 03:25:50|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|3525.9|3519.9|1
1641266760000|2022-01-04 03:26:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1641266770000|2022-01-04 03:26:10|3526.4|3520.4|3526.6|3520.6|3526.6|3520.6|3526.4|3520.4|2
1641266780000|2022-01-04 03:26:20|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1641266790000|2022-01-04 03:26:30|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1641266800000|2022-01-04 03:26:40|3527.1|3521.1|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|3
1641266810000|2022-01-04 03:26:50|3526.9|3520.9|3526.4|3520.4|3526.9|3520.9|3526.1|3520.1|3
1641266820000|2022-01-04 03:27:00|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1641266840000|2022-01-04 03:27:20|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|3526.4|3520.4|1
1641266860000|2022-01-04 03:27:40|3526.6|3520.6|3526.6|3520.6|3527.1|3521.1|3526.6|3520.6|7
1641266870000|2022-01-04 03:27:50|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|3526.1|3520.1|1
1641266890000|2022-01-04 03:28:10|3525.9|3519.9|3525.6|3519.6|3525.9|3519.9|3525.4|3519.4|4
1641266900000|2022-01-04 03:28:20|3525.1|3519.1|3525.1|3519.1|3525.6|3519.6|3524.9|3518.9|4
1641266910000|2022-01-04 03:28:30|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|3524.9|3518.9|1
1641266930000|2022-01-04 03:28:50|3525.4|3519.4|3525.6|3519.6|3526.4|3520.4|3525.4|3519.4|5
1641266940000|2022-01-04 03:29:00|3525.9|3519.9|3525.4|3519.4|3525.9|3519.9|3525.4|3519.4|3
1641266960000|2022-01-04 03:29:20|3524.6|3518.6|3524.9|3518.9|3525|3519|3524.6|3518.6|3
1641266970000|2022-01-04 03:29:30|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|3524.6|3518.6|1
1641266980000|2022-01-04 03:29:40|3524.4|3518.4|3524.1|3518.1|3524.4|3518.4|3524.1|3518.1|2
1641266990000|2022-01-04 03:29:50|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1641267000000|2022-01-04 03:30:00|3524.6|3518.6|3522.9|3516.9|3524.6|3518.6|3522.9|3516.9|4
1641267010000|2022-01-04 03:30:10|3523.6|3517.6|3523.1|3517.1|3524.4|3518.4|3522.6|3516.6|7
1641267020000|2022-01-04 03:30:20|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1641267040000|2022-01-04 03:30:40|3523.4|3517.4|3524.1|3518.1|3524.1|3518.1|3523.4|3517.4|2
1641267050000|2022-01-04 03:30:50|3524.6|3518.6|3524.9|3518.9|3524.9|3518.9|3524.6|3518.6|2
1641267060000|2022-01-04 03:31:00|3525.1|3519.1|3525.6|3519.6|3525.6|3519.6|3525.1|3519.1|2
1641267070000|2022-01-04 03:31:10|3525.1|3519.1|3525.9|3519.9|3525.9|3519.9|3524.1|3518.1|4
1641267090000|2022-01-04 03:31:30|3526.4|3520.4|3525.9|3519.9|3526.4|3520.4|3525.9|3519.9|2
1641267140000|2022-01-04 03:32:20|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3525.9|3519.9|4
1641267150000|2022-01-04 03:32:30|3527.1|3521.1|3526.4|3520.4|3527.1|3521.1|3526.1|3520.1|3
1641267170000|2022-01-04 03:32:50|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.4|3520.4|3
1641267180000|2022-01-04 03:33:00|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1641267200000|2022-01-04 03:33:20|3527.1|3521.1|3526.4|3520.4|3527.1|3521.1|3526.4|3520.4|2
1641267210000|2022-01-04 03:33:30|3526.6|3520.6|3526.9|3520.9|3526.9|3520.9|3526.6|3520.6|2
1641267230000|2022-01-04 03:33:50|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|3527.1|3521.1|1
1641267250000|2022-01-04 03:34:10|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|1
1641267270000|2022-01-04 03:34:30|3527.1|3521.1|3526.6|3520.6|3527.1|3521.1|3526.4|3520.4|4
1641267290000|2022-01-04 03:34:50|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1641267340000|2022-01-04 03:35:40|3527.1|3521.1|3527.4|3521.4|3527.4|3521.4|3527.1|3521.1|2
1641267370000|2022-01-04 03:36:10|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1641267440000|2022-01-04 03:37:20|3528.4|3522.4|3529.9|3523.9|3529.9|3523.9|3528.4|3522.4|2
1641267450000|2022-01-04 03:37:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1641267460000|2022-01-04 03:37:40|3529.1|3523.1|3529.1|3523.1|3530.6|3524.6|3529.1|3523.1|5
1641267520000|2022-01-04 03:38:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1641267530000|2022-01-04 03:38:50|3529.1|3523.1|3528.9|3522.9|3530.1|3524.1|3528.6|3522.6|7
1641267540000|2022-01-04 03:39:00|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3528.9|3522.9|3
1641267550000|2022-01-04 03:39:10|3529.9|3523.9|3528.6|3522.6|3530.1|3524.1|3528.6|3522.6|3
1641267630000|2022-01-04 03:40:30|3529.4|3523.4|3529.6|3523.6|3530.1|3524.1|3528.6|3522.6|8
1641267640000|2022-01-04 03:40:40|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1641267650000|2022-01-04 03:40:50|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1641267660000|2022-01-04 03:41:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1641267680000|2022-01-04 03:41:20|3528.9|3522.9|3527.9|3521.9|3528.9|3522.9|3527.9|3521.9|2
1641267730000|2022-01-04 03:42:10|3527.6|3521.6|3527.9|3521.9|3528.6|3522.6|3527.6|3521.6|7
1641267790000|2022-01-04 03:43:10|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|3528.1|3522.1|1
1641267820000|2022-01-04 03:43:40|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1641267830000|2022-01-04 03:43:50|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|1
1641267840000|2022-01-04 03:44:00|3528.6|3522.6|3528.1|3522.1|3528.6|3522.6|3527.6|3521.6|3
1641267850000|2022-01-04 03:44:10|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1641267930000|2022-01-04 03:45:30|3528.4|3522.4|3527.4|3521.4|3528.4|3522.4|3527.4|3521.4|3
1641267960000|2022-01-04 03:46:00|3527.9|3521.9|3528.1|3522.1|3528.1|3522.1|3527.6|3521.6|3
1641267970000|2022-01-04 03:46:10|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1641268010000|2022-01-04 03:46:50|3527.4|3521.4|3526.9|3520.9|3527.4|3521.4|3526.9|3520.9|2
1641268030000|2022-01-04 03:47:10|3526.1|3520.1|3527.6|3521.6|3527.6|3521.6|3526.1|3520.1|3
1641268060000|2022-01-04 03:47:40|3528.1|3522.1|3528.4|3522.4|3528.9|3522.9|3528.1|3522.1|6
1641268080000|2022-01-04 03:48:00|3528.1|3522.1|3528.6|3522.6|3528.6|3522.6|3528.1|3522.1|4
1641268150000|2022-01-04 03:49:10|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1641268200000|2022-01-04 03:50:00|3528.9|3522.9|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|2
1641268210000|2022-01-04 03:50:10|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|2
1641268230000|2022-01-04 03:50:30|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1641268250000|2022-01-04 03:50:50|3528.4|3522.4|3528.6|3522.6|3528.6|3522.6|3528.4|3522.4|4
1641268260000|2022-01-04 03:51:00|3528.4|3522.4|3528.6|3522.6|3528.6|3522.6|3528.4|3522.4|2
1641268270000|2022-01-04 03:51:10|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1641268280000|2022-01-04 03:51:20|3528.6|3522.6|3528.1|3522.1|3529.1|3523.1|3528.1|3522.1|5
1641268350000|2022-01-04 03:52:30|3528.6|3522.6|3528.1|3522.1|3528.9|3522.9|3528.1|3522.1|6
1641268370000|2022-01-04 03:52:50|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|1
1641268380000|2022-01-04 03:53:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|1
1641268390000|2022-01-04 03:53:10|3528.1|3522.1|3528.1|3522.1|3528.6|3522.6|3527.9|3521.9|5
1641268490000|2022-01-04 03:54:50|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1641268500000|2022-01-04 03:55:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1641268530000|2022-01-04 03:55:30|3530.1|3524.1|3533.1|3527.1|3533.4|3527.4|3530.1|3524.1|4
1641268590000|2022-01-04 03:56:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1641268600000|2022-01-04 03:56:40|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1641268650000|2022-01-04 03:57:30|3533.4|3527.4|3532.9|3526.9|3533.4|3527.4|3532.9|3526.9|2
1641268670000|2022-01-04 03:57:50|3533.1|3527.1|3533.4|3527.4|3533.6|3527.6|3532.9|3526.9|5
1641268820000|2022-01-04 04:00:20|3533.9|3527.9|3533.6|3527.6|3534.4|3528.4|3533.6|3527.6|3
1641268980000|2022-01-04 04:03:00|3534.1|3528.1|3534.1|3528.1|3534.4|3528.4|3533.9|3527.9|4
1641269000000|2022-01-04 04:03:20|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|7
1641269140000|2022-01-04 04:05:40|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1641269150000|2022-01-04 04:05:50|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|2
1641269160000|2022-01-04 04:06:00|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|2
1641269170000|2022-01-04 04:06:10|3534.3|3528.3|3533.9|3527.9|3534.3|3528.3|3533.9|3527.9|4
1641269190000|2022-01-04 04:06:30|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1641269200000|2022-01-04 04:06:40|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|5
1641269280000|2022-01-04 04:08:00|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1641269340000|2022-01-04 04:09:00|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1641269350000|2022-01-04 04:09:10|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|3
1641269380000|2022-01-04 04:09:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1641269430000|2022-01-04 04:10:30|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|5
1641269520000|2022-01-04 04:12:00|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|3
1641269550000|2022-01-04 04:12:30|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|3
1641269560000|2022-01-04 04:12:40|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|3
1641269590000|2022-01-04 04:13:10|3534.1|3528.1|3533.6|3527.6|3534.1|3528.1|3533.6|3527.6|2
1641269670000|2022-01-04 04:14:30|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1641269690000|2022-01-04 04:14:50|3533.4|3527.4|3533.6|3527.6|3533.9|3527.9|3533.4|3527.4|3
1641269780000|2022-01-04 04:16:20|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|1
1641269840000|2022-01-04 04:17:20|3534.9|3528.9|3534.3|3528.3|3534.9|3528.9|3534|3528|3
1641269850000|2022-01-04 04:17:30|3533.9|3527.9|3534|3528|3534|3528|3533.9|3527.9|2
1641269860000|2022-01-04 04:17:40|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.9|3527.9|2
1641269950000|2022-01-04 04:19:10|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|5
1641269980000|2022-01-04 04:19:40|3533.9|3527.9|3533.6|3527.6|3533.9|3527.9|3533.6|3527.6|2
1641270000000|2022-01-04 04:20:00|3533.4|3527.4|3533.1|3527.1|3533.4|3527.4|3533.1|3527.1|2
1641270030000|2022-01-04 04:20:30|3533.6|3527.6|3534.1|3528.1|3534.1|3528.1|3533.1|3527.1|4
1641270040000|2022-01-04 04:20:40|3534.6|3528.6|3534|3528|3534.6|3528.6|3534|3528|2
1641270050000|2022-01-04 04:20:50|3534.3|3528.3|3533.9|3527.9|3534.3|3528.3|3533.8|3527.8|3
1641270060000|2022-01-04 04:21:00|3533.6|3527.6|3533.4|3527.4|3533.6|3527.6|3533.4|3527.4|2
1641270160000|2022-01-04 04:22:40|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|1
1641270210000|2022-01-04 04:23:30|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1641270270000|2022-01-04 04:24:30|3533.6|3527.6|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|2
1641270280000|2022-01-04 04:24:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1641270310000|2022-01-04 04:25:10|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1641270320000|2022-01-04 04:25:20|3533.9|3527.9|3534.1|3528.1|3534.1|3528.1|3533.4|3527.4|3
1641270340000|2022-01-04 04:25:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|1
1641270390000|2022-01-04 04:26:30|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|1
1641270490000|2022-01-04 04:28:10|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|2
1641270650000|2022-01-04 04:30:50|3533.6|3527.6|3533.4|3527.4|3533.6|3527.6|3533.1|3527.1|3
1641270770000|2022-01-04 04:32:50|3532.4|3526.4|3532.9|3526.9|3533.1|3527.1|3532.4|3526.4|3
1641270830000|2022-01-04 04:33:50|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|3532.6|3526.6|1
1641270850000|2022-01-04 04:34:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1641270900000|2022-01-04 04:35:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1641271040000|2022-01-04 04:37:20|3531.6|3525.6|3531.4|3525.4|3532.6|3526.6|3531.4|3525.4|4
1641271090000|2022-01-04 04:38:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1641271120000|2022-01-04 04:38:40|3531.6|3525.6|3532.1|3526.1|3532.6|3526.6|3531.4|3525.4|7
1641271130000|2022-01-04 04:38:50|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1641271160000|2022-01-04 04:39:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1641271180000|2022-01-04 04:39:40|3531.9|3525.9|3531.6|3525.6|3532.1|3526.1|3531.6|3525.6|3
1641271200000|2022-01-04 04:40:00|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|1
1641271390000|2022-01-04 04:43:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1641271520000|2022-01-04 04:45:20|3531.1|3525.1|3531.1|3525.1|3532.1|3526.1|3530.9|3524.9|6
1641271560000|2022-01-04 04:46:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1641271720000|2022-01-04 04:48:40|3531.4|3525.4|3531.6|3525.6|3531.6|3525.6|3530.9|3524.9|5
1641271740000|2022-01-04 04:49:00|3532.1|3526.1|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|5
1641271760000|2022-01-04 04:49:20|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1641271770000|2022-01-04 04:49:30|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1641271800000|2022-01-04 04:50:00|3532.4|3526.4|3531.6|3525.6|3532.4|3526.4|3531.6|3525.6|2
1641271860000|2022-01-04 04:51:00|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1641271870000|2022-01-04 04:51:10|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1641272140000|2022-01-04 04:55:40|3531.9|3525.9|3531.4|3525.4|3532.4|3526.4|3531.4|3525.4|5
1641272560000|2022-01-04 05:02:40|3531.9|3525.9|3531.9|3525.9|3532.6|3526.6|3531.6|3525.6|6
1641272580000|2022-01-04 05:03:00|3531.6|3525.6|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1641272710000|2022-01-04 05:05:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1641272800000|2022-01-04 05:06:40|3531.1|3525.1|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|4
1641272890000|2022-01-04 05:08:10|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1641272920000|2022-01-04 05:08:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1641272930000|2022-01-04 05:08:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1641272940000|2022-01-04 05:09:00|3530.9|3524.9|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|2
1641272960000|2022-01-04 05:09:20|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|1
1641273550000|2022-01-04 05:19:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|1
1641273560000|2022-01-04 05:19:20|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1641273600000|2022-01-04 05:20:00|3532.4|3526.4|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|2
1641273640000|2022-01-04 05:20:40|3531.4|3525.4|3531.1|3525.1|3531.4|3525.4|3531.1|3525.1|2
1641273650000|2022-01-04 05:20:50|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|1
1641273790000|2022-01-04 05:23:10|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|1
1641273820000|2022-01-04 05:23:40|3530.6|3524.6|3530.4|3524.4|3531.1|3525.1|3530.1|3524.1|5
1641273920000|2022-01-04 05:25:20|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|1
1641274010000|2022-01-04 05:26:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1641274090000|2022-01-04 05:28:10|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1641274100000|2022-01-04 05:28:20|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1641274120000|2022-01-04 05:28:40|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|1
1641274130000|2022-01-04 05:28:50|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1641274200000|2022-01-04 05:30:00|3528.6|3522.6|3528.4|3522.4|3528.6|3522.6|3527.6|3521.6|4
1641274210000|2022-01-04 05:30:10|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|3528.6|3522.6|1
1641274220000|2022-01-04 05:30:20|3528.4|3522.4|3527.9|3521.9|3528.4|3522.4|3527.9|3521.9|2
1641274230000|2022-01-04 05:30:30|3527.1|3521.1|3525.6|3519.6|3527.1|3521.1|3525.6|3519.6|5
1641274240000|2022-01-04 05:30:40|3525.9|3519.9|3526.6|3520.6|3526.9|3520.9|3525.9|3519.9|5
1641274250000|2022-01-04 05:30:50|3526.4|3520.4|3526.1|3520.1|3526.4|3520.4|3526.1|3520.1|2
1641274280000|2022-01-04 05:31:20|3526.4|3520.4|3527.4|3521.4|3527.4|3521.4|3526.4|3520.4|2
1641274290000|2022-01-04 05:31:30|3527.1|3521.1|3526.4|3520.4|3527.1|3521.1|3526.4|3520.4|4
1641274320000|2022-01-04 05:32:00|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.4|3520.4|3
1641274340000|2022-01-04 05:32:20|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|3526.9|3520.9|1
1641274370000|2022-01-04 05:32:50|3527.1|3521.1|3527.4|3521.4|3528.1|3522.1|3527.1|3521.1|7
1641274380000|2022-01-04 05:33:00|3527.6|3521.6|3528.1|3522.1|3528.4|3522.4|3527.6|3521.6|3
1641274390000|2022-01-04 05:33:10|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1641274400000|2022-01-04 05:33:20|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|2
1641274420000|2022-01-04 05:33:40|3529.9|3523.9|3529.4|3523.4|3529.9|3523.9|3528.9|3522.9|6
1641274440000|2022-01-04 05:34:00|3529.6|3523.6|3528.4|3522.4|3529.9|3523.9|3528.4|3522.4|3
1641274450000|2022-01-04 05:34:10|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1641274460000|2022-01-04 05:34:20|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1641274520000|2022-01-04 05:35:20|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|2
1641274530000|2022-01-04 05:35:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|3
1641274540000|2022-01-04 05:35:40|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|1
1641274550000|2022-01-04 05:35:50|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|1
1641274570000|2022-01-04 05:36:10|3530.1|3524.1|3529.6|3523.6|3530.1|3524.1|3529.6|3523.6|3
1641274580000|2022-01-04 05:36:20|3529.9|3523.9|3529.6|3523.6|3530.1|3524.1|3529.6|3523.6|3
1641274590000|2022-01-04 05:36:30|3529.4|3523.4|3529.1|3523.1|3529.4|3523.4|3528.9|3522.9|4
1641274600000|2022-01-04 05:36:40|3528.9|3522.9|3528.4|3522.4|3528.9|3522.9|3528.4|3522.4|3
1641274610000|2022-01-04 05:36:50|3528.1|3522.1|3527.4|3521.4|3528.1|3522.1|3527.4|3521.4|4
1641274620000|2022-01-04 05:37:00|3527.6|3521.6|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|3
1641274630000|2022-01-04 05:37:10|3527.9|3521.9|3528.1|3522.1|3528.1|3522.1|3527.9|3521.9|2
1641274640000|2022-01-04 05:37:20|3528.4|3522.4|3529.6|3523.6|3529.9|3523.9|3528.4|3522.4|5
1641274650000|2022-01-04 05:37:30|3529.4|3523.4|3528.9|3522.9|3529.4|3523.4|3528.9|3522.9|3
1641274660000|2022-01-04 05:37:40|3529.4|3523.4|3528.9|3522.9|3529.4|3523.4|3528.9|3522.9|3
1641274670000|2022-01-04 05:37:50|3528.6|3522.6|3528.6|3522.6|3528.9|3522.9|3528.6|3522.6|3
1641274680000|2022-01-04 05:38:00|3528.4|3522.4|3528.4|3522.4|3528.4|3522.4|3528.1|3522.1|5
1641274690000|2022-01-04 05:38:10|3528.1|3522.1|3527.6|3521.6|3528.1|3522.1|3527.6|3521.6|3
1641274700000|2022-01-04 05:38:20|3527.4|3521.4|3527.1|3521.1|3527.4|3521.4|3527.1|3521.1|2
1641274750000|2022-01-04 05:39:10|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|3526.6|3520.6|1
1641274780000|2022-01-04 05:39:40|3526.9|3520.9|3527.1|3521.1|3528.1|3522.1|3526.9|3520.9|3
1641274810000|2022-01-04 05:40:10|3527.6|3521.6|3527.4|3521.4|3527.6|3521.6|3527.4|3521.4|2
1641274820000|2022-01-04 05:40:20|3527.1|3521.1|3524.9|3518.9|3527.1|3521.1|3524.9|3518.9|2
1641274830000|2022-01-04 05:40:30|3526.4|3520.4|3524.5|3518.5|3526.4|3520.4|3524.5|3518.5|2
1641274840000|2022-01-04 05:40:40|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|3524.4|3518.4|1
1641274850000|2022-01-04 05:40:50|3525.1|3519.1|3523.9|3517.9|3525.1|3519.1|3523.6|3517.6|4
1641274860000|2022-01-04 05:41:00|3525.1|3519.1|3523.6|3517.6|3525.1|3519.1|3523.6|3517.6|3
1641274880000|2022-01-04 05:41:20|3522.6|3516.6|3522.4|3516.4|3522.6|3516.6|3522.4|3516.4|2
1641274890000|2022-01-04 05:41:30|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|6
1641274900000|2022-01-04 05:41:40|3522.9|3516.9|3522.6|3516.6|3522.9|3516.9|3522.6|3516.6|2
1641274910000|2022-01-04 05:41:50|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.6|3516.6|3
1641274930000|2022-01-04 05:42:10|3522.1|3516.1|3522.8|3516.8|3522.8|3516.8|3522.1|3516.1|2
1641274940000|2022-01-04 05:42:20|3522.3|3516.3|3522.4|3516.4|3522.4|3516.4|3522.1|3516.1|3
1641274950000|2022-01-04 05:42:30|3522.1|3516.1|3521.4|3515.4|3522.1|3516.1|3521.4|3515.4|3
1641274960000|2022-01-04 05:42:40|3520.5|3514.5|3519.9|3513.9|3520.6|3514.6|3519.9|3513.9|3
1641274970000|2022-01-04 05:42:50|3521.4|3515.4|3519.9|3513.9|3521.4|3515.4|3519.9|3513.9|2
1641274980000|2022-01-04 05:43:00|3521.4|3515.4|3521.4|3515.4|3521.4|3515.4|3520.4|3514.4|3
1641274990000|2022-01-04 05:43:10|3520.9|3514.9|3521.4|3515.4|3521.6|3515.6|3520.8|3514.8|5
1641275000000|2022-01-04 05:43:20|3521.1|3515.1|3520.6|3514.6|3521.1|3515.1|3520.6|3514.6|2
1641275010000|2022-01-04 05:43:30|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1641275020000|2022-01-04 05:43:40|3520.6|3514.6|3521.1|3515.1|3521.6|3515.6|3520.6|3514.6|3
1641275030000|2022-01-04 05:43:50|3519.9|3513.9|3520.4|3514.4|3521.1|3515.1|3519.9|3513.9|6
1641275080000|2022-01-04 05:44:40|3520.9|3514.9|3520.1|3514.1|3520.9|3514.9|3520.1|3514.1|3
1641275100000|2022-01-04 05:45:00|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1641275110000|2022-01-04 05:45:10|3519.9|3513.9|3519.9|3513.9|3520.1|3514.1|3519.6|3513.6|6
1641275120000|2022-01-04 05:45:20|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.1|3514.1|3
1641275130000|2022-01-04 05:45:30|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1641275140000|2022-01-04 05:45:40|3520.4|3514.4|3520.1|3514.1|3520.4|3514.4|3520.1|3514.1|2
1641275160000|2022-01-04 05:46:00|3520.4|3514.4|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|3
1641275170000|2022-01-04 05:46:10|3520.4|3514.4|3519.4|3513.4|3520.4|3514.4|3519.4|3513.4|2
1641275180000|2022-01-04 05:46:20|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1641275210000|2022-01-04 05:46:50|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1641275220000|2022-01-04 05:47:00|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1641275240000|2022-01-04 05:47:20|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1641275250000|2022-01-04 05:47:30|3519.4|3513.4|3519.4|3513.4|3519.9|3513.9|3519.4|3513.4|4
1641275260000|2022-01-04 05:47:40|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.6|3513.6|2
1641275270000|2022-01-04 05:47:50|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1641275300000|2022-01-04 05:48:20|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1641275340000|2022-01-04 05:49:00|3519.6|3513.6|3519.6|3513.6|3519.9|3513.9|3519.6|3513.6|3
1641275350000|2022-01-04 05:49:10|3519.9|3513.9|3520.1|3514.1|3520.1|3514.1|3519.9|3513.9|2
1641275380000|2022-01-04 05:49:40|3519.6|3513.6|3519.4|3513.4|3519.6|3513.6|3519.4|3513.4|2
1641275390000|2022-01-04 05:49:50|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1641275400000|2022-01-04 05:50:00|3518.9|3512.9|3518.6|3512.6|3518.9|3512.9|3518.4|3512.4|6
1641275410000|2022-01-04 05:50:10|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1641275440000|2022-01-04 05:50:40|3518.9|3512.9|3518.4|3512.4|3518.9|3512.9|3518.4|3512.4|2
1641275450000|2022-01-04 05:50:50|3518.1|3512.1|3517.4|3511.4|3518.1|3512.1|3517.4|3511.4|2
1641275460000|2022-01-04 05:51:00|3516.9|3510.9|3515.1|3509.1|3516.9|3510.9|3515.1|3509.1|5
1641275470000|2022-01-04 05:51:10|3514.6|3508.6|3512.9|3506.9|3514.6|3508.6|3512.9|3506.9|6
1641275480000|2022-01-04 05:51:20|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1641275490000|2022-01-04 05:51:30|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1641275500000|2022-01-04 05:51:40|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|1
1641275520000|2022-01-04 05:52:00|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1641275530000|2022-01-04 05:52:10|3514.6|3508.6|3514.9|3508.9|3514.9|3508.9|3514.6|3508.6|2
1641275540000|2022-01-04 05:52:20|3515.9|3509.9|3516.1|3510.1|3516.1|3510.1|3515.9|3509.9|2
1641275560000|2022-01-04 05:52:40|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1641275570000|2022-01-04 05:52:50|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1641275580000|2022-01-04 05:53:00|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1641275610000|2022-01-04 05:53:30|3516.9|3510.9|3517.1|3511.1|3517.1|3511.1|3516.9|3510.9|2
1641275620000|2022-01-04 05:53:40|3517.9|3511.9|3517.1|3511.1|3517.9|3511.9|3517.1|3511.1|2
1641275650000|2022-01-04 05:54:10|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1641275660000|2022-01-04 05:54:20|3516.6|3510.6|3515.9|3509.9|3516.6|3510.6|3515.9|3509.9|2
1641275680000|2022-01-04 05:54:40|3516.4|3510.4|3516.1|3510.1|3516.4|3510.4|3515.9|3509.9|4
1641275690000|2022-01-04 05:54:50|3516.4|3510.4|3516.9|3510.9|3516.9|3510.9|3516.4|3510.4|3
1641275700000|2022-01-04 05:55:00|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|1
1641275710000|2022-01-04 05:55:10|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1641275740000|2022-01-04 05:55:40|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|2
1641275750000|2022-01-04 05:55:50|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|3517.1|3511.1|1
1641275760000|2022-01-04 05:56:00|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|9
1641275780000|2022-01-04 05:56:20|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|4
1641275790000|2022-01-04 05:56:30|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1641275800000|2022-01-04 05:56:40|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1641275810000|2022-01-04 05:56:50|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1641275820000|2022-01-04 05:57:00|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1641275850000|2022-01-04 05:57:30|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3518.1|3512.1|2
1641275880000|2022-01-04 05:58:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641275950000|2022-01-04 05:59:10|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1641275960000|2022-01-04 05:59:20|3518.1|3512.1|3517.9|3511.9|3518.1|3512.1|3517.9|3511.9|2
1641275970000|2022-01-04 05:59:30|3517.4|3511.4|3517.1|3511.1|3517.4|3511.4|3517.1|3511.1|2
1641275980000|2022-01-04 05:59:40|3517.4|3511.4|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|3
1641275990000|2022-01-04 05:59:50|3517.1|3511.1|3517.4|3511.4|3517.4|3511.4|3517.1|3511.1|2
1641276000000|2022-01-04 06:00:00|3517.1|3511.1|3517.6|3511.6|3517.6|3511.6|3517.1|3511.1|3
1641276020000|2022-01-04 06:00:20|3517.9|3511.9|3518.1|3512.1|3518.1|3512.1|3517.9|3511.9|4
1641276050000|2022-01-04 06:00:50|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1641276060000|2022-01-04 06:01:00|3517.6|3511.6|3515.9|3509.9|3517.6|3511.6|3515.9|3509.9|6
1641276070000|2022-01-04 06:01:10|3516.1|3510.1|3516.1|3510.1|3516.4|3510.4|3516.1|3510.1|3
1641276080000|2022-01-04 06:01:20|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1641276090000|2022-01-04 06:01:30|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|2
1641276100000|2022-01-04 06:01:40|3515.9|3509.9|3515.6|3509.6|3515.9|3509.9|3515.6|3509.6|4
1641276110000|2022-01-04 06:01:50|3515.4|3509.4|3514.9|3508.9|3515.4|3509.4|3514.9|3508.9|3
1641276120000|2022-01-04 06:02:00|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1641276140000|2022-01-04 06:02:20|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1641276150000|2022-01-04 06:02:30|3515.6|3509.6|3515.9|3509.9|3515.9|3509.9|3515.6|3509.6|2
1641276180000|2022-01-04 06:03:00|3515.6|3509.6|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|2
1641276190000|2022-01-04 06:03:10|3514.9|3508.9|3515.4|3509.4|3515.4|3509.4|3514.9|3508.9|2
1641276260000|2022-01-04 06:04:20|3514.9|3508.9|3514.6|3508.6|3514.9|3508.9|3514.6|3508.6|2
1641276270000|2022-01-04 06:04:30|3514.4|3508.4|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|2
1641276280000|2022-01-04 06:04:40|3513.9|3507.9|3511.9|3505.9|3513.9|3507.9|3511.9|3505.9|3
1641276300000|2022-01-04 06:05:00|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1641276350000|2022-01-04 06:05:50|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1641276380000|2022-01-04 06:06:20|3512.9|3506.9|3512.1|3506.1|3512.9|3506.9|3512.1|3506.1|2
1641276510000|2022-01-04 06:08:30|3511.6|3505.6|3510.6|3504.6|3511.6|3505.6|3510.6|3504.6|3
1641276520000|2022-01-04 06:08:40|3510.4|3504.4|3510.9|3504.9|3510.9|3504.9|3510.4|3504.4|5
1641276530000|2022-01-04 06:08:50|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1641276540000|2022-01-04 06:09:00|3510.9|3504.9|3510.9|3504.9|3511.1|3505.1|3510.9|3504.9|3
1641276560000|2022-01-04 06:09:20|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641276570000|2022-01-04 06:09:30|3510.9|3504.9|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|2
1641276580000|2022-01-04 06:09:40|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1641276630000|2022-01-04 06:10:30|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1641276690000|2022-01-04 06:11:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1641276720000|2022-01-04 06:12:00|3512.1|3506.1|3511.6|3505.6|3512.1|3506.1|3511.6|3505.6|2
1641276760000|2022-01-04 06:12:40|3511.4|3505.4|3510.9|3504.9|3511.4|3505.4|3510.9|3504.9|2
1641276770000|2022-01-04 06:12:50|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3510.9|3504.9|3
1641276780000|2022-01-04 06:13:00|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|3510.9|3504.9|1
1641276790000|2022-01-04 06:13:10|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1641276820000|2022-01-04 06:13:40|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1641276850000|2022-01-04 06:14:10|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1641276880000|2022-01-04 06:14:40|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1641276920000|2022-01-04 06:15:20|3511.9|3505.9|3510.6|3504.6|3511.9|3505.9|3510.6|3504.6|2
1641276960000|2022-01-04 06:16:00|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1641276990000|2022-01-04 06:16:30|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641277000000|2022-01-04 06:16:40|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|2
1641277010000|2022-01-04 06:16:50|3511.6|3505.6|3511.4|3505.4|3511.6|3505.6|3511.1|3505.1|4
1641277020000|2022-01-04 06:17:00|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1641277040000|2022-01-04 06:17:20|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|3511.4|3505.4|1
1641277050000|2022-01-04 06:17:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1641277060000|2022-01-04 06:17:40|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.6|3505.6|4
1641277120000|2022-01-04 06:18:40|3513.1|3507.1|3512.9|3506.9|3513.6|3507.6|3512.6|3506.6|5
1641277130000|2022-01-04 06:18:50|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|1
1641277180000|2022-01-04 06:19:40|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1641277210000|2022-01-04 06:20:10|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1641277230000|2022-01-04 06:20:30|3513.6|3507.6|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|3
1641277250000|2022-01-04 06:20:50|3514.1|3508.1|3514.1|3508.1|3514.4|3508.4|3514.1|3508.1|3
1641277260000|2022-01-04 06:21:00|3513.9|3507.9|3513.6|3507.6|3513.9|3507.9|3513.6|3507.6|2
1641277280000|2022-01-04 06:21:20|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1641277290000|2022-01-04 06:21:30|3512.4|3506.4|3512.6|3506.6|3512.6|3506.6|3512.4|3506.4|2
1641277350000|2022-01-04 06:22:30|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|3512.4|3506.4|1
1641277380000|2022-01-04 06:23:00|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1641277390000|2022-01-04 06:23:10|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1641277410000|2022-01-04 06:23:30|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|1
1641277430000|2022-01-04 06:23:50|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1641277440000|2022-01-04 06:24:00|3511.6|3505.6|3510.9|3504.9|3511.6|3505.6|3510.9|3504.9|2
1641277450000|2022-01-04 06:24:10|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|3510.6|3504.6|1
1641277480000|2022-01-04 06:24:40|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1641277520000|2022-01-04 06:25:20|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1641277570000|2022-01-04 06:26:10|3509.9|3503.9|3508.6|3502.6|3509.9|3503.9|3508.6|3502.6|2
1641277580000|2022-01-04 06:26:20|3508.1|3502.1|3507.6|3501.6|3508.1|3502.1|3507.6|3501.6|2
1641277590000|2022-01-04 06:26:30|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.1|3501.1|4
1641277600000|2022-01-04 06:26:40|3507.4|3501.4|3507.6|3501.6|3507.6|3501.6|3507.4|3501.4|2
1641277620000|2022-01-04 06:27:00|3507.9|3501.9|3508.1|3502.1|3508.1|3502.1|3507.9|3501.9|2
1641277630000|2022-01-04 06:27:10|3508.4|3502.4|3508.6|3502.6|3508.6|3502.6|3508.4|3502.4|2
1641277640000|2022-01-04 06:27:20|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641277670000|2022-01-04 06:27:50|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641277720000|2022-01-04 06:28:40|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641277730000|2022-01-04 06:28:50|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641277740000|2022-01-04 06:29:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641277750000|2022-01-04 06:29:10|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641277770000|2022-01-04 06:29:30|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1641277800000|2022-01-04 06:30:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1641277820000|2022-01-04 06:30:20|3508.1|3502.1|3508.4|3502.4|3508.4|3502.4|3508.1|3502.1|2
1641277850000|2022-01-04 06:30:50|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641277890000|2022-01-04 06:31:30|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|3509.1|3503.1|1
1641277910000|2022-01-04 06:31:50|3508.6|3502.6|3509.4|3503.4|3509.4|3503.4|3508.6|3502.6|3
1641277970000|2022-01-04 06:32:50|3509.1|3503.1|3509.6|3503.6|3509.6|3503.6|3509.1|3503.1|2
1641277980000|2022-01-04 06:33:00|3509.1|3503.1|3508.6|3502.6|3509.1|3503.1|3508.6|3502.6|3
1641278020000|2022-01-04 06:33:40|3508.4|3502.4|3507.9|3501.9|3508.4|3502.4|3507.9|3501.9|2
1641278030000|2022-01-04 06:33:50|3507.6|3501.6|3507.4|3501.4|3507.6|3501.6|3507.4|3501.4|2
1641278060000|2022-01-04 06:34:20|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1641278080000|2022-01-04 06:34:40|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1641278100000|2022-01-04 06:35:00|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1641278110000|2022-01-04 06:35:10|3507.9|3501.9|3507.4|3501.4|3508.4|3502.4|3507.4|3501.4|3
1641278120000|2022-01-04 06:35:20|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3507.4|3501.4|4
1641278130000|2022-01-04 06:35:30|3507.6|3501.6|3507.4|3501.4|3508.4|3502.4|3507.4|3501.4|3
1641278140000|2022-01-04 06:35:40|3508.4|3502.4|3507.6|3501.6|3508.4|3502.4|3507.6|3501.6|2
1641278150000|2022-01-04 06:35:50|3508.4|3502.4|3507.9|3501.9|3508.4|3502.4|3507.4|3501.4|4
1641278160000|2022-01-04 06:36:00|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1641278180000|2022-01-04 06:36:20|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|3508.6|3502.6|1
1641278220000|2022-01-04 06:37:00|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|3508.9|3502.9|1
1641278260000|2022-01-04 06:37:40|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3508.1|3502.1|2
1641278280000|2022-01-04 06:38:00|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1641278330000|2022-01-04 06:38:50|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1641278350000|2022-01-04 06:39:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1641278390000|2022-01-04 06:39:50|3508.6|3502.6|3508.1|3502.1|3508.6|3502.6|3508.1|3502.1|2
1641278460000|2022-01-04 06:41:00|3508.4|3502.4|3509.1|3503.1|3509.1|3503.1|3508.4|3502.4|2
1641278490000|2022-01-04 06:41:30|3508.4|3502.4|3509.4|3503.4|3509.4|3503.4|3508.4|3502.4|3
1641278510000|2022-01-04 06:41:50|3509.6|3503.6|3511.6|3505.6|3511.6|3505.6|3509.6|3503.6|4
1641278520000|2022-01-04 06:42:00|3511.9|3505.9|3512.1|3506.1|3512.1|3506.1|3511.9|3505.9|2
1641278530000|2022-01-04 06:42:10|3512.4|3506.4|3512.9|3506.9|3513.4|3507.4|3512.4|3506.4|4
1641278540000|2022-01-04 06:42:20|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1641278550000|2022-01-04 06:42:30|3512.6|3506.6|3511.1|3505.1|3512.6|3506.6|3510.4|3504.4|4
1641278560000|2022-01-04 06:42:40|3510.6|3504.6|3510.1|3504.1|3510.6|3504.6|3510.1|3504.1|3
1641278610000|2022-01-04 06:43:30|3510.4|3504.4|3510.9|3504.9|3511.1|3505.1|3510.4|3504.4|4
1641278620000|2022-01-04 06:43:40|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1641278640000|2022-01-04 06:44:00|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|3510.4|3504.4|1
1641278660000|2022-01-04 06:44:20|3510.6|3504.6|3510.4|3504.4|3510.6|3504.6|3510.4|3504.4|2
1641278670000|2022-01-04 06:44:30|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|2
1641278680000|2022-01-04 06:44:40|3509.9|3503.9|3509.4|3503.4|3509.9|3503.9|3509.4|3503.4|4
1641278690000|2022-01-04 06:44:50|3510.4|3504.4|3509.4|3503.4|3510.4|3504.4|3509.4|3503.4|2
1641278710000|2022-01-04 06:45:10|3508.9|3502.9|3508.1|3502.1|3508.9|3502.9|3507.9|3501.9|4
1641278720000|2022-01-04 06:45:20|3508.4|3502.4|3508.1|3502.1|3508.4|3502.4|3508.1|3502.1|2
1641278740000|2022-01-04 06:45:40|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|3508.4|3502.4|1
1641278750000|2022-01-04 06:45:50|3508.6|3502.6|3508.9|3502.9|3508.9|3502.9|3508.6|3502.6|2
1641278760000|2022-01-04 06:46:00|3508.6|3502.6|3508.4|3502.4|3508.6|3502.6|3508.4|3502.4|2
1641278770000|2022-01-04 06:46:10|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|3508.1|3502.1|1
1641278780000|2022-01-04 06:46:20|3508.9|3502.9|3508.6|3502.6|3509.4|3503.4|3508.6|3502.6|3
1641278810000|2022-01-04 06:46:50|3508.9|3502.9|3509.4|3503.4|3509.4|3503.4|3508.9|3502.9|3
1641278830000|2022-01-04 06:47:10|3509.9|3503.9|3510.1|3504.1|3510.1|3504.1|3509.9|3503.9|2
1641278860000|2022-01-04 06:47:40|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.9|3504.9|3
1641278910000|2022-01-04 06:48:30|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|3511.6|3505.6|1
1641278960000|2022-01-04 06:49:20|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1641278970000|2022-01-04 06:49:30|3510.9|3504.9|3511.4|3505.4|3511.4|3505.4|3510.6|3504.6|4
1641278980000|2022-01-04 06:49:40|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|3511.1|3505.1|1
1641279000000|2022-01-04 06:50:00|3510.9|3504.9|3510.4|3504.4|3510.9|3504.9|3510.4|3504.4|3
1641279020000|2022-01-04 06:50:20|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|3510.1|3504.1|1
1641279030000|2022-01-04 06:50:30|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|3509.9|3503.9|1
1641279040000|2022-01-04 06:50:40|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|3509.4|3503.4|1
1641279050000|2022-01-04 06:50:50|3509.1|3503.1|3508.9|3502.9|3509.1|3503.1|3508.9|3502.9|2
1641279060000|2022-01-04 06:51:00|3508.4|3502.4|3507.4|3501.4|3508.4|3502.4|3507.4|3501.4|4
1641279070000|2022-01-04 06:51:10|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|3507.9|3501.9|1
1641279090000|2022-01-04 06:51:30|3508.1|3502.1|3506.4|3500.4|3508.1|3502.1|3505.9|3499.9|6
1641279110000|2022-01-04 06:51:50|3507.1|3501.1|3507.1|3501.1|3507.6|3501.6|3507.1|3501.1|5
1641279120000|2022-01-04 06:52:00|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1641279140000|2022-01-04 06:52:20|3507.1|3501.1|3507.6|3501.6|3508.4|3502.4|3507.1|3501.1|8
1641279150000|2022-01-04 06:52:30|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|3507.4|3501.4|1
1641279180000|2022-01-04 06:53:00|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|3507.1|3501.1|1
1641279280000|2022-01-04 06:54:40|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1641279300000|2022-01-04 06:55:00|3506.6|3500.6|3504.1|3498.1|3506.6|3500.6|3504.1|3498.1|5
1641279340000|2022-01-04 06:55:40|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|3504.6|3498.6|1
1641279360000|2022-01-04 06:56:00|3504.9|3498.9|3505.4|3499.4|3505.4|3499.4|3504.9|3498.9|2
1641279410000|2022-01-04 06:56:50|3505.6|3499.6|3505.9|3499.9|3505.9|3499.9|3505.6|3499.6|2
1641279520000|2022-01-04 06:58:40|3506.4|3500.4|3507.9|3501.9|3507.9|3501.9|3506.4|3500.4|3
1641279530000|2022-01-04 06:58:50|3508.4|3502.4|3509.1|3503.1|3509.1|3503.1|3508.4|3502.4|4
1641279540000|2022-01-04 06:59:00|3508.9|3502.9|3508.6|3502.6|3508.9|3502.9|3508.6|3502.6|2
1641279550000|2022-01-04 06:59:10|3508.4|3502.4|3507.9|3501.9|3508.4|3502.4|3507.9|3501.9|2
1641279560000|2022-01-04 06:59:20|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|3507.6|3501.6|1
1641279570000|2022-01-04 06:59:30|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|3506.9|3500.9|1
1641279610000|2022-01-04 07:00:10|3507.4|3501.4|3509.6|3503.6|3509.6|3503.6|3507.4|3501.4|2
1641279620000|2022-01-04 07:00:20|3509.9|3503.9|3511.1|3505.1|3511.1|3505.1|3509.9|3503.9|5
1641279630000|2022-01-04 07:00:30|3511.4|3505.4|3512.1|3506.1|3512.1|3506.1|3511.4|3505.4|2
1641279640000|2022-01-04 07:00:40|3512.4|3506.4|3512.9|3506.9|3512.9|3506.9|3512.4|3506.4|2
1641279660000|2022-01-04 07:01:00|3513.1|3507.1|3513.6|3507.6|3513.6|3507.6|3513.1|3507.1|3
1641279670000|2022-01-04 07:01:10|3513.9|3507.9|3515.4|3509.4|3515.9|3509.9|3513.9|3507.9|6
1641279680000|2022-01-04 07:01:20|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1641279830000|2022-01-04 07:03:50|3515.4|3509.4|3512.9|3506.9|3515.4|3509.4|3512.9|3506.9|2
1641279880000|2022-01-04 07:04:40|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|3513.1|3507.1|1
1641279900000|2022-01-04 07:05:00|3513.4|3507.4|3513.6|3507.6|3513.6|3507.6|3513.4|3507.4|2
1641280010000|2022-01-04 07:06:50|3513.9|3507.9|3514.1|3508.1|3514.1|3508.1|3513.9|3507.9|2
1641280020000|2022-01-04 07:07:00|3514.4|3508.4|3514.9|3508.9|3514.9|3508.9|3514.4|3508.4|2
1641280060000|2022-01-04 07:07:40|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|3514.4|3508.4|1
1641280070000|2022-01-04 07:07:50|3514.1|3508.1|3513.9|3507.9|3514.1|3508.1|3513.9|3507.9|2
1641280090000|2022-01-04 07:08:10|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1641280120000|2022-01-04 07:08:40|3514.4|3508.4|3516.1|3510.1|3516.1|3510.1|3514.4|3508.4|3
1641280200000|2022-01-04 07:10:00|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|3516.9|3510.9|1
1641280240000|2022-01-04 07:10:40|3517.1|3511.1|3517.6|3511.6|3517.6|3511.6|3517.1|3511.1|2
1641280270000|2022-01-04 07:11:10|3517.4|3511.4|3516.9|3510.9|3517.4|3511.4|3516.9|3510.9|2
1641280290000|2022-01-04 07:11:30|3516.6|3510.6|3517.1|3511.1|3517.1|3511.1|3516.6|3510.6|2
1641280340000|2022-01-04 07:12:20|3517.4|3511.4|3517.6|3511.6|3517.6|3511.6|3517.4|3511.4|2
1641280380000|2022-01-04 07:13:00|3518.1|3512.1|3518.4|3512.4|3518.4|3512.4|3518.1|3512.1|2
1641280410000|2022-01-04 07:13:30|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641280490000|2022-01-04 07:14:50|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1641280550000|2022-01-04 07:15:50|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641280600000|2022-01-04 07:16:40|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1641280690000|2022-01-04 07:18:10|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641280710000|2022-01-04 07:18:30|3518.1|3512.1|3516.9|3510.9|3518.1|3512.1|3516.9|3510.9|3
1641280730000|2022-01-04 07:18:50|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1641280770000|2022-01-04 07:19:30|3515.6|3509.6|3516.4|3510.4|3516.4|3510.4|3515.4|3509.4|4
1641280810000|2022-01-04 07:20:10|3516.6|3510.6|3518.1|3512.1|3518.4|3512.4|3516.6|3510.6|5
1641280820000|2022-01-04 07:20:20|3518.4|3512.4|3518.6|3512.6|3518.6|3512.6|3518.4|3512.4|2
1641280840000|2022-01-04 07:20:40|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1641280860000|2022-01-04 07:21:00|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|3518.6|3512.6|1
1641280870000|2022-01-04 07:21:10|3519.6|3513.6|3518.6|3512.6|3519.6|3513.6|3518.6|3512.6|2
1641280900000|2022-01-04 07:21:40|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1641281130000|2022-01-04 07:25:30|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1641281140000|2022-01-04 07:25:40|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1641281380000|2022-01-04 07:29:40|3517.4|3511.4|3518.6|3512.6|3518.6|3512.6|3517.4|3511.4|2
1641281400000|2022-01-04 07:30:00|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1641281420000|2022-01-04 07:30:20|3518.4|3512.4|3517.9|3511.9|3518.4|3512.4|3517.9|3511.9|2
1641281440000|2022-01-04 07:30:40|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|3517.6|3511.6|1
1641281510000|2022-01-04 07:31:50|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|3518.1|3512.1|1
1641281600000|2022-01-04 07:33:20|3518.6|3512.6|3518.9|3512.9|3518.9|3512.9|3518.6|3512.6|2
1641281620000|2022-01-04 07:33:40|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|3519.4|3513.4|1
1641281670000|2022-01-04 07:34:30|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|3519.1|3513.1|1
1641281710000|2022-01-04 07:35:10|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|3519.6|3513.6|1
1641281800000|2022-01-04 07:36:40|3520.9|3514.9|3522.6|3516.6|3523.6|3517.6|3520.9|3514.9|4
1641281810000|2022-01-04 07:36:50|3523.1|3517.1|3523.4|3517.4|3523.4|3517.4|3523.1|3517.1|2
1641281820000|2022-01-04 07:37:00|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|3523.6|3517.6|1
1641281930000|2022-01-04 07:38:50|3524.4|3518.4|3523.9|3517.9|3524.4|3518.4|3523.9|3517.9|2
1641281990000|2022-01-04 07:39:50|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1641282080000|2022-01-04 07:41:20|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1641282090000|2022-01-04 07:41:30|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|3524.1|3518.1|1
1641282100000|2022-01-04 07:41:40|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|3523.4|3517.4|1
1641282140000|2022-01-04 07:42:20|3524.1|3518.1|3520.9|3514.9|3524.1|3518.1|3520.9|3514.9|4
1641282200000|2022-01-04 07:43:20|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|3521.1|3515.1|1
1641282220000|2022-01-04 07:43:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1641282320000|2022-01-04 07:45:20|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1641282350000|2022-01-04 07:45:50|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1641282360000|2022-01-04 07:46:00|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|3520.1|3514.1|1
1641282370000|2022-01-04 07:46:10|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|3519.9|3513.9|1
1641282440000|2022-01-04 07:47:20|3518.6|3512.6|3515.4|3509.4|3518.6|3512.6|3515.4|3509.4|4
1641282450000|2022-01-04 07:47:30|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|3515.6|3509.6|1
1641282460000|2022-01-04 07:47:40|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|3515.4|3509.4|1
1641282490000|2022-01-04 07:48:10|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|3515.1|3509.1|1
1641282520000|2022-01-04 07:48:40|3515.4|3509.4|3515.4|3509.4|3515.6|3509.6|3515.4|3509.4|3
1641282630000|2022-01-04 07:50:30|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|3514.9|3508.9|1
1641282710000|2022-01-04 07:51:50|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3514.1|3508.1|2
1641282730000|2022-01-04 07:52:10|3514.6|3508.6|3514.1|3508.1|3514.6|3508.6|3514.1|3508.1|2
1641282750000|2022-01-04 07:52:30|3514.6|3508.6|3515.4|3509.4|3515.4|3509.4|3514.6|3508.6|3
1641282760000|2022-01-04 07:52:40|3514.4|3508.4|3514.6|3508.6|3514.6|3508.6|3514.1|3508.1|3
1641282770000|2022-01-04 07:52:50|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|3514.1|3508.1|1
1641282780000|2022-01-04 07:53:00|3514.6|3508.6|3515.6|3509.6|3515.6|3509.6|3514.1|3508.1|3
1641282790000|2022-01-04 07:53:10|3516.4|3510.4|3515.9|3509.9|3516.4|3510.4|3515.9|3509.9|2
1641282800000|2022-01-04 07:53:20|3516.4|3510.4|3518.4|3512.4|3518.4|3512.4|3516.4|3510.4|5
1641282810000|2022-01-04 07:53:30|3519.4|3513.4|3520.5|3514.5|3520.6|3514.6|3519.4|3513.4|6
1641282820000|2022-01-04 07:53:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1641282830000|2022-01-04 07:53:50|3519.6|3513.6|3520|3514|3521.1|3515.1|3519.6|3513.6|7
1641282840000|2022-01-04 07:54:00|3519.8|3513.8|3518.9|3512.9|3519.8|3513.8|3518.9|3512.9|2
1641282850000|2022-01-04 07:54:10|3519.1|3513.1|3518.8|3512.8|3519.9|3513.9|3518.8|3512.8|3
1641282860000|2022-01-04 07:54:20|3519.6|3513.6|3518.9|3512.9|3519.9|3513.9|3518.9|3512.9|3
1641282880000|2022-01-04 07:54:40|3519.6|3513.6|3519.1|3513.1|3520.1|3514.1|3519.1|3513.1|4
1641282890000|2022-01-04 07:54:50|3519.9|3513.9|3519.4|3513.4|3520.4|3514.4|3519.4|3513.4|4
1641282900000|2022-01-04 07:55:00|3518.9|3512.9|3519.4|3513.4|3519.4|3513.4|3518.9|3512.9|2
1641282910000|2022-01-04 07:55:10|3520.1|3514.1|3519.6|3513.6|3520.4|3514.4|3519.6|3513.6|5
1641282930000|2022-01-04 07:55:30|3520.1|3514.1|3521.6|3515.6|3522|3516|3520.1|3514.1|7
1641282940000|2022-01-04 07:55:40|3521.4|3515.4|3520.9|3514.9|3521.9|3515.9|3520.9|3514.9|5
1641282960000|2022-01-04 07:56:00|3521.4|3515.4|3520.6|3514.6|3521.9|3515.9|3520.6|3514.6|5
1641282970000|2022-01-04 07:56:10|3520.9|3514.9|3522.9|3516.9|3524.6|3518.6|3520.9|3514.9|10
1641282980000|2022-01-04 07:56:20|3523.9|3517.9|3524.9|3518.9|3524.9|3518.9|3523.9|3517.9|4
1641282990000|2022-01-04 07:56:30|3525.1|3519.1|3525.9|3519.9|3525.9|3519.9|3525.1|3519.1|3
1641283000000|2022-01-04 07:56:40|3526.9|3520.9|3526.4|3520.4|3526.9|3520.9|3526.4|3520.4|5
1641283010000|2022-01-04 07:56:50|3526.6|3520.6|3526.1|3520.1|3526.9|3520.9|3525.9|3519.9|5
1641283020000|2022-01-04 07:57:00|3527.4|3521.4|3525.9|3519.9|3527.4|3521.4|3525.9|3519.9|5
1641283030000|2022-01-04 07:57:10|3526.4|3520.4|3524.9|3518.9|3527.4|3521.4|3524.9|3518.9|6
1641283040000|2022-01-04 07:57:20|3525.9|3519.9|3525.6|3519.6|3526.9|3520.9|3525.6|3519.6|5
1641283050000|2022-01-04 07:57:30|3526.6|3520.6|3526.6|3520.6|3527.4|3521.4|3526.6|3520.6|7
1641283060000|2022-01-04 07:57:40|3527.1|3521.1|3526.4|3520.4|3527.4|3521.4|3526.4|3520.4|4
1641283070000|2022-01-04 07:57:50|3526.6|3520.6|3525.6|3519.6|3526.6|3520.6|3525.6|3519.6|2
1641283080000|2022-01-04 07:58:00|3524.9|3518.9|3525.6|3519.6|3526.4|3520.4|3524.6|3518.6|7
1641283090000|2022-01-04 07:58:10|3526.1|3520.1|3524.6|3518.6|3526.4|3520.4|3524.6|3518.6|10
1641283100000|2022-01-04 07:58:20|3524.9|3518.9|3524.4|3518.4|3525.1|3519.1|3524.1|3518.1|6
1641283110000|2022-01-04 07:58:30|3525.9|3519.9|3525.1|3519.1|3525.9|3519.9|3525.1|3519.1|2
1641283120000|2022-01-04 07:58:40|3525.6|3519.6|3524.1|3518.1|3525.9|3519.9|3523.6|3517.6|7
1641283140000|2022-01-04 07:59:00|3524.4|3518.4|3525.1|3519.1|3526.1|3520.1|3524.4|3518.4|12
1641283150000|2022-01-04 07:59:10|3525.6|3519.6|3525.4|3519.4|3526.1|3520.1|3524.9|3518.9|11
1641283160000|2022-01-04 07:59:20|3526.1|3520.1|3525.9|3519.9|3526.4|3520.4|3525.9|3519.9|5
1641283170000|2022-01-04 07:59:30|3526.4|3520.4|3525.9|3519.9|3527.6|3521.6|3525.9|3519.9|6
1641283180000|2022-01-04 07:59:40|3525.6|3519.6|3527.4|3521.4|3527.4|3521.4|3525.6|3519.6|3
1641283190000|2022-01-04 07:59:50|3526.6|3520.6|3523.9|3517.9|3526.6|3520.6|3521.4|3515.4|10
1641283200000|2022-01-04 08:00:00|3524.1|3518.1|3523.6|3517.6|3524.1|3518.1|3523.6|3517.6|2
1641283210000|2022-01-04 08:00:10|3523.4|3517.4|3524.5|3518.5|3524.5|3518.5|3523.4|3517.4|2
1641283220000|2022-01-04 08:00:20|3524.8|3518.8|3526.6|3520.6|3526.6|3520.6|3524.8|3518.8|4
1641283260000|2022-01-04 08:01:00|3527.4|3521.4|3527.6|3521.6|3527.6|3521.6|3527.4|3521.4|2
1641283270000|2022-01-04 08:01:10|3528.1|3522.1|3529.6|3523.6|3529.6|3523.6|3528.1|3522.1|4
1641283280000|2022-01-04 08:01:20|3529.9|3523.9|3531.9|3525.9|3531.9|3525.9|3529.9|3523.9|4
1641283290000|2022-01-04 08:01:30|3531.6|3525.6|3530.6|3524.6|3531.6|3525.6|3530.6|3524.6|2
1641283300000|2022-01-04 08:01:40|3531.4|3525.4|3531.6|3525.6|3531.6|3525.6|3531.4|3525.4|2
1641283360000|2022-01-04 08:02:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|1
1641283370000|2022-01-04 08:02:50|3532.1|3526.1|3532.1|3526.1|3532.4|3526.4|3531.6|3525.6|4
1641283380000|2022-01-04 08:03:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.6|3525.6|3
1641283390000|2022-01-04 08:03:10|3532.1|3526.1|3532.4|3526.4|3532.4|3526.4|3532.1|3526.1|2
1641283400000|2022-01-04 08:03:20|3532.9|3526.9|3532.9|3526.9|3533.9|3527.9|3532.9|3526.9|3
1641283410000|2022-01-04 08:03:30|3534.1|3528.1|3534.4|3528.4|3534.4|3528.4|3534.1|3528.1|2
1641283420000|2022-01-04 08:03:40|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1641283430000|2022-01-04 08:03:50|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|3
1641283440000|2022-01-04 08:04:00|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.6|3528.6|4
1641283560000|2022-01-04 08:06:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1641283580000|2022-01-04 08:06:20|3535.1|3529.1|3536.4|3530.4|3536.4|3530.4|3535.1|3529.1|2
1641283600000|2022-01-04 08:06:40|3536.6|3530.6|3538.6|3532.6|3538.9|3532.9|3536.6|3530.6|3
1641283610000|2022-01-04 08:06:50|3538.9|3532.9|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|2
1641283620000|2022-01-04 08:07:00|3538.9|3532.9|3537.6|3531.6|3538.9|3532.9|3537.6|3531.6|7
1641283630000|2022-01-04 08:07:10|3537.4|3531.4|3536.6|3530.6|3537.4|3531.4|3536.6|3530.6|3
1641283640000|2022-01-04 08:07:20|3536.4|3530.4|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|2
1641283660000|2022-01-04 08:07:40|3536.6|3530.6|3539.1|3533.1|3539.1|3533.1|3536.6|3530.6|3
1641283690000|2022-01-04 08:08:10|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|2
1641283700000|2022-01-04 08:08:20|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1641283710000|2022-01-04 08:08:30|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|2
1641283720000|2022-01-04 08:08:40|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|3538.6|3532.6|1
1641283730000|2022-01-04 08:08:50|3538.4|3532.4|3538.6|3532.6|3538.6|3532.6|3538.4|3532.4|2
1641283770000|2022-01-04 08:09:30|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.6|3531.6|3
1641283790000|2022-01-04 08:09:50|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1641283810000|2022-01-04 08:10:10|3537.6|3531.6|3538.4|3532.4|3538.4|3532.4|3537.4|3531.4|5
1641283890000|2022-01-04 08:11:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1641283900000|2022-01-04 08:11:40|3537.9|3531.9|3536.6|3530.6|3538.1|3532.1|3536.6|3530.6|4
1641283910000|2022-01-04 08:11:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1641283940000|2022-01-04 08:12:20|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|2
1641283970000|2022-01-04 08:12:50|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1641283980000|2022-01-04 08:13:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1641284000000|2022-01-04 08:13:20|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|1
1641284010000|2022-01-04 08:13:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1641284020000|2022-01-04 08:13:40|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1641284030000|2022-01-04 08:13:50|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|2
1641284060000|2022-01-04 08:14:20|3536.9|3530.9|3535.9|3529.9|3536.9|3530.9|3535.9|3529.9|2
1641284080000|2022-01-04 08:14:40|3536.4|3530.4|3537.4|3531.4|3537.4|3531.4|3536.4|3530.4|2
1641284100000|2022-01-04 08:15:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1641284120000|2022-01-04 08:15:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|2
1641284130000|2022-01-04 08:15:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1641284190000|2022-01-04 08:16:30|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|1
1641284210000|2022-01-04 08:16:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1641284220000|2022-01-04 08:17:00|3538.4|3532.4|3539.6|3533.6|3539.6|3533.6|3538.1|3532.1|3
1641284240000|2022-01-04 08:17:20|3540.4|3534.4|3542.6|3536.6|3542.6|3536.6|3540.4|3534.4|4
1641284250000|2022-01-04 08:17:30|3543.8|3537.8|3545.9|3539.9|3545.9|3539.9|3543.8|3537.8|10
1641284260000|2022-01-04 08:17:40|3546.4|3540.4|3546.6|3540.6|3546.6|3540.6|3546.4|3540.4|2
1641284270000|2022-01-04 08:17:50|3545.9|3539.9|3547.1|3541.1|3547.1|3541.1|3544.6|3538.6|10
1641284280000|2022-01-04 08:18:00|3547.6|3541.6|3547.1|3541.1|3547.6|3541.6|3547.1|3541.1|6
1641284290000|2022-01-04 08:18:10|3547.4|3541.4|3546.9|3540.9|3547.4|3541.4|3546.9|3540.9|4
1641284300000|2022-01-04 08:18:20|3547.4|3541.4|3550.1|3544.1|3550.1|3544.1|3546.6|3540.6|7
1641284310000|2022-01-04 08:18:30|3550.6|3544.6|3549.4|3543.4|3550.6|3544.6|3549.4|3543.4|6
1641284320000|2022-01-04 08:18:40|3550.4|3544.4|3550.1|3544.1|3550.4|3544.4|3549.9|3543.9|4
1641284330000|2022-01-04 08:18:50|3549.9|3543.9|3549.1|3543.1|3549.9|3543.9|3549.1|3543.1|4
1641284350000|2022-01-04 08:19:10|3548.9|3542.9|3547.9|3541.9|3548.9|3542.9|3547.9|3541.9|3
1641284360000|2022-01-04 08:19:20|3547.4|3541.4|3547.6|3541.6|3547.6|3541.6|3547.4|3541.4|2
1641284380000|2022-01-04 08:19:40|3547.4|3541.4|3545.9|3539.9|3547.4|3541.4|3545.9|3539.9|3
1641284390000|2022-01-04 08:19:50|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|3545.6|3539.6|1
1641284420000|2022-01-04 08:20:20|3545.9|3539.9|3548|3542|3548|3542|3545.9|3539.9|2
1641284440000|2022-01-04 08:20:40|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|3548.9|3542.9|1
1641284450000|2022-01-04 08:20:50|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|3549.4|3543.4|1
1641284460000|2022-01-04 08:21:00|3550.1|3544.1|3549.9|3543.9|3550.1|3544.1|3549.9|3543.9|2
1641284510000|2022-01-04 08:21:50|3549.6|3543.6|3548.9|3542.9|3549.6|3543.6|3548.9|3542.9|2
1641284580000|2022-01-04 08:23:00|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3549.1|3543.1|2
1641284600000|2022-01-04 08:23:20|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1641284610000|2022-01-04 08:23:30|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|1
1641284620000|2022-01-04 08:23:40|3549.6|3543.6|3548.1|3542.1|3549.6|3543.6|3548.1|3542.1|2
1641284630000|2022-01-04 08:23:50|3548.4|3542.4|3549.1|3543.1|3549.1|3543.1|3548.4|3542.4|2
1641284640000|2022-01-04 08:24:00|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|3549.6|3543.6|1
1641284650000|2022-01-04 08:24:10|3549.1|3543.1|3549.4|3543.4|3549.4|3543.4|3548.9|3542.9|4
1641284660000|2022-01-04 08:24:20|3549.6|3543.6|3550.6|3544.6|3550.6|3544.6|3549.4|3543.4|4
1641284680000|2022-01-04 08:24:40|3549.6|3543.6|3550.4|3544.4|3550.4|3544.4|3549.6|3543.6|2
1641284700000|2022-01-04 08:25:00|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|1
1641284750000|2022-01-04 08:25:50|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|3550.4|3544.4|1
1641284790000|2022-01-04 08:26:30|3550.1|3544.1|3549.6|3543.6|3550.1|3544.1|3549.6|3543.6|4
1641284850000|2022-01-04 08:27:30|3549.1|3543.1|3548.6|3542.6|3549.1|3543.1|3548.4|3542.4|5
1641284890000|2022-01-04 08:28:10|3548.4|3542.4|3547.6|3541.6|3548.4|3542.4|3547.6|3541.6|2
1641284900000|2022-01-04 08:28:20|3548.1|3542.1|3546.9|3540.9|3548.1|3542.1|3546.9|3540.9|6
1641284920000|2022-01-04 08:28:40|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|3547.1|3541.1|1
1641284950000|2022-01-04 08:29:10|3546.9|3540.9|3546.9|3540.9|3547.1|3541.1|3546.9|3540.9|3
1641284980000|2022-01-04 08:29:40|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1641285010000|2022-01-04 08:30:10|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|1
1641285020000|2022-01-04 08:30:20|3546.4|3540.4|3545.6|3539.6|3546.4|3540.4|3545.6|3539.6|3
1641285030000|2022-01-04 08:30:30|3545.1|3539.1|3544.6|3538.6|3545.1|3539.1|3544.4|3538.4|7
1641285040000|2022-01-04 08:30:40|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1641285050000|2022-01-04 08:30:50|3544.6|3538.6|3544.1|3538.1|3544.6|3538.6|3544.1|3538.1|3
1641285060000|2022-01-04 08:31:00|3543.9|3537.9|3543.1|3537.1|3543.9|3537.9|3543.1|3537.1|4
1641285070000|2022-01-04 08:31:10|3542.9|3536.9|3542.9|3536.9|3543.1|3537.1|3541.9|3535.9|9
1641285090000|2022-01-04 08:31:30|3542.4|3536.4|3540.9|3534.9|3542.4|3536.4|3540.6|3534.6|3
1641285110000|2022-01-04 08:31:50|3541.1|3535.1|3542.6|3536.6|3542.6|3536.6|3541.1|3535.1|2
1641285120000|2022-01-04 08:32:00|3543.6|3537.6|3544.1|3538.1|3544.1|3538.1|3543.6|3537.6|2
1641285180000|2022-01-04 08:33:00|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1641285200000|2022-01-04 08:33:20|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|3544.6|3538.6|1
1641285210000|2022-01-04 08:33:30|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1641285220000|2022-01-04 08:33:40|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|3545.1|3539.1|1
1641285230000|2022-01-04 08:33:50|3545.9|3539.9|3546.1|3540.1|3546.1|3540.1|3545.9|3539.9|2
1641285240000|2022-01-04 08:34:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|1
1641285260000|2022-01-04 08:34:20|3546.6|3540.6|3545.1|3539.1|3546.6|3540.6|3545.1|3539.1|2
1641285270000|2022-01-04 08:34:30|3544.9|3538.9|3544.6|3538.6|3544.9|3538.9|3544.6|3538.6|2
1641285290000|2022-01-04 08:34:50|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|1
1641285320000|2022-01-04 08:35:20|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|3544.1|3538.1|1
1641285330000|2022-01-04 08:35:30|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1641285350000|2022-01-04 08:35:50|3543.1|3537.1|3543.6|3537.6|3543.6|3537.6|3543.1|3537.1|2
1641285370000|2022-01-04 08:36:10|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1641285380000|2022-01-04 08:36:20|3543.1|3537.1|3542.9|3536.9|3543.1|3537.1|3542.6|3536.6|4
1641285390000|2022-01-04 08:36:30|3543.1|3537.1|3543.4|3537.4|3543.4|3537.4|3543.1|3537.1|2
1641285400000|2022-01-04 08:36:40|3543.1|3537.1|3542.9|3536.9|3543.1|3537.1|3542.9|3536.9|2
1641285410000|2022-01-04 08:36:50|3542.6|3536.6|3543.4|3537.4|3543.4|3537.4|3542.6|3536.6|2
1641285420000|2022-01-04 08:37:00|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1641285470000|2022-01-04 08:37:50|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|1
1641285500000|2022-01-04 08:38:20|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|3543.6|3537.6|1
1641285550000|2022-01-04 08:39:10|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1641285560000|2022-01-04 08:39:20|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3541.4|3535.4|5
1641285570000|2022-01-04 08:39:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|1
1641285590000|2022-01-04 08:39:50|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1641285600000|2022-01-04 08:40:00|3542.4|3536.4|3541.9|3535.9|3542.4|3536.4|3541.9|3535.9|2
1641285660000|2022-01-04 08:41:00|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1641285670000|2022-01-04 08:41:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641285690000|2022-01-04 08:41:30|3541.1|3535.1|3540.1|3534.1|3541.1|3535.1|3540.1|3534.1|3
1641285720000|2022-01-04 08:42:00|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.1|3534.1|3
1641285730000|2022-01-04 08:42:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641285740000|2022-01-04 08:42:20|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1641285750000|2022-01-04 08:42:30|3543.1|3537.1|3544.4|3538.4|3544.4|3538.4|3543.1|3537.1|2
1641285780000|2022-01-04 08:43:00|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1641285810000|2022-01-04 08:43:30|3544.6|3538.6|3542.9|3536.9|3544.6|3538.6|3542.9|3536.9|3
1641285850000|2022-01-04 08:44:10|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1641285860000|2022-01-04 08:44:20|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1641285870000|2022-01-04 08:44:30|3542.6|3536.6|3541.9|3535.9|3542.9|3536.9|3541.9|3535.9|12
1641285880000|2022-01-04 08:44:40|3542.6|3536.6|3542.1|3536.1|3542.6|3536.6|3541.4|3535.4|5
1641285890000|2022-01-04 08:44:50|3542.4|3536.4|3543.4|3537.4|3543.4|3537.4|3542.4|3536.4|3
1641285910000|2022-01-04 08:45:10|3542.6|3536.6|3543.4|3537.4|3543.4|3537.4|3542.6|3536.6|2
1641285940000|2022-01-04 08:45:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641285990000|2022-01-04 08:46:30|3540.1|3534.1|3541.4|3535.4|3541.4|3535.4|3540.1|3534.1|2
1641286010000|2022-01-04 08:46:50|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1641286030000|2022-01-04 08:47:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641286080000|2022-01-04 08:48:00|3542.1|3536.1|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|2
1641286130000|2022-01-04 08:48:50|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641286240000|2022-01-04 08:50:40|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|1
1641286270000|2022-01-04 08:51:10|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1641286310000|2022-01-04 08:51:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1641286330000|2022-01-04 08:52:10|3540.9|3534.9|3541.9|3535.9|3541.9|3535.9|3540.9|3534.9|3
1641286350000|2022-01-04 08:52:30|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|3542.1|3536.1|1
1641286460000|2022-01-04 08:54:20|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1641286470000|2022-01-04 08:54:30|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641286480000|2022-01-04 08:54:40|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1641286490000|2022-01-04 08:54:50|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|1
1641286520000|2022-01-04 08:55:20|3541.6|3535.6|3542.9|3536.9|3542.9|3536.9|3541.6|3535.6|2
1641286530000|2022-01-04 08:55:30|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|1
1641286610000|2022-01-04 08:56:50|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1641286630000|2022-01-04 08:57:10|3543.1|3537.1|3542.6|3536.6|3543.1|3537.1|3542.6|3536.6|3
1641286640000|2022-01-04 08:57:20|3542.4|3536.4|3542.6|3536.6|3542.6|3536.6|3542.4|3536.4|2
1641286650000|2022-01-04 08:57:30|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|3543.1|3537.1|1
1641286690000|2022-01-04 08:58:10|3543.4|3537.4|3544.1|3538.1|3544.1|3538.1|3543.4|3537.4|2
1641286720000|2022-01-04 08:58:40|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1641286730000|2022-01-04 08:58:50|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|1
1641286770000|2022-01-04 08:59:30|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|3546.1|3540.1|1
1641286780000|2022-01-04 08:59:40|3546.6|3540.6|3546.9|3540.9|3546.9|3540.9|3546.6|3540.6|2
1641286820000|2022-01-04 09:00:20|3546.6|3540.6|3546.6|3540.6|3546.6|3540.6|3545.9|3539.9|3
1641286870000|2022-01-04 09:01:10|3545.9|3539.9|3546.9|3540.9|3546.9|3540.9|3545.9|3539.9|2
1641286890000|2022-01-04 09:01:30|3545.9|3539.9|3545.4|3539.4|3545.9|3539.9|3545.1|3539.1|3
1641286910000|2022-01-04 09:01:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641287040000|2022-01-04 09:04:00|3546.3|3540.3|3546.5|3540.5|3546.8|3540.8|3546.3|3540.3|4
1641287060000|2022-01-04 09:04:20|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1641287090000|2022-01-04 09:04:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641287100000|2022-01-04 09:05:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1641287120000|2022-01-04 09:05:20|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|4
1641287130000|2022-01-04 09:05:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641287150000|2022-01-04 09:05:50|3542.5|3536.5|3544.8|3538.8|3544.8|3538.8|3542.5|3536.5|2
1641287170000|2022-01-04 09:06:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641287200000|2022-01-04 09:06:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641287230000|2022-01-04 09:07:10|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641287240000|2022-01-04 09:07:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641287280000|2022-01-04 09:08:00|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546|3540|4
1641287290000|2022-01-04 09:08:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641287300000|2022-01-04 09:08:20|3547|3541|3547|3541|3547|3541|3547|3541|1
1641287320000|2022-01-04 09:08:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641287330000|2022-01-04 09:08:50|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1641287350000|2022-01-04 09:09:10|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1641287380000|2022-01-04 09:09:40|3547|3541|3547|3541|3547|3541|3547|3541|1
1641287440000|2022-01-04 09:10:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641287450000|2022-01-04 09:10:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641287480000|2022-01-04 09:11:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641287520000|2022-01-04 09:12:00|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3544.8|3538.8|3
1641287550000|2022-01-04 09:12:30|3546|3540|3546.8|3540.8|3546.8|3540.8|3546|3540|4
1641287560000|2022-01-04 09:12:40|3546.3|3540.3|3546.8|3540.8|3546.8|3540.8|3546.3|3540.3|2
1641287570000|2022-01-04 09:12:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1641287630000|2022-01-04 09:13:50|3547.3|3541.3|3547.5|3541.5|3547.8|3541.8|3547.3|3541.3|4
1641287640000|2022-01-04 09:14:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641287660000|2022-01-04 09:14:20|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3546.8|3540.8|5
1641287670000|2022-01-04 09:14:30|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|2
1641287680000|2022-01-04 09:14:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641287730000|2022-01-04 09:15:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641287780000|2022-01-04 09:16:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641287810000|2022-01-04 09:16:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641287820000|2022-01-04 09:17:00|3548.5|3542.5|3551.3|3545.3|3551.3|3545.3|3548.5|3542.5|4
1641287830000|2022-01-04 09:17:10|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3551.5|3545.5|5
1641287840000|2022-01-04 09:17:20|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3549.5|3543.5|3
1641287860000|2022-01-04 09:17:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641287910000|2022-01-04 09:18:30|3551.4|3545.4|3551.5|3545.5|3551.5|3545.5|3551.4|3545.4|2
1641287920000|2022-01-04 09:18:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1641287930000|2022-01-04 09:18:50|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|4
1641287940000|2022-01-04 09:19:00|3552|3546|3551.5|3545.5|3552|3546|3551.3|3545.3|4
1641287960000|2022-01-04 09:19:20|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|2
1641287970000|2022-01-04 09:19:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641287990000|2022-01-04 09:19:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641288000000|2022-01-04 09:20:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641288010000|2022-01-04 09:20:10|3550.3|3544.3|3549|3543|3550.3|3544.3|3549|3543|4
1641288020000|2022-01-04 09:20:20|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1641288030000|2022-01-04 09:20:30|3550|3544|3550|3544|3550.3|3544.3|3550|3544|3
1641288040000|2022-01-04 09:20:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.3|3542.3|4
1641288050000|2022-01-04 09:20:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641288060000|2022-01-04 09:21:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641288110000|2022-01-04 09:21:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641288140000|2022-01-04 09:22:20|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1641288170000|2022-01-04 09:22:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1641288180000|2022-01-04 09:23:00|3549.3|3543.3|3550.8|3544.8|3551|3545|3549.3|3543.3|5
1641288220000|2022-01-04 09:23:40|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|2
1641288230000|2022-01-04 09:23:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641288270000|2022-01-04 09:24:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641288310000|2022-01-04 09:25:10|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|4
1641288320000|2022-01-04 09:25:20|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1641288330000|2022-01-04 09:25:30|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|3
1641288340000|2022-01-04 09:25:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1641288360000|2022-01-04 09:26:00|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|3
1641288400000|2022-01-04 09:26:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|3
1641288410000|2022-01-04 09:26:50|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1641288420000|2022-01-04 09:27:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|2
1641288450000|2022-01-04 09:27:30|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|3
1641288490000|2022-01-04 09:28:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641288500000|2022-01-04 09:28:20|3551.5|3545.5|3549.3|3543.3|3551.5|3545.5|3549.3|3543.3|3
1641288510000|2022-01-04 09:28:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641288520000|2022-01-04 09:28:40|3549.3|3543.3|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|5
1641288530000|2022-01-04 09:28:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1641288540000|2022-01-04 09:29:00|3549.3|3543.3|3549.5|3543.5|3550.3|3544.3|3549.3|3543.3|5
1641288570000|2022-01-04 09:29:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641288580000|2022-01-04 09:29:40|3551.3|3545.3|3549.5|3543.5|3551.5|3545.5|3549.5|3543.5|7
1641288590000|2022-01-04 09:29:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641288600000|2022-01-04 09:30:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641288610000|2022-01-04 09:30:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641288630000|2022-01-04 09:30:30|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|3
1641288650000|2022-01-04 09:30:50|3551|3545|3549.8|3543.8|3551|3545|3549.8|3543.8|2
1641288660000|2022-01-04 09:31:00|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|2
1641288710000|2022-01-04 09:31:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641288720000|2022-01-04 09:32:00|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1641288740000|2022-01-04 09:32:20|3549.8|3543.8|3548|3542|3549.8|3543.8|3548|3542|4
1641288750000|2022-01-04 09:32:30|3546.8|3540.8|3548|3542|3548.3|3542.3|3546.8|3540.8|3
1641288760000|2022-01-04 09:32:40|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|2
1641288790000|2022-01-04 09:33:10|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1641288800000|2022-01-04 09:33:20|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641288810000|2022-01-04 09:33:30|3548|3542|3548.5|3542.5|3548.8|3542.8|3548|3542|4
1641288830000|2022-01-04 09:33:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641288840000|2022-01-04 09:34:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641288850000|2022-01-04 09:34:10|3549.3|3543.3|3549|3543|3549.5|3543.5|3548.8|3542.8|4
1641288860000|2022-01-04 09:34:20|3549.5|3543.5|3551|3545|3551|3545|3549.5|3543.5|2
1641288870000|2022-01-04 09:34:30|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|4
1641288880000|2022-01-04 09:34:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641288900000|2022-01-04 09:35:00|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|3
1641288920000|2022-01-04 09:35:20|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551.3|3545.3|2
1641288930000|2022-01-04 09:35:30|3550.5|3544.5|3551|3545|3551.3|3545.3|3549.3|3543.3|5
1641288940000|2022-01-04 09:35:40|3551.3|3545.3|3551.3|3545.3|3552|3546|3551.3|3545.3|5
1641288950000|2022-01-04 09:35:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641288970000|2022-01-04 09:36:10|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641288980000|2022-01-04 09:36:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641288990000|2022-01-04 09:36:30|3552.3|3546.3|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|5
1641289000000|2022-01-04 09:36:40|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1641289010000|2022-01-04 09:36:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551|3545|4
1641289030000|2022-01-04 09:37:10|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1641289080000|2022-01-04 09:38:00|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641289120000|2022-01-04 09:38:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641289170000|2022-01-04 09:39:30|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551.3|3545.3|2
1641289190000|2022-01-04 09:39:50|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|5
1641289200000|2022-01-04 09:40:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1641289210000|2022-01-04 09:40:10|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|2
1641289220000|2022-01-04 09:40:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641289240000|2022-01-04 09:40:40|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641289260000|2022-01-04 09:41:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|2
1641289270000|2022-01-04 09:41:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641289300000|2022-01-04 09:41:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641289310000|2022-01-04 09:41:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641289320000|2022-01-04 09:42:00|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1641289330000|2022-01-04 09:42:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641289340000|2022-01-04 09:42:20|3551|3545|3552|3546|3552|3546|3551|3545|5
1641289350000|2022-01-04 09:42:30|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641289370000|2022-01-04 09:42:50|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641289380000|2022-01-04 09:43:00|3551.8|3545.8|3552|3546|3552.3|3546.3|3551|3545|5
1641289390000|2022-01-04 09:43:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641289400000|2022-01-04 09:43:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641289410000|2022-01-04 09:43:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1641289430000|2022-01-04 09:43:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641289450000|2022-01-04 09:44:10|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1641289480000|2022-01-04 09:44:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641289500000|2022-01-04 09:45:00|3551.8|3545.8|3550.3|3544.3|3551.8|3545.8|3549.8|3543.8|7
1641289510000|2022-01-04 09:45:10|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1641289530000|2022-01-04 09:45:30|3550.8|3544.8|3552|3546|3552|3546|3550.8|3544.8|4
1641289540000|2022-01-04 09:45:40|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1641289550000|2022-01-04 09:45:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641289560000|2022-01-04 09:46:00|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|3
1641289570000|2022-01-04 09:46:10|3551|3545|3550.8|3544.8|3551|3545|3550.5|3544.5|3
1641289580000|2022-01-04 09:46:20|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1641289590000|2022-01-04 09:46:30|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1641289600000|2022-01-04 09:46:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641289620000|2022-01-04 09:47:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551|3545|5
1641289660000|2022-01-04 09:47:40|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641289670000|2022-01-04 09:47:50|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641289680000|2022-01-04 09:48:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641289710000|2022-01-04 09:48:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1641289720000|2022-01-04 09:48:40|3552|3546|3551.8|3545.8|3552|3546|3551.5|3545.5|4
1641289740000|2022-01-04 09:49:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641289750000|2022-01-04 09:49:10|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|2
1641289790000|2022-01-04 09:49:50|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1641289800000|2022-01-04 09:50:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641289820000|2022-01-04 09:50:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641289860000|2022-01-04 09:51:00|3551.8|3545.8|3552|3546|3552.3|3546.3|3551.8|3545.8|4
1641289870000|2022-01-04 09:51:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641289900000|2022-01-04 09:51:40|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1641289950000|2022-01-04 09:52:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641290010000|2022-01-04 09:53:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641290030000|2022-01-04 09:53:50|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|2
1641290040000|2022-01-04 09:54:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641290050000|2022-01-04 09:54:10|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641290060000|2022-01-04 09:54:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1641290070000|2022-01-04 09:54:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641290080000|2022-01-04 09:54:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641290090000|2022-01-04 09:54:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641290100000|2022-01-04 09:55:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641290110000|2022-01-04 09:55:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641290130000|2022-01-04 09:55:30|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1641290140000|2022-01-04 09:55:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3550.3|3544.3|7
1641290150000|2022-01-04 09:55:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641290160000|2022-01-04 09:56:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641290170000|2022-01-04 09:56:10|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641290220000|2022-01-04 09:57:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641290230000|2022-01-04 09:57:10|3552.3|3546.3|3556.3|3550.3|3556.3|3550.3|3552|3546|7
1641290240000|2022-01-04 09:57:20|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|2
1641290280000|2022-01-04 09:58:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641290290000|2022-01-04 09:58:10|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641290300000|2022-01-04 09:58:20|3556.8|3550.8|3556|3550|3556.8|3550.8|3556|3550|3
1641290310000|2022-01-04 09:58:30|3556.3|3550.3|3555|3549|3556.3|3550.3|3555|3549|3
1641290320000|2022-01-04 09:58:40|3555.5|3549.5|3556.3|3550.3|3556.3|3550.3|3555.5|3549.5|3
1641290330000|2022-01-04 09:58:50|3556.5|3550.5|3564.4|3558.4|3566.1|3560.1|3556.5|3550.5|6
1641290340000|2022-01-04 09:59:00|3564.6|3558.6|3565.4|3559.4|3565.4|3559.4|3564.6|3558.6|4
1641290350000|2022-01-04 09:59:10|3565.6|3559.6|3566.4|3560.4|3566.4|3560.4|3565.6|3559.6|2
1641290360000|2022-01-04 09:59:20|3566.1|3560.1|3565|3559|3566.1|3560.1|3564.9|3558.9|5
1641290370000|2022-01-04 09:59:30|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1641290380000|2022-01-04 09:59:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641290390000|2022-01-04 09:59:50|3563|3557|3565|3559|3565|3559|3563|3557|3
1641290400000|2022-01-04 10:00:00|3564.5|3558.5|3564.8|3558.8|3565.3|3559.3|3564.5|3558.5|4
1641290430000|2022-01-04 10:00:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641290450000|2022-01-04 10:00:50|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|4
1641290480000|2022-01-04 10:01:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641290490000|2022-01-04 10:01:30|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|2
1641290510000|2022-01-04 10:01:50|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1641290520000|2022-01-04 10:02:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641290540000|2022-01-04 10:02:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641290550000|2022-01-04 10:02:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641290560000|2022-01-04 10:02:40|3562.5|3556.5|3561|3555|3562.5|3556.5|3561|3555|3
1641290570000|2022-01-04 10:02:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641290580000|2022-01-04 10:03:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641290610000|2022-01-04 10:03:30|3561.8|3555.8|3561|3555|3564.3|3558.3|3561|3555|4
1641290620000|2022-01-04 10:03:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641290630000|2022-01-04 10:03:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1641290640000|2022-01-04 10:04:00|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.5|3553.5|2
1641290660000|2022-01-04 10:04:20|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.5|3554.5|5
1641290670000|2022-01-04 10:04:30|3561|3555|3560|3554|3561|3555|3560|3554|2
1641290690000|2022-01-04 10:04:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|3
1641290710000|2022-01-04 10:05:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641290720000|2022-01-04 10:05:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1641290730000|2022-01-04 10:05:30|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3557.3|3551.3|3
1641290740000|2022-01-04 10:05:40|3559.5|3553.5|3558.3|3552.3|3559.5|3553.5|3558.3|3552.3|3
1641290750000|2022-01-04 10:05:50|3558.8|3552.8|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|2
1641290760000|2022-01-04 10:06:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641290770000|2022-01-04 10:06:10|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641290810000|2022-01-04 10:06:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557|3551|3
1641290820000|2022-01-04 10:07:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641290830000|2022-01-04 10:07:10|3557.8|3551.8|3558.8|3552.8|3559|3553|3557.8|3551.8|5
1641290840000|2022-01-04 10:07:20|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1641290860000|2022-01-04 10:07:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641290870000|2022-01-04 10:07:50|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558|3552|3
1641290900000|2022-01-04 10:08:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641290910000|2022-01-04 10:08:30|3558.8|3552.8|3559.5|3553.5|3559.5|3553.5|3558.8|3552.8|3
1641290920000|2022-01-04 10:08:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641290930000|2022-01-04 10:08:50|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1641290980000|2022-01-04 10:09:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641291000000|2022-01-04 10:10:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641291010000|2022-01-04 10:10:10|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|2
1641291030000|2022-01-04 10:10:30|3557|3551|3557.6|3551.6|3558.3|3552.3|3557|3551|3
1641291040000|2022-01-04 10:10:40|3557.9|3551.9|3558.8|3552.8|3558.8|3552.8|3557.9|3551.9|4
1641291050000|2022-01-04 10:10:50|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641291060000|2022-01-04 10:11:00|3559|3553|3558.3|3552.3|3559|3553|3558.3|3552.3|3
1641291070000|2022-01-04 10:11:10|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641291080000|2022-01-04 10:11:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641291130000|2022-01-04 10:12:10|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1641291140000|2022-01-04 10:12:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641291170000|2022-01-04 10:12:50|3558.5|3552.5|3559.3|3553.3|3559.3|3553.3|3558.5|3552.5|3
1641291180000|2022-01-04 10:13:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641291190000|2022-01-04 10:13:10|3559.3|3553.3|3559|3553|3559.3|3553.3|3558.5|3552.5|3
1641291200000|2022-01-04 10:13:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641291220000|2022-01-04 10:13:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641291330000|2022-01-04 10:15:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641291370000|2022-01-04 10:16:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641291390000|2022-01-04 10:16:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641291450000|2022-01-04 10:17:30|3558.5|3552.5|3559|3553|3559.3|3553.3|3558.3|3552.3|4
1641291500000|2022-01-04 10:18:20|3558.8|3552.8|3557.3|3551.3|3558.8|3552.8|3557.3|3551.3|2
1641291530000|2022-01-04 10:18:50|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.3|3550.3|3
1641291540000|2022-01-04 10:19:00|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1641291550000|2022-01-04 10:19:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641291560000|2022-01-04 10:19:20|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641291600000|2022-01-04 10:20:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641291610000|2022-01-04 10:20:10|3556.3|3550.3|3555.8|3549.8|3556.3|3550.3|3555.8|3549.8|2
1641291660000|2022-01-04 10:21:00|3555.5|3549.5|3555|3549|3555.5|3549.5|3555|3549|3
1641291670000|2022-01-04 10:21:10|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|2
1641291710000|2022-01-04 10:21:50|3556|3550|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|5
1641291730000|2022-01-04 10:22:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641291740000|2022-01-04 10:22:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641291750000|2022-01-04 10:22:30|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1641291760000|2022-01-04 10:22:40|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|2
1641291770000|2022-01-04 10:22:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641291780000|2022-01-04 10:23:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641291800000|2022-01-04 10:23:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641291830000|2022-01-04 10:23:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1641291860000|2022-01-04 10:24:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641291880000|2022-01-04 10:24:40|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555|3549|3
1641291890000|2022-01-04 10:24:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641291900000|2022-01-04 10:25:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1641291950000|2022-01-04 10:25:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641291960000|2022-01-04 10:26:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641291970000|2022-01-04 10:26:10|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1641292000000|2022-01-04 10:26:40|3557|3551|3556.5|3550.5|3557.5|3551.5|3556.5|3550.5|4
1641292030000|2022-01-04 10:27:10|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1641292060000|2022-01-04 10:27:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641292180000|2022-01-04 10:29:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641292200000|2022-01-04 10:30:00|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|2
1641292210000|2022-01-04 10:30:10|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|3
1641292270000|2022-01-04 10:31:10|3556|3550|3556|3550|3556|3550|3555.5|3549.5|3
1641292280000|2022-01-04 10:31:20|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1641292300000|2022-01-04 10:31:40|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1641292380000|2022-01-04 10:33:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1641292530000|2022-01-04 10:35:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641292560000|2022-01-04 10:36:00|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1641292590000|2022-01-04 10:36:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641292610000|2022-01-04 10:36:50|3557.8|3551.8|3556.3|3550.3|3557.8|3551.8|3556.3|3550.3|4
1641292630000|2022-01-04 10:37:10|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641292680000|2022-01-04 10:38:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641292700000|2022-01-04 10:38:20|3555|3549|3556|3550|3556|3550|3555|3549|4
1641292710000|2022-01-04 10:38:30|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641292730000|2022-01-04 10:38:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641292740000|2022-01-04 10:39:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641292770000|2022-01-04 10:39:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641292800000|2022-01-04 10:40:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|4
1641292810000|2022-01-04 10:40:10|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641292880000|2022-01-04 10:41:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641292940000|2022-01-04 10:42:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641292950000|2022-01-04 10:42:30|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|2
1641292960000|2022-01-04 10:42:40|3556.5|3550.5|3556|3550|3556.5|3550.5|3555.8|3549.8|5
1641292980000|2022-01-04 10:43:00|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1641293000000|2022-01-04 10:43:20|3557|3551|3557|3551|3557|3551|3557|3551|1
1641293010000|2022-01-04 10:43:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641293080000|2022-01-04 10:44:40|3557.5|3551.5|3557|3551|3557.8|3551.8|3556.8|3550.8|6
1641293090000|2022-01-04 10:44:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641293100000|2022-01-04 10:45:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1641293110000|2022-01-04 10:45:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641293120000|2022-01-04 10:45:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641293130000|2022-01-04 10:45:30|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|3
1641293140000|2022-01-04 10:45:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641293180000|2022-01-04 10:46:20|3555.5|3549.5|3555.5|3549.5|3556.3|3550.3|3555.3|3549.3|8
1641293230000|2022-01-04 10:47:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641293260000|2022-01-04 10:47:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641293280000|2022-01-04 10:48:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641293290000|2022-01-04 10:48:10|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641293350000|2022-01-04 10:49:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641293390000|2022-01-04 10:49:50|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1641293420000|2022-01-04 10:50:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641293430000|2022-01-04 10:50:30|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1641293490000|2022-01-04 10:51:30|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|2
1641293520000|2022-01-04 10:52:00|3554|3548|3555.3|3549.3|3555.5|3549.5|3554|3548|3
1641293530000|2022-01-04 10:52:10|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|3
1641293560000|2022-01-04 10:52:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641293590000|2022-01-04 10:53:10|3554.3|3548.3|3553.3|3547.3|3554.3|3548.3|3552.3|3546.3|6
1641293600000|2022-01-04 10:53:20|3553|3547|3553.8|3547.8|3553.8|3547.8|3553|3547|3
1641293610000|2022-01-04 10:53:30|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|2
1641293620000|2022-01-04 10:53:40|3554.8|3548.8|3555.5|3549.5|3555.8|3549.8|3554.8|3548.8|3
1641293630000|2022-01-04 10:53:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641293640000|2022-01-04 10:54:00|3555|3549|3555|3549|3555.3|3549.3|3555|3549|3
1641293650000|2022-01-04 10:54:10|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1641293670000|2022-01-04 10:54:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641293680000|2022-01-04 10:54:40|3555.3|3549.3|3555.3|3549.3|3556|3550|3555.3|3549.3|5
1641293690000|2022-01-04 10:54:50|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641293700000|2022-01-04 10:55:00|3556.5|3550.5|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|3
1641293710000|2022-01-04 10:55:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641293770000|2022-01-04 10:56:10|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641293780000|2022-01-04 10:56:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641293790000|2022-01-04 10:56:30|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641293800000|2022-01-04 10:56:40|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1641293840000|2022-01-04 10:57:20|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641293860000|2022-01-04 10:57:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641293870000|2022-01-04 10:57:50|3557|3551|3558.3|3552.3|3558.3|3552.3|3557|3551|4
1641293880000|2022-01-04 10:58:00|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641293890000|2022-01-04 10:58:10|3559.3|3553.3|3559|3553|3559.5|3553.5|3558.8|3552.8|8
1641293900000|2022-01-04 10:58:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641293920000|2022-01-04 10:58:40|3558.5|3552.5|3556.5|3550.5|3558.5|3552.5|3556.5|3550.5|5
1641293940000|2022-01-04 10:59:00|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|2
1641293950000|2022-01-04 10:59:10|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|2
1641293960000|2022-01-04 10:59:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641293970000|2022-01-04 10:59:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641293980000|2022-01-04 10:59:40|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641294000000|2022-01-04 11:00:00|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|4
1641294010000|2022-01-04 11:00:10|3555.5|3549.5|3556|3550|3556.5|3550.5|3555.5|3549.5|4
1641294020000|2022-01-04 11:00:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641294030000|2022-01-04 11:00:30|3553.8|3547.8|3554.8|3548.8|3554.8|3548.8|3553.8|3547.8|2
1641294060000|2022-01-04 11:01:00|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|3
1641294080000|2022-01-04 11:01:20|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|2
1641294090000|2022-01-04 11:01:30|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|2
1641294120000|2022-01-04 11:02:00|3554|3548|3554|3548|3554|3548|3554|3548|1
1641294130000|2022-01-04 11:02:10|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641294150000|2022-01-04 11:02:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3554.5|3548.5|3
1641294180000|2022-01-04 11:03:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641294210000|2022-01-04 11:03:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641294300000|2022-01-04 11:05:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641294330000|2022-01-04 11:05:30|3553.8|3547.8|3550.8|3544.8|3553.8|3547.8|3550.5|3544.5|4
1641294360000|2022-01-04 11:06:00|3551|3545|3551.8|3545.8|3552.3|3546.3|3551|3545|3
1641294390000|2022-01-04 11:06:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641294420000|2022-01-04 11:07:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|5
1641294450000|2022-01-04 11:07:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641294470000|2022-01-04 11:07:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641294480000|2022-01-04 11:08:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641294500000|2022-01-04 11:08:20|3551.5|3545.5|3552|3546|3552.3|3546.3|3551.5|3545.5|3
1641294510000|2022-01-04 11:08:30|3551.5|3545.5|3549.3|3543.3|3551.5|3545.5|3549|3543|4
1641294520000|2022-01-04 11:08:40|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1641294530000|2022-01-04 11:08:50|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|3
1641294540000|2022-01-04 11:09:00|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1641294570000|2022-01-04 11:09:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641294610000|2022-01-04 11:10:10|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1641294620000|2022-01-04 11:10:20|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|2
1641294660000|2022-01-04 11:11:00|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|2
1641294700000|2022-01-04 11:11:40|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|2
1641294810000|2022-01-04 11:13:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1641294830000|2022-01-04 11:13:50|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.8|3543.8|2
1641294900000|2022-01-04 11:15:00|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550|3544|3
1641294930000|2022-01-04 11:15:30|3550.3|3544.3|3547.8|3541.8|3550.3|3544.3|3547.8|3541.8|3
1641294950000|2022-01-04 11:15:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641294960000|2022-01-04 11:16:00|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1641294970000|2022-01-04 11:16:10|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641294990000|2022-01-04 11:16:30|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641295030000|2022-01-04 11:17:10|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641295070000|2022-01-04 11:17:50|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641295150000|2022-01-04 11:19:10|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641295190000|2022-01-04 11:19:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641295220000|2022-01-04 11:20:20|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1641295270000|2022-01-04 11:21:10|3549|3543|3550|3544|3550|3544|3549|3543|2
1641295290000|2022-01-04 11:21:30|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1641295360000|2022-01-04 11:22:40|3548.3|3542.3|3548|3542|3548.5|3542.5|3547.8|3541.8|5
1641295400000|2022-01-04 11:23:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641295410000|2022-01-04 11:23:30|3548.5|3542.5|3549|3543|3549.5|3543.5|3548.5|3542.5|4
1641295460000|2022-01-04 11:24:20|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|3
1641295490000|2022-01-04 11:24:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641295500000|2022-01-04 11:25:00|3549|3543|3549|3543|3550|3544|3549|3543|5
1641295550000|2022-01-04 11:25:50|3548.8|3542.8|3549.8|3543.8|3549.8|3543.8|3548.8|3542.8|2
1641295560000|2022-01-04 11:26:00|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|2
1641295730000|2022-01-04 11:28:50|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1641295780000|2022-01-04 11:29:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641295790000|2022-01-04 11:29:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641295800000|2022-01-04 11:30:00|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3548.8|3542.8|7
1641295820000|2022-01-04 11:30:20|3549|3543|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|3
1641295830000|2022-01-04 11:30:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1641295840000|2022-01-04 11:30:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641295910000|2022-01-04 11:31:50|3547|3541|3548.8|3542.8|3548.8|3542.8|3547|3541|2
1641295930000|2022-01-04 11:32:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641295950000|2022-01-04 11:32:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641296010000|2022-01-04 11:33:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641296070000|2022-01-04 11:34:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641296090000|2022-01-04 11:34:50|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1641296110000|2022-01-04 11:35:10|3548.3|3542.3|3546|3540|3548.3|3542.3|3545.5|3539.5|8
1641296130000|2022-01-04 11:35:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641296140000|2022-01-04 11:35:40|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1641296150000|2022-01-04 11:35:50|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|2
1641296160000|2022-01-04 11:36:00|3547|3541|3549.5|3543.5|3549.5|3543.5|3547|3541|3
1641296170000|2022-01-04 11:36:10|3549.9|3543.9|3550.5|3544.5|3550.5|3544.5|3549.9|3543.9|2
1641296180000|2022-01-04 11:36:20|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|4
1641296190000|2022-01-04 11:36:30|3552.3|3546.3|3552|3546|3552.3|3546.3|3551.8|3545.8|3
1641296220000|2022-01-04 11:37:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641296230000|2022-01-04 11:37:10|3552.3|3546.3|3553.5|3547.5|3553.5|3547.5|3552.3|3546.3|2
1641296240000|2022-01-04 11:37:20|3553.8|3547.8|3554.5|3548.5|3554.5|3548.5|3553.8|3547.8|3
1641296270000|2022-01-04 11:37:50|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|2
1641296280000|2022-01-04 11:38:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641296290000|2022-01-04 11:38:10|3555.8|3549.8|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|3
1641296300000|2022-01-04 11:38:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3554.8|3548.8|4
1641296310000|2022-01-04 11:38:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641296320000|2022-01-04 11:38:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641296330000|2022-01-04 11:38:50|3554.8|3548.8|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|2
1641296340000|2022-01-04 11:39:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641296350000|2022-01-04 11:39:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1641296370000|2022-01-04 11:39:30|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555|3549|3
1641296380000|2022-01-04 11:39:40|3554.8|3548.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|3
1641296410000|2022-01-04 11:40:10|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1641296430000|2022-01-04 11:40:30|3556.3|3550.3|3555|3549|3556.3|3550.3|3555|3549|4
1641296460000|2022-01-04 11:41:00|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641296490000|2022-01-04 11:41:30|3554.8|3548.8|3552.8|3546.8|3554.8|3548.8|3552.8|3546.8|3
1641296500000|2022-01-04 11:41:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641296520000|2022-01-04 11:42:00|3554|3548|3552.3|3546.3|3554|3548|3552|3546|4
1641296530000|2022-01-04 11:42:10|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|3
1641296540000|2022-01-04 11:42:20|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|3
1641296570000|2022-01-04 11:42:50|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|3
1641296580000|2022-01-04 11:43:00|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|2
1641296600000|2022-01-04 11:43:20|3555|3549|3555.5|3549.5|3555.8|3549.8|3555|3549|4
1641296620000|2022-01-04 11:43:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1641296630000|2022-01-04 11:43:50|3555.8|3549.8|3556.8|3550.8|3557.3|3551.3|3555.8|3549.8|6
1641296640000|2022-01-04 11:44:00|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1641296650000|2022-01-04 11:44:10|3556.8|3550.8|3555.3|3549.3|3556.8|3550.8|3554.8|3548.8|3
1641296660000|2022-01-04 11:44:20|3554.8|3548.8|3553.5|3547.5|3554.8|3548.8|3553.3|3547.3|5
1641296670000|2022-01-04 11:44:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641296680000|2022-01-04 11:44:40|3554.1|3548.1|3555.3|3549.3|3555.5|3549.5|3554.1|3548.1|4
1641296690000|2022-01-04 11:44:50|3555.5|3549.5|3555.8|3549.8|3556.3|3550.3|3555.5|3549.5|6
1641296700000|2022-01-04 11:45:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641296720000|2022-01-04 11:45:20|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|2
1641296750000|2022-01-04 11:45:50|3557.8|3551.8|3558.3|3552.3|3558.5|3552.5|3557.5|3551.5|6
1641296760000|2022-01-04 11:46:00|3558.5|3552.5|3557.5|3551.5|3558.5|3552.5|3557.5|3551.5|5
1641296800000|2022-01-04 11:46:40|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641296810000|2022-01-04 11:46:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641296820000|2022-01-04 11:47:00|3559|3553|3558.8|3552.8|3560.5|3554.5|3558.8|3552.8|7
1641296830000|2022-01-04 11:47:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641296840000|2022-01-04 11:47:20|3559.8|3553.8|3560|3554|3560.3|3554.3|3559.8|3553.8|4
1641296850000|2022-01-04 11:47:30|3560.3|3554.3|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|3
1641296860000|2022-01-04 11:47:40|3560.5|3554.5|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|3
1641296870000|2022-01-04 11:47:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1641296880000|2022-01-04 11:48:00|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641296890000|2022-01-04 11:48:10|3559|3553|3559|3553|3559|3553|3558.5|3552.5|3
1641296900000|2022-01-04 11:48:20|3559.3|3553.3|3560|3554|3560|3554|3559.3|3553.3|4
1641296910000|2022-01-04 11:48:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641296920000|2022-01-04 11:48:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|6
1641296930000|2022-01-04 11:48:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1641296940000|2022-01-04 11:49:00|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1641296970000|2022-01-04 11:49:30|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|3
1641296990000|2022-01-04 11:49:50|3562.3|3556.3|3563.5|3557.5|3564|3558|3562.3|3556.3|3
1641297000000|2022-01-04 11:50:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1641297020000|2022-01-04 11:50:20|3563.5|3557.5|3561.8|3555.8|3564|3558|3561.8|3555.8|4
1641297030000|2022-01-04 11:50:30|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1641297040000|2022-01-04 11:50:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641297060000|2022-01-04 11:51:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641297080000|2022-01-04 11:51:20|3560|3554|3559|3553|3560|3554|3559|3553|5
1641297140000|2022-01-04 11:52:20|3559.8|3553.8|3561.3|3555.3|3561.3|3555.3|3559.8|3553.8|4
1641297150000|2022-01-04 11:52:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641297160000|2022-01-04 11:52:40|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641297180000|2022-01-04 11:53:00|3559.3|3553.3|3557.8|3551.8|3559.3|3553.3|3557.8|3551.8|5
1641297190000|2022-01-04 11:53:10|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641297200000|2022-01-04 11:53:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641297210000|2022-01-04 11:53:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641297230000|2022-01-04 11:53:50|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641297240000|2022-01-04 11:54:00|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1641297250000|2022-01-04 11:54:10|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641297270000|2022-01-04 11:54:30|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|2
1641297280000|2022-01-04 11:54:40|3558.3|3552.3|3556|3550|3558.3|3552.3|3556|3550|3
1641297290000|2022-01-04 11:54:50|3555|3549|3556.3|3550.3|3556.3|3550.3|3555|3549|2
1641297300000|2022-01-04 11:55:00|3556|3550|3554.3|3548.3|3556|3550|3554.3|3548.3|7
1641297310000|2022-01-04 11:55:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641297330000|2022-01-04 11:55:30|3554.3|3548.3|3556.5|3550.5|3556.5|3550.5|3554.3|3548.3|6
1641297340000|2022-01-04 11:55:40|3556.8|3550.8|3554.8|3548.8|3557|3551|3554.8|3548.8|6
1641297350000|2022-01-04 11:55:50|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641297360000|2022-01-04 11:56:00|3554|3548|3554|3548|3554|3548|3553|3547|5
1641297380000|2022-01-04 11:56:20|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641297400000|2022-01-04 11:56:40|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|2
1641297410000|2022-01-04 11:56:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641297420000|2022-01-04 11:57:00|3556.3|3550.3|3554.8|3548.8|3556.3|3550.3|3554.8|3548.8|4
1641297430000|2022-01-04 11:57:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641297450000|2022-01-04 11:57:30|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|2
1641297460000|2022-01-04 11:57:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1641297470000|2022-01-04 11:57:50|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|2
1641297500000|2022-01-04 11:58:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641297520000|2022-01-04 11:58:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641297530000|2022-01-04 11:58:50|3557|3551|3557|3551|3557|3551|3557|3551|1
1641297540000|2022-01-04 11:59:00|3556.5|3550.5|3555.3|3549.3|3556.5|3550.5|3555.3|3549.3|2
1641297550000|2022-01-04 11:59:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1641297570000|2022-01-04 11:59:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641297580000|2022-01-04 11:59:40|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641297590000|2022-01-04 11:59:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555|3549|4
1641297600000|2022-01-04 12:00:00|3554.5|3548.5|3554.3|3548.3|3555.3|3549.3|3554.3|3548.3|3
1641297610000|2022-01-04 12:00:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641297620000|2022-01-04 12:00:20|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1641297630000|2022-01-04 12:00:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641297640000|2022-01-04 12:00:40|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1641297650000|2022-01-04 12:00:50|3554.3|3548.3|3553.5|3547.5|3554.3|3548.3|3553.5|3547.5|3
1641297670000|2022-01-04 12:01:10|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1641297680000|2022-01-04 12:01:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1641297690000|2022-01-04 12:01:30|3552.8|3546.8|3555.8|3549.8|3555.8|3549.8|3552.8|3546.8|6
1641297700000|2022-01-04 12:01:40|3555|3549|3555.3|3549.3|3555.5|3549.5|3555|3549|3
1641297720000|2022-01-04 12:02:00|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|2
1641297730000|2022-01-04 12:02:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641297740000|2022-01-04 12:02:20|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554|3548|4
1641297750000|2022-01-04 12:02:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641297760000|2022-01-04 12:02:40|3555.3|3549.3|3554.8|3548.8|3555.5|3549.5|3554.8|3548.8|3
1641297770000|2022-01-04 12:02:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641297810000|2022-01-04 12:03:30|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.5|3547.5|4
1641297820000|2022-01-04 12:03:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641297830000|2022-01-04 12:03:50|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641297870000|2022-01-04 12:04:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641297890000|2022-01-04 12:04:50|3554.8|3548.8|3554.8|3548.8|3555|3549|3554.8|3548.8|3
1641297900000|2022-01-04 12:05:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641297910000|2022-01-04 12:05:10|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|2
1641297920000|2022-01-04 12:05:20|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|2
1641297930000|2022-01-04 12:05:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641297950000|2022-01-04 12:05:50|3554|3548|3551.8|3545.8|3554|3548|3551.8|3545.8|3
1641297960000|2022-01-04 12:06:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641297980000|2022-01-04 12:06:20|3550.8|3544.8|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|4
1641298000000|2022-01-04 12:06:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641298010000|2022-01-04 12:06:50|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|2
1641298040000|2022-01-04 12:07:20|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1641298060000|2022-01-04 12:07:40|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641298070000|2022-01-04 12:07:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641298090000|2022-01-04 12:08:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1641298110000|2022-01-04 12:08:30|3552.8|3546.8|3554.5|3548.5|3554.5|3548.5|3552.8|3546.8|3
1641298120000|2022-01-04 12:08:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641298140000|2022-01-04 12:09:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641298160000|2022-01-04 12:09:20|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641298200000|2022-01-04 12:10:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641298210000|2022-01-04 12:10:10|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641298220000|2022-01-04 12:10:20|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|3
1641298230000|2022-01-04 12:10:30|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641298240000|2022-01-04 12:10:40|3553|3547|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|6
1641298260000|2022-01-04 12:11:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641298270000|2022-01-04 12:11:10|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1641298280000|2022-01-04 12:11:20|3553.3|3547.3|3552|3546|3553.3|3547.3|3552|3546|4
1641298290000|2022-01-04 12:11:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641298300000|2022-01-04 12:11:40|3551.8|3545.8|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|4
1641298310000|2022-01-04 12:11:50|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1641298320000|2022-01-04 12:12:00|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|3
1641298330000|2022-01-04 12:12:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641298340000|2022-01-04 12:12:20|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641298350000|2022-01-04 12:12:30|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|4
1641298360000|2022-01-04 12:12:40|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641298370000|2022-01-04 12:12:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1641298380000|2022-01-04 12:13:00|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|2
1641298390000|2022-01-04 12:13:10|3548.8|3542.8|3549.5|3543.5|3550|3544|3548.8|3542.8|4
1641298410000|2022-01-04 12:13:30|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1641298420000|2022-01-04 12:13:40|3550|3544|3550.8|3544.8|3550.8|3544.8|3549.5|3543.5|4
1641298430000|2022-01-04 12:13:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641298440000|2022-01-04 12:14:00|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641298450000|2022-01-04 12:14:10|3549.5|3543.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|3
1641298470000|2022-01-04 12:14:30|3549.8|3543.8|3550|3544|3550|3544|3549.5|3543.5|3
1641298480000|2022-01-04 12:14:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641298490000|2022-01-04 12:14:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1641298510000|2022-01-04 12:15:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641298540000|2022-01-04 12:15:40|3549|3543|3547.5|3541.5|3549|3543|3547.5|3541.5|4
1641298560000|2022-01-04 12:16:00|3547.3|3541.3|3547.5|3541.5|3547.8|3541.8|3547.3|3541.3|4
1641298570000|2022-01-04 12:16:10|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|4
1641298580000|2022-01-04 12:16:20|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|2
1641298590000|2022-01-04 12:16:30|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|4
1641298620000|2022-01-04 12:17:00|3548|3542|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|4
1641298630000|2022-01-04 12:17:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1641298640000|2022-01-04 12:17:20|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641298650000|2022-01-04 12:17:30|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547|3541|3
1641298660000|2022-01-04 12:17:40|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|5
1641298670000|2022-01-04 12:17:50|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3546.3|3540.3|3
1641298680000|2022-01-04 12:18:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641298690000|2022-01-04 12:18:10|3547.3|3541.3|3547|3541|3547.3|3541.3|3546.8|3540.8|4
1641298700000|2022-01-04 12:18:20|3547.3|3541.3|3547.8|3541.8|3548|3542|3546.5|3540.5|5
1641298710000|2022-01-04 12:18:30|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641298720000|2022-01-04 12:18:40|3547|3541|3547|3541|3547.3|3541.3|3547|3541|3
1641298730000|2022-01-04 12:18:50|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1641298740000|2022-01-04 12:19:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641298750000|2022-01-04 12:19:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641298760000|2022-01-04 12:19:20|3548.8|3542.8|3548.3|3542.3|3549|3543|3548.3|3542.3|4
1641298770000|2022-01-04 12:19:30|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|3
1641298780000|2022-01-04 12:19:40|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641298790000|2022-01-04 12:19:50|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641298800000|2022-01-04 12:20:00|3548|3542|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|3
1641298810000|2022-01-04 12:20:10|3547|3541|3548.8|3542.8|3548.8|3542.8|3547|3541|3
1641298820000|2022-01-04 12:20:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641298830000|2022-01-04 12:20:30|3548.5|3542.5|3549|3543|3549|3543|3548.3|3542.3|3
1641298840000|2022-01-04 12:20:40|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3547.8|3541.8|6
1641298850000|2022-01-04 12:20:50|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|4
1641298860000|2022-01-04 12:21:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641298870000|2022-01-04 12:21:10|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|2
1641298920000|2022-01-04 12:22:00|3546.3|3540.3|3545.5|3539.5|3546.3|3540.3|3545.3|3539.3|4
1641298930000|2022-01-04 12:22:10|3545|3539|3545.8|3539.8|3545.8|3539.8|3545|3539|4
1641298940000|2022-01-04 12:22:20|3546.5|3540.5|3547.3|3541.3|3547.3|3541.3|3546.5|3540.5|3
1641298950000|2022-01-04 12:22:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641298960000|2022-01-04 12:22:40|3548|3542|3548|3542|3548|3542|3548|3542|1
1641299000000|2022-01-04 12:23:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641299010000|2022-01-04 12:23:30|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641299020000|2022-01-04 12:23:40|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|3
1641299030000|2022-01-04 12:23:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641299040000|2022-01-04 12:24:00|3549.8|3543.8|3549|3543|3549.8|3543.8|3548.5|3542.5|4
1641299060000|2022-01-04 12:24:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641299070000|2022-01-04 12:24:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641299080000|2022-01-04 12:24:40|3548.3|3542.3|3549.3|3543.3|3549.3|3543.3|3548.3|3542.3|4
1641299100000|2022-01-04 12:25:00|3549|3543|3547.5|3541.5|3549|3543|3547.5|3541.5|2
1641299140000|2022-01-04 12:25:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641299180000|2022-01-04 12:26:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641299210000|2022-01-04 12:26:50|3548.5|3542.5|3548.8|3542.8|3549|3543|3548.5|3542.5|3
1641299220000|2022-01-04 12:27:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1641299240000|2022-01-04 12:27:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641299270000|2022-01-04 12:27:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1641299280000|2022-01-04 12:28:00|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1641299300000|2022-01-04 12:28:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641299310000|2022-01-04 12:28:30|3548.8|3542.8|3548.8|3542.8|3549|3543|3548.8|3542.8|3
1641299330000|2022-01-04 12:28:50|3549|3543|3549|3543|3549|3543|3548.8|3542.8|3
1641299340000|2022-01-04 12:29:00|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|4
1641299350000|2022-01-04 12:29:10|3549.5|3543.5|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|4
1641299390000|2022-01-04 12:29:50|3551.3|3545.3|3551.8|3545.8|3552|3546|3551.3|3545.3|3
1641299400000|2022-01-04 12:30:00|3551|3545|3550.3|3544.3|3551|3545|3550|3544|3
1641299410000|2022-01-04 12:30:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|3
1641299420000|2022-01-04 12:30:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1641299460000|2022-01-04 12:31:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641299480000|2022-01-04 12:31:20|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1641299510000|2022-01-04 12:31:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641299520000|2022-01-04 12:32:00|3550.3|3544.3|3555|3549|3556.8|3550.8|3550.3|3544.3|8
1641299530000|2022-01-04 12:32:10|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641299550000|2022-01-04 12:32:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641299580000|2022-01-04 12:33:00|3553.3|3547.3|3549.8|3543.8|3553.3|3547.3|3549.8|3543.8|7
1641299600000|2022-01-04 12:33:20|3550|3544|3550|3544|3551.5|3545.5|3549.5|3543.5|13
1641299610000|2022-01-04 12:33:30|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1641299630000|2022-01-04 12:33:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641299640000|2022-01-04 12:34:00|3550|3544|3549.3|3543.3|3550.3|3544.3|3548.3|3542.3|9
1641299650000|2022-01-04 12:34:10|3549|3543|3549.5|3543.5|3549.8|3543.8|3549|3543|8
1641299670000|2022-01-04 12:34:30|3550|3544|3550.5|3544.5|3550.5|3544.5|3550|3544|2
1641299680000|2022-01-04 12:34:40|3550.8|3544.8|3551.5|3545.5|3552|3546|3550.5|3544.5|8
1641299690000|2022-01-04 12:34:50|3551|3545|3552|3546|3552.3|3546.3|3551|3545|4
1641299700000|2022-01-04 12:35:00|3551|3545|3549.3|3543.3|3551|3545|3549.3|3543.3|9
1641299710000|2022-01-04 12:35:10|3549|3543|3549.5|3543.5|3549.8|3543.8|3549|3543|10
1641299720000|2022-01-04 12:35:20|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549|3543|4
1641299740000|2022-01-04 12:35:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641299760000|2022-01-04 12:36:00|3549.5|3543.5|3548.5|3542.5|3549.5|3543.5|3548|3542|5
1641299780000|2022-01-04 12:36:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641299790000|2022-01-04 12:36:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1641299800000|2022-01-04 12:36:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641299850000|2022-01-04 12:37:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641299870000|2022-01-04 12:37:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641299890000|2022-01-04 12:38:10|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641299900000|2022-01-04 12:38:20|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1641299910000|2022-01-04 12:38:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641299920000|2022-01-04 12:38:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641299940000|2022-01-04 12:39:00|3549.5|3543.5|3547.5|3541.5|3549.5|3543.5|3547|3541|6
1641299950000|2022-01-04 12:39:10|3547.3|3541.3|3547.1|3541.1|3547.3|3541.3|3547.1|3541.1|2
1641299960000|2022-01-04 12:39:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641299970000|2022-01-04 12:39:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641299990000|2022-01-04 12:39:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641300000000|2022-01-04 12:40:00|3546.8|3540.8|3546|3540|3546.8|3540.8|3545.5|3539.5|10
1641300010000|2022-01-04 12:40:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641300040000|2022-01-04 12:40:40|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641300050000|2022-01-04 12:40:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641300060000|2022-01-04 12:41:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3544.3|3538.3|7
1641300080000|2022-01-04 12:41:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641300130000|2022-01-04 12:42:10|3544|3538|3544.5|3538.5|3545.5|3539.5|3544|3538|4
1641300150000|2022-01-04 12:42:30|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641300160000|2022-01-04 12:42:40|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641300180000|2022-01-04 12:43:00|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|3
1641300190000|2022-01-04 12:43:10|3543.3|3537.3|3545|3539|3545|3539|3543.3|3537.3|5
1641300200000|2022-01-04 12:43:20|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641300210000|2022-01-04 12:43:30|3545.5|3539.5|3545.8|3539.8|3546|3540|3545.5|3539.5|4
1641300220000|2022-01-04 12:43:40|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|2
1641300230000|2022-01-04 12:43:50|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1641300240000|2022-01-04 12:44:00|3546.5|3540.5|3544.3|3538.3|3546.5|3540.5|3544.3|3538.3|6
1641300280000|2022-01-04 12:44:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1641300290000|2022-01-04 12:44:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641300300000|2022-01-04 12:45:00|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542|3536|7
1641300310000|2022-01-04 12:45:10|3542|3536|3542|3536|3542|3536|3542|3536|1
1641300320000|2022-01-04 12:45:20|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|2
1641300330000|2022-01-04 12:45:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641300340000|2022-01-04 12:45:40|3541|3535|3542|3536|3542.5|3536.5|3541|3535|5
1641300350000|2022-01-04 12:45:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641300370000|2022-01-04 12:46:10|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641300380000|2022-01-04 12:46:20|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1641300390000|2022-01-04 12:46:30|3543.8|3537.8|3544.3|3538.3|3544.3|3538.3|3543.8|3537.8|3
1641300400000|2022-01-04 12:46:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641300410000|2022-01-04 12:46:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641300430000|2022-01-04 12:47:10|3545|3539|3544|3538|3545|3539|3544|3538|4
1641300440000|2022-01-04 12:47:20|3543.8|3537.8|3544|3538|3544|3538|3543.3|3537.3|4
1641300500000|2022-01-04 12:48:20|3544.3|3538.3|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|3
1641300560000|2022-01-04 12:49:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641300600000|2022-01-04 12:50:00|3544.3|3538.3|3544|3538|3544.3|3538.3|3543.8|3537.8|5
1641300620000|2022-01-04 12:50:20|3543.8|3537.8|3544|3538|3544|3538|3543.3|3537.3|8
1641300640000|2022-01-04 12:50:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300660000|2022-01-04 12:51:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641300680000|2022-01-04 12:51:20|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300690000|2022-01-04 12:51:30|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|3
1641300700000|2022-01-04 12:51:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641300720000|2022-01-04 12:52:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300730000|2022-01-04 12:52:10|3544.5|3538.5|3545.5|3539.5|3545.5|3539.5|3544.5|3538.5|3
1641300740000|2022-01-04 12:52:20|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641300760000|2022-01-04 12:52:40|3544.8|3538.8|3544.5|3538.5|3545.3|3539.3|3544.3|3538.3|6
1641300770000|2022-01-04 12:52:50|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1641300780000|2022-01-04 12:53:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300790000|2022-01-04 12:53:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641300800000|2022-01-04 12:53:20|3544.8|3538.8|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|3
1641300810000|2022-01-04 12:53:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641300820000|2022-01-04 12:53:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641300830000|2022-01-04 12:53:50|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300850000|2022-01-04 12:54:10|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|2
1641300860000|2022-01-04 12:54:20|3544.5|3538.5|3545.3|3539.3|3545.8|3539.8|3544.5|3538.5|7
1641300890000|2022-01-04 12:54:50|3544.8|3538.8|3545|3539|3545.3|3539.3|3544.5|3538.5|6
1641300900000|2022-01-04 12:55:00|3544.5|3538.5|3544|3538|3544.5|3538.5|3543.3|3537.3|7
1641300910000|2022-01-04 12:55:10|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.5|3537.5|5
1641300920000|2022-01-04 12:55:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3542.3|3536.3|6
1641300930000|2022-01-04 12:55:30|3544.3|3538.3|3544|3538|3544.8|3538.8|3543.5|3537.5|4
1641300940000|2022-01-04 12:55:40|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641300950000|2022-01-04 12:55:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641300960000|2022-01-04 12:56:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641300990000|2022-01-04 12:56:30|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1641301010000|2022-01-04 12:56:50|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1641301020000|2022-01-04 12:57:00|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544.3|3538.3|2
1641301030000|2022-01-04 12:57:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641301040000|2022-01-04 12:57:20|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641301050000|2022-01-04 12:57:30|3544|3538|3544|3538|3544|3538|3544|3538|1
1641301060000|2022-01-04 12:57:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641301070000|2022-01-04 12:57:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641301080000|2022-01-04 12:58:00|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641301090000|2022-01-04 12:58:10|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.8|3537.8|3
1641301100000|2022-01-04 12:58:20|3544|3538|3542.5|3536.5|3544|3538|3542.5|3536.5|3
1641301110000|2022-01-04 12:58:30|3543|3537|3543|3537|3543|3537|3543|3537|1
1641301120000|2022-01-04 12:58:40|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641301130000|2022-01-04 12:58:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641301140000|2022-01-04 12:59:00|3542.8|3536.8|3541.8|3535.8|3542.8|3536.8|3541.5|3535.5|5
1641301150000|2022-01-04 12:59:10|3541.3|3535.3|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|5
1641301160000|2022-01-04 12:59:20|3541.5|3535.5|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|10
1641301170000|2022-01-04 12:59:30|3542.3|3536.3|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|3
1641301180000|2022-01-04 12:59:40|3541.5|3535.5|3542.8|3536.8|3542.8|3536.8|3541.5|3535.5|6
1641301190000|2022-01-04 12:59:50|3542.5|3536.5|3543.3|3537.3|3543.8|3537.8|3542.5|3536.5|5
1641301200000|2022-01-04 13:00:00|3543.5|3537.5|3541.8|3535.8|3543.8|3537.8|3539.8|3533.8|21
1641301210000|2022-01-04 13:00:10|3542.3|3536.3|3542|3536|3542.3|3536.3|3540.5|3534.5|18
1641301220000|2022-01-04 13:00:20|3542.3|3536.3|3541.8|3535.8|3543.3|3537.3|3541.5|3535.5|15
1641301230000|2022-01-04 13:00:30|3541.5|3535.5|3539.3|3533.3|3541.8|3535.8|3539.3|3533.3|14
1641301240000|2022-01-04 13:00:40|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3538.3|3532.3|18
1641301250000|2022-01-04 13:00:50|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3538.3|3532.3|14
1641301260000|2022-01-04 13:01:00|3539.8|3533.8|3541|3535|3541|3535|3539.3|3533.3|12
1641301270000|2022-01-04 13:01:10|3541.3|3535.3|3541.8|3535.8|3542.8|3536.8|3541.3|3535.3|17
1641301280000|2022-01-04 13:01:20|3542|3536|3545.8|3539.8|3545.8|3539.8|3542|3536|9
1641301290000|2022-01-04 13:01:30|3545.3|3539.3|3543.8|3537.8|3545.3|3539.3|3543.5|3537.5|8
1641301300000|2022-01-04 13:01:40|3544|3538|3543.8|3537.8|3544|3538|3542.5|3536.5|10
1641301310000|2022-01-04 13:01:50|3543|3537|3546.5|3540.5|3546.5|3540.5|3543|3537|10
1641301320000|2022-01-04 13:02:00|3547|3541|3545.8|3539.8|3547|3541|3545.8|3539.8|3
1641301330000|2022-01-04 13:02:10|3546|3540|3545.8|3539.8|3546.3|3540.3|3545.5|3539.5|8
1641301340000|2022-01-04 13:02:20|3546|3540|3543.5|3537.5|3546.8|3540.8|3543.5|3537.5|8
1641301350000|2022-01-04 13:02:30|3543.3|3537.3|3543.8|3537.8|3544|3538|3542.5|3536.5|12
1641301360000|2022-01-04 13:02:40|3543.5|3537.5|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|3
1641301370000|2022-01-04 13:02:50|3543.8|3537.8|3543|3537|3544.3|3538.3|3543|3537|7
1641301380000|2022-01-04 13:03:00|3543.3|3537.3|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|11
1641301390000|2022-01-04 13:03:10|3543.8|3537.8|3544.5|3538.5|3544.5|3538.5|3543.5|3537.5|7
1641301400000|2022-01-04 13:03:20|3544.3|3538.3|3545.8|3539.8|3546|3540|3544.3|3538.3|6
1641301410000|2022-01-04 13:03:30|3546|3540|3546.5|3540.5|3546.8|3540.8|3546|3540|6
1641301420000|2022-01-04 13:03:40|3546.3|3540.3|3545|3539|3546.3|3540.3|3545|3539|5
1641301430000|2022-01-04 13:03:50|3544.5|3538.5|3545|3539|3545|3539|3544|3538|7
1641301440000|2022-01-04 13:04:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3543.8|3537.8|11
1641301450000|2022-01-04 13:04:10|3543.8|3537.8|3544|3538|3545.3|3539.3|3542.8|3536.8|16
1641301460000|2022-01-04 13:04:20|3543.8|3537.8|3544.5|3538.5|3544.8|3538.8|3543.3|3537.3|19
1641301470000|2022-01-04 13:04:30|3544.3|3538.3|3541.8|3535.8|3544.3|3538.3|3541.5|3535.5|14
1641301480000|2022-01-04 13:04:40|3542.3|3536.3|3543|3537|3543|3537|3541.8|3535.8|18
1641301490000|2022-01-04 13:04:50|3542.8|3536.8|3542.5|3536.5|3543|3537|3542|3536|12
1641301500000|2022-01-04 13:05:00|3542.3|3536.3|3544.3|3538.3|3544.3|3538.3|3542|3536|13
1641301510000|2022-01-04 13:05:10|3543.3|3537.3|3544.5|3538.5|3544.5|3538.5|3543.3|3537.3|2
1641301520000|2022-01-04 13:05:20|3544.3|3538.3|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|6
1641301530000|2022-01-04 13:05:30|3542.8|3536.8|3544|3538|3544|3538|3542|3536|9
1641301540000|2022-01-04 13:05:40|3543.3|3537.3|3543.3|3537.3|3544|3538|3542.5|3536.5|8
1641301550000|2022-01-04 13:05:50|3543.8|3537.8|3544|3538|3544.8|3538.8|3543.8|3537.8|7
1641301560000|2022-01-04 13:06:00|3544.3|3538.3|3543.8|3537.8|3544.8|3538.8|3543.8|3537.8|9
1641301570000|2022-01-04 13:06:10|3544|3538|3544.5|3538.5|3544.5|3538.5|3543.5|3537.5|13
1641301580000|2022-01-04 13:06:20|3545|3539|3545|3539|3546|3540|3545|3539|7
1641301590000|2022-01-04 13:06:30|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1641301600000|2022-01-04 13:06:40|3544.3|3538.3|3543.5|3537.5|3544.3|3538.3|3543|3537|5
1641301610000|2022-01-04 13:06:50|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3542.3|3536.3|8
1641301620000|2022-01-04 13:07:00|3543.8|3537.8|3543|3537|3543.8|3537.8|3542.3|3536.3|8
1641301630000|2022-01-04 13:07:10|3542.8|3536.8|3541.5|3535.5|3542.8|3536.8|3541.5|3535.5|4
1641301640000|2022-01-04 13:07:20|3542|3536|3540.3|3534.3|3542.5|3536.5|3540.3|3534.3|10
1641301650000|2022-01-04 13:07:30|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|5
1641301660000|2022-01-04 13:07:40|3540|3534|3538.8|3532.8|3540|3534|3538.5|3532.5|14
1641301670000|2022-01-04 13:07:50|3539|3533|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|7
1641301680000|2022-01-04 13:08:00|3538.8|3532.8|3540|3534|3540|3534|3538.8|3532.8|13
1641301690000|2022-01-04 13:08:10|3540.5|3534.5|3539.8|3533.8|3541.5|3535.5|3539.8|3533.8|7
1641301700000|2022-01-04 13:08:20|3540|3534|3540.3|3534.3|3540.4|3534.4|3540|3534|5
1641301710000|2022-01-04 13:08:30|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|6
1641301720000|2022-01-04 13:08:40|3541|3535|3539.8|3533.8|3541|3535|3539.5|3533.5|7
1641301730000|2022-01-04 13:08:50|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641301740000|2022-01-04 13:09:00|3540.3|3534.3|3540.3|3534.3|3540.8|3534.8|3540|3534|9
1641301750000|2022-01-04 13:09:10|3540|3534|3540.8|3534.8|3540.8|3534.8|3539.3|3533.3|13
1641301760000|2022-01-04 13:09:20|3541|3535|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|6
1641301770000|2022-01-04 13:09:30|3540.3|3534.3|3539.3|3533.3|3540.3|3534.3|3539|3533|4
1641301780000|2022-01-04 13:09:40|3540|3534|3536.4|3530.4|3540|3534|3536.4|3530.4|11
1641301790000|2022-01-04 13:09:50|3536.3|3530.3|3537|3531|3537|3531|3536.3|3530.3|6
1641301800000|2022-01-04 13:10:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3536.8|3530.8|8
1641301810000|2022-01-04 13:10:10|3537.8|3531.8|3539|3533|3539.3|3533.3|3537.8|3531.8|8
1641301820000|2022-01-04 13:10:20|3538.8|3532.8|3539.8|3533.8|3539.8|3533.8|3538.8|3532.8|4
1641301830000|2022-01-04 13:10:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641301840000|2022-01-04 13:10:40|3540|3534|3539.8|3533.8|3540|3534|3539.5|3533.5|4
1641301850000|2022-01-04 13:10:50|3540|3534|3540.3|3534.3|3540.8|3534.8|3539.8|3533.8|7
1641301860000|2022-01-04 13:11:00|3540.8|3534.8|3541|3535|3541.3|3535.3|3540|3534|7
1641301870000|2022-01-04 13:11:10|3541.5|3535.5|3539.5|3533.5|3542|3536|3539.3|3533.3|9
1641301880000|2022-01-04 13:11:20|3540.3|3534.3|3541.5|3535.5|3541.5|3535.5|3540.3|3534.3|5
1641301890000|2022-01-04 13:11:30|3541.8|3535.8|3541.8|3535.8|3542|3536|3541.8|3535.8|3
1641301900000|2022-01-04 13:11:40|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|2
1641301910000|2022-01-04 13:11:50|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|3
1641301920000|2022-01-04 13:12:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641301940000|2022-01-04 13:12:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641301950000|2022-01-04 13:12:30|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1641301960000|2022-01-04 13:12:40|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1641301970000|2022-01-04 13:12:50|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1641301980000|2022-01-04 13:13:00|3542.3|3536.3|3540.8|3534.8|3542.3|3536.3|3540.8|3534.8|3
1641301990000|2022-01-04 13:13:10|3541.3|3535.3|3543.3|3537.3|3543.3|3537.3|3541.3|3535.3|10
1641302000000|2022-01-04 13:13:20|3544|3538|3545.3|3539.3|3545.8|3539.8|3543.3|3537.3|17
1641302010000|2022-01-04 13:13:30|3545|3539|3545|3539|3545|3539|3545|3539|1
1641302020000|2022-01-04 13:13:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641302040000|2022-01-04 13:14:00|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|3
1641302050000|2022-01-04 13:14:10|3546.5|3540.5|3546.5|3540.5|3546.8|3540.8|3546|3540|5
1641302060000|2022-01-04 13:14:20|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3545.5|3539.5|4
1641302070000|2022-01-04 13:14:30|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|3
1641302090000|2022-01-04 13:14:50|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1641302100000|2022-01-04 13:15:00|3546.5|3540.5|3546.8|3540.8|3547.3|3541.3|3546.5|3540.5|6
1641302110000|2022-01-04 13:15:10|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|3
1641302120000|2022-01-04 13:15:20|3547.8|3541.8|3546.8|3540.8|3547.8|3541.8|3546|3540|7
1641302130000|2022-01-04 13:15:30|3547|3541|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|5
1641302140000|2022-01-04 13:15:40|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|3
1641302150000|2022-01-04 13:15:50|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.5|3540.5|5
1641302160000|2022-01-04 13:16:00|3547|3541|3546.8|3540.8|3547|3541|3546.3|3540.3|7
1641302170000|2022-01-04 13:16:10|3547|3541|3546.3|3540.3|3547|3541|3545.8|3539.8|5
1641302180000|2022-01-04 13:16:20|3546|3540|3545.8|3539.8|3546|3540|3545.5|3539.5|6
1641302200000|2022-01-04 13:16:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1641302210000|2022-01-04 13:16:50|3546.5|3540.5|3545.8|3539.8|3546.5|3540.5|3545.8|3539.8|2
1641302220000|2022-01-04 13:17:00|3545.5|3539.5|3546.8|3540.8|3546.8|3540.8|3545.5|3539.5|4
1641302230000|2022-01-04 13:17:10|3546.3|3540.3|3543.3|3537.3|3546.3|3540.3|3543.3|3537.3|10
1641302240000|2022-01-04 13:17:20|3543|3537|3543.5|3537.5|3543.5|3537.5|3542.8|3536.8|4
1641302250000|2022-01-04 13:17:30|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641302260000|2022-01-04 13:17:40|3543|3537|3545|3539|3545|3539|3543|3537|3
1641302270000|2022-01-04 13:17:50|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641302280000|2022-01-04 13:18:00|3545.5|3539.5|3546.3|3540.3|3547.3|3541.3|3545.5|3539.5|8
1641302290000|2022-01-04 13:18:10|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1641302300000|2022-01-04 13:18:20|3546.5|3540.5|3547.8|3541.8|3548|3542|3546.5|3540.5|6
1641302310000|2022-01-04 13:18:30|3548.8|3542.8|3548|3542|3548.8|3542.8|3547.8|3541.8|3
1641302320000|2022-01-04 13:18:40|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|3
1641302330000|2022-01-04 13:18:50|3549.5|3543.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|4
1641302340000|2022-01-04 13:19:00|3548.8|3542.8|3547.3|3541.3|3548.8|3542.8|3547.3|3541.3|4
1641302350000|2022-01-04 13:19:10|3546.8|3540.8|3548|3542|3548|3542|3546.8|3540.8|4
1641302360000|2022-01-04 13:19:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641302380000|2022-01-04 13:19:40|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3547.5|3541.5|5
1641302390000|2022-01-04 13:19:50|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|4
1641302400000|2022-01-04 13:20:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641302410000|2022-01-04 13:20:10|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1641302420000|2022-01-04 13:20:20|3548.3|3542.3|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|4
1641302430000|2022-01-04 13:20:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|2
1641302450000|2022-01-04 13:20:50|3548.8|3542.8|3549.3|3543.3|3549.5|3543.5|3548.8|3542.8|5
1641302460000|2022-01-04 13:21:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641302470000|2022-01-04 13:21:10|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|3
1641302480000|2022-01-04 13:21:20|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|2
1641302490000|2022-01-04 13:21:30|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641302500000|2022-01-04 13:21:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|4
1641302510000|2022-01-04 13:21:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641302520000|2022-01-04 13:22:00|3552.3|3546.3|3553|3547|3554.5|3548.5|3552.3|3546.3|9
1641302530000|2022-01-04 13:22:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|3
1641302540000|2022-01-04 13:22:20|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|6
1641302550000|2022-01-04 13:22:30|3552.3|3546.3|3551|3545|3552.3|3546.3|3551|3545|6
1641302560000|2022-01-04 13:22:40|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.5|3544.5|2
1641302600000|2022-01-04 13:23:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641302610000|2022-01-04 13:23:30|3550.5|3544.5|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|5
1641302620000|2022-01-04 13:23:40|3551.3|3545.3|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|4
1641302630000|2022-01-04 13:23:50|3551.8|3545.8|3552|3546|3552.3|3546.3|3551.3|3545.3|6
1641302640000|2022-01-04 13:24:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641302650000|2022-01-04 13:24:10|3552.3|3546.3|3552.8|3546.8|3553.3|3547.3|3552.3|3546.3|6
1641302660000|2022-01-04 13:24:20|3553|3547|3554|3548|3554|3548|3552.5|3546.5|9
1641302670000|2022-01-04 13:24:30|3553.3|3547.3|3553|3547|3553.3|3547.3|3552.5|3546.5|6
1641302680000|2022-01-04 13:24:40|3553.3|3547.3|3554.8|3548.8|3554.8|3548.8|3553.3|3547.3|4
1641302690000|2022-01-04 13:24:50|3555|3549|3554.8|3548.8|3555|3549|3554.5|3548.5|6
1641302700000|2022-01-04 13:25:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|11
1641302710000|2022-01-04 13:25:10|3554.5|3548.5|3555|3549|3555.3|3549.3|3554|3548|6
1641302720000|2022-01-04 13:25:20|3554.8|3548.8|3555|3549|3555|3549|3554.3|3548.3|6
1641302730000|2022-01-04 13:25:30|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.5|3548.5|5
1641302740000|2022-01-04 13:25:40|3554|3548|3554.3|3548.3|3554.5|3548.5|3553.5|3547.5|13
1641302750000|2022-01-04 13:25:50|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641302760000|2022-01-04 13:26:00|3554|3548|3554.5|3548.5|3555.3|3549.3|3554|3548|8
1641302770000|2022-01-04 13:26:10|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|2
1641302780000|2022-01-04 13:26:20|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641302790000|2022-01-04 13:26:30|3554.5|3548.5|3553.3|3547.3|3554.5|3548.5|3553|3547|5
1641302800000|2022-01-04 13:26:40|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1641302810000|2022-01-04 13:26:50|3553.8|3547.8|3552.8|3546.8|3553.8|3547.8|3552|3546|8
1641302820000|2022-01-04 13:27:00|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552|3546|3
1641302830000|2022-01-04 13:27:10|3552|3546|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|7
1641302840000|2022-01-04 13:27:20|3552|3546|3551.3|3545.3|3552|3546|3550.5|3544.5|5
1641302850000|2022-01-04 13:27:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641302860000|2022-01-04 13:27:40|3551.8|3545.8|3552.5|3546.5|3553|3547|3551.8|3545.8|5
1641302870000|2022-01-04 13:27:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641302880000|2022-01-04 13:28:00|3552.5|3546.5|3551.3|3545.3|3552.5|3546.5|3551.3|3545.3|4
1641302890000|2022-01-04 13:28:10|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|2
1641302900000|2022-01-04 13:28:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641302910000|2022-01-04 13:28:30|3551|3545|3551.5|3545.5|3551.8|3545.8|3551|3545|3
1641302930000|2022-01-04 13:28:50|3551.8|3545.8|3551.5|3545.5|3552|3546|3551.5|3545.5|4
1641302940000|2022-01-04 13:29:00|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1641302950000|2022-01-04 13:29:10|3552.5|3546.5|3553.5|3547.5|3553.8|3547.8|3552.5|3546.5|8
1641302960000|2022-01-04 13:29:20|3553.8|3547.8|3553|3547|3553.8|3547.8|3553|3547|4
1641302980000|2022-01-04 13:29:40|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3551.8|3545.8|6
1641302990000|2022-01-04 13:29:50|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1641303000000|2022-01-04 13:30:00|3552.8|3546.8|3551.5|3545.5|3552.8|3546.8|3551.3|3545.3|5
1641303010000|2022-01-04 13:30:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641303020000|2022-01-04 13:30:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641303050000|2022-01-04 13:30:50|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1641303070000|2022-01-04 13:31:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641303080000|2022-01-04 13:31:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1641303090000|2022-01-04 13:31:30|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641303100000|2022-01-04 13:31:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549|3543|4
1641303110000|2022-01-04 13:31:50|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|3
1641303120000|2022-01-04 13:32:00|3549.5|3543.5|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|7
1641303130000|2022-01-04 13:32:10|3550|3544|3549.5|3543.5|3550|3544|3549|3543|5
1641303140000|2022-01-04 13:32:20|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|2
1641303150000|2022-01-04 13:32:30|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|3
1641303160000|2022-01-04 13:32:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641303170000|2022-01-04 13:32:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|3
1641303180000|2022-01-04 13:33:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641303190000|2022-01-04 13:33:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641303200000|2022-01-04 13:33:20|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|2
1641303210000|2022-01-04 13:33:30|3552|3546|3552.8|3546.8|3553|3547|3552|3546|6
1641303220000|2022-01-04 13:33:40|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1641303230000|2022-01-04 13:33:50|3552.3|3546.3|3554|3548|3554|3548|3552.3|3546.3|8
1641303240000|2022-01-04 13:34:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|3
1641303250000|2022-01-04 13:34:10|3554.3|3548.3|3553|3547|3554.3|3548.3|3553|3547|3
1641303260000|2022-01-04 13:34:20|3553.3|3547.3|3553.5|3547.5|3554|3548|3552.8|3546.8|7
1641303270000|2022-01-04 13:34:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641303280000|2022-01-04 13:34:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641303290000|2022-01-04 13:34:50|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1641303300000|2022-01-04 13:35:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641303310000|2022-01-04 13:35:10|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|5
1641303320000|2022-01-04 13:35:20|3556|3550|3557.5|3551.5|3557.5|3551.5|3556|3550|6
1641303330000|2022-01-04 13:35:30|3556.3|3550.3|3556|3550|3557.3|3551.3|3556|3550|7
1641303340000|2022-01-04 13:35:40|3556.3|3550.3|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1641303350000|2022-01-04 13:35:50|3556.5|3550.5|3557|3551|3557|3551|3556.3|3550.3|6
1641303360000|2022-01-04 13:36:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641303370000|2022-01-04 13:36:10|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|2
1641303380000|2022-01-04 13:36:20|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1641303390000|2022-01-04 13:36:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641303400000|2022-01-04 13:36:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641303410000|2022-01-04 13:36:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1641303420000|2022-01-04 13:37:00|3556.3|3550.3|3556.5|3550.5|3557.8|3551.8|3556.3|3550.3|6
1641303430000|2022-01-04 13:37:10|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.5|3550.5|5
1641303440000|2022-01-04 13:37:20|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641303450000|2022-01-04 13:37:30|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|3
1641303460000|2022-01-04 13:37:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641303470000|2022-01-04 13:37:50|3558.5|3552.5|3558|3552|3559.8|3553.8|3558|3552|9
1641303480000|2022-01-04 13:38:00|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|4
1641303490000|2022-01-04 13:38:10|3558.8|3552.8|3559.5|3553.5|3559.5|3553.5|3558.8|3552.8|8
1641303500000|2022-01-04 13:38:20|3559.8|3553.8|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|6
1641303510000|2022-01-04 13:38:30|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|2
1641303530000|2022-01-04 13:38:50|3558.3|3552.3|3559|3553|3559.8|3553.8|3557.8|3551.8|10
1641303540000|2022-01-04 13:39:00|3559.5|3553.5|3559|3553|3560.5|3554.5|3558.3|3552.3|10
1641303550000|2022-01-04 13:39:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|5
1641303560000|2022-01-04 13:39:20|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|3
1641303570000|2022-01-04 13:39:30|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1641303580000|2022-01-04 13:39:40|3560|3554|3560.8|3554.8|3561|3555|3560|3554|8
1641303590000|2022-01-04 13:39:50|3561|3555|3561.3|3555.3|3561.5|3555.5|3561|3555|4
1641303600000|2022-01-04 13:40:00|3561.5|3555.5|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|4
1641303610000|2022-01-04 13:40:10|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.5|3554.5|5
1641303620000|2022-01-04 13:40:20|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|3
1641303630000|2022-01-04 13:40:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641303640000|2022-01-04 13:40:40|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|2
1641303650000|2022-01-04 13:40:50|3558.8|3552.8|3559.8|3553.8|3560|3554|3558.8|3552.8|5
1641303660000|2022-01-04 13:41:00|3559.5|3553.5|3560.8|3554.8|3560.8|3554.8|3559.3|3553.3|9
1641303670000|2022-01-04 13:41:10|3560.3|3554.3|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|5
1641303680000|2022-01-04 13:41:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641303690000|2022-01-04 13:41:30|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641303700000|2022-01-04 13:41:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|4
1641303720000|2022-01-04 13:42:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641303730000|2022-01-04 13:42:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3559.8|3553.8|3
1641303740000|2022-01-04 13:42:20|3559.8|3553.8|3561.3|3555.3|3561.3|3555.3|3559.8|3553.8|5
1641303750000|2022-01-04 13:42:30|3560.8|3554.8|3561|3555|3561|3555|3560.3|3554.3|5
1641303760000|2022-01-04 13:42:40|3560.8|3554.8|3561.5|3555.5|3561.8|3555.8|3560.8|3554.8|5
1641303770000|2022-01-04 13:42:50|3561.8|3555.8|3562.8|3556.8|3562.8|3556.8|3561.8|3555.8|5
1641303780000|2022-01-04 13:43:00|3563.3|3557.3|3563|3557|3565|3559|3563|3557|12
1641303790000|2022-01-04 13:43:10|3562.8|3556.8|3562|3556|3562.8|3556.8|3561.3|3555.3|7
1641303800000|2022-01-04 13:43:20|3562.3|3556.3|3563.3|3557.3|3563.3|3557.3|3562.3|3556.3|2
1641303810000|2022-01-04 13:43:30|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641303820000|2022-01-04 13:43:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3562.3|3556.3|10
1641303830000|2022-01-04 13:43:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1641303840000|2022-01-04 13:44:00|3564.3|3558.3|3566.5|3560.5|3566.5|3560.5|3564.3|3558.3|3
1641303850000|2022-01-04 13:44:10|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|7
1641303860000|2022-01-04 13:44:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641303880000|2022-01-04 13:44:40|3567.8|3561.8|3566.3|3560.3|3567.8|3561.8|3566.3|3560.3|3
1641303900000|2022-01-04 13:45:00|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|3
1641303910000|2022-01-04 13:45:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641303920000|2022-01-04 13:45:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641303940000|2022-01-04 13:45:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1641303950000|2022-01-04 13:45:50|3568|3562|3567.3|3561.3|3568.8|3562.8|3567.3|3561.3|4
1641303960000|2022-01-04 13:46:00|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567|3561|4
1641303990000|2022-01-04 13:46:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641304000000|2022-01-04 13:46:40|3568.3|3562.3|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|2
1641304010000|2022-01-04 13:46:50|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641304030000|2022-01-04 13:47:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641304040000|2022-01-04 13:47:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641304060000|2022-01-04 13:47:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1641304100000|2022-01-04 13:48:20|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641304110000|2022-01-04 13:48:30|3568.8|3562.8|3567.3|3561.3|3568.8|3562.8|3567.3|3561.3|2
1641304160000|2022-01-04 13:49:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641304170000|2022-01-04 13:49:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641304180000|2022-01-04 13:49:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|3
1641304190000|2022-01-04 13:49:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641304200000|2022-01-04 13:50:00|3568.5|3562.5|3570.5|3564.5|3570.5|3564.5|3568.5|3562.5|3
1641304210000|2022-01-04 13:50:10|3570.8|3564.8|3571.3|3565.3|3571.5|3565.5|3570.8|3564.8|7
1641304220000|2022-01-04 13:50:20|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1641304270000|2022-01-04 13:51:10|3571.5|3565.5|3569.8|3563.8|3571.5|3565.5|3569.8|3563.8|4
1641304280000|2022-01-04 13:51:20|3570.8|3564.8|3570|3564|3571|3565|3570|3564|11
1641304290000|2022-01-04 13:51:30|3570.5|3564.5|3570.8|3564.8|3571.3|3565.3|3570.5|3564.5|5
1641304300000|2022-01-04 13:51:40|3570.5|3564.5|3570.8|3564.8|3571|3565|3570.5|3564.5|3
1641304310000|2022-01-04 13:51:50|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1641304320000|2022-01-04 13:52:00|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641304330000|2022-01-04 13:52:10|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641304340000|2022-01-04 13:52:20|3571.5|3565.5|3571.8|3565.8|3572|3566|3571.5|3565.5|6
1641304350000|2022-01-04 13:52:30|3571.5|3565.5|3570.5|3564.5|3571.8|3565.8|3570.5|3564.5|4
1641304370000|2022-01-04 13:52:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641304380000|2022-01-04 13:53:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571|3565|4
1641304390000|2022-01-04 13:53:10|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.5|3565.5|4
1641304400000|2022-01-04 13:53:20|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3570.8|3564.8|4
1641304440000|2022-01-04 13:54:00|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.5|3565.5|5
1641304450000|2022-01-04 13:54:10|3572|3566|3571.3|3565.3|3572|3566|3571.3|3565.3|2
1641304460000|2022-01-04 13:54:20|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641304470000|2022-01-04 13:54:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641304480000|2022-01-04 13:54:40|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|5
1641304490000|2022-01-04 13:54:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641304500000|2022-01-04 13:55:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641304510000|2022-01-04 13:55:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641304520000|2022-01-04 13:55:20|3572|3566|3571.5|3565.5|3572|3566|3571|3565|3
1641304530000|2022-01-04 13:55:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1641304540000|2022-01-04 13:55:40|3571|3565|3571.5|3565.5|3571.8|3565.8|3571|3565|3
1641304550000|2022-01-04 13:55:50|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|2
1641304560000|2022-01-04 13:56:00|3571.8|3565.8|3571.5|3565.5|3572|3566|3571.5|3565.5|3
1641304570000|2022-01-04 13:56:10|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1641304580000|2022-01-04 13:56:20|3572|3566|3572|3566|3572.3|3566.3|3572|3566|3
1641304590000|2022-01-04 13:56:30|3572.3|3566.3|3572|3566|3572.8|3566.8|3572|3566|4
1641304600000|2022-01-04 13:56:40|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641304610000|2022-01-04 13:56:50|3572.8|3566.8|3572.3|3566.3|3573.5|3567.5|3572.3|3566.3|5
1641304620000|2022-01-04 13:57:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1641304630000|2022-01-04 13:57:10|3571.8|3565.8|3573.5|3567.5|3573.5|3567.5|3571.8|3565.8|3
1641304640000|2022-01-04 13:57:20|3574|3568|3574|3568|3574.3|3568.3|3573.5|3567.5|4
1641304650000|2022-01-04 13:57:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641304660000|2022-01-04 13:57:40|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1641304670000|2022-01-04 13:57:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641304680000|2022-01-04 13:58:00|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1641304690000|2022-01-04 13:58:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641304700000|2022-01-04 13:58:20|3574.8|3568.8|3575.3|3569.3|3576|3570|3574.3|3568.3|9
1641304710000|2022-01-04 13:58:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1641304720000|2022-01-04 13:58:40|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3573.8|3567.8|6
1641304730000|2022-01-04 13:58:50|3574.5|3568.5|3575|3569|3575|3569|3574.3|3568.3|5
1641304750000|2022-01-04 13:59:10|3575.3|3569.3|3575.3|3569.3|3576.4|3570.4|3575.3|3569.3|6
1641304760000|2022-01-04 13:59:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641304770000|2022-01-04 13:59:30|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|7
1641304780000|2022-01-04 13:59:40|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1641304790000|2022-01-04 13:59:50|3576.8|3570.8|3578.8|3572.8|3579|3573|3576.8|3570.8|4
1641304800000|2022-01-04 14:00:00|3578.5|3572.5|3579.8|3573.8|3580|3574|3578.5|3572.5|16
1641304810000|2022-01-04 14:00:10|3579.5|3573.5|3580|3574|3581.5|3575.5|3579.5|3573.5|12
1641304820000|2022-01-04 14:00:20|3579.8|3573.8|3580.5|3574.5|3580.8|3574.8|3579.8|3573.8|5
1641304830000|2022-01-04 14:00:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641304850000|2022-01-04 14:00:50|3581.5|3575.5|3588.8|3582.8|3588.8|3582.8|3581.5|3575.5|8
1641304860000|2022-01-04 14:01:00|3589|3583|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|4
1641304870000|2022-01-04 14:01:10|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|5
1641304880000|2022-01-04 14:01:20|3588|3582|3589.5|3583.5|3589.5|3583.5|3587.8|3581.8|14
1641304890000|2022-01-04 14:01:30|3589|3583|3588.3|3582.3|3589|3583|3587.8|3581.8|13
1641304900000|2022-01-04 14:01:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1641304910000|2022-01-04 14:01:50|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1641304920000|2022-01-04 14:02:00|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|3
1641304930000|2022-01-04 14:02:10|3585.3|3579.3|3583.8|3577.8|3585.3|3579.3|3583.8|3577.8|7
1641304940000|2022-01-04 14:02:20|3584.3|3578.3|3582.5|3576.5|3584.3|3578.3|3582.5|3576.5|3
1641304950000|2022-01-04 14:02:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641304960000|2022-01-04 14:02:40|3584|3578|3585.4|3579.4|3585.4|3579.4|3584|3578|8
1641304970000|2022-01-04 14:02:50|3585.5|3579.5|3585|3579|3585.8|3579.8|3584.8|3578.8|7
1641304980000|2022-01-04 14:03:00|3584.8|3578.8|3581.9|3575.9|3584.8|3578.8|3581.9|3575.9|6
1641304990000|2022-01-04 14:03:10|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641305000000|2022-01-04 14:03:20|3582|3576|3584|3578|3584|3578|3582|3576|4
1641305010000|2022-01-04 14:03:30|3583|3577|3583|3577|3583|3577|3582|3576|3
1641305020000|2022-01-04 14:03:40|3583.3|3577.3|3583.8|3577.8|3584.5|3578.5|3583.3|3577.3|9
1641305030000|2022-01-04 14:03:50|3584|3578|3584.5|3578.5|3584.8|3578.8|3584|3578|5
1641305040000|2022-01-04 14:04:00|3584.8|3578.8|3586.8|3580.8|3586.8|3580.8|3584.8|3578.8|5
1641305050000|2022-01-04 14:04:10|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.5|3579.5|8
1641305060000|2022-01-04 14:04:20|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1641305070000|2022-01-04 14:04:30|3585.3|3579.3|3584|3578|3585.3|3579.3|3584|3578|6
1641305080000|2022-01-04 14:04:40|3583.5|3577.5|3582.5|3576.5|3584.5|3578.5|3582.5|3576.5|10
1641305090000|2022-01-04 14:04:50|3583.3|3577.3|3583.8|3577.8|3584|3578|3583.3|3577.3|7
1641305100000|2022-01-04 14:05:00|3584.1|3578.1|3587.8|3581.8|3587.8|3581.8|3584.1|3578.1|7
1641305110000|2022-01-04 14:05:10|3587.5|3581.5|3585.3|3579.3|3587.5|3581.5|3585.3|3579.3|4
1641305120000|2022-01-04 14:05:20|3584.5|3578.5|3585.3|3579.3|3585.8|3579.8|3584.3|3578.3|6
1641305130000|2022-01-04 14:05:30|3584.5|3578.5|3584|3578|3584.5|3578.5|3583|3577|15
1641305140000|2022-01-04 14:05:40|3583.5|3577.5|3584.3|3578.3|3584.8|3578.8|3583.5|3577.5|8
1641305150000|2022-01-04 14:05:50|3584|3578|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1641305160000|2022-01-04 14:06:00|3583.5|3577.5|3583.3|3577.3|3584.3|3578.3|3583.3|3577.3|10
1641305170000|2022-01-04 14:06:10|3583.5|3577.5|3583.3|3577.3|3583.8|3577.8|3583|3577|4
1641305180000|2022-01-04 14:06:20|3583.8|3577.8|3586.8|3580.8|3586.8|3580.8|3582.8|3576.8|7
1641305190000|2022-01-04 14:06:30|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1641305200000|2022-01-04 14:06:40|3587.5|3581.5|3587.5|3581.5|3588|3582|3587.5|3581.5|4
1641305210000|2022-01-04 14:06:50|3587|3581|3589.5|3583.5|3590.3|3584.3|3586.3|3580.3|9
1641305220000|2022-01-04 14:07:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|6
1641305230000|2022-01-04 14:07:10|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589|3583|6
1641305240000|2022-01-04 14:07:20|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1641305250000|2022-01-04 14:07:30|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1641305260000|2022-01-04 14:07:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641305270000|2022-01-04 14:07:50|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|4
1641305280000|2022-01-04 14:08:00|3592.3|3586.3|3593|3587|3594|3588|3591.8|3585.8|8
1641305290000|2022-01-04 14:08:10|3593.5|3587.5|3594.1|3588.1|3594.1|3588.1|3593.5|3587.5|4
1641305300000|2022-01-04 14:08:20|3594.5|3588.5|3597.5|3591.5|3597.5|3591.5|3594.5|3588.5|9
1641305310000|2022-01-04 14:08:30|3596.5|3590.5|3599.5|3593.5|3599.5|3593.5|3596.3|3590.3|7
1641305320000|2022-01-04 14:08:40|3599.8|3593.8|3599.3|3593.3|3600|3594|3598.5|3592.5|7
1641305330000|2022-01-04 14:08:50|3598.5|3592.5|3599|3593|3599.3|3593.3|3597.8|3591.8|12
1641305340000|2022-01-04 14:09:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1641305350000|2022-01-04 14:09:10|3596.5|3590.5|3593.5|3587.5|3596.5|3590.5|3593.4|3587.4|8
1641305360000|2022-01-04 14:09:20|3593.3|3587.3|3590.5|3584.5|3593.3|3587.3|3590.5|3584.5|8
1641305370000|2022-01-04 14:09:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3589.6|3583.6|7
1641305380000|2022-01-04 14:09:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641305390000|2022-01-04 14:09:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641305400000|2022-01-04 14:10:00|3591.3|3585.3|3592|3586|3592.8|3586.8|3590.3|3584.3|11
1641305410000|2022-01-04 14:10:10|3591.8|3585.8|3592|3586|3592.3|3586.3|3591.8|3585.8|4
1641305420000|2022-01-04 14:10:20|3591.5|3585.5|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|8
1641305430000|2022-01-04 14:10:30|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3590.8|3584.8|6
1641305450000|2022-01-04 14:10:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641305460000|2022-01-04 14:11:00|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3591.5|3585.5|9
1641305470000|2022-01-04 14:11:10|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1641305480000|2022-01-04 14:11:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1641305490000|2022-01-04 14:11:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|4
1641305510000|2022-01-04 14:11:50|3592.5|3586.5|3595.5|3589.5|3595.5|3589.5|3591.5|3585.5|10
1641305520000|2022-01-04 14:12:00|3595.8|3589.8|3596.5|3590.5|3597.3|3591.3|3595.8|3589.8|6
1641305530000|2022-01-04 14:12:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1641305550000|2022-01-04 14:12:30|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641305560000|2022-01-04 14:12:40|3595|3589|3594.5|3588.5|3595|3589|3593.8|3587.8|5
1641305570000|2022-01-04 14:12:50|3594.8|3588.8|3595.8|3589.8|3595.8|3589.8|3594.8|3588.8|4
1641305580000|2022-01-04 14:13:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641305600000|2022-01-04 14:13:20|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|4
1641305610000|2022-01-04 14:13:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1641305620000|2022-01-04 14:13:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|2
1641305640000|2022-01-04 14:14:00|3596.5|3590.5|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|4
1641305660000|2022-01-04 14:14:20|3595.5|3589.5|3594|3588|3595.8|3589.8|3594|3588|8
1641305670000|2022-01-04 14:14:30|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1641305680000|2022-01-04 14:14:40|3593.8|3587.8|3592.6|3586.6|3594.8|3588.8|3592.6|3586.6|6
1641305690000|2022-01-04 14:14:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641305700000|2022-01-04 14:15:00|3592.8|3586.8|3594.3|3588.3|3595|3589|3592.8|3586.8|7
1641305720000|2022-01-04 14:15:20|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1641305730000|2022-01-04 14:15:30|3596|3590|3596.8|3590.8|3596.8|3590.8|3596|3590|4
1641305750000|2022-01-04 14:15:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641305760000|2022-01-04 14:16:00|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|3
1641305770000|2022-01-04 14:16:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641305780000|2022-01-04 14:16:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1641305790000|2022-01-04 14:16:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1641305800000|2022-01-04 14:16:40|3594|3588|3593|3587|3594|3588|3593|3587|2
1641305810000|2022-01-04 14:16:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3591.5|3585.5|4
1641305840000|2022-01-04 14:17:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1641305850000|2022-01-04 14:17:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641305870000|2022-01-04 14:17:50|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|6
1641305880000|2022-01-04 14:18:00|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1641305900000|2022-01-04 14:18:20|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641305910000|2022-01-04 14:18:30|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1641305930000|2022-01-04 14:18:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|5
1641305940000|2022-01-04 14:19:00|3590|3584|3590|3584|3590.3|3584.3|3589.8|3583.8|7
1641305950000|2022-01-04 14:19:10|3590.3|3584.3|3589|3583|3590.3|3584.3|3589|3583|5
1641305960000|2022-01-04 14:19:20|3589.3|3583.3|3588|3582|3589.3|3583.3|3588|3582|6
1641305970000|2022-01-04 14:19:30|3588.3|3582.3|3589.8|3583.8|3589.8|3583.8|3588.3|3582.3|6
1641305980000|2022-01-04 14:19:40|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1641306000000|2022-01-04 14:20:00|3590|3584|3589.8|3583.8|3590|3584|3589.5|3583.5|3
1641306010000|2022-01-04 14:20:10|3590|3584|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|7
1641306020000|2022-01-04 14:20:20|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641306030000|2022-01-04 14:20:30|3591.5|3585.5|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|10
1641306040000|2022-01-04 14:20:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641306050000|2022-01-04 14:20:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|4
1641306060000|2022-01-04 14:21:00|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|4
1641306070000|2022-01-04 14:21:10|3591.5|3585.5|3591.8|3585.8|3592.3|3586.3|3591.5|3585.5|4
1641306080000|2022-01-04 14:21:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1641306090000|2022-01-04 14:21:30|3592.3|3586.3|3591|3585|3592.3|3586.3|3591|3585|9
1641306100000|2022-01-04 14:21:40|3591.3|3585.3|3592.3|3586.3|3592.5|3586.5|3591|3585|7
1641306110000|2022-01-04 14:21:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1641306120000|2022-01-04 14:22:00|3592.3|3586.3|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|6
1641306130000|2022-01-04 14:22:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|7
1641306140000|2022-01-04 14:22:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641306150000|2022-01-04 14:22:30|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1641306170000|2022-01-04 14:22:50|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|4
1641306180000|2022-01-04 14:23:00|3591|3585|3592.5|3586.5|3592.5|3586.5|3591|3585|6
1641306190000|2022-01-04 14:23:10|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1641306200000|2022-01-04 14:23:20|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1641306210000|2022-01-04 14:23:30|3591.8|3585.8|3591|3585|3591.8|3585.8|3589.5|3583.5|14
1641306220000|2022-01-04 14:23:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3589.5|3583.5|8
1641306230000|2022-01-04 14:23:50|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|5
1641306240000|2022-01-04 14:24:00|3590|3584|3590.8|3584.8|3592.5|3586.5|3590|3584|10
1641306250000|2022-01-04 14:24:10|3591|3585|3591|3585|3591|3585|3589.8|3583.8|5
1641306260000|2022-01-04 14:24:20|3591.3|3585.3|3589.5|3583.5|3591.5|3585.5|3589.5|3583.5|6
1641306270000|2022-01-04 14:24:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641306280000|2022-01-04 14:24:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641306290000|2022-01-04 14:24:50|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|2
1641306300000|2022-01-04 14:25:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641306340000|2022-01-04 14:25:40|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1641306350000|2022-01-04 14:25:50|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591|3585|6
1641306360000|2022-01-04 14:26:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3590.8|3584.8|8
1641306380000|2022-01-04 14:26:20|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|3
1641306410000|2022-01-04 14:26:50|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1641306420000|2022-01-04 14:27:00|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1641306430000|2022-01-04 14:27:10|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|7
1641306440000|2022-01-04 14:27:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641306460000|2022-01-04 14:27:40|3592|3586|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|12
1641306470000|2022-01-04 14:27:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641306480000|2022-01-04 14:28:00|3590|3584|3590.3|3584.3|3591|3585|3589.5|3583.5|7
1641306490000|2022-01-04 14:28:10|3590|3584|3590.8|3584.8|3591.3|3585.3|3590|3584|6
1641306500000|2022-01-04 14:28:20|3590|3584|3589|3583|3590.5|3584.5|3588.5|3582.5|9
1641306510000|2022-01-04 14:28:30|3589.3|3583.3|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|4
1641306520000|2022-01-04 14:28:40|3589|3583|3592|3586|3592|3586|3589|3583|5
1641306530000|2022-01-04 14:28:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641306560000|2022-01-04 14:29:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641306570000|2022-01-04 14:29:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641306580000|2022-01-04 14:29:40|3592|3586|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|3
1641306590000|2022-01-04 14:29:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1641306600000|2022-01-04 14:30:00|3592.3|3586.3|3594.3|3588.3|3594.3|3588.3|3592.3|3586.3|5
1641306610000|2022-01-04 14:30:10|3594|3588|3593.3|3587.3|3594|3588|3592.5|3586.5|5
1641306620000|2022-01-04 14:30:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641306640000|2022-01-04 14:30:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1641306650000|2022-01-04 14:30:50|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1641306660000|2022-01-04 14:31:00|3591.8|3585.8|3593.3|3587.3|3593.3|3587.3|3591.8|3585.8|2
1641306670000|2022-01-04 14:31:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641306680000|2022-01-04 14:31:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641306690000|2022-01-04 14:31:30|3593.8|3587.8|3596.5|3590.5|3596.5|3590.5|3593.8|3587.8|9
1641306710000|2022-01-04 14:31:50|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1641306720000|2022-01-04 14:32:00|3595.5|3589.5|3595.9|3589.9|3596.5|3590.5|3595.5|3589.5|4
1641306730000|2022-01-04 14:32:10|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|2
1641306740000|2022-01-04 14:32:20|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1641306750000|2022-01-04 14:32:30|3596.5|3590.5|3600.8|3594.8|3601|3595|3596.5|3590.5|5
1641306760000|2022-01-04 14:32:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641306770000|2022-01-04 14:32:50|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|2
1641306780000|2022-01-04 14:33:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1641306790000|2022-01-04 14:33:10|3601.8|3595.8|3606|3600|3611.3|3601.9|3601.8|3595.8|10
1641306800000|2022-01-04 14:33:20|3605.6|3599.6|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|5
1641306810000|2022-01-04 14:33:30|3604.9|3598.9|3606.4|3600.4|3607.1|3601.1|3604.9|3598.9|5
1641306820000|2022-01-04 14:33:40|3606.9|3600.9|3605.9|3599.9|3606.9|3600.9|3605.1|3599.1|10
1641306830000|2022-01-04 14:33:50|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|3
1641306840000|2022-01-04 14:34:00|3605.8|3599.8|3608|3602|3608|3602|3605.8|3599.8|5
1641306850000|2022-01-04 14:34:10|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.5|3601.5|9
1641306860000|2022-01-04 14:34:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|5
1641306870000|2022-01-04 14:34:30|3608.8|3602.8|3611.8|3605.8|3613.6|3607.6|3608.5|3602.5|10
1641306880000|2022-01-04 14:34:40|3612|3606|3612|3606|3612.3|3606.3|3612|3606|5
1641306890000|2022-01-04 14:34:50|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1641306900000|2022-01-04 14:35:00|3610.8|3604.8|3610.8|3604.8|3611.8|3605.8|3610.3|3604.3|11
1641306910000|2022-01-04 14:35:10|3610.5|3604.5|3609.3|3603.3|3610.5|3604.5|3609.3|3603.3|3
1641306920000|2022-01-04 14:35:20|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|5
1641306930000|2022-01-04 14:35:30|3609.5|3603.5|3611|3605|3611|3605|3609.5|3603.5|5
1641306940000|2022-01-04 14:35:40|3610.8|3604.8|3608.8|3602.8|3610.8|3604.8|3608.8|3602.8|4
1641306950000|2022-01-04 14:35:50|3609|3603|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|4
1641306960000|2022-01-04 14:36:00|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|7
1641306970000|2022-01-04 14:36:10|3608.8|3602.8|3606|3600|3608.8|3602.8|3606|3600|7
1641306980000|2022-01-04 14:36:20|3606.3|3600.3|3602.8|3596.8|3607|3601|3602.8|3596.8|9
1641306990000|2022-01-04 14:36:30|3602.9|3596.9|3602.3|3596.3|3602.9|3596.9|3602.3|3596.3|7
1641307000000|2022-01-04 14:36:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1641307010000|2022-01-04 14:36:50|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|5
1641307020000|2022-01-04 14:37:00|3601.5|3595.5|3597.3|3591.3|3601.5|3595.5|3597.3|3591.3|5
1641307030000|2022-01-04 14:37:10|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597|3591|11
1641307040000|2022-01-04 14:37:20|3597.5|3591.5|3594.8|3588.8|3597.5|3591.5|3594.8|3588.8|3
1641307050000|2022-01-04 14:37:30|3593.8|3587.8|3594|3588|3595.8|3589.8|3593.3|3587.3|7
1641307060000|2022-01-04 14:37:40|3593.5|3587.5|3593.8|3587.8|3594.3|3588.3|3593.3|3587.3|6
1641307070000|2022-01-04 14:37:50|3593.5|3587.5|3593|3587|3593.5|3587.5|3592|3586|8
1641307080000|2022-01-04 14:38:00|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|5
1641307100000|2022-01-04 14:38:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641307110000|2022-01-04 14:38:30|3595.8|3589.8|3597.5|3591.5|3597.5|3591.5|3595.8|3589.8|9
1641307120000|2022-01-04 14:38:40|3597.3|3591.3|3595.5|3589.5|3597.3|3591.3|3595.5|3589.5|6
1641307130000|2022-01-04 14:38:50|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|4
1641307150000|2022-01-04 14:39:10|3593.5|3587.5|3591|3585|3594|3588|3590.8|3584.8|14
1641307160000|2022-01-04 14:39:20|3591.3|3585.3|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|3
1641307170000|2022-01-04 14:39:30|3590.8|3584.8|3588.8|3582.8|3590.8|3584.8|3588.3|3582.3|8
1641307180000|2022-01-04 14:39:40|3588.3|3582.3|3589|3583|3590.3|3584.3|3588.3|3582.3|16
1641307190000|2022-01-04 14:39:50|3588|3582|3587.5|3581.5|3588.3|3582.3|3587.4|3581.4|9
1641307200000|2022-01-04 14:40:00|3587.8|3581.8|3589.3|3583.3|3593.5|3587.5|3587.8|3581.8|11
1641307210000|2022-01-04 14:40:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641307220000|2022-01-04 14:40:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1641307230000|2022-01-04 14:40:30|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.5|3584.5|4
1641307240000|2022-01-04 14:40:40|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|2
1641307250000|2022-01-04 14:40:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590|3584|4
1641307270000|2022-01-04 14:41:10|3590.3|3584.3|3591.3|3585.3|3591.3|3585.3|3588.8|3582.8|8
1641307290000|2022-01-04 14:41:30|3591.5|3585.5|3591.8|3585.8|3593.3|3587.3|3591.5|3585.5|8
1641307300000|2022-01-04 14:41:40|3592|3586|3591.8|3585.8|3592|3586|3590.8|3584.8|6
1641307310000|2022-01-04 14:41:50|3592|3586|3595.5|3589.5|3595.5|3589.5|3592|3586|4
1641307320000|2022-01-04 14:42:00|3594.5|3588.5|3596|3590|3596|3590|3594.5|3588.5|4
1641307330000|2022-01-04 14:42:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641307340000|2022-01-04 14:42:20|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|3
1641307350000|2022-01-04 14:42:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641307360000|2022-01-04 14:42:40|3596|3590|3593.5|3587.5|3596.5|3590.5|3593.5|3587.5|6
1641307370000|2022-01-04 14:42:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1641307380000|2022-01-04 14:43:00|3593.8|3587.8|3595.5|3589.5|3596.5|3590.5|3593.8|3587.8|16
1641307390000|2022-01-04 14:43:10|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1641307400000|2022-01-04 14:43:20|3596.5|3590.5|3594.5|3588.5|3597|3591|3594.5|3588.5|9
1641307410000|2022-01-04 14:43:30|3593.3|3587.3|3595.3|3589.3|3595.3|3589.3|3593.3|3587.3|3
1641307420000|2022-01-04 14:43:40|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|3
1641307430000|2022-01-04 14:43:50|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|2
1641307440000|2022-01-04 14:44:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|4
1641307460000|2022-01-04 14:44:20|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1641307470000|2022-01-04 14:44:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641307480000|2022-01-04 14:44:40|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1641307490000|2022-01-04 14:44:50|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1641307500000|2022-01-04 14:45:00|3597.8|3591.8|3596.8|3590.8|3598.3|3592.3|3596.3|3590.3|7
1641307510000|2022-01-04 14:45:10|3597|3591|3597|3591|3597.3|3591.3|3597|3591|3
1641307520000|2022-01-04 14:45:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641307530000|2022-01-04 14:45:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|5
1641307540000|2022-01-04 14:45:40|3597|3591|3597|3591|3597.3|3591.3|3596.8|3590.8|4
1641307550000|2022-01-04 14:45:50|3597.3|3591.3|3598.8|3592.8|3598.8|3592.8|3597.3|3591.3|3
1641307560000|2022-01-04 14:46:00|3599|3593|3599.5|3593.5|3600|3594|3599|3593|6
1641307570000|2022-01-04 14:46:10|3600|3594|3599|3593|3600|3594|3599|3593|2
1641307580000|2022-01-04 14:46:20|3598.8|3592.8|3598|3592|3598.8|3592.8|3598|3592|3
1641307590000|2022-01-04 14:46:30|3598.5|3592.5|3597.3|3591.3|3598.5|3592.5|3597.3|3591.3|4
1641307600000|2022-01-04 14:46:40|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|3
1641307620000|2022-01-04 14:47:00|3598.8|3592.8|3600|3594|3600.3|3594.3|3598.8|3592.8|6
1641307630000|2022-01-04 14:47:10|3599.8|3593.8|3601|3595|3601|3595|3599.8|3593.8|6
1641307640000|2022-01-04 14:47:20|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|7
1641307650000|2022-01-04 14:47:30|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3600.8|3594.8|4
1641307660000|2022-01-04 14:47:40|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1641307670000|2022-01-04 14:47:50|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|3
1641307680000|2022-01-04 14:48:00|3602.3|3596.3|3600.5|3594.5|3602.3|3596.3|3600|3594|5
1641307690000|2022-01-04 14:48:10|3600.8|3594.8|3598.5|3592.5|3601.3|3595.3|3598.5|3592.5|9
1641307700000|2022-01-04 14:48:20|3598.3|3592.3|3599|3593|3599.3|3593.3|3598.3|3592.3|3
1641307710000|2022-01-04 14:48:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598|3592|5
1641307730000|2022-01-04 14:48:50|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.3|3591.3|4
1641307740000|2022-01-04 14:49:00|3598.5|3592.5|3600|3594|3600|3594|3598.5|3592.5|5
1641307750000|2022-01-04 14:49:10|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1641307760000|2022-01-04 14:49:20|3600.5|3594.5|3602|3596|3602|3596|3600.5|3594.5|5
1641307770000|2022-01-04 14:49:30|3602.3|3596.3|3603|3597|3603.5|3597.5|3602.3|3596.3|6
1641307780000|2022-01-04 14:49:40|3602.8|3596.8|3600.5|3594.5|3602.8|3596.8|3599.5|3593.5|9
1641307790000|2022-01-04 14:49:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641307800000|2022-01-04 14:50:00|3600.5|3594.5|3603.5|3597.5|3603.5|3597.5|3600.5|3594.5|7
1641307810000|2022-01-04 14:50:10|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1641307820000|2022-01-04 14:50:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1641307830000|2022-01-04 14:50:30|3603.8|3597.8|3602.8|3596.8|3603.8|3597.8|3602.8|3596.8|5
1641307840000|2022-01-04 14:50:40|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.8|3595.8|5
1641307850000|2022-01-04 14:50:50|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|2
1641307860000|2022-01-04 14:51:00|3601.5|3595.5|3600|3594|3601.5|3595.5|3599.3|3593.3|4
1641307870000|2022-01-04 14:51:10|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|2
1641307880000|2022-01-04 14:51:20|3600.3|3594.3|3599.3|3593.3|3600.3|3594.3|3599|3593|5
1641307890000|2022-01-04 14:51:30|3598.8|3592.8|3601.8|3595.8|3602.5|3596.5|3598.8|3592.8|9
1641307900000|2022-01-04 14:51:40|3602.3|3596.3|3600|3594|3602.3|3596.3|3600|3594|4
1641307910000|2022-01-04 14:51:50|3600.5|3594.5|3600|3594|3601.5|3595.5|3599.5|3593.5|10
1641307920000|2022-01-04 14:52:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|3
1641307930000|2022-01-04 14:52:10|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|2
1641307940000|2022-01-04 14:52:20|3600.8|3594.8|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|5
1641307950000|2022-01-04 14:52:30|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|3
1641307960000|2022-01-04 14:52:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641307970000|2022-01-04 14:52:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641307980000|2022-01-04 14:53:00|3598.8|3592.8|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|5
1641307990000|2022-01-04 14:53:10|3597.5|3591.5|3598.5|3592.5|3599|3593|3597.5|3591.5|5
1641308000000|2022-01-04 14:53:20|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|3
1641308020000|2022-01-04 14:53:40|3600.3|3594.3|3598.8|3592.8|3600.5|3594.5|3598|3592|9
1641308030000|2022-01-04 14:53:50|3599|3593|3599.3|3593.3|3599.8|3593.8|3599|3593|5
1641308040000|2022-01-04 14:54:00|3599|3593|3600.3|3594.3|3600.3|3594.3|3599|3593|5
1641308060000|2022-01-04 14:54:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641308070000|2022-01-04 14:54:30|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.3|3593.3|3
1641308080000|2022-01-04 14:54:40|3598.8|3592.8|3599|3593|3599.5|3593.5|3598.5|3592.5|7
1641308090000|2022-01-04 14:54:50|3598.5|3592.5|3600|3594|3600|3594|3598.5|3592.5|3
1641308100000|2022-01-04 14:55:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641308110000|2022-01-04 14:55:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1641308120000|2022-01-04 14:55:20|3600.5|3594.5|3602|3596|3602|3596|3600.5|3594.5|7
1641308130000|2022-01-04 14:55:30|3602.3|3596.3|3602|3596|3602.5|3596.5|3602|3596|4
1641308140000|2022-01-04 14:55:40|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1641308150000|2022-01-04 14:55:50|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1641308160000|2022-01-04 14:56:00|3602|3596|3600.5|3594.5|3602|3596|3599.5|3593.5|4
1641308170000|2022-01-04 14:56:10|3600|3594|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|5
1641308180000|2022-01-04 14:56:20|3600.5|3594.5|3598|3592|3601.3|3595.3|3598|3592|6
1641308190000|2022-01-04 14:56:30|3597.3|3591.3|3598|3592|3598.3|3592.3|3597.3|3591.3|4
1641308200000|2022-01-04 14:56:40|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.1|3591.1|4
1641308210000|2022-01-04 14:56:50|3597|3591|3595.4|3589.4|3597|3591|3595.4|3589.4|7
1641308220000|2022-01-04 14:57:00|3595.5|3589.5|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|5
1641308230000|2022-01-04 14:57:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641308240000|2022-01-04 14:57:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641308250000|2022-01-04 14:57:30|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|2
1641308260000|2022-01-04 14:57:40|3599.3|3593.3|3598.5|3592.5|3599.3|3593.3|3598|3592|10
1641308270000|2022-01-04 14:57:50|3598|3592|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|6
1641308280000|2022-01-04 14:58:00|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|2
1641308290000|2022-01-04 14:58:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1641308300000|2022-01-04 14:58:20|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|2
1641308310000|2022-01-04 14:58:30|3597.5|3591.5|3596.8|3590.8|3597.8|3591.8|3596.8|3590.8|3
1641308320000|2022-01-04 14:58:40|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596|3590|4
1641308330000|2022-01-04 14:58:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641308340000|2022-01-04 14:59:00|3597.3|3591.3|3594.9|3588.9|3597.3|3591.3|3594.9|3588.9|5
1641308350000|2022-01-04 14:59:10|3594.6|3588.6|3594.3|3588.3|3594.6|3588.6|3594.3|3588.3|2
1641308360000|2022-01-04 14:59:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641308370000|2022-01-04 14:59:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1641308380000|2022-01-04 14:59:40|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1641308390000|2022-01-04 14:59:50|3596.3|3590.3|3598.6|3592.6|3598.6|3592.6|3596.3|3590.3|4
1641308400000|2022-01-04 15:00:00|3599.1|3593.1|3599.5|3593.5|3600.9|3594.9|3598.9|3592.9|10
1641308410000|2022-01-04 15:00:10|3600|3594|3600|3594|3600|3594|3599.4|3593.4|6
1641308420000|2022-01-04 15:00:20|3599.8|3593.8|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|4
1641308430000|2022-01-04 15:00:30|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|4
1641308440000|2022-01-04 15:00:40|3599.8|3593.8|3598.5|3592.5|3599.8|3593.8|3597.8|3591.8|9
1641308450000|2022-01-04 15:00:50|3599.3|3593.3|3595.8|3589.8|3599.3|3593.3|3595.8|3589.8|5
1641308460000|2022-01-04 15:01:00|3595.5|3589.5|3595.8|3589.8|3596|3590|3595|3589|6
1641308470000|2022-01-04 15:01:10|3596|3590|3594.5|3588.5|3596.3|3590.3|3594|3588|10
1641308480000|2022-01-04 15:01:20|3595.5|3589.5|3592.3|3586.3|3595.5|3589.5|3592.3|3586.3|6
1641308500000|2022-01-04 15:01:40|3592|3586|3589.8|3583.8|3592|3586|3589.3|3583.3|7
1641308510000|2022-01-04 15:01:50|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1641308520000|2022-01-04 15:02:00|3588.8|3582.8|3589|3583|3589.3|3583.3|3588.3|3582.3|7
1641308530000|2022-01-04 15:02:10|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587|3581|7
1641308550000|2022-01-04 15:02:30|3588|3582|3588.3|3582.3|3588.8|3582.8|3588|3582|4
1641308560000|2022-01-04 15:02:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1641308570000|2022-01-04 15:02:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1641308580000|2022-01-04 15:03:00|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1641308590000|2022-01-04 15:03:10|3588.8|3582.8|3589.3|3583.3|3589.8|3583.8|3588.8|3582.8|7
1641308600000|2022-01-04 15:03:20|3589.5|3583.5|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|3
1641308610000|2022-01-04 15:03:30|3587.8|3581.8|3576.9|3570.9|3587.8|3581.8|3574|3568|13
1641308620000|2022-01-04 15:03:40|3576.6|3570.6|3580.9|3574.9|3580.9|3574.9|3575.1|3569.1|22
1641308630000|2022-01-04 15:03:50|3580.6|3574.6|3580.1|3574.1|3580.6|3574.6|3577.4|3571.4|14
1641308640000|2022-01-04 15:04:00|3580.6|3574.6|3580.3|3574.3|3580.6|3574.6|3580.1|3574.1|4
1641308650000|2022-01-04 15:04:10|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|2
1641308660000|2022-01-04 15:04:20|3581|3575|3584.8|3578.8|3584.8|3578.8|3581|3575|6
1641308670000|2022-01-04 15:04:30|3585|3579|3583.3|3577.3|3585.8|3579.8|3582.8|3576.8|10
1641308680000|2022-01-04 15:04:40|3584|3578|3583|3577|3584|3578|3583|3577|2
1641308690000|2022-01-04 15:04:50|3582|3576|3583.5|3577.5|3583.5|3577.5|3582|3576|4
1641308700000|2022-01-04 15:05:00|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3582.8|3576.8|4
1641308710000|2022-01-04 15:05:10|3582.8|3576.8|3581.6|3575.6|3583|3577|3581.6|3575.6|7
1641308720000|2022-01-04 15:05:20|3581.4|3575.4|3581.5|3575.5|3581.5|3575.5|3581.4|3575.4|2
1641308740000|2022-01-04 15:05:40|3582|3576|3582.3|3576.3|3583.5|3577.5|3582|3576|10
1641308750000|2022-01-04 15:05:50|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1641308760000|2022-01-04 15:06:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641308770000|2022-01-04 15:06:10|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|3
1641308780000|2022-01-04 15:06:20|3581.3|3575.3|3580|3574|3581.3|3575.3|3580|3574|4
1641308790000|2022-01-04 15:06:30|3579.8|3573.8|3581.8|3575.8|3581.8|3575.8|3579.8|3573.8|7
1641308800000|2022-01-04 15:06:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|3
1641308810000|2022-01-04 15:06:50|3582|3576|3582|3576|3582|3576|3581.8|3575.8|3
1641308820000|2022-01-04 15:07:00|3582.5|3576.5|3581|3575|3582.5|3576.5|3581|3575|3
1641308830000|2022-01-04 15:07:10|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|2
1641308840000|2022-01-04 15:07:20|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|2
1641308850000|2022-01-04 15:07:30|3581.8|3575.8|3579.8|3573.8|3581.8|3575.8|3579.5|3573.5|8
1641308860000|2022-01-04 15:07:40|3580|3574|3581|3575|3581|3575|3580|3574|4
1641308870000|2022-01-04 15:07:50|3580.5|3574.5|3579.8|3573.8|3580.5|3574.5|3579|3573|8
1641308880000|2022-01-04 15:08:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3579.3|3573.3|5
1641308890000|2022-01-04 15:08:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1641308900000|2022-01-04 15:08:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1641308910000|2022-01-04 15:08:30|3580.1|3574.1|3579.5|3573.5|3580.1|3574.1|3577.8|3571.8|11
1641308920000|2022-01-04 15:08:40|3578.8|3572.8|3579|3573|3579.5|3573.5|3578.8|3572.8|4
1641308930000|2022-01-04 15:08:50|3579.5|3573.5|3579.5|3573.5|3580|3574|3579.5|3573.5|3
1641308940000|2022-01-04 15:09:00|3579|3573|3579|3573|3579|3573|3579|3573|1
1641308950000|2022-01-04 15:09:10|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|4
1641308960000|2022-01-04 15:09:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641308970000|2022-01-04 15:09:30|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|3
1641308980000|2022-01-04 15:09:40|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.3|3572.3|5
1641308990000|2022-01-04 15:09:50|3579|3573|3579.5|3573.5|3579.5|3573.5|3579|3573|2
1641309000000|2022-01-04 15:10:00|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.5|3572.5|5
1641309010000|2022-01-04 15:10:10|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641309020000|2022-01-04 15:10:20|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641309030000|2022-01-04 15:10:30|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1641309040000|2022-01-04 15:10:40|3579.5|3573.5|3580.5|3574.5|3580.8|3574.8|3579.5|3573.5|3
1641309050000|2022-01-04 15:10:50|3581.5|3575.5|3581.8|3575.8|3583.5|3577.5|3581.5|3575.5|7
1641309060000|2022-01-04 15:11:00|3582.8|3576.8|3581.5|3575.5|3582.8|3576.8|3581.5|3575.5|6
1641309080000|2022-01-04 15:11:20|3582.5|3576.5|3581.3|3575.3|3582.8|3576.8|3581|3575|7
1641309090000|2022-01-04 15:11:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641309100000|2022-01-04 15:11:40|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1641309110000|2022-01-04 15:11:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1641309120000|2022-01-04 15:12:00|3582.3|3576.3|3583.5|3577.5|3583.5|3577.5|3582.3|3576.3|3
1641309130000|2022-01-04 15:12:10|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|2
1641309140000|2022-01-04 15:12:20|3584.3|3578.3|3583.3|3577.3|3584.3|3578.3|3583.3|3577.3|4
1641309150000|2022-01-04 15:12:30|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641309160000|2022-01-04 15:12:40|3583|3577|3582.5|3576.5|3583|3577|3582|3576|5
1641309170000|2022-01-04 15:12:50|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641309180000|2022-01-04 15:13:00|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|2
1641309190000|2022-01-04 15:13:10|3583.8|3577.8|3586.1|3580.1|3586.5|3580.5|3583.8|3577.8|11
1641309200000|2022-01-04 15:13:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641309210000|2022-01-04 15:13:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641309220000|2022-01-04 15:13:40|3586.3|3580.3|3583.8|3577.8|3586.3|3580.3|3583.8|3577.8|4
1641309250000|2022-01-04 15:14:10|3584.8|3578.8|3585|3579|3585|3579|3584.5|3578.5|4
1641309260000|2022-01-04 15:14:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641309280000|2022-01-04 15:14:40|3585|3579|3585.8|3579.8|3585.8|3579.8|3585|3579|4
1641309290000|2022-01-04 15:14:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641309300000|2022-01-04 15:15:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641309320000|2022-01-04 15:15:20|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1641309330000|2022-01-04 15:15:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641309350000|2022-01-04 15:15:50|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1641309360000|2022-01-04 15:16:00|3587|3581|3587.8|3581.8|3587.8|3581.8|3587|3581|3
1641309370000|2022-01-04 15:16:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641309380000|2022-01-04 15:16:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641309390000|2022-01-04 15:16:30|3586.8|3580.8|3586|3580|3586.8|3580.8|3586|3580|6
1641309400000|2022-01-04 15:16:40|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3584.5|3578.5|6
1641309410000|2022-01-04 15:16:50|3586|3580|3585.5|3579.5|3586|3580|3584.5|3578.5|5
1641309420000|2022-01-04 15:17:00|3585|3579|3584.5|3578.5|3586|3580|3584|3578|9
1641309430000|2022-01-04 15:17:10|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|4
1641309440000|2022-01-04 15:17:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641309450000|2022-01-04 15:17:30|3585.8|3579.8|3586.8|3580.8|3586.8|3580.8|3585.8|3579.8|2
1641309460000|2022-01-04 15:17:40|3586|3580|3587|3581|3587|3581|3586|3580|3
1641309470000|2022-01-04 15:17:50|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|3
1641309480000|2022-01-04 15:18:00|3587.8|3581.8|3591|3585|3592.3|3586.3|3587.8|3581.8|9
1641309490000|2022-01-04 15:18:10|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.8|3584.8|3
1641309500000|2022-01-04 15:18:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641309510000|2022-01-04 15:18:30|3590.3|3584.3|3590|3584|3591.3|3585.3|3590|3584|7
1641309520000|2022-01-04 15:18:40|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.3|3582.3|4
1641309530000|2022-01-04 15:18:50|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|2
1641309540000|2022-01-04 15:19:00|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|3
1641309560000|2022-01-04 15:19:20|3587.3|3581.3|3589|3583|3589|3583|3587.3|3581.3|7
1641309570000|2022-01-04 15:19:30|3589.5|3583.5|3589|3583|3589.8|3583.8|3589|3583|3
1641309580000|2022-01-04 15:19:40|3588.8|3582.8|3587|3581|3589.8|3583.8|3587|3581|7
1641309590000|2022-01-04 15:19:50|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3587.5|3581.5|4
1641309600000|2022-01-04 15:20:00|3588|3582|3588.8|3582.8|3588.8|3582.8|3587.8|3581.8|3
1641309610000|2022-01-04 15:20:10|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1641309620000|2022-01-04 15:20:20|3590|3584|3589.5|3583.5|3590.3|3584.3|3589.3|3583.3|4
1641309630000|2022-01-04 15:20:30|3589.3|3583.3|3589.3|3583.3|3590.3|3584.3|3589.3|3583.3|3
1641309650000|2022-01-04 15:20:50|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.3|3583.3|3
1641309660000|2022-01-04 15:21:00|3589.3|3583.3|3589|3583|3590|3584|3589|3583|4
1641309670000|2022-01-04 15:21:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641309690000|2022-01-04 15:21:30|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1641309700000|2022-01-04 15:21:40|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|4
1641309710000|2022-01-04 15:21:50|3591|3585|3591.5|3585.5|3591.8|3585.8|3591|3585|7
1641309720000|2022-01-04 15:22:00|3591.8|3585.8|3593.3|3587.3|3593.3|3587.3|3591.8|3585.8|5
1641309730000|2022-01-04 15:22:10|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3590.9|3584.9|4
1641309740000|2022-01-04 15:22:20|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641309750000|2022-01-04 15:22:30|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|3
1641309760000|2022-01-04 15:22:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641309770000|2022-01-04 15:22:50|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3591.8|3585.8|4
1641309780000|2022-01-04 15:23:00|3593|3587|3593.3|3587.3|3594.5|3588.5|3593|3587|5
1641309790000|2022-01-04 15:23:10|3593|3587|3592.3|3586.3|3593|3587|3590.5|3584.5|9
1641309800000|2022-01-04 15:23:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641309820000|2022-01-04 15:23:40|3593|3587|3593|3587|3593|3587|3592.5|3586.5|4
1641309830000|2022-01-04 15:23:50|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1641309840000|2022-01-04 15:24:00|3593.8|3587.8|3593.5|3587.5|3594|3588|3593.5|3587.5|4
1641309850000|2022-01-04 15:24:10|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1641309860000|2022-01-04 15:24:20|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1641309870000|2022-01-04 15:24:30|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|3
1641309880000|2022-01-04 15:24:40|3594|3588|3594.5|3588.5|3594.8|3588.8|3593.3|3587.3|6
1641309890000|2022-01-04 15:24:50|3594.8|3588.8|3596|3590|3596|3590|3594.8|3588.8|2
1641309900000|2022-01-04 15:25:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641309910000|2022-01-04 15:25:10|3596|3590|3597|3591|3597|3591|3596|3590|4
1641309920000|2022-01-04 15:25:20|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|7
1641309930000|2022-01-04 15:25:30|3599.8|3593.8|3597.5|3591.5|3599.8|3593.8|3597.5|3591.5|7
1641309940000|2022-01-04 15:25:40|3597.3|3591.3|3597.8|3591.8|3598.3|3592.3|3597.3|3591.3|6
1641309960000|2022-01-04 15:26:00|3598|3592|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|3
1641309970000|2022-01-04 15:26:10|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1641309980000|2022-01-04 15:26:20|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1641309990000|2022-01-04 15:26:30|3598|3592|3596.3|3590.3|3598|3592|3596|3590|6
1641310000000|2022-01-04 15:26:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641310010000|2022-01-04 15:26:50|3597|3591|3599.3|3593.3|3599.3|3593.3|3596.8|3590.8|6
1641310020000|2022-01-04 15:27:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|4
1641310030000|2022-01-04 15:27:10|3598.8|3592.8|3600|3594|3600|3594|3598.8|3592.8|4
1641310040000|2022-01-04 15:27:20|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1641310050000|2022-01-04 15:27:30|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|5
1641310060000|2022-01-04 15:27:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1641310070000|2022-01-04 15:27:50|3598.8|3592.8|3598|3592|3599|3593|3598|3592|5
1641310080000|2022-01-04 15:28:00|3598.1|3592.1|3598|3592|3598.1|3592.1|3598|3592|2
1641310110000|2022-01-04 15:28:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641310120000|2022-01-04 15:28:40|3598.3|3592.3|3599.3|3593.3|3599.5|3593.5|3598.3|3592.3|7
1641310130000|2022-01-04 15:28:50|3600|3594|3600.3|3594.3|3600.5|3594.5|3600|3594|12
1641310140000|2022-01-04 15:29:00|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|3
1641310150000|2022-01-04 15:29:10|3602.3|3596.3|3603.3|3597.3|3603.5|3597.5|3602.3|3596.3|11
1641310160000|2022-01-04 15:29:20|3603|3597|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|4
1641310170000|2022-01-04 15:29:30|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1641310180000|2022-01-04 15:29:40|3602.5|3596.5|3602.8|3596.8|3604|3598|3602.3|3596.3|9
1641310190000|2022-01-04 15:29:50|3603|3597|3603|3597|3603.5|3597.5|3602.8|3596.8|12
1641310200000|2022-01-04 15:30:00|3603.3|3597.3|3603.4|3597.4|3603.8|3597.8|3601.3|3595.3|11
1641310210000|2022-01-04 15:30:10|3605.6|3599.6|3604.3|3598.3|3605.6|3599.6|3604|3598|12
1641310220000|2022-01-04 15:30:20|3604|3598|3603|3597|3604|3598|3602.8|3596.8|4
1641310240000|2022-01-04 15:30:40|3602.8|3596.8|3602|3596|3603.3|3597.3|3601.5|3595.5|13
1641310250000|2022-01-04 15:30:50|3601.5|3595.5|3602.5|3596.5|3602.5|3596.5|3600.8|3594.8|9
1641310260000|2022-01-04 15:31:00|3602.8|3596.8|3600.5|3594.5|3602.8|3596.8|3600.5|3594.5|3
1641310270000|2022-01-04 15:31:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641310280000|2022-01-04 15:31:20|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|2
1641310290000|2022-01-04 15:31:30|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|4
1641310300000|2022-01-04 15:31:40|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1641310310000|2022-01-04 15:31:50|3599.5|3593.5|3599|3593|3600.8|3594.8|3598.3|3592.3|7
1641310320000|2022-01-04 15:32:00|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|5
1641310330000|2022-01-04 15:32:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641310350000|2022-01-04 15:32:30|3600|3594|3599.8|3593.8|3600|3594|3599.5|3593.5|3
1641310360000|2022-01-04 15:32:40|3599|3593|3598|3592|3599|3593|3598|3592|3
1641310370000|2022-01-04 15:32:50|3598.3|3592.3|3597|3591|3598.3|3592.3|3597|3591|4
1641310380000|2022-01-04 15:33:00|3596.8|3590.8|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|6
1641310390000|2022-01-04 15:33:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3593.5|3587.5|8
1641310400000|2022-01-04 15:33:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593|3587|4
1641310410000|2022-01-04 15:33:30|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1641310420000|2022-01-04 15:33:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1641310430000|2022-01-04 15:33:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1641310440000|2022-01-04 15:34:00|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1641310450000|2022-01-04 15:34:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1641310460000|2022-01-04 15:34:20|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641310470000|2022-01-04 15:34:30|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|2
1641310480000|2022-01-04 15:34:40|3597.5|3591.5|3596|3590|3597.5|3591.5|3596|3590|3
1641310490000|2022-01-04 15:34:50|3596.3|3590.3|3598|3592|3598|3592|3596.3|3590.3|4
1641310500000|2022-01-04 15:35:00|3598.3|3592.3|3598.5|3592.5|3599.5|3593.5|3598.3|3592.3|5
1641310510000|2022-01-04 15:35:10|3597.8|3591.8|3596.3|3590.3|3597.8|3591.8|3595.8|3589.8|4
1641310520000|2022-01-04 15:35:20|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1641310530000|2022-01-04 15:35:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641310540000|2022-01-04 15:35:40|3596.5|3590.5|3596|3590|3597.3|3591.3|3596|3590|5
1641310550000|2022-01-04 15:35:50|3597.3|3591.3|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|3
1641310560000|2022-01-04 15:36:00|3596.8|3590.8|3595|3589|3596.8|3590.8|3595|3589|5
1641310570000|2022-01-04 15:36:10|3595.5|3589.5|3596.5|3590.5|3596.8|3590.8|3595.5|3589.5|4
1641310580000|2022-01-04 15:36:20|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|4
1641310590000|2022-01-04 15:36:30|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|5
1641310600000|2022-01-04 15:36:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1641310610000|2022-01-04 15:36:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1641310620000|2022-01-04 15:37:00|3594.5|3588.5|3593|3587|3595|3589|3593|3587|6
1641310630000|2022-01-04 15:37:10|3593.5|3587.5|3595.5|3589.5|3595.5|3589.5|3593.5|3587.5|12
1641310640000|2022-01-04 15:37:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641310650000|2022-01-04 15:37:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|3
1641310660000|2022-01-04 15:37:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|3
1641310670000|2022-01-04 15:37:50|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1641310680000|2022-01-04 15:38:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|4
1641310690000|2022-01-04 15:38:10|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|3
1641310700000|2022-01-04 15:38:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641310710000|2022-01-04 15:38:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641310720000|2022-01-04 15:38:40|3596.8|3590.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|4
1641310730000|2022-01-04 15:38:50|3596|3590|3596.5|3590.5|3596.5|3590.5|3595.3|3589.3|3
1641310740000|2022-01-04 15:39:00|3597|3591|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|4
1641310750000|2022-01-04 15:39:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641310760000|2022-01-04 15:39:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641310780000|2022-01-04 15:39:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641310790000|2022-01-04 15:39:50|3597.8|3591.8|3596.8|3590.8|3597.8|3591.8|3596.8|3590.8|2
1641310800000|2022-01-04 15:40:00|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3596|3590|6
1641310810000|2022-01-04 15:40:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1641310820000|2022-01-04 15:40:20|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3594|3588|9
1641310830000|2022-01-04 15:40:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1641310840000|2022-01-04 15:40:40|3594|3588|3594.3|3588.3|3594.5|3588.5|3593.3|3587.3|7
1641310850000|2022-01-04 15:40:50|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|3
1641310860000|2022-01-04 15:41:00|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1641310870000|2022-01-04 15:41:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|3
1641310880000|2022-01-04 15:41:20|3594.8|3588.8|3593|3587|3594.8|3588.8|3593|3587|2
1641310890000|2022-01-04 15:41:30|3593.3|3587.3|3593.5|3587.5|3595|3589|3593.3|3587.3|5
1641310900000|2022-01-04 15:41:40|3593.8|3587.8|3589|3583|3593.8|3587.8|3588.9|3582.9|13
1641310910000|2022-01-04 15:41:50|3589.3|3583.3|3588.5|3582.5|3589.9|3583.9|3588|3582|7
1641310920000|2022-01-04 15:42:00|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588.3|3582.3|4
1641310930000|2022-01-04 15:42:10|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.5|3582.5|5
1641310940000|2022-01-04 15:42:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589|3583|3
1641310950000|2022-01-04 15:42:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641310960000|2022-01-04 15:42:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641310970000|2022-01-04 15:42:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641310980000|2022-01-04 15:43:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1641310990000|2022-01-04 15:43:10|3591.5|3585.5|3591|3585|3591.8|3585.8|3590.5|3584.5|6
1641311000000|2022-01-04 15:43:20|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1641311010000|2022-01-04 15:43:30|3593|3587|3592.5|3586.5|3593.8|3587.8|3592.5|3586.5|4
1641311020000|2022-01-04 15:43:40|3593.8|3587.8|3594|3588|3594|3588|3592.8|3586.8|5
1641311030000|2022-01-04 15:43:50|3594.3|3588.3|3594.8|3588.8|3595.8|3589.8|3594.3|3588.3|4
1641311040000|2022-01-04 15:44:00|3595.8|3589.8|3596|3590|3596.5|3590.5|3595.5|3589.5|10
1641311050000|2022-01-04 15:44:10|3596.3|3590.3|3598|3592|3599|3593|3596.3|3590.3|12
1641311060000|2022-01-04 15:44:20|3598.5|3592.5|3598|3592|3598.5|3592.5|3597.8|3591.8|3
1641311070000|2022-01-04 15:44:30|3598.5|3592.5|3595.5|3589.5|3598.5|3592.5|3595.5|3589.5|6
1641311080000|2022-01-04 15:44:40|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|6
1641311090000|2022-01-04 15:44:50|3593.8|3587.8|3589|3583|3593.8|3587.8|3589|3583|7
1641311100000|2022-01-04 15:45:00|3589.5|3583.5|3588|3582|3590.8|3584.8|3588|3582|7
1641311110000|2022-01-04 15:45:10|3588.3|3582.3|3588.8|3582.8|3589.3|3583.3|3587.5|3581.5|9
1641311120000|2022-01-04 15:45:20|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3587|3581|8
1641311130000|2022-01-04 15:45:30|3587.5|3581.5|3592.5|3586.5|3592.6|3586.6|3587.5|3581.5|11
1641311140000|2022-01-04 15:45:40|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.3|3586.3|5
1641311150000|2022-01-04 15:45:50|3592.3|3586.3|3590|3584|3592.3|3586.3|3590|3584|2
1641311160000|2022-01-04 15:46:00|3589.8|3583.8|3591.4|3585.4|3591.4|3585.4|3589.8|3583.8|6
1641311170000|2022-01-04 15:46:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1641311180000|2022-01-04 15:46:20|3590.5|3584.5|3592|3586|3592|3586|3590.5|3584.5|3
1641311190000|2022-01-04 15:46:30|3592.5|3586.5|3591.9|3585.9|3592.5|3586.5|3591.4|3585.4|5
1641311200000|2022-01-04 15:46:40|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1641311210000|2022-01-04 15:46:50|3592.3|3586.3|3591.8|3585.8|3593|3587|3591.8|3585.8|4
1641311220000|2022-01-04 15:47:00|3591.5|3585.5|3591.8|3585.8|3592|3586|3591.5|3585.5|4
1641311230000|2022-01-04 15:47:10|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1641311250000|2022-01-04 15:47:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1641311260000|2022-01-04 15:47:40|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1641311270000|2022-01-04 15:47:50|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|4
1641311280000|2022-01-04 15:48:00|3595|3589|3597.8|3591.8|3599.5|3593.5|3595|3589|12
1641311290000|2022-01-04 15:48:10|3597.5|3591.5|3596.5|3590.5|3599.8|3593.8|3596.5|3590.5|11
1641311300000|2022-01-04 15:48:20|3596.9|3590.9|3597|3591|3597|3591|3596.9|3590.9|2
1641311310000|2022-01-04 15:48:30|3597.8|3591.8|3599.8|3593.8|3600|3594|3597.8|3591.8|8
1641311320000|2022-01-04 15:48:40|3599.3|3593.3|3599.8|3593.8|3600.3|3594.3|3598.5|3592.5|8
1641311330000|2022-01-04 15:48:50|3599.3|3593.3|3600|3594|3600.5|3594.5|3598.8|3592.8|7
1641311340000|2022-01-04 15:49:00|3600.3|3594.3|3600.5|3594.5|3601|3595|3599.8|3593.8|6
1641311350000|2022-01-04 15:49:10|3600.8|3594.8|3601.3|3595.3|3602.5|3596.5|3599.5|3593.5|10
1641311360000|2022-01-04 15:49:20|3601.5|3595.5|3599.3|3593.3|3601.5|3595.5|3599|3593|4
1641311370000|2022-01-04 15:49:30|3599.5|3593.5|3598.9|3592.9|3599.5|3593.5|3598.8|3592.8|4
1641311380000|2022-01-04 15:49:40|3599.4|3593.4|3596|3590|3599.4|3593.4|3596|3589.5|7
1641311390000|2022-01-04 15:49:50|3596.1|3590.1|3596|3590|3596.6|3590.6|3595.8|3589.8|4
1641311400000|2022-01-04 15:50:00|3597.3|3591.3|3597.8|3591.8|3598.3|3592.3|3596.8|3590.8|9
1641311410000|2022-01-04 15:50:10|3599|3593|3601.5|3595.5|3601.5|3595.5|3598.5|3592.5|7
1641311420000|2022-01-04 15:50:20|3602|3596|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|4
1641311430000|2022-01-04 15:50:30|3602.3|3596.3|3604.5|3598.5|3604.8|3598.8|3602|3596|13
1641311440000|2022-01-04 15:50:40|3604.3|3598.3|3601.3|3595.3|3604.3|3598.3|3601|3595|6
1641311450000|2022-01-04 15:50:50|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|6
1641311460000|2022-01-04 15:51:00|3602.3|3596.3|3604.5|3598.5|3605.3|3599.3|3602.3|3596.3|8
1641311470000|2022-01-04 15:51:10|3605|3599|3602|3596|3605.3|3599.3|3602|3596|7
1641311480000|2022-01-04 15:51:20|3603|3597|3603.1|3597.1|3603.3|3597.3|3602.5|3596.5|7
1641311490000|2022-01-04 15:51:30|3603.6|3597.6|3604|3598|3604|3598|3603.6|3597.6|5
1641311500000|2022-01-04 15:51:40|3604.5|3598.5|3604.5|3598.5|3605.8|3599.8|3604.3|3598.3|9
1641311510000|2022-01-04 15:51:50|3604.8|3598.8|3603.3|3597.3|3604.8|3598.8|3603.3|3597.3|5
1641311520000|2022-01-04 15:52:00|3603.5|3597.5|3601.8|3595.8|3603.8|3597.8|3601.8|3595.8|5
1641311530000|2022-01-04 15:52:10|3601.9|3595.9|3600.9|3594.9|3601.9|3595.9|3600.9|3594.9|3
1641311540000|2022-01-04 15:52:20|3601.3|3595.3|3600|3594|3601.8|3595.8|3599.5|3593.5|13
1641311550000|2022-01-04 15:52:30|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|5
1641311560000|2022-01-04 15:52:40|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1641311570000|2022-01-04 15:52:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1641311580000|2022-01-04 15:53:00|3601|3595|3598.8|3592.8|3601|3595|3598.3|3592.3|9
1641311590000|2022-01-04 15:53:10|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|5
1641311600000|2022-01-04 15:53:20|3600.5|3594.5|3601.8|3595.8|3602|3596|3600.5|3594.5|7
1641311610000|2022-01-04 15:53:30|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1641311620000|2022-01-04 15:53:40|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1641311630000|2022-01-04 15:53:50|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|7
1641311640000|2022-01-04 15:54:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1641311650000|2022-01-04 15:54:10|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|2
1641311660000|2022-01-04 15:54:20|3600.8|3594.8|3601.3|3595.3|3602.3|3596.3|3600|3594|11
1641311670000|2022-01-04 15:54:30|3601.8|3595.8|3604.5|3598.5|3604.8|3598.8|3601.8|3595.8|13
1641311680000|2022-01-04 15:54:40|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|2
1641311690000|2022-01-04 15:54:50|3602|3596|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|6
1641311700000|2022-01-04 15:55:00|3603.5|3597.5|3604.3|3598.3|3604.8|3598.8|3603.3|3597.3|11
1641311710000|2022-01-04 15:55:10|3604|3598|3608.3|3602.3|3608.3|3602.3|3604|3598|16
1641311720000|2022-01-04 15:55:20|3608|3602|3610.3|3604.3|3611|3605|3607.8|3601.8|15
1641311730000|2022-01-04 15:55:30|3610|3604|3608.5|3602.5|3610.3|3604.3|3606.8|3600.8|11
1641311740000|2022-01-04 15:55:40|3609.3|3603.3|3611.3|3605.3|3612|3606|3609.3|3603.3|12
1641311750000|2022-01-04 15:55:50|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|8
1641311760000|2022-01-04 15:56:00|3611.3|3605.3|3607.3|3601.3|3611.3|3605.3|3606.5|3600.5|7
1641311770000|2022-01-04 15:56:10|3606.5|3600.5|3604|3598|3606.5|3600.5|3604|3598|5
1641311780000|2022-01-04 15:56:20|3604.5|3598.5|3606.5|3600.5|3606.5|3600.5|3601.8|3595.8|14
1641311790000|2022-01-04 15:56:30|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|4
1641311800000|2022-01-04 15:56:40|3607.5|3601.5|3608.8|3602.8|3609|3603|3607.5|3601.5|10
1641311810000|2022-01-04 15:56:50|3609|3603|3608|3602|3609|3603|3608|3602|5
1641311820000|2022-01-04 15:57:00|3608.3|3602.3|3607.1|3601.1|3608.3|3602.3|3604|3598|9
1641311830000|2022-01-04 15:57:10|3607|3601|3608|3602|3608|3602|3607|3601|4
1641311840000|2022-01-04 15:57:20|3608.3|3602.3|3606.5|3600.5|3609|3603|3606.3|3600.3|11
1641311850000|2022-01-04 15:57:30|3606.8|3600.8|3604.5|3598.5|3607|3601|3604.5|3598.5|8
1641311860000|2022-01-04 15:57:40|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3602|3596|9
1641311870000|2022-01-04 15:57:50|3604|3598|3605|3599|3606|3600|3604|3598|12
1641311880000|2022-01-04 15:58:00|3604.5|3598.5|3601.8|3595.8|3605|3599|3601.8|3595.8|11
1641311890000|2022-01-04 15:58:10|3602|3596|3602.5|3596.5|3602.8|3596.8|3601.5|3595.5|6
1641311900000|2022-01-04 15:58:20|3602.8|3596.8|3605|3599|3605.8|3599.8|3602.8|3596.8|15
1641311910000|2022-01-04 15:58:30|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604|3598|14
1641311920000|2022-01-04 15:58:40|3604.3|3598.3|3604|3598|3605|3599|3603.8|3597.8|14
1641311930000|2022-01-04 15:58:50|3604.3|3598.3|3603.5|3597.5|3604.8|3598.8|3603.5|3597.5|12
1641311940000|2022-01-04 15:59:00|3603.3|3597.3|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|3
1641311950000|2022-01-04 15:59:10|3603.5|3597.5|3605.5|3599.5|3605.8|3599.8|3603.3|3597.3|7
1641311960000|2022-01-04 15:59:20|3605.3|3599.3|3605.3|3599.3|3605.8|3599.8|3605|3599|8
1641311970000|2022-01-04 15:59:30|3605.5|3599.5|3604.8|3598.8|3606.3|3600.3|3603.5|3597.5|13
1641311980000|2022-01-04 15:59:40|3605|3599|3604.3|3598.3|3605|3599|3604.3|3598.3|5
1641311990000|2022-01-04 15:59:50|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|7
1641312000000|2022-01-04 16:00:00|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1641312010000|2022-01-04 16:00:10|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|4
1641312020000|2022-01-04 16:00:20|3604.5|3598.5|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|5
1641312030000|2022-01-04 16:00:30|3603.5|3597.5|3602.8|3596.8|3603.8|3597.8|3602.8|3596.8|4
1641312040000|2022-01-04 16:00:40|3602.3|3596.3|3601.8|3595.8|3603|3597|3601.8|3595.8|5
1641312050000|2022-01-04 16:00:50|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1641312060000|2022-01-04 16:01:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641312080000|2022-01-04 16:01:20|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|3
1641312090000|2022-01-04 16:01:30|3602|3596|3601.3|3595.3|3602|3596|3601|3595|5
1641312100000|2022-01-04 16:01:40|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|2
1641312110000|2022-01-04 16:01:50|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.5|3593.5|4
1641312120000|2022-01-04 16:02:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|4
1641312130000|2022-01-04 16:02:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641312140000|2022-01-04 16:02:20|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1641312150000|2022-01-04 16:02:30|3601|3595|3601|3595|3601.8|3595.8|3601|3595|4
1641312160000|2022-01-04 16:02:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1641312180000|2022-01-04 16:03:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|4
1641312200000|2022-01-04 16:03:20|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|4
1641312220000|2022-01-04 16:03:40|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|4
1641312240000|2022-01-04 16:04:00|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|2
1641312260000|2022-01-04 16:04:20|3598.5|3592.5|3599.8|3593.8|3599.8|3593.8|3598.5|3592.5|4
1641312270000|2022-01-04 16:04:30|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3597.5|3591.5|8
1641312280000|2022-01-04 16:04:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597|3591|4
1641312290000|2022-01-04 16:04:50|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1641312300000|2022-01-04 16:05:00|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596|3590|9
1641312310000|2022-01-04 16:05:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1641312330000|2022-01-04 16:05:30|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3595.8|3589.8|4
1641312340000|2022-01-04 16:05:40|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1641312350000|2022-01-04 16:05:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|4
1641312360000|2022-01-04 16:06:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641312370000|2022-01-04 16:06:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1641312380000|2022-01-04 16:06:20|3598.8|3592.8|3599.5|3593.5|3599.8|3593.8|3598.8|3592.8|4
1641312390000|2022-01-04 16:06:30|3599.8|3593.8|3598.5|3592.5|3600|3594|3598.5|3592.5|7
1641312430000|2022-01-04 16:07:10|3598.8|3592.8|3598.5|3592.5|3599.3|3593.3|3598.5|3592.5|6
1641312440000|2022-01-04 16:07:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641312460000|2022-01-04 16:07:40|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1641312480000|2022-01-04 16:08:00|3598.3|3592.3|3598.8|3592.8|3599|3593|3597.8|3591.8|6
1641312490000|2022-01-04 16:08:10|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1641312500000|2022-01-04 16:08:20|3598|3592|3598.3|3592.3|3599|3593|3597.5|3591.5|5
1641312510000|2022-01-04 16:08:30|3598|3592|3598|3592|3598|3592|3597.8|3591.8|3
1641312520000|2022-01-04 16:08:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641312530000|2022-01-04 16:08:50|3597.3|3591.3|3598|3592|3598.3|3592.3|3597|3591|5
1641312540000|2022-01-04 16:09:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641312550000|2022-01-04 16:09:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641312560000|2022-01-04 16:09:20|3596.5|3590.5|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|8
1641312570000|2022-01-04 16:09:30|3596.5|3590.5|3595.3|3589.3|3596.8|3590.8|3595.3|3589.3|4
1641312600000|2022-01-04 16:10:00|3595.5|3589.5|3596.5|3590.5|3596.8|3590.8|3595.5|3589.5|6
1641312610000|2022-01-04 16:10:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641312620000|2022-01-04 16:10:20|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1641312630000|2022-01-04 16:10:30|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|4
1641312640000|2022-01-04 16:10:40|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1641312660000|2022-01-04 16:11:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641312680000|2022-01-04 16:11:20|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|4
1641312700000|2022-01-04 16:11:40|3596.8|3590.8|3597.3|3591.3|3598.3|3592.3|3596.8|3590.8|6
1641312710000|2022-01-04 16:11:50|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|5
1641312720000|2022-01-04 16:12:00|3598|3592|3598|3592|3598|3592|3597.3|3591.3|4
1641312730000|2022-01-04 16:12:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641312740000|2022-01-04 16:12:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641312760000|2022-01-04 16:12:40|3597.8|3591.8|3598.3|3592.3|3598.5|3592.5|3597.8|3591.8|3
1641312770000|2022-01-04 16:12:50|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|3
1641312810000|2022-01-04 16:13:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641312820000|2022-01-04 16:13:40|3596.3|3590.3|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1641312840000|2022-01-04 16:14:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1641312860000|2022-01-04 16:14:20|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641312870000|2022-01-04 16:14:30|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|2
1641312880000|2022-01-04 16:14:40|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|4
1641312890000|2022-01-04 16:14:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1641312900000|2022-01-04 16:15:00|3597.3|3591.3|3598|3592|3598|3592|3596.3|3590.3|5
1641312910000|2022-01-04 16:15:10|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|4
1641312920000|2022-01-04 16:15:20|3599.3|3593.3|3597.5|3591.5|3599.3|3593.3|3597.5|3591.5|4
1641312940000|2022-01-04 16:15:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641312950000|2022-01-04 16:15:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641312960000|2022-01-04 16:16:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641312970000|2022-01-04 16:16:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641312980000|2022-01-04 16:16:20|3597.8|3591.8|3598|3592|3598.5|3592.5|3597.3|3591.3|7
1641312990000|2022-01-04 16:16:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641313030000|2022-01-04 16:17:10|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1641313040000|2022-01-04 16:17:20|3596.8|3590.8|3597.3|3591.3|3598|3592|3596.3|3590.3|8
1641313060000|2022-01-04 16:17:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641313070000|2022-01-04 16:17:50|3596.8|3590.8|3597.5|3591.5|3597.8|3591.8|3596.8|3590.8|3
1641313090000|2022-01-04 16:18:10|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1641313100000|2022-01-04 16:18:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1641313110000|2022-01-04 16:18:30|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|4
1641313140000|2022-01-04 16:19:00|3595.9|3589.9|3595|3589|3595.9|3589.9|3595|3589|3
1641313150000|2022-01-04 16:19:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641313160000|2022-01-04 16:19:20|3594|3588|3593|3587|3594|3588|3592.8|3586.8|6
1641313180000|2022-01-04 16:19:40|3593.3|3587.3|3591.8|3585.8|3593.3|3587.3|3591.8|3585.8|3
1641313190000|2022-01-04 16:19:50|3592.5|3586.5|3592.8|3586.8|3593.8|3587.8|3592.5|3586.5|5
1641313200000|2022-01-04 16:20:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641313210000|2022-01-04 16:20:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641313240000|2022-01-04 16:20:40|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1641313250000|2022-01-04 16:20:50|3593|3587|3592|3586|3593|3587|3592|3586|4
1641313260000|2022-01-04 16:21:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1641313320000|2022-01-04 16:22:00|3592.8|3586.8|3593|3587|3594.8|3588.8|3592.8|3586.8|6
1641313340000|2022-01-04 16:22:20|3594|3588|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1641313370000|2022-01-04 16:22:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641313380000|2022-01-04 16:23:00|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|2
1641313390000|2022-01-04 16:23:10|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595|3589|4
1641313400000|2022-01-04 16:23:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641313410000|2022-01-04 16:23:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1641313420000|2022-01-04 16:23:40|3594|3588|3593.5|3587.5|3594|3588|3592.8|3586.8|3
1641313430000|2022-01-04 16:23:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641313440000|2022-01-04 16:24:00|3592.5|3586.5|3593.3|3587.3|3593.8|3587.8|3592.5|3586.5|8
1641313450000|2022-01-04 16:24:10|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|4
1641313460000|2022-01-04 16:24:20|3593.5|3587.5|3593|3587|3594|3588|3593|3587|4
1641313480000|2022-01-04 16:24:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641313500000|2022-01-04 16:25:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641313510000|2022-01-04 16:25:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1641313520000|2022-01-04 16:25:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641313530000|2022-01-04 16:25:30|3594|3588|3592|3586|3594|3588|3591.3|3585.3|9
1641313590000|2022-01-04 16:26:30|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1641313600000|2022-01-04 16:26:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641313620000|2022-01-04 16:27:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641313630000|2022-01-04 16:27:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|4
1641313650000|2022-01-04 16:27:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1641313660000|2022-01-04 16:27:40|3593.3|3587.3|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|4
1641313670000|2022-01-04 16:27:50|3592.5|3586.5|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|6
1641313680000|2022-01-04 16:28:00|3592|3586|3588.3|3582.3|3592|3586|3588.3|3582.3|12
1641313690000|2022-01-04 16:28:10|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1641313700000|2022-01-04 16:28:20|3588.3|3582.3|3588.8|3582.8|3589|3583|3587.3|3581.3|6
1641313720000|2022-01-04 16:28:40|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.5|3582.5|4
1641313730000|2022-01-04 16:28:50|3589.3|3583.3|3589|3583|3589.5|3583.5|3588.8|3582.8|6
1641313740000|2022-01-04 16:29:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1641313750000|2022-01-04 16:29:10|3590|3584|3591|3585|3591|3585|3590|3584|2
1641313760000|2022-01-04 16:29:20|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|2
1641313780000|2022-01-04 16:29:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1641313790000|2022-01-04 16:29:50|3591.8|3585.8|3592.8|3586.8|3592.8|3586.8|3591.8|3585.8|4
1641313800000|2022-01-04 16:30:00|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|3
1641313820000|2022-01-04 16:30:20|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1641313840000|2022-01-04 16:30:40|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1641313850000|2022-01-04 16:30:50|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594.3|3588.3|3
1641313860000|2022-01-04 16:31:00|3595|3589|3596|3590|3597.8|3591.8|3595|3589|9
1641313870000|2022-01-04 16:31:10|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641313900000|2022-01-04 16:31:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641313910000|2022-01-04 16:31:50|3596|3590|3596.8|3590.8|3596.8|3590.8|3596|3590|5
1641313950000|2022-01-04 16:32:30|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|4
1641313960000|2022-01-04 16:32:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641313970000|2022-01-04 16:32:50|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|3
1641313980000|2022-01-04 16:33:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|3
1641314010000|2022-01-04 16:33:30|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595.3|3589.3|3
1641314030000|2022-01-04 16:33:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641314040000|2022-01-04 16:34:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641314090000|2022-01-04 16:34:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1641314120000|2022-01-04 16:35:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641314130000|2022-01-04 16:35:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641314140000|2022-01-04 16:35:40|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|2
1641314160000|2022-01-04 16:36:00|3595|3589|3594|3588|3595|3589|3594|3588|3
1641314170000|2022-01-04 16:36:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641314190000|2022-01-04 16:36:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1641314210000|2022-01-04 16:36:50|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1641314220000|2022-01-04 16:37:00|3594|3588|3590|3584|3594|3588|3590|3584|5
1641314230000|2022-01-04 16:37:10|3589.8|3583.8|3591|3585|3591|3585|3589.8|3583.8|2
1641314240000|2022-01-04 16:37:20|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1641314250000|2022-01-04 16:37:30|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1641314270000|2022-01-04 16:37:50|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|3
1641314280000|2022-01-04 16:38:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1641314290000|2022-01-04 16:38:10|3590.8|3584.8|3591.1|3585.1|3592|3586|3590.8|3584.8|5
1641314300000|2022-01-04 16:38:20|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1641314310000|2022-01-04 16:38:30|3591.5|3585.5|3592.4|3586.4|3592.5|3586.5|3591.5|3585.5|3
1641314320000|2022-01-04 16:38:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641314330000|2022-01-04 16:38:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641314390000|2022-01-04 16:39:50|3593|3587|3591.8|3585.8|3593|3587|3591.8|3585.8|2
1641314420000|2022-01-04 16:40:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1641314440000|2022-01-04 16:40:40|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|5
1641314460000|2022-01-04 16:41:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1641314490000|2022-01-04 16:41:30|3593.3|3587.3|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|5
1641314510000|2022-01-04 16:41:50|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|2
1641314520000|2022-01-04 16:42:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1641314530000|2022-01-04 16:42:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641314540000|2022-01-04 16:42:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641314590000|2022-01-04 16:43:10|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|2
1641314600000|2022-01-04 16:43:20|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1641314610000|2022-01-04 16:43:30|3594.5|3588.5|3595|3589|3595.3|3589.3|3594.5|3588.5|4
1641314630000|2022-01-04 16:43:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1641314640000|2022-01-04 16:44:00|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641314650000|2022-01-04 16:44:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641314670000|2022-01-04 16:44:30|3594.8|3588.8|3596.3|3590.3|3596.5|3590.5|3594.8|3588.8|5
1641314680000|2022-01-04 16:44:40|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1641314690000|2022-01-04 16:44:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641314700000|2022-01-04 16:45:00|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|3
1641314720000|2022-01-04 16:45:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641314730000|2022-01-04 16:45:30|3597.8|3591.8|3596.1|3590.1|3597.8|3591.8|3596.1|3590.1|4
1641314740000|2022-01-04 16:45:40|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|2
1641314750000|2022-01-04 16:45:50|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.4|3591.4|4
1641314760000|2022-01-04 16:46:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641314770000|2022-01-04 16:46:10|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|3
1641314780000|2022-01-04 16:46:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1641314800000|2022-01-04 16:46:40|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|2
1641314820000|2022-01-04 16:47:00|3598.5|3592.5|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|3
1641314830000|2022-01-04 16:47:10|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1641314840000|2022-01-04 16:47:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641314860000|2022-01-04 16:47:40|3599.8|3593.8|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|3
1641314870000|2022-01-04 16:47:50|3599.3|3593.3|3597.8|3591.8|3599.3|3593.3|3597.8|3591.8|4
1641314880000|2022-01-04 16:48:00|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|4
1641314890000|2022-01-04 16:48:10|3597.3|3591.3|3597.9|3591.9|3597.9|3591.9|3597.3|3591.3|3
1641314910000|2022-01-04 16:48:30|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|2
1641314920000|2022-01-04 16:48:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1641314930000|2022-01-04 16:48:50|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.3|3589.3|4
1641314940000|2022-01-04 16:49:00|3594.8|3588.8|3595.8|3589.8|3595.8|3589.8|3594.8|3588.8|5
1641314960000|2022-01-04 16:49:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641314970000|2022-01-04 16:49:30|3596.5|3590.5|3595.3|3589.3|3596.5|3590.5|3595.3|3589.3|2
1641314980000|2022-01-04 16:49:40|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3593.5|3587.5|3
1641314990000|2022-01-04 16:49:50|3594.5|3588.5|3596.8|3590.8|3596.8|3590.8|3594.5|3588.5|4
1641315000000|2022-01-04 16:50:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641315010000|2022-01-04 16:50:10|3596.3|3590.3|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|4
1641315020000|2022-01-04 16:50:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641315030000|2022-01-04 16:50:30|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1641315040000|2022-01-04 16:50:40|3596.3|3590.3|3594.5|3588.5|3596.3|3590.3|3594.5|3588.5|3
1641315050000|2022-01-04 16:50:50|3596|3590|3594.8|3588.8|3596|3590|3594.8|3588.8|2
1641315060000|2022-01-04 16:51:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641315070000|2022-01-04 16:51:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1641315080000|2022-01-04 16:51:20|3594.5|3588.5|3595.3|3589.3|3595.8|3589.8|3594.3|3588.3|5
1641315090000|2022-01-04 16:51:30|3595|3589|3596.5|3590.5|3596.5|3590.5|3595|3589|2
1641315100000|2022-01-04 16:51:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1641315120000|2022-01-04 16:52:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641315130000|2022-01-04 16:52:10|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|2
1641315180000|2022-01-04 16:53:00|3598|3592|3597|3591|3598|3592|3597|3591|3
1641315190000|2022-01-04 16:53:10|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641315200000|2022-01-04 16:53:20|3595.8|3589.8|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|5
1641315230000|2022-01-04 16:53:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641315250000|2022-01-04 16:54:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641315260000|2022-01-04 16:54:20|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1641315270000|2022-01-04 16:54:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641315280000|2022-01-04 16:54:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641315290000|2022-01-04 16:54:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1641315300000|2022-01-04 16:55:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641315310000|2022-01-04 16:55:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|4
1641315330000|2022-01-04 16:55:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641315340000|2022-01-04 16:55:40|3593.8|3587.8|3595|3589|3595.3|3589.3|3593.8|3587.8|4
1641315350000|2022-01-04 16:55:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641315360000|2022-01-04 16:56:00|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3591.8|3585.8|10
1641315370000|2022-01-04 16:56:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315380000|2022-01-04 16:56:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641315390000|2022-01-04 16:56:30|3593|3587|3594.8|3588.8|3594.8|3588.8|3593|3587|3
1641315400000|2022-01-04 16:56:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641315410000|2022-01-04 16:56:50|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1641315420000|2022-01-04 16:57:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641315430000|2022-01-04 16:57:10|3593.5|3587.5|3594.3|3588.3|3595|3589|3593.5|3587.5|5
1641315450000|2022-01-04 16:57:30|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1641315460000|2022-01-04 16:57:40|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1641315470000|2022-01-04 16:57:50|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|2
1641315480000|2022-01-04 16:58:00|3594.9|3588.9|3595.3|3589.3|3595.8|3589.8|3594.9|3588.9|4
1641315490000|2022-01-04 16:58:10|3595|3589|3594|3588|3595|3589|3594|3588|4
1641315500000|2022-01-04 16:58:20|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|3
1641315510000|2022-01-04 16:58:30|3593.8|3587.8|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|5
1641315520000|2022-01-04 16:58:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315530000|2022-01-04 16:58:50|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|3
1641315540000|2022-01-04 16:59:00|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1641315550000|2022-01-04 16:59:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641315560000|2022-01-04 16:59:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593|3587|5
1641315580000|2022-01-04 16:59:40|3594.5|3588.5|3593.5|3587.5|3594.5|3588.5|3593.5|3587.5|5
1641315590000|2022-01-04 16:59:50|3592.8|3586.8|3592.5|3586.5|3593.8|3587.8|3592.5|3586.5|7
1641315600000|2022-01-04 17:00:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641315630000|2022-01-04 17:00:30|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1641315640000|2022-01-04 17:00:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641315650000|2022-01-04 17:00:50|3592.3|3586.3|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|3
1641315660000|2022-01-04 17:01:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641315690000|2022-01-04 17:01:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641315710000|2022-01-04 17:01:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641315720000|2022-01-04 17:02:00|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|4
1641315730000|2022-01-04 17:02:10|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|2
1641315740000|2022-01-04 17:02:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641315750000|2022-01-04 17:02:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641315760000|2022-01-04 17:02:40|3591.9|3585.9|3593|3587|3593|3587|3591.8|3585.8|4
1641315770000|2022-01-04 17:02:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641315790000|2022-01-04 17:03:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315800000|2022-01-04 17:03:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641315810000|2022-01-04 17:03:30|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|2
1641315820000|2022-01-04 17:03:40|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|2
1641315840000|2022-01-04 17:04:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315850000|2022-01-04 17:04:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1641315860000|2022-01-04 17:04:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641315870000|2022-01-04 17:04:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641315880000|2022-01-04 17:04:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641315900000|2022-01-04 17:05:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315910000|2022-01-04 17:05:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641315930000|2022-01-04 17:05:30|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|2
1641315940000|2022-01-04 17:05:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641315970000|2022-01-04 17:06:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641315990000|2022-01-04 17:06:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641316010000|2022-01-04 17:06:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641316020000|2022-01-04 17:07:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641316050000|2022-01-04 17:07:30|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1641316090000|2022-01-04 17:08:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641316100000|2022-01-04 17:08:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641316110000|2022-01-04 17:08:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641316130000|2022-01-04 17:08:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1641316140000|2022-01-04 17:09:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641316170000|2022-01-04 17:09:30|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1641316220000|2022-01-04 17:10:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641316240000|2022-01-04 17:10:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641316250000|2022-01-04 17:10:50|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|2
1641316280000|2022-01-04 17:11:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641316330000|2022-01-04 17:12:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641316340000|2022-01-04 17:12:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641316350000|2022-01-04 17:12:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1641316370000|2022-01-04 17:12:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641316380000|2022-01-04 17:13:00|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1641316390000|2022-01-04 17:13:10|3590|3584|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1641316400000|2022-01-04 17:13:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641316410000|2022-01-04 17:13:30|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1641316420000|2022-01-04 17:13:40|3588.8|3582.8|3590.1|3584.1|3590.1|3584.1|3588.8|3582.8|5
1641316430000|2022-01-04 17:13:50|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|2
1641316440000|2022-01-04 17:14:00|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|2
1641316450000|2022-01-04 17:14:10|3588.5|3582.5|3587.8|3581.8|3588.5|3582.5|3587.8|3581.8|2
1641316460000|2022-01-04 17:14:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641316490000|2022-01-04 17:14:50|3585.5|3579.5|3588|3582|3588|3582|3585.5|3579.5|2
1641316510000|2022-01-04 17:15:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641316520000|2022-01-04 17:15:20|3587|3581|3588.3|3582.3|3588.3|3582.3|3587|3581|2
1641316540000|2022-01-04 17:15:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1641316550000|2022-01-04 17:15:50|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|4
1641316670000|2022-01-04 17:17:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641316800000|2022-01-04 17:20:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641316870000|2022-01-04 17:21:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641316920000|2022-01-04 17:22:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641317050000|2022-01-04 17:24:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1641317060000|2022-01-04 17:24:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641317080000|2022-01-04 17:24:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641317090000|2022-01-04 17:24:50|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|2
1641317260000|2022-01-04 17:27:40|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1641317390000|2022-01-04 17:29:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641317420000|2022-01-04 17:30:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641317460000|2022-01-04 17:31:00|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1641317470000|2022-01-04 17:31:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641317480000|2022-01-04 17:31:20|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1641317500000|2022-01-04 17:31:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641317520000|2022-01-04 17:32:00|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641317530000|2022-01-04 17:32:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641317540000|2022-01-04 17:32:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641317760000|2022-01-04 17:36:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1641318010000|2022-01-04 17:40:10|3590.3|3584.3|3586.9|3580.9|3590.3|3584.3|3586.9|3580.9|2
1641318030000|2022-01-04 17:40:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641318080000|2022-01-04 17:41:20|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1641318090000|2022-01-04 17:41:30|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641318100000|2022-01-04 17:41:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641318110000|2022-01-04 17:41:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641318140000|2022-01-04 17:42:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1641318160000|2022-01-04 17:42:40|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1641318470000|2022-01-04 17:47:50|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.5|3578.5|2
1641318480000|2022-01-04 17:48:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641318490000|2022-01-04 17:48:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641318780000|2022-01-04 17:53:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641318900000|2022-01-04 17:55:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1641344520000|2022-01-05 01:02:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1641344560000|2022-01-05 01:02:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641344590000|2022-01-05 01:03:10|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641344600000|2022-01-05 01:03:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641344610000|2022-01-05 01:03:30|3590.8|3584.8|3588.6|3582.6|3590.8|3584.8|3588.6|3582.6|3
1641344620000|2022-01-05 01:03:40|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1641344630000|2022-01-05 01:03:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641344640000|2022-01-05 01:04:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641344690000|2022-01-05 01:04:50|3590|3584|3589|3583|3590.5|3584.5|3589|3583|4
1641344700000|2022-01-05 01:05:00|3588.8|3582.8|3588.1|3582.1|3589|3583|3588.1|3582.1|3
1641344710000|2022-01-05 01:05:10|3588.3|3582.3|3590.8|3584.8|3590.8|3584.8|3588.3|3582.3|8
1641344720000|2022-01-05 01:05:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641344730000|2022-01-05 01:05:30|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|4
1641344750000|2022-01-05 01:05:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1641344760000|2022-01-05 01:06:00|3592|3586|3591.8|3585.8|3592|3586|3591.5|3585.5|3
1641344770000|2022-01-05 01:06:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641344790000|2022-01-05 01:06:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1641344800000|2022-01-05 01:06:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641344810000|2022-01-05 01:06:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641344820000|2022-01-05 01:07:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1641344830000|2022-01-05 01:07:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641344840000|2022-01-05 01:07:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1641344860000|2022-01-05 01:07:40|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1641344870000|2022-01-05 01:07:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1641344950000|2022-01-05 01:09:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1641344970000|2022-01-05 01:09:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641345000000|2022-01-05 01:10:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641345010000|2022-01-05 01:10:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641345040000|2022-01-05 01:10:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641345050000|2022-01-05 01:10:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641345070000|2022-01-05 01:11:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641345080000|2022-01-05 01:11:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641345110000|2022-01-05 01:11:50|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1641345150000|2022-01-05 01:12:30|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1641345180000|2022-01-05 01:13:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641345190000|2022-01-05 01:13:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641345200000|2022-01-05 01:13:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1641345210000|2022-01-05 01:13:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641345220000|2022-01-05 01:13:40|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641345240000|2022-01-05 01:14:00|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|2
1641345280000|2022-01-05 01:14:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641345290000|2022-01-05 01:14:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641345300000|2022-01-05 01:15:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641345310000|2022-01-05 01:15:10|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.8|3584.8|3
1641345320000|2022-01-05 01:15:20|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1641345330000|2022-01-05 01:15:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641345340000|2022-01-05 01:15:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641345350000|2022-01-05 01:15:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641345390000|2022-01-05 01:16:30|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1641345420000|2022-01-05 01:17:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1641345450000|2022-01-05 01:17:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641345460000|2022-01-05 01:17:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641345470000|2022-01-05 01:17:50|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|4
1641345480000|2022-01-05 01:18:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641345490000|2022-01-05 01:18:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641345510000|2022-01-05 01:18:30|3591.5|3585.5|3592|3586|3592|3586|3591.3|3585.3|7
1641345520000|2022-01-05 01:18:40|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|4
1641345530000|2022-01-05 01:18:50|3592|3586|3592|3586|3592|3586|3591.3|3585.3|3
1641345540000|2022-01-05 01:19:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592|3586|3
1641345550000|2022-01-05 01:19:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1641345570000|2022-01-05 01:19:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591|3585|5
1641345580000|2022-01-05 01:19:40|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1641345590000|2022-01-05 01:19:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592|3586|3
1641345600000|2022-01-05 01:20:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1641345640000|2022-01-05 01:20:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641345660000|2022-01-05 01:21:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641345680000|2022-01-05 01:21:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641345690000|2022-01-05 01:21:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|3
1641345700000|2022-01-05 01:21:40|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.5|3585.5|6
1641345710000|2022-01-05 01:21:50|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641345730000|2022-01-05 01:22:10|3592.5|3586.5|3594.3|3588.3|3594.3|3588.3|3592.5|3586.5|4
1641345740000|2022-01-05 01:22:20|3594.5|3588.5|3594|3588|3594.5|3588.5|3593.8|3587.8|5
1641345750000|2022-01-05 01:22:30|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|4
1641345760000|2022-01-05 01:22:40|3594.3|3588.3|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|6
1641345770000|2022-01-05 01:22:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641345780000|2022-01-05 01:23:00|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|5
1641345790000|2022-01-05 01:23:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641345800000|2022-01-05 01:23:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641345810000|2022-01-05 01:23:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1641345820000|2022-01-05 01:23:40|3594|3588|3591.8|3585.8|3594|3588|3591.8|3585.8|4
1641345830000|2022-01-05 01:23:50|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|2
1641345840000|2022-01-05 01:24:00|3592|3586|3591.3|3585.3|3592|3586|3591|3585|4
1641345850000|2022-01-05 01:24:10|3591|3585|3590.5|3584.5|3591|3585|3589.8|3583.8|3
1641345860000|2022-01-05 01:24:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641345870000|2022-01-05 01:24:30|3590.3|3584.3|3590|3584|3590.3|3584.3|3589.5|3583.5|3
1641345900000|2022-01-05 01:25:00|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.3|3582.3|5
1641345910000|2022-01-05 01:25:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1641345930000|2022-01-05 01:25:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|3
1641345940000|2022-01-05 01:25:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641345960000|2022-01-05 01:26:00|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1641345970000|2022-01-05 01:26:10|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1641345980000|2022-01-05 01:26:20|3588.8|3582.8|3588.8|3582.8|3589|3583|3588.5|3582.5|4
1641346000000|2022-01-05 01:26:40|3588.5|3582.5|3587.8|3581.8|3588.5|3582.5|3587.3|3581.3|7
1641346010000|2022-01-05 01:26:50|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1641346040000|2022-01-05 01:27:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641346060000|2022-01-05 01:27:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1641346070000|2022-01-05 01:27:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1641346080000|2022-01-05 01:28:00|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|2
1641346100000|2022-01-05 01:28:20|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|5
1641346110000|2022-01-05 01:28:30|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1641346130000|2022-01-05 01:28:50|3589.8|3583.8|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1641346140000|2022-01-05 01:29:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641346150000|2022-01-05 01:29:10|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1641346190000|2022-01-05 01:29:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641346200000|2022-01-05 01:30:00|3590|3584|3591|3585|3591|3585|3589.3|3583.3|7
1641346210000|2022-01-05 01:30:10|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|5
1641346230000|2022-01-05 01:30:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641346240000|2022-01-05 01:30:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641346260000|2022-01-05 01:31:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1641346270000|2022-01-05 01:31:10|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|2
1641346280000|2022-01-05 01:31:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.8|3585.8|4
1641346290000|2022-01-05 01:31:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1641346300000|2022-01-05 01:31:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641346330000|2022-01-05 01:32:10|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|2
1641346370000|2022-01-05 01:32:50|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1641346390000|2022-01-05 01:33:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1641346400000|2022-01-05 01:33:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641346410000|2022-01-05 01:33:30|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1641346420000|2022-01-05 01:33:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641346440000|2022-01-05 01:34:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1641346450000|2022-01-05 01:34:10|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1641346500000|2022-01-05 01:35:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|5
1641346510000|2022-01-05 01:35:10|3591.8|3585.8|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|3
1641346520000|2022-01-05 01:35:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641346530000|2022-01-05 01:35:30|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|7
1641346540000|2022-01-05 01:35:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641346560000|2022-01-05 01:36:00|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.8|3585.8|3
1641346570000|2022-01-05 01:36:10|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1641346580000|2022-01-05 01:36:20|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591|3585|6
1641346600000|2022-01-05 01:36:40|3591|3585|3590|3584|3591|3585|3590|3584|6
1641346610000|2022-01-05 01:36:50|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1641346620000|2022-01-05 01:37:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641346630000|2022-01-05 01:37:10|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641346640000|2022-01-05 01:37:20|3589.8|3583.8|3590|3584|3590|3584|3589.3|3583.3|4
1641346680000|2022-01-05 01:38:00|3589.5|3583.5|3589.8|3583.8|3590.5|3584.5|3589.5|3583.5|4
1641346690000|2022-01-05 01:38:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1641346700000|2022-01-05 01:38:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641346730000|2022-01-05 01:38:50|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1641346750000|2022-01-05 01:39:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1641346760000|2022-01-05 01:39:20|3591.8|3585.8|3592|3586|3592|3586|3591.3|3585.3|5
1641346770000|2022-01-05 01:39:30|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|2
1641346780000|2022-01-05 01:39:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1641346790000|2022-01-05 01:39:50|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1641346800000|2022-01-05 01:40:00|3591|3585|3589.8|3583.8|3591|3585|3589.5|3583.5|5
1641346810000|2022-01-05 01:40:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641346820000|2022-01-05 01:40:20|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|5
1641346840000|2022-01-05 01:40:40|3589|3583|3588|3582|3589|3583|3588|3582|4
1641346850000|2022-01-05 01:40:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641346880000|2022-01-05 01:41:20|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641346890000|2022-01-05 01:41:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641346900000|2022-01-05 01:41:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1641346910000|2022-01-05 01:41:50|3588|3582|3588.3|3582.3|3588.8|3582.8|3588|3582|4
1641346920000|2022-01-05 01:42:00|3588.5|3582.5|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1641346940000|2022-01-05 01:42:20|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|4
1641346950000|2022-01-05 01:42:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641346960000|2022-01-05 01:42:40|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|5
1641346970000|2022-01-05 01:42:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|3
1641346980000|2022-01-05 01:43:00|3588.3|3582.3|3589.3|3583.3|3589.3|3583.3|3588|3582|8
1641347000000|2022-01-05 01:43:20|3588.8|3582.8|3588.5|3582.5|3589|3583|3588.5|3582.5|6
1641347010000|2022-01-05 01:43:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|10
1641347020000|2022-01-05 01:43:40|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|4
1641347030000|2022-01-05 01:43:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641347070000|2022-01-05 01:44:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641347080000|2022-01-05 01:44:40|3587.5|3581.5|3587.8|3581.8|3588.3|3582.3|3587.4|3581.4|7
1641347100000|2022-01-05 01:45:00|3588|3582|3589|3583|3589|3583|3588|3582|9
1641347110000|2022-01-05 01:45:10|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1641347150000|2022-01-05 01:45:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641347160000|2022-01-05 01:46:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641347170000|2022-01-05 01:46:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641347180000|2022-01-05 01:46:20|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1641347190000|2022-01-05 01:46:30|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|4
1641347210000|2022-01-05 01:46:50|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641347230000|2022-01-05 01:47:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641347240000|2022-01-05 01:47:20|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641347260000|2022-01-05 01:47:40|3585.8|3579.8|3586|3580|3586|3580|3585.5|3579.5|4
1641347270000|2022-01-05 01:47:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|5
1641347280000|2022-01-05 01:48:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1641347290000|2022-01-05 01:48:10|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641347340000|2022-01-05 01:49:00|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641347360000|2022-01-05 01:49:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641347370000|2022-01-05 01:49:30|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1641347380000|2022-01-05 01:49:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1641347390000|2022-01-05 01:49:50|3585.3|3579.3|3585|3579|3585.5|3579.5|3585|3579|4
1641347400000|2022-01-05 01:50:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585|3579|4
1641347420000|2022-01-05 01:50:20|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|3
1641347430000|2022-01-05 01:50:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1641347440000|2022-01-05 01:50:40|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1641347460000|2022-01-05 01:51:00|3586|3580|3585.8|3579.8|3586|3580|3585.5|3579.5|3
1641347470000|2022-01-05 01:51:10|3585.5|3579.5|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|3
1641347480000|2022-01-05 01:51:20|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641347500000|2022-01-05 01:51:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|5
1641347520000|2022-01-05 01:52:00|3585|3579|3584.5|3578.5|3585|3579|3584.5|3578.5|3
1641347570000|2022-01-05 01:52:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641347580000|2022-01-05 01:53:00|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1641347590000|2022-01-05 01:53:10|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|2
1641347610000|2022-01-05 01:53:30|3583.8|3577.8|3582.8|3576.8|3583.8|3577.8|3582.8|3576.8|4
1641347620000|2022-01-05 01:53:40|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|3
1641347630000|2022-01-05 01:53:50|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1641347650000|2022-01-05 01:54:10|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1641347690000|2022-01-05 01:54:50|3581.8|3575.8|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|2
1641347700000|2022-01-05 01:55:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1641347710000|2022-01-05 01:55:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|5
1641347730000|2022-01-05 01:55:30|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|4
1641347740000|2022-01-05 01:55:40|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|2
1641347750000|2022-01-05 01:55:50|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.3|3574.3|8
1641347770000|2022-01-05 01:56:10|3580.3|3574.3|3579.3|3573.3|3580.3|3574.3|3579.3|3573.3|4
1641347790000|2022-01-05 01:56:30|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|4
1641347800000|2022-01-05 01:56:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641347810000|2022-01-05 01:56:50|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.8|3572.8|5
1641347820000|2022-01-05 01:57:00|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1641347830000|2022-01-05 01:57:10|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|7
1641347840000|2022-01-05 01:57:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1641347850000|2022-01-05 01:57:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.8|3573.8|3
1641347860000|2022-01-05 01:57:40|3579.5|3573.5|3579.5|3573.5|3580|3574|3579.5|3573.5|3
1641347870000|2022-01-05 01:57:50|3580|3574|3580|3574|3580|3574|3579.5|3573.5|3
1641347880000|2022-01-05 01:58:00|3579.8|3573.8|3580.8|3574.8|3580.8|3574.8|3579.8|3573.8|7
1641347900000|2022-01-05 01:58:20|3581.3|3575.3|3582|3576|3582|3576|3580.8|3574.8|4
1641347910000|2022-01-05 01:58:30|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|2
1641347920000|2022-01-05 01:58:40|3582|3576|3580|3574|3582|3576|3579.5|3573.5|6
1641347930000|2022-01-05 01:58:50|3579.5|3573.5|3579.5|3573.5|3580|3574|3579.5|3573.5|5
1641347950000|2022-01-05 01:59:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.5|3573.5|7
1641347960000|2022-01-05 01:59:20|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3580.3|3574.3|7
1641347970000|2022-01-05 01:59:30|3580.5|3574.5|3579|3573|3581.3|3575.3|3577.8|3571.8|7
1641347980000|2022-01-05 01:59:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641347990000|2022-01-05 01:59:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641348000000|2022-01-05 02:00:00|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.3|3571.3|4
1641348010000|2022-01-05 02:00:10|3577.3|3571.3|3578|3572|3578|3572|3577.3|3571.3|4
1641348020000|2022-01-05 02:00:20|3577.8|3571.8|3577.8|3571.8|3578|3572|3577|3571|8
1641348030000|2022-01-05 02:00:30|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.3|3570.3|5
1641348040000|2022-01-05 02:00:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1641348050000|2022-01-05 02:00:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641348060000|2022-01-05 02:01:00|3576|3570|3576|3570|3576|3570|3575.3|3569.3|3
1641348070000|2022-01-05 02:01:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641348090000|2022-01-05 02:01:30|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|4
1641348100000|2022-01-05 02:01:40|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641348110000|2022-01-05 02:01:50|3576|3570|3576.3|3570.3|3576.5|3570.5|3576|3570|3
1641348120000|2022-01-05 02:02:00|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|3
1641348130000|2022-01-05 02:02:10|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1641348150000|2022-01-05 02:02:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1641348170000|2022-01-05 02:02:50|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|4
1641348180000|2022-01-05 02:03:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641348190000|2022-01-05 02:03:10|3575.5|3569.5|3574.5|3568.5|3575.5|3569.5|3573.3|3567.3|18
1641348200000|2022-01-05 02:03:20|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|20
1641348210000|2022-01-05 02:03:30|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|2
1641348220000|2022-01-05 02:03:40|3573.6|3567.6|3572.5|3566.5|3573.6|3567.6|3572.3|3566.3|6
1641348230000|2022-01-05 02:03:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641348250000|2022-01-05 02:04:10|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|3
1641348260000|2022-01-05 02:04:20|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1641348270000|2022-01-05 02:04:30|3572.3|3566.3|3572.5|3566.5|3572.8|3566.8|3572|3566|12
1641348290000|2022-01-05 02:04:50|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|2
1641348300000|2022-01-05 02:05:00|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|4
1641348310000|2022-01-05 02:05:10|3572.3|3566.3|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|4
1641348330000|2022-01-05 02:05:30|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|2
1641348340000|2022-01-05 02:05:40|3572.3|3566.3|3572|3566|3572.8|3566.8|3572|3566|6
1641348350000|2022-01-05 02:05:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641348360000|2022-01-05 02:06:00|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1641348370000|2022-01-05 02:06:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|5
1641348390000|2022-01-05 02:06:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641348400000|2022-01-05 02:06:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641348410000|2022-01-05 02:06:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641348420000|2022-01-05 02:07:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641348430000|2022-01-05 02:07:10|3572|3566|3572|3566|3572|3566|3572|3566|1
1641348450000|2022-01-05 02:07:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641348480000|2022-01-05 02:08:00|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1641348490000|2022-01-05 02:08:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641348510000|2022-01-05 02:08:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641348530000|2022-01-05 02:08:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641348560000|2022-01-05 02:09:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641348580000|2022-01-05 02:09:40|3572.8|3566.8|3571.5|3565.5|3572.8|3566.8|3571.5|3565.5|2
1641348590000|2022-01-05 02:09:50|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1641348600000|2022-01-05 02:10:00|3570.3|3564.3|3569|3563|3570.3|3564.3|3568.5|3562.5|5
1641348640000|2022-01-05 02:10:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641348650000|2022-01-05 02:10:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641348660000|2022-01-05 02:11:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641348670000|2022-01-05 02:11:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641348730000|2022-01-05 02:12:10|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1641348770000|2022-01-05 02:12:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1641348790000|2022-01-05 02:13:10|3569.3|3563.3|3569|3563|3569.5|3563.5|3569|3563|3
1641348800000|2022-01-05 02:13:20|3569.3|3563.3|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|5
1641348830000|2022-01-05 02:13:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641348840000|2022-01-05 02:14:00|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641348870000|2022-01-05 02:14:30|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1641348880000|2022-01-05 02:14:40|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1641348890000|2022-01-05 02:14:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641348900000|2022-01-05 02:15:00|3567.8|3561.8|3568.5|3562.5|3568.5|3562.5|3567.8|3561.8|2
1641348940000|2022-01-05 02:15:40|3569|3563|3567.4|3561.4|3569|3563|3567.4|3561.4|2
1641348950000|2022-01-05 02:15:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641349040000|2022-01-05 02:17:20|3567.4|3561.4|3567.8|3561.8|3567.8|3561.8|3567.4|3561.4|2
1641349050000|2022-01-05 02:17:30|3568.4|3562.4|3568|3562|3569.5|3563.5|3568|3562|4
1641349150000|2022-01-05 02:19:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641349200000|2022-01-05 02:20:00|3568.5|3562.5|3570.3|3564.3|3570.3|3564.3|3568.5|3562.5|2
1641349210000|2022-01-05 02:20:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641349230000|2022-01-05 02:20:30|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|2
1641349380000|2022-01-05 02:23:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1641349640000|2022-01-05 02:27:20|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1641349650000|2022-01-05 02:27:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641349800000|2022-01-05 02:30:00|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641349820000|2022-01-05 02:30:20|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|3
1641349830000|2022-01-05 02:30:30|3570.5|3564.5|3572.5|3566.5|3572.5|3566.5|3570.5|3564.5|4
1641349840000|2022-01-05 02:30:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1641349850000|2022-01-05 02:30:50|3572|3566|3571.3|3565.3|3572|3566|3571.3|3565.3|3
1641349870000|2022-01-05 02:31:10|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|3
1641349880000|2022-01-05 02:31:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641349890000|2022-01-05 02:31:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641349920000|2022-01-05 02:32:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641349930000|2022-01-05 02:32:10|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641349950000|2022-01-05 02:32:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641349960000|2022-01-05 02:32:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641349970000|2022-01-05 02:32:50|3571.3|3565.3|3572.3|3566.3|3572.3|3566.3|3571.3|3565.3|4
1641349980000|2022-01-05 02:33:00|3571.8|3565.8|3570.3|3564.3|3571.8|3565.8|3570|3564|4
1641349990000|2022-01-05 02:33:10|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|4
1641350000000|2022-01-05 02:33:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571|3565|3
1641350010000|2022-01-05 02:33:30|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1641350040000|2022-01-05 02:34:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1641350050000|2022-01-05 02:34:10|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1641350100000|2022-01-05 02:35:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1641350150000|2022-01-05 02:35:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641350170000|2022-01-05 02:36:10|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641350180000|2022-01-05 02:36:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1641350250000|2022-01-05 02:37:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641350260000|2022-01-05 02:37:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641350270000|2022-01-05 02:37:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641350290000|2022-01-05 02:38:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641350310000|2022-01-05 02:38:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641350330000|2022-01-05 02:38:50|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1641350340000|2022-01-05 02:39:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3572.5|3566.5|5
1641350360000|2022-01-05 02:39:20|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|2
1641350380000|2022-01-05 02:39:40|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|4
1641350390000|2022-01-05 02:39:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641350410000|2022-01-05 02:40:10|3572|3566|3572.5|3566.5|3572.8|3566.8|3572|3566|4
1641350420000|2022-01-05 02:40:20|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1641350450000|2022-01-05 02:40:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641350480000|2022-01-05 02:41:20|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641350490000|2022-01-05 02:41:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641350510000|2022-01-05 02:41:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641350520000|2022-01-05 02:42:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641350540000|2022-01-05 02:42:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641350590000|2022-01-05 02:43:10|3570.5|3564.5|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1641350600000|2022-01-05 02:43:20|3570.8|3564.8|3570.3|3564.3|3571.3|3565.3|3570.3|3564.3|4
1641350610000|2022-01-05 02:43:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641350620000|2022-01-05 02:43:40|3571.3|3565.3|3572.8|3566.8|3573.3|3567.3|3571.3|3565.3|8
1641350630000|2022-01-05 02:43:50|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.3|3566.3|8
1641350640000|2022-01-05 02:44:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|3
1641350650000|2022-01-05 02:44:10|3573.5|3567.5|3573|3567|3573.8|3567.8|3572.8|3566.8|7
1641350660000|2022-01-05 02:44:20|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|5
1641350670000|2022-01-05 02:44:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641350680000|2022-01-05 02:44:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641350690000|2022-01-05 02:44:50|3572.5|3566.5|3573.3|3567.3|3573.3|3567.3|3572.5|3566.5|4
1641350700000|2022-01-05 02:45:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641350710000|2022-01-05 02:45:10|3574.3|3568.3|3575.8|3569.8|3575.8|3569.8|3574.3|3568.3|3
1641350720000|2022-01-05 02:45:20|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|5
1641350730000|2022-01-05 02:45:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641350740000|2022-01-05 02:45:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641350750000|2022-01-05 02:45:50|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|2
1641350760000|2022-01-05 02:46:00|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|2
1641350770000|2022-01-05 02:46:10|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1641350780000|2022-01-05 02:46:20|3576|3570|3576.5|3570.5|3577|3571|3576|3570|7
1641350790000|2022-01-05 02:46:30|3576.8|3570.8|3578|3572|3578|3572|3576.8|3570.8|3
1641350800000|2022-01-05 02:46:40|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577|3571|3
1641350810000|2022-01-05 02:46:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641350820000|2022-01-05 02:47:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1641350830000|2022-01-05 02:47:10|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|3
1641350840000|2022-01-05 02:47:20|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641350860000|2022-01-05 02:47:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641350880000|2022-01-05 02:48:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1641350890000|2022-01-05 02:48:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|3
1641350910000|2022-01-05 02:48:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641350930000|2022-01-05 02:48:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641350960000|2022-01-05 02:49:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1641350980000|2022-01-05 02:49:40|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.3|3571.3|4
1641350990000|2022-01-05 02:49:50|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|2
1641351000000|2022-01-05 02:50:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1641351010000|2022-01-05 02:50:10|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1641351030000|2022-01-05 02:50:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1641351060000|2022-01-05 02:51:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641351070000|2022-01-05 02:51:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1641351080000|2022-01-05 02:51:20|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577|3571|4
1641351110000|2022-01-05 02:51:50|3578|3572|3579.3|3573.3|3579.3|3573.3|3578|3572|4
1641351140000|2022-01-05 02:52:20|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1641351150000|2022-01-05 02:52:30|3579|3573|3580|3574|3580|3574|3578.5|3572.5|8
1641351160000|2022-01-05 02:52:40|3578.8|3572.8|3577.5|3571.5|3579.8|3573.8|3577|3571|7
1641351170000|2022-01-05 02:52:50|3577|3571|3577|3571|3577.5|3571.5|3577|3571|15
1641351180000|2022-01-05 02:53:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577|3571|4
1641351190000|2022-01-05 02:53:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.3|3571.3|3
1641351210000|2022-01-05 02:53:30|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1641351220000|2022-01-05 02:53:40|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641351230000|2022-01-05 02:53:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641351240000|2022-01-05 02:54:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|5
1641351250000|2022-01-05 02:54:10|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|4
1641351260000|2022-01-05 02:54:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641351300000|2022-01-05 02:55:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641351330000|2022-01-05 02:55:30|3576.8|3570.8|3575.3|3569.3|3576.8|3570.8|3575.3|3569.3|3
1641351340000|2022-01-05 02:55:40|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641351350000|2022-01-05 02:55:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1641351360000|2022-01-05 02:56:00|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|5
1641351380000|2022-01-05 02:56:20|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|3
1641351390000|2022-01-05 02:56:30|3575.3|3569.3|3575.5|3569.5|3576|3570|3575.3|3569.3|5
1641351400000|2022-01-05 02:56:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1641351410000|2022-01-05 02:56:50|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|2
1641351420000|2022-01-05 02:57:00|3576|3570|3576.8|3570.8|3576.8|3570.8|3576|3570|3
1641351430000|2022-01-05 02:57:10|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|4
1641351450000|2022-01-05 02:57:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|3
1641351470000|2022-01-05 02:57:50|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1641351540000|2022-01-05 02:59:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641351550000|2022-01-05 02:59:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641351560000|2022-01-05 02:59:20|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|4
1641351570000|2022-01-05 02:59:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|3
1641351600000|2022-01-05 03:00:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|2
1641351610000|2022-01-05 03:00:10|3578|3572|3576.8|3570.8|3578|3572|3576.8|3570.8|4
1641351620000|2022-01-05 03:00:20|3578|3572|3575.6|3569.6|3578.3|3572.3|3575.6|3569.6|9
1641351630000|2022-01-05 03:00:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641351640000|2022-01-05 03:00:40|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641351650000|2022-01-05 03:00:50|3576.3|3570.3|3578.3|3572.3|3578.8|3572.8|3576.3|3570.3|5
1641351660000|2022-01-05 03:01:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1641351670000|2022-01-05 03:01:10|3577.8|3571.8|3577|3571|3577.8|3571.8|3576.8|3570.8|4
1641351690000|2022-01-05 03:01:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641351700000|2022-01-05 03:01:40|3577.5|3571.5|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|3
1641351710000|2022-01-05 03:01:50|3577|3571|3576.3|3570.3|3577|3571|3576.3|3570.3|3
1641351720000|2022-01-05 03:02:00|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|2
1641351730000|2022-01-05 03:02:10|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1641351740000|2022-01-05 03:02:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641351750000|2022-01-05 03:02:30|3579|3573|3579|3573|3579.3|3573.3|3578|3572|7
1641351760000|2022-01-05 03:02:40|3578.3|3572.3|3579.5|3573.5|3579.5|3573.5|3578.3|3572.3|3
1641351790000|2022-01-05 03:03:10|3578.3|3572.3|3578.8|3572.8|3579.8|3573.8|3578.3|3572.3|5
1641351800000|2022-01-05 03:03:20|3580.3|3574.3|3577.8|3571.8|3580.3|3574.3|3577.5|3571.5|10
1641351810000|2022-01-05 03:03:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1641351820000|2022-01-05 03:03:40|3577.5|3571.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|5
1641351840000|2022-01-05 03:04:00|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|2
1641351870000|2022-01-05 03:04:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641351880000|2022-01-05 03:04:40|3578|3572|3577.5|3571.5|3578|3572|3577.3|3571.3|3
1641351900000|2022-01-05 03:05:00|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|2
1641351910000|2022-01-05 03:05:10|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|2
1641351920000|2022-01-05 03:05:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641351930000|2022-01-05 03:05:30|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1641351940000|2022-01-05 03:05:40|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577|3571|3
1641351950000|2022-01-05 03:05:50|3577|3571|3575.3|3569.3|3577|3571|3575.3|3569.3|2
1641351970000|2022-01-05 03:06:10|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|2
1641351980000|2022-01-05 03:06:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641351990000|2022-01-05 03:06:30|3575.8|3569.8|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|5
1641352000000|2022-01-05 03:06:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641352010000|2022-01-05 03:06:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1641352020000|2022-01-05 03:07:00|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|2
1641352040000|2022-01-05 03:07:20|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575|3569|8
1641352050000|2022-01-05 03:07:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1641352080000|2022-01-05 03:08:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575|3569|6
1641352090000|2022-01-05 03:08:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641352140000|2022-01-05 03:09:00|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1641352150000|2022-01-05 03:09:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641352160000|2022-01-05 03:09:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1641352180000|2022-01-05 03:09:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641352190000|2022-01-05 03:09:50|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|2
1641352210000|2022-01-05 03:10:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641352230000|2022-01-05 03:10:30|3576.5|3570.5|3577.5|3571.5|3577.5|3571.5|3576.5|3570.5|6
1641352240000|2022-01-05 03:10:40|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|2
1641352260000|2022-01-05 03:11:00|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|3
1641352280000|2022-01-05 03:11:20|3576|3570|3575.8|3569.8|3576|3570|3575.5|3569.5|3
1641352310000|2022-01-05 03:11:50|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|2
1641352320000|2022-01-05 03:12:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1641352330000|2022-01-05 03:12:10|3576.5|3570.5|3577|3571|3577.3|3571.3|3576|3570|9
1641352340000|2022-01-05 03:12:20|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|4
1641352350000|2022-01-05 03:12:30|3576.8|3570.8|3576.8|3570.8|3577.8|3571.8|3576.8|3570.8|5
1641352390000|2022-01-05 03:13:10|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|2
1641352420000|2022-01-05 03:13:40|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1641352440000|2022-01-05 03:14:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641352450000|2022-01-05 03:14:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641352490000|2022-01-05 03:14:50|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|2
1641352530000|2022-01-05 03:15:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641352570000|2022-01-05 03:16:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641352600000|2022-01-05 03:16:40|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|2
1641352650000|2022-01-05 03:17:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641352740000|2022-01-05 03:19:00|3577.3|3571.3|3576|3570|3577.3|3571.3|3576|3570|2
1641352800000|2022-01-05 03:20:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641352810000|2022-01-05 03:20:10|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641352820000|2022-01-05 03:20:20|3577.3|3571.3|3580|3574|3580|3574|3577.3|3571.3|8
1641352830000|2022-01-05 03:20:30|3580.3|3574.3|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|4
1641352840000|2022-01-05 03:20:40|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1641352910000|2022-01-05 03:21:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3579.5|3573.5|3
1641352920000|2022-01-05 03:22:00|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|2
1641352970000|2022-01-05 03:22:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1641353010000|2022-01-05 03:23:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641353020000|2022-01-05 03:23:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641353070000|2022-01-05 03:24:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1641353080000|2022-01-05 03:24:40|3580.3|3574.3|3582|3576|3582|3576|3580.3|3574.3|5
1641353100000|2022-01-05 03:25:00|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1641353170000|2022-01-05 03:26:10|3582.3|3576.3|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|2
1641353180000|2022-01-05 03:26:20|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1641353200000|2022-01-05 03:26:40|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3579.5|3573.5|8
1641353230000|2022-01-05 03:27:10|3579|3573|3579.5|3573.5|3579.5|3573.5|3579|3573|2
1641353250000|2022-01-05 03:27:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641353300000|2022-01-05 03:28:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641353310000|2022-01-05 03:28:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1641353320000|2022-01-05 03:28:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641353370000|2022-01-05 03:29:30|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1641353410000|2022-01-05 03:30:10|3577.8|3571.8|3577.3|3571.3|3578.8|3572.8|3577.3|3571.3|3
1641353470000|2022-01-05 03:31:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641353520000|2022-01-05 03:32:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641353890000|2022-01-05 03:38:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641354450000|2022-01-05 03:47:30|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641354580000|2022-01-05 03:49:40|3577.5|3571.5|3579|3573|3579|3573|3577.5|3571.5|2
1641354660000|2022-01-05 03:51:00|3580.5|3574.5|3579.5|3573.5|3580.5|3574.5|3579.3|3573.3|4
1641354790000|2022-01-05 03:53:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641354800000|2022-01-05 03:53:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|3
1641354820000|2022-01-05 03:53:40|3581|3575|3581.8|3575.8|3581.8|3575.8|3581|3575|2
1641354890000|2022-01-05 03:54:50|3582|3576|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|3
1641354900000|2022-01-05 03:55:00|3582.5|3576.5|3583|3577|3583|3577|3582.5|3576.5|2
1641354910000|2022-01-05 03:55:10|3586.5|3580.5|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|3
1641354950000|2022-01-05 03:55:50|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1641355020000|2022-01-05 03:57:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1641355330000|2022-01-05 04:02:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1641355340000|2022-01-05 04:02:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641355440000|2022-01-05 04:04:00|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|3
1641355480000|2022-01-05 04:04:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|2
1641355500000|2022-01-05 04:05:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1641355540000|2022-01-05 04:05:40|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1641355690000|2022-01-05 04:08:10|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|2
1641355720000|2022-01-05 04:08:40|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1641355730000|2022-01-05 04:08:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641355760000|2022-01-05 04:09:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1641355850000|2022-01-05 04:10:50|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641355940000|2022-01-05 04:12:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641356030000|2022-01-05 04:13:50|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|2
1641356110000|2022-01-05 04:15:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1641356200000|2022-01-05 04:16:40|3586|3580|3587.3|3581.3|3587.3|3581.3|3586|3580|2
1641356230000|2022-01-05 04:17:10|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|4
1641356240000|2022-01-05 04:17:20|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641356250000|2022-01-05 04:17:30|3588.8|3582.8|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|2
1641356300000|2022-01-05 04:18:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641356500000|2022-01-05 04:21:40|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1641356510000|2022-01-05 04:21:50|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1641356530000|2022-01-05 04:22:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641356580000|2022-01-05 04:23:00|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1641356610000|2022-01-05 04:23:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641356620000|2022-01-05 04:23:40|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1641356630000|2022-01-05 04:23:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641356640000|2022-01-05 04:24:00|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1641356650000|2022-01-05 04:24:10|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1641356660000|2022-01-05 04:24:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641356710000|2022-01-05 04:25:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641356820000|2022-01-05 04:27:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641356890000|2022-01-05 04:28:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641357030000|2022-01-05 04:30:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641357130000|2022-01-05 04:32:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641357140000|2022-01-05 04:32:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641357210000|2022-01-05 04:33:30|3587.8|3581.8|3589.3|3583.3|3589.3|3583.3|3587|3581|5
1641357220000|2022-01-05 04:33:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641357260000|2022-01-05 04:34:20|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641357270000|2022-01-05 04:34:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641357320000|2022-01-05 04:35:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641357330000|2022-01-05 04:35:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641357350000|2022-01-05 04:35:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641357370000|2022-01-05 04:36:10|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641357410000|2022-01-05 04:36:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641357420000|2022-01-05 04:37:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1641357570000|2022-01-05 04:39:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1641357760000|2022-01-05 04:42:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1641357900000|2022-01-05 04:45:00|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1641357910000|2022-01-05 04:45:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641357920000|2022-01-05 04:45:20|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.5|3580.5|3
1641357980000|2022-01-05 04:46:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641357990000|2022-01-05 04:46:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1641358060000|2022-01-05 04:47:40|3586.3|3580.3|3587|3581|3587|3581|3586.3|3580.3|2
1641358070000|2022-01-05 04:47:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358090000|2022-01-05 04:48:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1641358100000|2022-01-05 04:48:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358110000|2022-01-05 04:48:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1641358120000|2022-01-05 04:48:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358140000|2022-01-05 04:49:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641358150000|2022-01-05 04:49:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358310000|2022-01-05 04:51:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641358430000|2022-01-05 04:53:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358500000|2022-01-05 04:55:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1641358740000|2022-01-05 04:59:00|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|2
1641358750000|2022-01-05 04:59:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641358790000|2022-01-05 04:59:50|3587.8|3581.8|3587|3581|3587.8|3581.8|3586.8|3580.8|3
1641358800000|2022-01-05 05:00:00|3588.5|3582.5|3588.3|3582.3|3589|3583|3588.3|3582.3|3
1641358900000|2022-01-05 05:01:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641359010000|2022-01-05 05:03:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641359120000|2022-01-05 05:05:20|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|2
1641359190000|2022-01-05 05:06:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641359400000|2022-01-05 05:10:00|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1641359410000|2022-01-05 05:10:10|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1641359470000|2022-01-05 05:11:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641359720000|2022-01-05 05:15:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641359910000|2022-01-05 05:18:30|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|2
1641360020000|2022-01-05 05:20:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641360030000|2022-01-05 05:20:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641360040000|2022-01-05 05:20:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1641360060000|2022-01-05 05:21:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641360080000|2022-01-05 05:21:20|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1641360160000|2022-01-05 05:22:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1641360170000|2022-01-05 05:22:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1641360270000|2022-01-05 05:24:30|3585.8|3579.8|3587|3581|3587|3581|3585.8|3579.8|2
1641360300000|2022-01-05 05:25:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1641360360000|2022-01-05 05:26:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641360400000|2022-01-05 05:26:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641360410000|2022-01-05 05:26:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641360480000|2022-01-05 05:28:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641360510000|2022-01-05 05:28:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1641360560000|2022-01-05 05:29:20|3583.8|3577.8|3581.3|3575.3|3583.8|3577.8|3581.3|3575.3|2
1641360570000|2022-01-05 05:29:30|3582|3576|3582|3576|3582|3576|3582|3576|1
1641360600000|2022-01-05 05:30:00|3581.8|3575.8|3581.4|3575.4|3581.8|3575.8|3581|3575|4
1641360610000|2022-01-05 05:30:10|3581.8|3575.8|3580.8|3574.8|3582|3576|3580.8|3574.8|3
1641360620000|2022-01-05 05:30:20|3580|3574|3580|3574|3580.5|3574.5|3579.8|3573.8|4
1641360630000|2022-01-05 05:30:30|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|3
1641360640000|2022-01-05 05:30:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641360650000|2022-01-05 05:30:50|3581.3|3575.3|3581|3575|3581.3|3575.3|3580.8|3574.8|3
1641360660000|2022-01-05 05:31:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641360670000|2022-01-05 05:31:10|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641360690000|2022-01-05 05:31:30|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|6
1641360700000|2022-01-05 05:31:40|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1641360710000|2022-01-05 05:31:50|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|3
1641360720000|2022-01-05 05:32:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641360730000|2022-01-05 05:32:10|3579.8|3573.8|3580.3|3574.3|3580.5|3574.5|3579.8|3573.8|4
1641360740000|2022-01-05 05:32:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1641360750000|2022-01-05 05:32:30|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|6
1641360760000|2022-01-05 05:32:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641360790000|2022-01-05 05:33:10|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|3
1641360820000|2022-01-05 05:33:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641360840000|2022-01-05 05:34:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641360850000|2022-01-05 05:34:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641360890000|2022-01-05 05:34:50|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1641360910000|2022-01-05 05:35:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641360930000|2022-01-05 05:35:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641360950000|2022-01-05 05:35:50|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|2
1641360960000|2022-01-05 05:36:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641360970000|2022-01-05 05:36:10|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641360990000|2022-01-05 05:36:30|3579.8|3573.8|3580.8|3574.8|3580.8|3574.8|3579.8|3573.8|3
1641361020000|2022-01-05 05:37:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1641361030000|2022-01-05 05:37:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3578.5|3572.5|3
1641361040000|2022-01-05 05:37:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641361060000|2022-01-05 05:37:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641361090000|2022-01-05 05:38:10|3578.8|3572.8|3579.8|3573.8|3579.8|3573.8|3578.8|3572.8|3
1641361110000|2022-01-05 05:38:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1641361120000|2022-01-05 05:38:40|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1641361140000|2022-01-05 05:39:00|3580.3|3574.3|3581.3|3575.3|3581.3|3575.3|3580.3|3574.3|2
1641361170000|2022-01-05 05:39:30|3581|3575|3581|3575|3581|3575|3580.8|3574.8|3
1641361200000|2022-01-05 05:40:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641361210000|2022-01-05 05:40:10|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|2
1641361220000|2022-01-05 05:40:20|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1641361230000|2022-01-05 05:40:30|3579|3573|3578|3572|3579|3573|3578|3572|3
1641361240000|2022-01-05 05:40:40|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578|3572|3
1641361250000|2022-01-05 05:40:50|3578.5|3572.5|3576.8|3570.8|3578.5|3572.5|3576.8|3570.8|3
1641361260000|2022-01-05 05:41:00|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1641361270000|2022-01-05 05:41:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641361280000|2022-01-05 05:41:20|3575|3569|3575.5|3569.5|3576.3|3570.3|3575|3569|4
1641361300000|2022-01-05 05:41:40|3574.5|3568.5|3576|3570|3576|3570|3574.5|3568.5|4
1641361310000|2022-01-05 05:41:50|3576.3|3570.3|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|3
1641361320000|2022-01-05 05:42:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1641361330000|2022-01-05 05:42:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1641361340000|2022-01-05 05:42:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641361350000|2022-01-05 05:42:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641361360000|2022-01-05 05:42:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641361370000|2022-01-05 05:42:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641361380000|2022-01-05 05:43:00|3575|3569|3573.8|3567.8|3575|3569|3573.8|3567.8|2
1641361390000|2022-01-05 05:43:10|3573.5|3567.5|3570.8|3564.8|3573.5|3567.5|3570.8|3564.8|8
1641361400000|2022-01-05 05:43:20|3570.5|3564.5|3573.3|3567.3|3573.5|3567.5|3570.5|3564.5|10
1641361410000|2022-01-05 05:43:30|3573.8|3567.8|3572.3|3566.3|3573.8|3567.8|3572|3566|5
1641361420000|2022-01-05 05:43:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641361430000|2022-01-05 05:43:50|3571.8|3565.8|3573.3|3567.3|3574.5|3568.5|3571.8|3565.8|6
1641361440000|2022-01-05 05:44:00|3573.5|3567.5|3570.8|3564.8|3573.8|3567.8|3570.8|3564.8|9
1641361450000|2022-01-05 05:44:10|3569.9|3563.9|3570.8|3564.8|3570.8|3564.8|3569.6|3563.6|5
1641361460000|2022-01-05 05:44:20|3570.5|3564.5|3569|3563|3571.3|3565.3|3569|3563|6
1641361470000|2022-01-05 05:44:30|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3567.3|3561.3|7
1641361480000|2022-01-05 05:44:40|3568.8|3562.8|3567.3|3561.3|3568.8|3562.8|3567.3|3561.3|5
1641361490000|2022-01-05 05:44:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1641361500000|2022-01-05 05:45:00|3567.8|3561.8|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|8
1641361510000|2022-01-05 05:45:10|3568.8|3562.8|3567.6|3561.6|3569.5|3563.5|3567.1|3561.1|9
1641361520000|2022-01-05 05:45:20|3568.1|3562.1|3567.9|3561.9|3568.1|3562.1|3567.9|3561.9|3
1641361530000|2022-01-05 05:45:30|3568|3562|3567.3|3561.3|3568.5|3562.5|3567|3561|7
1641361540000|2022-01-05 05:45:40|3567|3561|3565.3|3559.3|3567.3|3561.3|3565.3|3559.3|7
1641361550000|2022-01-05 05:45:50|3565.5|3559.5|3566|3560|3566|3560|3565.5|3559.5|2
1641361560000|2022-01-05 05:46:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641361570000|2022-01-05 05:46:10|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1641361580000|2022-01-05 05:46:20|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|2
1641361590000|2022-01-05 05:46:30|3567.8|3561.8|3569|3563|3570|3564|3567.8|3561.8|10
1641361600000|2022-01-05 05:46:40|3568.8|3562.8|3569|3563|3569|3563|3568.3|3562.3|6
1641361610000|2022-01-05 05:46:50|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1641361620000|2022-01-05 05:47:00|3568.3|3562.3|3568.5|3562.5|3569.8|3563.8|3568|3562|9
1641361630000|2022-01-05 05:47:10|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1641361640000|2022-01-05 05:47:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641361650000|2022-01-05 05:47:30|3569.5|3563.5|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|4
1641361660000|2022-01-05 05:47:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1641361670000|2022-01-05 05:47:50|3570.8|3564.8|3570|3564|3571|3565|3570|3564|3
1641361690000|2022-01-05 05:48:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641361700000|2022-01-05 05:48:20|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1641361710000|2022-01-05 05:48:30|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1641361720000|2022-01-05 05:48:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641361730000|2022-01-05 05:48:50|3571.3|3565.3|3570.5|3564.5|3572.5|3566.5|3570.3|3564.3|9
1641361740000|2022-01-05 05:49:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641361770000|2022-01-05 05:49:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641361780000|2022-01-05 05:49:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641361800000|2022-01-05 05:50:00|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|2
1641361810000|2022-01-05 05:50:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641361850000|2022-01-05 05:50:50|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1641361880000|2022-01-05 05:51:20|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641361910000|2022-01-05 05:51:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641361920000|2022-01-05 05:52:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1641361930000|2022-01-05 05:52:10|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|2
1641361940000|2022-01-05 05:52:20|3569|3563|3569|3563|3569.5|3563.5|3569|3563|4
1641361950000|2022-01-05 05:52:30|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|3
1641361960000|2022-01-05 05:52:40|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1641361970000|2022-01-05 05:52:50|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.8|3562.8|3
1641361980000|2022-01-05 05:53:00|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1641361990000|2022-01-05 05:53:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1641362000000|2022-01-05 05:53:20|3568.8|3562.8|3569|3563|3570|3564|3568.8|3562.8|7
1641362030000|2022-01-05 05:53:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641362050000|2022-01-05 05:54:10|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|2
1641362070000|2022-01-05 05:54:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1641362080000|2022-01-05 05:54:40|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1641362090000|2022-01-05 05:54:50|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1641362100000|2022-01-05 05:55:00|3568.5|3562.5|3567.5|3561.5|3568.5|3562.5|3567.3|3561.3|4
1641362110000|2022-01-05 05:55:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|3
1641362130000|2022-01-05 05:55:30|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1641362140000|2022-01-05 05:55:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1641362170000|2022-01-05 05:56:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641362180000|2022-01-05 05:56:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362190000|2022-01-05 05:56:30|3568.6|3562.6|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|3
1641362200000|2022-01-05 05:56:40|3568|3562|3568|3562|3569|3563|3567.8|3561.8|5
1641362210000|2022-01-05 05:56:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1641362220000|2022-01-05 05:57:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362230000|2022-01-05 05:57:10|3568.8|3562.8|3569.5|3563.5|3569.5|3563.5|3568.8|3562.8|3
1641362240000|2022-01-05 05:57:20|3569|3563|3567.5|3561.5|3569|3563|3567.5|3561.5|9
1641362250000|2022-01-05 05:57:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362330000|2022-01-05 05:58:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3567.8|3561.8|5
1641362340000|2022-01-05 05:59:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641362350000|2022-01-05 05:59:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362360000|2022-01-05 05:59:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641362370000|2022-01-05 05:59:30|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|2
1641362380000|2022-01-05 05:59:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1641362390000|2022-01-05 05:59:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641362400000|2022-01-05 06:00:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1641362410000|2022-01-05 06:00:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362420000|2022-01-05 06:00:20|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1641362440000|2022-01-05 06:00:40|3568.3|3562.3|3569|3563|3569|3563|3568.3|3562.3|2
1641362450000|2022-01-05 06:00:50|3569.3|3563.3|3569.8|3563.8|3570|3564|3569.3|3563.3|3
1641362460000|2022-01-05 06:01:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1641362470000|2022-01-05 06:01:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641362480000|2022-01-05 06:01:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1641362490000|2022-01-05 06:01:30|3569.8|3563.8|3570|3564|3570.5|3564.5|3569.8|3563.8|4
1641362520000|2022-01-05 06:02:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641362530000|2022-01-05 06:02:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1641362540000|2022-01-05 06:02:20|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641362570000|2022-01-05 06:02:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641362590000|2022-01-05 06:03:10|3569.8|3563.8|3568.5|3562.5|3569.8|3563.8|3568.5|3562.5|3
1641362600000|2022-01-05 06:03:20|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1641362610000|2022-01-05 06:03:30|3568.8|3562.8|3569.5|3563.5|3569.5|3563.5|3568.8|3562.8|4
1641362620000|2022-01-05 06:03:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641362630000|2022-01-05 06:03:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1641362640000|2022-01-05 06:04:00|3570.5|3564.5|3569|3563|3570.5|3564.5|3569|3563|4
1641362660000|2022-01-05 06:04:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641362690000|2022-01-05 06:04:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1641362700000|2022-01-05 06:05:00|3567.3|3561.3|3567|3561|3567.5|3561.5|3567|3561|4
1641362760000|2022-01-05 06:06:00|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1641362780000|2022-01-05 06:06:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641362790000|2022-01-05 06:06:30|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|4
1641362850000|2022-01-05 06:07:30|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1641362930000|2022-01-05 06:08:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641362940000|2022-01-05 06:09:00|3566.5|3560.5|3565.5|3559.5|3566.5|3560.5|3565.5|3559.5|3
1641362960000|2022-01-05 06:09:20|3565|3559|3565|3559|3565|3559|3565|3559|1
1641362970000|2022-01-05 06:09:30|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641362980000|2022-01-05 06:09:40|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641362990000|2022-01-05 06:09:50|3566|3560|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|3
1641363000000|2022-01-05 06:10:00|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641363020000|2022-01-05 06:10:20|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1641363040000|2022-01-05 06:10:40|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|3
1641363050000|2022-01-05 06:10:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641363060000|2022-01-05 06:11:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641363090000|2022-01-05 06:11:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641363120000|2022-01-05 06:12:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1641363130000|2022-01-05 06:12:10|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1641363140000|2022-01-05 06:12:20|3567|3561|3565.8|3559.8|3567.3|3561.3|3565.8|3559.8|4
1641363150000|2022-01-05 06:12:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641363160000|2022-01-05 06:12:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641363180000|2022-01-05 06:13:00|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|4
1641363190000|2022-01-05 06:13:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1641363200000|2022-01-05 06:13:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565|3559|5
1641363210000|2022-01-05 06:13:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641363240000|2022-01-05 06:14:00|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1641363260000|2022-01-05 06:14:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641363280000|2022-01-05 06:14:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641363300000|2022-01-05 06:15:00|3564|3558|3564.3|3558.3|3564.5|3558.5|3564|3558|3
1641363320000|2022-01-05 06:15:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641363330000|2022-01-05 06:15:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641363340000|2022-01-05 06:15:40|3565.3|3559.3|3565|3559|3565.5|3559.5|3565|3559|3
1641363350000|2022-01-05 06:15:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641363380000|2022-01-05 06:16:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1641363390000|2022-01-05 06:16:30|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1641363450000|2022-01-05 06:17:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641363490000|2022-01-05 06:18:10|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|3
1641363520000|2022-01-05 06:18:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641363530000|2022-01-05 06:18:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641363560000|2022-01-05 06:19:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641363650000|2022-01-05 06:20:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641363670000|2022-01-05 06:21:10|3567|3561|3567.3|3561.3|3567.5|3561.5|3566|3560|7
1641363680000|2022-01-05 06:21:20|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1641363690000|2022-01-05 06:21:30|3569.3|3563.3|3570|3564|3570.3|3564.3|3569.3|3563.3|5
1641363700000|2022-01-05 06:21:40|3569.8|3563.8|3570|3564|3570|3564|3569.5|3563.5|4
1641363710000|2022-01-05 06:21:50|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1641363730000|2022-01-05 06:22:10|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1641363770000|2022-01-05 06:22:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641363780000|2022-01-05 06:23:00|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1641363820000|2022-01-05 06:23:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641363830000|2022-01-05 06:23:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1641363840000|2022-01-05 06:24:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641363860000|2022-01-05 06:24:20|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|4
1641363880000|2022-01-05 06:24:40|3572.4|3566.4|3574|3568|3574|3568|3572.4|3566.4|5
1641363890000|2022-01-05 06:24:50|3573.9|3567.9|3572.4|3566.4|3573.9|3567.9|3572.1|3565|5
1641363900000|2022-01-05 06:25:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641363910000|2022-01-05 06:25:10|3572.4|3566.4|3573.5|3567.5|3573.8|3567.8|3572.4|3566.4|7
1641363920000|2022-01-05 06:25:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641363930000|2022-01-05 06:25:30|3573|3567|3573|3567|3573|3567|3573|3567|1
1641363940000|2022-01-05 06:25:40|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641363970000|2022-01-05 06:26:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1641364000000|2022-01-05 06:26:40|3572.5|3566.5|3570.5|3564.5|3573|3567|3570.5|3564.5|9
1641364020000|2022-01-05 06:27:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641364040000|2022-01-05 06:27:20|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1641364050000|2022-01-05 06:27:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1641364090000|2022-01-05 06:28:10|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641364100000|2022-01-05 06:28:20|3570.8|3564.8|3572|3566|3572.3|3566.3|3570.8|3564.8|5
1641364110000|2022-01-05 06:28:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|4
1641364140000|2022-01-05 06:29:00|3571|3565|3570.5|3564.5|3571|3565|3570.3|3564.3|3
1641364160000|2022-01-05 06:29:20|3571|3565|3571.8|3565.8|3571.8|3565.8|3571|3565|4
1641364180000|2022-01-05 06:29:40|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|4
1641364190000|2022-01-05 06:29:50|3571.5|3565.5|3571|3565|3571.8|3565.8|3571|3565|4
1641364200000|2022-01-05 06:30:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641364210000|2022-01-05 06:30:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641364220000|2022-01-05 06:30:20|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|3
1641364230000|2022-01-05 06:30:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641364240000|2022-01-05 06:30:40|3572.8|3566.8|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|2
1641364260000|2022-01-05 06:31:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641364290000|2022-01-05 06:31:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641364300000|2022-01-05 06:31:40|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|2
1641364310000|2022-01-05 06:31:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641364320000|2022-01-05 06:32:00|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|3
1641364340000|2022-01-05 06:32:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641364370000|2022-01-05 06:32:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641364380000|2022-01-05 06:33:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641364390000|2022-01-05 06:33:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641364410000|2022-01-05 06:33:30|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1641364420000|2022-01-05 06:33:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1641364430000|2022-01-05 06:33:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641364470000|2022-01-05 06:34:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641364480000|2022-01-05 06:34:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1641364520000|2022-01-05 06:35:20|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|2
1641364610000|2022-01-05 06:36:50|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641364620000|2022-01-05 06:37:00|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1641364660000|2022-01-05 06:37:40|3573.8|3567.8|3574.8|3568.8|3574.8|3568.8|3573.8|3567.8|3
1641364670000|2022-01-05 06:37:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641364690000|2022-01-05 06:38:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641364800000|2022-01-05 06:40:00|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|3
1641364890000|2022-01-05 06:41:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641364950000|2022-01-05 06:42:30|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641365010000|2022-01-05 06:43:30|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|3
1641365060000|2022-01-05 06:44:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641365080000|2022-01-05 06:44:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641365090000|2022-01-05 06:44:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641365120000|2022-01-05 06:45:20|3574|3568|3575|3569|3575|3569|3574|3568|3
1641365130000|2022-01-05 06:45:30|3574.8|3568.8|3573.8|3567.8|3574.8|3568.8|3573.8|3567.8|5
1641365140000|2022-01-05 06:45:40|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3572.3|3566.3|3
1641365150000|2022-01-05 06:45:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641365160000|2022-01-05 06:46:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641365170000|2022-01-05 06:46:10|3573.5|3567.5|3574.5|3568.5|3574.5|3568.5|3573.3|3567.3|8
1641365200000|2022-01-05 06:46:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641365240000|2022-01-05 06:47:20|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1641365260000|2022-01-05 06:47:40|3575|3569|3575|3569|3575.3|3569.3|3575|3569|3
1641365270000|2022-01-05 06:47:50|3575.3|3569.3|3575.5|3569.5|3575.8|3569.8|3575|3569|6
1641365280000|2022-01-05 06:48:00|3575.8|3569.8|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|5
1641365290000|2022-01-05 06:48:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641365300000|2022-01-05 06:48:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1641365350000|2022-01-05 06:49:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1641365360000|2022-01-05 06:49:20|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1641365370000|2022-01-05 06:49:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641365390000|2022-01-05 06:49:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1641365400000|2022-01-05 06:50:00|3576.8|3570.8|3575.3|3569.3|3576.8|3570.8|3575|3569|7
1641365410000|2022-01-05 06:50:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|6
1641365440000|2022-01-05 06:50:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641365460000|2022-01-05 06:51:00|3576|3570|3576.8|3570.8|3576.8|3570.8|3576|3570|2
1641365490000|2022-01-05 06:51:30|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1641365500000|2022-01-05 06:51:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641365580000|2022-01-05 06:53:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1641365590000|2022-01-05 06:53:10|3577.8|3571.8|3579|3573|3579|3573|3577.8|3571.8|2
1641365610000|2022-01-05 06:53:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641365630000|2022-01-05 06:53:50|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1641365640000|2022-01-05 06:54:00|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|2
1641365660000|2022-01-05 06:54:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1641365670000|2022-01-05 06:54:30|3579.3|3573.3|3580.5|3574.5|3580.5|3574.5|3579.3|3573.3|3
1641365680000|2022-01-05 06:54:40|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1641365690000|2022-01-05 06:54:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1641365700000|2022-01-05 06:55:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641365710000|2022-01-05 06:55:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1641365730000|2022-01-05 06:55:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641365740000|2022-01-05 06:55:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641365760000|2022-01-05 06:56:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641365770000|2022-01-05 06:56:10|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1641365810000|2022-01-05 06:56:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1641365830000|2022-01-05 06:57:10|3581.8|3575.8|3580.3|3574.3|3581.8|3575.8|3580.3|3574.3|3
1641365840000|2022-01-05 06:57:20|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|3
1641365850000|2022-01-05 06:57:30|3582|3576|3582.3|3576.3|3582.3|3576.3|3582|3576|2
1641365870000|2022-01-05 06:57:50|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1641365880000|2022-01-05 06:58:00|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1641365890000|2022-01-05 06:58:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641365900000|2022-01-05 06:58:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641365920000|2022-01-05 06:58:40|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641365990000|2022-01-05 06:59:50|3583|3577|3583|3577|3583|3577|3583|3577|1
1641366010000|2022-01-05 07:00:10|3583.5|3577.5|3584.8|3578.8|3584.8|3578.8|3583|3577|4
1641366020000|2022-01-05 07:00:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641366060000|2022-01-05 07:01:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641366090000|2022-01-05 07:01:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641366140000|2022-01-05 07:02:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1641366220000|2022-01-05 07:03:40|3583.8|3577.8|3582.5|3576.5|3583.8|3577.8|3582.5|3576.5|2
1641366270000|2022-01-05 07:04:30|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641366290000|2022-01-05 07:04:50|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641366300000|2022-01-05 07:05:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641366420000|2022-01-05 07:07:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641366510000|2022-01-05 07:08:30|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1641366640000|2022-01-05 07:10:40|3584|3578|3584.8|3578.8|3584.8|3578.8|3584|3578|2
1641366700000|2022-01-05 07:11:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641366770000|2022-01-05 07:12:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641367020000|2022-01-05 07:17:00|3584.8|3578.8|3586.3|3580.3|3586.3|3580.3|3584.8|3578.8|2
1641367140000|2022-01-05 07:19:00|3587.8|3581.8|3589.5|3583.5|3589.5|3583.5|3587.8|3581.8|4
1641367170000|2022-01-05 07:19:30|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1641367200000|2022-01-05 07:20:00|3591.8|3585.8|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|2
1641367210000|2022-01-05 07:20:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641367240000|2022-01-05 07:20:40|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.3|3585.3|6
1641367250000|2022-01-05 07:20:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641367270000|2022-01-05 07:21:10|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|3
1641367280000|2022-01-05 07:21:20|3592.5|3586.5|3594|3588|3594|3588|3592.5|3586.5|3
1641367290000|2022-01-05 07:21:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641367320000|2022-01-05 07:22:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641367380000|2022-01-05 07:23:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1641367390000|2022-01-05 07:23:10|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|2
1641367450000|2022-01-05 07:24:10|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1641367470000|2022-01-05 07:24:30|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1641367500000|2022-01-05 07:25:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1641367570000|2022-01-05 07:26:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641367580000|2022-01-05 07:26:20|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|2
1641367600000|2022-01-05 07:26:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641367620000|2022-01-05 07:27:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1641367640000|2022-01-05 07:27:20|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|3
1641367650000|2022-01-05 07:27:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641367660000|2022-01-05 07:27:40|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|2
1641367680000|2022-01-05 07:28:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|2
1641367700000|2022-01-05 07:28:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641367720000|2022-01-05 07:28:40|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|3
1641367760000|2022-01-05 07:29:20|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1641367790000|2022-01-05 07:29:50|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|3
1641367800000|2022-01-05 07:30:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641367810000|2022-01-05 07:30:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1641367820000|2022-01-05 07:30:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641367830000|2022-01-05 07:30:30|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1641367960000|2022-01-05 07:32:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641368070000|2022-01-05 07:34:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641368080000|2022-01-05 07:34:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641368100000|2022-01-05 07:35:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1641368150000|2022-01-05 07:35:50|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|3
1641368190000|2022-01-05 07:36:30|3599.3|3593.3|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|3
1641368200000|2022-01-05 07:36:40|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3598.8|3592.8|3
1641368230000|2022-01-05 07:37:10|3600|3594|3600|3594|3600.5|3594.5|3600|3594|4
1641368240000|2022-01-05 07:37:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641368250000|2022-01-05 07:37:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641368270000|2022-01-05 07:37:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1641368280000|2022-01-05 07:38:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641368290000|2022-01-05 07:38:10|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|2
1641368300000|2022-01-05 07:38:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641368320000|2022-01-05 07:38:40|3599.8|3593.8|3600|3594|3601|3595|3599.8|3593.8|5
1641368330000|2022-01-05 07:38:50|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1641368340000|2022-01-05 07:39:00|3599|3593|3599.8|3593.8|3600|3594|3599|3593|4
1641368370000|2022-01-05 07:39:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641368380000|2022-01-05 07:39:40|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599|3593|4
1641368390000|2022-01-05 07:39:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641368400000|2022-01-05 07:40:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1641368420000|2022-01-05 07:40:20|3600.3|3594.3|3601.5|3595.5|3601.8|3595.8|3600.3|3594.3|8
1641368430000|2022-01-05 07:40:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641368440000|2022-01-05 07:40:40|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|2
1641368450000|2022-01-05 07:40:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1641368470000|2022-01-05 07:41:10|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|4
1641368480000|2022-01-05 07:41:20|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|4
1641368490000|2022-01-05 07:41:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641368500000|2022-01-05 07:41:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1641368510000|2022-01-05 07:41:50|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1641368520000|2022-01-05 07:42:00|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1641368530000|2022-01-05 07:42:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641368540000|2022-01-05 07:42:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1641368550000|2022-01-05 07:42:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1641368610000|2022-01-05 07:43:30|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1641368630000|2022-01-05 07:43:50|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|3
1641368650000|2022-01-05 07:44:10|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|2
1641368670000|2022-01-05 07:44:30|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|2
1641368680000|2022-01-05 07:44:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1641368690000|2022-01-05 07:44:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641368710000|2022-01-05 07:45:10|3599.5|3593.5|3601.5|3595.5|3601.5|3595.5|3599.5|3593.5|4
1641368730000|2022-01-05 07:45:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641368760000|2022-01-05 07:46:00|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1641368770000|2022-01-05 07:46:10|3601|3595|3601.5|3595.5|3601.8|3595.8|3601|3595|5
1641368780000|2022-01-05 07:46:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641368790000|2022-01-05 07:46:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1641368820000|2022-01-05 07:47:00|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|2
1641368830000|2022-01-05 07:47:10|3602.3|3596.3|3605.5|3599.5|3605.5|3599.5|3602.3|3596.3|2
1641368840000|2022-01-05 07:47:20|3605.8|3599.8|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1641368880000|2022-01-05 07:48:00|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|3
1641368890000|2022-01-05 07:48:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1641368900000|2022-01-05 07:48:20|3606.5|3600.5|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|3
1641368910000|2022-01-05 07:48:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641368940000|2022-01-05 07:49:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641368950000|2022-01-05 07:49:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641368970000|2022-01-05 07:49:30|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1641369010000|2022-01-05 07:50:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641369020000|2022-01-05 07:50:20|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1641369030000|2022-01-05 07:50:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641369060000|2022-01-05 07:51:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1641369070000|2022-01-05 07:51:10|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|4
1641369080000|2022-01-05 07:51:20|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|3
1641369090000|2022-01-05 07:51:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|5
1641369100000|2022-01-05 07:51:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641369120000|2022-01-05 07:52:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641369130000|2022-01-05 07:52:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1641369140000|2022-01-05 07:52:20|3606.3|3600.3|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|4
1641369150000|2022-01-05 07:52:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641369160000|2022-01-05 07:52:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641369170000|2022-01-05 07:52:50|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1641369180000|2022-01-05 07:53:00|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1641369200000|2022-01-05 07:53:20|3606.5|3600.5|3608.5|3602.5|3608.5|3602.5|3606.5|3600.5|7
1641369210000|2022-01-05 07:53:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1641369220000|2022-01-05 07:53:40|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1641369240000|2022-01-05 07:54:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1641369250000|2022-01-05 07:54:10|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1641369260000|2022-01-05 07:54:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1641369270000|2022-01-05 07:54:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1641369300000|2022-01-05 07:55:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1641369310000|2022-01-05 07:55:10|3607.8|3601.8|3606.5|3600.5|3607.8|3601.8|3606.5|3600.5|2
1641369360000|2022-01-05 07:56:00|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1641369370000|2022-01-05 07:56:10|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1641369380000|2022-01-05 07:56:20|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|2
1641369440000|2022-01-05 07:57:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641369480000|2022-01-05 07:58:00|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|3
1641369510000|2022-01-05 07:58:30|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|9
1641369520000|2022-01-05 07:58:40|3607|3601|3607|3601|3607.3|3601.3|3607|3601|3
1641369530000|2022-01-05 07:58:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1641369540000|2022-01-05 07:59:00|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1641369560000|2022-01-05 07:59:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1641369590000|2022-01-05 07:59:50|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1641369600000|2022-01-05 08:00:00|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607|3601|6
1641369610000|2022-01-05 08:00:10|3607|3601|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|4
1641369620000|2022-01-05 08:00:20|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1641369630000|2022-01-05 08:00:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641369640000|2022-01-05 08:00:40|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1641369660000|2022-01-05 08:01:00|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|2
1641369700000|2022-01-05 08:01:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1641369710000|2022-01-05 08:01:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1641369730000|2022-01-05 08:02:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1641369740000|2022-01-05 08:02:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1641369760000|2022-01-05 08:02:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1641369770000|2022-01-05 08:02:50|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1641369780000|2022-01-05 08:03:00|3608|3602|3606.5|3600.5|3608|3602|3606.5|3600.5|4
1641369800000|2022-01-05 08:03:20|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|2
1641369820000|2022-01-05 08:03:40|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1641369830000|2022-01-05 08:03:50|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|2
1641369840000|2022-01-05 08:04:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641369880000|2022-01-05 08:04:40|3603.3|3597.3|3602|3596|3603.3|3597.3|3602|3596|2
1641369890000|2022-01-05 08:04:50|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1641369920000|2022-01-05 08:05:20|3601.8|3595.8|3599.3|3593.3|3601.8|3595.8|3599.3|3593.3|5
1641369940000|2022-01-05 08:05:40|3599|3593|3596.8|3590.8|3599|3593|3596.8|3590.8|3
1641369950000|2022-01-05 08:05:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641369960000|2022-01-05 08:06:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641369970000|2022-01-05 08:06:10|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|2
1641369980000|2022-01-05 08:06:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641369990000|2022-01-05 08:06:30|3592.8|3586.8|3591.5|3585.5|3592.8|3586.8|3591.5|3585.5|4
1641370010000|2022-01-05 08:06:50|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1641370070000|2022-01-05 08:07:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641370080000|2022-01-05 08:08:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641370090000|2022-01-05 08:08:10|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1641370110000|2022-01-05 08:08:30|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|3
1641370130000|2022-01-05 08:08:50|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1641370170000|2022-01-05 08:09:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641370200000|2022-01-05 08:10:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641370210000|2022-01-05 08:10:10|3592.3|3586.3|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|4
1641370220000|2022-01-05 08:10:20|3594.3|3588.3|3593.6|3587.6|3594.3|3588.3|3593.5|3587.5|3
1641370230000|2022-01-05 08:10:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|3
1641370240000|2022-01-05 08:10:40|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|4
1641370370000|2022-01-05 08:12:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641370490000|2022-01-05 08:14:50|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1641370550000|2022-01-05 08:15:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1641370570000|2022-01-05 08:16:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641370600000|2022-01-05 08:16:40|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|2
1641370630000|2022-01-05 08:17:10|3598.8|3592.8|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|2
1641370640000|2022-01-05 08:17:20|3598.3|3592.3|3599.5|3593.5|3599.8|3593.8|3598.3|3592.3|3
1641370700000|2022-01-05 08:18:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641370710000|2022-01-05 08:18:30|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|4
1641370720000|2022-01-05 08:18:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.5|3594.5|5
1641370730000|2022-01-05 08:18:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641370750000|2022-01-05 08:19:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1641370780000|2022-01-05 08:19:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641370810000|2022-01-05 08:20:10|3600.3|3594.3|3596.5|3590.5|3600.3|3594.3|3596.5|3590.5|2
1641370830000|2022-01-05 08:20:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641370870000|2022-01-05 08:21:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1641370880000|2022-01-05 08:21:20|3595.3|3589.3|3593.1|3587.1|3595.3|3589.3|3593.1|3587.1|4
1641370890000|2022-01-05 08:21:30|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|2
1641370900000|2022-01-05 08:21:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641370910000|2022-01-05 08:21:50|3595.3|3589.3|3597.8|3591.8|3598|3592|3595.3|3589.3|3
1641370930000|2022-01-05 08:22:10|3598|3592|3599|3593|3599|3593|3598|3592|2
1641370940000|2022-01-05 08:22:20|3598.8|3592.8|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|7
1641370950000|2022-01-05 08:22:30|3599|3593|3600|3594|3600|3594|3599|3593|4
1641370970000|2022-01-05 08:22:50|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|3
1641370980000|2022-01-05 08:23:00|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1641370990000|2022-01-05 08:23:10|3600|3594|3600.3|3594.3|3600.5|3594.5|3600|3594|3
1641371000000|2022-01-05 08:23:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1641371010000|2022-01-05 08:23:30|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|3
1641371020000|2022-01-05 08:23:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1641371030000|2022-01-05 08:23:50|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1641371040000|2022-01-05 08:24:00|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|2
1641371050000|2022-01-05 08:24:10|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|2
1641371060000|2022-01-05 08:24:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641371070000|2022-01-05 08:24:30|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|3
1641371080000|2022-01-05 08:24:40|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1641371090000|2022-01-05 08:24:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641371100000|2022-01-05 08:25:00|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1641371150000|2022-01-05 08:25:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641371160000|2022-01-05 08:26:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1641371170000|2022-01-05 08:26:10|3603.3|3597.3|3604.8|3598.8|3604.8|3598.8|3603|3597|5
1641371180000|2022-01-05 08:26:20|3604.3|3598.3|3606.3|3600.3|3606.3|3600.3|3604.3|3598.3|7
1641371200000|2022-01-05 08:26:40|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|5
1641371210000|2022-01-05 08:26:50|3606|3600|3605.3|3599.3|3606|3600|3605.3|3599.3|2
1641371220000|2022-01-05 08:27:00|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1641371240000|2022-01-05 08:27:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641371300000|2022-01-05 08:28:20|3604.8|3598.8|3605|3599|3605|3599|3604.3|3598.3|5
1641371310000|2022-01-05 08:28:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641371370000|2022-01-05 08:29:30|3605.8|3599.8|3606.8|3600.8|3607.3|3601.3|3605.8|3599.8|7
1641371380000|2022-01-05 08:29:40|3606.5|3600.5|3606.8|3600.8|3607|3601|3606.5|3600.5|3
1641371390000|2022-01-05 08:29:50|3607|3601|3606.5|3600.5|3607|3601|3606.5|3600.5|6
1641371400000|2022-01-05 08:30:00|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|2
1641371420000|2022-01-05 08:30:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1641371430000|2022-01-05 08:30:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1641371440000|2022-01-05 08:30:40|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1641371490000|2022-01-05 08:31:30|3607.3|3601.3|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|5
1641371500000|2022-01-05 08:31:40|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1641371550000|2022-01-05 08:32:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1641371560000|2022-01-05 08:32:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|9
1641371570000|2022-01-05 08:32:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1641371590000|2022-01-05 08:33:10|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1641371620000|2022-01-05 08:33:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1641371630000|2022-01-05 08:33:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1641371680000|2022-01-05 08:34:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1641371690000|2022-01-05 08:34:50|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|2
1641371700000|2022-01-05 08:35:00|3606|3600|3604.8|3598.8|3606|3600|3604.8|3598.8|4
1641371730000|2022-01-05 08:35:30|3603.8|3597.8|3604.3|3598.3|3604.8|3598.8|3603.8|3597.8|4
1641371740000|2022-01-05 08:35:40|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|2
1641371840000|2022-01-05 08:37:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641371850000|2022-01-05 08:37:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1641371860000|2022-01-05 08:37:40|3600.8|3594.8|3599.5|3593.5|3601.5|3595.5|3599.5|3593.5|6
1641371870000|2022-01-05 08:37:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1641371890000|2022-01-05 08:38:10|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|2
1641371920000|2022-01-05 08:38:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641371940000|2022-01-05 08:39:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1641372000000|2022-01-05 08:40:00|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|2
1641372010000|2022-01-05 08:40:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641372020000|2022-01-05 08:40:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1641372080000|2022-01-05 08:41:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641372110000|2022-01-05 08:41:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641372130000|2022-01-05 08:42:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641372140000|2022-01-05 08:42:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641372170000|2022-01-05 08:42:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1641372180000|2022-01-05 08:43:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641372200000|2022-01-05 08:43:20|3593.5|3587.5|3591|3585|3593.5|3587.5|3591|3585|2
1641372260000|2022-01-05 08:44:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641372270000|2022-01-05 08:44:30|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|2
1641372300000|2022-01-05 08:45:00|3592|3586|3593.8|3587.8|3593.8|3587.8|3592|3586|2
1641372360000|2022-01-05 08:46:00|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641372370000|2022-01-05 08:46:10|3594|3588|3595.5|3589.5|3595.5|3589.5|3594|3588|3
1641372390000|2022-01-05 08:46:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|9
1641372410000|2022-01-05 08:46:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1641372430000|2022-01-05 08:47:10|3594.5|3588.5|3596|3590|3596.3|3590.3|3594.5|3588.5|10
1641372480000|2022-01-05 08:48:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1641372490000|2022-01-05 08:48:10|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1641372560000|2022-01-05 08:49:20|3595.3|3589.3|3592.8|3586.8|3595.3|3589.3|3592.8|3586.8|2
1641372570000|2022-01-05 08:49:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1641372580000|2022-01-05 08:49:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641372600000|2022-01-05 08:50:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1641372710000|2022-01-05 08:51:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641372720000|2022-01-05 08:52:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641372790000|2022-01-05 08:53:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1641373110000|2022-01-05 08:58:30|3595.8|3589.8|3593.8|3587.8|3595.8|3589.8|3593.8|3587.8|2
1641373160000|2022-01-05 08:59:20|3594|3588|3595.5|3589.5|3595.8|3589.8|3594|3588|3
1641373180000|2022-01-05 08:59:40|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1641373210000|2022-01-05 09:00:10|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1641373220000|2022-01-05 09:00:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641373230000|2022-01-05 09:00:30|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1641373240000|2022-01-05 09:00:40|3597.8|3591.8|3600.5|3594.5|3600.5|3594.5|3597.8|3591.8|2
1641373250000|2022-01-05 09:00:50|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1641373260000|2022-01-05 09:01:00|3601.8|3595.8|3599.8|3593.8|3601.8|3595.8|3599.8|3593.8|7
1641373270000|2022-01-05 09:01:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1641373280000|2022-01-05 09:01:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3598.6|3592.6|4
1641373290000|2022-01-05 09:01:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641373300000|2022-01-05 09:01:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1641373310000|2022-01-05 09:01:50|3598|3592|3596.5|3590.5|3598|3592|3596.5|3590.5|5
1641373320000|2022-01-05 09:02:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641373340000|2022-01-05 09:02:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1641373360000|2022-01-05 09:02:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641373370000|2022-01-05 09:02:50|3597|3591|3598.3|3592.3|3598.3|3592.3|3597|3591|3
1641373380000|2022-01-05 09:03:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1641373390000|2022-01-05 09:03:10|3597.8|3591.8|3595.5|3589.5|3597.8|3591.8|3595.5|3589.5|7
1641373400000|2022-01-05 09:03:20|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595|3589|3
1641373410000|2022-01-05 09:03:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641373420000|2022-01-05 09:03:40|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|3
1641373430000|2022-01-05 09:03:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1641373440000|2022-01-05 09:04:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641373450000|2022-01-05 09:04:10|3594|3588|3595.8|3589.8|3595.8|3589.8|3594|3588|2
1641373460000|2022-01-05 09:04:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641373470000|2022-01-05 09:04:30|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|2
1641373480000|2022-01-05 09:04:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1641373500000|2022-01-05 09:05:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1641373550000|2022-01-05 09:05:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1641373560000|2022-01-05 09:06:00|3595.3|3589.3|3596.8|3590.8|3596.8|3590.8|3595.3|3589.3|3
1641373570000|2022-01-05 09:06:10|3596.5|3590.5|3598.5|3592.5|3598.5|3592.5|3596.5|3590.5|2
1641373580000|2022-01-05 09:06:20|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1641373590000|2022-01-05 09:06:30|3598|3592|3599.8|3593.8|3599.8|3593.8|3598|3592|8
1641373600000|2022-01-05 09:06:40|3599.5|3593.5|3600.6|3594.6|3600.6|3594.6|3599|3593|5
1641373610000|2022-01-05 09:06:50|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|2
1641373620000|2022-01-05 09:07:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641373630000|2022-01-05 09:07:10|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1641373640000|2022-01-05 09:07:20|3601.3|3595.3|3602.5|3596.5|3602.5|3596.5|3601.3|3595.3|4
1641373650000|2022-01-05 09:07:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1641373660000|2022-01-05 09:07:40|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|3
1641373670000|2022-01-05 09:07:50|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|2
1641373680000|2022-01-05 09:08:00|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1641373690000|2022-01-05 09:08:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641373700000|2022-01-05 09:08:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1641373710000|2022-01-05 09:08:30|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1641373720000|2022-01-05 09:08:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1641373730000|2022-01-05 09:08:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641373740000|2022-01-05 09:09:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1641373770000|2022-01-05 09:09:30|3601.8|3595.8|3600.5|3594.5|3601.8|3595.8|3600.5|3594.5|4
1641373780000|2022-01-05 09:09:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1641373800000|2022-01-05 09:10:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641373830000|2022-01-05 09:10:30|3598.5|3592.5|3600.5|3594.5|3600.5|3594.5|3598.5|3592.5|3
1641373840000|2022-01-05 09:10:40|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|3
1641373850000|2022-01-05 09:10:50|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1641373860000|2022-01-05 09:11:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1641373870000|2022-01-05 09:11:10|3602.8|3596.8|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|3
1641373920000|2022-01-05 09:12:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|9
1641373930000|2022-01-05 09:12:10|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.3|3597.3|6
1641373940000|2022-01-05 09:12:20|3604.5|3598.5|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|4
1641373950000|2022-01-05 09:12:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|4
1641373960000|2022-01-05 09:12:40|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1641373970000|2022-01-05 09:12:50|3605.3|3599.3|3605.5|3599.5|3606.5|3600.5|3605.3|3599.3|5
1641373990000|2022-01-05 09:13:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641374000000|2022-01-05 09:13:20|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|2
1641374010000|2022-01-05 09:13:30|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|2
1641374020000|2022-01-05 09:13:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1641374040000|2022-01-05 09:14:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1641374050000|2022-01-05 09:14:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1641374090000|2022-01-05 09:14:50|3605.3|3599.3|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|3
1641374100000|2022-01-05 09:15:00|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1641374110000|2022-01-05 09:15:10|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1641374120000|2022-01-05 09:15:20|3602.8|3596.8|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|6
1641374130000|2022-01-05 09:15:30|3603|3597|3602.8|3596.8|3603|3597|3602.5|3596.5|4
1641374140000|2022-01-05 09:15:40|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1641374160000|2022-01-05 09:16:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1641374210000|2022-01-05 09:16:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1641374230000|2022-01-05 09:17:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1641374250000|2022-01-05 09:17:30|3603.5|3597.5|3606|3600|3606|3600|3603.5|3597.5|3
1641374260000|2022-01-05 09:17:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1641374270000|2022-01-05 09:17:50|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1641374280000|2022-01-05 09:18:00|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1641374310000|2022-01-05 09:18:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641374320000|2022-01-05 09:18:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1641374340000|2022-01-05 09:19:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641374360000|2022-01-05 09:19:20|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|2
1641374370000|2022-01-05 09:19:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641374400000|2022-01-05 09:20:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641374410000|2022-01-05 09:20:10|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|6
1641374430000|2022-01-05 09:20:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1641374460000|2022-01-05 09:21:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1641374490000|2022-01-05 09:21:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1641374500000|2022-01-05 09:21:40|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|3
1641374510000|2022-01-05 09:21:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1641374560000|2022-01-05 09:22:40|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1641374570000|2022-01-05 09:22:50|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|2
1641374580000|2022-01-05 09:23:00|3603.8|3597.8|3602.5|3596.5|3603.8|3597.8|3602.5|3596.5|2
1641374600000|2022-01-05 09:23:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641374630000|2022-01-05 09:23:50|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1641374680000|2022-01-05 09:24:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1641374690000|2022-01-05 09:24:50|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3598.5|3592.5|6
1641374710000|2022-01-05 09:25:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1641374720000|2022-01-05 09:25:20|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1641374840000|2022-01-05 09:27:20|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1641374890000|2022-01-05 09:28:10|3597.8|3591.8|3598|3592|3598|3592|3596.8|3590.8|6
1641374920000|2022-01-05 09:28:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641374930000|2022-01-05 09:28:50|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|5
1641374950000|2022-01-05 09:29:10|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1641374970000|2022-01-05 09:29:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641374980000|2022-01-05 09:29:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641375050000|2022-01-05 09:30:50|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|3
1641375100000|2022-01-05 09:31:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|4
1641375120000|2022-01-05 09:32:00|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1641375130000|2022-01-05 09:32:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1641375140000|2022-01-05 09:32:20|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|2
1641375150000|2022-01-05 09:32:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1641375170000|2022-01-05 09:32:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641375180000|2022-01-05 09:33:00|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|2
1641375190000|2022-01-05 09:33:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|5
1641375200000|2022-01-05 09:33:20|3601.5|3595.5|3601|3595|3602|3596|3601|3595|6
1641375210000|2022-01-05 09:33:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600|3594|4
1641375230000|2022-01-05 09:33:50|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1641375240000|2022-01-05 09:34:00|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|3
1641375250000|2022-01-05 09:34:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1641375260000|2022-01-05 09:34:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1641375300000|2022-01-05 09:35:00|3600|3594|3600|3594|3600|3594|3599.5|3593.5|4
1641375330000|2022-01-05 09:35:30|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|3
1641375340000|2022-01-05 09:35:40|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1641375370000|2022-01-05 09:36:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641375390000|2022-01-05 09:36:30|3599.5|3593.5|3600.8|3594.8|3600.8|3594.8|3599.5|3593.5|2
1641375400000|2022-01-05 09:36:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641375420000|2022-01-05 09:37:00|3600.3|3594.3|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|4
1641375430000|2022-01-05 09:37:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641375450000|2022-01-05 09:37:30|3600.5|3594.5|3601.5|3595.5|3602.3|3596.3|3600.5|3594.5|8
1641375460000|2022-01-05 09:37:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641375470000|2022-01-05 09:37:50|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.3|3594.3|5
1641375480000|2022-01-05 09:38:00|3600|3594|3600.5|3594.5|3600.8|3594.8|3600|3594|3
1641375490000|2022-01-05 09:38:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1641375500000|2022-01-05 09:38:20|3599.5|3593.5|3600|3594|3600|3594|3599.3|3593.3|3
1641375520000|2022-01-05 09:38:40|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1641375540000|2022-01-05 09:39:00|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1641375550000|2022-01-05 09:39:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1641375560000|2022-01-05 09:39:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641375580000|2022-01-05 09:39:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1641375610000|2022-01-05 09:40:10|3598.8|3592.8|3597.5|3591.5|3598.8|3592.8|3597.5|3591.5|3
1641375620000|2022-01-05 09:40:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641375630000|2022-01-05 09:40:30|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1641375640000|2022-01-05 09:40:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641375650000|2022-01-05 09:40:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641375660000|2022-01-05 09:41:00|3597.8|3591.8|3597.4|3591.4|3597.8|3591.8|3597.4|3591.4|3
1641375670000|2022-01-05 09:41:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641375680000|2022-01-05 09:41:20|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|4
1641375690000|2022-01-05 09:41:30|3598.8|3592.8|3599.3|3593.3|3599.5|3593.5|3598.8|3592.8|4
1641375710000|2022-01-05 09:41:50|3599.5|3593.5|3600.8|3594.8|3600.8|3594.8|3599.5|3593.5|2
1641375720000|2022-01-05 09:42:00|3600.3|3594.3|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1641375730000|2022-01-05 09:42:10|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|3
1641375740000|2022-01-05 09:42:20|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|2
1641375750000|2022-01-05 09:42:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1641375780000|2022-01-05 09:43:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641375820000|2022-01-05 09:43:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1641375840000|2022-01-05 09:44:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641375850000|2022-01-05 09:44:10|3598.3|3592.3|3597|3591|3598.3|3592.3|3597|3591|3
1641375860000|2022-01-05 09:44:20|3597.3|3591.3|3598|3592|3598|3592|3597.3|3591.3|3
1641375880000|2022-01-05 09:44:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641375900000|2022-01-05 09:45:00|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|2
1641375910000|2022-01-05 09:45:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1641375920000|2022-01-05 09:45:20|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641375930000|2022-01-05 09:45:30|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|3
1641375950000|2022-01-05 09:45:50|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1641375970000|2022-01-05 09:46:10|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|2
1641376000000|2022-01-05 09:46:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1641376070000|2022-01-05 09:47:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1641376100000|2022-01-05 09:48:20|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1641376150000|2022-01-05 09:49:10|3598.8|3592.8|3597.5|3591.5|3598.8|3592.8|3597|3591|4
1641376160000|2022-01-05 09:49:20|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1641376180000|2022-01-05 09:49:40|3599|3593|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|3
1641376190000|2022-01-05 09:49:50|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|5
1641376210000|2022-01-05 09:50:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1641376240000|2022-01-05 09:50:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641376290000|2022-01-05 09:51:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641376320000|2022-01-05 09:52:00|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|2
1641376330000|2022-01-05 09:52:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641376340000|2022-01-05 09:52:20|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|5
1641376380000|2022-01-05 09:53:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641376410000|2022-01-05 09:53:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641376420000|2022-01-05 09:53:40|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|3
1641376430000|2022-01-05 09:53:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1641376450000|2022-01-05 09:54:10|3601.8|3595.8|3601.8|3595.8|3602.5|3596.5|3601.5|3595.5|5
1641376470000|2022-01-05 09:54:30|3601.5|3595.5|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|2
1641376480000|2022-01-05 09:54:40|3602.5|3596.5|3603|3597|3603.3|3597.3|3602.5|3596.5|4
1641376500000|2022-01-05 09:55:00|3603.3|3597.3|3603.8|3597.8|3604|3598|3603.3|3597.3|4
1641376520000|2022-01-05 09:55:20|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1641376530000|2022-01-05 09:55:30|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1641376540000|2022-01-05 09:55:40|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1641376560000|2022-01-05 09:56:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641376570000|2022-01-05 09:56:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641376600000|2022-01-05 09:56:40|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|3
1641376610000|2022-01-05 09:56:50|3606.5|3600.5|3607|3601|3607.8|3601.8|3606.5|3600.5|6
1641376660000|2022-01-05 09:57:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1641376680000|2022-01-05 09:58:00|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|3
1641376710000|2022-01-05 09:58:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1641376720000|2022-01-05 09:58:40|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|4
1641376760000|2022-01-05 09:59:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641376800000|2022-01-05 10:00:00|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1641376810000|2022-01-05 10:00:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641376820000|2022-01-05 10:00:20|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|3
1641376830000|2022-01-05 10:00:30|3605.3|3599.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|6
1641376840000|2022-01-05 10:00:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1641376860000|2022-01-05 10:01:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641376870000|2022-01-05 10:01:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641376880000|2022-01-05 10:01:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641376910000|2022-01-05 10:01:50|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1641376940000|2022-01-05 10:02:20|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|2
1641376980000|2022-01-05 10:03:00|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1641376990000|2022-01-05 10:03:10|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1641377020000|2022-01-05 10:03:40|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|3
1641377070000|2022-01-05 10:04:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641377110000|2022-01-05 10:05:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641377160000|2022-01-05 10:06:00|3604.8|3598.8|3608|3602|3608|3602|3604.8|3598.8|7
1641377170000|2022-01-05 10:06:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1641377180000|2022-01-05 10:06:20|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1641377200000|2022-01-05 10:06:40|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1641377210000|2022-01-05 10:06:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1641377220000|2022-01-05 10:07:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607|3601|4
1641377230000|2022-01-05 10:07:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1641377240000|2022-01-05 10:07:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1641377300000|2022-01-05 10:08:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1641377310000|2022-01-05 10:08:30|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1641377330000|2022-01-05 10:08:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1641377350000|2022-01-05 10:09:10|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|3
1641377370000|2022-01-05 10:09:30|3609.5|3603.5|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1641377380000|2022-01-05 10:09:40|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1641377450000|2022-01-05 10:10:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1641377490000|2022-01-05 10:11:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1641377530000|2022-01-05 10:12:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1641377540000|2022-01-05 10:12:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1641377580000|2022-01-05 10:13:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1641377660000|2022-01-05 10:14:20|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|4
1641377700000|2022-01-05 10:15:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1641377760000|2022-01-05 10:16:00|3608.8|3602.8|3609.8|3603.8|3610|3604|3608.8|3602.8|4
1641377780000|2022-01-05 10:16:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1641377790000|2022-01-05 10:16:30|3609.3|3603.3|3606.8|3600.8|3609.3|3603.3|3606.8|3600.8|5
1641377810000|2022-01-05 10:16:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|3
1641377830000|2022-01-05 10:17:10|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|2
1641377840000|2022-01-05 10:17:20|3606|3600|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|5
1641377860000|2022-01-05 10:17:40|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1641377870000|2022-01-05 10:17:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641377890000|2022-01-05 10:18:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1641377910000|2022-01-05 10:18:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641377920000|2022-01-05 10:18:40|3606|3600|3607|3601|3607|3601|3606|3600|5
1641377930000|2022-01-05 10:18:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1641377950000|2022-01-05 10:19:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1641377970000|2022-01-05 10:19:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1641377990000|2022-01-05 10:19:50|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1641378030000|2022-01-05 10:20:30|3607|3601|3606.8|3600.8|3607|3601|3606.5|3600.5|3
1641378070000|2022-01-05 10:21:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1641378090000|2022-01-05 10:21:30|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1641378230000|2022-01-05 10:23:50|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|6
1641378240000|2022-01-05 10:24:00|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1641378300000|2022-01-05 10:25:00|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1641378310000|2022-01-05 10:25:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641378320000|2022-01-05 10:25:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1641378330000|2022-01-05 10:25:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641378380000|2022-01-05 10:26:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1641378390000|2022-01-05 10:26:30|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1641378400000|2022-01-05 10:26:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641378410000|2022-01-05 10:26:50|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641378420000|2022-01-05 10:27:00|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|2
1641378430000|2022-01-05 10:27:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1641378440000|2022-01-05 10:27:20|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1641378450000|2022-01-05 10:27:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641378460000|2022-01-05 10:27:40|3605|3599|3605|3599|3605|3599|3604.8|3598.8|3
1641378470000|2022-01-05 10:27:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1641378520000|2022-01-05 10:28:40|3604.5|3598.5|3603.3|3597.3|3604.5|3598.5|3603.3|3597.3|2
1641378530000|2022-01-05 10:28:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1641378570000|2022-01-05 10:29:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641378600000|2022-01-05 10:30:00|3604.5|3598.5|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|3
1641378610000|2022-01-05 10:30:10|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|3
1641378630000|2022-01-05 10:30:30|3604|3598|3605|3599|3605.3|3599.3|3604|3598|3
1641378640000|2022-01-05 10:30:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1641378650000|2022-01-05 10:30:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1641378680000|2022-01-05 10:31:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604|3598|3
1641378700000|2022-01-05 10:31:40|3604|3598|3604.8|3598.8|3604.8|3598.8|3604|3598|2
1641378730000|2022-01-05 10:32:10|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|2
1641378740000|2022-01-05 10:32:20|3604.3|3598.3|3604|3598|3604.8|3598.8|3604|3598|3
1641378780000|2022-01-05 10:33:00|3604.8|3598.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|2
1641378800000|2022-01-05 10:33:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641378810000|2022-01-05 10:33:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1641379000000|2022-01-05 10:36:40|3605.3|3599.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|2
1641379010000|2022-01-05 10:36:50|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|2
1641379020000|2022-01-05 10:37:00|3607.8|3601.8|3609.3|3603.3|3609.3|3603.3|3607.8|3601.8|4
1641379030000|2022-01-05 10:37:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1641379070000|2022-01-05 10:37:50|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1641379080000|2022-01-05 10:38:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1641379120000|2022-01-05 10:38:40|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|2
1641379130000|2022-01-05 10:38:50|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1641379140000|2022-01-05 10:39:00|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|2
1641379150000|2022-01-05 10:39:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1641379160000|2022-01-05 10:39:20|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|2
1641379170000|2022-01-05 10:39:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1641379220000|2022-01-05 10:40:20|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|3
1641379230000|2022-01-05 10:40:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1641379240000|2022-01-05 10:40:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1641379250000|2022-01-05 10:40:50|3606.5|3600.5|3604.8|3598.8|3606.5|3600.5|3604.8|3598.8|2
1641379260000|2022-01-05 10:41:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1641379270000|2022-01-05 10:41:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641379320000|2022-01-05 10:42:00|3604.3|3598.3|3603.5|3597.5|3604.3|3598.3|3603.5|3597.5|2
1641379350000|2022-01-05 10:42:30|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|2
1641379400000|2022-01-05 10:43:20|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|3
1641379430000|2022-01-05 10:43:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1641379440000|2022-01-05 10:44:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641379470000|2022-01-05 10:44:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641379490000|2022-01-05 10:44:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641379500000|2022-01-05 10:45:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1641379590000|2022-01-05 10:46:30|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3601.5|3595.5|4
1641379600000|2022-01-05 10:46:40|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1641379610000|2022-01-05 10:46:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641379620000|2022-01-05 10:47:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1641379630000|2022-01-05 10:47:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641379650000|2022-01-05 10:47:30|3603.3|3597.3|3604|3598|3604|3598|3603.3|3597.3|2
1641379670000|2022-01-05 10:47:50|3604.8|3598.8|3603.5|3597.5|3604.8|3598.8|3603.5|3597.5|3
1641379690000|2022-01-05 10:48:10|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1641379700000|2022-01-05 10:48:20|3604.3|3598.3|3605.8|3599.8|3605.8|3599.8|3604.3|3598.3|2
1641379730000|2022-01-05 10:48:50|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1641379740000|2022-01-05 10:49:00|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604|3598|4
1641379780000|2022-01-05 10:49:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641379860000|2022-01-05 10:51:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641379890000|2022-01-05 10:51:30|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|2
1641379920000|2022-01-05 10:52:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641379930000|2022-01-05 10:52:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641379990000|2022-01-05 10:53:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641380000000|2022-01-05 10:53:20|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1641380040000|2022-01-05 10:54:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1641380060000|2022-01-05 10:54:20|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1641380090000|2022-01-05 10:54:50|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1641380120000|2022-01-05 10:55:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1641380150000|2022-01-05 10:55:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1641380170000|2022-01-05 10:56:10|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1641380180000|2022-01-05 10:56:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1641380190000|2022-01-05 10:56:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1641380210000|2022-01-05 10:56:50|3608|3602|3610|3604|3610|3604|3608|3602|2
1641380230000|2022-01-05 10:57:10|3610.3|3604.3|3609.3|3603.3|3610.5|3604.5|3609.3|3603.3|3
1641380240000|2022-01-05 10:57:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1641380290000|2022-01-05 10:58:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1641380340000|2022-01-05 10:59:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|2
1641380610000|2022-01-05 11:03:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1641380620000|2022-01-05 11:03:40|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1641380630000|2022-01-05 11:03:50|3606.3|3600.3|3607|3601|3607|3601|3606|3600|3
1641380640000|2022-01-05 11:04:00|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1641380650000|2022-01-05 11:04:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1641380680000|2022-01-05 11:04:40|3604.5|3598.5|3602|3596|3604.5|3598.5|3602|3596|2
1641380690000|2022-01-05 11:04:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641380700000|2022-01-05 11:05:00|3603.5|3597.5|3602.5|3596.5|3603.5|3597.5|3602.5|3596.5|2
1641380810000|2022-01-05 11:06:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641380830000|2022-01-05 11:07:10|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1641380880000|2022-01-05 11:08:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1641381060000|2022-01-05 11:11:00|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1641381080000|2022-01-05 11:11:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1641381090000|2022-01-05 11:11:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1641381100000|2022-01-05 11:11:40|3603.3|3597.3|3604.3|3598.3|3604.3|3598.3|3603.3|3597.3|2
1641381110000|2022-01-05 11:11:50|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1641381190000|2022-01-05 11:13:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1641381230000|2022-01-05 11:13:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1641381240000|2022-01-05 11:14:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641381260000|2022-01-05 11:14:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1641381280000|2022-01-05 11:14:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1641381320000|2022-01-05 11:15:20|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1641381380000|2022-01-05 11:16:20|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1641381560000|2022-01-05 11:19:20|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1641381620000|2022-01-05 11:20:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641381630000|2022-01-05 11:20:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1641381660000|2022-01-05 11:21:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641381670000|2022-01-05 11:21:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1641381710000|2022-01-05 11:21:50|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1641381760000|2022-01-05 11:22:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641381770000|2022-01-05 11:22:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641381800000|2022-01-05 11:23:20|3605.3|3599.3|3606|3600|3606|3600|3605|3599|6
1641381810000|2022-01-05 11:23:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641381860000|2022-01-05 11:24:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1641381900000|2022-01-05 11:25:00|3606.3|3600.3|3602.3|3596.3|3606.3|3600.3|3602.3|3596.3|5
1641381970000|2022-01-05 11:26:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641381980000|2022-01-05 11:26:20|3601.3|3595.3|3602.5|3596.5|3602.5|3596.5|3601.3|3595.3|2
1641382010000|2022-01-05 11:26:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641382020000|2022-01-05 11:27:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1641382040000|2022-01-05 11:27:20|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1641382050000|2022-01-05 11:27:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641382080000|2022-01-05 11:28:00|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1641382120000|2022-01-05 11:28:40|3599.8|3593.8|3598|3592|3599.8|3593.8|3598|3592|8
1641382130000|2022-01-05 11:28:50|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|2
1641382140000|2022-01-05 11:29:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1641382150000|2022-01-05 11:29:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1641382220000|2022-01-05 11:30:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641382280000|2022-01-05 11:31:20|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1641382300000|2022-01-05 11:31:40|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1641382310000|2022-01-05 11:31:50|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1641382380000|2022-01-05 11:33:00|3602.8|3596.8|3603.8|3597.8|3605|3599|3602.8|3596.8|7
1641382390000|2022-01-05 11:33:10|3604|3598|3606|3600|3606|3600|3604|3598|3
1641382400000|2022-01-05 11:33:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641382420000|2022-01-05 11:33:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641382480000|2022-01-05 11:34:40|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1641382490000|2022-01-05 11:34:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1641382520000|2022-01-05 11:35:20|3607|3601|3604.8|3598.8|3607|3601|3604.8|3598.8|2
1641382620000|2022-01-05 11:37:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641382630000|2022-01-05 11:37:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1641382640000|2022-01-05 11:37:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641382650000|2022-01-05 11:37:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641382710000|2022-01-05 11:38:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641382830000|2022-01-05 11:40:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1641382850000|2022-01-05 11:40:50|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|2
1641382880000|2022-01-05 11:41:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641382890000|2022-01-05 11:41:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1641382900000|2022-01-05 11:41:40|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1641382920000|2022-01-05 11:42:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641382930000|2022-01-05 11:42:10|3605.3|3599.3|3602.8|3596.8|3605.3|3599.3|3602.3|3596.3|7
1641382940000|2022-01-05 11:42:20|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|2
1641382970000|2022-01-05 11:42:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641383000000|2022-01-05 11:43:20|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|3
1641383010000|2022-01-05 11:43:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641383040000|2022-01-05 11:44:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641383080000|2022-01-05 11:44:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1641383120000|2022-01-05 11:45:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1641383160000|2022-01-05 11:46:00|3605.6|3599.6|3604.9|3598.9|3605.6|3599.6|3604.9|3598.9|2
1641383170000|2022-01-05 11:46:10|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1641383180000|2022-01-05 11:46:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641383200000|2022-01-05 11:46:40|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|3
1641383210000|2022-01-05 11:46:50|3602.5|3596.5|3602.4|3596.4|3602.5|3596.5|3602.4|3596.4|2
1641383220000|2022-01-05 11:47:00|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|4
1641383240000|2022-01-05 11:47:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641383250000|2022-01-05 11:47:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1641383270000|2022-01-05 11:47:50|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1641383300000|2022-01-05 11:48:20|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|4
1641383310000|2022-01-05 11:48:30|3603|3597|3604.3|3598.3|3604.5|3598.5|3603|3597|4
1641383320000|2022-01-05 11:48:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1641383330000|2022-01-05 11:48:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641383540000|2022-01-05 11:52:20|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1641383580000|2022-01-05 11:53:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641383640000|2022-01-05 11:54:00|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|2
1641383690000|2022-01-05 11:54:50|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1641383720000|2022-01-05 11:55:20|3602.8|3596.8|3605.3|3599.3|3605.3|3599.3|3602.8|3596.8|2
1641383770000|2022-01-05 11:56:10|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641383780000|2022-01-05 11:56:20|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1641383790000|2022-01-05 11:56:30|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1641383800000|2022-01-05 11:56:40|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3603.3|3597.3|5
1641383850000|2022-01-05 11:57:30|3604|3598|3602.3|3596.3|3604|3598|3602.3|3596.3|3
1641383880000|2022-01-05 11:58:00|3601.8|3595.8|3600.5|3594.5|3601.8|3595.8|3600.3|3594.3|4
1641383890000|2022-01-05 11:58:10|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1641383960000|2022-01-05 11:59:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641383970000|2022-01-05 11:59:30|3600.8|3594.8|3602.5|3596.5|3602.5|3596.5|3600.8|3594.8|5
1641383980000|2022-01-05 11:59:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641384060000|2022-01-05 12:01:00|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1641384110000|2022-01-05 12:01:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1641384130000|2022-01-05 12:02:10|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1641384140000|2022-01-05 12:02:20|3604.3|3598.3|3605|3599|3605.8|3599.8|3604.3|3598.3|8
1641384180000|2022-01-05 12:03:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1641384190000|2022-01-05 12:03:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|3
1641384200000|2022-01-05 12:03:20|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1641384210000|2022-01-05 12:03:30|3605.8|3599.8|3605.5|3599.5|3606|3600|3605|3599|5
1641384220000|2022-01-05 12:03:40|3605.3|3599.3|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|4
1641384240000|2022-01-05 12:04:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1641384250000|2022-01-05 12:04:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1641384310000|2022-01-05 12:05:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1641384360000|2022-01-05 12:06:00|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|2
1641384370000|2022-01-05 12:06:10|3602.8|3596.8|3603|3597|3603|3597|3602.5|3596.5|4
1641384390000|2022-01-05 12:06:30|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|2
1641384610000|2022-01-05 12:10:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641384620000|2022-01-05 12:10:20|3602.5|3596.5|3600|3594|3602.5|3596.5|3600|3594|5
1641384630000|2022-01-05 12:10:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641384670000|2022-01-05 12:11:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1641384680000|2022-01-05 12:11:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641384690000|2022-01-05 12:11:30|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|3
1641384710000|2022-01-05 12:11:50|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|2
1641384740000|2022-01-05 12:12:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641384780000|2022-01-05 12:13:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1641384790000|2022-01-05 12:13:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1641384800000|2022-01-05 12:13:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1641384810000|2022-01-05 12:13:30|3603.3|3597.3|3601.8|3595.8|3603.3|3597.3|3601.8|3595.8|4
1641384820000|2022-01-05 12:13:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1641384850000|2022-01-05 12:14:10|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1641384860000|2022-01-05 12:14:20|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1641384870000|2022-01-05 12:14:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641384920000|2022-01-05 12:15:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1641384960000|2022-01-05 12:16:00|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|2
1641384970000|2022-01-05 12:16:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1641384980000|2022-01-05 12:16:20|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1641385010000|2022-01-05 12:16:50|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1641385020000|2022-01-05 12:17:00|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|2
1641385060000|2022-01-05 12:17:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641385080000|2022-01-05 12:18:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|2
1641385120000|2022-01-05 12:18:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1641385140000|2022-01-05 12:19:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641385160000|2022-01-05 12:19:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1641385190000|2022-01-05 12:19:50|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|3
1641385210000|2022-01-05 12:20:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641385220000|2022-01-05 12:20:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1641385230000|2022-01-05 12:20:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641385280000|2022-01-05 12:21:20|3600|3594|3599|3593|3600|3594|3599|3593|2
1641385290000|2022-01-05 12:21:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641385300000|2022-01-05 12:21:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641385350000|2022-01-05 12:22:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641385500000|2022-01-05 12:25:00|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|2
1641385520000|2022-01-05 12:25:20|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|3
1641385540000|2022-01-05 12:25:40|3598.5|3592.5|3598.8|3592.8|3599|3593|3598.5|3592.5|3
1641385620000|2022-01-05 12:27:00|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|3
1641385640000|2022-01-05 12:27:20|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|2
1641385650000|2022-01-05 12:27:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641385660000|2022-01-05 12:27:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641385670000|2022-01-05 12:27:50|3599.8|3593.8|3595.8|3589.8|3599.8|3593.8|3595.6|3589.6|5
1641385680000|2022-01-05 12:28:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1641385710000|2022-01-05 12:28:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641385730000|2022-01-05 12:28:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1641385760000|2022-01-05 12:29:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641385770000|2022-01-05 12:29:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1641385800000|2022-01-05 12:30:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641385810000|2022-01-05 12:30:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641385820000|2022-01-05 12:30:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641385830000|2022-01-05 12:30:30|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1641385840000|2022-01-05 12:30:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641385850000|2022-01-05 12:30:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641385870000|2022-01-05 12:31:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|6
1641385880000|2022-01-05 12:31:20|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641385890000|2022-01-05 12:31:30|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|3
1641385920000|2022-01-05 12:32:00|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|2
1641385930000|2022-01-05 12:32:10|3597|3591|3595.8|3589.8|3597|3591|3595.8|3589.8|2
1641385940000|2022-01-05 12:32:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1641385950000|2022-01-05 12:32:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1641385990000|2022-01-05 12:33:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.3|3590.3|7
1641386020000|2022-01-05 12:33:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1641386030000|2022-01-05 12:33:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641386040000|2022-01-05 12:34:00|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1641386100000|2022-01-05 12:35:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1641386160000|2022-01-05 12:36:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641386180000|2022-01-05 12:36:20|3598|3592|3598|3592|3598|3592|3597.5|3591.5|3
1641386190000|2022-01-05 12:36:30|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|2
1641386270000|2022-01-05 12:37:50|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1641386280000|2022-01-05 12:38:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1641386300000|2022-01-05 12:38:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1641386380000|2022-01-05 12:39:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641386400000|2022-01-05 12:40:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1641386410000|2022-01-05 12:40:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1641386470000|2022-01-05 12:41:10|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|3
1641386500000|2022-01-05 12:41:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1641386520000|2022-01-05 12:42:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641386540000|2022-01-05 12:42:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1641386670000|2022-01-05 12:44:30|3598.3|3592.3|3598.8|3592.8|3598.8|3592.8|3598.3|3592.3|2
1641386720000|2022-01-05 12:45:20|3598.5|3592.5|3598.8|3592.8|3599|3593|3598.3|3592.3|4
1641386730000|2022-01-05 12:45:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1641386790000|2022-01-05 12:46:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641386810000|2022-01-05 12:46:50|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|2
1641386830000|2022-01-05 12:47:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641386840000|2022-01-05 12:47:20|3598.5|3592.5|3598|3592|3598.5|3592.5|3597.3|3591.3|10
1641386850000|2022-01-05 12:47:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1641386880000|2022-01-05 12:48:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641386890000|2022-01-05 12:48:10|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1641386920000|2022-01-05 12:48:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641386980000|2022-01-05 12:49:40|3598.3|3592.3|3598.3|3592.3|3599|3593|3598.3|3592.3|4
1641387020000|2022-01-05 12:50:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1641387060000|2022-01-05 12:51:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|3
1641387070000|2022-01-05 12:51:10|3597.3|3591.3|3595.5|3589.5|3597.3|3591.3|3595.5|3589.5|3
1641387080000|2022-01-05 12:51:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1641387090000|2022-01-05 12:51:30|3594.5|3588.5|3594.8|3588.8|3595.3|3589.3|3594.5|3588.5|3
1641387100000|2022-01-05 12:51:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641387110000|2022-01-05 12:51:50|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|2
1641387130000|2022-01-05 12:52:10|3594.8|3588.8|3596|3590|3596|3590|3594.8|3588.8|2
1641387140000|2022-01-05 12:52:20|3595.5|3589.5|3598.1|3592.1|3598.1|3592.1|3595.3|3589.3|4
1641387150000|2022-01-05 12:52:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1641387160000|2022-01-05 12:52:40|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|3
1641387170000|2022-01-05 12:52:50|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|3
1641387180000|2022-01-05 12:53:00|3599|3593|3600.9|3594.9|3600.9|3594.9|3599|3593|2
1641387190000|2022-01-05 12:53:10|3600.8|3594.8|3600.6|3594.6|3600.8|3594.8|3600.6|3594.6|2
1641387200000|2022-01-05 12:53:20|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|3
1641387260000|2022-01-05 12:54:20|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1641387270000|2022-01-05 12:54:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1641387280000|2022-01-05 12:54:40|3604.6|3598.6|3605.8|3599.8|3605.8|3599.8|3604|3598|6
1641387290000|2022-01-05 12:54:50|3605.5|3599.5|3603.4|3597.4|3605.5|3599.5|3603.4|3597.4|4
1641387310000|2022-01-05 12:55:10|3602.9|3596.9|3601.5|3595.5|3603|3597|3601.5|3595.5|5
1641387320000|2022-01-05 12:55:20|3601.3|3595.3|3601.8|3595.8|3602.5|3596.5|3601|3595|5
1641387330000|2022-01-05 12:55:30|3601.5|3595.5|3602.5|3596.5|3602.8|3596.8|3601.5|3595.5|4
1641387340000|2022-01-05 12:55:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641387350000|2022-01-05 12:55:50|3602.6|3596.6|3602.5|3596.5|3603.1|3597.1|3602.5|3596.5|5
1641387360000|2022-01-05 12:56:00|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|2
1641387370000|2022-01-05 12:56:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641387380000|2022-01-05 12:56:20|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|4
1641387420000|2022-01-05 12:57:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|2
1641387440000|2022-01-05 12:57:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641387480000|2022-01-05 12:58:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|4
1641387500000|2022-01-05 12:58:20|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1641387520000|2022-01-05 12:58:40|3600.3|3594.3|3598.8|3592.8|3600.3|3594.3|3598.8|3592.8|3
1641387530000|2022-01-05 12:58:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1641387540000|2022-01-05 12:59:00|3598.8|3592.8|3595.8|3589.8|3598.8|3592.8|3594.3|3588.3|4
1641387550000|2022-01-05 12:59:10|3596|3590|3596.5|3590.5|3597.3|3591.3|3596|3590|4
1641387560000|2022-01-05 12:59:20|3596.8|3590.8|3598.3|3592.3|3598.3|3592.3|3596.8|3590.8|5
1641387580000|2022-01-05 12:59:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641387590000|2022-01-05 12:59:50|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3596.5|3590.5|4
1641387600000|2022-01-05 13:00:00|3597|3591|3596.5|3590.5|3597.8|3591.8|3595.8|3589.8|27
1641387610000|2022-01-05 13:00:10|3597.1|3591.1|3597.1|3591.1|3599.9|3593.9|3597.1|3591.1|22
1641387620000|2022-01-05 13:00:20|3596.4|3590.4|3598.1|3592.1|3598.6|3592.6|3595.9|3589.9|20
1641387630000|2022-01-05 13:00:30|3597.6|3591.6|3597.9|3591.9|3598.4|3592.4|3595.6|3589.6|13
1641387640000|2022-01-05 13:00:40|3599.4|3593.4|3598.1|3592.1|3599.4|3593.4|3597.4|3591.4|9
1641387650000|2022-01-05 13:00:50|3597.9|3591.9|3596.4|3590.4|3598.6|3592.6|3595.9|3589.9|15
1641387660000|2022-01-05 13:01:00|3596.1|3590.1|3597.4|3591.4|3598.1|3592.1|3596.1|3590.1|18
1641387670000|2022-01-05 13:01:10|3597.9|3591.9|3597.4|3591.4|3598.1|3592.1|3597.1|3591.1|7
1641387680000|2022-01-05 13:01:20|3597.6|3591.6|3597.3|3591.3|3597.8|3591.8|3596.6|3590.6|10
1641387690000|2022-01-05 13:01:30|3597.5|3591.5|3598.9|3592.9|3599.9|3593.9|3597.3|3591.3|16
1641387700000|2022-01-05 13:01:40|3599.9|3593.9|3600.9|3594.9|3600.9|3594.9|3598.9|3592.9|8
1641387710000|2022-01-05 13:01:50|3600.6|3594.6|3600.3|3594.3|3600.9|3594.9|3600.3|3594.3|5
1641387720000|2022-01-05 13:02:00|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|2
1641387730000|2022-01-05 13:02:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1641387740000|2022-01-05 13:02:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|4
1641387750000|2022-01-05 13:02:30|3600|3594|3600.3|3594.3|3602|3596|3600|3594|10
1641387760000|2022-01-05 13:02:40|3601.3|3595.3|3599|3593|3601.3|3595.3|3599|3593|8
1641387770000|2022-01-05 13:02:50|3598.8|3592.8|3597.5|3591.5|3598.8|3592.8|3597.5|3591.5|4
1641387780000|2022-01-05 13:03:00|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|6
1641387790000|2022-01-05 13:03:10|3597|3591|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1641387800000|2022-01-05 13:03:20|3597|3591|3596.3|3590.3|3597.5|3591.5|3596.3|3590.3|6
1641387810000|2022-01-05 13:03:30|3596|3590|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|5
1641387820000|2022-01-05 13:03:40|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|3
1641387830000|2022-01-05 13:03:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1641387840000|2022-01-05 13:04:00|3595|3589|3597|3591|3597|3591|3595|3589|8
1641387850000|2022-01-05 13:04:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1641387860000|2022-01-05 13:04:20|3594.8|3588.8|3597|3591|3597|3591|3594.8|3588.8|8
1641387870000|2022-01-05 13:04:30|3596.5|3590.5|3597|3591|3597|3591|3596.3|3590.3|4
1641387880000|2022-01-05 13:04:40|3596.3|3590.3|3598|3592|3598|3592|3596.3|3590.3|5
1641387900000|2022-01-05 13:05:00|3597.5|3591.5|3599.3|3593.3|3599.3|3593.3|3597.3|3591.3|7
1641387920000|2022-01-05 13:05:20|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1641387940000|2022-01-05 13:05:40|3599|3593|3597.4|3591.4|3599|3593|3596.5|3590.5|5
1641387950000|2022-01-05 13:05:50|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3597.3|3591.3|2
1641387960000|2022-01-05 13:06:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1641387970000|2022-01-05 13:06:10|3599|3593|3599.5|3593.5|3600.3|3594.3|3599|3593|5
1641387980000|2022-01-05 13:06:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1641387990000|2022-01-05 13:06:30|3601|3595|3600|3594|3601|3595|3600|3594|2
1641388000000|2022-01-05 13:06:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641388010000|2022-01-05 13:06:50|3598.6|3592.6|3599.3|3593.3|3599.3|3593.3|3598.6|3592.6|3
1641388020000|2022-01-05 13:07:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1641388040000|2022-01-05 13:07:20|3598.6|3592.6|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1641388050000|2022-01-05 13:07:30|3598.3|3592.3|3597.5|3591.5|3598.9|3592.9|3597.5|3591.5|5
1641388060000|2022-01-05 13:07:40|3597.4|3591.4|3599.3|3593.3|3599.3|3593.3|3597.4|3591.4|6
1641388070000|2022-01-05 13:07:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641388080000|2022-01-05 13:08:00|3600.5|3594.5|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|4
1641388090000|2022-01-05 13:08:10|3601.8|3595.8|3603|3597|3603|3597|3601|3595|6
1641388100000|2022-01-05 13:08:20|3603.8|3597.8|3604.1|3598.1|3605.3|3599.3|3603.6|3597.6|11
1641388110000|2022-01-05 13:08:30|3604|3598|3601.8|3595.8|3604.3|3598.3|3601.5|3595.5|5
1641388120000|2022-01-05 13:08:40|3602|3596|3603|3597|3603.3|3597.3|3602|3596|6
1641388130000|2022-01-05 13:08:50|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|4
1641388140000|2022-01-05 13:09:00|3604.5|3598.5|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|5
1641388150000|2022-01-05 13:09:10|3605|3599|3605.5|3599.5|3606.3|3600.3|3604.5|3598.5|10
1641388160000|2022-01-05 13:09:20|3606|3600|3604.5|3598.5|3606|3600|3603.8|3597.8|13
1641388170000|2022-01-05 13:09:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604|3598|4
1641388180000|2022-01-05 13:09:40|3604.8|3598.8|3605.3|3599.3|3605.8|3599.8|3604.8|3598.8|5
1641388190000|2022-01-05 13:09:50|3605.5|3599.5|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|14
1641388200000|2022-01-05 13:10:00|3605|3599|3602|3596|3606.3|3600.3|3602|3596|10
1641388210000|2022-01-05 13:10:10|3603.3|3597.3|3603.8|3597.8|3604.3|3598.3|3602.3|3596.3|10
1641388220000|2022-01-05 13:10:20|3602.8|3596.8|3601.8|3595.8|3603.5|3597.5|3601.5|3595.5|13
1641388230000|2022-01-05 13:10:30|3601.5|3595.5|3599.8|3593.8|3601.8|3595.8|3599|3593|12
1641388240000|2022-01-05 13:10:40|3600|3594|3601.3|3595.3|3601.3|3595.3|3600|3594|6
1641388250000|2022-01-05 13:10:50|3600.8|3594.8|3599.8|3593.8|3601.8|3595.8|3599.8|3593.8|7
1641388260000|2022-01-05 13:11:00|3599.5|3593.5|3601.3|3595.3|3602|3596|3598.8|3592.8|12
1641388270000|2022-01-05 13:11:10|3601|3595|3599.8|3593.8|3601|3595|3599.8|3593.8|8
1641388280000|2022-01-05 13:11:20|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|4
1641388290000|2022-01-05 13:11:30|3600|3594|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|6
1641388310000|2022-01-05 13:11:50|3600|3594|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|4
1641388320000|2022-01-05 13:12:00|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1641388330000|2022-01-05 13:12:10|3600|3594|3601|3595|3601.3|3595.3|3600|3594|4
1641388340000|2022-01-05 13:12:20|3601.3|3595.3|3603.3|3597.3|3603.3|3597.3|3601.3|3595.3|5
1641388350000|2022-01-05 13:12:30|3603|3597|3600.8|3594.8|3603.3|3597.3|3600.8|3594.8|6
1641388360000|2022-01-05 13:12:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641388370000|2022-01-05 13:12:50|3601.8|3595.8|3602|3596|3602.8|3596.8|3600.8|3594.8|4
1641388380000|2022-01-05 13:13:00|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|5
1641388390000|2022-01-05 13:13:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641388400000|2022-01-05 13:13:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1641388430000|2022-01-05 13:13:50|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|3
1641388440000|2022-01-05 13:14:00|3601.3|3595.3|3599|3593|3601.3|3595.3|3598.5|3592.5|10
1641388450000|2022-01-05 13:14:10|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|2
1641388460000|2022-01-05 13:14:20|3598.5|3592.5|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|3
1641388470000|2022-01-05 13:14:30|3597|3591|3597.8|3591.8|3599|3593|3597|3591|4
1641388490000|2022-01-05 13:14:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1641388500000|2022-01-05 13:15:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641388520000|2022-01-05 13:15:20|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1641388530000|2022-01-05 13:15:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641388540000|2022-01-05 13:15:40|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1641388550000|2022-01-05 13:15:50|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1641388570000|2022-01-05 13:16:10|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|4
1641388580000|2022-01-05 13:16:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641388590000|2022-01-05 13:16:30|3594.8|3588.8|3594|3588|3594.8|3588.8|3594|3588|4
1641388600000|2022-01-05 13:16:40|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1641388610000|2022-01-05 13:16:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|3
1641388620000|2022-01-05 13:17:00|3594|3588|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1641388630000|2022-01-05 13:17:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641388640000|2022-01-05 13:17:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1641388660000|2022-01-05 13:17:40|3594.3|3588.3|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|5
1641388680000|2022-01-05 13:18:00|3594|3588|3593|3587|3594.3|3588.3|3593|3587|8
1641388690000|2022-01-05 13:18:10|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|5
1641388700000|2022-01-05 13:18:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641388710000|2022-01-05 13:18:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|4
1641388720000|2022-01-05 13:18:40|3594.3|3588.3|3596.3|3590.3|3596.3|3590.3|3593|3587|5
1641388730000|2022-01-05 13:18:50|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|5
1641388740000|2022-01-05 13:19:00|3596.3|3590.3|3595|3589|3596.3|3590.3|3594.3|3588.3|6
1641388750000|2022-01-05 13:19:10|3595.5|3589.5|3592.8|3586.8|3596.8|3590.8|3592.8|3586.8|11
1641388760000|2022-01-05 13:19:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641388770000|2022-01-05 13:19:30|3592.5|3586.5|3592.8|3586.8|3593.5|3587.5|3592.5|3586.5|5
1641388780000|2022-01-05 13:19:40|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|5
1641388790000|2022-01-05 13:19:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1641388800000|2022-01-05 13:20:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1641388810000|2022-01-05 13:20:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1641388820000|2022-01-05 13:20:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1641388830000|2022-01-05 13:20:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|4
1641388840000|2022-01-05 13:20:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641388850000|2022-01-05 13:20:50|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1641388860000|2022-01-05 13:21:00|3593.8|3587.8|3592|3586|3593.8|3587.8|3592|3586|5
1641388880000|2022-01-05 13:21:20|3591.8|3585.8|3590|3584|3591.8|3585.8|3590|3584|3
1641388890000|2022-01-05 13:21:30|3589.8|3583.8|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|3
1641388900000|2022-01-05 13:21:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641388920000|2022-01-05 13:22:00|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|3
1641388930000|2022-01-05 13:22:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641388940000|2022-01-05 13:22:20|3590|3584|3590.8|3584.8|3591|3585|3590|3584|3
1641388950000|2022-01-05 13:22:30|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|3
1641388960000|2022-01-05 13:22:40|3591.5|3585.5|3591.3|3585.3|3592|3586|3590.3|3584.3|6
1641388970000|2022-01-05 13:22:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641388980000|2022-01-05 13:23:00|3590.5|3584.5|3589.4|3583.4|3590.5|3584.5|3589.4|3583.4|3
1641388990000|2022-01-05 13:23:10|3589.1|3583.1|3588|3582|3589.1|3583.1|3588|3582|4
1641389000000|2022-01-05 13:23:20|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|5
1641389010000|2022-01-05 13:23:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1641389020000|2022-01-05 13:23:40|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|6
1641389030000|2022-01-05 13:23:50|3587.8|3581.8|3589.3|3583.3|3589.3|3583.3|3587.5|3581.5|4
1641389040000|2022-01-05 13:24:00|3589.5|3583.5|3589.3|3583.3|3590|3584|3589.3|3583.3|9
1641389050000|2022-01-05 13:24:10|3589.5|3583.5|3590.8|3584.8|3591.5|3585.5|3589.5|3583.5|9
1641389060000|2022-01-05 13:24:20|3590.3|3584.3|3591|3585|3591.8|3585.8|3590.3|3584.3|7
1641389070000|2022-01-05 13:24:30|3591.3|3585.3|3590|3584|3591.3|3585.3|3590|3584|8
1641389080000|2022-01-05 13:24:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641389090000|2022-01-05 13:24:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641389100000|2022-01-05 13:25:00|3590.8|3584.8|3589.3|3583.3|3590.8|3584.8|3589.3|3583.3|6
1641389110000|2022-01-05 13:25:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1641389120000|2022-01-05 13:25:20|3589.3|3583.3|3590|3584|3590|3584|3589.3|3583.3|4
1641389130000|2022-01-05 13:25:30|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1641389140000|2022-01-05 13:25:40|3590|3584|3588.3|3582.3|3590|3584|3588.3|3582.3|8
1641389160000|2022-01-05 13:26:00|3588.5|3582.5|3584.8|3578.8|3589.5|3583.5|3584.8|3578.8|13
1641389170000|2022-01-05 13:26:10|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|4
1641389180000|2022-01-05 13:26:20|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|3
1641389190000|2022-01-05 13:26:30|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|3
1641389200000|2022-01-05 13:26:40|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|2
1641389210000|2022-01-05 13:26:50|3584.3|3578.3|3585.8|3579.8|3585.8|3579.8|3584.3|3578.3|11
1641389220000|2022-01-05 13:27:00|3586|3580|3586.3|3580.3|3586.5|3580.5|3585.8|3579.8|6
1641389230000|2022-01-05 13:27:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641389240000|2022-01-05 13:27:20|3586.8|3580.8|3586.5|3580.5|3587|3581|3586.3|3580.3|5
1641389250000|2022-01-05 13:27:30|3587|3581|3585.9|3579.9|3587|3581|3585.8|3579.8|8
1641389260000|2022-01-05 13:27:40|3586|3580|3587|3581|3587|3581|3586|3580|4
1641389280000|2022-01-05 13:28:00|3586.8|3580.8|3586|3580|3586.8|3580.8|3585.5|3579.5|7
1641389290000|2022-01-05 13:28:10|3586.3|3580.3|3586|3580|3586.5|3580.5|3586|3580|4
1641389300000|2022-01-05 13:28:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641389310000|2022-01-05 13:28:30|3586.8|3580.8|3587|3581|3587.3|3581.3|3586.8|3580.8|6
1641389320000|2022-01-05 13:28:40|3587.3|3581.3|3589.5|3583.5|3590.5|3584.5|3587|3581|10
1641389330000|2022-01-05 13:28:50|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1641389340000|2022-01-05 13:29:00|3590.5|3584.5|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1641389350000|2022-01-05 13:29:10|3591.5|3585.5|3590|3584|3591.5|3585.5|3589.5|3583.5|3
1641389380000|2022-01-05 13:29:40|3589.8|3583.8|3590|3584|3590.5|3584.5|3589.5|3583.5|5
1641389390000|2022-01-05 13:29:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1641389400000|2022-01-05 13:30:00|3589.5|3583.5|3589|3583|3590.5|3584.5|3589|3583|3
1641389410000|2022-01-05 13:30:10|3589.3|3583.3|3589.8|3583.8|3590|3584|3589.3|3583.3|4
1641389420000|2022-01-05 13:30:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641389430000|2022-01-05 13:30:30|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1641389450000|2022-01-05 13:30:50|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1641389460000|2022-01-05 13:31:00|3592|3586|3590.5|3584.5|3592|3586|3590.3|3584.3|5
1641389470000|2022-01-05 13:31:10|3590.3|3584.3|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|4
1641389480000|2022-01-05 13:31:20|3590|3584|3590|3584|3590.3|3584.3|3589.3|3583.3|14
1641389490000|2022-01-05 13:31:30|3589.3|3583.3|3590|3584|3590.5|3584.5|3589.3|3583.3|8
1641389500000|2022-01-05 13:31:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641389510000|2022-01-05 13:31:50|3589|3583|3588.3|3582.3|3589.3|3583.3|3588.3|3582.3|5
1641389520000|2022-01-05 13:32:00|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1641389530000|2022-01-05 13:32:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|3
1641389540000|2022-01-05 13:32:20|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|4
1641389550000|2022-01-05 13:32:30|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.3|3582.3|13
1641389560000|2022-01-05 13:32:40|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.5|3582.5|10
1641389570000|2022-01-05 13:32:50|3589.3|3583.3|3588|3582|3589.3|3583.3|3587.8|3581.8|7
1641389580000|2022-01-05 13:33:00|3588.5|3582.5|3588|3582|3588.5|3582.5|3587.8|3581.8|3
1641389590000|2022-01-05 13:33:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|4
1641389600000|2022-01-05 13:33:20|3588.8|3582.8|3588|3582|3589|3583|3588|3582|4
1641389610000|2022-01-05 13:33:30|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1641389620000|2022-01-05 13:33:40|3589|3583|3589.5|3583.5|3589.8|3583.8|3589|3583|5
1641389630000|2022-01-05 13:33:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641389640000|2022-01-05 13:34:00|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1641389650000|2022-01-05 13:34:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1641389660000|2022-01-05 13:34:20|3592|3586|3590.8|3584.8|3592|3586|3590.5|3584.5|3
1641389670000|2022-01-05 13:34:30|3591.3|3585.3|3591.3|3585.3|3592|3586|3590.8|3584.8|6
1641389680000|2022-01-05 13:34:40|3592.3|3586.3|3591.3|3585.3|3592.5|3586.5|3591.3|3585.3|3
1641389690000|2022-01-05 13:34:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641389710000|2022-01-05 13:35:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|3
1641389720000|2022-01-05 13:35:20|3592.5|3586.5|3593|3587|3593|3587|3591.8|3585.8|12
1641389730000|2022-01-05 13:35:30|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|4
1641389740000|2022-01-05 13:35:40|3593.3|3587.3|3593.5|3587.5|3594.3|3588.3|3593|3587|8
1641389750000|2022-01-05 13:35:50|3594.3|3588.3|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|6
1641389760000|2022-01-05 13:36:00|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1641389770000|2022-01-05 13:36:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593|3587|4
1641389780000|2022-01-05 13:36:20|3593.8|3587.8|3597.5|3591.5|3597.5|3591.5|3593.8|3587.8|9
1641389790000|2022-01-05 13:36:30|3597.3|3591.3|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|15
1641389800000|2022-01-05 13:36:40|3597.3|3591.3|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|7
1641389810000|2022-01-05 13:36:50|3596.5|3590.5|3594.8|3588.8|3596.5|3590.5|3594.3|3588.3|3
1641389820000|2022-01-05 13:37:00|3595|3589|3597.8|3591.8|3598|3592|3594.5|3588.5|16
1641389830000|2022-01-05 13:37:10|3598|3592|3598.5|3592.5|3599|3593|3598|3592|9
1641389840000|2022-01-05 13:37:20|3598.8|3592.8|3597.8|3591.8|3599|3593|3597.8|3591.8|6
1641389850000|2022-01-05 13:37:30|3597|3591|3596.9|3590.9|3597|3591|3596.9|3590.9|2
1641389860000|2022-01-05 13:37:40|3596|3590|3596.8|3590.8|3596.8|3590.8|3596|3590|2
1641389870000|2022-01-05 13:37:50|3596.5|3590.5|3596.3|3590.3|3597|3591|3596.3|3590.3|7
1641389880000|2022-01-05 13:38:00|3596|3590|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|4
1641389890000|2022-01-05 13:38:10|3596|3590|3596.3|3590.3|3596.5|3590.5|3595|3589|9
1641389900000|2022-01-05 13:38:20|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|3
1641389910000|2022-01-05 13:38:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|4
1641389920000|2022-01-05 13:38:40|3595.5|3589.5|3594.3|3588.3|3596.3|3590.3|3594.3|3588.3|6
1641389930000|2022-01-05 13:38:50|3594|3588|3594|3588|3594.5|3588.5|3593.8|3587.8|5
1641389940000|2022-01-05 13:39:00|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|3
1641389950000|2022-01-05 13:39:10|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1641389960000|2022-01-05 13:39:20|3596|3590|3594.8|3588.8|3596|3590|3594.8|3588.8|2
1641389970000|2022-01-05 13:39:30|3594.5|3588.5|3592|3586|3594.5|3588.5|3592|3586|5
1641389980000|2022-01-05 13:39:40|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1641389990000|2022-01-05 13:39:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641390010000|2022-01-05 13:40:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641390020000|2022-01-05 13:40:20|3593.3|3587.3|3594|3588|3594|3588|3593.3|3587.3|4
1641390030000|2022-01-05 13:40:30|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|4
1641390040000|2022-01-05 13:40:40|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1641390050000|2022-01-05 13:40:50|3596|3590|3596.8|3590.8|3597|3591|3596|3590|7
1641390060000|2022-01-05 13:41:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1641390070000|2022-01-05 13:41:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641390080000|2022-01-05 13:41:20|3597.5|3591.5|3599.5|3593.5|3599.5|3593.5|3597.5|3591.5|2
1641390090000|2022-01-05 13:41:30|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|5
1641390100000|2022-01-05 13:41:40|3598|3592|3597.8|3591.8|3599|3593|3597.3|3591.3|5
1641390110000|2022-01-05 13:41:50|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1641390120000|2022-01-05 13:42:00|3598|3592|3597.4|3591.4|3598|3592|3596.8|3590.8|4
1641390130000|2022-01-05 13:42:10|3597.3|3591.3|3595|3589|3597.3|3591.3|3595|3589|6
1641390140000|2022-01-05 13:42:20|3594.9|3588.9|3596.1|3590.1|3596.1|3590.1|3594.9|3588.9|3
1641390150000|2022-01-05 13:42:30|3595.9|3589.9|3595.5|3589.5|3595.9|3589.9|3594.8|3588.8|9
1641390160000|2022-01-05 13:42:40|3594.8|3588.8|3596|3590|3596|3590|3594.8|3588.8|4
1641390170000|2022-01-05 13:42:50|3595.9|3589.9|3594.5|3588.5|3596.8|3590.8|3594|3588|10
1641390180000|2022-01-05 13:43:00|3594.3|3588.3|3593.3|3587.3|3594.9|3588.9|3593.3|3587.3|10
1641390190000|2022-01-05 13:43:10|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3592|3586|7
1641390200000|2022-01-05 13:43:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1641390210000|2022-01-05 13:43:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641390220000|2022-01-05 13:43:40|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3591.8|3585.8|7
1641390230000|2022-01-05 13:43:50|3592.5|3586.5|3592.3|3586.3|3592.8|3586.8|3592|3586|6
1641390240000|2022-01-05 13:44:00|3592|3586|3590.5|3584.5|3592.8|3586.8|3590.5|3584.5|18
1641390260000|2022-01-05 13:44:20|3590|3584|3591.3|3585.3|3591.3|3585.3|3589.8|3583.8|21
1641390270000|2022-01-05 13:44:30|3590.5|3584.5|3591|3585|3591.3|3585.3|3590|3584|16
1641390280000|2022-01-05 13:44:40|3590.3|3584.3|3590.8|3584.8|3591|3585|3590.3|3584.3|24
1641390290000|2022-01-05 13:44:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|24
1641390300000|2022-01-05 13:45:00|3590|3584|3590.3|3584.3|3590.8|3584.8|3589|3583|12
1641390310000|2022-01-05 13:45:10|3590.5|3584.5|3591.8|3585.8|3592.3|3586.3|3590.5|3584.5|9
1641390320000|2022-01-05 13:45:20|3591|3585|3590.3|3584.3|3591|3585|3590|3584|5
1641390330000|2022-01-05 13:45:30|3590.5|3584.5|3590|3584|3591.1|3585.1|3589.3|3583.3|11
1641390340000|2022-01-05 13:45:40|3589|3583|3590.3|3584.3|3590.3|3584.3|3589|3583|4
1641390350000|2022-01-05 13:45:50|3589.8|3583.8|3589.9|3583.9|3590|3584|3589|3583|10
1641390360000|2022-01-05 13:46:00|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1641390370000|2022-01-05 13:46:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1641390380000|2022-01-05 13:46:20|3590|3584|3591|3585|3592.5|3586.5|3590|3584|6
1641390390000|2022-01-05 13:46:30|3591.3|3585.3|3589.5|3583.5|3591.3|3585.3|3589.4|3583.4|7
1641390400000|2022-01-05 13:46:40|3589.4|3583.4|3589.8|3583.8|3590.5|3584.5|3588.9|3582.9|10
1641390410000|2022-01-05 13:46:50|3589.3|3583.3|3589|3583|3589.8|3583.8|3588.8|3582.8|9
1641390420000|2022-01-05 13:47:00|3588.8|3582.8|3586|3580|3589.5|3583.5|3586|3580|15
1641390430000|2022-01-05 13:47:10|3586.3|3580.3|3584.8|3578.8|3586.3|3580.3|3584.8|3578.8|7
1641390440000|2022-01-05 13:47:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584|3578|5
1641390450000|2022-01-05 13:47:30|3585|3579|3585|3579|3585.3|3579.3|3584.8|3578.8|5
1641390460000|2022-01-05 13:47:40|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|4
1641390470000|2022-01-05 13:47:50|3584.3|3578.3|3584.8|3578.8|3585.3|3579.3|3584|3578|6
1641390480000|2022-01-05 13:48:00|3585|3579|3585|3579|3585.3|3579.3|3585|3579|3
1641390490000|2022-01-05 13:48:10|3585.5|3579.5|3584.8|3578.8|3586.8|3580.8|3584.8|3578.8|6
1641390500000|2022-01-05 13:48:20|3585|3579|3585.8|3579.8|3585.8|3579.8|3584.8|3578.8|8
1641390510000|2022-01-05 13:48:30|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1641390520000|2022-01-05 13:48:40|3585.5|3579.5|3585.1|3579.1|3585.8|3579.8|3585|3579|5
1641390530000|2022-01-05 13:48:50|3585.5|3579.5|3586|3580|3586|3580|3585.3|3579.3|6
1641390540000|2022-01-05 13:49:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641390550000|2022-01-05 13:49:10|3585.3|3579.3|3585.5|3579.5|3585.8|3579.8|3585.3|3579.3|4
1641390560000|2022-01-05 13:49:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641390570000|2022-01-05 13:49:30|3586|3580|3586|3580|3586|3580|3585|3579|3
1641390590000|2022-01-05 13:49:50|3586.5|3580.5|3586.8|3580.8|3587|3581|3586.5|3580.5|4
1641390610000|2022-01-05 13:50:10|3587|3581|3588|3582|3589|3583|3587|3581|15
1641390640000|2022-01-05 13:50:40|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588|3582|4
1641390650000|2022-01-05 13:50:50|3588.8|3582.8|3587|3581|3588.8|3582.8|3587|3581|3
1641390670000|2022-01-05 13:51:10|3587.8|3581.8|3586.4|3580.4|3587.8|3581.8|3586.4|3580.4|2
1641390680000|2022-01-05 13:51:20|3586.3|3580.3|3587|3581|3587.3|3581.3|3586.1|3580.1|11
1641390690000|2022-01-05 13:51:30|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|5
1641390720000|2022-01-05 13:52:00|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|2
1641390730000|2022-01-05 13:52:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1641390740000|2022-01-05 13:52:20|3586.5|3580.5|3584.5|3578.5|3586.5|3580.5|3584.1|3578.1|9
1641390750000|2022-01-05 13:52:30|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|2
1641390770000|2022-01-05 13:52:50|3584.3|3578.3|3586|3580|3586|3580|3584|3578|8
1641390780000|2022-01-05 13:53:00|3585.8|3579.8|3585|3579|3586.3|3580.3|3585|3579|3
1641390790000|2022-01-05 13:53:10|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1641390800000|2022-01-05 13:53:20|3584.8|3578.8|3584.8|3578.8|3585|3579|3584.3|3578.3|5
1641390810000|2022-01-05 13:53:30|3584|3578|3584.8|3578.8|3584.8|3578.8|3583.8|3577.8|3
1641390830000|2022-01-05 13:53:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641390850000|2022-01-05 13:54:10|3585|3579|3585.8|3579.8|3585.8|3579.8|3585|3579|4
1641390870000|2022-01-05 13:54:30|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|2
1641390880000|2022-01-05 13:54:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641390890000|2022-01-05 13:54:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641390900000|2022-01-05 13:55:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641390910000|2022-01-05 13:55:10|3585|3579|3586|3580|3586|3580|3585|3579|5
1641390930000|2022-01-05 13:55:30|3585.8|3579.8|3584.9|3578.9|3585.8|3579.8|3584.9|3578.9|2
1641390940000|2022-01-05 13:55:40|3584|3578|3586|3580|3586.3|3580.3|3584|3578|7
1641390960000|2022-01-05 13:56:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1641390970000|2022-01-05 13:56:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641391010000|2022-01-05 13:56:50|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1641391030000|2022-01-05 13:57:10|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3587.3|3581.3|3
1641391040000|2022-01-05 13:57:20|3588.3|3582.3|3587.8|3581.8|3588.5|3582.5|3587.8|3581.8|6
1641391050000|2022-01-05 13:57:30|3588|3582|3589|3583|3589|3583|3587.9|3581.9|4
1641391090000|2022-01-05 13:58:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1641391130000|2022-01-05 13:58:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1641391140000|2022-01-05 13:59:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1641391150000|2022-01-05 13:59:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641391160000|2022-01-05 13:59:20|3590|3584|3590.3|3584.3|3590.8|3584.8|3590|3584|4
1641391170000|2022-01-05 13:59:30|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|5
1641391190000|2022-01-05 13:59:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641391200000|2022-01-05 14:00:00|3591|3585|3591.5|3585.5|3591.8|3585.8|3591|3585|4
1641391210000|2022-01-05 14:00:10|3590|3584|3590.8|3584.8|3591|3585|3590|3584|3
1641391220000|2022-01-05 14:00:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641391230000|2022-01-05 14:00:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1641391240000|2022-01-05 14:00:40|3590.5|3584.5|3589.3|3583.3|3590.5|3584.5|3589.3|3583.3|2
1641391250000|2022-01-05 14:00:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641391260000|2022-01-05 14:01:00|3590|3584|3588.5|3582.5|3590|3584|3588.5|3582.5|4
1641391270000|2022-01-05 14:01:10|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641391290000|2022-01-05 14:01:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641391300000|2022-01-05 14:01:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1641391310000|2022-01-05 14:01:50|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|2
1641391320000|2022-01-05 14:02:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641391330000|2022-01-05 14:02:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1641391340000|2022-01-05 14:02:20|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1641391360000|2022-01-05 14:02:40|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.3|3582.3|6
1641391380000|2022-01-05 14:03:00|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|2
1641391390000|2022-01-05 14:03:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641391400000|2022-01-05 14:03:20|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|2
1641391410000|2022-01-05 14:03:30|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|4
1641391420000|2022-01-05 14:03:40|3589|3583|3590.3|3584.3|3590.3|3584.3|3588.8|3582.8|6
1641391430000|2022-01-05 14:03:50|3590.5|3584.5|3591.8|3585.8|3591.8|3585.8|3590.5|3584.5|6
1641391450000|2022-01-05 14:04:10|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1641391460000|2022-01-05 14:04:20|3592.8|3586.8|3593.5|3587.5|3593.8|3587.8|3592.8|3586.8|5
1641391470000|2022-01-05 14:04:30|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|2
1641391490000|2022-01-05 14:04:50|3592.5|3586.5|3594|3588|3594|3588|3592.5|3586.5|4
1641391500000|2022-01-05 14:05:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641391510000|2022-01-05 14:05:10|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|3
1641391520000|2022-01-05 14:05:20|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|2
1641391530000|2022-01-05 14:05:30|3591.8|3585.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|3
1641391540000|2022-01-05 14:05:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641391550000|2022-01-05 14:05:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641391560000|2022-01-05 14:06:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641391580000|2022-01-05 14:06:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1641391590000|2022-01-05 14:06:30|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1641391600000|2022-01-05 14:06:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641391610000|2022-01-05 14:06:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641391630000|2022-01-05 14:07:10|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|2
1641391640000|2022-01-05 14:07:20|3589|3583|3586.8|3580.8|3589|3583|3586.8|3580.8|6
1641391650000|2022-01-05 14:07:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|3
1641391660000|2022-01-05 14:07:40|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1641391680000|2022-01-05 14:08:00|3585.8|3579.8|3584.3|3578.3|3585.8|3579.8|3584|3578|6
1641391690000|2022-01-05 14:08:10|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1641391700000|2022-01-05 14:08:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641391720000|2022-01-05 14:08:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641391730000|2022-01-05 14:08:50|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1641391740000|2022-01-05 14:09:00|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1641391750000|2022-01-05 14:09:10|3583.8|3577.8|3583.5|3577.5|3584.3|3578.3|3583.5|3577.5|6
1641391760000|2022-01-05 14:09:20|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3583.5|3577.5|5
1641391770000|2022-01-05 14:09:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641391780000|2022-01-05 14:09:40|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1641391790000|2022-01-05 14:09:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585|3579|10
1641391800000|2022-01-05 14:10:00|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|3
1641391810000|2022-01-05 14:10:10|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1641391820000|2022-01-05 14:10:20|3585.8|3579.8|3586|3580|3586.5|3580.5|3585.5|3579.5|7
1641391830000|2022-01-05 14:10:30|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1641391840000|2022-01-05 14:10:40|3587.3|3581.3|3587.5|3581.5|3587.8|3581.8|3587.3|3581.3|6
1641391850000|2022-01-05 14:10:50|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3587.3|3581.3|5
1641391860000|2022-01-05 14:11:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641391870000|2022-01-05 14:11:10|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|2
1641391880000|2022-01-05 14:11:20|3590|3584|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|6
1641391890000|2022-01-05 14:11:30|3590.3|3584.3|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|5
1641391900000|2022-01-05 14:11:40|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|4
1641391940000|2022-01-05 14:12:20|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1641391960000|2022-01-05 14:12:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1641391980000|2022-01-05 14:13:00|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3587.5|3581.5|5
1641391990000|2022-01-05 14:13:10|3588|3582|3587.8|3581.8|3588|3582|3587.5|3581.5|3
1641392000000|2022-01-05 14:13:20|3587.5|3581.5|3586.3|3580.3|3587.5|3581.5|3586.3|3580.3|4
1641392010000|2022-01-05 14:13:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641392030000|2022-01-05 14:13:50|3586|3580|3586|3580|3586.5|3580.5|3586|3580|4
1641392040000|2022-01-05 14:14:00|3585.8|3579.8|3584.3|3578.3|3585.8|3579.8|3584|3578|17
1641392050000|2022-01-05 14:14:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|3
1641392060000|2022-01-05 14:14:20|3585.5|3579.5|3586.8|3580.8|3586.8|3580.8|3585.5|3579.5|4
1641392070000|2022-01-05 14:14:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1641392080000|2022-01-05 14:14:40|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1641392090000|2022-01-05 14:14:50|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|3
1641392100000|2022-01-05 14:15:00|3588|3582|3587.5|3581.5|3588|3582|3587.3|3581.3|4
1641392110000|2022-01-05 14:15:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641392120000|2022-01-05 14:15:20|3586.8|3580.8|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|5
1641392130000|2022-01-05 14:15:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1641392140000|2022-01-05 14:15:40|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|4
1641392150000|2022-01-05 14:15:50|3588|3582|3588.3|3582.3|3588.5|3582.5|3588|3582|4
1641392160000|2022-01-05 14:16:00|3588.5|3582.5|3589|3583|3589|3583|3588.3|3582.3|7
1641392170000|2022-01-05 14:16:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1641392180000|2022-01-05 14:16:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1641392190000|2022-01-05 14:16:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641392200000|2022-01-05 14:16:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641392230000|2022-01-05 14:17:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641392240000|2022-01-05 14:17:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641392250000|2022-01-05 14:17:30|3587.8|3581.8|3586.8|3580.8|3587.8|3581.8|3586.8|3580.8|3
1641392260000|2022-01-05 14:17:40|3586.3|3580.3|3587.3|3581.3|3587.3|3581.3|3586.3|3580.3|2
1641392280000|2022-01-05 14:18:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1641392290000|2022-01-05 14:18:10|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1641392300000|2022-01-05 14:18:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641392310000|2022-01-05 14:18:30|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.5|3579.5|6
1641392320000|2022-01-05 14:18:40|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641392340000|2022-01-05 14:19:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1641392350000|2022-01-05 14:19:10|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587|3581|4
1641392360000|2022-01-05 14:19:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1641392370000|2022-01-05 14:19:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641392380000|2022-01-05 14:19:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641392390000|2022-01-05 14:19:50|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|2
1641392400000|2022-01-05 14:20:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641392410000|2022-01-05 14:20:10|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1641392420000|2022-01-05 14:20:20|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|4
1641392430000|2022-01-05 14:20:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641392440000|2022-01-05 14:20:40|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.3|3579.3|3
1641392460000|2022-01-05 14:21:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641392480000|2022-01-05 14:21:20|3585|3579|3584.8|3578.8|3585|3579|3584.5|3578.5|8
1641392490000|2022-01-05 14:21:30|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641392540000|2022-01-05 14:22:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1641392550000|2022-01-05 14:22:30|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1641392560000|2022-01-05 14:22:40|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1641392570000|2022-01-05 14:22:50|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3583.5|3577.5|4
1641392580000|2022-01-05 14:23:00|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|3
1641392610000|2022-01-05 14:23:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1641392620000|2022-01-05 14:23:40|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1641392680000|2022-01-05 14:24:40|3584.5|3578.5|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|2
1641392690000|2022-01-05 14:24:50|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1641392700000|2022-01-05 14:25:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641392710000|2022-01-05 14:25:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1641392720000|2022-01-05 14:25:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641392730000|2022-01-05 14:25:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|9
1641392740000|2022-01-05 14:25:40|3582.8|3576.8|3581|3575|3582.8|3576.8|3581|3575|5
1641392750000|2022-01-05 14:25:50|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|3
1641392760000|2022-01-05 14:26:00|3579.8|3573.8|3581.8|3575.8|3581.8|3575.8|3579.8|3573.8|6
1641392770000|2022-01-05 14:26:10|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|3
1641392780000|2022-01-05 14:26:20|3580.8|3574.8|3581.5|3575.5|3581.8|3575.8|3580.8|3574.8|8
1641392790000|2022-01-05 14:26:30|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3580.5|3574.5|7
1641392810000|2022-01-05 14:26:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1641392820000|2022-01-05 14:27:00|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|3
1641392830000|2022-01-05 14:27:10|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1641392840000|2022-01-05 14:27:20|3584|3578|3586.3|3580.3|3586.3|3580.3|3584|3578|3
1641392870000|2022-01-05 14:27:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1641392880000|2022-01-05 14:28:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641392900000|2022-01-05 14:28:20|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|3
1641392910000|2022-01-05 14:28:30|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|3
1641392940000|2022-01-05 14:29:00|3585.8|3579.8|3584|3578|3585.8|3579.8|3584|3578|6
1641392990000|2022-01-05 14:29:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1641393000000|2022-01-05 14:30:00|3584.8|3578.8|3585.8|3579.8|3585.8|3579.8|3584.8|3578.8|5
1641393020000|2022-01-05 14:30:20|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|4
1641393030000|2022-01-05 14:30:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641393040000|2022-01-05 14:30:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641393050000|2022-01-05 14:30:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1641393060000|2022-01-05 14:31:00|3585.3|3579.3|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|4
1641393070000|2022-01-05 14:31:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1641393080000|2022-01-05 14:31:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641393090000|2022-01-05 14:31:30|3584.8|3578.8|3585|3579|3585.3|3579.3|3584.5|3578.5|6
1641393100000|2022-01-05 14:31:40|3584.8|3578.8|3585|3579|3585.3|3579.3|3584.8|3578.8|6
1641393110000|2022-01-05 14:31:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641393120000|2022-01-05 14:32:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641393130000|2022-01-05 14:32:10|3584.5|3578.5|3584|3578|3584.5|3578.5|3583.3|3577.3|8
1641393140000|2022-01-05 14:32:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641393150000|2022-01-05 14:32:30|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1641393180000|2022-01-05 14:33:00|3584.5|3578.5|3586.3|3580.3|3586.3|3580.3|3584.5|3578.5|2
1641393200000|2022-01-05 14:33:20|3586.5|3580.5|3587.5|3581.5|3588|3582|3586.5|3580.5|6
1641393210000|2022-01-05 14:33:30|3587|3581|3585.8|3579.8|3587|3581|3585.8|3579.8|8
1641393220000|2022-01-05 14:33:40|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|6
1641393230000|2022-01-05 14:33:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1641393250000|2022-01-05 14:34:10|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|3
1641393260000|2022-01-05 14:34:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641393270000|2022-01-05 14:34:30|3586|3580|3586.5|3580.5|3586.5|3580.5|3584.8|3578.8|7
1641393280000|2022-01-05 14:34:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641393290000|2022-01-05 14:34:50|3586.5|3580.5|3585.3|3579.3|3586.5|3580.5|3585.3|3579.3|5
1641393300000|2022-01-05 14:35:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641393310000|2022-01-05 14:35:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|5
1641393320000|2022-01-05 14:35:20|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1641393330000|2022-01-05 14:35:30|3586.8|3580.8|3585.8|3579.8|3587|3581|3585.8|3579.8|7
1641393340000|2022-01-05 14:35:40|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|4
1641393350000|2022-01-05 14:35:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1641393360000|2022-01-05 14:36:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|3
1641393380000|2022-01-05 14:36:20|3585.5|3579.5|3587.3|3581.3|3587.8|3581.8|3585.5|3579.5|11
1641393390000|2022-01-05 14:36:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641393400000|2022-01-05 14:36:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1641393410000|2022-01-05 14:36:50|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1641393430000|2022-01-05 14:37:10|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|3
1641393440000|2022-01-05 14:37:20|3588|3582|3587.3|3581.3|3588|3582|3587|3581|5
1641393450000|2022-01-05 14:37:30|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1641393470000|2022-01-05 14:37:50|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1641393480000|2022-01-05 14:38:00|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|5
1641393490000|2022-01-05 14:38:10|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|3
1641393500000|2022-01-05 14:38:20|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.8|3580.8|3
1641393540000|2022-01-05 14:39:00|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|4
1641393550000|2022-01-05 14:39:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641393560000|2022-01-05 14:39:20|3584.6|3578.6|3583.8|3577.8|3584.6|3578.6|3583.5|3577.5|9
1641393570000|2022-01-05 14:39:30|3583.5|3577.5|3582.5|3576.5|3583.8|3577.8|3582.5|3576.5|6
1641393590000|2022-01-05 14:39:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641393600000|2022-01-05 14:40:00|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|2
1641393610000|2022-01-05 14:40:10|3582.5|3576.5|3582.5|3576.5|3582.8|3576.8|3582.3|3576.3|4
1641393630000|2022-01-05 14:40:30|3582.3|3576.3|3581.5|3575.5|3582.8|3576.8|3581.5|3575.5|5
1641393650000|2022-01-05 14:40:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641393660000|2022-01-05 14:41:00|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|2
1641393670000|2022-01-05 14:41:10|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1641393680000|2022-01-05 14:41:20|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|4
1641393690000|2022-01-05 14:41:30|3581|3575|3580|3574|3581|3575|3579.8|3573.8|4
1641393700000|2022-01-05 14:41:40|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|4
1641393710000|2022-01-05 14:41:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641393720000|2022-01-05 14:42:00|3580|3574|3580|3574|3580.3|3574.3|3580|3574|3
1641393740000|2022-01-05 14:42:20|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1641393750000|2022-01-05 14:42:30|3579.8|3573.8|3577.5|3571.5|3579.8|3573.8|3577.5|3571.5|5
1641393760000|2022-01-05 14:42:40|3577.8|3571.8|3578.8|3572.8|3578.8|3572.8|3577.8|3571.8|3
1641393780000|2022-01-05 14:43:00|3578.3|3572.3|3576|3570|3578.3|3572.3|3575|3569|11
1641393790000|2022-01-05 14:43:10|3576.3|3570.3|3577.3|3571.3|3577.3|3571.3|3576.3|3570.3|4
1641393800000|2022-01-05 14:43:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641393810000|2022-01-05 14:43:30|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|2
1641393820000|2022-01-05 14:43:40|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|4
1641393830000|2022-01-05 14:43:50|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|3
1641393840000|2022-01-05 14:44:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1641393850000|2022-01-05 14:44:10|3577.8|3571.8|3578.3|3572.3|3578.5|3572.5|3577.5|3571.5|7
1641393860000|2022-01-05 14:44:20|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|4
1641393870000|2022-01-05 14:44:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641393880000|2022-01-05 14:44:40|3578.8|3572.8|3577.5|3571.5|3579|3573|3577.5|3571.5|6
1641393900000|2022-01-05 14:45:00|3577.8|3571.8|3578.5|3572.5|3578.5|3572.5|3577.8|3571.8|2
1641393910000|2022-01-05 14:45:10|3578.8|3572.8|3579|3573|3579.8|3573.8|3578.8|3572.8|4
1641393920000|2022-01-05 14:45:20|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641393930000|2022-01-05 14:45:30|3578.8|3572.8|3579|3573|3579.5|3573.5|3578.5|3572.5|6
1641393940000|2022-01-05 14:45:40|3578.8|3572.8|3578.8|3572.8|3579|3573|3578.5|3572.5|7
1641393950000|2022-01-05 14:45:50|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|5
1641393960000|2022-01-05 14:46:00|3578|3572|3578.3|3572.3|3578.5|3572.5|3577.5|3571.5|12
1641393970000|2022-01-05 14:46:10|3578.5|3572.5|3578.8|3572.8|3579|3573|3578.5|3572.5|3
1641393980000|2022-01-05 14:46:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641393990000|2022-01-05 14:46:30|3578.3|3572.3|3576.5|3570.5|3578.3|3572.3|3576.5|3570.5|2
1641394000000|2022-01-05 14:46:40|3576.3|3570.3|3574.8|3568.8|3576.3|3570.3|3574.5|3568.5|11
1641394010000|2022-01-05 14:46:50|3575|3569|3575|3569|3575.5|3569.5|3575|3569|6
1641394020000|2022-01-05 14:47:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3573.8|3567.8|8
1641394030000|2022-01-05 14:47:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1641394040000|2022-01-05 14:47:20|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|4
1641394050000|2022-01-05 14:47:30|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|4
1641394060000|2022-01-05 14:47:40|3574.8|3568.8|3575.3|3569.3|3575.5|3569.5|3574.8|3568.8|6
1641394080000|2022-01-05 14:48:00|3575.5|3569.5|3576|3570|3576|3570|3575.5|3569.5|3
1641394090000|2022-01-05 14:48:10|3576.5|3570.5|3575.8|3569.8|3576.5|3570.5|3575.8|3569.8|3
1641394100000|2022-01-05 14:48:20|3576.3|3570.3|3576|3570|3576.8|3570.8|3576|3570|5
1641394110000|2022-01-05 14:48:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576|3570|3
1641394120000|2022-01-05 14:48:40|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641394130000|2022-01-05 14:48:50|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|3
1641394140000|2022-01-05 14:49:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3577.5|3571.5|4
1641394150000|2022-01-05 14:49:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641394160000|2022-01-05 14:49:20|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1641394170000|2022-01-05 14:49:30|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1641394180000|2022-01-05 14:49:40|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1641394190000|2022-01-05 14:49:50|3580|3574|3580.5|3574.5|3581|3575|3579.8|3573.8|6
1641394200000|2022-01-05 14:50:00|3580|3574|3578.5|3572.5|3580|3574|3578.5|3572.5|4
1641394210000|2022-01-05 14:50:10|3579|3573|3579|3573|3579.3|3573.3|3579|3573|5
1641394220000|2022-01-05 14:50:20|3578.5|3572.5|3576.8|3570.8|3578.5|3572.5|3576.5|3570.5|10
1641394230000|2022-01-05 14:50:30|3576.5|3570.5|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|3
1641394240000|2022-01-05 14:50:40|3576.5|3570.5|3580|3574|3580.3|3574.3|3576.5|3570.5|3
1641394250000|2022-01-05 14:50:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641394260000|2022-01-05 14:51:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641394280000|2022-01-05 14:51:20|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1641394290000|2022-01-05 14:51:30|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1641394300000|2022-01-05 14:51:40|3579.8|3573.8|3579.8|3573.8|3580|3574|3579.8|3573.8|3
1641394310000|2022-01-05 14:51:50|3580|3574|3581|3575|3581.3|3575.3|3580|3574|4
1641394320000|2022-01-05 14:52:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|3
1641394330000|2022-01-05 14:52:10|3581|3575|3582|3576|3582|3576|3581|3575|4
1641394340000|2022-01-05 14:52:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1641394370000|2022-01-05 14:52:50|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1641394380000|2022-01-05 14:53:00|3582.8|3576.8|3583.8|3577.8|3583.8|3577.8|3582.8|3576.8|3
1641394390000|2022-01-05 14:53:10|3584.5|3578.5|3582.5|3576.5|3584.5|3578.5|3582.5|3576.5|6
1641394400000|2022-01-05 14:53:20|3582.3|3576.3|3583.8|3577.8|3583.8|3577.8|3582.3|3576.3|4
1641394420000|2022-01-05 14:53:40|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|2
1641394430000|2022-01-05 14:53:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|3
1641394450000|2022-01-05 14:54:10|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641394470000|2022-01-05 14:54:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1641394480000|2022-01-05 14:54:40|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|3
1641394490000|2022-01-05 14:54:50|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|3
1641394510000|2022-01-05 14:55:10|3584.3|3578.3|3584.8|3578.8|3584.8|3578.8|3584.3|3578.3|3
1641394520000|2022-01-05 14:55:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641394560000|2022-01-05 14:56:00|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|6
1641394570000|2022-01-05 14:56:10|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1641394590000|2022-01-05 14:56:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1641394600000|2022-01-05 14:56:40|3583|3577|3583|3577|3583|3577|3583|3577|1
1641394610000|2022-01-05 14:56:50|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1641394620000|2022-01-05 14:57:00|3582|3576|3581.5|3575.5|3582|3576|3580.8|3574.8|7
1641394640000|2022-01-05 14:57:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|3
1641394650000|2022-01-05 14:57:30|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1641394660000|2022-01-05 14:57:40|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|4
1641394670000|2022-01-05 14:57:50|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|2
1641394680000|2022-01-05 14:58:00|3581.3|3575.3|3582|3576|3582.3|3576.3|3581|3575|6
1641394690000|2022-01-05 14:58:10|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|2
1641394700000|2022-01-05 14:58:20|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|2
1641394740000|2022-01-05 14:59:00|3583|3577|3582.8|3576.8|3583|3577|3582|3576|4
1641394760000|2022-01-05 14:59:20|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|2
1641394770000|2022-01-05 14:59:30|3583|3577|3583|3577|3583|3577|3582.8|3576.8|3
1641394780000|2022-01-05 14:59:40|3582.5|3576.5|3582.5|3576.5|3582.8|3576.8|3582|3576|5
1641394790000|2022-01-05 14:59:50|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641394800000|2022-01-05 15:00:00|3582.8|3576.8|3583.8|3577.8|3584|3578|3582.8|3576.8|4
1641394810000|2022-01-05 15:00:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1641394820000|2022-01-05 15:00:20|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641394830000|2022-01-05 15:00:30|3584.5|3578.5|3584.3|3578.3|3585|3579|3583.3|3577.3|7
1641394840000|2022-01-05 15:00:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641394850000|2022-01-05 15:00:50|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1641394870000|2022-01-05 15:01:10|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|2
1641394880000|2022-01-05 15:01:20|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1641394890000|2022-01-05 15:01:30|3585|3579|3584.5|3578.5|3585|3579|3584.3|3578.3|3
1641394900000|2022-01-05 15:01:40|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|4
1641394910000|2022-01-05 15:01:50|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|3
1641394920000|2022-01-05 15:02:00|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1641394930000|2022-01-05 15:02:10|3583.5|3577.5|3582.8|3576.8|3583.5|3577.5|3582.8|3576.8|2
1641394940000|2022-01-05 15:02:20|3582.5|3576.5|3582|3576|3582.5|3576.5|3581.5|3575.5|4
1641394950000|2022-01-05 15:02:30|3581.5|3575.5|3582.3|3576.3|3582.3|3576.3|3581.5|3575.5|2
1641394970000|2022-01-05 15:02:50|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|2
1641394980000|2022-01-05 15:03:00|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.5|3575.5|5
1641394990000|2022-01-05 15:03:10|3582|3576|3583.5|3577.5|3583.5|3577.5|3582|3576|4
1641395000000|2022-01-05 15:03:20|3583|3577|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|3
1641395030000|2022-01-05 15:03:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641395050000|2022-01-05 15:04:10|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|2
1641395060000|2022-01-05 15:04:20|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1641395070000|2022-01-05 15:04:30|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582|3576|4
1641395100000|2022-01-05 15:05:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641395130000|2022-01-05 15:05:30|3583.5|3577.5|3584.5|3578.5|3584.5|3578.5|3582.8|3576.8|6
1641395140000|2022-01-05 15:05:40|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|2
1641395150000|2022-01-05 15:05:50|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1641395160000|2022-01-05 15:06:00|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1641395190000|2022-01-05 15:06:30|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1641395200000|2022-01-05 15:06:40|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1641395210000|2022-01-05 15:06:50|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|3
1641395220000|2022-01-05 15:07:00|3583.3|3577.3|3583|3577|3583.3|3577.3|3582|3576|6
1641395230000|2022-01-05 15:07:10|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641395240000|2022-01-05 15:07:20|3583.8|3577.8|3583.8|3577.8|3584.3|3578.3|3583.5|3577.5|7
1641395250000|2022-01-05 15:07:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|4
1641395260000|2022-01-05 15:07:40|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1641395290000|2022-01-05 15:08:10|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641395300000|2022-01-05 15:08:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641395330000|2022-01-05 15:08:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1641395340000|2022-01-05 15:09:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1641395390000|2022-01-05 15:09:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1641395400000|2022-01-05 15:10:00|3585.8|3579.8|3586|3580|3586.3|3580.3|3585.8|3579.8|3
1641395410000|2022-01-05 15:10:10|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1641395430000|2022-01-05 15:10:30|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|3
1641395440000|2022-01-05 15:10:40|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|3
1641395450000|2022-01-05 15:10:50|3584.5|3578.5|3585.3|3579.3|3585.5|3579.5|3584.5|3578.5|4
1641395460000|2022-01-05 15:11:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641395470000|2022-01-05 15:11:10|3585|3579|3585.8|3579.8|3585.8|3579.8|3584.3|3578.3|8
1641395520000|2022-01-05 15:12:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|3
1641395530000|2022-01-05 15:12:10|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|4
1641395540000|2022-01-05 15:12:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641395550000|2022-01-05 15:12:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641395570000|2022-01-05 15:12:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1641395600000|2022-01-05 15:13:20|3587.3|3581.3|3587|3581|3587.8|3581.8|3587|3581|4
1641395610000|2022-01-05 15:13:30|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1641395620000|2022-01-05 15:13:40|3587|3581|3588|3582|3588.5|3582.5|3587|3581|8
1641395630000|2022-01-05 15:13:50|3587.8|3581.8|3586.8|3580.8|3587.8|3581.8|3586.8|3580.8|4
1641395640000|2022-01-05 15:14:00|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|2
1641395660000|2022-01-05 15:14:20|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|2
1641395670000|2022-01-05 15:14:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|3
1641395680000|2022-01-05 15:14:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1641395700000|2022-01-05 15:15:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|5
1641395720000|2022-01-05 15:15:20|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641395730000|2022-01-05 15:15:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641395750000|2022-01-05 15:15:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641395760000|2022-01-05 15:16:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641395770000|2022-01-05 15:16:10|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1641395790000|2022-01-05 15:16:30|3589.5|3583.5|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|4
1641395800000|2022-01-05 15:16:40|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|3
1641395810000|2022-01-05 15:16:50|3588|3582|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|10
1641395820000|2022-01-05 15:17:00|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1641395850000|2022-01-05 15:17:30|3588|3582|3586.8|3580.8|3588|3582|3586.8|3580.8|5
1641395860000|2022-01-05 15:17:40|3587|3581|3588.5|3582.5|3588.5|3582.5|3587|3581|4
1641395880000|2022-01-05 15:18:00|3589.3|3583.3|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|3
1641395890000|2022-01-05 15:18:10|3590.8|3584.8|3592|3586|3592|3586|3590.8|3584.8|4
1641395900000|2022-01-05 15:18:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641395910000|2022-01-05 15:18:30|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1641395920000|2022-01-05 15:18:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641395930000|2022-01-05 15:18:50|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|6
1641395940000|2022-01-05 15:19:00|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1641395960000|2022-01-05 15:19:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1641395980000|2022-01-05 15:19:40|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1641395990000|2022-01-05 15:19:50|3593.8|3587.8|3594|3588|3594|3588|3593.5|3587.5|3
1641396000000|2022-01-05 15:20:00|3594.3|3588.3|3594.8|3588.8|3595|3589|3594.3|3588.3|5
1641396010000|2022-01-05 15:20:10|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|3
1641396020000|2022-01-05 15:20:20|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594.5|3588.5|5
1641396030000|2022-01-05 15:20:30|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1641396040000|2022-01-05 15:20:40|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1641396050000|2022-01-05 15:20:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641396060000|2022-01-05 15:21:00|3595.8|3589.8|3596.5|3590.5|3597.3|3591.3|3595.8|3589.8|4
1641396070000|2022-01-05 15:21:10|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|2
1641396090000|2022-01-05 15:21:30|3596.3|3590.3|3596.3|3590.3|3596.8|3590.8|3596|3590|7
1641396110000|2022-01-05 15:21:50|3596|3590|3596.5|3590.5|3596.8|3590.8|3596|3590|4
1641396120000|2022-01-05 15:22:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641396160000|2022-01-05 15:22:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641396180000|2022-01-05 15:23:00|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1641396190000|2022-01-05 15:23:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641396200000|2022-01-05 15:23:20|3596|3590|3596.5|3590.5|3596.8|3590.8|3596|3590|5
1641396210000|2022-01-05 15:23:30|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1641396220000|2022-01-05 15:23:40|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|2
1641396230000|2022-01-05 15:23:50|3595.8|3589.8|3596|3590|3596.3|3590.3|3595.8|3589.8|3
1641396240000|2022-01-05 15:24:00|3595.5|3589.5|3595|3589|3595.5|3589.5|3594.8|3588.8|4
1641396250000|2022-01-05 15:24:10|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|2
1641396260000|2022-01-05 15:24:20|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|4
1641396270000|2022-01-05 15:24:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1641396280000|2022-01-05 15:24:40|3592.8|3586.8|3595.5|3589.5|3595.8|3589.8|3592.8|3586.8|5
1641396290000|2022-01-05 15:24:50|3596|3590|3596.5|3590.5|3597|3591|3596|3590|7
1641396330000|2022-01-05 15:25:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641396340000|2022-01-05 15:25:40|3596.3|3590.3|3596.8|3590.8|3597.3|3591.3|3596.3|3590.3|4
1641396360000|2022-01-05 15:26:00|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1641396370000|2022-01-05 15:26:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1641396380000|2022-01-05 15:26:20|3596|3590|3597.3|3591.3|3597.3|3591.3|3596|3590|3
1641396410000|2022-01-05 15:26:50|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1641396430000|2022-01-05 15:27:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|4
1641396440000|2022-01-05 15:27:20|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641396470000|2022-01-05 15:27:50|3595.8|3589.8|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|5
1641396480000|2022-01-05 15:28:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1641396510000|2022-01-05 15:28:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641396520000|2022-01-05 15:28:40|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|2
1641396530000|2022-01-05 15:28:50|3596.3|3590.3|3596.3|3590.3|3597.3|3591.3|3596|3590|6
1641396540000|2022-01-05 15:29:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641396550000|2022-01-05 15:29:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641396560000|2022-01-05 15:29:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1641396570000|2022-01-05 15:29:30|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|2
1641396580000|2022-01-05 15:29:40|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1641396600000|2022-01-05 15:30:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641396610000|2022-01-05 15:30:10|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.3|3589.3|7
1641396620000|2022-01-05 15:30:20|3597|3591|3596.5|3590.5|3597|3591|3596.3|3590.3|7
1641396630000|2022-01-05 15:30:30|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|5
1641396640000|2022-01-05 15:30:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1641396650000|2022-01-05 15:30:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|4
1641396660000|2022-01-05 15:31:00|3596|3590|3597.5|3591.5|3597.5|3591.5|3596|3590|7
1641396670000|2022-01-05 15:31:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641396690000|2022-01-05 15:31:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1641396700000|2022-01-05 15:31:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1641396710000|2022-01-05 15:31:50|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3595.3|3589.3|12
1641396720000|2022-01-05 15:32:00|3597|3591|3597.3|3591.3|3597.5|3591.5|3597|3591|3
1641396730000|2022-01-05 15:32:10|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|3
1641396740000|2022-01-05 15:32:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641396750000|2022-01-05 15:32:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641396760000|2022-01-05 15:32:40|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1641396770000|2022-01-05 15:32:50|3595.8|3589.8|3596.5|3590.5|3596.8|3590.8|3595.8|3589.8|4
1641396780000|2022-01-05 15:33:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1641396790000|2022-01-05 15:33:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641396800000|2022-01-05 15:33:20|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1641396820000|2022-01-05 15:33:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1641396830000|2022-01-05 15:33:50|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1641396840000|2022-01-05 15:34:00|3597.3|3591.3|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1641396920000|2022-01-05 15:35:20|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|3
1641396930000|2022-01-05 15:35:30|3596|3590|3596|3590|3597.3|3591.3|3595.8|3589.8|9
1641396940000|2022-01-05 15:35:40|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|4
1641396950000|2022-01-05 15:35:50|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1641396960000|2022-01-05 15:36:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1641396970000|2022-01-05 15:36:10|3597.3|3591.3|3598.3|3592.3|3599|3593|3596.8|3590.8|11
1641396980000|2022-01-05 15:36:20|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|4
1641397000000|2022-01-05 15:36:40|3597.8|3591.8|3597.8|3591.8|3598.3|3592.3|3597|3591|9
1641397020000|2022-01-05 15:37:00|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1641397030000|2022-01-05 15:37:10|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|2
1641397070000|2022-01-05 15:37:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641397080000|2022-01-05 15:38:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1641397110000|2022-01-05 15:38:30|3597|3591|3598|3592|3598.3|3592.3|3597|3591|6
1641397120000|2022-01-05 15:38:40|3598.3|3592.3|3597.3|3591.3|3598.5|3592.5|3597.3|3591.3|5
1641397130000|2022-01-05 15:38:50|3597.8|3591.8|3598|3592|3598.3|3592.3|3597.8|3591.8|4
1641397140000|2022-01-05 15:39:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|3
1641397150000|2022-01-05 15:39:10|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.3|3592.3|9
1641397160000|2022-01-05 15:39:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641397200000|2022-01-05 15:40:00|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1641397210000|2022-01-05 15:40:10|3599.5|3593.5|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|9
1641397220000|2022-01-05 15:40:20|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|4
1641397240000|2022-01-05 15:40:40|3599.8|3593.8|3604.5|3598.5|3604.5|3598.5|3599.8|3593.8|12
1641397250000|2022-01-05 15:40:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1641397260000|2022-01-05 15:41:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|3
1641397270000|2022-01-05 15:41:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1641397280000|2022-01-05 15:41:20|3604.8|3598.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|5
1641397290000|2022-01-05 15:41:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641397300000|2022-01-05 15:41:40|3605.8|3599.8|3607|3601|3607|3601|3605.8|3599.8|5
1641397310000|2022-01-05 15:41:50|3606.8|3600.8|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|5
1641397330000|2022-01-05 15:42:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1641397350000|2022-01-05 15:42:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641397370000|2022-01-05 15:42:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1641397380000|2022-01-05 15:43:00|3605.8|3599.8|3604|3598|3606|3600|3604|3598|5
1641397400000|2022-01-05 15:43:20|3603.8|3597.8|3605.8|3599.8|3605.8|3599.8|3603.8|3597.8|5
1641397410000|2022-01-05 15:43:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641397420000|2022-01-05 15:43:40|3605.5|3599.5|3606.3|3600.3|3606.8|3600.8|3605.5|3599.5|8
1641397430000|2022-01-05 15:43:50|3606.5|3600.5|3606|3600|3607|3601|3606|3600|5
1641397440000|2022-01-05 15:44:00|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|4
1641397450000|2022-01-05 15:44:10|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1641397460000|2022-01-05 15:44:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1641397470000|2022-01-05 15:44:30|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1641397480000|2022-01-05 15:44:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|17
1641397490000|2022-01-05 15:44:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|4
1641397500000|2022-01-05 15:45:00|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3605.3|3599.3|7
1641397510000|2022-01-05 15:45:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1641397520000|2022-01-05 15:45:20|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641397540000|2022-01-05 15:45:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641397550000|2022-01-05 15:45:50|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|5
1641397570000|2022-01-05 15:46:10|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1641397580000|2022-01-05 15:46:20|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1641397600000|2022-01-05 15:46:40|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1641397610000|2022-01-05 15:46:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1641397630000|2022-01-05 15:47:10|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|3
1641397640000|2022-01-05 15:47:20|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1641397670000|2022-01-05 15:47:50|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1641397700000|2022-01-05 15:48:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1641397720000|2022-01-05 15:48:40|3604.5|3598.5|3605.8|3599.8|3605.8|3599.8|3604.5|3598.5|4
1641397740000|2022-01-05 15:49:00|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|4
1641397750000|2022-01-05 15:49:10|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|4
1641397760000|2022-01-05 15:49:20|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1641397770000|2022-01-05 15:49:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1641397780000|2022-01-05 15:49:40|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|6
1641397800000|2022-01-05 15:50:00|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|3
1641397810000|2022-01-05 15:50:10|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1641397820000|2022-01-05 15:50:20|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1641397830000|2022-01-05 15:50:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1641397850000|2022-01-05 15:50:50|3606.5|3600.5|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|4
1641397860000|2022-01-05 15:51:00|3607.3|3601.3|3608.3|3602.3|3608.5|3602.5|3607.3|3601.3|5
1641397870000|2022-01-05 15:51:10|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1641397890000|2022-01-05 15:51:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1641397940000|2022-01-05 15:52:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1641397950000|2022-01-05 15:52:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1641397960000|2022-01-05 15:52:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1641397980000|2022-01-05 15:53:00|3608|3602|3606.5|3600.5|3608|3602|3606.5|3600.5|3
1641397990000|2022-01-05 15:53:10|3606.3|3600.3|3604.3|3598.3|3606.3|3600.3|3604.3|3598.3|4
1641398000000|2022-01-05 15:53:20|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1641398010000|2022-01-05 15:53:30|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|9
1641398030000|2022-01-05 15:53:50|3603.5|3597.5|3603.8|3597.8|3605.3|3599.3|3603.5|3597.5|9
1641398040000|2022-01-05 15:54:00|3603.3|3597.3|3603|3597|3603.8|3597.8|3603|3597|6
1641398070000|2022-01-05 15:54:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1641398080000|2022-01-05 15:54:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1641398110000|2022-01-05 15:55:10|3602.8|3596.8|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|3
1641398120000|2022-01-05 15:55:20|3602.3|3596.3|3602|3596|3602.8|3596.8|3601.8|3595.8|7
1641398130000|2022-01-05 15:55:30|3600.8|3594.8|3598.5|3592.5|3601.3|3595.3|3598.5|3592.5|11
1641398140000|2022-01-05 15:55:40|3598.3|3592.3|3596.5|3590.5|3598.3|3592.3|3596.5|3590.5|6
1641398150000|2022-01-05 15:55:50|3596|3590|3594.5|3588.5|3596.8|3590.8|3593.5|3587.5|11
1641398160000|2022-01-05 15:56:00|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594|3588|14
1641398170000|2022-01-05 15:56:10|3596|3590|3594.5|3588.5|3596|3590|3594.5|3588.5|7
1641398180000|2022-01-05 15:56:20|3593.8|3587.8|3593.8|3587.8|3594.3|3588.3|3593|3587|10
1641398190000|2022-01-05 15:56:30|3594|3588|3592|3586|3594|3588|3592|3586|11
1641398200000|2022-01-05 15:56:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3589.3|3583.3|13
1641398210000|2022-01-05 15:56:50|3592|3586|3591.3|3585.3|3592.3|3586.3|3590.5|3584.5|11
1641398220000|2022-01-05 15:57:00|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|3
1641398230000|2022-01-05 15:57:10|3590.8|3584.8|3589.5|3583.5|3590.8|3584.8|3589.3|3583.3|8
1641398240000|2022-01-05 15:57:20|3590|3584|3590|3584|3590|3584|3589.5|3583.5|3
1641398250000|2022-01-05 15:57:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641398260000|2022-01-05 15:57:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641398270000|2022-01-05 15:57:50|3589|3583|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|4
1641398280000|2022-01-05 15:58:00|3588.5|3582.5|3586.3|3580.3|3588.5|3582.5|3586.3|3580.3|11
1641398290000|2022-01-05 15:58:10|3586.5|3580.5|3583|3577|3586.5|3580.5|3583|3577|10
1641398300000|2022-01-05 15:58:20|3583.5|3577.5|3583.8|3577.8|3585.3|3579.3|3583|3577|13
1641398310000|2022-01-05 15:58:30|3583.5|3577.5|3585.3|3579.3|3585.3|3579.3|3583.3|3577.3|7
1641398320000|2022-01-05 15:58:40|3585.5|3579.5|3585.3|3579.3|3586|3580|3584.8|3578.8|7
1641398330000|2022-01-05 15:58:50|3586|3580|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|5
1641398340000|2022-01-05 15:59:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1641398360000|2022-01-05 15:59:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3586.3|3580.3|9
1641398370000|2022-01-05 15:59:30|3586.8|3580.8|3587.3|3581.3|3588.3|3582.3|3586.8|3580.8|4
1641398380000|2022-01-05 15:59:40|3587|3581|3588|3582|3588.8|3582.8|3587|3581|5
1641398390000|2022-01-05 15:59:50|3588.3|3582.3|3590|3584|3590|3584|3588.3|3582.3|8
1641398400000|2022-01-05 16:00:00|3589.8|3583.8|3589|3583|3589.8|3583.8|3589|3583|4
1641398410000|2022-01-05 16:00:10|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|2
1641398420000|2022-01-05 16:00:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641398430000|2022-01-05 16:00:30|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|6
1641398440000|2022-01-05 16:00:40|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|4
1641398450000|2022-01-05 16:00:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1641398460000|2022-01-05 16:01:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.5|3582.5|5
1641398470000|2022-01-05 16:01:10|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|2
1641398500000|2022-01-05 16:01:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1641398510000|2022-01-05 16:01:50|3589.3|3583.3|3590|3584|3590|3584|3589.3|3583.3|4
1641398520000|2022-01-05 16:02:00|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|4
1641398530000|2022-01-05 16:02:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641398550000|2022-01-05 16:02:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641398560000|2022-01-05 16:02:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641398610000|2022-01-05 16:03:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641398620000|2022-01-05 16:03:40|3589.8|3583.8|3589|3583|3589.8|3583.8|3588.8|3582.8|4
1641398630000|2022-01-05 16:03:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641398640000|2022-01-05 16:04:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1641398660000|2022-01-05 16:04:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641398670000|2022-01-05 16:04:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641398730000|2022-01-05 16:05:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641398780000|2022-01-05 16:06:20|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1641398800000|2022-01-05 16:06:40|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|3
1641398810000|2022-01-05 16:06:50|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1641398820000|2022-01-05 16:07:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1641398830000|2022-01-05 16:07:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641398860000|2022-01-05 16:07:40|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1641398880000|2022-01-05 16:08:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1641398890000|2022-01-05 16:08:10|3590.8|3584.8|3590|3584|3590.8|3584.8|3589.8|3583.8|3
1641398910000|2022-01-05 16:08:30|3590.3|3584.3|3591|3585|3592|3586|3590.3|3584.3|4
1641398920000|2022-01-05 16:08:40|3590.5|3584.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|2
1641398930000|2022-01-05 16:08:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1641398940000|2022-01-05 16:09:00|3592.3|3586.3|3590.8|3584.8|3592.3|3586.3|3590.8|3584.8|7
1641399010000|2022-01-05 16:10:10|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1641399020000|2022-01-05 16:10:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1641399030000|2022-01-05 16:10:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1641399090000|2022-01-05 16:11:30|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1641399100000|2022-01-05 16:11:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641399110000|2022-01-05 16:11:50|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1641399120000|2022-01-05 16:12:00|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641399130000|2022-01-05 16:12:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641399160000|2022-01-05 16:12:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|3
1641399170000|2022-01-05 16:12:50|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|2
1641399200000|2022-01-05 16:13:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641399210000|2022-01-05 16:13:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641399350000|2022-01-05 16:15:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1641399370000|2022-01-05 16:16:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1641399380000|2022-01-05 16:16:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1641399390000|2022-01-05 16:16:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1641399410000|2022-01-05 16:16:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641399420000|2022-01-05 16:17:00|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|2
1641399430000|2022-01-05 16:17:10|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641399440000|2022-01-05 16:17:20|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641399450000|2022-01-05 16:17:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641399460000|2022-01-05 16:17:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641399480000|2022-01-05 16:18:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1641399490000|2022-01-05 16:18:10|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1641399500000|2022-01-05 16:18:20|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|2
1641399560000|2022-01-05 16:19:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1641399570000|2022-01-05 16:19:30|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641399590000|2022-01-05 16:19:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1641399720000|2022-01-05 16:22:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1641399740000|2022-01-05 16:22:20|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1641399750000|2022-01-05 16:22:30|3583.8|3577.8|3585|3579|3585|3579|3583.8|3577.8|4
1641399760000|2022-01-05 16:22:40|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1641399770000|2022-01-05 16:22:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|2
1641399780000|2022-01-05 16:23:00|3583.5|3577.5|3582|3576|3583.5|3577.5|3582|3576|4
1641399790000|2022-01-05 16:23:10|3581.8|3575.8|3580|3574|3581.8|3575.8|3579.5|3573.5|4
1641399870000|2022-01-05 16:24:30|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|3
1641399880000|2022-01-05 16:24:40|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|2
1641399890000|2022-01-05 16:24:50|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|5
1641399940000|2022-01-05 16:25:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641399950000|2022-01-05 16:25:50|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.5|3572.5|3
1641399960000|2022-01-05 16:26:00|3579|3573|3578.5|3572.5|3579|3573|3577.8|3571.8|6
1641399970000|2022-01-05 16:26:10|3578.8|3572.8|3579.5|3573.5|3579.5|3573.5|3578.8|3572.8|3
1641399980000|2022-01-05 16:26:20|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641399990000|2022-01-05 16:26:30|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1641400010000|2022-01-05 16:26:50|3578.3|3572.3|3578|3572|3578.3|3572.3|3577.3|3571.3|4
1641400020000|2022-01-05 16:27:00|3578.8|3572.8|3579.8|3573.8|3579.8|3573.8|3578.8|3572.8|7
1641400030000|2022-01-05 16:27:10|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|3
1641400040000|2022-01-05 16:27:20|3580.5|3574.5|3583|3577|3583|3577|3580.5|3574.5|3
1641400050000|2022-01-05 16:27:30|3583.3|3577.3|3584.5|3578.5|3584.5|3578.5|3583.3|3577.3|4
1641400060000|2022-01-05 16:27:40|3584.3|3578.3|3586.5|3580.5|3586.5|3580.5|3584.3|3578.3|4
1641400070000|2022-01-05 16:27:50|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641400080000|2022-01-05 16:28:00|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1641400090000|2022-01-05 16:28:10|3584.8|3578.8|3585|3579|3585|3579|3584.5|3578.5|3
1641400110000|2022-01-05 16:28:30|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1641400120000|2022-01-05 16:28:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1641400160000|2022-01-05 16:29:20|3585.8|3579.8|3586|3580|3586.3|3580.3|3585.8|3579.8|3
1641400170000|2022-01-05 16:29:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641400190000|2022-01-05 16:29:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1641400200000|2022-01-05 16:30:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1641400210000|2022-01-05 16:30:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641400260000|2022-01-05 16:31:00|3586|3580|3586|3580|3586|3580|3586|3580|1
1641400270000|2022-01-05 16:31:10|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|3
1641400280000|2022-01-05 16:31:20|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|2
1641400300000|2022-01-05 16:31:40|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1641400320000|2022-01-05 16:32:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641400350000|2022-01-05 16:32:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1641400360000|2022-01-05 16:32:40|3583|3577|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|4
1641400370000|2022-01-05 16:32:50|3583.8|3577.8|3583|3577|3583.8|3577.8|3583|3577|2
1641400380000|2022-01-05 16:33:00|3582.8|3576.8|3582.3|3576.3|3583|3577|3582|3576|6
1641400400000|2022-01-05 16:33:20|3581.8|3575.8|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|3
1641400410000|2022-01-05 16:33:30|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|5
1641400420000|2022-01-05 16:33:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1641400430000|2022-01-05 16:33:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641400440000|2022-01-05 16:34:00|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1641400450000|2022-01-05 16:34:10|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1641400460000|2022-01-05 16:34:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641400480000|2022-01-05 16:34:40|3584.3|3578.3|3583.3|3577.3|3584.3|3578.3|3583.3|3577.3|2
1641400490000|2022-01-05 16:34:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|2
1641400510000|2022-01-05 16:35:10|3583.5|3577.5|3584|3578|3584|3578|3583.3|3577.3|5
1641400520000|2022-01-05 16:35:20|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|2
1641400540000|2022-01-05 16:35:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641400560000|2022-01-05 16:36:00|3583.5|3577.5|3581.8|3575.8|3583.8|3577.8|3581.8|3575.8|5
1641400580000|2022-01-05 16:36:20|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1641400650000|2022-01-05 16:37:30|3582|3576|3582|3576|3582|3576|3582|3576|1
1641400670000|2022-01-05 16:37:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641400720000|2022-01-05 16:38:40|3580.8|3574.8|3580|3574|3580.8|3574.8|3580|3574|2
1641400770000|2022-01-05 16:39:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641400790000|2022-01-05 16:39:50|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|2
1641400800000|2022-01-05 16:40:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1641400820000|2022-01-05 16:40:20|3577.3|3571.3|3578.3|3572.3|3578.5|3572.5|3577.3|3571.3|3
1641400880000|2022-01-05 16:41:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641400920000|2022-01-05 16:42:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641400980000|2022-01-05 16:43:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641400990000|2022-01-05 16:43:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641401010000|2022-01-05 16:43:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1641401040000|2022-01-05 16:44:00|3578.8|3572.8|3577|3571|3578.8|3572.8|3577|3571|3
1641401050000|2022-01-05 16:44:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641401080000|2022-01-05 16:44:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641401090000|2022-01-05 16:44:50|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|2
1641401110000|2022-01-05 16:45:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641401120000|2022-01-05 16:45:20|3576.8|3570.8|3575.8|3569.8|3576.8|3570.8|3575.5|3569.5|6
1641401150000|2022-01-05 16:45:50|3574.9|3568.9|3575.8|3569.8|3576|3570|3574.8|3568.8|6
1641401160000|2022-01-05 16:46:00|3575|3569|3575.8|3569.8|3575.8|3569.8|3575|3569|7
1641401180000|2022-01-05 16:46:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1641401190000|2022-01-05 16:46:30|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|3
1641401210000|2022-01-05 16:46:50|3577.3|3571.3|3578.8|3572.8|3578.8|3572.8|3577.3|3571.3|2
1641401220000|2022-01-05 16:47:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641401240000|2022-01-05 16:47:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641401260000|2022-01-05 16:47:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641401300000|2022-01-05 16:48:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641401350000|2022-01-05 16:49:10|3577.5|3571.5|3576.3|3570.3|3577.5|3571.5|3576.3|3570.3|4
1641401380000|2022-01-05 16:49:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1641401430000|2022-01-05 16:50:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641401450000|2022-01-05 16:50:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641401510000|2022-01-05 16:51:50|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1641401530000|2022-01-05 16:52:10|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1641401570000|2022-01-05 16:52:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641401620000|2022-01-05 16:53:40|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|2
1641401630000|2022-01-05 16:53:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1641401640000|2022-01-05 16:54:00|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|2
1641401660000|2022-01-05 16:54:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1641401670000|2022-01-05 16:54:30|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|2
1641401690000|2022-01-05 16:54:50|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3574.5|3568.5|3
1641401700000|2022-01-05 16:55:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|4
1641401750000|2022-01-05 16:55:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641401800000|2022-01-05 16:56:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641401830000|2022-01-05 16:57:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641401860000|2022-01-05 16:57:40|3578|3572|3578|3572|3578|3572|3578|3572|1
1641401870000|2022-01-05 16:57:50|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641401930000|2022-01-05 16:58:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1641401960000|2022-01-05 16:59:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641401980000|2022-01-05 16:59:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641401990000|2022-01-05 16:59:50|3578.3|3572.3|3577.3|3571.3|3578.3|3572.3|3577.3|3571.3|2
1641402000000|2022-01-05 17:00:00|3577|3571|3576|3570|3577|3571|3576|3570|4
1641402040000|2022-01-05 17:00:40|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|2
1641402050000|2022-01-05 17:00:50|3575.1|3569.1|3575.3|3569.3|3575.3|3569.3|3575.1|3569.1|2
1641402060000|2022-01-05 17:01:00|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1641402070000|2022-01-05 17:01:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1641402080000|2022-01-05 17:01:20|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641402090000|2022-01-05 17:01:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1641402100000|2022-01-05 17:01:40|3575.3|3569.3|3575.3|3569.3|3576|3570|3575.3|3569.3|4
1641402190000|2022-01-05 17:03:10|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|3
1641402220000|2022-01-05 17:03:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641402240000|2022-01-05 17:04:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641402260000|2022-01-05 17:04:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641402290000|2022-01-05 17:04:50|3573.5|3567.5|3574|3568|3574|3568|3573.5|3567.5|2
1641402310000|2022-01-05 17:05:10|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1641402390000|2022-01-05 17:06:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641402560000|2022-01-05 17:09:20|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|2
1641402600000|2022-01-05 17:10:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641402610000|2022-01-05 17:10:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641402640000|2022-01-05 17:10:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641402700000|2022-01-05 17:11:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641402710000|2022-01-05 17:11:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641402720000|2022-01-05 17:12:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641402730000|2022-01-05 17:12:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1641402740000|2022-01-05 17:12:20|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|3
1641402750000|2022-01-05 17:12:30|3577.8|3571.8|3577|3571|3577.8|3571.8|3577|3571|2
1641402760000|2022-01-05 17:12:40|3577.5|3571.5|3577.3|3571.3|3579|3573|3577.3|3571.3|3
1641402800000|2022-01-05 17:13:20|3578|3572|3577.5|3571.5|3578|3572|3577.5|3571.5|2
1641402930000|2022-01-05 17:15:30|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1641402940000|2022-01-05 17:15:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641402950000|2022-01-05 17:15:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403000000|2022-01-05 17:16:40|3578|3572|3578|3572|3578|3572|3578|3572|1
1641403050000|2022-01-05 17:17:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403120000|2022-01-05 17:18:40|3578|3572|3578|3572|3578|3572|3578|3572|1
1641403150000|2022-01-05 17:19:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403280000|2022-01-05 17:21:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641403310000|2022-01-05 17:21:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403320000|2022-01-05 17:22:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641403360000|2022-01-05 17:22:40|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403370000|2022-01-05 17:22:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641403440000|2022-01-05 17:24:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641403450000|2022-01-05 17:24:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641403690000|2022-01-05 17:28:10|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641403720000|2022-01-05 17:28:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641403750000|2022-01-05 17:29:10|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575|3569|3
1641403800000|2022-01-05 17:30:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641403820000|2022-01-05 17:30:20|3575|3569|3575|3569|3576|3570|3575|3569|3
1641403900000|2022-01-05 17:31:40|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.8|3567.8|2
1641403920000|2022-01-05 17:32:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1641403950000|2022-01-05 17:32:30|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1641403990000|2022-01-05 17:33:10|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1641404080000|2022-01-05 17:34:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1641404090000|2022-01-05 17:34:50|3576.4|3570.4|3576.5|3570.5|3576.5|3570.5|3576.4|3570.4|2
1641404100000|2022-01-05 17:35:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641404200000|2022-01-05 17:36:40|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1641404310000|2022-01-05 17:38:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641404380000|2022-01-05 17:39:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1641404710000|2022-01-05 17:45:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641404890000|2022-01-05 17:48:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641404920000|2022-01-05 17:48:40|3575.3|3569.3|3573.8|3567.8|3575.3|3569.3|3573.8|3567.8|2
1641404930000|2022-01-05 17:48:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641404940000|2022-01-05 17:49:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641404960000|2022-01-05 17:49:20|3572.4|3566.4|3572.1|3566.1|3572.4|3566.4|3572|3566|3
1641404970000|2022-01-05 17:49:30|3572|3566|3572|3566|3572|3566|3572|3566|1
1641405000000|2022-01-05 17:50:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1641405020000|2022-01-05 17:50:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641405060000|2022-01-05 17:51:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1641405070000|2022-01-05 17:51:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641405080000|2022-01-05 17:51:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1641405090000|2022-01-05 17:51:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641405140000|2022-01-05 17:52:20|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|2
1641405160000|2022-01-05 17:52:40|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|2
1641405170000|2022-01-05 17:52:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641405180000|2022-01-05 17:53:00|3572.5|3566.5|3573.5|3567.5|3574.3|3568.3|3572.5|3566.5|5
1641405190000|2022-01-05 17:53:10|3574.3|3568.3|3571|3565|3574.3|3568.3|3571|3565|4
1641405200000|2022-01-05 17:53:20|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|3
1641405210000|2022-01-05 17:53:30|3573|3567|3573|3567|3573|3567|3573|3567|1
1641405220000|2022-01-05 17:53:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641405300000|2022-01-05 17:55:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1641405340000|2022-01-05 17:55:40|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1641405350000|2022-01-05 17:55:50|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1641405410000|2022-01-05 17:56:50|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1641405520000|2022-01-05 17:58:40|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1641430920000|2022-01-06 01:02:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641430940000|2022-01-06 01:02:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1641430950000|2022-01-06 01:02:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641430970000|2022-01-06 01:02:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641430980000|2022-01-06 01:03:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641430990000|2022-01-06 01:03:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641431020000|2022-01-06 01:03:40|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1641431030000|2022-01-06 01:03:50|3570.3|3564.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|4
1641431040000|2022-01-06 01:04:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641431050000|2022-01-06 01:04:10|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|2
1641431070000|2022-01-06 01:04:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641431090000|2022-01-06 01:04:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641431100000|2022-01-06 01:05:00|3569.3|3563.3|3569.9|3563.9|3570.9|3564.9|3569.3|3563.3|7
1641431110000|2022-01-06 01:05:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1641431170000|2022-01-06 01:06:10|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|2
1641431190000|2022-01-06 01:06:30|3568.3|3562.3|3567|3561|3568.3|3562.3|3567|3561|3
1641431220000|2022-01-06 01:07:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|6
1641431230000|2022-01-06 01:07:10|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|2
1641431240000|2022-01-06 01:07:20|3567|3561|3569.3|3563.3|3569.3|3563.3|3567|3561|4
1641431270000|2022-01-06 01:07:50|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|2
1641431400000|2022-01-06 01:10:00|3568.5|3562.5|3568|3562|3568.5|3562.5|3568|3562|3
1641431490000|2022-01-06 01:11:30|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.3|3561.3|3
1641431500000|2022-01-06 01:11:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641431540000|2022-01-06 01:12:20|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|2
1641431570000|2022-01-06 01:12:50|3567.5|3561.5|3568|3562|3568.3|3562.3|3567.5|3561.5|3
1641431580000|2022-01-06 01:13:00|3568.8|3562.8|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|3
1641431590000|2022-01-06 01:13:10|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1641431600000|2022-01-06 01:13:20|3569.5|3563.5|3570.8|3564.8|3570.8|3564.8|3569.5|3563.5|2
1641431620000|2022-01-06 01:13:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1641431630000|2022-01-06 01:13:50|3571.3|3565.3|3572.3|3566.3|3572.3|3566.3|3571.3|3565.3|4
1641431640000|2022-01-06 01:14:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641431650000|2022-01-06 01:14:10|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1641431660000|2022-01-06 01:14:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641431670000|2022-01-06 01:14:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641431680000|2022-01-06 01:14:40|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1641431690000|2022-01-06 01:14:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1641431700000|2022-01-06 01:15:00|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641431710000|2022-01-06 01:15:10|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|3
1641431730000|2022-01-06 01:15:30|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1641431760000|2022-01-06 01:16:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641431790000|2022-01-06 01:16:30|3572|3566|3572|3566|3572|3566|3572|3566|1
1641431840000|2022-01-06 01:17:20|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1641431870000|2022-01-06 01:17:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641431880000|2022-01-06 01:18:00|3570.8|3564.8|3569.8|3563.8|3570.8|3564.8|3569.8|3563.8|3
1641431890000|2022-01-06 01:18:10|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641431900000|2022-01-06 01:18:20|3569.5|3563.5|3571.3|3565.3|3571.3|3565.3|3569.5|3563.5|3
1641431910000|2022-01-06 01:18:30|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1641431940000|2022-01-06 01:19:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1641431950000|2022-01-06 01:19:10|3571.3|3565.3|3571.8|3565.8|3572|3566|3571|3565|6
1641431960000|2022-01-06 01:19:20|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|3
1641431970000|2022-01-06 01:19:30|3573.3|3567.3|3574|3568|3574|3568|3573.3|3567.3|4
1641431980000|2022-01-06 01:19:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641432000000|2022-01-06 01:20:00|3573.3|3567.3|3573.8|3567.8|3574|3568|3573.3|3567.3|6
1641432030000|2022-01-06 01:20:30|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|2
1641432110000|2022-01-06 01:21:50|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641432120000|2022-01-06 01:22:00|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|2
1641432130000|2022-01-06 01:22:10|3572|3566|3572|3566|3572|3566|3572|3566|1
1641432150000|2022-01-06 01:22:30|3573|3567|3572|3566|3573|3567|3572|3566|3
1641432170000|2022-01-06 01:22:50|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|3
1641432180000|2022-01-06 01:23:00|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3569.5|3563.5|3
1641432270000|2022-01-06 01:24:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1641432280000|2022-01-06 01:24:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641432290000|2022-01-06 01:24:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1641432300000|2022-01-06 01:25:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641432310000|2022-01-06 01:25:10|3568.5|3562.5|3568|3562|3568.5|3562.5|3568|3562|3
1641432320000|2022-01-06 01:25:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641432330000|2022-01-06 01:25:30|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1641432370000|2022-01-06 01:26:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641432380000|2022-01-06 01:26:20|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1641432400000|2022-01-06 01:26:40|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1641432430000|2022-01-06 01:27:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1641432460000|2022-01-06 01:27:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641432490000|2022-01-06 01:28:10|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1641432590000|2022-01-06 01:29:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641432600000|2022-01-06 01:30:00|3566|3560|3565.5|3559.5|3566|3560|3565|3559|7
1641432620000|2022-01-06 01:30:20|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|3
1641432630000|2022-01-06 01:30:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641432650000|2022-01-06 01:30:50|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1641432690000|2022-01-06 01:31:30|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|2
1641432700000|2022-01-06 01:31:40|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1641432720000|2022-01-06 01:32:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1641432730000|2022-01-06 01:32:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641432740000|2022-01-06 01:32:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641432750000|2022-01-06 01:32:30|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1641432770000|2022-01-06 01:32:50|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641432790000|2022-01-06 01:33:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1641432800000|2022-01-06 01:33:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641432830000|2022-01-06 01:33:50|3569.3|3563.3|3568.9|3562.9|3569.3|3563.3|3568.9|3562.9|3
1641432840000|2022-01-06 01:34:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641432850000|2022-01-06 01:34:10|3569.5|3563.5|3570.5|3564.5|3570.8|3564.8|3569.5|3563.5|4
1641432870000|2022-01-06 01:34:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641432890000|2022-01-06 01:34:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641432900000|2022-01-06 01:35:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641432910000|2022-01-06 01:35:10|3570|3564|3569.5|3563.5|3570|3564|3569.3|3563.3|8
1641432940000|2022-01-06 01:35:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641432950000|2022-01-06 01:35:50|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|2
1641432960000|2022-01-06 01:36:00|3569|3563|3570.3|3564.3|3570.3|3564.3|3569|3563|2
1641432970000|2022-01-06 01:36:10|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641432990000|2022-01-06 01:36:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641433030000|2022-01-06 01:37:10|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|3
1641433050000|2022-01-06 01:37:30|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|3
1641433060000|2022-01-06 01:37:40|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1641433070000|2022-01-06 01:37:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1641433080000|2022-01-06 01:38:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641433090000|2022-01-06 01:38:10|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|3
1641433100000|2022-01-06 01:38:20|3566.8|3560.8|3566|3560|3566.8|3560.8|3566|3560|3
1641433110000|2022-01-06 01:38:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641433120000|2022-01-06 01:38:40|3565.5|3559.5|3566.8|3560.8|3566.8|3560.8|3565.5|3559.5|4
1641433130000|2022-01-06 01:38:50|3567|3561|3567|3561|3567.3|3561.3|3567|3561|3
1641433140000|2022-01-06 01:39:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641433150000|2022-01-06 01:39:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1641433170000|2022-01-06 01:39:30|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1641433180000|2022-01-06 01:39:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641433200000|2022-01-06 01:40:00|3566.5|3560.5|3567|3561|3567|3561|3566|3560|6
1641433210000|2022-01-06 01:40:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1641433220000|2022-01-06 01:40:20|3567.3|3561.3|3567.8|3561.8|3568|3562|3567.3|3561.3|3
1641433240000|2022-01-06 01:40:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1641433260000|2022-01-06 01:41:00|3568.3|3562.3|3568|3562|3568.5|3562.5|3568|3562|3
1641433270000|2022-01-06 01:41:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1641433280000|2022-01-06 01:41:20|3567.8|3561.8|3568|3562|3568.3|3562.3|3567.8|3561.8|5
1641433290000|2022-01-06 01:41:30|3567.8|3561.8|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|4
1641433300000|2022-01-06 01:41:40|3568|3562|3566.3|3560.3|3568.3|3562.3|3566.3|3560.3|9
1641433310000|2022-01-06 01:41:50|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|4
1641433320000|2022-01-06 01:42:00|3567|3561|3567|3561|3567.3|3561.3|3566.3|3560.3|6
1641433330000|2022-01-06 01:42:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1641433360000|2022-01-06 01:42:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641433400000|2022-01-06 01:43:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1641433410000|2022-01-06 01:43:30|3565.8|3559.8|3562.5|3556.5|3565.8|3559.8|3562.5|3556.5|13
1641433420000|2022-01-06 01:43:40|3563|3557|3562.8|3556.8|3563|3557|3562.5|3556.5|3
1641433430000|2022-01-06 01:43:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641433440000|2022-01-06 01:44:00|3562.3|3556.3|3563|3557|3563.8|3557.8|3562|3556|11
1641433450000|2022-01-06 01:44:10|3563.8|3557.8|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|6
1641433460000|2022-01-06 01:44:20|3563.5|3557.5|3564.5|3558.5|3564.8|3558.8|3563.5|3557.5|8
1641433470000|2022-01-06 01:44:30|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|3
1641433480000|2022-01-06 01:44:40|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|2
1641433500000|2022-01-06 01:45:00|3564.5|3558.5|3565.3|3559.3|3566.5|3560.5|3564.5|3558.5|7
1641433530000|2022-01-06 01:45:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641433550000|2022-01-06 01:45:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1641433560000|2022-01-06 01:46:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641433580000|2022-01-06 01:46:20|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1641433590000|2022-01-06 01:46:30|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|6
1641433600000|2022-01-06 01:46:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|3
1641433610000|2022-01-06 01:46:50|3563|3557|3562.3|3556.3|3563.8|3557.8|3562|3556|5
1641433620000|2022-01-06 01:47:00|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|3
1641433640000|2022-01-06 01:47:20|3563.8|3557.8|3564.5|3558.5|3564.5|3558.5|3563.8|3557.8|3
1641433650000|2022-01-06 01:47:30|3565|3559|3565.3|3559.3|3565.8|3559.8|3565|3559|5
1641433670000|2022-01-06 01:47:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641433700000|2022-01-06 01:48:20|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641433730000|2022-01-06 01:48:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641433750000|2022-01-06 01:49:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1641433770000|2022-01-06 01:49:30|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1641433780000|2022-01-06 01:49:40|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1641433790000|2022-01-06 01:49:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641433800000|2022-01-06 01:50:00|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564|3558|4
1641433810000|2022-01-06 01:50:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|3
1641433840000|2022-01-06 01:50:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641433850000|2022-01-06 01:50:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641433900000|2022-01-06 01:51:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641433910000|2022-01-06 01:51:50|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|2
1641433920000|2022-01-06 01:52:00|3563|3557|3562.8|3556.8|3563.5|3557.5|3562.8|3556.8|4
1641433960000|2022-01-06 01:52:40|3563|3557|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|19
1641433970000|2022-01-06 01:52:50|3562.8|3556.8|3563.3|3557.3|3563.8|3557.8|3562.8|3556.8|7
1641433980000|2022-01-06 01:53:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|5
1641433990000|2022-01-06 01:53:10|3563.3|3557.3|3562.5|3556.5|3563.8|3557.8|3562.5|3556.5|15
1641434000000|2022-01-06 01:53:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1641434070000|2022-01-06 01:54:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641434090000|2022-01-06 01:54:50|3562|3556|3562|3556|3562.3|3556.3|3562|3556|3
1641434100000|2022-01-06 01:55:00|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|7
1641434110000|2022-01-06 01:55:10|3561.8|3555.8|3561.8|3555.8|3562|3556|3561.5|3555.5|4
1641434120000|2022-01-06 01:55:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641434170000|2022-01-06 01:56:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641434190000|2022-01-06 01:56:30|3561.5|3555.5|3562.3|3556.3|3562.3|3556.3|3561.5|3555.5|3
1641434200000|2022-01-06 01:56:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641434210000|2022-01-06 01:56:50|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|2
1641434220000|2022-01-06 01:57:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641434230000|2022-01-06 01:57:10|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|2
1641434270000|2022-01-06 01:57:50|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641434360000|2022-01-06 01:59:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641434370000|2022-01-06 01:59:30|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|4
1641434380000|2022-01-06 01:59:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641434390000|2022-01-06 01:59:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641434400000|2022-01-06 02:00:00|3561.8|3555.8|3561.5|3555.5|3562|3556|3561.5|3555.5|10
1641434410000|2022-01-06 02:00:10|3562|3556|3562.5|3556.5|3562.5|3556.5|3561.5|3555.5|9
1641434420000|2022-01-06 02:00:20|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|14
1641434430000|2022-01-06 02:00:30|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|10
1641434440000|2022-01-06 02:00:40|3562.8|3556.8|3563.3|3557.3|3563.5|3557.5|3562.8|3556.8|3
1641434450000|2022-01-06 02:00:50|3563.5|3557.5|3565.3|3559.3|3565.3|3559.3|3563.5|3557.5|5
1641434460000|2022-01-06 02:01:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1641434470000|2022-01-06 02:01:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641434480000|2022-01-06 02:01:20|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641434490000|2022-01-06 02:01:30|3564.5|3558.5|3563.1|3557.1|3564.5|3558.5|3563|3557|5
1641434500000|2022-01-06 02:01:40|3563|3557|3562.8|3556.8|3563|3557|3562.5|3556.5|4
1641434510000|2022-01-06 02:01:50|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641434520000|2022-01-06 02:02:00|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3563.3|3557.3|5
1641434540000|2022-01-06 02:02:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|3
1641434550000|2022-01-06 02:02:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641434590000|2022-01-06 02:03:10|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1641434600000|2022-01-06 02:03:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641434610000|2022-01-06 02:03:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1641434630000|2022-01-06 02:03:50|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|7
1641434650000|2022-01-06 02:04:10|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|3
1641434670000|2022-01-06 02:04:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641434700000|2022-01-06 02:05:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641434720000|2022-01-06 02:05:20|3563.8|3557.8|3564.5|3558.5|3564.5|3558.5|3563.8|3557.8|2
1641434730000|2022-01-06 02:05:30|3565|3559|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|3
1641434760000|2022-01-06 02:06:00|3564.8|3558.8|3565.8|3559.8|3565.8|3559.8|3564.8|3558.8|5
1641434800000|2022-01-06 02:06:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641434810000|2022-01-06 02:06:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641434820000|2022-01-06 02:07:00|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1641434830000|2022-01-06 02:07:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641434900000|2022-01-06 02:08:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641434910000|2022-01-06 02:08:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641434940000|2022-01-06 02:09:00|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1641434950000|2022-01-06 02:09:10|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1641434960000|2022-01-06 02:09:20|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.3|3557.3|3
1641434970000|2022-01-06 02:09:30|3564|3558|3565.3|3559.3|3565.3|3559.3|3564|3558|3
1641434980000|2022-01-06 02:09:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641435000000|2022-01-06 02:10:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641435030000|2022-01-06 02:10:30|3565|3559|3566.5|3560.5|3566.5|3560.5|3565|3559|3
1641435050000|2022-01-06 02:10:50|3565.5|3559.5|3565.5|3559.5|3566|3560|3565.5|3559.5|3
1641435060000|2022-01-06 02:11:00|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3565.5|3559.5|2
1641435080000|2022-01-06 02:11:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641435120000|2022-01-06 02:12:00|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|2
1641435130000|2022-01-06 02:12:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641435150000|2022-01-06 02:12:30|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|3
1641435190000|2022-01-06 02:13:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641435210000|2022-01-06 02:13:30|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|2
1641435220000|2022-01-06 02:13:40|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|3
1641435290000|2022-01-06 02:14:50|3565.5|3559.5|3565|3559|3565.5|3559.5|3565|3559|2
1641435300000|2022-01-06 02:15:00|3564.8|3558.8|3564|3558|3564.8|3558.8|3564|3558|2
1641435310000|2022-01-06 02:15:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641435340000|2022-01-06 02:15:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641435360000|2022-01-06 02:16:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641435650000|2022-01-06 02:20:50|3562|3556|3562|3556|3562|3556|3562|3556|1
1641436200000|2022-01-06 02:30:00|3563|3557|3567|3561|3567|3561|3563|3557|12
1641436210000|2022-01-06 02:30:10|3566.8|3560.8|3566.5|3560.5|3567|3561|3566.3|3560.3|4
1641436220000|2022-01-06 02:30:20|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|3
1641436250000|2022-01-06 02:30:50|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|2
1641436260000|2022-01-06 02:31:00|3567.5|3561.5|3566.5|3560.5|3567.5|3561.5|3566.5|3560.5|2
1641436290000|2022-01-06 02:31:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1641436300000|2022-01-06 02:31:40|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641436310000|2022-01-06 02:31:50|3566|3560|3566|3560|3566|3560|3566|3560|1
1641436320000|2022-01-06 02:32:00|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1641436330000|2022-01-06 02:32:10|3566.8|3560.8|3568|3562|3568|3562|3566.8|3560.8|2
1641436350000|2022-01-06 02:32:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641436380000|2022-01-06 02:33:00|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1641436400000|2022-01-06 02:33:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641436420000|2022-01-06 02:33:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|3
1641436450000|2022-01-06 02:34:10|3568.8|3562.8|3570.5|3564.5|3570.5|3564.5|3568.8|3562.8|3
1641436460000|2022-01-06 02:34:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641436480000|2022-01-06 02:34:40|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1641436520000|2022-01-06 02:35:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641436530000|2022-01-06 02:35:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1641436540000|2022-01-06 02:35:40|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1641436550000|2022-01-06 02:35:50|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1641436560000|2022-01-06 02:36:00|3569.3|3563.3|3570|3564|3570|3564|3569.3|3563.3|4
1641436590000|2022-01-06 02:36:30|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1641436600000|2022-01-06 02:36:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641436620000|2022-01-06 02:37:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641436650000|2022-01-06 02:37:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641436700000|2022-01-06 02:38:20|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|2
1641436710000|2022-01-06 02:38:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641436770000|2022-01-06 02:39:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641436780000|2022-01-06 02:39:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641436850000|2022-01-06 02:40:50|3571|3565|3571|3565|3571|3565|3571|3565|1
1641436870000|2022-01-06 02:41:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641436880000|2022-01-06 02:41:20|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641436890000|2022-01-06 02:41:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641436910000|2022-01-06 02:41:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641436920000|2022-01-06 02:42:00|3569|3563|3569.3|3563.3|3569.5|3563.5|3569|3563|3
1641436930000|2022-01-06 02:42:10|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|2
1641436990000|2022-01-06 02:43:10|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1641437000000|2022-01-06 02:43:20|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3566.8|3560.8|9
1641437010000|2022-01-06 02:43:30|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|2
1641437020000|2022-01-06 02:43:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641437060000|2022-01-06 02:44:20|3568.3|3562.3|3570.3|3564.3|3570.3|3564.3|3568.3|3562.3|4
1641437090000|2022-01-06 02:44:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641437100000|2022-01-06 02:45:00|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|2
1641437150000|2022-01-06 02:45:50|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1641437170000|2022-01-06 02:46:10|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641437240000|2022-01-06 02:47:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1641437250000|2022-01-06 02:47:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641437280000|2022-01-06 02:48:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641437300000|2022-01-06 02:48:20|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|3
1641437310000|2022-01-06 02:48:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641437320000|2022-01-06 02:48:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641437330000|2022-01-06 02:48:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641437340000|2022-01-06 02:49:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641437370000|2022-01-06 02:49:30|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|2
1641437390000|2022-01-06 02:49:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641437400000|2022-01-06 02:50:00|3571.5|3565.5|3569.4|3563.4|3571.5|3565.5|3569.4|3563.4|4
1641437410000|2022-01-06 02:50:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1641437430000|2022-01-06 02:50:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1641437460000|2022-01-06 02:51:00|3570|3564|3569|3563|3570|3564|3567.8|3561.8|5
1641437500000|2022-01-06 02:51:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641437550000|2022-01-06 02:52:30|3569|3563|3570.5|3564.5|3570.5|3564.5|3569|3563|4
1641437580000|2022-01-06 02:53:00|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|2
1641437610000|2022-01-06 02:53:30|3571.5|3565.5|3570.8|3564.8|3571.8|3565.8|3570.8|3564.8|3
1641437630000|2022-01-06 02:53:50|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|4
1641437640000|2022-01-06 02:54:00|3572.3|3566.3|3570.8|3564.8|3572.3|3566.3|3570.8|3564.8|4
1641437650000|2022-01-06 02:54:10|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1641437660000|2022-01-06 02:54:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641437670000|2022-01-06 02:54:30|3571.3|3565.3|3573.5|3567.5|3573.5|3567.5|3571.3|3565.3|8
1641437680000|2022-01-06 02:54:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641437690000|2022-01-06 02:54:50|3574|3568|3575.8|3569.8|3575.8|3569.8|3574|3568|7
1641437700000|2022-01-06 02:55:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437710000|2022-01-06 02:55:10|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|3
1641437720000|2022-01-06 02:55:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437730000|2022-01-06 02:55:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641437740000|2022-01-06 02:55:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437750000|2022-01-06 02:55:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641437810000|2022-01-06 02:56:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1641437830000|2022-01-06 02:57:10|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641437840000|2022-01-06 02:57:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641437850000|2022-01-06 02:57:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641437860000|2022-01-06 02:57:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437890000|2022-01-06 02:58:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641437900000|2022-01-06 02:58:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437910000|2022-01-06 02:58:30|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1641437920000|2022-01-06 02:58:40|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1641437930000|2022-01-06 02:58:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1641437940000|2022-01-06 02:59:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641437950000|2022-01-06 02:59:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641437960000|2022-01-06 02:59:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641438030000|2022-01-06 03:00:30|3576.3|3570.3|3577.5|3571.5|3577.5|3571.5|3576.3|3570.3|3
1641438040000|2022-01-06 03:00:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641438050000|2022-01-06 03:00:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641438060000|2022-01-06 03:01:00|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1641438070000|2022-01-06 03:01:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1641438080000|2022-01-06 03:01:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641438090000|2022-01-06 03:01:30|3577.5|3571.5|3578|3572|3578|3572|3577.5|3571.5|3
1641438100000|2022-01-06 03:01:40|3576.8|3570.8|3577.8|3571.8|3577.8|3571.8|3576.5|3570.5|5
1641438110000|2022-01-06 03:01:50|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1641438120000|2022-01-06 03:02:00|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3578.5|3572.5|4
1641438130000|2022-01-06 03:02:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641438140000|2022-01-06 03:02:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641438150000|2022-01-06 03:02:30|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1641438190000|2022-01-06 03:03:10|3580.8|3574.8|3582.8|3576.8|3583|3577|3580.8|3574.8|5
1641438200000|2022-01-06 03:03:20|3583|3577|3584|3578|3584|3578|3583|3577|2
1641438210000|2022-01-06 03:03:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641438220000|2022-01-06 03:03:40|3585|3579|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|4
1641438230000|2022-01-06 03:03:50|3585.5|3579.5|3583.3|3577.3|3585.5|3579.5|3583.3|3577.3|4
1641438240000|2022-01-06 03:04:00|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1641438250000|2022-01-06 03:04:10|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641438260000|2022-01-06 03:04:20|3585|3579|3583.5|3577.5|3585|3579|3583.5|3577.5|5
1641438270000|2022-01-06 03:04:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3583.5|3577.5|4
1641438280000|2022-01-06 03:04:40|3584.3|3578.3|3587|3581|3587|3581|3584.3|3578.3|8
1641438290000|2022-01-06 03:04:50|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1641438300000|2022-01-06 03:05:00|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|2
1641438310000|2022-01-06 03:05:10|3585.3|3579.3|3584|3578|3585.3|3579.3|3584|3578|3
1641438320000|2022-01-06 03:05:20|3584.8|3578.8|3584.8|3578.8|3585|3579|3583.5|3577.5|7
1641438330000|2022-01-06 03:05:30|3584.5|3578.5|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|4
1641438340000|2022-01-06 03:05:40|3583.3|3577.3|3582.3|3576.3|3583.3|3577.3|3582.3|3576.3|2
1641438380000|2022-01-06 03:06:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1641438400000|2022-01-06 03:06:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1641438410000|2022-01-06 03:06:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1641438450000|2022-01-06 03:07:30|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|2
1641438460000|2022-01-06 03:07:40|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|2
1641438470000|2022-01-06 03:07:50|3580|3574|3579.5|3573.5|3580|3574|3579.3|3573.3|5
1641438480000|2022-01-06 03:08:00|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641438500000|2022-01-06 03:08:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641438510000|2022-01-06 03:08:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641438520000|2022-01-06 03:08:40|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641438530000|2022-01-06 03:08:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641438540000|2022-01-06 03:09:00|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1641438550000|2022-01-06 03:09:10|3579.5|3573.5|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|3
1641438560000|2022-01-06 03:09:20|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1641438600000|2022-01-06 03:10:00|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1641438610000|2022-01-06 03:10:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641438620000|2022-01-06 03:10:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1641438630000|2022-01-06 03:10:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1641438640000|2022-01-06 03:10:40|3578.5|3572.5|3576.3|3570.3|3578.5|3572.5|3576|3570|7
1641438650000|2022-01-06 03:10:50|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|3
1641438660000|2022-01-06 03:11:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3576.5|3570.5|8
1641438670000|2022-01-06 03:11:10|3576.8|3570.8|3577|3571|3577.3|3571.3|3576.8|3570.8|4
1641438680000|2022-01-06 03:11:20|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|5
1641438690000|2022-01-06 03:11:30|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.5|3569.5|7
1641438700000|2022-01-06 03:11:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641438710000|2022-01-06 03:11:50|3576.5|3570.5|3574.5|3568.5|3576.5|3570.5|3574.5|3568.5|9
1641438720000|2022-01-06 03:12:00|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|5
1641438730000|2022-01-06 03:12:10|3574.3|3568.3|3573.8|3567.8|3574.8|3568.8|3572.5|3566.5|12
1641438740000|2022-01-06 03:12:20|3574|3568|3574.8|3568.8|3575|3569|3574|3568|7
1641438750000|2022-01-06 03:12:30|3575|3569|3573|3567|3575|3569|3572.3|3566.3|12
1641438760000|2022-01-06 03:12:40|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1641438770000|2022-01-06 03:12:50|3572.5|3566.5|3572|3566|3572.5|3566.5|3570.8|3564.8|8
1641438780000|2022-01-06 03:13:00|3573.5|3567.5|3573|3567|3573.5|3567.5|3572.5|3566.5|4
1641438790000|2022-01-06 03:13:10|3573.3|3567.3|3573.3|3567.3|3574.3|3568.3|3573|3567|7
1641438800000|2022-01-06 03:13:20|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|12
1641438810000|2022-01-06 03:13:30|3573|3567|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|10
1641438820000|2022-01-06 03:13:40|3572.5|3566.5|3572.8|3566.8|3573.5|3567.5|3572.5|3566.5|5
1641438830000|2022-01-06 03:13:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641438840000|2022-01-06 03:14:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1641438850000|2022-01-06 03:14:10|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|2
1641438870000|2022-01-06 03:14:30|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|5
1641438900000|2022-01-06 03:15:00|3573.3|3567.3|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|2
1641438910000|2022-01-06 03:15:10|3572|3566|3571.5|3565.5|3572|3566|3570.3|3564.3|7
1641438920000|2022-01-06 03:15:20|3570.8|3564.8|3571.3|3565.3|3572.3|3566.3|3570.8|3564.8|6
1641438930000|2022-01-06 03:15:30|3572.3|3566.3|3571.8|3565.8|3573.3|3567.3|3571.8|3565.8|6
1641438940000|2022-01-06 03:15:40|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|3
1641438950000|2022-01-06 03:15:50|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1641438960000|2022-01-06 03:16:00|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641438970000|2022-01-06 03:16:10|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1641438980000|2022-01-06 03:16:20|3572|3566|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|4
1641438990000|2022-01-06 03:16:30|3571.3|3565.3|3571.5|3565.5|3571.8|3565.8|3571|3565|5
1641439010000|2022-01-06 03:16:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1641439020000|2022-01-06 03:17:00|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|2
1641439030000|2022-01-06 03:17:10|3572|3566|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|3
1641439040000|2022-01-06 03:17:20|3572|3566|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|3
1641439050000|2022-01-06 03:17:30|3572.5|3566.5|3572.8|3566.8|3573.3|3567.3|3572.5|3566.5|5
1641439060000|2022-01-06 03:17:40|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|3
1641439070000|2022-01-06 03:17:50|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|5
1641439090000|2022-01-06 03:18:10|3571|3565|3569|3563|3571|3565|3569|3563|4
1641439100000|2022-01-06 03:18:20|3569.3|3563.3|3569|3563|3569.5|3563.5|3569|3563|4
1641439110000|2022-01-06 03:18:30|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.8|3562.8|3
1641439120000|2022-01-06 03:18:40|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|3
1641439140000|2022-01-06 03:19:00|3568.8|3562.8|3568.8|3562.8|3570.5|3564.5|3568.8|3562.8|7
1641439150000|2022-01-06 03:19:10|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1641439160000|2022-01-06 03:19:20|3569|3563|3569|3563|3569.5|3563.5|3569|3563|3
1641439170000|2022-01-06 03:19:30|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1641439180000|2022-01-06 03:19:40|3569|3563|3567|3561|3569|3563|3566.5|3560.5|8
1641439190000|2022-01-06 03:19:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641439200000|2022-01-06 03:20:00|3567|3561|3566.5|3560.5|3567|3561|3566.5|3560.5|3
1641439210000|2022-01-06 03:20:10|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1641439220000|2022-01-06 03:20:20|3567.3|3561.3|3568.3|3562.3|3569.3|3563.3|3567.3|3561.3|7
1641439230000|2022-01-06 03:20:30|3568.8|3562.8|3569.8|3563.8|3569.8|3563.8|3568.3|3562.3|6
1641439240000|2022-01-06 03:20:40|3570|3564|3569.3|3563.3|3570.8|3564.8|3569.3|3563.3|4
1641439250000|2022-01-06 03:20:50|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1641439260000|2022-01-06 03:21:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641439270000|2022-01-06 03:21:10|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|4
1641439300000|2022-01-06 03:21:40|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1641439310000|2022-01-06 03:21:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641439340000|2022-01-06 03:22:20|3569|3563|3570|3564|3570.8|3564.8|3569|3563|5
1641439350000|2022-01-06 03:22:30|3570.1|3564.1|3570.3|3564.3|3570.3|3564.3|3570.1|3564.1|2
1641439360000|2022-01-06 03:22:40|3569.8|3563.8|3570.5|3564.5|3571|3565|3569.8|3563.8|7
1641439380000|2022-01-06 03:23:00|3570.6|3564.6|3570.5|3564.5|3570.6|3564.6|3570|3564|4
1641439390000|2022-01-06 03:23:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641439430000|2022-01-06 03:23:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641439440000|2022-01-06 03:24:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1641439450000|2022-01-06 03:24:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641439460000|2022-01-06 03:24:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641439470000|2022-01-06 03:24:30|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1641439480000|2022-01-06 03:24:40|3570.3|3564.3|3570.3|3564.3|3571.3|3565.3|3570.3|3564.3|9
1641439490000|2022-01-06 03:24:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641439510000|2022-01-06 03:25:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641439520000|2022-01-06 03:25:20|3571|3565|3570.8|3564.8|3572|3566|3570.5|3564.5|10
1641439530000|2022-01-06 03:25:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1641439540000|2022-01-06 03:25:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1641439550000|2022-01-06 03:25:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641439560000|2022-01-06 03:26:00|3571.8|3565.8|3572.5|3566.5|3572.5|3566.5|3571.3|3565.3|5
1641439570000|2022-01-06 03:26:10|3571.5|3565.5|3572.3|3566.3|3573.5|3567.5|3571.5|3565.5|7
1641439580000|2022-01-06 03:26:20|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|5
1641439610000|2022-01-06 03:26:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1641439620000|2022-01-06 03:27:00|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|3
1641439640000|2022-01-06 03:27:20|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1641439650000|2022-01-06 03:27:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641439670000|2022-01-06 03:27:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641439710000|2022-01-06 03:28:30|3572.5|3566.5|3574.8|3568.8|3574.8|3568.8|3572.5|3566.5|5
1641439720000|2022-01-06 03:28:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641439730000|2022-01-06 03:28:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641439740000|2022-01-06 03:29:00|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641439780000|2022-01-06 03:29:40|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1641439790000|2022-01-06 03:29:50|3575|3569|3576.3|3570.3|3576.3|3570.3|3575|3569|3
1641439800000|2022-01-06 03:30:00|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1641439810000|2022-01-06 03:30:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641439830000|2022-01-06 03:30:30|3575.3|3569.3|3575.3|3569.3|3576|3570|3575.3|3569.3|4
1641439850000|2022-01-06 03:30:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1641439860000|2022-01-06 03:31:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641439870000|2022-01-06 03:31:10|3574.5|3568.5|3575.3|3569.3|3575.5|3569.5|3574.3|3568.3|7
1641439880000|2022-01-06 03:31:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641439890000|2022-01-06 03:31:30|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641439900000|2022-01-06 03:31:40|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1641439910000|2022-01-06 03:31:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641439920000|2022-01-06 03:32:00|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|3
1641439930000|2022-01-06 03:32:10|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|4
1641439940000|2022-01-06 03:32:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641439960000|2022-01-06 03:32:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641439970000|2022-01-06 03:32:50|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1641439980000|2022-01-06 03:33:00|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|4
1641440000000|2022-01-06 03:33:20|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|2
1641440030000|2022-01-06 03:33:50|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1641440040000|2022-01-06 03:34:00|3575.8|3569.8|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|5
1641440050000|2022-01-06 03:34:10|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1641440070000|2022-01-06 03:34:30|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|2
1641440090000|2022-01-06 03:34:50|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|4
1641440100000|2022-01-06 03:35:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641440140000|2022-01-06 03:35:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1641440160000|2022-01-06 03:36:00|3575.5|3569.5|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|3
1641440170000|2022-01-06 03:36:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641440180000|2022-01-06 03:36:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641440190000|2022-01-06 03:36:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641440200000|2022-01-06 03:36:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641440220000|2022-01-06 03:37:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641440240000|2022-01-06 03:37:20|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1641440290000|2022-01-06 03:38:10|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641440300000|2022-01-06 03:38:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641440340000|2022-01-06 03:39:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1641440370000|2022-01-06 03:39:30|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641440380000|2022-01-06 03:39:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641440390000|2022-01-06 03:39:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641440400000|2022-01-06 03:40:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641440410000|2022-01-06 03:40:10|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1641440420000|2022-01-06 03:40:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1641440430000|2022-01-06 03:40:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641440460000|2022-01-06 03:41:00|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|3
1641440470000|2022-01-06 03:41:10|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641440480000|2022-01-06 03:41:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641440490000|2022-01-06 03:41:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641440650000|2022-01-06 03:44:10|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641440660000|2022-01-06 03:44:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641440680000|2022-01-06 03:44:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641440770000|2022-01-06 03:46:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641440780000|2022-01-06 03:46:20|3576.5|3570.5|3576.8|3570.8|3577|3571|3576.5|3570.5|3
1641440810000|2022-01-06 03:46:50|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641440820000|2022-01-06 03:47:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1641440900000|2022-01-06 03:48:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641440910000|2022-01-06 03:48:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441020000|2022-01-06 03:50:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641441030000|2022-01-06 03:50:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441070000|2022-01-06 03:51:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441090000|2022-01-06 03:51:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441100000|2022-01-06 03:51:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441110000|2022-01-06 03:51:50|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641441120000|2022-01-06 03:52:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441140000|2022-01-06 03:52:20|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|3
1641441150000|2022-01-06 03:52:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441160000|2022-01-06 03:52:40|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641441170000|2022-01-06 03:52:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641441180000|2022-01-06 03:53:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441190000|2022-01-06 03:53:10|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641441200000|2022-01-06 03:53:20|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641441210000|2022-01-06 03:53:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1641441240000|2022-01-06 03:54:00|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641441260000|2022-01-06 03:54:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641441270000|2022-01-06 03:54:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441300000|2022-01-06 03:55:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441310000|2022-01-06 03:55:10|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1641441320000|2022-01-06 03:55:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441350000|2022-01-06 03:55:50|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|4
1641441360000|2022-01-06 03:56:00|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1641441390000|2022-01-06 03:56:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441430000|2022-01-06 03:57:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441440000|2022-01-06 03:57:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641441450000|2022-01-06 03:57:30|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1641441460000|2022-01-06 03:57:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641441480000|2022-01-06 03:58:00|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1641441490000|2022-01-06 03:58:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441500000|2022-01-06 03:58:20|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|6
1641441520000|2022-01-06 03:58:40|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|4
1641441540000|2022-01-06 03:59:00|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641441570000|2022-01-06 03:59:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641441590000|2022-01-06 03:59:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1641441600000|2022-01-06 04:00:00|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|3
1641441630000|2022-01-06 04:00:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641441640000|2022-01-06 04:00:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641441660000|2022-01-06 04:01:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641441710000|2022-01-06 04:01:50|3576.3|3570.3|3576|3570|3576.8|3570.8|3576|3570|4
1641441730000|2022-01-06 04:02:10|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|8
1641441750000|2022-01-06 04:02:30|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1641441760000|2022-01-06 04:02:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1641441850000|2022-01-06 04:04:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641441860000|2022-01-06 04:04:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641442020000|2022-01-06 04:07:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641442050000|2022-01-06 04:07:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1641442200000|2022-01-06 04:10:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641442240000|2022-01-06 04:10:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1641442410000|2022-01-06 04:13:30|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641442500000|2022-01-06 04:15:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641442510000|2022-01-06 04:15:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641442540000|2022-01-06 04:15:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641442550000|2022-01-06 04:15:50|3574.8|3568.8|3572.9|3566.9|3574.8|3568.8|3572.9|3566.9|3
1641442570000|2022-01-06 04:16:10|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1641442800000|2022-01-06 04:20:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641442820000|2022-01-06 04:20:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641442860000|2022-01-06 04:21:00|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|3
1641442870000|2022-01-06 04:21:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641442880000|2022-01-06 04:21:20|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641442900000|2022-01-06 04:21:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1641442970000|2022-01-06 04:22:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641442980000|2022-01-06 04:23:00|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1641443100000|2022-01-06 04:25:00|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1641443110000|2022-01-06 04:25:10|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|3
1641443130000|2022-01-06 04:25:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641443160000|2022-01-06 04:26:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641443190000|2022-01-06 04:26:30|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1641443200000|2022-01-06 04:26:40|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1641443210000|2022-01-06 04:26:50|3573|3567|3573|3567|3573.3|3567.3|3573|3567|3
1641443220000|2022-01-06 04:27:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1641443240000|2022-01-06 04:27:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641443310000|2022-01-06 04:28:30|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641443320000|2022-01-06 04:28:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641443330000|2022-01-06 04:28:50|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1641443340000|2022-01-06 04:29:00|3570.9|3564.9|3570.8|3564.8|3570.9|3564.9|3570.8|3564.8|2
1641443420000|2022-01-06 04:30:20|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1641443450000|2022-01-06 04:30:50|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641443460000|2022-01-06 04:31:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641443850000|2022-01-06 04:37:30|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641444080000|2022-01-06 04:41:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641444100000|2022-01-06 04:41:40|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|3
1641444140000|2022-01-06 04:42:20|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641444150000|2022-01-06 04:42:30|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|3
1641444240000|2022-01-06 04:44:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641444270000|2022-01-06 04:44:30|3570.5|3564.5|3570.5|3564.5|3570.6|3564.6|3570.5|3564.5|3
1641444280000|2022-01-06 04:44:40|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1641444290000|2022-01-06 04:44:50|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1641444330000|2022-01-06 04:45:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641444390000|2022-01-06 04:46:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571|3565|4
1641444400000|2022-01-06 04:46:40|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1641444430000|2022-01-06 04:47:10|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641444440000|2022-01-06 04:47:20|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1641444460000|2022-01-06 04:47:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641444480000|2022-01-06 04:48:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1641444510000|2022-01-06 04:48:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641444530000|2022-01-06 04:48:50|3571.5|3565.5|3572.3|3566.3|3572.5|3566.5|3571.5|3565.5|3
1641444660000|2022-01-06 04:51:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641444690000|2022-01-06 04:51:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641444750000|2022-01-06 04:52:30|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1641445140000|2022-01-06 04:59:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641445470000|2022-01-06 05:04:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641445600000|2022-01-06 05:06:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641445740000|2022-01-06 05:09:00|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|3
1641445880000|2022-01-06 05:11:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641446370000|2022-01-06 05:19:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641446410000|2022-01-06 05:20:10|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|2
1641446460000|2022-01-06 05:21:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1641446980000|2022-01-06 05:29:40|3572.5|3566.5|3573|3567|3573|3567|3572.3|3566.3|3
1641446990000|2022-01-06 05:29:50|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1641447000000|2022-01-06 05:30:00|3572|3566|3569|3563|3572|3566|3568.8|3562.8|8
1641447010000|2022-01-06 05:30:10|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569|3563|6
1641447020000|2022-01-06 05:30:20|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641447040000|2022-01-06 05:30:40|3569.3|3563.3|3569|3563|3570.3|3564.3|3569|3563|6
1641447050000|2022-01-06 05:30:50|3569.3|3563.3|3570|3564|3570|3564|3569.3|3563.3|8
1641447060000|2022-01-06 05:31:00|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|6
1641447070000|2022-01-06 05:31:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641447080000|2022-01-06 05:31:20|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641447090000|2022-01-06 05:31:30|3569|3563|3569.8|3563.8|3569.8|3563.8|3569|3563|2
1641447100000|2022-01-06 05:31:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1641447110000|2022-01-06 05:31:50|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1641447120000|2022-01-06 05:32:00|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|3
1641447140000|2022-01-06 05:32:20|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1641447150000|2022-01-06 05:32:30|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641447160000|2022-01-06 05:32:40|3571|3565|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|4
1641447170000|2022-01-06 05:32:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641447180000|2022-01-06 05:33:00|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641447190000|2022-01-06 05:33:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641447200000|2022-01-06 05:33:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641447210000|2022-01-06 05:33:30|3571.8|3565.8|3572.5|3566.5|3572.5|3566.5|3571.8|3565.8|4
1641447220000|2022-01-06 05:33:40|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|3
1641447230000|2022-01-06 05:33:50|3573|3567|3573.8|3567.8|3573.8|3567.8|3573|3567|3
1641447240000|2022-01-06 05:34:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1641447250000|2022-01-06 05:34:10|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|4
1641447260000|2022-01-06 05:34:20|3574.8|3568.8|3575|3569|3575|3569|3574.5|3568.5|8
1641447270000|2022-01-06 05:34:30|3575.3|3569.3|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|3
1641447290000|2022-01-06 05:34:50|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1641447300000|2022-01-06 05:35:00|3576.3|3570.3|3576.3|3570.3|3578|3572|3576.3|3570.3|14
1641447310000|2022-01-06 05:35:10|3576.5|3570.5|3575.8|3569.8|3577|3571|3575.8|3569.8|5
1641447320000|2022-01-06 05:35:20|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1641447330000|2022-01-06 05:35:30|3575|3569|3574.8|3568.8|3575|3569|3574.5|3568.5|4
1641447340000|2022-01-06 05:35:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641447350000|2022-01-06 05:35:50|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1641447360000|2022-01-06 05:36:00|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1641447370000|2022-01-06 05:36:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641447380000|2022-01-06 05:36:20|3575|3569|3575|3569|3575.3|3569.3|3574.8|3568.8|6
1641447400000|2022-01-06 05:36:40|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|4
1641447410000|2022-01-06 05:36:50|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1641447420000|2022-01-06 05:37:00|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641447430000|2022-01-06 05:37:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641447450000|2022-01-06 05:37:30|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|3
1641447470000|2022-01-06 05:37:50|3576|3570|3575.3|3569.3|3576|3570|3575.3|3569.3|2
1641447490000|2022-01-06 05:38:10|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|4
1641447510000|2022-01-06 05:38:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1641447550000|2022-01-06 05:39:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641447560000|2022-01-06 05:39:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641447640000|2022-01-06 05:40:40|3575.3|3569.3|3575.5|3569.5|3576.3|3570.3|3575.3|3569.3|5
1641447650000|2022-01-06 05:40:50|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641447660000|2022-01-06 05:41:00|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|7
1641447670000|2022-01-06 05:41:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1641447680000|2022-01-06 05:41:20|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|3
1641447690000|2022-01-06 05:41:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641447700000|2022-01-06 05:41:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641447710000|2022-01-06 05:41:50|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1641447720000|2022-01-06 05:42:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1641447740000|2022-01-06 05:42:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641447750000|2022-01-06 05:42:30|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|2
1641447760000|2022-01-06 05:42:40|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1641447770000|2022-01-06 05:42:50|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1641447780000|2022-01-06 05:43:00|3573.3|3567.3|3573.5|3567.5|3573.8|3567.8|3573.3|3567.3|4
1641447800000|2022-01-06 05:43:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641447810000|2022-01-06 05:43:30|3573|3567|3573|3567|3573|3567|3573|3567|1
1641447850000|2022-01-06 05:44:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641447870000|2022-01-06 05:44:30|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|3
1641447880000|2022-01-06 05:44:40|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1641447900000|2022-01-06 05:45:00|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|5
1641447910000|2022-01-06 05:45:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1641447920000|2022-01-06 05:45:20|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|4
1641447930000|2022-01-06 05:45:30|3573|3567|3572.3|3566.3|3573|3567|3572.3|3566.3|6
1641447940000|2022-01-06 05:45:40|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|5
1641447950000|2022-01-06 05:45:50|3573|3567|3572.3|3566.3|3573|3567|3572.3|3566.3|3
1641447960000|2022-01-06 05:46:00|3572.5|3566.5|3571.8|3565.8|3572.8|3566.8|3571.8|3565.8|7
1641447970000|2022-01-06 05:46:10|3571.5|3565.5|3570.3|3564.3|3571.5|3565.5|3570.3|3564.3|3
1641447990000|2022-01-06 05:46:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641448000000|2022-01-06 05:46:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641448010000|2022-01-06 05:46:50|3570|3564|3570.8|3564.8|3570.8|3564.8|3569.8|3563.8|6
1641448020000|2022-01-06 05:47:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641448040000|2022-01-06 05:47:20|3571.3|3565.3|3571|3565|3571.5|3565.5|3571|3565|6
1641448050000|2022-01-06 05:47:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641448060000|2022-01-06 05:47:40|3571.5|3565.5|3570.5|3564.5|3571.5|3565.5|3570.5|3564.5|5
1641448070000|2022-01-06 05:47:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641448110000|2022-01-06 05:48:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641448120000|2022-01-06 05:48:40|3570.8|3564.8|3570.8|3564.8|3571.5|3565.5|3570.5|3564.5|12
1641448130000|2022-01-06 05:48:50|3571.5|3565.5|3571|3565|3571.5|3565.5|3570.8|3564.8|7
1641448140000|2022-01-06 05:49:00|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641448150000|2022-01-06 05:49:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641448160000|2022-01-06 05:49:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1641448170000|2022-01-06 05:49:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|4
1641448180000|2022-01-06 05:49:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641448190000|2022-01-06 05:49:50|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1641448200000|2022-01-06 05:50:00|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1641448210000|2022-01-06 05:50:10|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641448230000|2022-01-06 05:50:30|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|7
1641448240000|2022-01-06 05:50:40|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1641448250000|2022-01-06 05:50:50|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|2
1641448310000|2022-01-06 05:51:50|3570.8|3564.8|3570.8|3564.8|3571|3565|3570.8|3564.8|3
1641448320000|2022-01-06 05:52:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1641448330000|2022-01-06 05:52:10|3570.8|3564.8|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1641448340000|2022-01-06 05:52:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641448370000|2022-01-06 05:52:50|3570.8|3564.8|3570.3|3564.3|3571.3|3565.3|3570.3|3564.3|6
1641448380000|2022-01-06 05:53:00|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570|3564|7
1641448460000|2022-01-06 05:54:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641448510000|2022-01-06 05:55:10|3570|3564|3570|3564|3571.3|3565.3|3570|3564|8
1641448520000|2022-01-06 05:55:20|3570.8|3564.8|3570|3564|3570.8|3564.8|3570|3564|5
1641448560000|2022-01-06 05:56:00|3569.5|3563.5|3568.3|3562.3|3569.5|3563.5|3568.3|3562.3|3
1641448570000|2022-01-06 05:56:10|3568.8|3562.8|3569|3563|3569.3|3563.3|3568.3|3562.3|8
1641448580000|2022-01-06 05:56:20|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.3|3562.3|10
1641448600000|2022-01-06 05:56:40|3568.5|3562.5|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|12
1641448610000|2022-01-06 05:56:50|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.3|3562.3|6
1641448620000|2022-01-06 05:57:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641448630000|2022-01-06 05:57:10|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|9
1641448640000|2022-01-06 05:57:20|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|5
1641448670000|2022-01-06 05:57:50|3569.3|3563.3|3570|3564|3570|3564|3569.3|3563.3|3
1641448680000|2022-01-06 05:58:00|3569.3|3563.3|3568.3|3562.3|3569.3|3563.3|3568.3|3562.3|7
1641448690000|2022-01-06 05:58:10|3568.8|3562.8|3567.3|3561.3|3568.8|3562.8|3567.3|3561.3|4
1641448700000|2022-01-06 05:58:20|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|4
1641448710000|2022-01-06 05:58:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1641448720000|2022-01-06 05:58:40|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.8|3561.8|3
1641448730000|2022-01-06 05:58:50|3568|3562|3567.5|3561.5|3568|3562|3567|3561|12
1641448740000|2022-01-06 05:59:00|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|10
1641448750000|2022-01-06 05:59:10|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|10
1641448760000|2022-01-06 05:59:20|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|10
1641448770000|2022-01-06 05:59:30|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3566.5|3560.5|7
1641448780000|2022-01-06 05:59:40|3567.5|3561.5|3567.5|3561.5|3568|3562|3567.5|3561.5|10
1641448800000|2022-01-06 06:00:00|3567.8|3561.8|3568|3562|3568.8|3562.8|3567.8|3561.8|10
1641448810000|2022-01-06 06:00:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641448820000|2022-01-06 06:00:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641448830000|2022-01-06 06:00:30|3567.8|3561.8|3568.8|3562.8|3569|3563|3567.8|3561.8|6
1641448840000|2022-01-06 06:00:40|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|2
1641448850000|2022-01-06 06:00:50|3568.5|3562.5|3569.5|3563.5|3569.5|3563.5|3568.3|3562.3|5
1641448860000|2022-01-06 06:01:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|3
1641448880000|2022-01-06 06:01:20|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1641448890000|2022-01-06 06:01:30|3570.5|3564.5|3571.3|3565.3|3571.5|3565.5|3570.5|3564.5|3
1641448900000|2022-01-06 06:01:40|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|5
1641448920000|2022-01-06 06:02:00|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1641448940000|2022-01-06 06:02:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1641448950000|2022-01-06 06:02:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1641448980000|2022-01-06 06:03:00|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1641449030000|2022-01-06 06:03:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641449040000|2022-01-06 06:04:00|3570|3564|3569.3|3563.3|3570|3564|3569.3|3563.3|3
1641449060000|2022-01-06 06:04:20|3569.5|3563.5|3567.5|3561.5|3569.8|3563.8|3567|3561|5
1641449070000|2022-01-06 06:04:30|3567.8|3561.8|3566.3|3560.3|3567.8|3561.8|3566.3|3560.3|4
1641449080000|2022-01-06 06:04:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641449090000|2022-01-06 06:04:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641449100000|2022-01-06 06:05:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1641449130000|2022-01-06 06:05:30|3567.3|3561.3|3568.5|3562.5|3568.5|3562.5|3567.3|3561.3|4
1641449140000|2022-01-06 06:05:40|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641449150000|2022-01-06 06:05:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641449160000|2022-01-06 06:06:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641449190000|2022-01-06 06:06:30|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641449220000|2022-01-06 06:07:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641449230000|2022-01-06 06:07:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641449240000|2022-01-06 06:07:20|3568.3|3562.3|3567|3561|3568.3|3562.3|3567|3561|4
1641449260000|2022-01-06 06:07:40|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1641449270000|2022-01-06 06:07:50|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1641449290000|2022-01-06 06:08:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1641449300000|2022-01-06 06:08:20|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1641449320000|2022-01-06 06:08:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641449350000|2022-01-06 06:09:10|3566.5|3560.5|3566|3560|3566.5|3560.5|3565.8|3559.8|4
1641449400000|2022-01-06 06:10:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641449440000|2022-01-06 06:10:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1641449470000|2022-01-06 06:11:10|3565.3|3559.3|3565.6|3559.6|3565.6|3559.6|3565.3|3559.3|2
1641449490000|2022-01-06 06:11:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641449500000|2022-01-06 06:11:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641449550000|2022-01-06 06:12:30|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1641449560000|2022-01-06 06:12:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641449570000|2022-01-06 06:12:50|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1641449580000|2022-01-06 06:13:00|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641449660000|2022-01-06 06:14:20|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3564.8|3558.8|2
1641449700000|2022-01-06 06:15:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641449710000|2022-01-06 06:15:10|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1641449730000|2022-01-06 06:15:30|3565|3559|3565.5|3559.5|3566.5|3560.5|3565|3559|6
1641449740000|2022-01-06 06:15:40|3566.3|3560.3|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|9
1641449750000|2022-01-06 06:15:50|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1641449790000|2022-01-06 06:16:30|3565.5|3559.5|3565|3559|3565.8|3559.8|3565|3559|3
1641449820000|2022-01-06 06:17:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641449830000|2022-01-06 06:17:10|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641449990000|2022-01-06 06:19:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641450000000|2022-01-06 06:20:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641450010000|2022-01-06 06:20:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641450020000|2022-01-06 06:20:20|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562|3556|5
1641450060000|2022-01-06 06:21:00|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641450070000|2022-01-06 06:21:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641450080000|2022-01-06 06:21:20|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|3
1641450090000|2022-01-06 06:21:30|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|5
1641450110000|2022-01-06 06:21:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1641450120000|2022-01-06 06:22:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641450140000|2022-01-06 06:22:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560|3554|3
1641450170000|2022-01-06 06:22:50|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1641450180000|2022-01-06 06:23:00|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|2
1641450190000|2022-01-06 06:23:10|3559.3|3553.3|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|3
1641450200000|2022-01-06 06:23:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641450220000|2022-01-06 06:23:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641450230000|2022-01-06 06:23:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|5
1641450240000|2022-01-06 06:24:00|3561|3555|3560.3|3554.3|3561|3555|3560.3|3554.3|2
1641450250000|2022-01-06 06:24:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1641450260000|2022-01-06 06:24:20|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|2
1641450270000|2022-01-06 06:24:30|3561.1|3555.1|3562.5|3556.5|3562.5|3556.5|3561|3555|6
1641450280000|2022-01-06 06:24:40|3563|3557|3562|3556|3563|3557|3561.8|3555.8|5
1641450290000|2022-01-06 06:24:50|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|6
1641450300000|2022-01-06 06:25:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641450310000|2022-01-06 06:25:10|3562|3556|3561.3|3555.3|3562.3|3556.3|3561.3|3555.3|4
1641450320000|2022-01-06 06:25:20|3561.5|3555.5|3562.3|3556.3|3562.3|3556.3|3561.5|3555.5|2
1641450330000|2022-01-06 06:25:30|3562.5|3556.5|3565.3|3559.3|3565.3|3559.3|3562.3|3556.3|9
1641450340000|2022-01-06 06:25:40|3565.5|3559.5|3566.5|3560.5|3566.8|3560.8|3565.3|3559.3|6
1641450350000|2022-01-06 06:25:50|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3565.5|3559.5|2
1641450370000|2022-01-06 06:26:10|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|5
1641450380000|2022-01-06 06:26:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641450410000|2022-01-06 06:26:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641450420000|2022-01-06 06:27:00|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641450450000|2022-01-06 06:27:30|3563.8|3557.8|3563|3557|3563.8|3557.8|3563|3557|2
1641450460000|2022-01-06 06:27:40|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|2
1641450500000|2022-01-06 06:28:20|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641450510000|2022-01-06 06:28:30|3562|3556|3562|3556|3562.3|3556.3|3562|3556|3
1641450530000|2022-01-06 06:28:50|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641450580000|2022-01-06 06:29:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1641450590000|2022-01-06 06:29:50|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1641450610000|2022-01-06 06:30:10|3561.3|3555.3|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|3
1641450640000|2022-01-06 06:30:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1641450650000|2022-01-06 06:30:50|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|3
1641450660000|2022-01-06 06:31:00|3559.3|3553.3|3560.8|3554.8|3561|3555|3559.3|3553.3|3
1641450680000|2022-01-06 06:31:20|3560.3|3554.3|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|5
1641450690000|2022-01-06 06:31:30|3560.8|3554.8|3560|3554|3560.8|3554.8|3560|3554|3
1641450700000|2022-01-06 06:31:40|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560|3554|8
1641450710000|2022-01-06 06:31:50|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|4
1641450720000|2022-01-06 06:32:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561|3555|3
1641450730000|2022-01-06 06:32:10|3561|3555|3561|3555|3561.3|3555.3|3561|3555|3
1641450750000|2022-01-06 06:32:30|3561.3|3555.3|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|3
1641450850000|2022-01-06 06:34:10|3561.3|3555.3|3559.8|3553.8|3561.3|3555.3|3559.8|3553.8|5
1641450880000|2022-01-06 06:34:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641450890000|2022-01-06 06:34:50|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|8
1641450900000|2022-01-06 06:35:00|3560|3554|3560.3|3554.3|3560.8|3554.8|3560|3554|4
1641450910000|2022-01-06 06:35:10|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641450920000|2022-01-06 06:35:20|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|3
1641450930000|2022-01-06 06:35:30|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1641450940000|2022-01-06 06:35:40|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|4
1641450980000|2022-01-06 06:36:20|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1641450990000|2022-01-06 06:36:30|3559.3|3553.3|3559|3553|3559.5|3553.5|3559|3553|7
1641451000000|2022-01-06 06:36:40|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1641451020000|2022-01-06 06:37:00|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.5|3553.5|3
1641451040000|2022-01-06 06:37:20|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.5|3553.5|5
1641451050000|2022-01-06 06:37:30|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|5
1641451060000|2022-01-06 06:37:40|3558.8|3552.8|3560|3554|3560.5|3554.5|3558.8|3552.8|9
1641451070000|2022-01-06 06:37:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641451080000|2022-01-06 06:38:00|3560|3554|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|4
1641451090000|2022-01-06 06:38:10|3560.5|3554.5|3561.3|3555.3|3561.3|3555.3|3560.5|3554.5|4
1641451100000|2022-01-06 06:38:20|3561|3555|3561|3555|3561|3555|3560.8|3554.8|3
1641451120000|2022-01-06 06:38:40|3561.3|3555.3|3562|3556|3562.3|3556.3|3561.3|3555.3|6
1641451130000|2022-01-06 06:38:50|3561.8|3555.8|3561.5|3555.5|3562|3556|3561.5|3555.5|4
1641451140000|2022-01-06 06:39:00|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1641451150000|2022-01-06 06:39:10|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1641451160000|2022-01-06 06:39:20|3560|3554|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|5
1641451170000|2022-01-06 06:39:30|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1641451180000|2022-01-06 06:39:40|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1641451190000|2022-01-06 06:39:50|3560|3554|3560.5|3554.5|3560.5|3554.5|3560|3554|3
1641451200000|2022-01-06 06:40:00|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641451210000|2022-01-06 06:40:10|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|4
1641451220000|2022-01-06 06:40:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641451240000|2022-01-06 06:40:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641451260000|2022-01-06 06:41:00|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1641451270000|2022-01-06 06:41:10|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641451280000|2022-01-06 06:41:20|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1641451290000|2022-01-06 06:41:30|3558.3|3552.3|3557.3|3551.3|3558.3|3552.3|3556|3550|7
1641451300000|2022-01-06 06:41:40|3557.5|3551.5|3558|3552|3558|3552|3557.5|3551.5|2
1641451310000|2022-01-06 06:41:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641451320000|2022-01-06 06:42:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641451340000|2022-01-06 06:42:20|3558|3552|3558.8|3552.8|3558.8|3552.8|3558|3552|3
1641451350000|2022-01-06 06:42:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641451360000|2022-01-06 06:42:40|3559|3553|3559|3553|3559|3553|3558.8|3552.8|3
1641451370000|2022-01-06 06:42:50|3559.3|3553.3|3559.8|3553.8|3560|3554|3559.3|3553.3|5
1641451380000|2022-01-06 06:43:00|3559.5|3553.5|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1641451390000|2022-01-06 06:43:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641451400000|2022-01-06 06:43:20|3559.8|3553.8|3559.8|3553.8|3560|3554|3559.5|3553.5|5
1641451410000|2022-01-06 06:43:30|3559.5|3553.5|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|4
1641451420000|2022-01-06 06:43:40|3560|3554|3561|3555|3561|3555|3560|3554|4
1641451430000|2022-01-06 06:43:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641451440000|2022-01-06 06:44:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641451450000|2022-01-06 06:44:10|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1641451460000|2022-01-06 06:44:20|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|3
1641451470000|2022-01-06 06:44:30|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3561|3555|4
1641451490000|2022-01-06 06:44:50|3561|3555|3559.8|3553.8|3561|3555|3559.8|3553.8|5
1641451500000|2022-01-06 06:45:00|3560|3554|3560.8|3554.8|3560.8|3554.8|3560|3554|7
1641451510000|2022-01-06 06:45:10|3561|3555|3560|3554|3561|3555|3560|3554|8
1641451520000|2022-01-06 06:45:20|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1641451530000|2022-01-06 06:45:30|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|3
1641451540000|2022-01-06 06:45:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641451550000|2022-01-06 06:45:50|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641451560000|2022-01-06 06:46:00|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|3
1641451580000|2022-01-06 06:46:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641451680000|2022-01-06 06:48:00|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641451700000|2022-01-06 06:48:20|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|3
1641451720000|2022-01-06 06:48:40|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641451740000|2022-01-06 06:49:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641451760000|2022-01-06 06:49:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641451810000|2022-01-06 06:50:10|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1641451820000|2022-01-06 06:50:20|3560.5|3554.5|3559.3|3553.3|3560.5|3554.5|3559.3|3553.3|6
1641451830000|2022-01-06 06:50:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641451840000|2022-01-06 06:50:40|3558.5|3552.5|3560|3554|3560|3554|3558.5|3552.5|8
1641451850000|2022-01-06 06:50:50|3559.3|3553.3|3558.8|3552.8|3560|3554|3558.8|3552.8|8
1641451860000|2022-01-06 06:51:00|3558.5|3552.5|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|3
1641451870000|2022-01-06 06:51:10|3558.3|3552.3|3557.5|3551.5|3558.3|3552.3|3557.3|3551.3|5
1641451890000|2022-01-06 06:51:30|3558|3552|3559|3553|3559|3553|3558|3552|7
1641451900000|2022-01-06 06:51:40|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|3
1641451910000|2022-01-06 06:51:50|3559|3553|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|3
1641451920000|2022-01-06 06:52:00|3559|3553|3559|3553|3559|3553|3558.8|3552.8|3
1641451930000|2022-01-06 06:52:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641451940000|2022-01-06 06:52:20|3559.8|3553.8|3560|3554|3560.5|3554.5|3559.8|3553.8|5
1641451950000|2022-01-06 06:52:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3559.3|3553.3|5
1641451960000|2022-01-06 06:52:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641451970000|2022-01-06 06:52:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|4
1641451980000|2022-01-06 06:53:00|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|10
1641451990000|2022-01-06 06:53:10|3559.5|3553.5|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|4
1641452000000|2022-01-06 06:53:20|3559|3553|3558|3552|3559|3553|3558|3552|5
1641452010000|2022-01-06 06:53:30|3557.8|3551.8|3557.5|3551.5|3558|3552|3557.3|3551.3|6
1641452020000|2022-01-06 06:53:40|3557.8|3551.8|3558|3552|3558|3552|3557.5|3551.5|3
1641452030000|2022-01-06 06:53:50|3557.5|3551.5|3559|3553|3559|3553|3557|3551|7
1641452040000|2022-01-06 06:54:00|3558.8|3552.8|3558|3552|3558.8|3552.8|3558|3552|2
1641452050000|2022-01-06 06:54:10|3557.8|3551.8|3556.8|3550.8|3557.8|3551.8|3556.5|3550.5|6
1641452060000|2022-01-06 06:54:20|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641452080000|2022-01-06 06:54:40|3556|3550|3556|3550|3556.3|3550.3|3555.3|3549.3|5
1641452090000|2022-01-06 06:54:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641452100000|2022-01-06 06:55:00|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|5
1641452110000|2022-01-06 06:55:10|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641452120000|2022-01-06 06:55:20|3553.5|3547.5|3553|3547|3553.5|3547.5|3552|3546|10
1641452130000|2022-01-06 06:55:30|3552.8|3546.8|3553.8|3547.8|3554|3548|3552.8|3546.8|5
1641452150000|2022-01-06 06:55:50|3553.3|3547.3|3552|3546|3553.3|3547.3|3552|3546|3
1641452160000|2022-01-06 06:56:00|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|5
1641452170000|2022-01-06 06:56:10|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1641452180000|2022-01-06 06:56:20|3551.8|3545.8|3550|3544|3551.8|3545.8|3550|3544|6
1641452190000|2022-01-06 06:56:30|3549.8|3543.8|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|8
1641452200000|2022-01-06 06:56:40|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547.3|3541.3|3
1641452210000|2022-01-06 06:56:50|3549.8|3543.8|3548.3|3542.3|3549.8|3543.8|3548.3|3542.3|2
1641452220000|2022-01-06 06:57:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641452230000|2022-01-06 06:57:10|3549|3543|3548.5|3542.5|3549|3543|3548.5|3542.5|4
1641452240000|2022-01-06 06:57:20|3547.8|3541.8|3547|3541|3547.8|3541.8|3547|3541|2
1641452260000|2022-01-06 06:57:40|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|4
1641452270000|2022-01-06 06:57:50|3548|3542|3548.3|3542.3|3548.5|3542.5|3548|3542|6
1641452280000|2022-01-06 06:58:00|3548.8|3542.8|3547.8|3541.8|3549|3543|3547.8|3541.8|7
1641452330000|2022-01-06 06:58:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641452370000|2022-01-06 06:59:30|3548.5|3542.5|3548.8|3542.8|3549.3|3543.3|3548.5|3542.5|8
1641452380000|2022-01-06 06:59:40|3549.5|3543.5|3549.8|3543.8|3550|3544|3549|3543|13
1641452390000|2022-01-06 06:59:50|3550.3|3544.3|3548.5|3542.5|3550.3|3544.3|3548.5|3542.5|5
1641452400000|2022-01-06 07:00:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548|3542|3
1641452410000|2022-01-06 07:00:10|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641452430000|2022-01-06 07:00:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641452440000|2022-01-06 07:00:40|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547|3541|3
1641452450000|2022-01-06 07:00:50|3548|3542|3549|3543|3549|3543|3548|3542|3
1641452490000|2022-01-06 07:01:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641452620000|2022-01-06 07:03:40|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1641452640000|2022-01-06 07:04:00|3547.8|3541.8|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|2
1641452650000|2022-01-06 07:04:10|3547.8|3541.8|3549|3543|3549|3543|3547.8|3541.8|2
1641452670000|2022-01-06 07:04:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641452690000|2022-01-06 07:04:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641452700000|2022-01-06 07:05:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.5|3543.5|7
1641452830000|2022-01-06 07:07:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1641452850000|2022-01-06 07:07:30|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1641452880000|2022-01-06 07:08:00|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641452890000|2022-01-06 07:08:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641452920000|2022-01-06 07:08:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641452980000|2022-01-06 07:09:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1641452990000|2022-01-06 07:09:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641453000000|2022-01-06 07:10:00|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641453350000|2022-01-06 07:15:50|3550|3544|3546.3|3540.3|3550|3544|3546.3|3540.3|2
1641453360000|2022-01-06 07:16:00|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|3
1641453410000|2022-01-06 07:16:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641453450000|2022-01-06 07:17:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641453570000|2022-01-06 07:19:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641453580000|2022-01-06 07:19:40|3546.5|3540.5|3547.8|3541.8|3547.8|3541.8|3546.5|3540.5|2
1641453590000|2022-01-06 07:19:50|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641453620000|2022-01-06 07:20:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641453680000|2022-01-06 07:21:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641453710000|2022-01-06 07:21:50|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1641453720000|2022-01-06 07:22:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641453750000|2022-01-06 07:22:30|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641453770000|2022-01-06 07:22:50|3549.5|3543.5|3547.5|3541.5|3549.5|3543.5|3547.5|3541.5|2
1641453790000|2022-01-06 07:23:10|3547.3|3541.3|3545.8|3539.8|3547.3|3541.3|3545.8|3539.8|3
1641453800000|2022-01-06 07:23:20|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|3
1641453810000|2022-01-06 07:23:30|3544.3|3538.3|3541.8|3535.8|3544.3|3538.3|3541|3535|3
1641453830000|2022-01-06 07:23:50|3541.3|3535.3|3542|3536|3542|3536|3541.3|3535.3|2
1641453850000|2022-01-06 07:24:10|3541|3535|3543.3|3537.3|3543.3|3537.3|3541|3535|4
1641453870000|2022-01-06 07:24:30|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1641453900000|2022-01-06 07:25:00|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641453920000|2022-01-06 07:25:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641453940000|2022-01-06 07:25:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641454030000|2022-01-06 07:27:10|3545.5|3539.5|3547|3541|3547|3541|3545.5|3539.5|4
1641454100000|2022-01-06 07:28:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641454140000|2022-01-06 07:29:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641454170000|2022-01-06 07:29:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641454180000|2022-01-06 07:29:40|3548|3542|3548.8|3542.8|3548.8|3542.8|3548|3542|2
1641454210000|2022-01-06 07:30:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641454250000|2022-01-06 07:30:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641454370000|2022-01-06 07:32:50|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641454380000|2022-01-06 07:33:00|3547|3541|3546|3540|3547|3541|3545.8|3539.8|5
1641454390000|2022-01-06 07:33:10|3546.3|3540.3|3545.5|3539.5|3546.3|3540.3|3545.5|3539.5|2
1641454400000|2022-01-06 07:33:20|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1641454410000|2022-01-06 07:33:30|3546.3|3540.3|3544.5|3538.5|3546.3|3540.3|3544.5|3538.5|3
1641454430000|2022-01-06 07:33:50|3544.8|3538.8|3544.5|3538.5|3545.3|3539.3|3544.5|3538.5|8
1641454440000|2022-01-06 07:34:00|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544|3538|9
1641454460000|2022-01-06 07:34:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641454480000|2022-01-06 07:34:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641454510000|2022-01-06 07:35:10|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1641454520000|2022-01-06 07:35:20|3546|3540|3545.5|3539.5|3546|3540|3545.5|3539.5|3
1641454530000|2022-01-06 07:35:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|5
1641454540000|2022-01-06 07:35:40|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1641454550000|2022-01-06 07:35:50|3546.3|3540.3|3546.8|3540.8|3546.8|3540.8|3546.3|3540.3|4
1641454560000|2022-01-06 07:36:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1641454580000|2022-01-06 07:36:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641454640000|2022-01-06 07:37:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641454650000|2022-01-06 07:37:30|3547.5|3541.5|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|3
1641454660000|2022-01-06 07:37:40|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|4
1641454670000|2022-01-06 07:37:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641454710000|2022-01-06 07:38:30|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641454720000|2022-01-06 07:38:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641454740000|2022-01-06 07:39:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641454750000|2022-01-06 07:39:10|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641454790000|2022-01-06 07:39:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641454800000|2022-01-06 07:40:00|3548.3|3542.3|3549.5|3543.5|3549.5|3543.5|3548.3|3542.3|2
1641454810000|2022-01-06 07:40:10|3550|3544|3551|3545|3551|3545|3550|3544|2
1641454840000|2022-01-06 07:40:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641454850000|2022-01-06 07:40:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641454860000|2022-01-06 07:41:00|3551.5|3545.5|3553.3|3547.3|3553.5|3547.5|3551.5|3545.5|6
1641454870000|2022-01-06 07:41:10|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641454900000|2022-01-06 07:41:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641454910000|2022-01-06 07:41:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641454920000|2022-01-06 07:42:00|3554|3548|3554|3548|3554|3548|3554|3548|1
1641454960000|2022-01-06 07:42:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641454970000|2022-01-06 07:42:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641454980000|2022-01-06 07:43:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641455040000|2022-01-06 07:44:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1641455060000|2022-01-06 07:44:20|3552.8|3546.8|3551.5|3545.5|3552.8|3546.8|3551.5|3545.5|2
1641455070000|2022-01-06 07:44:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641455100000|2022-01-06 07:45:00|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1641455110000|2022-01-06 07:45:10|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552|3546|4
1641455120000|2022-01-06 07:45:20|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|2
1641455130000|2022-01-06 07:45:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641455140000|2022-01-06 07:45:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1641455150000|2022-01-06 07:45:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641455160000|2022-01-06 07:46:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641455190000|2022-01-06 07:46:30|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.8|3546.8|3
1641455200000|2022-01-06 07:46:40|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|6
1641455210000|2022-01-06 07:46:50|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1641455230000|2022-01-06 07:47:10|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1641455260000|2022-01-06 07:47:40|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|4
1641455270000|2022-01-06 07:47:50|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1641455280000|2022-01-06 07:48:00|3553|3547|3552.8|3546.8|3553|3547|3552.5|3546.5|4
1641455340000|2022-01-06 07:49:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1641455400000|2022-01-06 07:50:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641455460000|2022-01-06 07:51:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1641455480000|2022-01-06 07:51:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641455490000|2022-01-06 07:51:30|3553|3547|3554.3|3548.3|3554.8|3548.8|3553|3547|6
1641455500000|2022-01-06 07:51:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641455510000|2022-01-06 07:51:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641455680000|2022-01-06 07:54:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1641455740000|2022-01-06 07:55:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641455800000|2022-01-06 07:56:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641455850000|2022-01-06 07:57:30|3557.3|3551.3|3562.9|3556.9|3565.9|3559.9|3557.3|3551.3|3
1641455860000|2022-01-06 07:57:40|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|1
1641455870000|2022-01-06 07:57:50|3562.4|3556.4|3560.3|3554.3|3562.4|3556.4|3560.3|3554.3|4
1641455880000|2022-01-06 07:58:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1641455890000|2022-01-06 07:58:10|3560.3|3554.3|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|3
1641455960000|2022-01-06 07:59:20|3561|3555|3561|3555|3561|3555|3561|3555|1
1641455980000|2022-01-06 07:59:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641456000000|2022-01-06 08:00:00|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|5
1641456010000|2022-01-06 08:00:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1641456020000|2022-01-06 08:00:20|3559.8|3553.8|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|2
1641456030000|2022-01-06 08:00:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1641456060000|2022-01-06 08:01:00|3559|3553|3557|3551|3559.3|3553.3|3557|3551|3
1641456080000|2022-01-06 08:01:20|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|2
1641456090000|2022-01-06 08:01:30|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641456110000|2022-01-06 08:01:50|3558|3552|3558.5|3552.5|3558.5|3552.5|3557.3|3551.3|4
1641456120000|2022-01-06 08:02:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641456130000|2022-01-06 08:02:10|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1641456160000|2022-01-06 08:02:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641456170000|2022-01-06 08:02:50|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559|3553|6
1641456180000|2022-01-06 08:03:00|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1641456190000|2022-01-06 08:03:10|3558.8|3552.8|3558|3552|3558.8|3552.8|3558|3552|3
1641456200000|2022-01-06 08:03:20|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|2
1641456220000|2022-01-06 08:03:40|3557|3551|3557|3551|3557|3551|3557|3551|1
1641456300000|2022-01-06 08:05:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641456340000|2022-01-06 08:05:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641456350000|2022-01-06 08:05:50|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641456380000|2022-01-06 08:06:20|3556.3|3550.3|3554.8|3548.8|3557.3|3551.3|3554.8|3548.8|4
1641456400000|2022-01-06 08:06:40|3554.5|3548.5|3553.3|3547.3|3554.5|3548.5|3553.3|3547.3|5
1641456410000|2022-01-06 08:06:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641456420000|2022-01-06 08:07:00|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|2
1641456450000|2022-01-06 08:07:30|3550.9|3544.9|3552|3546|3552|3546|3550.9|3544.9|3
1641456460000|2022-01-06 08:07:40|3550.8|3544.8|3553.5|3547.5|3553.5|3547.5|3550.8|3544.8|3
1641456480000|2022-01-06 08:08:00|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553|3547|3
1641456490000|2022-01-06 08:08:10|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641456500000|2022-01-06 08:08:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1641456520000|2022-01-06 08:08:40|3554.8|3548.8|3553.3|3547.3|3554.8|3548.8|3553.3|3547.3|2
1641456530000|2022-01-06 08:08:50|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.3|3545.3|3
1641456550000|2022-01-06 08:09:10|3551.5|3545.5|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|3
1641456580000|2022-01-06 08:09:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1641456590000|2022-01-06 08:09:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|5
1641456600000|2022-01-06 08:10:00|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|3
1641456620000|2022-01-06 08:10:20|3551.3|3545.3|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|4
1641456640000|2022-01-06 08:10:40|3553|3547|3554.8|3548.8|3554.8|3548.8|3553|3547|4
1641456650000|2022-01-06 08:10:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641456660000|2022-01-06 08:11:00|3555.5|3549.5|3554.6|3548.6|3555.5|3549.5|3554.6|3548.6|4
1641456670000|2022-01-06 08:11:10|3554.8|3548.8|3556|3550|3556|3550|3554.8|3548.8|3
1641456680000|2022-01-06 08:11:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641456700000|2022-01-06 08:11:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641456720000|2022-01-06 08:12:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641456730000|2022-01-06 08:12:10|3555|3549|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|4
1641456750000|2022-01-06 08:12:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641456760000|2022-01-06 08:12:40|3554|3548|3554.5|3548.5|3554.5|3548.5|3553.3|3547.3|3
1641456860000|2022-01-06 08:14:20|3554.3|3548.3|3552.5|3546.5|3554.3|3548.3|3552.5|3546.5|2
1641456880000|2022-01-06 08:14:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641456890000|2022-01-06 08:14:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641456900000|2022-01-06 08:15:00|3551.8|3545.8|3548.8|3542.8|3551.8|3545.8|3547.3|3541.3|7
1641456910000|2022-01-06 08:15:10|3548.6|3542.6|3544.8|3538.8|3549.3|3543.3|3544.8|3538.8|9
1641456920000|2022-01-06 08:15:20|3544.6|3538.6|3540.1|3534.1|3544.6|3538.6|3540.1|3534.1|5
1641456930000|2022-01-06 08:15:30|3543.1|3537.1|3546.6|3540.6|3546.6|3540.6|3543.1|3537.1|7
1641456940000|2022-01-06 08:15:40|3548.3|3542.3|3548.1|3542.1|3549|3543|3547.1|3541.1|6
1641456950000|2022-01-06 08:15:50|3546.1|3540.1|3545.9|3539.9|3546.1|3540.1|3545.9|3539.9|2
1641456960000|2022-01-06 08:16:00|3545.6|3539.6|3543.6|3537.6|3545.6|3539.6|3543.6|3537.6|3
1641456970000|2022-01-06 08:16:10|3543.4|3537.4|3541.6|3535.6|3543.4|3537.4|3541.6|3535.6|3
1641456980000|2022-01-06 08:16:20|3541.9|3535.9|3542.6|3536.6|3542.6|3536.6|3541.9|3535.9|3
1641456990000|2022-01-06 08:16:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641457010000|2022-01-06 08:16:50|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.5|3536.5|3
1641457020000|2022-01-06 08:17:00|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641457030000|2022-01-06 08:17:10|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|2
1641457040000|2022-01-06 08:17:20|3541|3535|3539|3533|3541|3535|3538.8|3532.8|6
1641457050000|2022-01-06 08:17:30|3538.9|3532.9|3539|3533|3539|3533|3537.6|3531.6|5
1641457060000|2022-01-06 08:17:40|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|2
1641457070000|2022-01-06 08:17:50|3538.5|3532.5|3539|3533|3539|3533|3538.5|3532.5|4
1641457080000|2022-01-06 08:18:00|3539.3|3533.3|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|4
1641457110000|2022-01-06 08:18:30|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1641457150000|2022-01-06 08:19:10|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1641457160000|2022-01-06 08:19:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1641457180000|2022-01-06 08:19:40|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|2
1641457190000|2022-01-06 08:19:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641457200000|2022-01-06 08:20:00|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|2
1641457210000|2022-01-06 08:20:10|3536.8|3530.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|2
1641457240000|2022-01-06 08:20:40|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1641457250000|2022-01-06 08:20:50|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|2
1641457260000|2022-01-06 08:21:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641457330000|2022-01-06 08:22:10|3537.5|3531.5|3537.5|3531.5|3538|3532|3537.5|3531.5|5
1641457340000|2022-01-06 08:22:20|3537.3|3531.3|3536.6|3530.6|3537.3|3531.3|3536.3|3530.3|4
1641457350000|2022-01-06 08:22:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641457360000|2022-01-06 08:22:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641457370000|2022-01-06 08:22:50|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|2
1641457380000|2022-01-06 08:23:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641457400000|2022-01-06 08:23:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641457410000|2022-01-06 08:23:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641457420000|2022-01-06 08:23:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641457430000|2022-01-06 08:23:50|3538.8|3532.8|3539.8|3533.8|3539.8|3533.8|3538.8|3532.8|3
1641457440000|2022-01-06 08:24:00|3540|3534|3540.3|3534.3|3541|3535|3540|3534|3
1641457450000|2022-01-06 08:24:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641457460000|2022-01-06 08:24:20|3540.8|3534.8|3542|3536|3542|3536|3540.8|3534.8|3
1641457480000|2022-01-06 08:24:40|3541.8|3535.8|3541|3535|3541.8|3535.8|3541|3535|2
1641457490000|2022-01-06 08:24:50|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|2
1641457530000|2022-01-06 08:25:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641457550000|2022-01-06 08:25:50|3538.5|3532.5|3539.3|3533.3|3539.3|3533.3|3538|3532|4
1641457570000|2022-01-06 08:26:10|3539.5|3533.5|3540.3|3534.3|3541|3535|3539.5|3533.5|4
1641457610000|2022-01-06 08:26:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641457640000|2022-01-06 08:27:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641457650000|2022-01-06 08:27:30|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1641457670000|2022-01-06 08:27:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|3
1641457690000|2022-01-06 08:28:10|3540|3534|3540.5|3534.5|3540.8|3534.8|3540|3534|3
1641457720000|2022-01-06 08:28:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641457730000|2022-01-06 08:28:50|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1641457740000|2022-01-06 08:29:00|3540|3534|3539.8|3533.8|3540|3534|3539.3|3533.3|13
1641457750000|2022-01-06 08:29:10|3540|3534|3540|3534|3540|3534|3539.8|3533.8|5
1641457760000|2022-01-06 08:29:20|3540.5|3534.5|3540.3|3534.3|3541.3|3535.3|3540.3|3534.3|3
1641457770000|2022-01-06 08:29:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641457800000|2022-01-06 08:30:00|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1641457810000|2022-01-06 08:30:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641457830000|2022-01-06 08:30:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641457840000|2022-01-06 08:30:40|3541.8|3535.8|3544.3|3538.3|3544.3|3538.3|3541.8|3535.8|2
1641457850000|2022-01-06 08:30:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641457860000|2022-01-06 08:31:00|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3543.8|3537.8|7
1641457870000|2022-01-06 08:31:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641457890000|2022-01-06 08:31:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641457910000|2022-01-06 08:31:50|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1641457920000|2022-01-06 08:32:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641457930000|2022-01-06 08:32:10|3544.8|3538.8|3543.4|3537.4|3544.8|3538.8|3543.4|3537.4|3
1641457940000|2022-01-06 08:32:20|3543.1|3537.1|3542.3|3536.3|3543.1|3537.1|3542.3|3536.3|2
1641457950000|2022-01-06 08:32:30|3541|3535|3543|3537|3543|3537|3541|3535|2
1641457960000|2022-01-06 08:32:40|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1641457970000|2022-01-06 08:32:50|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1641457980000|2022-01-06 08:33:00|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1641458000000|2022-01-06 08:33:20|3542.5|3536.5|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|4
1641458010000|2022-01-06 08:33:30|3541.3|3535.3|3540.5|3534.5|3541.5|3535.5|3540.5|3534.5|6
1641458050000|2022-01-06 08:34:10|3540.8|3534.8|3540.5|3534.5|3542.3|3536.3|3540.5|3534.5|5
1641458070000|2022-01-06 08:34:30|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1641458080000|2022-01-06 08:34:40|3540.3|3534.3|3543.3|3537.3|3543.5|3537.5|3540.3|3534.3|7
1641458090000|2022-01-06 08:34:50|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|4
1641458100000|2022-01-06 08:35:00|3543.8|3537.8|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|5
1641458110000|2022-01-06 08:35:10|3542.3|3536.3|3540.8|3534.8|3542.3|3536.3|3540.8|3534.8|6
1641458120000|2022-01-06 08:35:20|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|4
1641458150000|2022-01-06 08:35:50|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|2
1641458160000|2022-01-06 08:36:00|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1641458200000|2022-01-06 08:36:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641458210000|2022-01-06 08:36:50|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641458220000|2022-01-06 08:37:00|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1641458240000|2022-01-06 08:37:20|3539|3533|3539|3533|3539.5|3533.5|3539|3533|5
1641458250000|2022-01-06 08:37:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539|3533|3
1641458280000|2022-01-06 08:38:00|3539|3533|3539.8|3533.8|3539.8|3533.8|3538.3|3532.3|7
1641458290000|2022-01-06 08:38:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641458310000|2022-01-06 08:38:30|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1641458340000|2022-01-06 08:39:00|3538.5|3532.5|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|5
1641458350000|2022-01-06 08:39:10|3538|3532|3539|3533|3539|3533|3538|3532|3
1641458360000|2022-01-06 08:39:20|3539.3|3533.3|3538.5|3532.5|3540|3534|3538.5|3532.5|7
1641458370000|2022-01-06 08:39:30|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.5|3532.5|3
1641458380000|2022-01-06 08:39:40|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|3
1641458390000|2022-01-06 08:39:50|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641458400000|2022-01-06 08:40:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|5
1641458430000|2022-01-06 08:40:30|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|3
1641458440000|2022-01-06 08:40:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641458470000|2022-01-06 08:41:10|3541.5|3535.5|3541.8|3535.8|3542|3536|3541.5|3535.5|3
1641458530000|2022-01-06 08:42:10|3540.8|3534.8|3539|3533|3540.8|3534.8|3539|3533|3
1641458540000|2022-01-06 08:42:20|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641458590000|2022-01-06 08:43:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641458600000|2022-01-06 08:43:20|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3538.5|3532.5|4
1641458610000|2022-01-06 08:43:30|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|2
1641458630000|2022-01-06 08:43:50|3539.8|3533.8|3538.5|3532.5|3539.8|3533.8|3538.3|3532.3|3
1641458640000|2022-01-06 08:44:00|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|6
1641458690000|2022-01-06 08:44:50|3537|3531|3537.8|3531.8|3537.8|3531.8|3537|3531|3
1641458700000|2022-01-06 08:45:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1641458710000|2022-01-06 08:45:10|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1641458720000|2022-01-06 08:45:20|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|4
1641458730000|2022-01-06 08:45:30|3538|3532|3538|3532|3538|3532|3538|3532|1
1641458740000|2022-01-06 08:45:40|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|8
1641458750000|2022-01-06 08:45:50|3537.3|3531.3|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|3
1641458760000|2022-01-06 08:46:00|3537.5|3531.5|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|3
1641458770000|2022-01-06 08:46:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641458790000|2022-01-06 08:46:30|3536|3530|3534.3|3528.3|3536|3530|3534.3|3528.3|2
1641458800000|2022-01-06 08:46:40|3534|3528|3533.3|3527.3|3534|3528|3533.3|3527.3|5
1641458810000|2022-01-06 08:46:50|3533|3527|3533.3|3527.3|3534.3|3528.3|3533|3527|6
1641458820000|2022-01-06 08:47:00|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|5
1641458830000|2022-01-06 08:47:10|3532.3|3526.3|3530.3|3524.3|3532.3|3526.3|3528.8|3522.8|9
1641458840000|2022-01-06 08:47:20|3530.5|3524.5|3529.5|3523.5|3531.3|3525.3|3529.5|3523.5|6
1641458850000|2022-01-06 08:47:30|3524.8|3518.8|3525|3519|3526.8|3520.8|3524|3518|6
1641458860000|2022-01-06 08:47:40|3524.5|3518.5|3523.5|3517.5|3526|3520|3523.3|3517.3|10
1641458870000|2022-01-06 08:47:50|3524|3518|3519|3513|3524|3518|3519|3513|6
1641458880000|2022-01-06 08:48:00|3519.3|3513.3|3516|3510|3519.3|3513.3|3515.8|3509.8|4
1641458890000|2022-01-06 08:48:10|3515.8|3509.8|3516.8|3510.8|3518.3|3512.3|3515|3509|8
1641458900000|2022-01-06 08:48:20|3516.5|3510.5|3514.3|3508.3|3516.5|3510.5|3514.3|3508.3|7
1641458910000|2022-01-06 08:48:30|3514.5|3508.5|3517|3511|3517|3511|3514.5|3508.5|2
1641458920000|2022-01-06 08:48:40|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1641458980000|2022-01-06 08:49:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1641458990000|2022-01-06 08:49:50|3515.3|3509.3|3516.8|3510.8|3516.8|3510.8|3515.3|3509.3|4
1641459000000|2022-01-06 08:50:00|3517|3511|3520|3514|3520.5|3514.5|3517|3511|3
1641459010000|2022-01-06 08:50:10|3521.8|3515.8|3523|3517|3523|3517|3521.8|3515.8|4
1641459020000|2022-01-06 08:50:20|3523.3|3517.3|3524.8|3518.8|3524.8|3518.8|3523.3|3517.3|5
1641459040000|2022-01-06 08:50:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1641459050000|2022-01-06 08:50:50|3525|3519|3523|3517|3525|3519|3523|3517|4
1641459060000|2022-01-06 08:51:00|3525|3519|3526|3520|3526.3|3520.3|3525|3519|4
1641459080000|2022-01-06 08:51:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1641459090000|2022-01-06 08:51:30|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1641459100000|2022-01-06 08:51:40|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527|3521|3
1641459110000|2022-01-06 08:51:50|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1641459120000|2022-01-06 08:52:00|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1641459130000|2022-01-06 08:52:10|3527.8|3521.8|3529.5|3523.5|3529.5|3523.5|3527.8|3521.8|2
1641459140000|2022-01-06 08:52:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641459170000|2022-01-06 08:52:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641459200000|2022-01-06 08:53:20|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|3
1641459210000|2022-01-06 08:53:30|3530.8|3524.8|3532.8|3526.8|3532.8|3526.8|3530.8|3524.8|2
1641459230000|2022-01-06 08:53:50|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1641459240000|2022-01-06 08:54:00|3533.5|3527.5|3534.8|3528.8|3535|3529|3533.5|3527.5|6
1641459250000|2022-01-06 08:54:10|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1641459290000|2022-01-06 08:54:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|3
1641459300000|2022-01-06 08:55:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641459320000|2022-01-06 08:55:20|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|2
1641459340000|2022-01-06 08:55:40|3534.3|3528.3|3535.3|3529.3|3536|3530|3534.3|3528.3|3
1641459350000|2022-01-06 08:55:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641459360000|2022-01-06 08:56:00|3534.3|3528.3|3537.8|3531.8|3537.8|3531.8|3534.3|3528.3|5
1641459370000|2022-01-06 08:56:10|3536.8|3530.8|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|4
1641459380000|2022-01-06 08:56:20|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.3|3530.3|5
1641459390000|2022-01-06 08:56:30|3536.8|3530.8|3536|3530|3536.8|3530.8|3536|3530|4
1641459400000|2022-01-06 08:56:40|3536.8|3530.8|3535.8|3529.8|3536.8|3530.8|3535.8|3529.8|10
1641459410000|2022-01-06 08:56:50|3536.8|3530.8|3535.5|3529.5|3536.8|3530.8|3535.5|3529.5|5
1641459420000|2022-01-06 08:57:00|3535|3529|3531.8|3525.8|3535|3529|3530.8|3524.8|9
1641459440000|2022-01-06 08:57:20|3532.3|3526.3|3533.8|3527.8|3533.8|3527.8|3532.3|3526.3|2
1641459450000|2022-01-06 08:57:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641459460000|2022-01-06 08:57:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1641459500000|2022-01-06 08:58:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1641459540000|2022-01-06 08:59:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641459550000|2022-01-06 08:59:10|3536|3530|3539.3|3533.3|3539.3|3533.3|3536|3530|3
1641459600000|2022-01-06 09:00:00|3540.5|3534.5|3538.5|3532.5|3540.5|3534.5|3538.5|3532.5|4
1641459610000|2022-01-06 09:00:10|3539|3533|3540.6|3534.6|3541.3|3535.3|3539|3533|8
1641459620000|2022-01-06 09:00:20|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641459630000|2022-01-06 09:00:30|3540.1|3534.1|3540.5|3534.5|3541.8|3535.8|3540.1|3534.1|6
1641459640000|2022-01-06 09:00:40|3540.8|3534.8|3544|3538|3544|3538|3540.8|3534.8|2
1641459650000|2022-01-06 09:00:50|3544.3|3538.3|3545|3539|3546|3540|3544.3|3538.3|5
1641459660000|2022-01-06 09:01:00|3544|3538|3544.5|3538.5|3545|3539|3544|3538|3
1641459670000|2022-01-06 09:01:10|3544.3|3538.3|3543.5|3537.5|3544.3|3538.3|3543.5|3537.5|4
1641459680000|2022-01-06 09:01:20|3542.5|3536.5|3542|3536|3542.5|3536.5|3542|3536|2
1641459690000|2022-01-06 09:01:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641459700000|2022-01-06 09:01:40|3540.8|3534.8|3541|3535|3541|3535|3540.5|3534.5|3
1641459720000|2022-01-06 09:02:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641459730000|2022-01-06 09:02:10|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3539.8|3533.8|5
1641459740000|2022-01-06 09:02:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641459750000|2022-01-06 09:02:30|3539.3|3533.3|3538.3|3532.3|3539.3|3533.3|3538.3|3532.3|3
1641459760000|2022-01-06 09:02:40|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|3
1641459770000|2022-01-06 09:02:50|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|2
1641459780000|2022-01-06 09:03:00|3540|3534|3541.3|3535.3|3541.3|3535.3|3540|3534|3
1641459810000|2022-01-06 09:03:30|3541|3535|3540.8|3534.8|3541|3535|3540.5|3534.5|3
1641459820000|2022-01-06 09:03:40|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|3
1641459830000|2022-01-06 09:03:50|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|2
1641459840000|2022-01-06 09:04:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641459880000|2022-01-06 09:04:40|3541|3535|3542|3536|3542.3|3536.3|3541|3535|3
1641459890000|2022-01-06 09:04:50|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1641459910000|2022-01-06 09:05:10|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1641460000000|2022-01-06 09:06:40|3543.5|3537.5|3544.5|3538.5|3544.8|3538.8|3543.3|3537.3|4
1641460010000|2022-01-06 09:06:50|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1641460030000|2022-01-06 09:07:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641460040000|2022-01-06 09:07:20|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641460050000|2022-01-06 09:07:30|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|2
1641460070000|2022-01-06 09:07:50|3546.5|3540.5|3544|3538|3546.5|3540.5|3544|3538|2
1641460090000|2022-01-06 09:08:10|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542|3536|7
1641460100000|2022-01-06 09:08:20|3542.3|3536.3|3539|3533|3542.3|3536.3|3539|3533|3
1641460110000|2022-01-06 09:08:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641460120000|2022-01-06 09:08:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641460140000|2022-01-06 09:09:00|3538|3532|3539.3|3533.3|3539.8|3533.8|3538|3532|6
1641460150000|2022-01-06 09:09:10|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1641460160000|2022-01-06 09:09:20|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1641460200000|2022-01-06 09:10:00|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641460230000|2022-01-06 09:10:30|3538.5|3532.5|3537.5|3531.5|3538.5|3532.5|3537.5|3531.5|3
1641460270000|2022-01-06 09:11:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641460290000|2022-01-06 09:11:30|3538.3|3532.3|3540.8|3534.8|3540.8|3534.8|3538.3|3532.3|2
1641460340000|2022-01-06 09:12:20|3540.3|3534.3|3538.8|3532.8|3540.3|3534.3|3538.8|3532.8|3
1641460380000|2022-01-06 09:13:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641460390000|2022-01-06 09:13:10|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641460400000|2022-01-06 09:13:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1641460410000|2022-01-06 09:13:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641460420000|2022-01-06 09:13:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641460430000|2022-01-06 09:13:50|3537.3|3531.3|3535.8|3529.8|3537.3|3531.3|3535.8|3529.8|3
1641460440000|2022-01-06 09:14:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641460450000|2022-01-06 09:14:10|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|2
1641460470000|2022-01-06 09:14:30|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1641460510000|2022-01-06 09:15:10|3535.3|3529.3|3537.8|3531.8|3537.8|3531.8|3535.3|3529.3|4
1641460520000|2022-01-06 09:15:20|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1641460540000|2022-01-06 09:15:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641460620000|2022-01-06 09:17:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641460650000|2022-01-06 09:17:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1641460660000|2022-01-06 09:17:40|3537.3|3531.3|3539.5|3533.5|3539.5|3533.5|3537.3|3531.3|2
1641460680000|2022-01-06 09:18:00|3539.3|3533.3|3538.3|3532.3|3539.3|3533.3|3538.3|3532.3|2
1641460690000|2022-01-06 09:18:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641460740000|2022-01-06 09:19:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641460760000|2022-01-06 09:19:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1641460820000|2022-01-06 09:20:20|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1641460830000|2022-01-06 09:20:30|3535.8|3529.8|3535|3529|3535.8|3529.8|3535|3529|3
1641460850000|2022-01-06 09:20:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641460860000|2022-01-06 09:21:00|3535.5|3529.5|3537|3531|3537|3531|3535.5|3529.5|2
1641460900000|2022-01-06 09:21:40|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|3
1641460920000|2022-01-06 09:22:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1641460930000|2022-01-06 09:22:10|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1641460940000|2022-01-06 09:22:20|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1641460950000|2022-01-06 09:22:30|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|2
1641460970000|2022-01-06 09:22:50|3532|3526|3532|3526|3532.5|3526.5|3532|3526|4
1641460980000|2022-01-06 09:23:00|3532.5|3526.5|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|7
1641460990000|2022-01-06 09:23:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641461000000|2022-01-06 09:23:20|3530.8|3524.8|3529.3|3523.3|3530.8|3524.8|3529.3|3523.3|2
1641461010000|2022-01-06 09:23:30|3529.5|3523.5|3527.1|3521.1|3530|3524|3527.1|3521.1|5
1641461020000|2022-01-06 09:23:40|3527|3521|3526.3|3520.3|3527|3521|3526.3|3520.3|3
1641461030000|2022-01-06 09:23:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|5
1641461040000|2022-01-06 09:24:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|3
1641461050000|2022-01-06 09:24:10|3527.3|3521.3|3527|3521|3527.5|3521.5|3527|3521|4
1641461060000|2022-01-06 09:24:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641461070000|2022-01-06 09:24:30|3526|3520|3525|3519|3526|3520|3525|3519|4
1641461080000|2022-01-06 09:24:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1641461090000|2022-01-06 09:24:50|3525|3519|3526.6|3520.6|3526.6|3520.6|3525|3519|4
1641461110000|2022-01-06 09:25:10|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|3
1641461130000|2022-01-06 09:25:30|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.8|3519.8|2
1641461140000|2022-01-06 09:25:40|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|3
1641461150000|2022-01-06 09:25:50|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|3523.9|3517.9|1
1641461170000|2022-01-06 09:26:10|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|2
1641461220000|2022-01-06 09:27:00|3526|3520|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|3
1641461230000|2022-01-06 09:27:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1641461300000|2022-01-06 09:28:20|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|2
1641461320000|2022-01-06 09:28:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641461330000|2022-01-06 09:28:50|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1641461350000|2022-01-06 09:29:10|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1641461400000|2022-01-06 09:30:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1641461410000|2022-01-06 09:30:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1641461420000|2022-01-06 09:30:20|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1641461430000|2022-01-06 09:30:30|3528.8|3522.8|3526.3|3520.3|3528.8|3522.8|3526.3|3520.3|3
1641461470000|2022-01-06 09:31:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641461490000|2022-01-06 09:31:30|3526.5|3520.5|3528.8|3522.8|3528.8|3522.8|3525.3|3519.3|3
1641461510000|2022-01-06 09:31:50|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1641461520000|2022-01-06 09:32:00|3529|3523|3529.3|3523.3|3532.3|3526.3|3529|3523|5
1641461530000|2022-01-06 09:32:10|3528|3522|3529|3523|3529|3523|3528|3522|2
1641461540000|2022-01-06 09:32:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1641461550000|2022-01-06 09:32:30|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1641461610000|2022-01-06 09:33:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3526.8|3520.8|5
1641461620000|2022-01-06 09:33:40|3528.5|3522.5|3530|3524|3530|3524|3528.5|3522.5|2
1641461630000|2022-01-06 09:33:50|3529|3523|3529.5|3523.5|3530|3524|3528.5|3522.5|6
1641461640000|2022-01-06 09:34:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1641461700000|2022-01-06 09:35:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1641461710000|2022-01-06 09:35:10|3529.8|3523.8|3531.3|3525.3|3531.3|3525.3|3529.8|3523.8|2
1641461750000|2022-01-06 09:35:50|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1641461780000|2022-01-06 09:36:20|3532|3526|3533.5|3527.5|3533.5|3527.5|3532|3526|3
1641461790000|2022-01-06 09:36:30|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|2
1641461800000|2022-01-06 09:36:40|3532.5|3526.5|3529.3|3523.3|3532.5|3526.5|3529.3|3523.3|4
1641461810000|2022-01-06 09:36:50|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1641461860000|2022-01-06 09:37:40|3529.3|3523.3|3530|3524|3530|3524|3529.3|3523.3|2
1641461940000|2022-01-06 09:39:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1641461950000|2022-01-06 09:39:10|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641461970000|2022-01-06 09:39:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641461980000|2022-01-06 09:39:40|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1641462000000|2022-01-06 09:40:00|3533|3527|3534.3|3528.3|3535.5|3529.5|3533|3527|6
1641462020000|2022-01-06 09:40:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641462090000|2022-01-06 09:41:30|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641462100000|2022-01-06 09:41:40|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533|3527|6
1641462110000|2022-01-06 09:41:50|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|2
1641462150000|2022-01-06 09:42:30|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1641462160000|2022-01-06 09:42:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1641462170000|2022-01-06 09:42:50|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641462180000|2022-01-06 09:43:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641462260000|2022-01-06 09:44:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641462300000|2022-01-06 09:45:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641462320000|2022-01-06 09:45:20|3535.3|3529.3|3536.3|3530.3|3537.5|3531.5|3534.5|3528.5|6
1641462330000|2022-01-06 09:45:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641462340000|2022-01-06 09:45:40|3536|3530|3537.3|3531.3|3537.3|3531.3|3536|3530|2
1641462350000|2022-01-06 09:45:50|3537|3531|3536|3530|3537|3531|3536|3530|4
1641462360000|2022-01-06 09:46:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641462380000|2022-01-06 09:46:20|3534.5|3528.5|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|2
1641462390000|2022-01-06 09:46:30|3532.5|3526.5|3534|3528|3534|3528|3532.5|3526.5|2
1641462400000|2022-01-06 09:46:40|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1641462410000|2022-01-06 09:46:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641462510000|2022-01-06 09:48:30|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1641462520000|2022-01-06 09:48:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641462530000|2022-01-06 09:48:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641462560000|2022-01-06 09:49:20|3533.5|3527.5|3533|3527|3533.8|3527.8|3533|3527|3
1641462590000|2022-01-06 09:49:50|3533.3|3527.3|3533|3527|3533.3|3527.3|3532.5|3526.5|6
1641462600000|2022-01-06 09:50:00|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1641462660000|2022-01-06 09:51:00|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641462680000|2022-01-06 09:51:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641462690000|2022-01-06 09:51:30|3534|3528|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|3
1641462710000|2022-01-06 09:51:50|3534.3|3528.3|3535|3529|3535|3529|3534.3|3528.3|5
1641462740000|2022-01-06 09:52:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641462750000|2022-01-06 09:52:30|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|3
1641462760000|2022-01-06 09:52:40|3536.5|3530.5|3538.3|3532.3|3538.3|3532.3|3536.5|3530.5|2
1641462770000|2022-01-06 09:52:50|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1641462790000|2022-01-06 09:53:10|3538.5|3532.5|3537.3|3531.3|3538.5|3532.5|3537|3531|7
1641462800000|2022-01-06 09:53:20|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1641462810000|2022-01-06 09:53:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641462820000|2022-01-06 09:53:40|3538.5|3532.5|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|2
1641462830000|2022-01-06 09:53:50|3539|3533|3538.5|3532.5|3539.3|3533.3|3538.5|3532.5|4
1641462850000|2022-01-06 09:54:10|3538.8|3532.8|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|4
1641462880000|2022-01-06 09:54:40|3539|3533|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1641462900000|2022-01-06 09:55:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641462920000|2022-01-06 09:55:20|3538.8|3532.8|3540.8|3534.8|3540.8|3534.8|3538.8|3532.8|3
1641462930000|2022-01-06 09:55:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641462940000|2022-01-06 09:55:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641462960000|2022-01-06 09:56:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641462970000|2022-01-06 09:56:10|3539.8|3533.8|3538.8|3532.8|3539.8|3533.8|3538.8|3532.8|3
1641463010000|2022-01-06 09:56:50|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1641463020000|2022-01-06 09:57:00|3539|3533|3540.3|3534.3|3540.3|3534.3|3539|3533|3
1641463030000|2022-01-06 09:57:10|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|4
1641463050000|2022-01-06 09:57:30|3541|3535|3539.8|3533.8|3541|3535|3539.5|3533.5|6
1641463060000|2022-01-06 09:57:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539|3533|3
1641463070000|2022-01-06 09:57:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1641463090000|2022-01-06 09:58:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641463140000|2022-01-06 09:59:00|3539.5|3533.5|3541.5|3535.5|3541.5|3535.5|3539.5|3533.5|6
1641463150000|2022-01-06 09:59:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|3
1641463160000|2022-01-06 09:59:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641463170000|2022-01-06 09:59:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641463180000|2022-01-06 09:59:40|3541.5|3535.5|3542|3536|3542.3|3536.3|3541.5|3535.5|3
1641463220000|2022-01-06 10:00:20|3541.8|3535.8|3542.3|3536.3|3542.3|3536.3|3541.8|3535.8|2
1641463230000|2022-01-06 10:00:30|3542.5|3536.5|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|6
1641463250000|2022-01-06 10:00:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641463260000|2022-01-06 10:01:00|3543.8|3537.8|3544|3538|3544.3|3538.3|3543.8|3537.8|3
1641463280000|2022-01-06 10:01:20|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543|3537|3
1641463290000|2022-01-06 10:01:30|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641463310000|2022-01-06 10:01:50|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.8|3537.8|2
1641463320000|2022-01-06 10:02:00|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1641463330000|2022-01-06 10:02:10|3543|3537|3539.5|3533.5|3543|3537|3539.5|3533.5|4
1641463340000|2022-01-06 10:02:20|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|3
1641463370000|2022-01-06 10:02:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641463400000|2022-01-06 10:03:20|3539.8|3533.8|3538.5|3532.5|3539.8|3533.8|3538.5|3532.5|3
1641463410000|2022-01-06 10:03:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641463450000|2022-01-06 10:04:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1641463460000|2022-01-06 10:04:20|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|2
1641463480000|2022-01-06 10:04:40|3542.5|3536.5|3541.3|3535.3|3542.5|3536.5|3541.3|3535.3|2
1641463490000|2022-01-06 10:04:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641463520000|2022-01-06 10:05:20|3540.5|3534.5|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|2
1641463570000|2022-01-06 10:06:10|3542|3536|3541.3|3535.3|3542.5|3536.5|3541.3|3535.3|4
1641463650000|2022-01-06 10:07:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641463660000|2022-01-06 10:07:40|3541.8|3535.8|3545|3539|3545.3|3539.3|3541.5|3535.5|7
1641463670000|2022-01-06 10:07:50|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641463700000|2022-01-06 10:08:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641463710000|2022-01-06 10:08:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641463720000|2022-01-06 10:08:40|3546|3540|3546.8|3540.8|3547|3541|3546|3540|6
1641463730000|2022-01-06 10:08:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641463740000|2022-01-06 10:09:00|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|2
1641463770000|2022-01-06 10:09:30|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1641463820000|2022-01-06 10:10:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641463830000|2022-01-06 10:10:30|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1641463860000|2022-01-06 10:11:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641463900000|2022-01-06 10:11:40|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641463910000|2022-01-06 10:11:50|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1641463920000|2022-01-06 10:12:00|3547.5|3541.5|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|3
1641463930000|2022-01-06 10:12:10|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641463950000|2022-01-06 10:12:30|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1641463960000|2022-01-06 10:12:40|3547.8|3541.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|3
1641463970000|2022-01-06 10:12:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|3
1641463980000|2022-01-06 10:13:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641464000000|2022-01-06 10:13:20|3546.8|3540.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|3
1641464010000|2022-01-06 10:13:30|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641464030000|2022-01-06 10:13:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641464040000|2022-01-06 10:14:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641464050000|2022-01-06 10:14:10|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|2
1641464060000|2022-01-06 10:14:20|3545|3539|3545.8|3539.8|3545.8|3539.8|3545|3539|3
1641464090000|2022-01-06 10:14:50|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546|3540|3
1641464100000|2022-01-06 10:15:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1641464170000|2022-01-06 10:16:10|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641464180000|2022-01-06 10:16:20|3547.8|3541.8|3551|3545|3551|3545|3547.8|3541.8|6
1641464210000|2022-01-06 10:16:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641464230000|2022-01-06 10:17:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641464260000|2022-01-06 10:17:40|3552.8|3546.8|3554.8|3548.8|3554.8|3548.8|3551.8|3545.8|6
1641464270000|2022-01-06 10:17:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1641464280000|2022-01-06 10:18:00|3555.8|3549.8|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|6
1641464290000|2022-01-06 10:18:10|3555.3|3549.3|3553.8|3547.8|3555.3|3549.3|3553.8|3547.8|2
1641464300000|2022-01-06 10:18:20|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641464340000|2022-01-06 10:19:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641464350000|2022-01-06 10:19:10|3553|3547|3555|3549|3555|3549|3553|3547|4
1641464390000|2022-01-06 10:19:50|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1641464400000|2022-01-06 10:20:00|3556.3|3550.3|3554.3|3548.3|3556.3|3550.3|3554.3|3548.3|4
1641464440000|2022-01-06 10:20:40|3555|3549|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|3
1641464460000|2022-01-06 10:21:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641464480000|2022-01-06 10:21:20|3554|3548|3553.5|3547.5|3554|3548|3553.1|3547.1|3
1641464520000|2022-01-06 10:22:00|3553.8|3547.8|3553.8|3547.8|3555.3|3549.3|3553.8|3547.8|5
1641464540000|2022-01-06 10:22:20|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3552.3|3546.3|4
1641464610000|2022-01-06 10:23:30|3553.5|3547.5|3554|3548|3555.5|3549.5|3553.5|3547.5|6
1641464620000|2022-01-06 10:23:40|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1641464670000|2022-01-06 10:24:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641464680000|2022-01-06 10:24:40|3555.3|3549.3|3553.3|3547.3|3555.3|3549.3|3553.3|3547.3|2
1641464690000|2022-01-06 10:24:50|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|2
1641464710000|2022-01-06 10:25:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641464790000|2022-01-06 10:26:30|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641464820000|2022-01-06 10:27:00|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|2
1641464830000|2022-01-06 10:27:10|3551.5|3545.5|3551|3545|3552.5|3546.5|3551|3545|6
1641464840000|2022-01-06 10:27:20|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|2
1641464870000|2022-01-06 10:27:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641464900000|2022-01-06 10:28:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641464920000|2022-01-06 10:28:40|3551.5|3545.5|3553.3|3547.3|3553.3|3547.3|3551.5|3545.5|2
1641464960000|2022-01-06 10:29:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641464980000|2022-01-06 10:29:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1641465000000|2022-01-06 10:30:00|3552|3546|3553.8|3547.8|3553.8|3547.8|3552|3546|2
1641465010000|2022-01-06 10:30:10|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1641465020000|2022-01-06 10:30:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641465030000|2022-01-06 10:30:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1641465040000|2022-01-06 10:30:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3551|3545|6
1641465060000|2022-01-06 10:31:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641465070000|2022-01-06 10:31:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641465090000|2022-01-06 10:31:30|3551|3545|3552|3546|3552.3|3546.3|3551|3545|3
1641465100000|2022-01-06 10:31:40|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641465110000|2022-01-06 10:31:50|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|2
1641465120000|2022-01-06 10:32:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641465130000|2022-01-06 10:32:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641465140000|2022-01-06 10:32:20|3551.5|3545.5|3552.8|3546.8|3552.8|3546.8|3551.5|3545.5|3
1641465160000|2022-01-06 10:32:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1641465210000|2022-01-06 10:33:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1641465220000|2022-01-06 10:33:40|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|2
1641465250000|2022-01-06 10:34:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641465270000|2022-01-06 10:34:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641465280000|2022-01-06 10:34:40|3551|3545|3552.5|3546.5|3552.5|3546.5|3551|3545|3
1641465300000|2022-01-06 10:35:00|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|3
1641465360000|2022-01-06 10:36:00|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|2
1641465370000|2022-01-06 10:36:10|3552|3546|3552.8|3546.8|3552.8|3546.8|3551|3545|4
1641465400000|2022-01-06 10:36:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1641465410000|2022-01-06 10:36:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641465420000|2022-01-06 10:37:00|3553|3547|3554.5|3548.5|3554.5|3548.5|3553|3547|10
1641465430000|2022-01-06 10:37:10|3555.5|3549.5|3554.3|3548.3|3555.5|3549.5|3554.3|3548.3|3
1641465440000|2022-01-06 10:37:20|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641465450000|2022-01-06 10:37:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641465470000|2022-01-06 10:37:50|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641465480000|2022-01-06 10:38:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|4
1641465510000|2022-01-06 10:38:30|3554.5|3548.5|3554|3548|3554.5|3548.5|3553.5|3547.5|4
1641465530000|2022-01-06 10:38:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641465550000|2022-01-06 10:39:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641465560000|2022-01-06 10:39:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641465570000|2022-01-06 10:39:30|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641465600000|2022-01-06 10:40:00|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641465610000|2022-01-06 10:40:10|3553.8|3547.8|3554|3548|3554|3548|3553.5|3547.5|4
1641465620000|2022-01-06 10:40:20|3554.3|3548.3|3554.8|3548.8|3555|3549|3553.8|3547.8|6
1641465630000|2022-01-06 10:40:30|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641465650000|2022-01-06 10:40:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1641465660000|2022-01-06 10:41:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641465680000|2022-01-06 10:41:20|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641465690000|2022-01-06 10:41:30|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641465720000|2022-01-06 10:42:00|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641465730000|2022-01-06 10:42:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641465750000|2022-01-06 10:42:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641465770000|2022-01-06 10:42:50|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641465780000|2022-01-06 10:43:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641465800000|2022-01-06 10:43:20|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1641465820000|2022-01-06 10:43:40|3551.3|3545.3|3553.8|3547.8|3553.8|3547.8|3551.3|3545.3|2
1641465880000|2022-01-06 10:44:40|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|2
1641465900000|2022-01-06 10:45:00|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|4
1641465920000|2022-01-06 10:45:20|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|3
1641465960000|2022-01-06 10:46:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641465990000|2022-01-06 10:46:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641466020000|2022-01-06 10:47:00|3554|3548|3554.8|3548.8|3554.8|3548.8|3554|3548|2
1641466030000|2022-01-06 10:47:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641466080000|2022-01-06 10:48:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641466140000|2022-01-06 10:49:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641466190000|2022-01-06 10:49:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641466220000|2022-01-06 10:50:20|3554.5|3548.5|3554.8|3548.8|3555|3549|3554.5|3548.5|3
1641466240000|2022-01-06 10:50:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641466340000|2022-01-06 10:52:20|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|2
1641466350000|2022-01-06 10:52:30|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641466360000|2022-01-06 10:52:40|3553.8|3547.8|3553.5|3547.5|3554|3548|3553.5|3547.5|4
1641466370000|2022-01-06 10:52:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641466380000|2022-01-06 10:53:00|3552|3546|3551.3|3545.3|3552|3546|3551.3|3545.3|2
1641466400000|2022-01-06 10:53:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1641466410000|2022-01-06 10:53:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641466420000|2022-01-06 10:53:40|3550|3544|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|3
1641466440000|2022-01-06 10:54:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641466470000|2022-01-06 10:54:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1641466490000|2022-01-06 10:54:50|3550.3|3544.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|5
1641466500000|2022-01-06 10:55:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|6
1641466520000|2022-01-06 10:55:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641466530000|2022-01-06 10:55:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641466580000|2022-01-06 10:56:20|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|2
1641466590000|2022-01-06 10:56:30|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|2
1641466600000|2022-01-06 10:56:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641466620000|2022-01-06 10:57:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641466640000|2022-01-06 10:57:20|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|4
1641466660000|2022-01-06 10:57:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|3
1641466690000|2022-01-06 10:58:10|3550.8|3544.8|3551.5|3545.5|3552.3|3546.3|3550.8|3544.8|5
1641466710000|2022-01-06 10:58:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641466720000|2022-01-06 10:58:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641466730000|2022-01-06 10:58:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641466780000|2022-01-06 10:59:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641466800000|2022-01-06 11:00:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|4
1641466810000|2022-01-06 11:00:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641466820000|2022-01-06 11:00:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641466860000|2022-01-06 11:01:00|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|2
1641466870000|2022-01-06 11:01:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641466880000|2022-01-06 11:01:20|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1641466920000|2022-01-06 11:02:00|3552.5|3546.5|3551.3|3545.3|3552.5|3546.5|3551.3|3545.3|3
1641466960000|2022-01-06 11:02:40|3549.8|3543.8|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|2
1641466970000|2022-01-06 11:02:50|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|2
1641466980000|2022-01-06 11:03:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641466990000|2022-01-06 11:03:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641467000000|2022-01-06 11:03:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641467010000|2022-01-06 11:03:30|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641467020000|2022-01-06 11:03:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1641467040000|2022-01-06 11:04:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641467050000|2022-01-06 11:04:10|3551.5|3545.5|3552.8|3546.8|3552.8|3546.8|3551.5|3545.5|2
1641467090000|2022-01-06 11:04:50|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|3
1641467100000|2022-01-06 11:05:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641467180000|2022-01-06 11:06:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641467220000|2022-01-06 11:07:00|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552|3546|3
1641467280000|2022-01-06 11:08:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641467290000|2022-01-06 11:08:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641467310000|2022-01-06 11:08:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641467320000|2022-01-06 11:08:40|3551.8|3545.8|3550.5|3544.5|3551.8|3545.8|3550.5|3544.5|4
1641467330000|2022-01-06 11:08:50|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1641467370000|2022-01-06 11:09:30|3550.3|3544.3|3549|3543|3550.3|3544.3|3547.8|3541.8|7
1641467400000|2022-01-06 11:10:00|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|3
1641467410000|2022-01-06 11:10:10|3549|3543|3549|3543|3549|3543|3549|3543|1
1641467430000|2022-01-06 11:10:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549|3543|3
1641467440000|2022-01-06 11:10:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641467500000|2022-01-06 11:11:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1641467510000|2022-01-06 11:11:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641467520000|2022-01-06 11:12:00|3548.8|3542.8|3548.5|3542.5|3549.3|3543.3|3548|3542|6
1641467540000|2022-01-06 11:12:20|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1641467550000|2022-01-06 11:12:30|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1641467560000|2022-01-06 11:12:40|3548|3542|3548|3542|3548|3542|3548|3542|1
1641467580000|2022-01-06 11:13:00|3548.3|3542.3|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|3
1641467600000|2022-01-06 11:13:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641467690000|2022-01-06 11:14:50|3548|3542|3545.3|3539.3|3548|3542|3545.3|3539.3|3
1641467730000|2022-01-06 11:15:30|3544.5|3538.5|3547.3|3541.3|3547.3|3541.3|3544.5|3538.5|3
1641467770000|2022-01-06 11:16:10|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641467820000|2022-01-06 11:17:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641467880000|2022-01-06 11:18:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1641467900000|2022-01-06 11:18:20|3547.8|3541.8|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|3
1641467910000|2022-01-06 11:18:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641467970000|2022-01-06 11:19:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641467990000|2022-01-06 11:19:50|3546|3540|3546|3540|3546|3540|3545.5|3539.5|3
1641468050000|2022-01-06 11:20:50|3545.8|3539.8|3543.8|3537.8|3545.8|3539.8|3543.8|3537.8|5
1641468070000|2022-01-06 11:21:10|3543.5|3537.5|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|2
1641468080000|2022-01-06 11:21:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641468090000|2022-01-06 11:21:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641468100000|2022-01-06 11:21:40|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|2
1641468130000|2022-01-06 11:22:10|3542|3536|3542|3536|3542|3536|3542|3536|1
1641468140000|2022-01-06 11:22:20|3541.8|3535.8|3541.5|3535.5|3542|3536|3541.5|3535.5|3
1641468150000|2022-01-06 11:22:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1641468160000|2022-01-06 11:22:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641468170000|2022-01-06 11:22:50|3542|3536|3542|3536|3542|3536|3542|3536|1
1641468180000|2022-01-06 11:23:00|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|3
1641468190000|2022-01-06 11:23:10|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|2
1641468200000|2022-01-06 11:23:20|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641468240000|2022-01-06 11:24:00|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|4
1641468270000|2022-01-06 11:24:30|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1641468320000|2022-01-06 11:25:20|3545.3|3539.3|3545.5|3539.5|3546|3540|3545|3539|6
1641468330000|2022-01-06 11:25:30|3545.3|3539.3|3546.8|3540.8|3546.8|3540.8|3545.3|3539.3|5
1641468340000|2022-01-06 11:25:40|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1641468350000|2022-01-06 11:25:50|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641468360000|2022-01-06 11:26:00|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641468370000|2022-01-06 11:26:10|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|4
1641468380000|2022-01-06 11:26:20|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1641468420000|2022-01-06 11:27:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1641468440000|2022-01-06 11:27:20|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641468450000|2022-01-06 11:27:30|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|2
1641468480000|2022-01-06 11:28:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641468490000|2022-01-06 11:28:10|3547|3541|3547|3541|3547.5|3541.5|3547|3541|4
1641468500000|2022-01-06 11:28:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641468530000|2022-01-06 11:28:50|3547|3541|3546.5|3540.5|3547.3|3541.3|3546.5|3540.5|3
1641468540000|2022-01-06 11:29:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3546|3540|4
1641468550000|2022-01-06 11:29:10|3547|3541|3547|3541|3547|3541|3546.3|3540.3|3
1641468570000|2022-01-06 11:29:30|3546.3|3540.3|3546|3540|3547|3541|3546|3540|4
1641468600000|2022-01-06 11:30:00|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545|3539|3
1641468640000|2022-01-06 11:30:40|3545|3539|3545|3539|3545|3539|3545|3539|1
1641468680000|2022-01-06 11:31:20|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3544.5|3538.5|4
1641468690000|2022-01-06 11:31:30|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|2
1641468710000|2022-01-06 11:31:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641468770000|2022-01-06 11:32:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641468780000|2022-01-06 11:33:00|3547.5|3541.5|3547|3541|3547.5|3541.5|3545.3|3539.3|4
1641468810000|2022-01-06 11:33:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641469050000|2022-01-06 11:37:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641469070000|2022-01-06 11:37:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641469110000|2022-01-06 11:38:30|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|2
1641469140000|2022-01-06 11:39:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641469230000|2022-01-06 11:40:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641469290000|2022-01-06 11:41:30|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|3
1641469310000|2022-01-06 11:41:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641469380000|2022-01-06 11:43:00|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1641469410000|2022-01-06 11:43:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641469460000|2022-01-06 11:44:20|3549.3|3543.3|3549.8|3543.8|3550|3544|3549.3|3543.3|4
1641469470000|2022-01-06 11:44:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641469560000|2022-01-06 11:46:00|3549.8|3543.8|3550.5|3544.5|3552|3546|3549.8|3543.8|5
1641469570000|2022-01-06 11:46:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1641469590000|2022-01-06 11:46:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641469610000|2022-01-06 11:46:50|3551.3|3545.3|3552.5|3546.5|3552.8|3546.8|3551.3|3545.3|4
1641469620000|2022-01-06 11:47:00|3553.3|3547.3|3554.5|3548.5|3554.5|3548.5|3553|3547|8
1641469650000|2022-01-06 11:47:30|3554.8|3548.8|3553.8|3547.8|3555.3|3549.3|3553.8|3547.8|5
1641469690000|2022-01-06 11:48:10|3553.5|3547.5|3551.3|3545.3|3553.5|3547.5|3551.3|3545.3|3
1641469700000|2022-01-06 11:48:20|3550|3544|3551.5|3545.5|3551.8|3545.8|3550|3544|3
1641469710000|2022-01-06 11:48:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641469740000|2022-01-06 11:49:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641469760000|2022-01-06 11:49:20|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|2
1641469770000|2022-01-06 11:49:30|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|3
1641469780000|2022-01-06 11:49:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641469790000|2022-01-06 11:49:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641469810000|2022-01-06 11:50:10|3549.3|3543.3|3550.5|3544.5|3550.5|3544.5|3549.3|3543.3|2
1641469860000|2022-01-06 11:51:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641469880000|2022-01-06 11:51:20|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641469910000|2022-01-06 11:51:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641469920000|2022-01-06 11:52:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641469940000|2022-01-06 11:52:20|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|2
1641469950000|2022-01-06 11:52:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641469970000|2022-01-06 11:52:50|3550|3544|3552|3546|3552|3546|3550|3544|2
1641469980000|2022-01-06 11:53:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641469990000|2022-01-06 11:53:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641470000000|2022-01-06 11:53:20|3551.3|3545.3|3552.8|3546.8|3552.8|3546.8|3551.3|3545.3|2
1641470010000|2022-01-06 11:53:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641470030000|2022-01-06 11:53:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641470040000|2022-01-06 11:54:00|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641470060000|2022-01-06 11:54:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641470070000|2022-01-06 11:54:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641470080000|2022-01-06 11:54:40|3551.8|3545.8|3549.8|3543.8|3551.8|3545.8|3549.8|3543.8|5
1641470120000|2022-01-06 11:55:20|3550.3|3544.3|3553.8|3547.8|3553.8|3547.8|3550.3|3544.3|3
1641470130000|2022-01-06 11:55:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641470140000|2022-01-06 11:55:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641470150000|2022-01-06 11:55:50|3554|3548|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|3
1641470160000|2022-01-06 11:56:00|3553.3|3547.3|3552.8|3546.8|3554.3|3548.3|3552.8|3546.8|3
1641470170000|2022-01-06 11:56:10|3552.5|3546.5|3551|3545|3552.5|3546.5|3551|3545|3
1641470190000|2022-01-06 11:56:30|3552.3|3546.3|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|5
1641470200000|2022-01-06 11:56:40|3551.8|3545.8|3553|3547|3553.3|3547.3|3551.8|3545.8|4
1641470210000|2022-01-06 11:56:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641470220000|2022-01-06 11:57:00|3552.3|3546.3|3553|3547|3553|3547|3552.3|3546.3|2
1641470230000|2022-01-06 11:57:10|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1641470240000|2022-01-06 11:57:20|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1641470250000|2022-01-06 11:57:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641470260000|2022-01-06 11:57:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641470270000|2022-01-06 11:57:50|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|2
1641470290000|2022-01-06 11:58:10|3553.5|3547.5|3553.8|3547.8|3554|3548|3553.5|3547.5|3
1641470300000|2022-01-06 11:58:20|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|4
1641470310000|2022-01-06 11:58:30|3553.3|3547.3|3554.5|3548.5|3554.5|3548.5|3552.8|3546.8|5
1641470320000|2022-01-06 11:58:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641470330000|2022-01-06 11:58:50|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|2
1641470340000|2022-01-06 11:59:00|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|3
1641470350000|2022-01-06 11:59:10|3553.5|3547.5|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|3
1641470360000|2022-01-06 11:59:20|3552.8|3546.8|3551|3545|3552.8|3546.8|3549.8|3543.8|7
1641470380000|2022-01-06 11:59:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641470390000|2022-01-06 11:59:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641470400000|2022-01-06 12:00:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641470430000|2022-01-06 12:00:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641470450000|2022-01-06 12:00:50|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|3
1641470460000|2022-01-06 12:01:00|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1641470490000|2022-01-06 12:01:30|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1641470540000|2022-01-06 12:02:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641470550000|2022-01-06 12:02:30|3552|3546|3549.8|3543.8|3552|3546|3546.8|3540.8|7
1641470650000|2022-01-06 12:04:10|3550|3544|3551|3545|3551|3545|3550|3544|3
1641470660000|2022-01-06 12:04:20|3551.5|3545.5|3552.8|3546.8|3553.3|3547.3|3551.5|3545.5|3
1641470670000|2022-01-06 12:04:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1641470680000|2022-01-06 12:04:40|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641470690000|2022-01-06 12:04:50|3554|3548|3553|3547|3554|3548|3553|3547|4
1641470700000|2022-01-06 12:05:00|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1641470710000|2022-01-06 12:05:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641470720000|2022-01-06 12:05:20|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|4
1641470730000|2022-01-06 12:05:30|3553.5|3547.5|3552.5|3546.5|3553.5|3547.5|3552.3|3546.3|3
1641470740000|2022-01-06 12:05:40|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641470750000|2022-01-06 12:05:50|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1641470770000|2022-01-06 12:06:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641470780000|2022-01-06 12:06:20|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|2
1641470810000|2022-01-06 12:06:50|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|3
1641470820000|2022-01-06 12:07:00|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|4
1641470830000|2022-01-06 12:07:10|3553.3|3547.3|3551.8|3545.8|3553.3|3547.3|3551.8|3545.8|2
1641470840000|2022-01-06 12:07:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641470850000|2022-01-06 12:07:30|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|3
1641470860000|2022-01-06 12:07:40|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|3
1641470880000|2022-01-06 12:08:00|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|3
1641470900000|2022-01-06 12:08:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641470920000|2022-01-06 12:08:40|3550.8|3544.8|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|4
1641470930000|2022-01-06 12:08:50|3550.5|3544.5|3551.3|3545.3|3551.5|3545.5|3550.5|3544.5|3
1641470940000|2022-01-06 12:09:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641470960000|2022-01-06 12:09:20|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|2
1641470970000|2022-01-06 12:09:30|3551.5|3545.5|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|2
1641470980000|2022-01-06 12:09:40|3551|3545|3552|3546|3552|3546|3551|3545|2
1641470990000|2022-01-06 12:09:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641471000000|2022-01-06 12:10:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641471010000|2022-01-06 12:10:10|3553|3547|3553.8|3547.8|3554.3|3548.3|3553|3547|5
1641471020000|2022-01-06 12:10:20|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|4
1641471030000|2022-01-06 12:10:30|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|2
1641471040000|2022-01-06 12:10:40|3554.3|3548.3|3553|3547|3554.3|3548.3|3553|3547|3
1641471050000|2022-01-06 12:10:50|3553.3|3547.3|3554.3|3548.3|3554.5|3548.5|3553.3|3547.3|8
1641471060000|2022-01-06 12:11:00|3554.8|3548.8|3553.8|3547.8|3554.8|3548.8|3553.5|3547.5|6
1641471070000|2022-01-06 12:11:10|3554|3548|3556.1|3550.1|3556.1|3550.1|3554|3548|2
1641471090000|2022-01-06 12:11:30|3555.9|3549.9|3555.5|3549.5|3555.9|3549.9|3555.5|3549.5|2
1641471100000|2022-01-06 12:11:40|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|2
1641471110000|2022-01-06 12:11:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1641471120000|2022-01-06 12:12:00|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641471130000|2022-01-06 12:12:10|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|3
1641471140000|2022-01-06 12:12:20|3555.3|3549.3|3552.8|3546.8|3555.3|3549.3|3552.8|3546.8|2
1641471150000|2022-01-06 12:12:30|3553.8|3547.8|3553|3547|3553.8|3547.8|3553|3547|2
1641471170000|2022-01-06 12:12:50|3553.3|3547.3|3554.3|3548.3|3554.5|3548.5|3553.3|3547.3|3
1641471190000|2022-01-06 12:13:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641471200000|2022-01-06 12:13:20|3553.3|3547.3|3554.8|3548.8|3554.8|3548.8|3553.3|3547.3|5
1641471210000|2022-01-06 12:13:30|3555|3549|3555.8|3549.8|3555.8|3549.8|3555|3549|2
1641471220000|2022-01-06 12:13:40|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|2
1641471230000|2022-01-06 12:13:50|3555|3549|3554|3548|3555|3549|3554|3548|2
1641471250000|2022-01-06 12:14:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641471260000|2022-01-06 12:14:20|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641471270000|2022-01-06 12:14:30|3554.8|3548.8|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|3
1641471330000|2022-01-06 12:15:30|3553.5|3547.5|3552|3546|3553.5|3547.5|3552|3546|2
1641471460000|2022-01-06 12:17:40|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641471470000|2022-01-06 12:17:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641471480000|2022-01-06 12:18:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641471530000|2022-01-06 12:18:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641471570000|2022-01-06 12:19:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641471640000|2022-01-06 12:20:40|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551.3|3545.3|2
1641471650000|2022-01-06 12:20:50|3551.5|3545.5|3553.8|3547.8|3553.8|3547.8|3551.5|3545.5|6
1641471670000|2022-01-06 12:21:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641471680000|2022-01-06 12:21:20|3554|3548|3554.5|3548.5|3554.5|3548.5|3553.8|3547.8|5
1641471730000|2022-01-06 12:22:10|3554.3|3548.3|3552.3|3546.3|3554.3|3548.3|3552.3|3546.3|2
1641471740000|2022-01-06 12:22:20|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1641471760000|2022-01-06 12:22:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641471810000|2022-01-06 12:23:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641471860000|2022-01-06 12:24:20|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1641471980000|2022-01-06 12:26:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641472000000|2022-01-06 12:26:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641472030000|2022-01-06 12:27:10|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641472040000|2022-01-06 12:27:20|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|2
1641472050000|2022-01-06 12:27:30|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|2
1641472100000|2022-01-06 12:28:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641472130000|2022-01-06 12:28:50|3552.3|3546.3|3553|3547|3553|3547|3552.3|3546.3|2
1641472140000|2022-01-06 12:29:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641472200000|2022-01-06 12:30:00|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641472210000|2022-01-06 12:30:10|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641472230000|2022-01-06 12:30:30|3554.8|3548.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|2
1641472350000|2022-01-06 12:32:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641472450000|2022-01-06 12:34:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641472470000|2022-01-06 12:34:30|3555.8|3549.8|3554|3548|3555.8|3549.8|3554|3548|2
1641472540000|2022-01-06 12:35:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641472590000|2022-01-06 12:36:30|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1641472600000|2022-01-06 12:36:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1641472620000|2022-01-06 12:37:00|3553.3|3547.3|3554.8|3548.8|3554.8|3548.8|3553.3|3547.3|2
1641472690000|2022-01-06 12:38:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641472700000|2022-01-06 12:38:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641472760000|2022-01-06 12:39:20|3556|3550|3556|3550|3556|3550|3556|3550|1
1641472770000|2022-01-06 12:39:30|3555.5|3549.5|3554|3548|3555.5|3549.5|3553.8|3547.8|3
1641472780000|2022-01-06 12:39:40|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|3
1641472800000|2022-01-06 12:40:00|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1641472820000|2022-01-06 12:40:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1641472890000|2022-01-06 12:41:30|3552|3546|3553.3|3547.3|3553.3|3547.3|3552|3546|3
1641472900000|2022-01-06 12:41:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641472910000|2022-01-06 12:41:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1641472920000|2022-01-06 12:42:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641472940000|2022-01-06 12:42:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641472980000|2022-01-06 12:43:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641472990000|2022-01-06 12:43:10|3555|3549|3556|3550|3556|3550|3555|3549|2
1641473070000|2022-01-06 12:44:30|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.8|3548.8|3
1641473080000|2022-01-06 12:44:40|3554|3548|3554|3548|3554|3548|3553.8|3547.8|3
1641473090000|2022-01-06 12:44:50|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641473130000|2022-01-06 12:45:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641473170000|2022-01-06 12:46:10|3555|3549|3555|3549|3555.5|3549.5|3555|3549|3
1641473180000|2022-01-06 12:46:20|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1641473220000|2022-01-06 12:47:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641473230000|2022-01-06 12:47:10|3554.8|3548.8|3558.3|3552.3|3558.3|3552.3|3554.8|3548.8|2
1641473260000|2022-01-06 12:47:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641473270000|2022-01-06 12:47:50|3558.3|3552.3|3557.5|3551.5|3558.3|3552.3|3557.5|3551.5|3
1641473280000|2022-01-06 12:48:00|3557.3|3551.3|3558|3552|3558|3552|3557|3551|3
1641473290000|2022-01-06 12:48:10|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641473310000|2022-01-06 12:48:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1641473330000|2022-01-06 12:48:50|3557.3|3551.3|3558.5|3552.5|3558.5|3552.5|3557.3|3551.3|4
1641473350000|2022-01-06 12:49:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641473370000|2022-01-06 12:49:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1641473380000|2022-01-06 12:49:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641473400000|2022-01-06 12:50:00|3560|3554|3557.3|3551.3|3560|3554|3557.3|3551.3|4
1641473410000|2022-01-06 12:50:10|3557|3551|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|4
1641473420000|2022-01-06 12:50:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|3
1641473430000|2022-01-06 12:50:30|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|3
1641473450000|2022-01-06 12:50:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641473460000|2022-01-06 12:51:00|3556.8|3550.8|3554.8|3548.8|3556.8|3550.8|3553.8|3547.8|11
1641473470000|2022-01-06 12:51:10|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|11
1641473480000|2022-01-06 12:51:20|3556|3550|3557|3551|3557|3551|3556|3550|3
1641473490000|2022-01-06 12:51:30|3556.3|3550.3|3557|3551|3557|3551|3556.3|3550.3|2
1641473500000|2022-01-06 12:51:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556|3550|3
1641473510000|2022-01-06 12:51:50|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|4
1641473520000|2022-01-06 12:52:00|3555.5|3549.5|3557|3551|3557|3551|3555.5|3549.5|3
1641473530000|2022-01-06 12:52:10|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1641473570000|2022-01-06 12:52:50|3557.3|3551.3|3556.3|3550.3|3557.3|3551.3|3555.3|3549.3|6
1641473590000|2022-01-06 12:53:10|3556|3550|3556.3|3550.3|3556.5|3550.5|3555.8|3549.8|4
1641473610000|2022-01-06 12:53:30|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|4
1641473620000|2022-01-06 12:53:40|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554|3548|4
1641473630000|2022-01-06 12:53:50|3554.5|3548.5|3555.8|3549.8|3555.8|3549.8|3554.5|3548.5|2
1641473640000|2022-01-06 12:54:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641473650000|2022-01-06 12:54:10|3555|3549|3555.5|3549.5|3555.5|3549.5|3554|3548|6
1641473670000|2022-01-06 12:54:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641473680000|2022-01-06 12:54:40|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3554|3548|6
1641473690000|2022-01-06 12:54:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641473700000|2022-01-06 12:55:00|3554.8|3548.8|3553.1|3547.1|3554.8|3548.8|3553.1|3547.1|4
1641473710000|2022-01-06 12:55:10|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1641473720000|2022-01-06 12:55:20|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|3
1641473730000|2022-01-06 12:55:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641473740000|2022-01-06 12:55:40|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555|3549|4
1641473750000|2022-01-06 12:55:50|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|3
1641473760000|2022-01-06 12:56:00|3556.3|3550.3|3558.3|3552.3|3558.3|3552.3|3556.3|3550.3|5
1641473770000|2022-01-06 12:56:10|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|2
1641473780000|2022-01-06 12:56:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641473790000|2022-01-06 12:56:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641473800000|2022-01-06 12:56:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641473810000|2022-01-06 12:56:50|3554.5|3548.5|3553.3|3547.3|3554.5|3548.5|3553.3|3547.3|3
1641473820000|2022-01-06 12:57:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641473830000|2022-01-06 12:57:10|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|3
1641473840000|2022-01-06 12:57:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641473850000|2022-01-06 12:57:30|3552.8|3546.8|3554.3|3548.3|3554.3|3548.3|3552.8|3546.8|2
1641473860000|2022-01-06 12:57:40|3554.5|3548.5|3550.8|3544.8|3554.5|3548.5|3550.8|3544.8|4
1641473870000|2022-01-06 12:57:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641473880000|2022-01-06 12:58:00|3551|3545|3551.3|3545.3|3552.5|3546.5|3551|3545|4
1641473890000|2022-01-06 12:58:10|3551.5|3545.5|3553.8|3547.8|3553.8|3547.8|3551.5|3545.5|4
1641473900000|2022-01-06 12:58:20|3554.3|3548.3|3553.3|3547.3|3554.3|3548.3|3553|3547|3
1641473910000|2022-01-06 12:58:30|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641473930000|2022-01-06 12:58:50|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1641473940000|2022-01-06 12:59:00|3553|3547|3557.5|3551.5|3558.3|3552.3|3553|3547|7
1641473950000|2022-01-06 12:59:10|3558|3552|3559|3553|3559.8|3553.8|3558|3552|5
1641473960000|2022-01-06 12:59:20|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1641473970000|2022-01-06 12:59:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641473980000|2022-01-06 12:59:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641474000000|2022-01-06 13:00:00|3559.3|3553.3|3555|3549|3563.3|3557.3|3553.5|3547.5|23
1641474010000|2022-01-06 13:00:10|3554.3|3548.3|3558.8|3552.8|3560|3554|3554.3|3548.3|14
1641474020000|2022-01-06 13:00:20|3558.3|3552.3|3556.5|3550.5|3558.8|3552.8|3556.5|3550.5|15
1641474030000|2022-01-06 13:00:30|3556.3|3550.3|3554|3548|3556.8|3550.8|3554|3548|13
1641474040000|2022-01-06 13:00:40|3553.3|3547.3|3556.3|3550.3|3558.3|3552.3|3553.3|3547.3|16
1641474050000|2022-01-06 13:00:50|3556.5|3550.5|3556|3550|3556.5|3550.5|3555.3|3549.3|10
1641474060000|2022-01-06 13:01:00|3556.3|3550.3|3554|3548|3556.3|3550.3|3553.5|3547.5|18
1641474070000|2022-01-06 13:01:10|3554.3|3548.3|3555.5|3549.5|3556|3550|3554.3|3548.3|6
1641474080000|2022-01-06 13:01:20|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641474090000|2022-01-06 13:01:30|3555.3|3549.3|3553.8|3547.8|3555.3|3549.3|3553.8|3547.8|7
1641474100000|2022-01-06 13:01:40|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.3|3545.3|5
1641474110000|2022-01-06 13:01:50|3551|3545|3552.8|3546.8|3553.5|3547.5|3551|3545|7
1641474120000|2022-01-06 13:02:00|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3552.8|3546.8|11
1641474130000|2022-01-06 13:02:10|3554|3548|3553.8|3547.8|3554.5|3548.5|3553.3|3547.3|9
1641474140000|2022-01-06 13:02:20|3554|3548|3555.5|3549.5|3555.5|3549.5|3554|3548|5
1641474150000|2022-01-06 13:02:30|3555.3|3549.3|3554|3548|3555.3|3549.3|3554|3548|3
1641474160000|2022-01-06 13:02:40|3553.8|3547.8|3552.5|3546.5|3553.8|3547.8|3552.5|3546.5|7
1641474170000|2022-01-06 13:02:50|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|9
1641474180000|2022-01-06 13:03:00|3552.3|3546.3|3553.3|3547.3|3553.8|3547.8|3552.3|3546.3|5
1641474190000|2022-01-06 13:03:10|3552.1|3546.1|3552|3546|3552.5|3546.5|3551.9|3545.9|5
1641474200000|2022-01-06 13:03:20|3551.8|3545.8|3551.5|3545.5|3552|3546|3550.8|3544.8|5
1641474210000|2022-01-06 13:03:30|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1641474220000|2022-01-06 13:03:40|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|2
1641474240000|2022-01-06 13:04:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1641474250000|2022-01-06 13:04:10|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|4
1641474260000|2022-01-06 13:04:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641474270000|2022-01-06 13:04:30|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551|3545|4
1641474280000|2022-01-06 13:04:40|3552|3546|3552.5|3546.5|3553.5|3547.5|3552|3546|7
1641474290000|2022-01-06 13:04:50|3552.8|3546.8|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|7
1641474300000|2022-01-06 13:05:00|3553|3547|3550.8|3544.8|3553|3547|3550.8|3544.8|7
1641474310000|2022-01-06 13:05:10|3550.5|3544.5|3548.8|3542.8|3550.5|3544.5|3548.8|3542.8|10
1641474320000|2022-01-06 13:05:20|3549|3543|3550.5|3544.5|3550.8|3544.8|3549|3543|9
1641474330000|2022-01-06 13:05:30|3550.8|3544.8|3549.3|3543.3|3551|3545|3549.3|3543.3|9
1641474340000|2022-01-06 13:05:40|3549|3543|3549.3|3543.3|3549.3|3543.3|3547.5|3541.5|12
1641474350000|2022-01-06 13:05:50|3548.8|3542.8|3548.3|3542.3|3549.3|3543.3|3548.3|3542.3|6
1641474360000|2022-01-06 13:06:00|3549|3543|3550.8|3544.8|3551.3|3545.3|3549|3543|8
1641474370000|2022-01-06 13:06:10|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|6
1641474380000|2022-01-06 13:06:20|3551.8|3545.8|3548.8|3542.8|3551.8|3545.8|3548.8|3542.8|8
1641474390000|2022-01-06 13:06:30|3548.5|3542.5|3548.8|3542.8|3549.5|3543.5|3548.5|3542.5|7
1641474400000|2022-01-06 13:06:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.3|3542.3|8
1641474410000|2022-01-06 13:06:50|3549|3543|3548.8|3542.8|3549|3543|3548.3|3542.3|6
1641474420000|2022-01-06 13:07:00|3549|3543|3548.3|3542.3|3550|3544|3548|3542|11
1641474430000|2022-01-06 13:07:10|3548.5|3542.5|3547|3541|3548.5|3542.5|3546|3540|9
1641474440000|2022-01-06 13:07:20|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|13
1641474450000|2022-01-06 13:07:30|3546.5|3540.5|3544.3|3538.3|3546.5|3540.5|3544.3|3538.3|7
1641474460000|2022-01-06 13:07:40|3542|3536|3543.5|3537.5|3543.5|3537.5|3540.5|3534.5|20
1641474470000|2022-01-06 13:07:50|3543.8|3537.8|3544.8|3538.8|3544.8|3538.8|3543.5|3537.5|12
1641474480000|2022-01-06 13:08:00|3545.3|3539.3|3545|3539|3545.8|3539.8|3543.5|3537.5|15
1641474490000|2022-01-06 13:08:10|3545.5|3539.5|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|4
1641474500000|2022-01-06 13:08:20|3545.8|3539.8|3544.5|3538.5|3545.8|3539.8|3544.5|3538.5|9
1641474510000|2022-01-06 13:08:30|3544.3|3538.3|3542.5|3536.5|3544.3|3538.3|3542.3|3536.3|14
1641474520000|2022-01-06 13:08:40|3542.8|3536.8|3543.8|3537.8|3543.8|3537.8|3542.8|3536.8|4
1641474530000|2022-01-06 13:08:50|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1641474540000|2022-01-06 13:09:00|3543.5|3537.5|3545|3539|3546.3|3540.3|3543.5|3537.5|11
1641474560000|2022-01-06 13:09:20|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1641474570000|2022-01-06 13:09:30|3546|3540|3546.5|3540.5|3546.8|3540.8|3545.5|3539.5|13
1641474580000|2022-01-06 13:09:40|3547|3541|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|12
1641474590000|2022-01-06 13:09:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|10
1641474600000|2022-01-06 13:10:00|3548|3542|3548.5|3542.5|3548.8|3542.8|3546.8|3540.8|5
1641474610000|2022-01-06 13:10:10|3548.8|3542.8|3549.5|3543.5|3550.5|3544.5|3548.8|3542.8|9
1641474620000|2022-01-06 13:10:20|3550|3544|3549|3543|3550|3544|3549|3543|5
1641474630000|2022-01-06 13:10:30|3549.3|3543.3|3550.5|3544.5|3551|3545|3549.3|3543.3|9
1641474640000|2022-01-06 13:10:40|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.3|3543.3|6
1641474650000|2022-01-06 13:10:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641474660000|2022-01-06 13:11:00|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|3
1641474670000|2022-01-06 13:11:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641474680000|2022-01-06 13:11:20|3549|3543|3547.5|3541.5|3549|3543|3547.5|3541.5|5
1641474690000|2022-01-06 13:11:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641474700000|2022-01-06 13:11:40|3547|3541|3547|3541|3547|3541|3547|3541|1
1641474710000|2022-01-06 13:11:50|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|4
1641474730000|2022-01-06 13:12:10|3548.8|3542.8|3549.3|3543.3|3549.5|3543.5|3548.8|3542.8|3
1641474740000|2022-01-06 13:12:20|3549|3543|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|3
1641474750000|2022-01-06 13:12:30|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549|3543|6
1641474760000|2022-01-06 13:12:40|3550|3544|3551|3545|3551|3545|3550|3544|4
1641474770000|2022-01-06 13:12:50|3550.8|3544.8|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|3
1641474780000|2022-01-06 13:13:00|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3548.5|3542.5|4
1641474790000|2022-01-06 13:13:10|3549|3543|3549|3543|3549|3543|3549|3543|1
1641474800000|2022-01-06 13:13:20|3548.8|3542.8|3548|3542|3548.8|3542.8|3547.5|3541.5|4
1641474810000|2022-01-06 13:13:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641474840000|2022-01-06 13:14:00|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3546.3|3540.3|8
1641474850000|2022-01-06 13:14:10|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|6
1641474860000|2022-01-06 13:14:20|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|4
1641474880000|2022-01-06 13:14:40|3548.3|3542.3|3549|3543|3549|3543|3548.3|3542.3|3
1641474900000|2022-01-06 13:15:00|3548.8|3542.8|3546.3|3540.3|3548.8|3542.8|3546|3540|8
1641474910000|2022-01-06 13:15:10|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|3
1641474930000|2022-01-06 13:15:30|3545|3539|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|4
1641474940000|2022-01-06 13:15:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641474950000|2022-01-06 13:15:50|3545|3539|3544.3|3538.3|3545.8|3539.8|3544.3|3538.3|6
1641474960000|2022-01-06 13:16:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1641474970000|2022-01-06 13:16:10|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544|3538|5
1641474980000|2022-01-06 13:16:20|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641475000000|2022-01-06 13:16:40|3544.3|3538.3|3544.8|3538.8|3545|3539|3544.3|3538.3|4
1641475010000|2022-01-06 13:16:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641475020000|2022-01-06 13:17:00|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1641475030000|2022-01-06 13:17:10|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1641475040000|2022-01-06 13:17:20|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1641475050000|2022-01-06 13:17:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.3|3537.3|4
1641475060000|2022-01-06 13:17:40|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|4
1641475070000|2022-01-06 13:17:50|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|6
1641475080000|2022-01-06 13:18:00|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|2
1641475090000|2022-01-06 13:18:10|3542|3536|3542|3536|3542|3536|3542|3536|1
1641475110000|2022-01-06 13:18:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641475140000|2022-01-06 13:19:00|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|3
1641475150000|2022-01-06 13:19:10|3541.8|3535.8|3539.8|3533.8|3541.8|3535.8|3539.8|3533.8|6
1641475160000|2022-01-06 13:19:20|3540|3534|3540|3534|3540.3|3534.3|3540|3534|3
1641475170000|2022-01-06 13:19:30|3539.8|3533.8|3540|3534|3540.3|3534.3|3539.8|3533.8|5
1641475180000|2022-01-06 13:19:40|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641475220000|2022-01-06 13:20:20|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|3
1641475230000|2022-01-06 13:20:30|3539|3533|3538.8|3532.8|3539.8|3533.8|3538.3|3532.3|10
1641475240000|2022-01-06 13:20:40|3539.3|3533.3|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|4
1641475250000|2022-01-06 13:20:50|3539.5|3533.5|3539|3533|3539.5|3533.5|3538.8|3532.8|4
1641475260000|2022-01-06 13:21:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641475270000|2022-01-06 13:21:10|3540|3534|3540|3534|3540.5|3534.5|3540|3534|5
1641475280000|2022-01-06 13:21:20|3539.8|3533.8|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|3
1641475290000|2022-01-06 13:21:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|3
1641475300000|2022-01-06 13:21:40|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|3
1641475320000|2022-01-06 13:22:00|3540|3534|3539.3|3533.3|3540.3|3534.3|3538.8|3532.8|6
1641475330000|2022-01-06 13:22:10|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|2
1641475340000|2022-01-06 13:22:20|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|4
1641475350000|2022-01-06 13:22:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641475380000|2022-01-06 13:23:00|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1641475390000|2022-01-06 13:23:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641475400000|2022-01-06 13:23:20|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1641475410000|2022-01-06 13:23:30|3541.3|3535.3|3542.3|3536.3|3542.8|3536.8|3541.3|3535.3|5
1641475420000|2022-01-06 13:23:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641475430000|2022-01-06 13:23:50|3543|3537|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|4
1641475440000|2022-01-06 13:24:00|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641475450000|2022-01-06 13:24:10|3544.5|3538.5|3544.8|3538.8|3545.3|3539.3|3544.5|3538.5|6
1641475460000|2022-01-06 13:24:20|3545.3|3539.3|3544.8|3538.8|3545.5|3539.5|3544.5|3538.5|11
1641475470000|2022-01-06 13:24:30|3544.5|3538.5|3543.5|3537.5|3545|3539|3543.5|3537.5|5
1641475480000|2022-01-06 13:24:40|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1641475490000|2022-01-06 13:24:50|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.3|3536.3|8
1641475500000|2022-01-06 13:25:00|3542.3|3536.3|3542.3|3536.3|3543|3537|3541.8|3535.8|8
1641475510000|2022-01-06 13:25:10|3542.5|3536.5|3542.3|3536.3|3543.3|3537.3|3542.3|3536.3|10
1641475520000|2022-01-06 13:25:20|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|3
1641475530000|2022-01-06 13:25:30|3541.3|3535.3|3541|3535|3542|3536|3540.8|3534.8|7
1641475540000|2022-01-06 13:25:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3539|3533|4
1641475550000|2022-01-06 13:25:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641475560000|2022-01-06 13:26:00|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|3
1641475580000|2022-01-06 13:26:20|3540.5|3534.5|3539.3|3533.3|3540.5|3534.5|3538.8|3532.8|10
1641475590000|2022-01-06 13:26:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641475600000|2022-01-06 13:26:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|3
1641475610000|2022-01-06 13:26:50|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|2
1641475620000|2022-01-06 13:27:00|3540|3534|3540|3534|3540.8|3534.8|3540|3534|4
1641475630000|2022-01-06 13:27:10|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641475640000|2022-01-06 13:27:20|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1641475650000|2022-01-06 13:27:30|3539.3|3533.3|3539|3533|3539.3|3533.3|3538.8|3532.8|8
1641475670000|2022-01-06 13:27:50|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1641475680000|2022-01-06 13:28:00|3538.8|3532.8|3540|3534|3540|3534|3538.8|3532.8|10
1641475690000|2022-01-06 13:28:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641475700000|2022-01-06 13:28:20|3540.8|3534.8|3541.3|3535.3|3541.3|3535.3|3540.8|3534.8|2
1641475710000|2022-01-06 13:28:30|3540.8|3534.8|3540.8|3534.8|3541|3535|3539.8|3533.8|8
1641475730000|2022-01-06 13:28:50|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|3
1641475740000|2022-01-06 13:29:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641475750000|2022-01-06 13:29:10|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|2
1641475760000|2022-01-06 13:29:20|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.3|3534.3|4
1641475770000|2022-01-06 13:29:30|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|4
1641475780000|2022-01-06 13:29:40|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|4
1641475790000|2022-01-06 13:29:50|3540|3534|3540|3534|3540|3534|3539.5|3533.5|3
1641475800000|2022-01-06 13:30:00|3539.8|3533.8|3538.3|3532.3|3539.8|3533.8|3538.3|3532.3|7
1641475810000|2022-01-06 13:30:10|3538.5|3532.5|3539|3533|3539.5|3533.5|3538.5|3532.5|4
1641475820000|2022-01-06 13:30:20|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|3
1641475830000|2022-01-06 13:30:30|3538.5|3532.5|3538.8|3532.8|3539|3533|3538.5|3532.5|3
1641475840000|2022-01-06 13:30:40|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|4
1641475850000|2022-01-06 13:30:50|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1641475860000|2022-01-06 13:31:00|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|4
1641475870000|2022-01-06 13:31:10|3539.3|3533.3|3538.5|3532.5|3539.5|3533.5|3538|3532|6
1641475880000|2022-01-06 13:31:20|3539|3533|3538.3|3532.3|3539|3533|3537.8|3531.8|6
1641475900000|2022-01-06 13:31:40|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641475910000|2022-01-06 13:31:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1641475920000|2022-01-06 13:32:00|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|8
1641475930000|2022-01-06 13:32:10|3538|3532|3538|3532|3538|3532|3537.8|3531.8|5
1641475940000|2022-01-06 13:32:20|3538.3|3532.3|3539|3533|3539.3|3533.3|3538|3532|5
1641475950000|2022-01-06 13:32:30|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|4
1641475970000|2022-01-06 13:32:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641475990000|2022-01-06 13:33:10|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1641476000000|2022-01-06 13:33:20|3540|3534|3540.5|3534.5|3541.3|3535.3|3540|3534|7
1641476010000|2022-01-06 13:33:30|3540.8|3534.8|3542.3|3536.3|3542.3|3536.3|3540.8|3534.8|6
1641476020000|2022-01-06 13:33:40|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1641476030000|2022-01-06 13:33:50|3542|3536|3542|3536|3542|3536|3542|3536|1
1641476040000|2022-01-06 13:34:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541|3535|5
1641476050000|2022-01-06 13:34:10|3541.8|3535.8|3541.8|3535.8|3542|3536|3541.8|3535.8|3
1641476060000|2022-01-06 13:34:20|3542|3536|3542|3536|3542.8|3536.8|3542|3536|3
1641476070000|2022-01-06 13:34:30|3542.3|3536.3|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|4
1641476080000|2022-01-06 13:34:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641476090000|2022-01-06 13:34:50|3542|3536|3542|3536|3542|3536|3541.8|3535.8|3
1641476100000|2022-01-06 13:35:00|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641476110000|2022-01-06 13:35:10|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1641476120000|2022-01-06 13:35:20|3541|3535|3541|3535|3541.3|3535.3|3540.5|3534.5|10
1641476130000|2022-01-06 13:35:30|3541.8|3535.8|3540.5|3534.5|3541.8|3535.8|3540.5|3534.5|4
1641476140000|2022-01-06 13:35:40|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|2
1641476150000|2022-01-06 13:35:50|3542|3536|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|4
1641476160000|2022-01-06 13:36:00|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3541.3|3535.3|5
1641476170000|2022-01-06 13:36:10|3542|3536|3541.3|3535.3|3542|3536|3541.3|3535.3|2
1641476180000|2022-01-06 13:36:20|3541.5|3535.5|3542|3536|3542|3536|3541|3535|4
1641476190000|2022-01-06 13:36:30|3542.5|3536.5|3541.8|3535.8|3542.5|3536.5|3541.8|3535.8|3
1641476200000|2022-01-06 13:36:40|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1641476210000|2022-01-06 13:36:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641476220000|2022-01-06 13:37:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641476230000|2022-01-06 13:37:10|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1641476250000|2022-01-06 13:37:30|3541|3535|3540.3|3534.3|3541.3|3535.3|3540.3|3534.3|4
1641476260000|2022-01-06 13:37:40|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641476280000|2022-01-06 13:38:00|3541|3535|3541|3535|3541|3535|3541|3535|1
1641476290000|2022-01-06 13:38:10|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641476310000|2022-01-06 13:38:30|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1641476320000|2022-01-06 13:38:40|3542|3536|3542.8|3536.8|3544.3|3538.3|3542|3536|11
1641476330000|2022-01-06 13:38:50|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.5|3536.5|9
1641476340000|2022-01-06 13:39:00|3543.3|3537.3|3543.3|3537.3|3543.8|3537.8|3543|3537|5
1641476350000|2022-01-06 13:39:10|3542.5|3536.5|3543.8|3537.8|3543.8|3537.8|3542.5|3536.5|9
1641476360000|2022-01-06 13:39:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1641476370000|2022-01-06 13:39:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1641476380000|2022-01-06 13:39:40|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.5|3537.5|3
1641476400000|2022-01-06 13:40:00|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641476410000|2022-01-06 13:40:10|3543.8|3537.8|3545.5|3539.5|3545.5|3539.5|3543.8|3537.8|5
1641476420000|2022-01-06 13:40:20|3545.3|3539.3|3544|3538|3545.3|3539.3|3544|3538|7
1641476430000|2022-01-06 13:40:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1641476440000|2022-01-06 13:40:40|3543.8|3537.8|3544|3538|3544.8|3538.8|3543.8|3537.8|7
1641476450000|2022-01-06 13:40:50|3544.3|3538.3|3545|3539|3545|3539|3544.3|3538.3|4
1641476460000|2022-01-06 13:41:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641476470000|2022-01-06 13:41:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1641476480000|2022-01-06 13:41:20|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1641476490000|2022-01-06 13:41:30|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1641476500000|2022-01-06 13:41:40|3545.3|3539.3|3545.8|3539.8|3546|3540|3545.3|3539.3|5
1641476510000|2022-01-06 13:41:50|3546|3540|3544.8|3538.8|3546|3540|3544.8|3538.8|4
1641476530000|2022-01-06 13:42:10|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1641476550000|2022-01-06 13:42:30|3546|3540|3546.8|3540.8|3546.8|3540.8|3546|3540|4
1641476560000|2022-01-06 13:42:40|3547|3541|3547.8|3541.8|3548.3|3542.3|3547|3541|10
1641476570000|2022-01-06 13:42:50|3547.5|3541.5|3548|3542|3548|3542|3547.5|3541.5|2
1641476580000|2022-01-06 13:43:00|3547.8|3541.8|3547|3541|3547.8|3541.8|3547|3541|3
1641476590000|2022-01-06 13:43:10|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|3
1641476600000|2022-01-06 13:43:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547|3541|4
1641476610000|2022-01-06 13:43:30|3547|3541|3547|3541|3547.5|3541.5|3546.8|3540.8|11
1641476620000|2022-01-06 13:43:40|3547.5|3541.5|3547.3|3541.3|3548|3542|3547|3541|5
1641476630000|2022-01-06 13:43:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|3
1641476640000|2022-01-06 13:44:00|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1641476650000|2022-01-06 13:44:10|3546.8|3540.8|3546|3540|3546.8|3540.8|3545|3539|5
1641476660000|2022-01-06 13:44:20|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1641476670000|2022-01-06 13:44:30|3545|3539|3545|3539|3545|3539|3544.3|3538.3|7
1641476690000|2022-01-06 13:44:50|3545.3|3539.3|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|5
1641476700000|2022-01-06 13:45:00|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3543.8|3537.8|9
1641476710000|2022-01-06 13:45:10|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1641476720000|2022-01-06 13:45:20|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|3
1641476730000|2022-01-06 13:45:30|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1641476740000|2022-01-06 13:45:40|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|4
1641476750000|2022-01-06 13:45:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641476770000|2022-01-06 13:46:10|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641476780000|2022-01-06 13:46:20|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1641476790000|2022-01-06 13:46:30|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|2
1641476800000|2022-01-06 13:46:40|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|3
1641476810000|2022-01-06 13:46:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641476830000|2022-01-06 13:47:10|3542.8|3536.8|3543.5|3537.5|3543.5|3537.5|3542.8|3536.8|4
1641476840000|2022-01-06 13:47:20|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|5
1641476850000|2022-01-06 13:47:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641476880000|2022-01-06 13:48:00|3542.5|3536.5|3543.5|3537.5|3543.8|3537.8|3542.5|3536.5|5
1641476890000|2022-01-06 13:48:10|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641476900000|2022-01-06 13:48:20|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|2
1641476910000|2022-01-06 13:48:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641476940000|2022-01-06 13:49:00|3544|3538|3544|3538|3544|3538|3543.3|3537.3|5
1641476950000|2022-01-06 13:49:10|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|5
1641476970000|2022-01-06 13:49:30|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1641476980000|2022-01-06 13:49:40|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641476990000|2022-01-06 13:49:50|3542|3536|3542.8|3536.8|3542.8|3536.8|3542|3536|2
1641477010000|2022-01-06 13:50:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641477020000|2022-01-06 13:50:20|3542|3536|3541.3|3535.3|3542|3536|3541.3|3535.3|3
1641477030000|2022-01-06 13:50:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641477050000|2022-01-06 13:50:50|3541|3535|3541.8|3535.8|3542|3536|3541|3535|5
1641477070000|2022-01-06 13:51:10|3541.5|3535.5|3539.5|3533.5|3541.5|3535.5|3539.3|3533.3|7
1641477080000|2022-01-06 13:51:20|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3538.5|3532.5|5
1641477090000|2022-01-06 13:51:30|3538.3|3532.3|3538|3532|3538.5|3532.5|3537.8|3531.8|5
1641477100000|2022-01-06 13:51:40|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641477110000|2022-01-06 13:51:50|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1641477120000|2022-01-06 13:52:00|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|5
1641477130000|2022-01-06 13:52:10|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641477140000|2022-01-06 13:52:20|3537|3531|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|6
1641477190000|2022-01-06 13:53:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641477200000|2022-01-06 13:53:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641477210000|2022-01-06 13:53:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1641477220000|2022-01-06 13:53:40|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|3
1641477230000|2022-01-06 13:53:50|3537.3|3531.3|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|8
1641477240000|2022-01-06 13:54:00|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1641477250000|2022-01-06 13:54:10|3537|3531|3535.8|3529.8|3537|3531|3535.8|3529.8|3
1641477260000|2022-01-06 13:54:20|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1641477270000|2022-01-06 13:54:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641477280000|2022-01-06 13:54:40|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1641477290000|2022-01-06 13:54:50|3533.8|3527.8|3534.5|3528.5|3535|3529|3533.8|3527.8|10
1641477300000|2022-01-06 13:55:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641477310000|2022-01-06 13:55:10|3533.8|3527.8|3534.3|3528.3|3534.3|3528.3|3533.5|3527.5|3
1641477330000|2022-01-06 13:55:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641477340000|2022-01-06 13:55:40|3534.8|3528.8|3534.8|3528.8|3535|3529|3534.5|3528.5|5
1641477350000|2022-01-06 13:55:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1641477360000|2022-01-06 13:56:00|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|2
1641477380000|2022-01-06 13:56:20|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641477390000|2022-01-06 13:56:30|3534.5|3528.5|3535|3529|3535|3529|3534.3|3528.3|4
1641477400000|2022-01-06 13:56:40|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1641477430000|2022-01-06 13:57:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641477440000|2022-01-06 13:57:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641477450000|2022-01-06 13:57:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641477460000|2022-01-06 13:57:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1641477470000|2022-01-06 13:57:50|3534.5|3528.5|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|5
1641477480000|2022-01-06 13:58:00|3533.3|3527.3|3533|3527|3533.3|3527.3|3532.3|3526.3|5
1641477490000|2022-01-06 13:58:10|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1641477510000|2022-01-06 13:58:30|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1641477520000|2022-01-06 13:58:40|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|3
1641477530000|2022-01-06 13:58:50|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1641477540000|2022-01-06 13:59:00|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|4
1641477550000|2022-01-06 13:59:10|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|2
1641477570000|2022-01-06 13:59:30|3533.5|3527.5|3534.3|3528.3|3534.3|3528.3|3533.5|3527.5|3
1641477580000|2022-01-06 13:59:40|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1641477590000|2022-01-06 13:59:50|3535|3529|3535.8|3529.8|3535.8|3529.8|3535|3529|4
1641477600000|2022-01-06 14:00:00|3535.5|3529.5|3535.3|3529.3|3536|3530|3535.3|3529.3|5
1641477610000|2022-01-06 14:00:10|3535.5|3529.5|3534.5|3528.5|3535.5|3529.5|3534.5|3528.5|5
1641477620000|2022-01-06 14:00:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641477640000|2022-01-06 14:00:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641477650000|2022-01-06 14:00:50|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|2
1641477660000|2022-01-06 14:01:00|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641477670000|2022-01-06 14:01:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641477680000|2022-01-06 14:01:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641477690000|2022-01-06 14:01:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641477710000|2022-01-06 14:01:50|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|3
1641477720000|2022-01-06 14:02:00|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533.3|3527.3|3
1641477740000|2022-01-06 14:02:20|3533|3527|3533|3527|3533.3|3527.3|3533|3527|3
1641477750000|2022-01-06 14:02:30|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641477760000|2022-01-06 14:02:40|3533|3527|3532.3|3526.3|3533|3527|3532|3526|4
1641477790000|2022-01-06 14:03:10|3532.5|3526.5|3533|3527|3533.8|3527.8|3532.5|3526.5|4
1641477810000|2022-01-06 14:03:30|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1641477820000|2022-01-06 14:03:40|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1641477830000|2022-01-06 14:03:50|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|2
1641477840000|2022-01-06 14:04:00|3532|3526|3532|3526|3532|3526|3532|3526|1
1641477860000|2022-01-06 14:04:20|3532.3|3526.3|3532.5|3526.5|3533|3527|3532.3|3526.3|5
1641477870000|2022-01-06 14:04:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641477880000|2022-01-06 14:04:40|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|4
1641477890000|2022-01-06 14:04:50|3531.8|3525.8|3531.8|3525.8|3532|3526|3531.8|3525.8|3
1641477900000|2022-01-06 14:05:00|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531|3525|5
1641477920000|2022-01-06 14:05:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1641477940000|2022-01-06 14:05:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641477950000|2022-01-06 14:05:50|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1641477960000|2022-01-06 14:06:00|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|2
1641477970000|2022-01-06 14:06:10|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1641477980000|2022-01-06 14:06:20|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3530.8|3524.8|4
1641477990000|2022-01-06 14:06:30|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1641478000000|2022-01-06 14:06:40|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1641478060000|2022-01-06 14:07:40|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3530.5|3524.5|4
1641478070000|2022-01-06 14:07:50|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1641478080000|2022-01-06 14:08:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641478090000|2022-01-06 14:08:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1641478100000|2022-01-06 14:08:20|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1641478110000|2022-01-06 14:08:30|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|4
1641478130000|2022-01-06 14:08:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641478140000|2022-01-06 14:09:00|3530.8|3524.8|3529.3|3523.3|3530.8|3524.8|3529.3|3523.3|6
1641478150000|2022-01-06 14:09:10|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1641478170000|2022-01-06 14:09:30|3528.3|3522.3|3529|3523|3529.3|3523.3|3527.8|3521.8|5
1641478180000|2022-01-06 14:09:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1641478200000|2022-01-06 14:10:00|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641478210000|2022-01-06 14:10:10|3530|3524|3530.8|3524.8|3530.8|3524.8|3530|3524|3
1641478220000|2022-01-06 14:10:20|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1641478230000|2022-01-06 14:10:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641478240000|2022-01-06 14:10:40|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|2
1641478260000|2022-01-06 14:11:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641478270000|2022-01-06 14:11:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641478280000|2022-01-06 14:11:20|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641478290000|2022-01-06 14:11:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1641478300000|2022-01-06 14:11:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641478310000|2022-01-06 14:11:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1641478320000|2022-01-06 14:12:00|3529.8|3523.8|3530|3524|3530.3|3524.3|3529|3523|6
1641478350000|2022-01-06 14:12:30|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|2
1641478370000|2022-01-06 14:12:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1641478420000|2022-01-06 14:13:40|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|6
1641478440000|2022-01-06 14:14:00|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1641478450000|2022-01-06 14:14:10|3529.5|3523.5|3530.8|3524.8|3530.8|3524.8|3529.5|3523.5|2
1641478470000|2022-01-06 14:14:30|3530|3524|3531|3525|3531.5|3525.5|3530|3524|5
1641478480000|2022-01-06 14:14:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641478490000|2022-01-06 14:14:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1641478500000|2022-01-06 14:15:00|3531.3|3525.3|3529.8|3523.8|3531.3|3525.3|3529.8|3523.8|7
1641478510000|2022-01-06 14:15:10|3529.5|3523.5|3530|3524|3530|3524|3529.5|3523.5|2
1641478520000|2022-01-06 14:15:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641478530000|2022-01-06 14:15:30|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|2
1641478540000|2022-01-06 14:15:40|3529|3523|3529|3523|3529|3523|3529|3523|1
1641478550000|2022-01-06 14:15:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1641478570000|2022-01-06 14:16:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1641478580000|2022-01-06 14:16:20|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|3
1641478590000|2022-01-06 14:16:30|3527|3521|3526|3520|3527|3521|3526|3520|5
1641478600000|2022-01-06 14:16:40|3526.3|3520.3|3526.5|3520.5|3527|3521|3526.3|3520.3|4
1641478610000|2022-01-06 14:16:50|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3525.5|3519.5|6
1641478620000|2022-01-06 14:17:00|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1641478640000|2022-01-06 14:17:20|3526.5|3520.5|3526|3520|3526.5|3520.5|3525.8|3519.8|4
1641478650000|2022-01-06 14:17:30|3526.5|3520.5|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|4
1641478660000|2022-01-06 14:17:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641478680000|2022-01-06 14:18:00|3525.8|3519.8|3525.5|3519.5|3526.3|3520.3|3525.5|3519.5|10
1641478690000|2022-01-06 14:18:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1641478710000|2022-01-06 14:18:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|3
1641478720000|2022-01-06 14:18:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641478740000|2022-01-06 14:19:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|3
1641478750000|2022-01-06 14:19:10|3526|3520|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|4
1641478770000|2022-01-06 14:19:30|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|5
1641478800000|2022-01-06 14:20:00|3526|3520|3526|3520|3526|3520|3526|3520|1
1641478810000|2022-01-06 14:20:10|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|2
1641478830000|2022-01-06 14:20:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1641478840000|2022-01-06 14:20:40|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1641478850000|2022-01-06 14:20:50|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|4
1641478870000|2022-01-06 14:21:10|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1641478880000|2022-01-06 14:21:20|3525|3519|3525|3519|3525|3519|3525|3519|1
1641478890000|2022-01-06 14:21:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1641478900000|2022-01-06 14:21:40|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.3|3519.3|3
1641478920000|2022-01-06 14:22:00|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525|3519|3
1641478930000|2022-01-06 14:22:10|3525.3|3519.3|3524.8|3518.8|3525.5|3519.5|3524.5|3518.5|6
1641478950000|2022-01-06 14:22:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641478970000|2022-01-06 14:22:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1641478980000|2022-01-06 14:23:00|3525|3519|3525.8|3519.8|3526|3520|3525|3519|4
1641478990000|2022-01-06 14:23:10|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1641479000000|2022-01-06 14:23:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1641479010000|2022-01-06 14:23:30|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|2
1641479020000|2022-01-06 14:23:40|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1641479040000|2022-01-06 14:24:00|3527.5|3521.5|3527|3521|3527.5|3521.5|3526.3|3520.3|6
1641479060000|2022-01-06 14:24:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1641479070000|2022-01-06 14:24:30|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|2
1641479100000|2022-01-06 14:25:00|3528|3522|3528|3522|3528|3522|3528|3522|1
1641479110000|2022-01-06 14:25:10|3527.8|3521.8|3526.3|3520.3|3527.8|3521.8|3526.3|3520.3|5
1641479130000|2022-01-06 14:25:30|3525.8|3519.8|3524.3|3518.3|3525.8|3519.8|3524.3|3518.3|6
1641479140000|2022-01-06 14:25:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1641479150000|2022-01-06 14:25:50|3523.8|3517.8|3522.3|3516.3|3523.8|3517.8|3521.8|3515.8|8
1641479160000|2022-01-06 14:26:00|3522|3516|3521.6|3515.6|3522.3|3516.3|3521.4|3515.4|6
1641479170000|2022-01-06 14:26:10|3521.8|3515.8|3519.4|3513.4|3522.1|3516.1|3519.4|3513.4|9
1641479180000|2022-01-06 14:26:20|3519.6|3513.6|3519.9|3513.9|3519.9|3513.9|3519.6|3513.6|2
1641479190000|2022-01-06 14:26:30|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3518.3|3512.3|10
1641479200000|2022-01-06 14:26:40|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3518|3512|12
1641479210000|2022-01-06 14:26:50|3519.5|3513.5|3521.3|3515.3|3521.3|3515.3|3519.5|3513.5|7
1641479220000|2022-01-06 14:27:00|3521.5|3515.5|3522.8|3516.8|3522.8|3516.8|3521.5|3515.5|5
1641479230000|2022-01-06 14:27:10|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.5|3516.5|4
1641479240000|2022-01-06 14:27:20|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|6
1641479250000|2022-01-06 14:27:30|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1641479270000|2022-01-06 14:27:50|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.3|3514.3|4
1641479280000|2022-01-06 14:28:00|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|3
1641479300000|2022-01-06 14:28:20|3522.3|3516.3|3523.3|3517.3|3523.3|3517.3|3522.3|3516.3|5
1641479310000|2022-01-06 14:28:30|3522.8|3516.8|3522|3516|3523|3517|3522|3516|4
1641479320000|2022-01-06 14:28:40|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1641479330000|2022-01-06 14:28:50|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.3|3515.3|5
1641479340000|2022-01-06 14:29:00|3521.3|3515.3|3523.5|3517.5|3523.5|3517.5|3521.3|3515.3|11
1641479350000|2022-01-06 14:29:10|3523|3517|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|4
1641479360000|2022-01-06 14:29:20|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3522.8|3516.8|6
1641479370000|2022-01-06 14:29:30|3524|3518|3525.8|3519.8|3525.8|3519.8|3524|3518|9
1641479380000|2022-01-06 14:29:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|3
1641479390000|2022-01-06 14:29:50|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|4
1641479400000|2022-01-06 14:30:00|3526.3|3520.3|3525.5|3519.5|3526.3|3520.3|3525.3|3519.3|9
1641479410000|2022-01-06 14:30:10|3525.8|3519.8|3525.5|3519.5|3526|3520|3525.5|3519.5|4
1641479420000|2022-01-06 14:30:20|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|3
1641479440000|2022-01-06 14:30:40|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1641479450000|2022-01-06 14:30:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1641479460000|2022-01-06 14:31:00|3524.5|3518.5|3526|3520|3526|3520|3524.5|3518.5|3
1641479470000|2022-01-06 14:31:10|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|3
1641479480000|2022-01-06 14:31:20|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1641479490000|2022-01-06 14:31:30|3524.8|3518.8|3524|3518|3524.8|3518.8|3524|3518|4
1641479510000|2022-01-06 14:31:50|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1641479520000|2022-01-06 14:32:00|3524.3|3518.3|3526.3|3520.3|3526.3|3520.3|3524.3|3518.3|5
1641479550000|2022-01-06 14:32:30|3525.8|3519.8|3527|3521|3527|3521|3525.8|3519.8|3
1641479560000|2022-01-06 14:32:40|3527.3|3521.3|3527.8|3521.8|3528.5|3522.5|3526.8|3520.8|12
1641479570000|2022-01-06 14:32:50|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1641479580000|2022-01-06 14:33:00|3526.8|3520.8|3527.5|3521.5|3527.8|3521.8|3526.8|3520.8|7
1641479590000|2022-01-06 14:33:10|3527.8|3521.8|3527.8|3521.8|3528.5|3522.5|3527.8|3521.8|5
1641479600000|2022-01-06 14:33:20|3527.3|3521.3|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|4
1641479610000|2022-01-06 14:33:30|3527|3521|3528.3|3522.3|3528.8|3522.8|3527|3521|7
1641479620000|2022-01-06 14:33:40|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1641479630000|2022-01-06 14:33:50|3529|3523|3529|3523|3529.5|3523.5|3528.8|3522.8|4
1641479640000|2022-01-06 14:34:00|3529.3|3523.3|3530.3|3524.3|3530.5|3524.5|3529.3|3523.3|5
1641479650000|2022-01-06 14:34:10|3530.5|3524.5|3531.3|3525.3|3531.8|3525.8|3530.5|3524.5|9
1641479660000|2022-01-06 14:34:20|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|3
1641479670000|2022-01-06 14:34:30|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.3|3525.3|12
1641479680000|2022-01-06 14:34:40|3532|3526|3530.3|3524.3|3532|3526|3530|3524|9
1641479690000|2022-01-06 14:34:50|3530.5|3524.5|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|7
1641479700000|2022-01-06 14:35:00|3530.5|3524.5|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|7
1641479710000|2022-01-06 14:35:10|3530.3|3524.3|3529|3523|3530.3|3524.3|3529|3523|4
1641479720000|2022-01-06 14:35:20|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|2
1641479730000|2022-01-06 14:35:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1641479740000|2022-01-06 14:35:40|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1641479750000|2022-01-06 14:35:50|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.5|3521.5|4
1641479760000|2022-01-06 14:36:00|3528.8|3522.8|3530.5|3524.5|3530.8|3524.8|3528.8|3522.8|8
1641479770000|2022-01-06 14:36:10|3530.8|3524.8|3531.3|3525.3|3532|3526|3530.8|3524.8|5
1641479780000|2022-01-06 14:36:20|3531.5|3525.5|3532.3|3526.3|3532.5|3526.5|3531.5|3525.5|11
1641479790000|2022-01-06 14:36:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1641479810000|2022-01-06 14:36:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641479820000|2022-01-06 14:37:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1641479830000|2022-01-06 14:37:10|3533.5|3527.5|3534.5|3528.5|3534.8|3528.8|3533.5|3527.5|5
1641479840000|2022-01-06 14:37:20|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|3
1641479850000|2022-01-06 14:37:30|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1641479890000|2022-01-06 14:38:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1641479900000|2022-01-06 14:38:20|3534.3|3528.3|3534|3528|3534.8|3528.8|3534|3528|5
1641479910000|2022-01-06 14:38:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3533.8|3527.8|4
1641479920000|2022-01-06 14:38:40|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641479930000|2022-01-06 14:38:50|3534.3|3528.3|3535.5|3529.5|3535.5|3529.5|3534.3|3528.3|5
1641479940000|2022-01-06 14:39:00|3535.8|3529.8|3535.5|3529.5|3536.5|3530.5|3535.5|3529.5|8
1641479950000|2022-01-06 14:39:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641479960000|2022-01-06 14:39:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1641479970000|2022-01-06 14:39:30|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|3
1641479980000|2022-01-06 14:39:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534|3528|3
1641479990000|2022-01-06 14:39:50|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1641480000000|2022-01-06 14:40:00|3535|3529|3536|3530|3536|3530|3535|3529|3
1641480010000|2022-01-06 14:40:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535|3529|6
1641480020000|2022-01-06 14:40:20|3535.8|3529.8|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|6
1641480030000|2022-01-06 14:40:30|3537|3531|3540.8|3534.8|3540.8|3534.8|3537|3531|6
1641480040000|2022-01-06 14:40:40|3540.3|3534.3|3539.5|3533.5|3540.3|3534.3|3539.5|3533.5|6
1641480050000|2022-01-06 14:40:50|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|2
1641480060000|2022-01-06 14:41:00|3538|3532|3538.5|3532.5|3539.5|3533.5|3538|3532|12
1641480070000|2022-01-06 14:41:10|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|3
1641480080000|2022-01-06 14:41:20|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|3
1641480090000|2022-01-06 14:41:30|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|3
1641480120000|2022-01-06 14:42:00|3536.5|3530.5|3537.3|3531.3|3537.5|3531.5|3536.5|3530.5|4
1641480130000|2022-01-06 14:42:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641480150000|2022-01-06 14:42:30|3537.8|3531.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|5
1641480160000|2022-01-06 14:42:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641480170000|2022-01-06 14:42:50|3538|3532|3538|3532|3538.3|3532.3|3538|3532|7
1641480180000|2022-01-06 14:43:00|3538.5|3532.5|3540.3|3534.3|3540.5|3534.5|3538.5|3532.5|8
1641480210000|2022-01-06 14:43:30|3540|3534|3539|3533|3540|3534|3538.3|3532.3|12
1641480220000|2022-01-06 14:43:40|3539.3|3533.3|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|11
1641480230000|2022-01-06 14:43:50|3540|3534|3539.8|3533.8|3540.5|3534.5|3539.5|3533.5|6
1641480240000|2022-01-06 14:44:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641480250000|2022-01-06 14:44:10|3539.5|3533.5|3539.5|3533.5|3540|3534|3539.5|3533.5|5
1641480260000|2022-01-06 14:44:20|3538.8|3532.8|3538|3532|3538.8|3532.8|3537.8|3531.8|5
1641480270000|2022-01-06 14:44:30|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538|3532|5
1641480300000|2022-01-06 14:45:00|3539.8|3533.8|3541.8|3535.8|3542|3536|3539.8|3533.8|9
1641480310000|2022-01-06 14:45:10|3541.5|3535.5|3539|3533|3541.5|3535.5|3539|3533|7
1641480320000|2022-01-06 14:45:20|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|4
1641480330000|2022-01-06 14:45:30|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|3
1641480340000|2022-01-06 14:45:40|3540.3|3534.3|3538.8|3532.8|3540.3|3534.3|3538.3|3532.3|5
1641480350000|2022-01-06 14:45:50|3538|3532|3539|3533|3539|3533|3538|3532|3
1641480360000|2022-01-06 14:46:00|3537.8|3531.8|3539|3533|3539|3533|3537.8|3531.8|5
1641480370000|2022-01-06 14:46:10|3538.8|3532.8|3538.3|3532.3|3539.5|3533.5|3538.3|3532.3|6
1641480380000|2022-01-06 14:46:20|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538.5|3532.5|5
1641480390000|2022-01-06 14:46:30|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1641480400000|2022-01-06 14:46:40|3539.3|3533.3|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|3
1641480410000|2022-01-06 14:46:50|3540|3534|3539.3|3533.3|3540|3534|3538.8|3532.8|6
1641480420000|2022-01-06 14:47:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641480430000|2022-01-06 14:47:10|3539.5|3533.5|3540.5|3534.5|3540.5|3534.5|3539.3|3533.3|8
1641480440000|2022-01-06 14:47:20|3541|3535|3541.3|3535.3|3541.8|3535.8|3541|3535|5
1641480450000|2022-01-06 14:47:30|3541|3535|3541|3535|3541|3535|3541|3535|1
1641480460000|2022-01-06 14:47:40|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|3
1641480480000|2022-01-06 14:48:00|3540|3534|3542.3|3536.3|3542.3|3536.3|3540|3534|7
1641480510000|2022-01-06 14:48:30|3542.5|3536.5|3542.5|3536.5|3542.8|3536.8|3542.5|3536.5|3
1641480520000|2022-01-06 14:48:40|3543|3537|3543.3|3537.3|3543.5|3537.5|3543|3537|3
1641480530000|2022-01-06 14:48:50|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1641480540000|2022-01-06 14:49:00|3543.5|3537.5|3544.5|3538.5|3545|3539|3543.5|3537.5|10
1641480550000|2022-01-06 14:49:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641480560000|2022-01-06 14:49:20|3545|3539|3545.5|3539.5|3545.8|3539.8|3545|3539|6
1641480570000|2022-01-06 14:49:30|3546.3|3540.3|3546.5|3540.5|3547.8|3541.8|3545.8|3539.8|8
1641480580000|2022-01-06 14:49:40|3546.8|3540.8|3546.3|3540.3|3547|3541|3545.8|3539.8|6
1641480590000|2022-01-06 14:49:50|3546.8|3540.8|3550.3|3544.3|3550.3|3544.3|3546.8|3540.8|9
1641480600000|2022-01-06 14:50:00|3550.5|3544.5|3553|3547|3554|3548|3550.5|3544.5|11
1641480610000|2022-01-06 14:50:10|3552.8|3546.8|3549|3543|3552.8|3546.8|3549|3543|12
1641480620000|2022-01-06 14:50:20|3549.3|3543.3|3551|3545|3551|3545|3548.8|3542.8|8
1641480630000|2022-01-06 14:50:30|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|5
1641480640000|2022-01-06 14:50:40|3549.3|3543.3|3549.8|3543.8|3550|3544|3549.3|3543.3|4
1641480650000|2022-01-06 14:50:50|3550|3544|3548|3542|3550|3544|3548|3542|7
1641480660000|2022-01-06 14:51:00|3548.3|3542.3|3549.3|3543.3|3550.3|3544.3|3548.3|3542.3|7
1641480670000|2022-01-06 14:51:10|3549.5|3543.5|3549|3543|3549.8|3543.8|3549|3543|6
1641480680000|2022-01-06 14:51:20|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|8
1641480690000|2022-01-06 14:51:30|3547.5|3541.5|3547.3|3541.3|3548.5|3542.5|3547.3|3541.3|6
1641480710000|2022-01-06 14:51:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641480720000|2022-01-06 14:52:00|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641480730000|2022-01-06 14:52:10|3547.8|3541.8|3547.5|3541.5|3548|3542|3547.5|3541.5|4
1641480750000|2022-01-06 14:52:30|3547.8|3541.8|3547|3541|3547.8|3541.8|3546.8|3540.8|6
1641480760000|2022-01-06 14:52:40|3546.5|3540.5|3545.3|3539.3|3546.5|3540.5|3545.3|3539.3|3
1641480770000|2022-01-06 14:52:50|3545|3539|3545.5|3539.5|3545.8|3539.8|3544.8|3538.8|8
1641480780000|2022-01-06 14:53:00|3545.8|3539.8|3546.5|3540.5|3547|3541|3545.5|3539.5|10
1641480790000|2022-01-06 14:53:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641480800000|2022-01-06 14:53:20|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641480810000|2022-01-06 14:53:30|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|3
1641480820000|2022-01-06 14:53:40|3544.5|3538.5|3544.5|3538.5|3545|3539|3543.8|3537.8|9
1641480830000|2022-01-06 14:53:50|3544.3|3538.3|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|3
1641480840000|2022-01-06 14:54:00|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641480850000|2022-01-06 14:54:10|3544.3|3538.3|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|7
1641480860000|2022-01-06 14:54:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641480880000|2022-01-06 14:54:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641480890000|2022-01-06 14:54:50|3542.3|3536.3|3542|3536|3542.5|3536.5|3540.8|3534.8|6
1641480900000|2022-01-06 14:55:00|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|3
1641480910000|2022-01-06 14:55:10|3543.3|3537.3|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|5
1641480920000|2022-01-06 14:55:20|3543|3537|3542.8|3536.8|3543.3|3537.3|3542.5|3536.5|4
1641480930000|2022-01-06 14:55:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641480940000|2022-01-06 14:55:40|3542|3536|3541.5|3535.5|3542|3536|3541.3|3535.3|5
1641480950000|2022-01-06 14:55:50|3542.3|3536.3|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|2
1641480960000|2022-01-06 14:56:00|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|2
1641480970000|2022-01-06 14:56:10|3542.8|3536.8|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|4
1641480980000|2022-01-06 14:56:20|3542|3536|3542|3536|3542|3536|3542|3536|1
1641480990000|2022-01-06 14:56:30|3542.3|3536.3|3542.5|3536.5|3543|3537|3542.3|3536.3|5
1641481000000|2022-01-06 14:56:40|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|4
1641481010000|2022-01-06 14:56:50|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641481020000|2022-01-06 14:57:00|3540.8|3534.8|3542.3|3536.3|3542.8|3536.8|3540.8|3534.8|8
1641481030000|2022-01-06 14:57:10|3542|3536|3542|3536|3542.3|3536.3|3542|3536|3
1641481040000|2022-01-06 14:57:20|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3540.8|3534.8|12
1641481050000|2022-01-06 14:57:30|3540.8|3534.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|3
1641481060000|2022-01-06 14:57:40|3541.5|3535.5|3542|3536|3543|3537|3541.5|3535.5|7
1641481070000|2022-01-06 14:57:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|3
1641481080000|2022-01-06 14:58:00|3543|3537|3544.3|3538.3|3544.3|3538.3|3542.8|3536.8|6
1641481090000|2022-01-06 14:58:10|3543.5|3537.5|3543.8|3537.8|3544|3538|3543.5|3537.5|5
1641481100000|2022-01-06 14:58:20|3543.5|3537.5|3543|3537|3543.8|3537.8|3543|3537|6
1641481110000|2022-01-06 14:58:30|3543.8|3537.8|3544.3|3538.3|3545|3539|3543.8|3537.8|5
1641481120000|2022-01-06 14:58:40|3544|3538|3544.3|3538.3|3544.3|3538.3|3543.8|3537.8|3
1641481130000|2022-01-06 14:58:50|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1641481140000|2022-01-06 14:59:00|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.3|3537.3|6
1641481150000|2022-01-06 14:59:10|3543|3537|3545|3539|3545.5|3539.5|3542.8|3536.8|7
1641481160000|2022-01-06 14:59:20|3545.3|3539.3|3545.5|3539.5|3546|3540|3545.3|3539.3|6
1641481170000|2022-01-06 14:59:30|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1641481190000|2022-01-06 14:59:50|3545.8|3539.8|3548.3|3542.3|3548.3|3542.3|3545.8|3539.8|8
1641481200000|2022-01-06 15:00:00|3547.3|3541.3|3547|3541|3547.8|3541.8|3547|3541|6
1641481210000|2022-01-06 15:00:10|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3544.8|3538.8|9
1641481220000|2022-01-06 15:00:20|3545.3|3539.3|3544|3538|3545.3|3539.3|3544|3538|5
1641481230000|2022-01-06 15:00:30|3544.5|3538.5|3544.5|3538.5|3544.8|3538.8|3544|3538|4
1641481240000|2022-01-06 15:00:40|3544.8|3538.8|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|5
1641481260000|2022-01-06 15:01:00|3545|3539|3545|3539|3546|3540|3545|3539|7
1641481270000|2022-01-06 15:01:10|3545.3|3539.3|3545|3539|3545.5|3539.5|3544.8|3538.8|7
1641481280000|2022-01-06 15:01:20|3544.8|3538.8|3543.1|3537.1|3544.8|3538.8|3543.1|3537.1|4
1641481290000|2022-01-06 15:01:30|3542.8|3536.8|3542.1|3536.1|3542.9|3536.9|3542.1|3536.1|5
1641481300000|2022-01-06 15:01:40|3542.3|3536.3|3542|3536|3542.5|3536.5|3542|3536|5
1641481310000|2022-01-06 15:01:50|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1641481320000|2022-01-06 15:02:00|3541.8|3535.8|3541.8|3535.8|3542|3536|3541.8|3535.8|3
1641481330000|2022-01-06 15:02:10|3541|3535|3541|3535|3542|3536|3541|3535|7
1641481340000|2022-01-06 15:02:20|3540.5|3534.5|3540.8|3534.8|3541|3535|3540.5|3534.5|3
1641481350000|2022-01-06 15:02:30|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1641481360000|2022-01-06 15:02:40|3540.3|3534.3|3542|3536|3542|3536|3540.3|3534.3|4
1641481370000|2022-01-06 15:02:50|3542.3|3536.3|3542.8|3536.8|3543|3537|3541.5|3535.5|9
1641481380000|2022-01-06 15:03:00|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3542.3|3536.3|6
1641481390000|2022-01-06 15:03:10|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641481400000|2022-01-06 15:03:20|3542.8|3536.8|3543|3537|3543.3|3537.3|3542.8|3536.8|4
1641481410000|2022-01-06 15:03:30|3542.8|3536.8|3540.5|3534.5|3542.8|3536.8|3540.5|3534.5|3
1641481420000|2022-01-06 15:03:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|5
1641481430000|2022-01-06 15:03:50|3540.5|3534.5|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|6
1641481440000|2022-01-06 15:04:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540|3534|3
1641481450000|2022-01-06 15:04:10|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|3
1641481460000|2022-01-06 15:04:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641481470000|2022-01-06 15:04:30|3539.5|3533.5|3537.5|3531.5|3539.5|3533.5|3537.3|3531.3|8
1641481480000|2022-01-06 15:04:40|3537.8|3531.8|3539|3533|3539.5|3533.5|3537.8|3531.8|6
1641481490000|2022-01-06 15:04:50|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1641481500000|2022-01-06 15:05:00|3538.3|3532.3|3539.3|3533.3|3539.3|3533.3|3538.3|3532.3|5
1641481510000|2022-01-06 15:05:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1641481520000|2022-01-06 15:05:20|3538.8|3532.8|3537.3|3531.3|3538.8|3532.8|3537.3|3531.3|6
1641481530000|2022-01-06 15:05:30|3536.8|3530.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|8
1641481540000|2022-01-06 15:05:40|3537.5|3531.5|3538|3532|3538|3532|3537.3|3531.3|4
1641481550000|2022-01-06 15:05:50|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|4
1641481560000|2022-01-06 15:06:00|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538|3532|6
1641481570000|2022-01-06 15:06:10|3539|3533|3539|3533|3539.5|3533.5|3538.8|3532.8|6
1641481580000|2022-01-06 15:06:20|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1641481590000|2022-01-06 15:06:30|3538.8|3532.8|3539|3533|3539.3|3533.3|3538.8|3532.8|7
1641481610000|2022-01-06 15:06:50|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|9
1641481620000|2022-01-06 15:07:00|3540|3534|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|5
1641481630000|2022-01-06 15:07:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641481640000|2022-01-06 15:07:20|3540.8|3534.8|3542.5|3536.5|3542.5|3536.5|3540.8|3534.8|8
1641481650000|2022-01-06 15:07:30|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|2
1641481660000|2022-01-06 15:07:40|3541.5|3535.5|3540|3534|3541.5|3535.5|3540|3534|5
1641481670000|2022-01-06 15:07:50|3540.3|3534.3|3541|3535|3541|3535|3540.3|3534.3|3
1641481680000|2022-01-06 15:08:00|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1641481690000|2022-01-06 15:08:10|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641481710000|2022-01-06 15:08:30|3541.8|3535.8|3541|3535|3542|3536|3540.8|3534.8|6
1641481740000|2022-01-06 15:09:00|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1641481750000|2022-01-06 15:09:10|3541.8|3535.8|3540.8|3534.8|3541.8|3535.8|3540.5|3534.5|7
1641481760000|2022-01-06 15:09:20|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|3
1641481770000|2022-01-06 15:09:30|3540|3534|3540.5|3534.5|3540.8|3534.8|3539.8|3533.8|6
1641481780000|2022-01-06 15:09:40|3540.3|3534.3|3541|3535|3541|3535|3540.3|3534.3|8
1641481790000|2022-01-06 15:09:50|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|2
1641481800000|2022-01-06 15:10:00|3540|3534|3540|3534|3540.3|3534.3|3540|3534|3
1641481810000|2022-01-06 15:10:10|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540|3534|4
1641481820000|2022-01-06 15:10:20|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1641481830000|2022-01-06 15:10:30|3541|3535|3540.3|3534.3|3541.5|3535.5|3540.3|3534.3|5
1641481850000|2022-01-06 15:10:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641481860000|2022-01-06 15:11:00|3540.3|3534.3|3541.8|3535.8|3541.8|3535.8|3540.3|3534.3|4
1641481870000|2022-01-06 15:11:10|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|2
1641481880000|2022-01-06 15:11:20|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1641481890000|2022-01-06 15:11:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641481910000|2022-01-06 15:11:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641481920000|2022-01-06 15:12:00|3540.3|3534.3|3541.5|3535.5|3541.5|3535.5|3540.3|3534.3|6
1641481930000|2022-01-06 15:12:10|3542.3|3536.3|3543.3|3537.3|3543.8|3537.8|3542.3|3536.3|9
1641481950000|2022-01-06 15:12:30|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641481960000|2022-01-06 15:12:40|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1641481970000|2022-01-06 15:12:50|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|6
1641481980000|2022-01-06 15:13:00|3541.8|3535.8|3542.3|3536.3|3542.3|3536.3|3541.8|3535.8|2
1641481990000|2022-01-06 15:13:10|3543.3|3537.3|3544.5|3538.5|3545|3539|3543.3|3537.3|5
1641482010000|2022-01-06 15:13:30|3544|3538|3543.8|3537.8|3544|3538|3543.5|3537.5|3
1641482020000|2022-01-06 15:13:40|3544.3|3538.3|3545.5|3539.5|3545.5|3539.5|3544.3|3538.3|4
1641482030000|2022-01-06 15:13:50|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|3
1641482040000|2022-01-06 15:14:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641482050000|2022-01-06 15:14:10|3545.3|3539.3|3546.8|3540.8|3547.5|3541.5|3545.3|3539.3|11
1641482070000|2022-01-06 15:14:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641482080000|2022-01-06 15:14:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641482090000|2022-01-06 15:14:50|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641482100000|2022-01-06 15:15:00|3548|3542|3547.5|3541.5|3548.3|3542.3|3546.8|3540.8|7
1641482110000|2022-01-06 15:15:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1641482120000|2022-01-06 15:15:20|3547.8|3541.8|3548.8|3542.8|3549.3|3543.3|3547.5|3541.5|8
1641482130000|2022-01-06 15:15:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641482140000|2022-01-06 15:15:40|3548.3|3542.3|3547.3|3541.3|3549|3543|3547.3|3541.3|7
1641482150000|2022-01-06 15:15:50|3548|3542|3548|3542|3548.8|3542.8|3547.8|3541.8|6
1641482160000|2022-01-06 15:16:00|3547.3|3541.3|3548.5|3542.5|3548.5|3542.5|3547.3|3541.3|4
1641482170000|2022-01-06 15:16:10|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641482180000|2022-01-06 15:16:20|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|3
1641482190000|2022-01-06 15:16:30|3549.8|3543.8|3548.8|3542.8|3550.3|3544.3|3548.8|3542.8|9
1641482200000|2022-01-06 15:16:40|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641482220000|2022-01-06 15:17:00|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550|3544|4
1641482230000|2022-01-06 15:17:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641482260000|2022-01-06 15:17:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|7
1641482270000|2022-01-06 15:17:50|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|2
1641482290000|2022-01-06 15:18:10|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|2
1641482300000|2022-01-06 15:18:20|3550|3544|3549.3|3543.3|3550|3544|3549.3|3543.3|2
1641482310000|2022-01-06 15:18:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641482330000|2022-01-06 15:18:50|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1641482340000|2022-01-06 15:19:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641482350000|2022-01-06 15:19:10|3549|3543|3550|3544|3550.5|3544.5|3549|3543|6
1641482360000|2022-01-06 15:19:20|3550.3|3544.3|3551.5|3545.5|3552.3|3546.3|3550.3|3544.3|8
1641482370000|2022-01-06 15:19:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641482380000|2022-01-06 15:19:40|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1641482410000|2022-01-06 15:20:10|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1641482420000|2022-01-06 15:20:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|6
1641482430000|2022-01-06 15:20:30|3550.3|3544.3|3550.8|3544.8|3552|3546|3550.3|3544.3|8
1641482440000|2022-01-06 15:20:40|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641482460000|2022-01-06 15:21:00|3550|3544|3551|3545|3551|3545|3549.5|3543.5|16
1641482470000|2022-01-06 15:21:10|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1641482490000|2022-01-06 15:21:30|3550|3544|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|3
1641482500000|2022-01-06 15:21:40|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|3
1641482510000|2022-01-06 15:21:50|3549.3|3543.3|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|4
1641482520000|2022-01-06 15:22:00|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641482530000|2022-01-06 15:22:10|3547.5|3541.5|3548|3542|3548.3|3542.3|3547.5|3541.5|6
1641482540000|2022-01-06 15:22:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641482550000|2022-01-06 15:22:30|3548.3|3542.3|3549|3543|3549|3543|3547.3|3541.3|6
1641482560000|2022-01-06 15:22:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641482570000|2022-01-06 15:22:50|3549|3543|3549.8|3543.8|3550.3|3544.3|3549|3543|6
1641482580000|2022-01-06 15:23:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1641482600000|2022-01-06 15:23:20|3550.5|3544.5|3550.5|3544.5|3551.5|3545.5|3550.5|3544.5|4
1641482610000|2022-01-06 15:23:30|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|4
1641482620000|2022-01-06 15:23:40|3550|3544|3550|3544|3550|3544|3549.3|3543.3|3
1641482640000|2022-01-06 15:24:00|3550.3|3544.3|3549.3|3543.3|3550.5|3544.5|3549.3|3543.3|8
1641482650000|2022-01-06 15:24:10|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.3|3541.3|5
1641482670000|2022-01-06 15:24:30|3547.5|3541.5|3547.8|3541.8|3548.3|3542.3|3547.5|3541.5|4
1641482680000|2022-01-06 15:24:40|3548|3542|3549|3543|3549|3543|3548|3542|3
1641482690000|2022-01-06 15:24:50|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.3|3541.3|6
1641482700000|2022-01-06 15:25:00|3547|3541|3548|3542|3548.3|3542.3|3546|3540|9
1641482710000|2022-01-06 15:25:10|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|3
1641482730000|2022-01-06 15:25:30|3547.8|3541.8|3549.3|3543.3|3549.3|3543.3|3547|3541|6
1641482740000|2022-01-06 15:25:40|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3548|3542|9
1641482750000|2022-01-06 15:25:50|3549|3543|3548.3|3542.3|3549.3|3543.3|3548|3542|6
1641482770000|2022-01-06 15:26:10|3549|3543|3548.5|3542.5|3549|3543|3548.5|3542.5|2
1641482780000|2022-01-06 15:26:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641482790000|2022-01-06 15:26:30|3547.3|3541.3|3546.3|3540.3|3547.5|3541.5|3546|3540|7
1641482800000|2022-01-06 15:26:40|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|6
1641482810000|2022-01-06 15:26:50|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|3
1641482820000|2022-01-06 15:27:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1641482840000|2022-01-06 15:27:20|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1641482850000|2022-01-06 15:27:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641482880000|2022-01-06 15:28:00|3548.3|3542.3|3548.8|3542.8|3549|3543|3547.8|3541.8|9
1641482890000|2022-01-06 15:28:10|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1641482900000|2022-01-06 15:28:20|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1641482910000|2022-01-06 15:28:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|2
1641482920000|2022-01-06 15:28:40|3548.8|3542.8|3547.5|3541.5|3548.8|3542.8|3547.5|3541.5|3
1641482930000|2022-01-06 15:28:50|3547.8|3541.8|3549.5|3543.5|3549.5|3543.5|3547.8|3541.8|4
1641482940000|2022-01-06 15:29:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641482950000|2022-01-06 15:29:10|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1641482960000|2022-01-06 15:29:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641482970000|2022-01-06 15:29:30|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641482980000|2022-01-06 15:29:40|3548.5|3542.5|3549|3543|3549|3543|3548|3542|4
1641483000000|2022-01-06 15:30:00|3549.3|3543.3|3551.3|3545.3|3551.5|3545.5|3549.3|3543.3|9
1641483010000|2022-01-06 15:30:10|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|6
1641483020000|2022-01-06 15:30:20|3551|3545|3551.3|3545.3|3551.5|3545.5|3551|3545|4
1641483030000|2022-01-06 15:30:30|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|4
1641483040000|2022-01-06 15:30:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641483050000|2022-01-06 15:30:50|3552|3546|3551|3545|3552.3|3546.3|3550.8|3544.8|7
1641483060000|2022-01-06 15:31:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641483070000|2022-01-06 15:31:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641483080000|2022-01-06 15:31:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641483090000|2022-01-06 15:31:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1641483100000|2022-01-06 15:31:40|3552.3|3546.3|3552.5|3546.5|3553|3547|3552.3|3546.3|6
1641483110000|2022-01-06 15:31:50|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|6
1641483120000|2022-01-06 15:32:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641483130000|2022-01-06 15:32:10|3553.8|3547.8|3554.5|3548.5|3554.8|3548.8|3553.8|3547.8|4
1641483140000|2022-01-06 15:32:20|3554.8|3548.8|3553.8|3547.8|3555|3549|3553.8|3547.8|3
1641483150000|2022-01-06 15:32:30|3553.5|3547.5|3553.8|3547.8|3554.5|3548.5|3553.5|3547.5|8
1641483160000|2022-01-06 15:32:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1641483180000|2022-01-06 15:33:00|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1641483190000|2022-01-06 15:33:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641483200000|2022-01-06 15:33:20|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641483210000|2022-01-06 15:33:30|3553.3|3547.3|3554.8|3548.8|3554.8|3548.8|3553.3|3547.3|4
1641483220000|2022-01-06 15:33:40|3555|3549|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|4
1641483230000|2022-01-06 15:33:50|3555.8|3549.8|3556.5|3550.5|3556.8|3550.8|3555.8|3549.8|4
1641483240000|2022-01-06 15:34:00|3556.8|3550.8|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|4
1641483250000|2022-01-06 15:34:10|3558.3|3552.3|3557|3551|3558.3|3552.3|3557|3551|8
1641483260000|2022-01-06 15:34:20|3556.3|3550.3|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|9
1641483270000|2022-01-06 15:34:30|3555.5|3549.5|3556|3550|3556|3550|3555|3549|3
1641483280000|2022-01-06 15:34:40|3556.3|3550.3|3559|3553|3559.5|3553.5|3556.3|3550.3|9
1641483290000|2022-01-06 15:34:50|3559.3|3553.3|3558.3|3552.3|3559.5|3553.5|3558.3|3552.3|5
1641483300000|2022-01-06 15:35:00|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1641483320000|2022-01-06 15:35:20|3558|3552|3558|3552|3558.8|3552.8|3557.5|3551.5|8
1641483330000|2022-01-06 15:35:30|3557.8|3551.8|3556.8|3550.8|3557.8|3551.8|3556.8|3550.8|5
1641483340000|2022-01-06 15:35:40|3556.3|3550.3|3556|3550|3556.3|3550.3|3555.3|3549.3|3
1641483360000|2022-01-06 15:36:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3555.3|3549.3|5
1641483390000|2022-01-06 15:36:30|3557|3551|3555.5|3549.5|3557|3551|3555.5|3549.5|4
1641483420000|2022-01-06 15:37:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641483430000|2022-01-06 15:37:10|3556.5|3550.5|3556.8|3550.8|3558.3|3552.3|3556.5|3550.5|9
1641483450000|2022-01-06 15:37:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557|3551|3
1641483460000|2022-01-06 15:37:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|3
1641483470000|2022-01-06 15:37:50|3558|3552|3556.8|3550.8|3558.3|3552.3|3556.8|3550.8|4
1641483480000|2022-01-06 15:38:00|3557|3551|3556.5|3550.5|3557|3551|3556.5|3550.5|4
1641483490000|2022-01-06 15:38:10|3556.8|3550.8|3556|3550|3556.8|3550.8|3556|3550|4
1641483500000|2022-01-06 15:38:20|3555.8|3549.8|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|5
1641483510000|2022-01-06 15:38:30|3555.5|3549.5|3554.8|3548.8|3555.5|3549.5|3554.8|3548.8|4
1641483520000|2022-01-06 15:38:40|3554|3548|3554|3548|3554|3548|3553.5|3547.5|4
1641483530000|2022-01-06 15:38:50|3554.3|3548.3|3553.5|3547.5|3555.3|3549.3|3553.5|3547.5|7
1641483540000|2022-01-06 15:39:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641483550000|2022-01-06 15:39:10|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641483560000|2022-01-06 15:39:20|3553.5|3547.5|3554.3|3548.3|3554.8|3548.8|3553.5|3547.5|4
1641483570000|2022-01-06 15:39:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641483580000|2022-01-06 15:39:40|3554.5|3548.5|3554|3548|3554.5|3548.5|3553.8|3547.8|3
1641483590000|2022-01-06 15:39:50|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.8|3547.8|3
1641483600000|2022-01-06 15:40:00|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|4
1641483610000|2022-01-06 15:40:10|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.3|3548.3|3
1641483620000|2022-01-06 15:40:20|3554.8|3548.8|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|3
1641483630000|2022-01-06 15:40:30|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554|3548|4
1641483640000|2022-01-06 15:40:40|3554.8|3548.8|3554.5|3548.5|3555|3549|3554.5|3548.5|4
1641483660000|2022-01-06 15:41:00|3554.3|3548.3|3552.3|3546.3|3554.3|3548.3|3552.3|3546.3|6
1641483670000|2022-01-06 15:41:10|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|5
1641483680000|2022-01-06 15:41:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641483690000|2022-01-06 15:41:30|3552.3|3546.3|3552.3|3546.3|3553|3547|3552|3546|7
1641483700000|2022-01-06 15:41:40|3551.5|3545.5|3552.5|3546.5|3553|3547|3551.5|3545.5|6
1641483710000|2022-01-06 15:41:50|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641483720000|2022-01-06 15:42:00|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|2
1641483730000|2022-01-06 15:42:10|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1641483740000|2022-01-06 15:42:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641483750000|2022-01-06 15:42:30|3551.8|3545.8|3551|3545|3551.8|3545.8|3550.5|3544.5|4
1641483760000|2022-01-06 15:42:40|3549.5|3543.5|3550|3544|3550.8|3544.8|3549.5|3543.5|6
1641483770000|2022-01-06 15:42:50|3550.3|3544.3|3551.3|3545.3|3551.5|3545.5|3550.3|3544.3|9
1641483780000|2022-01-06 15:43:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|5
1641483790000|2022-01-06 15:43:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1641483800000|2022-01-06 15:43:20|3552|3546|3551.5|3545.5|3552|3546|3551.3|3545.3|4
1641483830000|2022-01-06 15:43:50|3551|3545|3551.5|3545.5|3551.8|3545.8|3550.8|3544.8|6
1641483840000|2022-01-06 15:44:00|3550.3|3544.3|3551.5|3545.5|3551.5|3545.5|3550.3|3544.3|10
1641483850000|2022-01-06 15:44:10|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|3
1641483860000|2022-01-06 15:44:20|3552|3546|3551.5|3545.5|3552.3|3546.3|3550.8|3544.8|9
1641483870000|2022-01-06 15:44:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1641483890000|2022-01-06 15:44:50|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|2
1641483900000|2022-01-06 15:45:00|3551.8|3545.8|3553|3547|3553|3547|3551.8|3545.8|3
1641483910000|2022-01-06 15:45:10|3552.8|3546.8|3553|3547|3553|3547|3552.5|3546.5|3
1641483920000|2022-01-06 15:45:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|4
1641483930000|2022-01-06 15:45:30|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|4
1641483950000|2022-01-06 15:45:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641483960000|2022-01-06 15:46:00|3554.5|3548.5|3555.8|3549.8|3555.8|3549.8|3554.5|3548.5|3
1641483970000|2022-01-06 15:46:10|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1641483980000|2022-01-06 15:46:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641483990000|2022-01-06 15:46:30|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|2
1641484030000|2022-01-06 15:47:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641484040000|2022-01-06 15:47:20|3555.8|3549.8|3557.3|3551.3|3557.3|3551.3|3555.8|3549.8|4
1641484050000|2022-01-06 15:47:30|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|4
1641484060000|2022-01-06 15:47:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641484070000|2022-01-06 15:47:50|3557|3551|3556|3550|3557|3551|3556|3550|2
1641484100000|2022-01-06 15:48:20|3554.5|3548.5|3554.5|3548.5|3555|3549|3554.3|3548.3|5
1641484120000|2022-01-06 15:48:40|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641484130000|2022-01-06 15:48:50|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1641484140000|2022-01-06 15:49:00|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554|3548|4
1641484150000|2022-01-06 15:49:10|3553.8|3547.8|3554|3548|3554.5|3548.5|3553.8|3547.8|7
1641484180000|2022-01-06 15:49:40|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1641484200000|2022-01-06 15:50:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641484210000|2022-01-06 15:50:10|3553.8|3547.8|3553|3547|3553.8|3547.8|3553|3547|4
1641484230000|2022-01-06 15:50:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641484270000|2022-01-06 15:51:10|3552.5|3546.5|3552|3546|3552.5|3546.5|3551.5|3545.5|12
1641484300000|2022-01-06 15:51:40|3552.8|3546.8|3553.3|3547.3|3553.3|3547.3|3552.5|3546.5|3
1641484310000|2022-01-06 15:51:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641484330000|2022-01-06 15:52:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1641484350000|2022-01-06 15:52:30|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641484370000|2022-01-06 15:52:50|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1641484380000|2022-01-06 15:53:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641484430000|2022-01-06 15:53:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641484440000|2022-01-06 15:54:00|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|4
1641484450000|2022-01-06 15:54:10|3549.3|3543.3|3547.5|3541.5|3549.3|3543.3|3547.5|3541.5|7
1641484470000|2022-01-06 15:54:30|3547|3541|3546.8|3540.8|3547|3541|3546|3540|3
1641484480000|2022-01-06 15:54:40|3546.5|3540.5|3547.5|3541.5|3547.5|3541.5|3546|3540|4
1641484490000|2022-01-06 15:54:50|3547.3|3541.3|3548|3542|3548.5|3542.5|3547.3|3541.3|7
1641484500000|2022-01-06 15:55:00|3547.5|3541.5|3546.5|3540.5|3547.5|3541.5|3545.8|3539.8|8
1641484510000|2022-01-06 15:55:10|3546.8|3540.8|3547.5|3541.5|3547.8|3541.8|3546.8|3540.8|4
1641484520000|2022-01-06 15:55:20|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|3
1641484530000|2022-01-06 15:55:30|3548.5|3542.5|3550.8|3544.8|3552|3546|3548.5|3542.5|10
1641484540000|2022-01-06 15:55:40|3550|3544|3549.3|3543.3|3550.8|3544.8|3548.8|3542.8|10
1641484550000|2022-01-06 15:55:50|3549.8|3543.8|3552.5|3546.5|3552.5|3546.5|3549.5|3543.5|8
1641484560000|2022-01-06 15:56:00|3552.8|3546.8|3554.3|3548.3|3554.3|3548.3|3552.5|3546.5|6
1641484570000|2022-01-06 15:56:10|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.3|3547.3|4
1641484580000|2022-01-06 15:56:20|3553.3|3547.3|3553.3|3547.3|3553.8|3547.8|3553|3547|5
1641484590000|2022-01-06 15:56:30|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.5|3546.5|5
1641484600000|2022-01-06 15:56:40|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1641484610000|2022-01-06 15:56:50|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.8|3547.8|4
1641484620000|2022-01-06 15:57:00|3554.3|3548.3|3555.3|3549.3|3555.5|3549.5|3554.3|3548.3|8
1641484630000|2022-01-06 15:57:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641484640000|2022-01-06 15:57:20|3555|3549|3555|3549|3555.8|3549.8|3555|3549|4
1641484650000|2022-01-06 15:57:30|3554.5|3548.5|3555.3|3549.3|3555.8|3549.8|3554.5|3548.5|6
1641484660000|2022-01-06 15:57:40|3555|3549|3554|3548|3555|3549|3553.8|3547.8|5
1641484670000|2022-01-06 15:57:50|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|6
1641484680000|2022-01-06 15:58:00|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|5
1641484690000|2022-01-06 15:58:10|3553.5|3547.5|3554|3548|3554.3|3548.3|3553.5|3547.5|4
1641484700000|2022-01-06 15:58:20|3554.3|3548.3|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|3
1641484710000|2022-01-06 15:58:30|3553.8|3547.8|3553|3547|3553.8|3547.8|3553|3547|5
1641484720000|2022-01-06 15:58:40|3552.8|3546.8|3554.8|3548.8|3555.8|3549.8|3552.8|3546.8|9
1641484730000|2022-01-06 15:58:50|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1641484740000|2022-01-06 15:59:00|3555|3549|3554.5|3548.5|3555.8|3549.8|3554.5|3548.5|4
1641484750000|2022-01-06 15:59:10|3554|3548|3553.3|3547.3|3554|3548|3553.3|3547.3|6
1641484760000|2022-01-06 15:59:20|3553|3547|3552.3|3546.3|3553|3547|3551.5|3545.5|7
1641484770000|2022-01-06 15:59:30|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|2
1641484780000|2022-01-06 15:59:40|3551.8|3545.8|3552.3|3546.3|3552.8|3546.8|3551.8|3545.8|6
1641484790000|2022-01-06 15:59:50|3552.8|3546.8|3553.3|3547.3|3553.3|3547.3|3552.8|3546.8|3
1641484800000|2022-01-06 16:00:00|3552.5|3546.5|3553.5|3547.5|3554|3548|3552.5|3546.5|6
1641484810000|2022-01-06 16:00:10|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1641484840000|2022-01-06 16:00:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641484870000|2022-01-06 16:01:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641484890000|2022-01-06 16:01:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1641484900000|2022-01-06 16:01:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641484910000|2022-01-06 16:01:50|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641484960000|2022-01-06 16:02:40|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1641484970000|2022-01-06 16:02:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641484980000|2022-01-06 16:03:00|3552.5|3546.5|3553.3|3547.3|3553.3|3547.3|3552.3|3546.3|4
1641484990000|2022-01-06 16:03:10|3554|3548|3553|3547|3554|3548|3553|3547|6
1641485010000|2022-01-06 16:03:30|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|4
1641485040000|2022-01-06 16:04:00|3554.5|3548.5|3555|3549|3556|3550|3554.5|3548.5|6
1641485060000|2022-01-06 16:04:20|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641485070000|2022-01-06 16:04:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641485080000|2022-01-06 16:04:40|3554|3548|3553.3|3547.3|3554|3548|3553.3|3547.3|2
1641485100000|2022-01-06 16:05:00|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|3
1641485130000|2022-01-06 16:05:30|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|2
1641485140000|2022-01-06 16:05:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641485150000|2022-01-06 16:05:50|3554.5|3548.5|3554.8|3548.8|3555|3549|3554.5|3548.5|3
1641485160000|2022-01-06 16:06:00|3555|3549|3555.5|3549.5|3555.5|3549.5|3555|3549|3
1641485170000|2022-01-06 16:06:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641485180000|2022-01-06 16:06:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1641485190000|2022-01-06 16:06:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641485220000|2022-01-06 16:07:00|3555.5|3549.5|3555.5|3549.5|3556|3550|3555.3|3549.3|6
1641485240000|2022-01-06 16:07:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641485250000|2022-01-06 16:07:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641485290000|2022-01-06 16:08:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641485310000|2022-01-06 16:08:30|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.3|3548.3|3
1641485330000|2022-01-06 16:08:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641485390000|2022-01-06 16:09:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641485400000|2022-01-06 16:10:00|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3553.9|3547.9|11
1641485430000|2022-01-06 16:10:30|3555|3549|3554|3548|3555|3549|3554|3548|3
1641485440000|2022-01-06 16:10:40|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|3
1641485450000|2022-01-06 16:10:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1641485460000|2022-01-06 16:11:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554|3548|3
1641485470000|2022-01-06 16:11:10|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|4
1641485490000|2022-01-06 16:11:30|3553.8|3547.8|3554|3548|3554.3|3548.3|3553.8|3547.8|5
1641485510000|2022-01-06 16:11:50|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641485560000|2022-01-06 16:12:40|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|3
1641485570000|2022-01-06 16:12:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641485580000|2022-01-06 16:13:00|3554.8|3548.8|3554.8|3548.8|3555|3549|3554.5|3548.5|6
1641485650000|2022-01-06 16:14:10|3555|3549|3555.3|3549.3|3555.5|3549.5|3555|3549|4
1641485660000|2022-01-06 16:14:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1641485670000|2022-01-06 16:14:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641485680000|2022-01-06 16:14:40|3555|3549|3555|3549|3555.5|3549.5|3555|3549|3
1641485690000|2022-01-06 16:14:50|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641485720000|2022-01-06 16:15:20|3554.8|3548.8|3554.3|3548.3|3555|3549|3554.3|3548.3|6
1641485730000|2022-01-06 16:15:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|4
1641485760000|2022-01-06 16:16:00|3554.5|3548.5|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|3
1641485770000|2022-01-06 16:16:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641485780000|2022-01-06 16:16:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641485790000|2022-01-06 16:16:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1641485810000|2022-01-06 16:16:50|3554.3|3548.3|3554.8|3548.8|3555|3549|3554.3|3548.3|4
1641485820000|2022-01-06 16:17:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641485850000|2022-01-06 16:17:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641485900000|2022-01-06 16:18:20|3554.3|3548.3|3553|3547|3554.3|3548.3|3553|3547|4
1641485930000|2022-01-06 16:18:50|3553.5|3547.5|3552.3|3546.3|3553.5|3547.5|3552.3|3546.3|7
1641485960000|2022-01-06 16:19:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641485980000|2022-01-06 16:19:40|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641485990000|2022-01-06 16:19:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641486010000|2022-01-06 16:20:10|3552|3546|3553|3547|3554.3|3548.3|3552|3546|7
1641486020000|2022-01-06 16:20:20|3552.8|3546.8|3553.3|3547.3|3553.3|3547.3|3552.8|3546.8|2
1641486030000|2022-01-06 16:20:30|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|2
1641486040000|2022-01-06 16:20:40|3552.8|3546.8|3553.3|3547.3|3553.8|3547.8|3552.8|3546.8|5
1641486070000|2022-01-06 16:21:10|3552.8|3546.8|3553.3|3547.3|3554|3548|3552.5|3546.5|7
1641486080000|2022-01-06 16:21:20|3551.8|3545.8|3553.8|3547.8|3553.8|3547.8|3551.8|3545.8|3
1641486090000|2022-01-06 16:21:30|3554|3548|3552.5|3546.5|3554|3548|3552.5|3546.5|5
1641486140000|2022-01-06 16:22:20|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641486150000|2022-01-06 16:22:30|3551.8|3545.8|3550.8|3544.8|3551.8|3545.8|3550.8|3544.8|4
1641486160000|2022-01-06 16:22:40|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|3
1641486170000|2022-01-06 16:22:50|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641486180000|2022-01-06 16:23:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1641486190000|2022-01-06 16:23:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641486220000|2022-01-06 16:23:40|3551.5|3545.5|3553.3|3547.3|3553.3|3547.3|3551.5|3545.5|5
1641486240000|2022-01-06 16:24:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1641486250000|2022-01-06 16:24:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641486260000|2022-01-06 16:24:20|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1641486300000|2022-01-06 16:25:00|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1641486310000|2022-01-06 16:25:10|3552|3546|3552|3546|3552|3546|3551.8|3545.8|3
1641486350000|2022-01-06 16:25:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641486390000|2022-01-06 16:26:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641486470000|2022-01-06 16:27:50|3551.3|3545.3|3553|3547|3553.5|3547.5|3551|3545|10
1641486500000|2022-01-06 16:28:20|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|3
1641486540000|2022-01-06 16:29:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641486610000|2022-01-06 16:30:10|3553.8|3547.8|3554.5|3548.5|3554.8|3548.8|3553.8|3547.8|5
1641486620000|2022-01-06 16:30:20|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.8|3547.8|3
1641486640000|2022-01-06 16:30:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641486650000|2022-01-06 16:30:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1641486680000|2022-01-06 16:31:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641486700000|2022-01-06 16:31:40|3553.5|3547.5|3553.5|3547.5|3554|3548|3553.5|3547.5|4
1641486710000|2022-01-06 16:31:50|3554|3548|3553.3|3547.3|3554|3548|3553.3|3547.3|2
1641486720000|2022-01-06 16:32:00|3554.3|3548.3|3554.3|3548.3|3554.8|3548.8|3553.8|3547.8|6
1641486730000|2022-01-06 16:32:10|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1641486740000|2022-01-06 16:32:20|3553|3547|3553.3|3547.3|3553.8|3547.8|3553|3547|6
1641486750000|2022-01-06 16:32:30|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641486770000|2022-01-06 16:32:50|3553.5|3547.5|3553.5|3547.5|3554.3|3548.3|3553.5|3547.5|3
1641486780000|2022-01-06 16:33:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641486790000|2022-01-06 16:33:10|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1641486810000|2022-01-06 16:33:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641486820000|2022-01-06 16:33:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641486830000|2022-01-06 16:33:50|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|3
1641486840000|2022-01-06 16:34:00|3555.3|3549.3|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|3
1641486860000|2022-01-06 16:34:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641486880000|2022-01-06 16:34:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641486910000|2022-01-06 16:35:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1641486920000|2022-01-06 16:35:20|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641486930000|2022-01-06 16:35:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641486940000|2022-01-06 16:35:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641486950000|2022-01-06 16:35:50|3555|3549|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|4
1641486970000|2022-01-06 16:36:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1641486990000|2022-01-06 16:36:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641487010000|2022-01-06 16:36:50|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|3
1641487020000|2022-01-06 16:37:00|3555|3549|3556.5|3550.5|3557|3551|3555|3549|9
1641487040000|2022-01-06 16:37:20|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641487080000|2022-01-06 16:38:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641487090000|2022-01-06 16:38:10|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|2
1641487100000|2022-01-06 16:38:20|3556.8|3550.8|3557.8|3551.8|3558|3552|3556.8|3550.8|5
1641487110000|2022-01-06 16:38:30|3556.5|3550.5|3555.5|3549.5|3556.5|3550.5|3555.5|3549.5|5
1641487140000|2022-01-06 16:39:00|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641487160000|2022-01-06 16:39:20|3556.8|3550.8|3558|3552|3558|3552|3556.8|3550.8|2
1641487170000|2022-01-06 16:39:30|3557.8|3551.8|3558.5|3552.5|3559|3553|3557.8|3551.8|5
1641487180000|2022-01-06 16:39:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558|3552|3
1641487190000|2022-01-06 16:39:50|3558.5|3552.5|3559|3553|3559.3|3553.3|3558.5|3552.5|4
1641487200000|2022-01-06 16:40:00|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641487210000|2022-01-06 16:40:10|3558|3552|3559|3553|3559|3553|3558|3552|3
1641487220000|2022-01-06 16:40:20|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1641487230000|2022-01-06 16:40:30|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641487240000|2022-01-06 16:40:40|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641487260000|2022-01-06 16:41:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641487270000|2022-01-06 16:41:10|3558.8|3552.8|3559|3553|3559|3553|3558.3|3552.3|3
1641487280000|2022-01-06 16:41:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641487320000|2022-01-06 16:42:00|3559.5|3553.5|3560.5|3554.5|3561.3|3555.3|3559.5|3553.5|8
1641487340000|2022-01-06 16:42:20|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1641487350000|2022-01-06 16:42:30|3561.3|3555.3|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|3
1641487380000|2022-01-06 16:43:00|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1641487390000|2022-01-06 16:43:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|4
1641487410000|2022-01-06 16:43:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641487420000|2022-01-06 16:43:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641487430000|2022-01-06 16:43:50|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641487440000|2022-01-06 16:44:00|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|4
1641487470000|2022-01-06 16:44:30|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1641487500000|2022-01-06 16:45:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641487530000|2022-01-06 16:45:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641487540000|2022-01-06 16:45:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641487550000|2022-01-06 16:45:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641487560000|2022-01-06 16:46:00|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|3
1641487610000|2022-01-06 16:46:50|3559.8|3553.8|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|3
1641487620000|2022-01-06 16:47:00|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1641487700000|2022-01-06 16:48:20|3560.3|3554.3|3561.3|3555.3|3561.8|3555.8|3560.3|3554.3|5
1641487710000|2022-01-06 16:48:30|3561|3555|3561.5|3555.5|3561.8|3555.8|3561|3555|6
1641487750000|2022-01-06 16:49:10|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561|3555|3
1641487790000|2022-01-06 16:49:50|3561|3555|3562.3|3556.3|3562.3|3556.3|3561|3555|3
1641487800000|2022-01-06 16:50:00|3562|3556|3562.5|3556.5|3563.3|3557.3|3562|3556|6
1641487810000|2022-01-06 16:50:10|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641487820000|2022-01-06 16:50:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641487840000|2022-01-06 16:50:40|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1641487860000|2022-01-06 16:51:00|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1641487870000|2022-01-06 16:51:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641487880000|2022-01-06 16:51:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641487900000|2022-01-06 16:51:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641487930000|2022-01-06 16:52:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641487940000|2022-01-06 16:52:20|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|3
1641487950000|2022-01-06 16:52:30|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1641487960000|2022-01-06 16:52:40|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|2
1641487980000|2022-01-06 16:53:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641487990000|2022-01-06 16:53:10|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1641488000000|2022-01-06 16:53:20|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1641488010000|2022-01-06 16:53:30|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|4
1641488020000|2022-01-06 16:53:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641488030000|2022-01-06 16:53:50|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|11
1641488040000|2022-01-06 16:54:00|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|3
1641488050000|2022-01-06 16:54:10|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562|3556|7
1641488060000|2022-01-06 16:54:20|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641488080000|2022-01-06 16:54:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641488090000|2022-01-06 16:54:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|4
1641488130000|2022-01-06 16:55:30|3563|3557|3564|3558|3564|3558|3563|3557|5
1641488140000|2022-01-06 16:55:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641488150000|2022-01-06 16:55:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1641488160000|2022-01-06 16:56:00|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.8|3557.8|5
1641488170000|2022-01-06 16:56:10|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|24
1641488180000|2022-01-06 16:56:20|3564|3558|3564|3558|3564|3558|3563.8|3557.8|23
1641488190000|2022-01-06 16:56:30|3563.8|3557.8|3564.8|3558.8|3564.8|3558.8|3563.8|3557.8|9
1641488210000|2022-01-06 16:56:50|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641488220000|2022-01-06 16:57:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641488230000|2022-01-06 16:57:10|3563.8|3557.8|3563.8|3557.8|3564.8|3558.8|3563.3|3557.3|6
1641488260000|2022-01-06 16:57:40|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3563.5|3557.5|4
1641488270000|2022-01-06 16:57:50|3564.5|3558.5|3564|3558|3564.5|3558.5|3563.8|3557.8|4
1641488280000|2022-01-06 16:58:00|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564|3558|4
1641488290000|2022-01-06 16:58:10|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|3
1641488310000|2022-01-06 16:58:30|3564.8|3558.8|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|2
1641488320000|2022-01-06 16:58:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641488340000|2022-01-06 16:59:00|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1641488360000|2022-01-06 16:59:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641488370000|2022-01-06 16:59:30|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641488380000|2022-01-06 16:59:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641488390000|2022-01-06 16:59:50|3563|3557|3562|3556|3563|3557|3561.3|3555.3|4
1641488400000|2022-01-06 17:00:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641488410000|2022-01-06 17:00:10|3560.5|3554.5|3562.3|3556.3|3562.3|3556.3|3560.5|3554.5|2
1641488420000|2022-01-06 17:00:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641488440000|2022-01-06 17:00:40|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|2
1641488480000|2022-01-06 17:01:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641488520000|2022-01-06 17:02:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641488530000|2022-01-06 17:02:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641488660000|2022-01-06 17:04:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641488670000|2022-01-06 17:04:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641488780000|2022-01-06 17:06:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641488890000|2022-01-06 17:08:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641488910000|2022-01-06 17:08:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641488940000|2022-01-06 17:09:00|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1641488970000|2022-01-06 17:09:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641488990000|2022-01-06 17:09:50|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641489040000|2022-01-06 17:10:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641489070000|2022-01-06 17:11:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641489080000|2022-01-06 17:11:20|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1641489110000|2022-01-06 17:11:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641489120000|2022-01-06 17:12:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641489180000|2022-01-06 17:13:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641489190000|2022-01-06 17:13:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641489350000|2022-01-06 17:15:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641489370000|2022-01-06 17:16:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641489420000|2022-01-06 17:17:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641489430000|2022-01-06 17:17:10|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1641489440000|2022-01-06 17:17:20|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1641489550000|2022-01-06 17:19:10|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3561.8|3555.8|3
1641489600000|2022-01-06 17:20:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641489670000|2022-01-06 17:21:10|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|2
1641489710000|2022-01-06 17:21:50|3562|3556|3562|3556|3562|3556|3562|3556|1
1641489730000|2022-01-06 17:22:10|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|2
1641489740000|2022-01-06 17:22:20|3562.3|3556.3|3566|3560|3566.3|3560.3|3562.3|3556.3|10
1641489810000|2022-01-06 17:23:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1641489870000|2022-01-06 17:24:30|3567|3561|3565.8|3559.8|3567|3561|3565.5|3559.5|4
1641489880000|2022-01-06 17:24:40|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|2
1641489890000|2022-01-06 17:24:50|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1641489990000|2022-01-06 17:26:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641490000000|2022-01-06 17:26:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641490090000|2022-01-06 17:28:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1641490100000|2022-01-06 17:28:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641490110000|2022-01-06 17:28:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641490160000|2022-01-06 17:29:20|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1641490170000|2022-01-06 17:29:30|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1641490180000|2022-01-06 17:29:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641490190000|2022-01-06 17:29:50|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|6
1641490200000|2022-01-06 17:30:00|3567.5|3561.5|3567.8|3561.8|3568|3562|3567.5|3561.5|4
1641490240000|2022-01-06 17:30:40|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641490260000|2022-01-06 17:31:00|3568.3|3562.3|3567.3|3561.3|3568.3|3562.3|3567.3|3561.3|3
1641490270000|2022-01-06 17:31:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641490310000|2022-01-06 17:31:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641490330000|2022-01-06 17:32:10|3568|3562|3567.8|3561.8|3568|3562|3567.5|3561.5|4
1641490360000|2022-01-06 17:32:40|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641490370000|2022-01-06 17:32:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641490380000|2022-01-06 17:33:00|3567.5|3561.5|3567.8|3561.8|3568|3562|3567.5|3561.5|8
1641490400000|2022-01-06 17:33:20|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|2
1641490410000|2022-01-06 17:33:30|3567.5|3561.5|3571.5|3565.5|3572|3566|3567.5|3561.5|5
1641490450000|2022-01-06 17:34:10|3571|3565|3571|3565|3571|3565|3571|3565|1
1641490510000|2022-01-06 17:35:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641490520000|2022-01-06 17:35:20|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641490550000|2022-01-06 17:35:50|3569.3|3563.3|3570|3564|3570|3564|3569.3|3563.3|4
1641490590000|2022-01-06 17:36:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641490690000|2022-01-06 17:38:10|3570|3564|3569.8|3563.8|3570|3564|3568.5|3562.5|5
1641490720000|2022-01-06 17:38:40|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1641490730000|2022-01-06 17:38:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1641490810000|2022-01-06 17:40:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641490820000|2022-01-06 17:40:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641490830000|2022-01-06 17:40:30|3568|3562|3566.5|3560.5|3568|3562|3566.5|3560.5|3
1641490850000|2022-01-06 17:40:50|3565.6|3559.6|3566.3|3560.3|3566.3|3560.3|3565.6|3559.6|2
1641490860000|2022-01-06 17:41:00|3566|3560|3566.8|3560.8|3566.8|3560.8|3565.8|3559.8|3
1641490870000|2022-01-06 17:41:10|3567.9|3561.9|3567.5|3561.5|3567.9|3561.9|3567.5|3561.5|2
1641490890000|2022-01-06 17:41:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1641490900000|2022-01-06 17:41:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641490950000|2022-01-06 17:42:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1641490990000|2022-01-06 17:43:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641491000000|2022-01-06 17:43:20|3566.5|3560.5|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|3
1641491020000|2022-01-06 17:43:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641491050000|2022-01-06 17:44:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1641491090000|2022-01-06 17:44:50|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641491100000|2022-01-06 17:45:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641491110000|2022-01-06 17:45:10|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641491120000|2022-01-06 17:45:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1641491130000|2022-01-06 17:45:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641491160000|2022-01-06 17:46:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1641491170000|2022-01-06 17:46:10|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641491340000|2022-01-06 17:49:00|3565|3559|3565|3559|3565|3559|3565|3559|1
1641491370000|2022-01-06 17:49:30|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|3
1641491380000|2022-01-06 17:49:40|3566|3560|3565.8|3559.8|3566|3560|3565.5|3559.5|3
1641491450000|2022-01-06 17:50:50|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641491560000|2022-01-06 17:52:40|3564.3|3558.3|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|2
1641491570000|2022-01-06 17:52:50|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641491580000|2022-01-06 17:53:00|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|3
1641491590000|2022-01-06 17:53:10|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641491600000|2022-01-06 17:53:20|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1641491650000|2022-01-06 17:54:10|3564|3558|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1641491700000|2022-01-06 17:55:00|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|1
1641491730000|2022-01-06 17:55:30|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|1
1641491760000|2022-01-06 17:56:00|3562.6|3556.6|3565.5|3559.5|3566.1|3560.1|3562.6|3556.6|4
1641491770000|2022-01-06 17:56:10|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|1
1641491810000|2022-01-06 17:56:50|3564.9|3558.9|3563.6|3557.6|3564.9|3558.9|3563.6|3557.6|4
1641491820000|2022-01-06 17:57:00|3564.1|3558.1|3563.9|3557.9|3564.1|3558.1|3563.6|3557.6|5
1641491830000|2022-01-06 17:57:10|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|3562.9|3556.9|3
1641491840000|2022-01-06 17:57:20|3563.1|3557.1|3563.8|3557.8|3563.8|3557.8|3563.1|3557.1|4
1641491850000|2022-01-06 17:57:30|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1641491860000|2022-01-06 17:57:40|3563.4|3557.4|3563.8|3557.8|3563.8|3557.8|3563.4|3557.4|2
1641491870000|2022-01-06 17:57:50|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|1
1641491900000|2022-01-06 17:58:20|3564.1|3558.1|3564.6|3558.6|3564.6|3558.6|3564.1|3558.1|2
1641491910000|2022-01-06 17:58:30|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1641491920000|2022-01-06 17:58:40|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3564.4|3558.4|5
1641491930000|2022-01-06 17:58:50|3565.6|3559.6|3564.9|3558.9|3565.6|3559.6|3564.6|3558.6|4
1641491940000|2022-01-06 17:59:00|3565|3559|3566.6|3560.6|3567.1|3561.1|3564.3|3558.3|8
1641491950000|2022-01-06 17:59:10|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|1
1641517320000|2022-01-07 01:02:00|3558.3|3552.3|3559.8|3553.8|3559.8|3553.8|3558.3|3552.3|7
1641517330000|2022-01-07 01:02:10|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|3
1641517340000|2022-01-07 01:02:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641517390000|2022-01-07 01:03:10|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641517410000|2022-01-07 01:03:30|3558.3|3552.3|3555.8|3549.8|3558.5|3552.5|3555.5|3549.5|10
1641517420000|2022-01-07 01:03:40|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1641517430000|2022-01-07 01:03:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641517450000|2022-01-07 01:04:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641517460000|2022-01-07 01:04:20|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641517470000|2022-01-07 01:04:30|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3554.8|3548.8|6
1641517580000|2022-01-07 01:06:20|3555.8|3549.8|3558.8|3552.8|3558.8|3552.8|3555.8|3549.8|5
1641517600000|2022-01-07 01:06:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641517620000|2022-01-07 01:07:00|3558.5|3552.5|3557.5|3551.5|3558.5|3552.5|3557.5|3551.5|4
1641517630000|2022-01-07 01:07:10|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641517660000|2022-01-07 01:07:40|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|3
1641517700000|2022-01-07 01:08:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641517770000|2022-01-07 01:09:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641517780000|2022-01-07 01:09:40|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|3
1641517790000|2022-01-07 01:09:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641517810000|2022-01-07 01:10:10|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641517820000|2022-01-07 01:10:20|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1641517830000|2022-01-07 01:10:30|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641517860000|2022-01-07 01:11:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1641517870000|2022-01-07 01:11:10|3555.8|3549.8|3555.3|3549.3|3556.5|3550.5|3555.3|3549.3|4
1641517880000|2022-01-07 01:11:20|3556|3550|3554.5|3548.5|3556|3550|3553.8|3547.8|7
1641517900000|2022-01-07 01:11:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641517910000|2022-01-07 01:11:50|3555.3|3549.3|3553.5|3547.5|3555.3|3549.3|3553.5|3547.5|4
1641517920000|2022-01-07 01:12:00|3555|3549|3553.5|3547.5|3555|3549|3553.5|3547.5|2
1641517940000|2022-01-07 01:12:20|3553|3547|3554.3|3548.3|3554.6|3548.6|3553|3547|4
1641518060000|2022-01-07 01:14:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641518070000|2022-01-07 01:14:30|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|2
1641518100000|2022-01-07 01:15:00|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|3
1641518110000|2022-01-07 01:15:10|3552.3|3546.3|3552.3|3546.3|3552.5|3546.5|3551.5|3545.5|10
1641518120000|2022-01-07 01:15:20|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|4
1641518130000|2022-01-07 01:15:30|3552.8|3546.8|3553.3|3547.3|3554|3548|3552.8|3546.8|5
1641518140000|2022-01-07 01:15:40|3553|3547|3552|3546|3553|3547|3552|3546|8
1641518150000|2022-01-07 01:15:50|3552.5|3546.5|3552.3|3546.3|3553|3547|3552|3546|17
1641518160000|2022-01-07 01:16:00|3552|3546|3552|3546|3552.5|3546.5|3551.5|3545.5|9
1641518170000|2022-01-07 01:16:10|3552.5|3546.5|3553|3547|3553|3547|3552|3546|11
1641518180000|2022-01-07 01:16:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1641518190000|2022-01-07 01:16:30|3554.5|3548.5|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|3
1641518220000|2022-01-07 01:17:00|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|3
1641518230000|2022-01-07 01:17:10|3555.5|3549.5|3557.3|3551.3|3557.3|3551.3|3555.5|3549.5|6
1641518240000|2022-01-07 01:17:20|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1641518250000|2022-01-07 01:17:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1641518260000|2022-01-07 01:17:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641518270000|2022-01-07 01:17:50|3557|3551|3557|3551|3557|3551|3557|3551|1
1641518280000|2022-01-07 01:18:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1641518330000|2022-01-07 01:18:50|3556.5|3550.5|3557.5|3551.5|3557.8|3551.8|3556.5|3550.5|4
1641518340000|2022-01-07 01:19:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641518350000|2022-01-07 01:19:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641518380000|2022-01-07 01:19:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641518390000|2022-01-07 01:19:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641518400000|2022-01-07 01:20:00|3557|3551|3557|3551|3557.5|3551.5|3556.8|3550.8|7
1641518410000|2022-01-07 01:20:10|3557.5|3551.5|3558.8|3552.8|3558.8|3552.8|3557.5|3551.5|5
1641518420000|2022-01-07 01:20:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641518430000|2022-01-07 01:20:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641518450000|2022-01-07 01:20:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641518460000|2022-01-07 01:21:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641518480000|2022-01-07 01:21:20|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641518490000|2022-01-07 01:21:30|3558.8|3552.8|3559|3553|3559.3|3553.3|3558.8|3552.8|3
1641518500000|2022-01-07 01:21:40|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3558.8|3552.8|4
1641518510000|2022-01-07 01:21:50|3560|3554|3560.3|3554.3|3560.8|3554.8|3559.8|3553.8|8
1641518520000|2022-01-07 01:22:00|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3559.5|3553.5|7
1641518530000|2022-01-07 01:22:10|3559.8|3553.8|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|6
1641518540000|2022-01-07 01:22:20|3560|3554|3559.3|3553.3|3560|3554|3558.8|3552.8|6
1641518550000|2022-01-07 01:22:30|3558.8|3552.8|3558|3552|3558.8|3552.8|3558|3552|3
1641518560000|2022-01-07 01:22:40|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|7
1641518570000|2022-01-07 01:22:50|3558.3|3552.3|3559|3553|3559|3553|3558.3|3552.3|2
1641518580000|2022-01-07 01:23:00|3558.5|3552.5|3559|3553|3559|3553|3558|3552|13
1641518590000|2022-01-07 01:23:10|3558|3552|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|8
1641518600000|2022-01-07 01:23:20|3558|3552|3558.8|3552.8|3558.8|3552.8|3558|3552|5
1641518630000|2022-01-07 01:23:50|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|4
1641518640000|2022-01-07 01:24:00|3558|3552|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|10
1641518650000|2022-01-07 01:24:10|3557.5|3551.5|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|6
1641518660000|2022-01-07 01:24:20|3558.8|3552.8|3559.5|3553.5|3559.8|3553.8|3558.5|3552.5|8
1641518670000|2022-01-07 01:24:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641518700000|2022-01-07 01:25:00|3559|3553|3558.8|3552.8|3559|3553|3558.3|3552.3|5
1641518710000|2022-01-07 01:25:10|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641518720000|2022-01-07 01:25:20|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1641518730000|2022-01-07 01:25:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641518750000|2022-01-07 01:25:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641518770000|2022-01-07 01:26:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641518790000|2022-01-07 01:26:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641518820000|2022-01-07 01:27:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1641519000000|2022-01-07 01:30:00|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1641519050000|2022-01-07 01:30:50|3561.3|3555.3|3564|3558|3564|3558|3561.3|3555.3|4
1641519070000|2022-01-07 01:31:10|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641519080000|2022-01-07 01:31:20|3564.5|3558.5|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|4
1641519090000|2022-01-07 01:31:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641519110000|2022-01-07 01:31:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641519130000|2022-01-07 01:32:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641519140000|2022-01-07 01:32:20|3564.3|3558.3|3562.5|3556.5|3564.3|3558.3|3562.5|3556.5|3
1641519150000|2022-01-07 01:32:30|3562|3556|3561.3|3555.3|3562|3556|3561.3|3555.3|3
1641519170000|2022-01-07 01:32:50|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1641519180000|2022-01-07 01:33:00|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.8|3555.8|5
1641519190000|2022-01-07 01:33:10|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|4
1641519200000|2022-01-07 01:33:20|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|3
1641519240000|2022-01-07 01:34:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641519250000|2022-01-07 01:34:10|3561|3555|3559.8|3553.8|3561|3555|3559.8|3553.8|3
1641519260000|2022-01-07 01:34:20|3559|3553|3559.8|3553.8|3560|3554|3559|3553|4
1641519270000|2022-01-07 01:34:30|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1641519280000|2022-01-07 01:34:40|3560|3554|3560.8|3554.8|3561.3|3555.3|3560|3554|4
1641519300000|2022-01-07 01:35:00|3560.5|3554.5|3558.8|3552.8|3560.5|3554.5|3558.8|3552.8|10
1641519310000|2022-01-07 01:35:10|3558.5|3552.5|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|3
1641519320000|2022-01-07 01:35:20|3558.3|3552.3|3558.5|3552.5|3559|3553|3558|3552|7
1641519330000|2022-01-07 01:35:30|3558.8|3552.8|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|5
1641519340000|2022-01-07 01:35:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641519350000|2022-01-07 01:35:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641519360000|2022-01-07 01:36:00|3559.8|3553.8|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|12
1641519380000|2022-01-07 01:36:20|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|7
1641519390000|2022-01-07 01:36:30|3558.8|3552.8|3558.8|3552.8|3559|3553|3558.5|3552.5|7
1641519400000|2022-01-07 01:36:40|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|2
1641519410000|2022-01-07 01:36:50|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|6
1641519420000|2022-01-07 01:37:00|3556.8|3550.8|3558|3552|3558.3|3552.3|3556.5|3550.5|8
1641519440000|2022-01-07 01:37:20|3558.3|3552.3|3558.5|3552.5|3559|3553|3558.3|3552.3|3
1641519450000|2022-01-07 01:37:30|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|3
1641519460000|2022-01-07 01:37:40|3559.5|3553.5|3559.5|3553.5|3560|3554|3559.5|3553.5|3
1641519480000|2022-01-07 01:38:00|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3557.5|3551.5|9
1641519490000|2022-01-07 01:38:10|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|2
1641519500000|2022-01-07 01:38:20|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|4
1641519510000|2022-01-07 01:38:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641519520000|2022-01-07 01:38:40|3558|3552|3558.5|3552.5|3558.8|3552.8|3557.3|3551.3|7
1641519530000|2022-01-07 01:38:50|3558.8|3552.8|3559.3|3553.3|3559.5|3553.5|3558.3|3552.3|9
1641519540000|2022-01-07 01:39:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3558.8|3552.8|4
1641519560000|2022-01-07 01:39:20|3559.5|3553.5|3558.5|3552.5|3559.5|3553.5|3558|3552|6
1641519580000|2022-01-07 01:39:40|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|5
1641519590000|2022-01-07 01:39:50|3558|3552|3557.5|3551.5|3558|3552|3557.5|3551.5|4
1641519600000|2022-01-07 01:40:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|3
1641519610000|2022-01-07 01:40:10|3557.5|3551.5|3559.3|3553.3|3559.3|3553.3|3557.5|3551.5|11
1641519620000|2022-01-07 01:40:20|3559.5|3553.5|3559.5|3553.5|3560|3554|3559.3|3553.3|8
1641519630000|2022-01-07 01:40:30|3559.3|3553.3|3559.8|3553.8|3560|3554|3559.3|3553.3|6
1641519640000|2022-01-07 01:40:40|3560|3554|3560.8|3554.8|3561|3555|3560|3554|9
1641519650000|2022-01-07 01:40:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641519660000|2022-01-07 01:41:00|3560.3|3554.3|3560.3|3554.3|3560.8|3554.8|3560|3554|6
1641519670000|2022-01-07 01:41:10|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|4
1641519680000|2022-01-07 01:41:20|3559.3|3553.3|3559|3553|3559.5|3553.5|3559|3553|4
1641519690000|2022-01-07 01:41:30|3558.8|3552.8|3559|3553|3559|3553|3558.5|3552.5|3
1641519700000|2022-01-07 01:41:40|3558.8|3552.8|3558|3552|3558.8|3552.8|3558|3552|3
1641519710000|2022-01-07 01:41:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641519720000|2022-01-07 01:42:00|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|2
1641519760000|2022-01-07 01:42:40|3558.3|3552.3|3556.5|3550.5|3558.3|3552.3|3556.5|3550.5|11
1641519770000|2022-01-07 01:42:50|3557.5|3551.5|3556.3|3550.3|3557.5|3551.5|3556.3|3550.3|5
1641519780000|2022-01-07 01:43:00|3556|3550|3555.8|3549.8|3556.5|3550.5|3555.5|3549.5|8
1641519790000|2022-01-07 01:43:10|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641519800000|2022-01-07 01:43:20|3555.5|3549.5|3556|3550|3556.5|3550.5|3555.5|3549.5|4
1641519810000|2022-01-07 01:43:30|3556.3|3550.3|3557|3551|3557.3|3551.3|3556.3|3550.3|4
1641519820000|2022-01-07 01:43:40|3557.5|3551.5|3557|3551|3557.8|3551.8|3557|3551|6
1641519830000|2022-01-07 01:43:50|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.3|3551.3|3
1641519840000|2022-01-07 01:44:00|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|2
1641519860000|2022-01-07 01:44:20|3557|3551|3555.8|3549.8|3557|3551|3555.8|3549.8|5
1641519870000|2022-01-07 01:44:30|3556|3550|3554.8|3548.8|3556.3|3550.3|3554.8|3548.8|11
1641519880000|2022-01-07 01:44:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1641519890000|2022-01-07 01:44:50|3555.3|3549.3|3556.8|3550.8|3556.8|3550.8|3555.3|3549.3|4
1641519900000|2022-01-07 01:45:00|3556.5|3550.5|3556.8|3550.8|3557|3551|3555.8|3549.8|14
1641519910000|2022-01-07 01:45:10|3556.5|3550.5|3558|3552|3558|3552|3556.5|3550.5|10
1641519920000|2022-01-07 01:45:20|3558.3|3552.3|3557.3|3551.3|3558.3|3552.3|3557.3|3551.3|8
1641519930000|2022-01-07 01:45:30|3557.5|3551.5|3557.3|3551.3|3558|3552|3557.3|3551.3|4
1641519940000|2022-01-07 01:45:40|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|4
1641519960000|2022-01-07 01:46:00|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557|3551|5
1641519970000|2022-01-07 01:46:10|3557|3551|3556|3550|3557|3551|3556|3550|4
1641520020000|2022-01-07 01:47:00|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1641520030000|2022-01-07 01:47:10|3555.8|3549.8|3555.5|3549.5|3556|3550|3555.5|3549.5|3
1641520040000|2022-01-07 01:47:20|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641520050000|2022-01-07 01:47:30|3556|3550|3555.8|3549.8|3556.3|3550.3|3555.8|3549.8|4
1641520070000|2022-01-07 01:47:50|3556|3550|3556|3550|3556.3|3550.3|3556|3550|3
1641520080000|2022-01-07 01:48:00|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641520090000|2022-01-07 01:48:10|3555|3549|3555|3549|3555|3549|3554.8|3548.8|3
1641520100000|2022-01-07 01:48:20|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|3
1641520140000|2022-01-07 01:49:00|3555.5|3549.5|3554.3|3548.3|3555.5|3549.5|3554.3|3548.3|5
1641520150000|2022-01-07 01:49:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641520160000|2022-01-07 01:49:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641520170000|2022-01-07 01:49:30|3553.5|3547.5|3552.3|3546.3|3553.5|3547.5|3552.3|3546.3|3
1641520180000|2022-01-07 01:49:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1641520190000|2022-01-07 01:49:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552|3546|3
1641520200000|2022-01-07 01:50:00|3552|3546|3552|3546|3552.5|3546.5|3552|3546|6
1641520210000|2022-01-07 01:50:10|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641520220000|2022-01-07 01:50:20|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3550.8|3544.8|10
1641520230000|2022-01-07 01:50:30|3551.3|3545.3|3552|3546|3552.3|3546.3|3551.3|3545.3|4
1641520240000|2022-01-07 01:50:40|3552.3|3546.3|3552.8|3546.8|3553.3|3547.3|3552.3|3546.3|5
1641520250000|2022-01-07 01:50:50|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|6
1641520260000|2022-01-07 01:51:00|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3552.8|3546.8|6
1641520270000|2022-01-07 01:51:10|3554|3548|3555|3549|3555.3|3549.3|3554|3548|6
1641520280000|2022-01-07 01:51:20|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|3
1641520290000|2022-01-07 01:51:30|3555.5|3549.5|3556.5|3550.5|3556.5|3550.5|3555.3|3549.3|9
1641520300000|2022-01-07 01:51:40|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641520310000|2022-01-07 01:51:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|3
1641520320000|2022-01-07 01:52:00|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641520330000|2022-01-07 01:52:10|3557.3|3551.3|3557.3|3551.3|3557.5|3551.5|3556.8|3550.8|5
1641520340000|2022-01-07 01:52:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641520350000|2022-01-07 01:52:30|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|4
1641520360000|2022-01-07 01:52:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641520370000|2022-01-07 01:52:50|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641520380000|2022-01-07 01:53:00|3557|3551|3558|3552|3558|3552|3556.8|3550.8|7
1641520400000|2022-01-07 01:53:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641520410000|2022-01-07 01:53:30|3558.5|3552.5|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|5
1641520430000|2022-01-07 01:53:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641520440000|2022-01-07 01:54:00|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1641520450000|2022-01-07 01:54:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641520460000|2022-01-07 01:54:20|3558.5|3552.5|3559.3|3553.3|3559.3|3553.3|3558.5|3552.5|3
1641520470000|2022-01-07 01:54:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|4
1641520480000|2022-01-07 01:54:40|3559|3553|3559|3553|3559.3|3553.3|3559|3553|3
1641520500000|2022-01-07 01:55:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559|3553|5
1641520520000|2022-01-07 01:55:20|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1641520530000|2022-01-07 01:55:30|3559.8|3553.8|3560.8|3554.8|3561|3555|3559.8|3553.8|8
1641520550000|2022-01-07 01:55:50|3561|3555|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|4
1641520560000|2022-01-07 01:56:00|3560.8|3554.8|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|4
1641520570000|2022-01-07 01:56:10|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|5
1641520580000|2022-01-07 01:56:20|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641520620000|2022-01-07 01:57:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641520630000|2022-01-07 01:57:10|3560.5|3554.5|3558.5|3552.5|3560.5|3554.5|3558.5|3552.5|4
1641520640000|2022-01-07 01:57:20|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558|3552|5
1641520650000|2022-01-07 01:57:30|3559|3553|3559|3553|3559|3553|3558.8|3552.8|3
1641520670000|2022-01-07 01:57:50|3558.8|3552.8|3559.3|3553.3|3559.5|3553.5|3558.5|3552.5|7
1641520680000|2022-01-07 01:58:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|6
1641520690000|2022-01-07 01:58:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559|3553|6
1641520700000|2022-01-07 01:58:20|3559.3|3553.3|3559|3553|3559.5|3553.5|3559|3553|8
1641520710000|2022-01-07 01:58:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641520720000|2022-01-07 01:58:40|3559.5|3553.5|3560|3554|3560|3554|3559.5|3553.5|3
1641520730000|2022-01-07 01:58:50|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.5|3553.5|4
1641520760000|2022-01-07 01:59:20|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1641520780000|2022-01-07 01:59:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641520790000|2022-01-07 01:59:50|3560.5|3554.5|3561.5|3555.5|3561.5|3555.5|3560.5|3554.5|5
1641520800000|2022-01-07 02:00:00|3561|3555|3561.3|3555.3|3561.5|3555.5|3561|3555|6
1641520810000|2022-01-07 02:00:10|3561.5|3555.5|3562.8|3556.8|3562.8|3556.8|3561.5|3555.5|6
1641520830000|2022-01-07 02:00:30|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|4
1641520840000|2022-01-07 02:00:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641520850000|2022-01-07 02:00:50|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|3
1641520870000|2022-01-07 02:01:10|3562|3556|3562|3556|3562.3|3556.3|3562|3556|3
1641520880000|2022-01-07 02:01:20|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1641520890000|2022-01-07 02:01:30|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1641520900000|2022-01-07 02:01:40|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1641520930000|2022-01-07 02:02:10|3562.3|3556.3|3563.5|3557.5|3563.5|3557.5|3562.3|3556.3|3
1641520950000|2022-01-07 02:02:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641520960000|2022-01-07 02:02:40|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641520970000|2022-01-07 02:02:50|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1641520980000|2022-01-07 02:03:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564|3558|3
1641520990000|2022-01-07 02:03:10|3564|3558|3564|3558|3564.3|3558.3|3564|3558|3
1641521010000|2022-01-07 02:03:30|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|6
1641521020000|2022-01-07 02:03:40|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.8|3557.8|3
1641521030000|2022-01-07 02:03:50|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641521050000|2022-01-07 02:04:10|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|4
1641521070000|2022-01-07 02:04:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641521080000|2022-01-07 02:04:40|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1641521090000|2022-01-07 02:04:50|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|4
1641521100000|2022-01-07 02:05:00|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562.3|3556.3|7
1641521120000|2022-01-07 02:05:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562|3556|3
1641521130000|2022-01-07 02:05:30|3562|3556|3561.3|3555.3|3562|3556|3561.3|3555.3|4
1641521140000|2022-01-07 02:05:40|3561|3555|3560.3|3554.3|3561|3555|3559.8|3553.8|6
1641521160000|2022-01-07 02:06:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641521170000|2022-01-07 02:06:10|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641521180000|2022-01-07 02:06:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1641521190000|2022-01-07 02:06:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641521210000|2022-01-07 02:06:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1641521220000|2022-01-07 02:07:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641521240000|2022-01-07 02:07:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641521250000|2022-01-07 02:07:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641521260000|2022-01-07 02:07:40|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641521270000|2022-01-07 02:07:50|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1641521290000|2022-01-07 02:08:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1641521300000|2022-01-07 02:08:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641521320000|2022-01-07 02:08:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641521370000|2022-01-07 02:09:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|3
1641521400000|2022-01-07 02:10:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641521410000|2022-01-07 02:10:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1641521430000|2022-01-07 02:10:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641521440000|2022-01-07 02:10:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|3
1641521450000|2022-01-07 02:10:50|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|2
1641521460000|2022-01-07 02:11:00|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1641521510000|2022-01-07 02:11:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1641521520000|2022-01-07 02:12:00|3563|3557|3564.3|3558.3|3564.3|3558.3|3563|3557|3
1641521540000|2022-01-07 02:12:20|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1641521580000|2022-01-07 02:13:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641521590000|2022-01-07 02:13:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641521620000|2022-01-07 02:13:40|3564|3558|3564.5|3558.5|3564.5|3558.5|3564|3558|2
1641521630000|2022-01-07 02:13:50|3564.8|3558.8|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|3
1641521640000|2022-01-07 02:14:00|3565|3559|3565|3559|3565|3559|3565|3559|1
1641521690000|2022-01-07 02:14:50|3564.8|3558.8|3564|3558|3564.8|3558.8|3564|3558|2
1641521780000|2022-01-07 02:16:20|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|3
1641521790000|2022-01-07 02:16:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641521820000|2022-01-07 02:17:00|3561.5|3555.5|3562.1|3556.1|3562.9|3556.9|3561.5|3555.5|5
1641521830000|2022-01-07 02:17:10|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1641521840000|2022-01-07 02:17:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641521850000|2022-01-07 02:17:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1641522040000|2022-01-07 02:20:40|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1641522060000|2022-01-07 02:21:00|3562|3556|3563.8|3557.8|3563.8|3557.8|3562|3556|3
1641522080000|2022-01-07 02:21:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641522130000|2022-01-07 02:22:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641522140000|2022-01-07 02:22:20|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1641522150000|2022-01-07 02:22:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641522320000|2022-01-07 02:25:20|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641522450000|2022-01-07 02:27:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641522460000|2022-01-07 02:27:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641522470000|2022-01-07 02:27:50|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641522480000|2022-01-07 02:28:00|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1641522490000|2022-01-07 02:28:10|3563.8|3557.8|3562.8|3556.8|3563.8|3557.8|3562.8|3556.8|2
1641522500000|2022-01-07 02:28:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563|3557|5
1641522510000|2022-01-07 02:28:30|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|4
1641522530000|2022-01-07 02:28:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641522540000|2022-01-07 02:29:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641522550000|2022-01-07 02:29:10|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1641522560000|2022-01-07 02:29:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|3
1641522580000|2022-01-07 02:29:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641522600000|2022-01-07 02:30:00|3563.8|3557.8|3569.5|3563.5|3569.5|3563.5|3563.5|3557.5|14
1641522610000|2022-01-07 02:30:10|3569.8|3563.8|3569|3563|3569.8|3563.8|3568|3562|12
1641522620000|2022-01-07 02:30:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|5
1641522630000|2022-01-07 02:30:30|3568|3562|3568.5|3562.5|3568.5|3562.5|3567.3|3561.3|6
1641522640000|2022-01-07 02:30:40|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|3
1641522650000|2022-01-07 02:30:50|3569|3563|3569|3563|3569.8|3563.8|3569|3563|5
1641522660000|2022-01-07 02:31:00|3569.3|3563.3|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|4
1641522670000|2022-01-07 02:31:10|3568.3|3562.3|3567.3|3561.3|3568.3|3562.3|3566.8|3560.8|5
1641522680000|2022-01-07 02:31:20|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|6
1641522690000|2022-01-07 02:31:30|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1641522700000|2022-01-07 02:31:40|3568.8|3562.8|3569.8|3563.8|3570|3564|3568.8|3562.8|4
1641522720000|2022-01-07 02:32:00|3571|3565|3569.8|3563.8|3571|3565|3569.8|3563.8|4
1641522740000|2022-01-07 02:32:20|3570|3564|3570|3564|3570.3|3564.3|3569.8|3563.8|6
1641522750000|2022-01-07 02:32:30|3570.3|3564.3|3570.3|3564.3|3570.9|3564.9|3570|3564|5
1641522760000|2022-01-07 02:32:40|3570.5|3564.5|3571.3|3565.3|3571.3|3565.3|3570.5|3564.5|2
1641522770000|2022-01-07 02:32:50|3572|3566|3570|3564|3572|3566|3570|3564|4
1641522800000|2022-01-07 02:33:20|3570.3|3564.3|3570.3|3564.3|3571.3|3565.3|3570|3564|5
1641522810000|2022-01-07 02:33:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|3
1641522820000|2022-01-07 02:33:40|3572|3566|3573|3567|3573.5|3567.5|3572|3566|8
1641522830000|2022-01-07 02:33:50|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|3
1641522840000|2022-01-07 02:34:00|3572|3566|3571|3565|3572|3566|3571|3565|3
1641522850000|2022-01-07 02:34:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|5
1641522860000|2022-01-07 02:34:20|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641522870000|2022-01-07 02:34:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641522880000|2022-01-07 02:34:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641522890000|2022-01-07 02:34:50|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641522900000|2022-01-07 02:35:00|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|3
1641522910000|2022-01-07 02:35:10|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1641522920000|2022-01-07 02:35:20|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|4
1641522930000|2022-01-07 02:35:30|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|2
1641522940000|2022-01-07 02:35:40|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570|3564|6
1641522970000|2022-01-07 02:36:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641522990000|2022-01-07 02:36:30|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|3
1641523000000|2022-01-07 02:36:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1641523010000|2022-01-07 02:36:50|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|4
1641523030000|2022-01-07 02:37:10|3572|3566|3571|3565|3572|3566|3570.8|3564.8|5
1641523040000|2022-01-07 02:37:20|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|3
1641523050000|2022-01-07 02:37:30|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1641523060000|2022-01-07 02:37:40|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1641523070000|2022-01-07 02:37:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|3
1641523080000|2022-01-07 02:38:00|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1641523090000|2022-01-07 02:38:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641523100000|2022-01-07 02:38:20|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569.8|3563.8|3
1641523110000|2022-01-07 02:38:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641523130000|2022-01-07 02:38:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1641523140000|2022-01-07 02:39:00|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|3
1641523150000|2022-01-07 02:39:10|3571|3565|3571|3565|3571|3565|3571|3565|1
1641523160000|2022-01-07 02:39:20|3571.3|3565.3|3570.3|3564.3|3571.3|3565.3|3570|3564|8
1641523170000|2022-01-07 02:39:30|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|4
1641523180000|2022-01-07 02:39:40|3570|3564|3570.3|3564.3|3570.5|3564.5|3570|3564|6
1641523190000|2022-01-07 02:39:50|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641523200000|2022-01-07 02:40:00|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1641523220000|2022-01-07 02:40:20|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641523230000|2022-01-07 02:40:30|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|3
1641523240000|2022-01-07 02:40:40|3570.5|3564.5|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|3
1641523250000|2022-01-07 02:40:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1641523260000|2022-01-07 02:41:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641523270000|2022-01-07 02:41:10|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|2
1641523300000|2022-01-07 02:41:40|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|3
1641523310000|2022-01-07 02:41:50|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1641523320000|2022-01-07 02:42:00|3570.8|3564.8|3571|3565|3571.3|3565.3|3570.8|3564.8|4
1641523330000|2022-01-07 02:42:10|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|4
1641523340000|2022-01-07 02:42:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641523350000|2022-01-07 02:42:30|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1641523360000|2022-01-07 02:42:40|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1641523380000|2022-01-07 02:43:00|3571.3|3565.3|3572.5|3566.5|3572.5|3566.5|3571.3|3565.3|5
1641523400000|2022-01-07 02:43:20|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|3
1641523410000|2022-01-07 02:43:30|3573|3567|3573|3567|3573|3567|3573|3567|1
1641523430000|2022-01-07 02:43:50|3573.8|3567.8|3575.8|3569.8|3576|3570|3573.8|3567.8|7
1641523440000|2022-01-07 02:44:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641523450000|2022-01-07 02:44:10|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|3
1641523460000|2022-01-07 02:44:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641523470000|2022-01-07 02:44:30|3575|3569|3575|3569|3575.3|3569.3|3575|3569|3
1641523480000|2022-01-07 02:44:40|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|3
1641523490000|2022-01-07 02:44:50|3577.5|3571.5|3577.3|3571.3|3578.3|3572.3|3577|3571|10
1641523500000|2022-01-07 02:45:00|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1641523510000|2022-01-07 02:45:10|3577.3|3571.3|3575.8|3569.8|3577.3|3571.3|3575.5|3569.5|6
1641523520000|2022-01-07 02:45:20|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|4
1641523530000|2022-01-07 02:45:30|3576|3570|3576.3|3570.3|3576.5|3570.5|3576|3570|3
1641523540000|2022-01-07 02:45:40|3576.5|3570.5|3577|3571|3577|3571|3576.3|3570.3|5
1641523550000|2022-01-07 02:45:50|3576.5|3570.5|3576.3|3570.3|3577|3571|3576|3570|8
1641523560000|2022-01-07 02:46:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641523570000|2022-01-07 02:46:10|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1641523580000|2022-01-07 02:46:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1641523590000|2022-01-07 02:46:30|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641523600000|2022-01-07 02:46:40|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|2
1641523610000|2022-01-07 02:46:50|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641523620000|2022-01-07 02:47:00|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641523640000|2022-01-07 02:47:20|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.8|3567.8|3
1641523650000|2022-01-07 02:47:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1641523670000|2022-01-07 02:47:50|3573.5|3567.5|3573.5|3567.5|3574|3568|3573.5|3567.5|3
1641523680000|2022-01-07 02:48:00|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|4
1641523690000|2022-01-07 02:48:10|3574|3568|3573.3|3567.3|3574|3568|3573.3|3567.3|3
1641523710000|2022-01-07 02:48:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641523720000|2022-01-07 02:48:40|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|2
1641523730000|2022-01-07 02:48:50|3572.3|3566.3|3570.3|3564.3|3572.3|3566.3|3570.3|3564.3|5
1641523740000|2022-01-07 02:49:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3570.3|3564.3|5
1641523750000|2022-01-07 02:49:10|3570.8|3564.8|3569.5|3563.5|3570.8|3564.8|3569.5|3563.5|7
1641523760000|2022-01-07 02:49:20|3569.8|3563.8|3568.3|3562.3|3569.8|3563.8|3568|3562|5
1641523770000|2022-01-07 02:49:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1641523800000|2022-01-07 02:50:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641523810000|2022-01-07 02:50:10|3568.3|3562.3|3569|3563|3569|3563|3567.5|3561.5|5
1641523850000|2022-01-07 02:50:50|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1641523860000|2022-01-07 02:51:00|3567.8|3561.8|3566.8|3560.8|3567.8|3561.8|3566.8|3560.8|2
1641523880000|2022-01-07 02:51:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1641523890000|2022-01-07 02:51:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1641523910000|2022-01-07 02:51:50|3566.8|3560.8|3567|3561|3567.8|3561.8|3566.8|3560.8|6
1641523930000|2022-01-07 02:52:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641523950000|2022-01-07 02:52:30|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1641523960000|2022-01-07 02:52:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641523970000|2022-01-07 02:52:50|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567|3561|6
1641523980000|2022-01-07 02:53:00|3568.5|3562.5|3567.5|3561.5|3569.8|3563.8|3567.5|3561.5|10
1641523990000|2022-01-07 02:53:10|3567.3|3561.3|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|3
1641524000000|2022-01-07 02:53:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641524020000|2022-01-07 02:53:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1641524030000|2022-01-07 02:53:50|3567.5|3561.5|3566.3|3560.3|3567.5|3561.5|3566.3|3560.3|6
1641524040000|2022-01-07 02:54:00|3566|3560|3566.3|3560.3|3566.5|3560.5|3566|3560|4
1641524050000|2022-01-07 02:54:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1641524060000|2022-01-07 02:54:20|3566.3|3560.3|3561.3|3555.3|3566.3|3560.3|3561.3|3555.3|13
1641524070000|2022-01-07 02:54:30|3560.5|3554.5|3562.8|3556.8|3562.8|3556.8|3560.3|3554.3|9
1641524080000|2022-01-07 02:54:40|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|3
1641524090000|2022-01-07 02:54:50|3561.8|3555.8|3563.1|3557.1|3563.1|3557.1|3561.5|3555.5|10
1641524100000|2022-01-07 02:55:00|3563.6|3557.6|3563|3557|3565|3559|3563|3557|16
1641524110000|2022-01-07 02:55:10|3562.8|3556.8|3560.8|3554.8|3562.8|3556.8|3560.8|3554.8|5
1641524120000|2022-01-07 02:55:20|3561|3555|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|6
1641524130000|2022-01-07 02:55:30|3562|3556|3562|3556|3562|3556|3561.8|3555.8|3
1641524140000|2022-01-07 02:55:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641524150000|2022-01-07 02:55:50|3562.5|3556.5|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|4
1641524160000|2022-01-07 02:56:00|3562|3556|3563|3557|3563|3557|3562|3556|9
1641524170000|2022-01-07 02:56:10|3563.3|3557.3|3565.8|3559.8|3565.8|3559.8|3563.3|3557.3|10
1641524180000|2022-01-07 02:56:20|3566|3560|3564|3558|3566.8|3560.8|3564|3558|13
1641524190000|2022-01-07 02:56:30|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564|3558|13
1641524200000|2022-01-07 02:56:40|3565|3559|3565.8|3559.8|3565.8|3559.8|3565|3559|10
1641524210000|2022-01-07 02:56:50|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|7
1641524220000|2022-01-07 02:57:00|3566|3560|3566.8|3560.8|3566.8|3560.8|3566|3560|3
1641524230000|2022-01-07 02:57:10|3567.8|3561.8|3567.3|3561.3|3568.5|3562.5|3566.8|3560.8|10
1641524240000|2022-01-07 02:57:20|3567|3561|3567|3561|3567|3561|3567|3561|1
1641524250000|2022-01-07 02:57:30|3567.3|3561.3|3567.5|3561.5|3568.5|3562.5|3567.3|3561.3|5
1641524260000|2022-01-07 02:57:40|3568.5|3562.5|3568|3562|3568.5|3562.5|3567.5|3561.5|4
1641524270000|2022-01-07 02:57:50|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|3
1641524280000|2022-01-07 02:58:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641524290000|2022-01-07 02:58:10|3568.8|3562.8|3570.6|3564.6|3570.6|3564.6|3568.8|3562.8|4
1641524300000|2022-01-07 02:58:20|3570.8|3564.8|3571|3565|3571.3|3565.3|3570.8|3564.8|6
1641524310000|2022-01-07 02:58:30|3571.1|3565.1|3570.9|3564.9|3571.1|3565.1|3570.6|3564.6|4
1641524320000|2022-01-07 02:58:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1641524330000|2022-01-07 02:58:50|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1641524340000|2022-01-07 02:59:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|3
1641524350000|2022-01-07 02:59:10|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570|3564|3
1641524360000|2022-01-07 02:59:20|3570.8|3564.8|3571.1|3565.1|3571.5|3565.5|3570.3|3564.3|4
1641524370000|2022-01-07 02:59:30|3571.5|3565.5|3571.3|3565.3|3571.8|3565.8|3570.8|3564.8|5
1641524380000|2022-01-07 02:59:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641524390000|2022-01-07 02:59:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|3
1641524440000|2022-01-07 03:00:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1641524450000|2022-01-07 03:00:50|3570.3|3564.3|3570.3|3564.3|3570.8|3564.8|3569.8|3563.8|8
1641524460000|2022-01-07 03:01:00|3570|3564|3569.3|3563.3|3570.5|3564.5|3569.3|3563.3|7
1641524470000|2022-01-07 03:01:10|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|4
1641524480000|2022-01-07 03:01:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1641524490000|2022-01-07 03:01:30|3569|3563|3569|3563|3569.3|3563.3|3568.8|3562.8|5
1641524500000|2022-01-07 03:01:40|3568.8|3562.8|3569|3563|3569.5|3563.5|3568.8|3562.8|4
1641524510000|2022-01-07 03:01:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641524520000|2022-01-07 03:02:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641524540000|2022-01-07 03:02:20|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641524560000|2022-01-07 03:02:40|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|3
1641524570000|2022-01-07 03:02:50|3570.3|3564.3|3570.5|3564.5|3571.5|3565.5|3570.3|3564.3|6
1641524580000|2022-01-07 03:03:00|3570.8|3564.8|3571|3565|3572.8|3566.8|3570.8|3564.8|6
1641524600000|2022-01-07 03:03:20|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571|3565|3
1641524610000|2022-01-07 03:03:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1641524650000|2022-01-07 03:04:10|3571.5|3565.5|3570.5|3564.5|3571.5|3565.5|3570.5|3564.5|2
1641524660000|2022-01-07 03:04:20|3571.5|3565.5|3572|3566|3572|3566|3571.5|3565.5|4
1641524670000|2022-01-07 03:04:30|3572.5|3566.5|3573.5|3567.5|3574.8|3568.8|3572.5|3566.5|8
1641524680000|2022-01-07 03:04:40|3573.3|3567.3|3574.5|3568.5|3574.5|3568.5|3573|3567|9
1641524690000|2022-01-07 03:04:50|3573.3|3567.3|3573|3567|3575|3569|3572.9|3566.9|9
1641524700000|2022-01-07 03:05:00|3573.1|3567.1|3574.5|3568.5|3574.5|3568.5|3573.1|3567.1|4
1641524710000|2022-01-07 03:05:10|3574.3|3568.3|3574.5|3568.5|3575.3|3569.3|3574.3|3568.3|5
1641524720000|2022-01-07 03:05:20|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1641524730000|2022-01-07 03:05:30|3575|3569|3576|3570|3576|3570|3575|3569|3
1641524740000|2022-01-07 03:05:40|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.8|3569.8|4
1641524750000|2022-01-07 03:05:50|3577|3571|3575.8|3569.8|3577|3571|3575.8|3569.8|2
1641524760000|2022-01-07 03:06:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641524770000|2022-01-07 03:06:10|3575.8|3569.8|3575.3|3569.3|3576.8|3570.8|3575.3|3569.3|8
1641524780000|2022-01-07 03:06:20|3575.5|3569.5|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|4
1641524790000|2022-01-07 03:06:30|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|5
1641524810000|2022-01-07 03:06:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576|3570|3
1641524820000|2022-01-07 03:07:00|3576.8|3570.8|3577|3571|3577.5|3571.5|3576.5|3570.5|6
1641524830000|2022-01-07 03:07:10|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|3
1641524840000|2022-01-07 03:07:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641524850000|2022-01-07 03:07:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641524860000|2022-01-07 03:07:40|3577.3|3571.3|3580|3574|3580|3574|3577.3|3571.3|8
1641524870000|2022-01-07 03:07:50|3580.5|3574.5|3579|3573|3580.5|3574.5|3579|3573|12
1641524880000|2022-01-07 03:08:00|3578.8|3572.8|3580|3574|3580.3|3574.3|3578.8|3572.8|7
1641524890000|2022-01-07 03:08:10|3580.5|3574.5|3581.8|3575.8|3583.8|3577.8|3580.5|3574.5|9
1641524900000|2022-01-07 03:08:20|3582.3|3576.3|3580.3|3574.3|3582.3|3576.3|3580.3|3574.3|8
1641524910000|2022-01-07 03:08:30|3579.8|3573.8|3580.5|3574.5|3581|3575|3579|3573|9
1641524920000|2022-01-07 03:08:40|3580.3|3574.3|3579|3573|3580.3|3574.3|3579|3573|4
1641524930000|2022-01-07 03:08:50|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|3
1641524940000|2022-01-07 03:09:00|3580.3|3574.3|3581.8|3575.8|3581.8|3575.8|3580.3|3574.3|7
1641524950000|2022-01-07 03:09:10|3582|3576|3584.3|3578.3|3585|3579|3582|3576|8
1641524970000|2022-01-07 03:09:30|3583.3|3577.3|3584.1|3578.1|3584.1|3578.1|3581.8|3575.8|11
1641524980000|2022-01-07 03:09:40|3584|3578|3582.5|3576.5|3584|3578|3581.8|3575.8|9
1641524990000|2022-01-07 03:09:50|3582|3576|3580.8|3574.8|3582|3576|3580.3|3574.3|7
1641525000000|2022-01-07 03:10:00|3581|3575|3581|3575|3581|3575|3580.5|3574.5|4
1641525010000|2022-01-07 03:10:10|3582|3576|3583.5|3577.5|3583.5|3577.5|3581.5|3575.5|8
1641525020000|2022-01-07 03:10:20|3584|3578|3585|3579|3585.3|3579.3|3584|3578|8
1641525030000|2022-01-07 03:10:30|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|2
1641525040000|2022-01-07 03:10:40|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1641525050000|2022-01-07 03:10:50|3583.8|3577.8|3583.3|3577.3|3584.5|3578.5|3583|3577|7
1641525060000|2022-01-07 03:11:00|3583.5|3577.5|3586|3580|3586|3580|3583.5|3577.5|5
1641525080000|2022-01-07 03:11:20|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1641525090000|2022-01-07 03:11:30|3584.8|3578.8|3583.8|3577.8|3584.8|3578.8|3583.8|3577.8|4
1641525100000|2022-01-07 03:11:40|3583.5|3577.5|3583.5|3577.5|3583.6|3577.6|3580.6|3574.6|9
1641525110000|2022-01-07 03:11:50|3584.8|3578.8|3583.8|3577.8|3584.8|3578.8|3583.8|3577.8|2
1641525120000|2022-01-07 03:12:00|3584.3|3578.3|3584.8|3578.8|3585.8|3579.8|3584.3|3578.3|6
1641525130000|2022-01-07 03:12:10|3584.5|3578.5|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|5
1641525140000|2022-01-07 03:12:20|3584.5|3578.5|3587|3581|3587|3581|3584.5|3578.5|7
1641525150000|2022-01-07 03:12:30|3586.5|3580.5|3583.5|3577.5|3586.5|3580.5|3583.5|3577.5|11
1641525160000|2022-01-07 03:12:40|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|3
1641525170000|2022-01-07 03:12:50|3584.8|3578.8|3585.3|3579.3|3586.3|3580.3|3584.8|3578.8|6
1641525180000|2022-01-07 03:13:00|3585|3579|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|3
1641525190000|2022-01-07 03:13:10|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|2
1641525200000|2022-01-07 03:13:20|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584|3578|4
1641525210000|2022-01-07 03:13:30|3585|3579|3586|3580|3586|3580|3585|3579|4
1641525220000|2022-01-07 03:13:40|3586.3|3580.3|3588|3582|3588.5|3582.5|3586.3|3580.3|11
1641525250000|2022-01-07 03:14:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641525260000|2022-01-07 03:14:20|3589|3583|3589|3583|3589|3583|3588.5|3582.5|4
1641525270000|2022-01-07 03:14:30|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|2
1641525280000|2022-01-07 03:14:40|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1641525290000|2022-01-07 03:14:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1641525300000|2022-01-07 03:15:00|3589.8|3583.8|3590|3584|3590.3|3584.3|3589.3|3583.3|8
1641525310000|2022-01-07 03:15:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641525320000|2022-01-07 03:15:20|3590|3584|3590.5|3584.5|3591.5|3585.5|3590|3584|8
1641525330000|2022-01-07 03:15:30|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.5|3584.5|7
1641525340000|2022-01-07 03:15:40|3590.8|3584.8|3591|3585|3591.3|3585.3|3590|3584|8
1641525350000|2022-01-07 03:15:50|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1641525360000|2022-01-07 03:16:00|3588.8|3582.8|3590.5|3584.5|3591|3585|3588.8|3582.8|7
1641525370000|2022-01-07 03:16:10|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|3
1641525380000|2022-01-07 03:16:20|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641525390000|2022-01-07 03:16:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1641525400000|2022-01-07 03:16:40|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|3
1641525410000|2022-01-07 03:16:50|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|4
1641525420000|2022-01-07 03:17:00|3589.8|3583.8|3591|3585|3591|3585|3589.8|3583.8|6
1641525430000|2022-01-07 03:17:10|3591.3|3585.3|3590.3|3584.3|3591.5|3585.5|3590.3|3584.3|7
1641525440000|2022-01-07 03:17:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641525450000|2022-01-07 03:17:30|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1641525460000|2022-01-07 03:17:40|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1641525470000|2022-01-07 03:17:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641525480000|2022-01-07 03:18:00|3591|3585|3591|3585|3591.5|3585.5|3590.5|3584.5|11
1641525490000|2022-01-07 03:18:10|3591.3|3585.3|3591.5|3585.5|3592|3586|3591.3|3585.3|5
1641525500000|2022-01-07 03:18:20|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591|3585|11
1641525510000|2022-01-07 03:18:30|3591|3585|3591.3|3585.3|3592|3586|3591|3585|3
1641525520000|2022-01-07 03:18:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1641525530000|2022-01-07 03:18:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|3
1641525540000|2022-01-07 03:19:00|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|5
1641525550000|2022-01-07 03:19:10|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588|3582|14
1641525560000|2022-01-07 03:19:20|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1641525570000|2022-01-07 03:19:30|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1641525580000|2022-01-07 03:19:40|3588.5|3582.5|3588.8|3582.8|3589.5|3583.5|3587.9|3581.9|13
1641525590000|2022-01-07 03:19:50|3589|3583|3589|3583|3589|3583|3588.5|3582.5|4
1641525600000|2022-01-07 03:20:00|3590|3584|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|6
1641525610000|2022-01-07 03:20:10|3590|3584|3591.3|3585.3|3591.3|3585.3|3589.8|3583.8|9
1641525620000|2022-01-07 03:20:20|3592|3586|3591.8|3585.8|3592|3586|3590.8|3584.8|8
1641525630000|2022-01-07 03:20:30|3591.5|3585.5|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|11
1641525640000|2022-01-07 03:20:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641525650000|2022-01-07 03:20:50|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1641525660000|2022-01-07 03:21:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641525670000|2022-01-07 03:21:10|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1641525680000|2022-01-07 03:21:20|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1641525690000|2022-01-07 03:21:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|3
1641525700000|2022-01-07 03:21:40|3592.3|3586.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|3
1641525710000|2022-01-07 03:21:50|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|4
1641525720000|2022-01-07 03:22:00|3591.8|3585.8|3591.8|3585.8|3592.5|3586.5|3591.8|3585.8|3
1641525730000|2022-01-07 03:22:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1641525740000|2022-01-07 03:22:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641525760000|2022-01-07 03:22:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641525770000|2022-01-07 03:22:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641525780000|2022-01-07 03:23:00|3592|3586|3591|3585|3592|3586|3591|3585|5
1641525790000|2022-01-07 03:23:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590|3584|4
1641525800000|2022-01-07 03:23:20|3590.8|3584.8|3590|3584|3591.5|3585.5|3590|3584|5
1641525810000|2022-01-07 03:23:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|7
1641525820000|2022-01-07 03:23:40|3589.5|3583.5|3590.3|3584.3|3590.5|3584.5|3588.5|3582.5|7
1641525830000|2022-01-07 03:23:50|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641525840000|2022-01-07 03:24:00|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|8
1641525850000|2022-01-07 03:24:10|3591.3|3585.3|3588.8|3582.8|3591.3|3585.3|3588.8|3582.8|10
1641525860000|2022-01-07 03:24:20|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|2
1641525870000|2022-01-07 03:24:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641525880000|2022-01-07 03:24:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641525890000|2022-01-07 03:24:50|3588.8|3582.8|3589.5|3583.5|3590|3584|3588.8|3582.8|4
1641525910000|2022-01-07 03:25:10|3589.8|3583.8|3588.3|3582.3|3589.8|3583.8|3588|3582|8
1641525920000|2022-01-07 03:25:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1641525930000|2022-01-07 03:25:30|3588.3|3582.3|3586.3|3580.3|3588.3|3582.3|3586.3|3580.3|11
1641525940000|2022-01-07 03:25:40|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|5
1641525950000|2022-01-07 03:25:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1641525960000|2022-01-07 03:26:00|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|6
1641525970000|2022-01-07 03:26:10|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1641525980000|2022-01-07 03:26:20|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.3|3580.3|6
1641525990000|2022-01-07 03:26:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1641526000000|2022-01-07 03:26:40|3587|3581|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|4
1641526010000|2022-01-07 03:26:50|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1641526020000|2022-01-07 03:27:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641526030000|2022-01-07 03:27:10|3587.3|3581.3|3589|3583|3589|3583|3587.3|3581.3|3
1641526040000|2022-01-07 03:27:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641526060000|2022-01-07 03:27:40|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1641526070000|2022-01-07 03:27:50|3587.8|3581.8|3586.5|3580.5|3587.8|3581.8|3586.5|3580.5|4
1641526080000|2022-01-07 03:28:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.8|3580.8|4
1641526090000|2022-01-07 03:28:10|3588|3582|3588.5|3582.5|3589|3583|3588|3582|5
1641526110000|2022-01-07 03:28:30|3588.8|3582.8|3588.8|3582.8|3589|3583|3588.8|3582.8|3
1641526120000|2022-01-07 03:28:40|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|5
1641526150000|2022-01-07 03:29:10|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3588.3|3582.3|3
1641526160000|2022-01-07 03:29:20|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|2
1641526170000|2022-01-07 03:29:30|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1641526180000|2022-01-07 03:29:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|3
1641526190000|2022-01-07 03:29:50|3589.5|3583.5|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|3
1641526200000|2022-01-07 03:30:00|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|8
1641526210000|2022-01-07 03:30:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1641526270000|2022-01-07 03:31:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641526320000|2022-01-07 03:32:00|3589|3583|3590|3584|3590|3584|3589|3583|3
1641526330000|2022-01-07 03:32:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641526340000|2022-01-07 03:32:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641526350000|2022-01-07 03:32:30|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1641526370000|2022-01-07 03:32:50|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1641526380000|2022-01-07 03:33:00|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1641526390000|2022-01-07 03:33:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1641526430000|2022-01-07 03:33:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641526460000|2022-01-07 03:34:20|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|3
1641526520000|2022-01-07 03:35:20|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|2
1641526540000|2022-01-07 03:35:40|3589.5|3583.5|3590.8|3584.8|3590.8|3584.8|3589.5|3583.5|2
1641526550000|2022-01-07 03:35:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641526580000|2022-01-07 03:36:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641526590000|2022-01-07 03:36:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641526600000|2022-01-07 03:36:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1641526610000|2022-01-07 03:36:50|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|2
1641526620000|2022-01-07 03:37:00|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|2
1641526640000|2022-01-07 03:37:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1641526680000|2022-01-07 03:38:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641526740000|2022-01-07 03:39:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1641526750000|2022-01-07 03:39:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641526800000|2022-01-07 03:40:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1641526880000|2022-01-07 03:41:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1641527000000|2022-01-07 03:43:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1641527010000|2022-01-07 03:43:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1641527020000|2022-01-07 03:43:40|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1641527200000|2022-01-07 03:46:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641527510000|2022-01-07 03:51:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641527650000|2022-01-07 03:54:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641527680000|2022-01-07 03:54:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641527890000|2022-01-07 03:58:10|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1641528030000|2022-01-07 04:00:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641528370000|2022-01-07 04:06:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1641528660000|2022-01-07 04:11:00|3592.3|3586.3|3591|3585|3592.3|3586.3|3591|3585|2
1641528840000|2022-01-07 04:14:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641528910000|2022-01-07 04:15:10|3592.1|3586.1|3592.3|3586.3|3592.3|3586.3|3592.1|3586.1|2
1641528920000|2022-01-07 04:15:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641528940000|2022-01-07 04:15:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641528950000|2022-01-07 04:15:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641529080000|2022-01-07 04:18:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641529180000|2022-01-07 04:19:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641529190000|2022-01-07 04:19:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641529410000|2022-01-07 04:23:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1641529690000|2022-01-07 04:28:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641529700000|2022-01-07 04:28:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641529710000|2022-01-07 04:28:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641529730000|2022-01-07 04:28:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641529800000|2022-01-07 04:30:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1641529810000|2022-01-07 04:30:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591|3585|5
1641529820000|2022-01-07 04:30:20|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1641529840000|2022-01-07 04:30:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641529850000|2022-01-07 04:30:50|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|2
1641529890000|2022-01-07 04:31:30|3592|3586|3591.5|3585.5|3592|3586|3590.8|3584.8|4
1641529920000|2022-01-07 04:32:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641529930000|2022-01-07 04:32:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641529940000|2022-01-07 04:32:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641529960000|2022-01-07 04:32:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641530010000|2022-01-07 04:33:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641530030000|2022-01-07 04:33:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1641530040000|2022-01-07 04:34:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1641530070000|2022-01-07 04:34:30|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1641530080000|2022-01-07 04:34:40|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|2
1641530090000|2022-01-07 04:34:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641530100000|2022-01-07 04:35:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641530160000|2022-01-07 04:36:00|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|3
1641530180000|2022-01-07 04:36:20|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|4
1641530270000|2022-01-07 04:37:50|3590.8|3584.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|3
1641530280000|2022-01-07 04:38:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641530320000|2022-01-07 04:38:40|3590.8|3584.8|3591.8|3585.8|3592|3586|3590.8|3584.8|4
1641530330000|2022-01-07 04:38:50|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1641530350000|2022-01-07 04:39:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1641530400000|2022-01-07 04:40:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641530410000|2022-01-07 04:40:10|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641530420000|2022-01-07 04:40:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641530550000|2022-01-07 04:42:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|7
1641530560000|2022-01-07 04:42:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641530570000|2022-01-07 04:42:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641530930000|2022-01-07 04:48:50|3592.5|3586.5|3591.3|3585.3|3592.5|3586.5|3591.3|3585.3|2
1641530980000|2022-01-07 04:49:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641531150000|2022-01-07 04:52:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641531260000|2022-01-07 04:54:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1641531310000|2022-01-07 04:55:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1641531320000|2022-01-07 04:55:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641531600000|2022-01-07 05:00:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641531910000|2022-01-07 05:05:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641532330000|2022-01-07 05:12:10|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|2
1641532650000|2022-01-07 05:17:30|3594.3|3588.3|3595|3589|3595|3589|3594.3|3588.3|2
1641532670000|2022-01-07 05:17:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1641532740000|2022-01-07 05:19:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641532790000|2022-01-07 05:19:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1641532800000|2022-01-07 05:20:00|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|2
1641532810000|2022-01-07 05:20:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641532860000|2022-01-07 05:21:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1641532930000|2022-01-07 05:22:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641532970000|2022-01-07 05:22:50|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|2
1641533180000|2022-01-07 05:26:20|3597.5|3591.5|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|2
1641533200000|2022-01-07 05:26:40|3597.3|3591.3|3596|3590|3597.3|3591.3|3596|3590|2
1641533210000|2022-01-07 05:26:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641533240000|2022-01-07 05:27:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641533290000|2022-01-07 05:28:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641533360000|2022-01-07 05:29:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1641533400000|2022-01-07 05:30:00|3596.5|3590.5|3593.8|3587.8|3596.8|3590.8|3593.8|3587.8|9
1641533410000|2022-01-07 05:30:10|3594|3588|3595|3589|3595.8|3589.8|3594|3588|10
1641533420000|2022-01-07 05:30:20|3594.5|3588.5|3593|3587|3594.5|3588.5|3592.8|3586.8|13
1641533430000|2022-01-07 05:30:30|3593.3|3587.3|3593.8|3587.8|3594.3|3588.3|3593.3|3587.3|12
1641533440000|2022-01-07 05:30:40|3593.5|3587.5|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|7
1641533450000|2022-01-07 05:30:50|3594.5|3588.5|3594.3|3588.3|3595|3589|3593.8|3587.8|10
1641533460000|2022-01-07 05:31:00|3594|3588|3594|3588|3594.3|3588.3|3594|3588|5
1641533470000|2022-01-07 05:31:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|5
1641533480000|2022-01-07 05:31:20|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|5
1641533490000|2022-01-07 05:31:30|3595|3589|3595.5|3589.5|3596.3|3590.3|3594.5|3588.5|21
1641533500000|2022-01-07 05:31:40|3596|3590|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|10
1641533510000|2022-01-07 05:31:50|3596.8|3590.8|3596.5|3590.5|3597.3|3591.3|3596.3|3590.3|8
1641533520000|2022-01-07 05:32:00|3596.3|3590.3|3595|3589|3596.3|3590.3|3594.3|3588.3|7
1641533530000|2022-01-07 05:32:10|3595.3|3589.3|3596|3590|3596|3590|3595|3589|5
1641533540000|2022-01-07 05:32:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|7
1641533550000|2022-01-07 05:32:30|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|12
1641533560000|2022-01-07 05:32:40|3596.3|3590.3|3596|3590|3596.8|3590.8|3596|3590|11
1641533570000|2022-01-07 05:32:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596|3590|5
1641533580000|2022-01-07 05:33:00|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|7
1641533590000|2022-01-07 05:33:10|3597.8|3591.8|3599.8|3593.8|3600.3|3594.3|3597.8|3591.8|11
1641533600000|2022-01-07 05:33:20|3599.5|3593.5|3600|3594|3600.5|3594.5|3599.3|3593.3|12
1641533610000|2022-01-07 05:33:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.8|3593.8|5
1641533620000|2022-01-07 05:33:40|3599.8|3593.8|3599.5|3593.5|3600|3594|3599.5|3593.5|4
1641533630000|2022-01-07 05:33:50|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.8|3593.8|6
1641533640000|2022-01-07 05:34:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|4
1641533650000|2022-01-07 05:34:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1641533660000|2022-01-07 05:34:20|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|4
1641533670000|2022-01-07 05:34:30|3601.5|3595.5|3601|3595|3601.8|3595.8|3601|3595|10
1641533680000|2022-01-07 05:34:40|3600.8|3594.8|3601.3|3595.3|3601.5|3595.5|3600.8|3594.8|4
1641533690000|2022-01-07 05:34:50|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1641533700000|2022-01-07 05:35:00|3600.8|3594.8|3601.3|3595.3|3601.5|3595.5|3600.5|3594.5|10
1641533710000|2022-01-07 05:35:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1641533720000|2022-01-07 05:35:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|4
1641533730000|2022-01-07 05:35:30|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|2
1641533740000|2022-01-07 05:35:40|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1641533750000|2022-01-07 05:35:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1641533760000|2022-01-07 05:36:00|3600.3|3594.3|3600.8|3594.8|3601|3595|3600.3|3594.3|4
1641533780000|2022-01-07 05:36:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1641533790000|2022-01-07 05:36:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1641533820000|2022-01-07 05:37:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1641533830000|2022-01-07 05:37:10|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|2
1641533840000|2022-01-07 05:37:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1641533850000|2022-01-07 05:37:30|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|4
1641533860000|2022-01-07 05:37:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1641533870000|2022-01-07 05:37:50|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1641533880000|2022-01-07 05:38:00|3600.8|3594.8|3599.5|3593.5|3601.3|3595.3|3599.5|3593.5|10
1641533890000|2022-01-07 05:38:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1641533900000|2022-01-07 05:38:20|3599.8|3593.8|3599.3|3593.3|3600.3|3594.3|3599.3|3593.3|4
1641533910000|2022-01-07 05:38:30|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|6
1641533920000|2022-01-07 05:38:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641533940000|2022-01-07 05:39:00|3599.8|3593.8|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|15
1641533950000|2022-01-07 05:39:10|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|3
1641533960000|2022-01-07 05:39:20|3600.8|3594.8|3601|3595|3601.3|3595.3|3600.5|3594.5|10
1641533970000|2022-01-07 05:39:30|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1641533990000|2022-01-07 05:39:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1641534000000|2022-01-07 05:40:00|3599.8|3593.8|3598.8|3592.8|3600|3594|3598.8|3592.8|5
1641534010000|2022-01-07 05:40:10|3599|3593|3597.3|3591.3|3599|3593|3597.3|3591.3|6
1641534020000|2022-01-07 05:40:20|3597.5|3591.5|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|4
1641534030000|2022-01-07 05:40:30|3597|3591|3595.8|3589.8|3597|3591|3595.8|3589.8|5
1641534040000|2022-01-07 05:40:40|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.5|3588.5|8
1641534050000|2022-01-07 05:40:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641534060000|2022-01-07 05:41:00|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641534070000|2022-01-07 05:41:10|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1641534080000|2022-01-07 05:41:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641534090000|2022-01-07 05:41:30|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|2
1641534100000|2022-01-07 05:41:40|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1641534110000|2022-01-07 05:41:50|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1641534120000|2022-01-07 05:42:00|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|4
1641534130000|2022-01-07 05:42:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|3
1641534140000|2022-01-07 05:42:20|3598|3592|3598|3592|3598|3592|3597.3|3591.3|4
1641534150000|2022-01-07 05:42:30|3598.3|3592.3|3596.8|3590.8|3598.3|3592.3|3596.8|3590.8|7
1641534160000|2022-01-07 05:42:40|3597.3|3591.3|3597|3591|3597.5|3591.5|3597|3591|6
1641534180000|2022-01-07 05:43:00|3597.3|3591.3|3597|3591|3597.5|3591.5|3597|3591|4
1641534190000|2022-01-07 05:43:10|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596|3590|5
1641534200000|2022-01-07 05:43:20|3597|3591|3597|3591|3597.5|3591.5|3597|3591|5
1641534210000|2022-01-07 05:43:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641534220000|2022-01-07 05:43:40|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|4
1641534230000|2022-01-07 05:43:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641534240000|2022-01-07 05:44:00|3597.3|3591.3|3596.4|3590.4|3597.3|3591.3|3596.4|3590.4|3
1641534260000|2022-01-07 05:44:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641534270000|2022-01-07 05:44:30|3596|3590|3597.8|3591.8|3597.8|3591.8|3596|3590|7
1641534280000|2022-01-07 05:44:40|3596.8|3590.8|3598|3592|3598|3592|3596.8|3590.8|8
1641534290000|2022-01-07 05:44:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641534300000|2022-01-07 05:45:00|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|4
1641534320000|2022-01-07 05:45:20|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|7
1641534330000|2022-01-07 05:45:30|3598|3592|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|5
1641534340000|2022-01-07 05:45:40|3597.3|3591.3|3597.5|3591.5|3597.8|3591.8|3596.8|3590.8|8
1641534350000|2022-01-07 05:45:50|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1641534360000|2022-01-07 05:46:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3595.5|3589.5|5
1641534370000|2022-01-07 05:46:10|3595.5|3589.5|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|3
1641534380000|2022-01-07 05:46:20|3595|3589|3595|3589|3595.8|3589.8|3594.5|3588.5|7
1641534390000|2022-01-07 05:46:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1641534410000|2022-01-07 05:46:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1641534420000|2022-01-07 05:47:00|3594.5|3588.5|3594|3588|3594.5|3588.5|3593.8|3587.8|3
1641534430000|2022-01-07 05:47:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594|3588|4
1641534440000|2022-01-07 05:47:20|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594|3588|6
1641534450000|2022-01-07 05:47:30|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641534460000|2022-01-07 05:47:40|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641534470000|2022-01-07 05:47:50|3595|3589|3596|3590|3596|3590|3595|3589|9
1641534480000|2022-01-07 05:48:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595|3589|4
1641534490000|2022-01-07 05:48:10|3596|3590|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1641534500000|2022-01-07 05:48:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641534510000|2022-01-07 05:48:30|3595.8|3589.8|3596.5|3590.5|3596.8|3590.8|3595.3|3589.3|5
1641534520000|2022-01-07 05:48:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596|3590|6
1641534530000|2022-01-07 05:48:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641534540000|2022-01-07 05:49:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641534560000|2022-01-07 05:49:20|3596|3590|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|4
1641534570000|2022-01-07 05:49:30|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|2
1641534580000|2022-01-07 05:49:40|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641534590000|2022-01-07 05:49:50|3595|3589|3595.5|3589.5|3595.8|3589.8|3595|3589|6
1641534620000|2022-01-07 05:50:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641534630000|2022-01-07 05:50:30|3596.3|3590.3|3598.8|3592.8|3598.8|3592.8|3596|3590|12
1641534640000|2022-01-07 05:50:40|3598.3|3592.3|3597.3|3591.3|3598.8|3592.8|3597.3|3591.3|9
1641534660000|2022-01-07 05:51:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|5
1641534670000|2022-01-07 05:51:10|3597.3|3591.3|3596.3|3590.3|3597.8|3591.8|3596.3|3590.3|9
1641534680000|2022-01-07 05:51:20|3596.5|3590.5|3595.5|3589.5|3596.5|3590.5|3595.3|3589.3|5
1641534690000|2022-01-07 05:51:30|3595.8|3589.8|3595.3|3589.3|3597.3|3591.3|3595.3|3589.3|11
1641534710000|2022-01-07 05:51:50|3596.5|3590.5|3596.8|3590.8|3597.3|3591.3|3595.8|3589.8|12
1641534730000|2022-01-07 05:52:10|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641534740000|2022-01-07 05:52:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641534750000|2022-01-07 05:52:30|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1641534760000|2022-01-07 05:52:40|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1641534770000|2022-01-07 05:52:50|3598|3592|3598|3592|3598|3592|3597.8|3591.8|5
1641534780000|2022-01-07 05:53:00|3598.5|3592.5|3599|3593|3599|3593|3598.3|3592.3|7
1641534790000|2022-01-07 05:53:10|3598.3|3592.3|3599|3593|3599|3593|3598.3|3592.3|5
1641534810000|2022-01-07 05:53:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641534820000|2022-01-07 05:53:40|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1641534830000|2022-01-07 05:53:50|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1641534850000|2022-01-07 05:54:10|3599|3593|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|6
1641534880000|2022-01-07 05:54:40|3599.5|3593.5|3600.5|3594.5|3600.8|3594.8|3599.5|3593.5|6
1641534890000|2022-01-07 05:54:50|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|2
1641534900000|2022-01-07 05:55:00|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|9
1641534910000|2022-01-07 05:55:10|3600.5|3594.5|3601.3|3595.3|3601.5|3595.5|3600.3|3594.3|10
1641534920000|2022-01-07 05:55:20|3601|3595|3601|3595|3601.8|3595.8|3600.5|3594.5|12
1641534930000|2022-01-07 05:55:30|3600.5|3594.5|3599|3593|3600.5|3594.5|3599|3593|5
1641534940000|2022-01-07 05:55:40|3598.5|3592.5|3597.3|3591.3|3598.5|3592.5|3597.3|3591.3|4
1641534950000|2022-01-07 05:55:50|3597.5|3591.5|3596.5|3590.5|3598.5|3592.5|3596.5|3590.5|11
1641534960000|2022-01-07 05:56:00|3597|3591|3597.8|3591.8|3598|3592|3597|3591|3
1641534970000|2022-01-07 05:56:10|3597.5|3591.5|3598|3592|3598|3592|3597|3591|4
1641534990000|2022-01-07 05:56:30|3597.8|3591.8|3596.8|3590.8|3597.8|3591.8|3596.8|3590.8|3
1641535000000|2022-01-07 05:56:40|3597|3591|3597|3591|3597.3|3591.3|3597|3591|3
1641535010000|2022-01-07 05:56:50|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1641535020000|2022-01-07 05:57:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641535030000|2022-01-07 05:57:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641535040000|2022-01-07 05:57:20|3596.8|3590.8|3596.3|3590.3|3597|3591|3596.3|3590.3|5
1641535050000|2022-01-07 05:57:30|3596|3590|3596|3590|3596|3590|3595.3|3589.3|7
1641535060000|2022-01-07 05:57:40|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641535070000|2022-01-07 05:57:50|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641535080000|2022-01-07 05:58:00|3595.8|3589.8|3594|3588|3595.8|3589.8|3594|3588|5
1641535090000|2022-01-07 05:58:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|9
1641535100000|2022-01-07 05:58:20|3593.4|3587.4|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|2
1641535110000|2022-01-07 05:58:30|3593.9|3587.9|3594.8|3588.8|3594.8|3588.8|3593.9|3587.9|3
1641535160000|2022-01-07 05:59:20|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|4
1641535200000|2022-01-07 06:00:00|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1641535210000|2022-01-07 06:00:10|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1641535220000|2022-01-07 06:00:20|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1641535230000|2022-01-07 06:00:30|3598.3|3592.3|3598|3592|3599.3|3593.3|3598|3592|3
1641535240000|2022-01-07 06:00:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641535260000|2022-01-07 06:01:00|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|3
1641535270000|2022-01-07 06:01:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641535280000|2022-01-07 06:01:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1641535290000|2022-01-07 06:01:30|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|3
1641535320000|2022-01-07 06:02:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641535330000|2022-01-07 06:02:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1641535340000|2022-01-07 06:02:20|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1641535350000|2022-01-07 06:02:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641535360000|2022-01-07 06:02:40|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1641535370000|2022-01-07 06:02:50|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1641535380000|2022-01-07 06:03:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641535390000|2022-01-07 06:03:10|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1641535400000|2022-01-07 06:03:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1641535410000|2022-01-07 06:03:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1641535420000|2022-01-07 06:03:40|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1641535430000|2022-01-07 06:03:50|3597|3591|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|7
1641535440000|2022-01-07 06:04:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|5
1641535450000|2022-01-07 06:04:10|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|6
1641535460000|2022-01-07 06:04:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3596.3|3590.3|4
1641535470000|2022-01-07 06:04:30|3596.8|3590.8|3596.3|3590.3|3597|3591|3596.3|3590.3|3
1641535480000|2022-01-07 06:04:40|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641535490000|2022-01-07 06:04:50|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1641535500000|2022-01-07 06:05:00|3595.5|3589.5|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|6
1641535510000|2022-01-07 06:05:10|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641535520000|2022-01-07 06:05:20|3596|3590|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|3
1641535540000|2022-01-07 06:05:40|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1641535580000|2022-01-07 06:06:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641535590000|2022-01-07 06:06:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1641535600000|2022-01-07 06:06:40|3593.3|3587.3|3593.5|3587.5|3594|3588|3593.3|3587.3|5
1641535610000|2022-01-07 06:06:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|4
1641535630000|2022-01-07 06:07:10|3594|3588|3594.3|3588.3|3594.5|3588.5|3594|3588|3
1641535640000|2022-01-07 06:07:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641535660000|2022-01-07 06:07:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641535670000|2022-01-07 06:07:50|3593.5|3587.5|3594|3588|3594.3|3588.3|3593.5|3587.5|8
1641535680000|2022-01-07 06:08:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641535720000|2022-01-07 06:08:40|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1641535740000|2022-01-07 06:09:00|3594.8|3588.8|3594.8|3588.8|3595.5|3589.5|3594.5|3588.5|8
1641535750000|2022-01-07 06:09:10|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1641535760000|2022-01-07 06:09:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641535770000|2022-01-07 06:09:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1641535810000|2022-01-07 06:10:10|3595|3589|3594.8|3588.8|3595|3589|3594.5|3588.5|3
1641535820000|2022-01-07 06:10:20|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|3
1641535830000|2022-01-07 06:10:30|3593.8|3587.8|3591.5|3585.5|3593.8|3587.8|3591.3|3585.3|9
1641535840000|2022-01-07 06:10:40|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3590.8|3584.8|8
1641535860000|2022-01-07 06:11:00|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|5
1641535890000|2022-01-07 06:11:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641535920000|2022-01-07 06:12:00|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|4
1641535930000|2022-01-07 06:12:10|3590.3|3584.3|3588.5|3582.5|3590.3|3584.3|3588.5|3582.5|6
1641535960000|2022-01-07 06:12:40|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1641535970000|2022-01-07 06:12:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641535990000|2022-01-07 06:13:10|3588.8|3582.8|3587|3581|3588.8|3582.8|3587|3581|3
1641536000000|2022-01-07 06:13:20|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|5
1641536010000|2022-01-07 06:13:30|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|7
1641536020000|2022-01-07 06:13:40|3588|3582|3587.8|3581.8|3588.3|3582.3|3587.5|3581.5|5
1641536030000|2022-01-07 06:13:50|3588.3|3582.3|3589.3|3583.3|3589.3|3583.3|3587.3|3581.3|5
1641536040000|2022-01-07 06:14:00|3589|3583|3587.8|3581.8|3589|3583|3587.8|3581.8|6
1641536050000|2022-01-07 06:14:10|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1641536060000|2022-01-07 06:14:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1641536070000|2022-01-07 06:14:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641536090000|2022-01-07 06:14:50|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3588.3|3582.3|8
1641536100000|2022-01-07 06:15:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641536110000|2022-01-07 06:15:10|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.5|3582.5|6
1641536120000|2022-01-07 06:15:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1641536130000|2022-01-07 06:15:30|3589|3583|3588.8|3582.8|3589|3583|3587.8|3581.8|6
1641536140000|2022-01-07 06:15:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1641536160000|2022-01-07 06:16:00|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|4
1641536170000|2022-01-07 06:16:10|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1641536180000|2022-01-07 06:16:20|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1641536260000|2022-01-07 06:17:40|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|2
1641536280000|2022-01-07 06:18:00|3586.3|3580.3|3584.5|3578.5|3586.3|3580.3|3584.3|3578.3|6
1641536290000|2022-01-07 06:18:10|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|3
1641536300000|2022-01-07 06:18:20|3584|3578|3583.5|3577.5|3584|3578|3583|3577|4
1641536310000|2022-01-07 06:18:30|3583.8|3577.8|3584.3|3578.3|3584.5|3578.5|3583.8|3577.8|4
1641536320000|2022-01-07 06:18:40|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1641536330000|2022-01-07 06:18:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|2
1641536340000|2022-01-07 06:19:00|3583.5|3577.5|3582.3|3576.3|3583.8|3577.8|3582.3|3576.3|7
1641536350000|2022-01-07 06:19:10|3582.5|3576.5|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|7
1641536360000|2022-01-07 06:19:20|3583|3577|3583.3|3577.3|3583.5|3577.5|3583|3577|3
1641536370000|2022-01-07 06:19:30|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|3
1641536380000|2022-01-07 06:19:40|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|3
1641536390000|2022-01-07 06:19:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1641536400000|2022-01-07 06:20:00|3581.5|3575.5|3579.5|3573.5|3581.5|3575.5|3579.3|3573.3|12
1641536410000|2022-01-07 06:20:10|3580|3574|3580|3574|3580|3574|3579.5|3573.5|3
1641536420000|2022-01-07 06:20:20|3579.8|3573.8|3575.5|3569.5|3579.8|3573.8|3575.5|3569.5|15
1641536430000|2022-01-07 06:20:30|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641536440000|2022-01-07 06:20:40|3576.8|3570.8|3577.8|3571.8|3577.8|3571.8|3576.8|3570.8|5
1641536450000|2022-01-07 06:20:50|3578|3572|3576|3570|3578|3572|3576|3570|5
1641536460000|2022-01-07 06:21:00|3575.8|3569.8|3574.5|3568.5|3575.8|3569.8|3574|3568|10
1641536470000|2022-01-07 06:21:10|3574.8|3568.8|3575|3569|3575.3|3569.3|3574.8|3568.8|3
1641536480000|2022-01-07 06:21:20|3575.5|3569.5|3574.8|3568.8|3575.5|3569.5|3574.3|3568.3|7
1641536490000|2022-01-07 06:21:30|3575|3569|3575|3569|3575|3569|3574.8|3568.8|5
1641536510000|2022-01-07 06:21:50|3575.3|3569.3|3576|3570|3576|3570|3575.3|3569.3|7
1641536520000|2022-01-07 06:22:00|3576.3|3570.3|3574|3568|3576.5|3570.5|3574|3568|9
1641536530000|2022-01-07 06:22:10|3573.8|3567.8|3572|3566|3573.8|3567.8|3571.8|3565.8|7
1641536540000|2022-01-07 06:22:20|3572.8|3566.8|3573|3567|3573|3567|3572.5|3566.5|4
1641536560000|2022-01-07 06:22:40|3574|3568|3573|3567|3574|3568|3573|3567|2
1641536600000|2022-01-07 06:23:20|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1641536610000|2022-01-07 06:23:30|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3571.8|3565.8|4
1641536640000|2022-01-07 06:24:00|3571.8|3565.8|3569.8|3563.8|3571.8|3565.8|3569.3|3563.3|10
1641536650000|2022-01-07 06:24:10|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641536660000|2022-01-07 06:24:20|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|3
1641536680000|2022-01-07 06:24:40|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1641536690000|2022-01-07 06:24:50|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|4
1641536700000|2022-01-07 06:25:00|3570.8|3564.8|3569.5|3563.5|3571|3565|3569.5|3563.5|6
1641536710000|2022-01-07 06:25:10|3569|3563|3569|3563|3569.3|3563.3|3568.5|3562.5|5
1641536720000|2022-01-07 06:25:20|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|4
1641536730000|2022-01-07 06:25:30|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1641536740000|2022-01-07 06:25:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|4
1641536750000|2022-01-07 06:25:50|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|4
1641536760000|2022-01-07 06:26:00|3567.5|3561.5|3568.3|3562.3|3568.5|3562.5|3567.5|3561.5|8
1641536770000|2022-01-07 06:26:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1641536780000|2022-01-07 06:26:20|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1641536790000|2022-01-07 06:26:30|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|3
1641536800000|2022-01-07 06:26:40|3570|3564|3571|3565|3571|3565|3570|3564|4
1641536810000|2022-01-07 06:26:50|3571.8|3565.8|3570.5|3564.5|3571.8|3565.8|3570.5|3564.5|4
1641536820000|2022-01-07 06:27:00|3571.5|3565.5|3568|3562|3571.5|3565.5|3568|3562|13
1641536830000|2022-01-07 06:27:10|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|4
1641536840000|2022-01-07 06:27:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1641536850000|2022-01-07 06:27:30|3569.5|3563.5|3571|3565|3571|3565|3569.5|3563.5|7
1641536860000|2022-01-07 06:27:40|3570.3|3564.3|3570.5|3564.5|3571|3565|3570.3|3564.3|5
1641536870000|2022-01-07 06:27:50|3569.8|3563.8|3569.3|3563.3|3570|3564|3568.8|3562.8|12
1641536880000|2022-01-07 06:28:00|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3567.8|3561.8|16
1641536890000|2022-01-07 06:28:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1641536900000|2022-01-07 06:28:20|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.5|3562.5|4
1641536910000|2022-01-07 06:28:30|3569|3563|3569.8|3563.8|3570|3564|3568.8|3562.8|7
1641536920000|2022-01-07 06:28:40|3570|3564|3569.3|3563.3|3570|3564|3569.3|3563.3|5
1641536930000|2022-01-07 06:28:50|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|7
1641536940000|2022-01-07 06:29:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1641536960000|2022-01-07 06:29:20|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|4
1641536970000|2022-01-07 06:29:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1641536980000|2022-01-07 06:29:40|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|4
1641536990000|2022-01-07 06:29:50|3570.8|3564.8|3570.5|3564.5|3571.3|3565.3|3570.5|3564.5|8
1641537000000|2022-01-07 06:30:00|3570.3|3564.3|3567.3|3561.3|3570.3|3564.3|3567|3561|8
1641537010000|2022-01-07 06:30:10|3567|3561|3566.5|3560.5|3567.5|3561.5|3566.3|3560.3|9
1641537020000|2022-01-07 06:30:20|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.8|3560.8|3
1641537030000|2022-01-07 06:30:30|3566.5|3560.5|3567|3561|3567|3561|3564.8|3558.8|12
1641537040000|2022-01-07 06:30:40|3566.8|3560.8|3565.8|3559.8|3566.8|3560.8|3565.8|3559.8|4
1641537050000|2022-01-07 06:30:50|3565.3|3559.3|3565|3559|3565.5|3559.5|3564.5|3558.5|5
1641537060000|2022-01-07 06:31:00|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.5|3557.5|6
1641537070000|2022-01-07 06:31:10|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.3|3557.3|5
1641537080000|2022-01-07 06:31:20|3564.3|3558.3|3562.8|3556.8|3564.3|3558.3|3562.8|3556.8|9
1641537090000|2022-01-07 06:31:30|3563|3557|3562.8|3556.8|3564.4|3558.4|3562.8|3556.8|10
1641537100000|2022-01-07 06:31:40|3563|3557|3563.3|3557.3|3563.5|3557.5|3562.8|3556.8|6
1641537110000|2022-01-07 06:31:50|3562.5|3556.5|3563.5|3557.5|3563.5|3557.5|3562.5|3556.5|9
1641537120000|2022-01-07 06:32:00|3563|3557|3562.8|3556.8|3563|3557|3561.5|3555.5|10
1641537130000|2022-01-07 06:32:10|3562.5|3556.5|3563.3|3557.3|3564|3558|3562.5|3556.5|7
1641537140000|2022-01-07 06:32:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|5
1641537150000|2022-01-07 06:32:30|3563.3|3557.3|3562.3|3556.3|3563.3|3557.3|3562.3|3556.3|5
1641537160000|2022-01-07 06:32:40|3562.5|3556.5|3562.8|3556.8|3563|3557|3562.5|3556.5|3
1641537170000|2022-01-07 06:32:50|3563|3557|3562.8|3556.8|3563|3557|3562.5|3556.5|9
1641537180000|2022-01-07 06:33:00|3563|3557|3561.5|3555.5|3563|3557|3561.3|3555.3|14
1641537190000|2022-01-07 06:33:10|3562.5|3556.5|3563.5|3557.5|3563.8|3557.8|3562|3556|9
1641537200000|2022-01-07 06:33:20|3563.8|3557.8|3565.3|3559.3|3565.3|3559.3|3562.8|3556.8|9
1641537210000|2022-01-07 06:33:30|3565.5|3559.5|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|3
1641537220000|2022-01-07 06:33:40|3565.3|3559.3|3564.3|3558.3|3565.3|3559.3|3563.8|3557.8|9
1641537230000|2022-01-07 06:33:50|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1641537240000|2022-01-07 06:34:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1641537250000|2022-01-07 06:34:10|3564.3|3558.3|3565.8|3559.8|3566.3|3560.3|3564.3|3558.3|7
1641537260000|2022-01-07 06:34:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|5
1641537270000|2022-01-07 06:34:30|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|3
1641537280000|2022-01-07 06:34:40|3565|3559|3563.5|3557.5|3565|3559|3563.5|3557.5|11
1641537290000|2022-01-07 06:34:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1641537300000|2022-01-07 06:35:00|3564.3|3558.3|3561.3|3555.3|3564.3|3558.3|3561.3|3555.3|10
1641537310000|2022-01-07 06:35:10|3561|3555|3560.3|3554.3|3561|3555|3560.3|3554.3|4
1641537320000|2022-01-07 06:35:20|3560.8|3554.8|3561|3555|3561.3|3555.3|3560.5|3554.5|12
1641537330000|2022-01-07 06:35:30|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|3
1641537340000|2022-01-07 06:35:40|3562|3556|3561.8|3555.8|3563.5|3557.5|3561.8|3555.8|13
1641537350000|2022-01-07 06:35:50|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|2
1641537360000|2022-01-07 06:36:00|3563|3557|3563.3|3557.3|3563.3|3557.3|3562|3556|16
1641537370000|2022-01-07 06:36:10|3563|3557|3563.8|3557.8|3564|3558|3563|3557|5
1641537380000|2022-01-07 06:36:20|3564|3558|3565.8|3559.8|3566.3|3560.3|3564|3558|17
1641537390000|2022-01-07 06:36:30|3566|3560|3565|3559|3566|3560|3565|3559|8
1641537400000|2022-01-07 06:36:40|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|3
1641537410000|2022-01-07 06:36:50|3565.5|3559.5|3565.5|3559.5|3566.3|3560.3|3565.3|3559.3|18
1641537420000|2022-01-07 06:37:00|3565.8|3559.8|3565|3559|3565.8|3559.8|3565|3559|12
1641537430000|2022-01-07 06:37:10|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|25
1641537440000|2022-01-07 06:37:20|3565|3559|3565.8|3559.8|3566.3|3560.3|3565|3559|7
1641537450000|2022-01-07 06:37:30|3566|3560|3567.8|3561.8|3567.8|3561.8|3566|3560|9
1641537460000|2022-01-07 06:37:40|3567|3561|3567|3561|3567.5|3561.5|3566.5|3560.5|8
1641537470000|2022-01-07 06:37:50|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|10
1641537480000|2022-01-07 06:38:00|3567|3561|3564.3|3558.3|3567|3561|3563.5|3557.5|20
1641537490000|2022-01-07 06:38:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641537500000|2022-01-07 06:38:20|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.5|3558.5|4
1641537510000|2022-01-07 06:38:30|3564.3|3558.3|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|4
1641537520000|2022-01-07 06:38:40|3563|3557|3562.5|3556.5|3563.3|3557.3|3562|3556|13
1641537530000|2022-01-07 06:38:50|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|4
1641537540000|2022-01-07 06:39:00|3562.8|3556.8|3562|3556|3563|3557|3561.8|3555.8|6
1641537550000|2022-01-07 06:39:10|3562.3|3556.3|3562|3556|3562.5|3556.5|3561.3|3555.3|9
1641537560000|2022-01-07 06:39:20|3562.3|3556.3|3562|3556|3562.5|3556.5|3562|3556|3
1641537570000|2022-01-07 06:39:30|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1641537580000|2022-01-07 06:39:40|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641537590000|2022-01-07 06:39:50|3563.3|3557.3|3563|3557|3563.5|3557.5|3563|3557|4
1641537610000|2022-01-07 06:40:10|3562.8|3556.8|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|5
1641537620000|2022-01-07 06:40:20|3562|3556|3560.8|3554.8|3562|3556|3560.1|3554.1|8
1641537630000|2022-01-07 06:40:30|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641537650000|2022-01-07 06:40:50|3561|3555|3561|3555|3561|3555|3560.5|3554.5|4
1641537660000|2022-01-07 06:41:00|3560.5|3554.5|3561|3555|3561|3555|3560.3|3554.3|3
1641537670000|2022-01-07 06:41:10|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560|3554|3
1641537680000|2022-01-07 06:41:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641537690000|2022-01-07 06:41:30|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1641537710000|2022-01-07 06:41:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641537720000|2022-01-07 06:42:00|3560.5|3554.5|3559.4|3553.4|3560.5|3554.5|3559.4|3553.4|3
1641537730000|2022-01-07 06:42:10|3559.1|3553.1|3556.8|3550.8|3559.3|3553.3|3556.8|3550.8|12
1641537740000|2022-01-07 06:42:20|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|3
1641537750000|2022-01-07 06:42:30|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1641537760000|2022-01-07 06:42:40|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1641537770000|2022-01-07 06:42:50|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641537780000|2022-01-07 06:43:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641537790000|2022-01-07 06:43:10|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1641537800000|2022-01-07 06:43:20|3560|3554|3561.3|3555.3|3561.3|3555.3|3560|3554|6
1641537810000|2022-01-07 06:43:30|3561.8|3555.8|3563.3|3557.3|3563.3|3557.3|3561.8|3555.8|2
1641537830000|2022-01-07 06:43:50|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641537840000|2022-01-07 06:44:00|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1641537850000|2022-01-07 06:44:10|3563.8|3557.8|3564.8|3558.8|3564.8|3558.8|3563.8|3557.8|4
1641537860000|2022-01-07 06:44:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641537870000|2022-01-07 06:44:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1641537880000|2022-01-07 06:44:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641537890000|2022-01-07 06:44:50|3564|3558|3562.5|3556.5|3564|3558|3562.3|3556.3|6
1641537900000|2022-01-07 06:45:00|3562.8|3556.8|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|6
1641537910000|2022-01-07 06:45:10|3561.3|3555.3|3561.8|3555.8|3562|3556|3560.5|3554.5|10
1641537920000|2022-01-07 06:45:20|3562|3556|3561.3|3555.3|3562.5|3556.5|3561.3|3555.3|7
1641537930000|2022-01-07 06:45:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641537940000|2022-01-07 06:45:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641537950000|2022-01-07 06:45:50|3561.5|3555.5|3559.9|3553.9|3561.5|3555.5|3559.9|3553.9|4
1641537970000|2022-01-07 06:46:10|3560.1|3554.1|3560.8|3554.8|3560.8|3554.8|3560.1|3554.1|3
1641538040000|2022-01-07 06:47:20|3561|3555|3561.8|3555.8|3561.8|3555.8|3561|3555|3
1641538070000|2022-01-07 06:47:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641538110000|2022-01-07 06:48:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1641538120000|2022-01-07 06:48:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641538150000|2022-01-07 06:49:10|3560.8|3554.8|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1641538160000|2022-01-07 06:49:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641538170000|2022-01-07 06:49:30|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1641538190000|2022-01-07 06:49:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1641538200000|2022-01-07 06:50:00|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|3
1641538210000|2022-01-07 06:50:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641538220000|2022-01-07 06:50:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641538240000|2022-01-07 06:50:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641538250000|2022-01-07 06:50:50|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1641538260000|2022-01-07 06:51:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1641538270000|2022-01-07 06:51:10|3562.3|3556.3|3562.8|3556.8|3563.8|3557.8|3562.3|3556.3|5
1641538290000|2022-01-07 06:51:30|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|3
1641538320000|2022-01-07 06:52:00|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641538340000|2022-01-07 06:52:20|3562.8|3556.8|3564.3|3558.3|3564.3|3558.3|3562.8|3556.8|5
1641538360000|2022-01-07 06:52:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641538380000|2022-01-07 06:53:00|3565|3559|3566.5|3560.5|3566.5|3560.5|3565|3559|5
1641538390000|2022-01-07 06:53:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641538400000|2022-01-07 06:53:20|3567|3561|3568|3562|3568|3562|3567|3561|4
1641538410000|2022-01-07 06:53:30|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1641538420000|2022-01-07 06:53:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641538440000|2022-01-07 06:54:00|3567|3561|3564.8|3558.8|3567|3561|3564.8|3558.8|7
1641538450000|2022-01-07 06:54:10|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|4
1641538460000|2022-01-07 06:54:20|3564.8|3558.8|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|3
1641538470000|2022-01-07 06:54:30|3565|3559|3566|3560|3566|3560|3565|3559|4
1641538480000|2022-01-07 06:54:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641538490000|2022-01-07 06:54:50|3566.5|3560.5|3568|3562|3568|3562|3566.5|3560.5|5
1641538500000|2022-01-07 06:55:00|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|4
1641538510000|2022-01-07 06:55:10|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.5|3560.5|5
1641538520000|2022-01-07 06:55:20|3567|3561|3567.3|3561.3|3567.5|3561.5|3567|3561|5
1641538530000|2022-01-07 06:55:30|3567.5|3561.5|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|5
1641538540000|2022-01-07 06:55:40|3569|3563|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|4
1641538550000|2022-01-07 06:55:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641538560000|2022-01-07 06:56:00|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.5|3562.5|7
1641538580000|2022-01-07 06:56:20|3568.5|3562.5|3568|3562|3568.5|3562.5|3568|3562|3
1641538590000|2022-01-07 06:56:30|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|5
1641538600000|2022-01-07 06:56:40|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1641538610000|2022-01-07 06:56:50|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|2
1641538620000|2022-01-07 06:57:00|3568|3562|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|6
1641538630000|2022-01-07 06:57:10|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1641538640000|2022-01-07 06:57:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1641538650000|2022-01-07 06:57:30|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641538660000|2022-01-07 06:57:40|3568.5|3562.5|3569|3563|3569|3563|3568.5|3562.5|3
1641538670000|2022-01-07 06:57:50|3569.5|3563.5|3570.8|3564.8|3570.8|3564.8|3569.5|3563.5|4
1641538680000|2022-01-07 06:58:00|3570.5|3564.5|3569.5|3563.5|3570.5|3564.5|3569.5|3563.5|4
1641538690000|2022-01-07 06:58:10|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|4
1641538700000|2022-01-07 06:58:20|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641538710000|2022-01-07 06:58:30|3567.8|3561.8|3567|3561|3567.8|3561.8|3566.8|3560.8|10
1641538720000|2022-01-07 06:58:40|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|2
1641538730000|2022-01-07 06:58:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1641538740000|2022-01-07 06:59:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1641538750000|2022-01-07 06:59:10|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1641538760000|2022-01-07 06:59:20|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1641538770000|2022-01-07 06:59:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641538790000|2022-01-07 06:59:50|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1641538800000|2022-01-07 07:00:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1641538810000|2022-01-07 07:00:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641538850000|2022-01-07 07:00:50|3569.4|3563.4|3571|3565|3571.8|3565.8|3569.4|3563.4|9
1641538860000|2022-01-07 07:01:00|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571|3565|3
1641538870000|2022-01-07 07:01:10|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571.3|3565.3|4
1641538880000|2022-01-07 07:01:20|3572.3|3566.3|3572|3566|3572.3|3566.3|3571.3|3565.3|5
1641538920000|2022-01-07 07:02:00|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|3
1641538940000|2022-01-07 07:02:20|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1641538950000|2022-01-07 07:02:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641538960000|2022-01-07 07:02:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3572.8|3566.8|4
1641538970000|2022-01-07 07:02:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641538980000|2022-01-07 07:03:00|3575|3569|3574.3|3568.3|3575|3569|3573.8|3567.8|6
1641539000000|2022-01-07 07:03:20|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|3
1641539060000|2022-01-07 07:04:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641539100000|2022-01-07 07:05:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641539230000|2022-01-07 07:07:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641539340000|2022-01-07 07:09:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641539400000|2022-01-07 07:10:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1641539510000|2022-01-07 07:11:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1641539650000|2022-01-07 07:14:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641539800000|2022-01-07 07:16:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1641539940000|2022-01-07 07:19:00|3575|3569|3575|3569|3575.3|3569.3|3574.8|3568.8|4
1641539990000|2022-01-07 07:19:50|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|2
1641540000000|2022-01-07 07:20:00|3575.3|3569.3|3575|3569|3575.3|3569.3|3574.8|3568.8|4
1641540010000|2022-01-07 07:20:10|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|2
1641540020000|2022-01-07 07:20:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1641540050000|2022-01-07 07:20:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1641540060000|2022-01-07 07:21:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641540070000|2022-01-07 07:21:10|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|2
1641540080000|2022-01-07 07:21:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641540110000|2022-01-07 07:21:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1641540130000|2022-01-07 07:22:10|3575|3569|3575.3|3569.3|3575.8|3569.8|3575|3569|4
1641540160000|2022-01-07 07:22:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641540200000|2022-01-07 07:23:20|3575.3|3569.3|3574|3568|3575.3|3569.3|3574|3568|3
1641540210000|2022-01-07 07:23:30|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|2
1641540260000|2022-01-07 07:24:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641540520000|2022-01-07 07:28:40|3574|3568|3575.5|3569.5|3575.5|3569.5|3574|3568|4
1641540530000|2022-01-07 07:28:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641540580000|2022-01-07 07:29:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1641540590000|2022-01-07 07:29:50|3576.5|3570.5|3578|3572|3578|3572|3576.5|3570.5|2
1641540600000|2022-01-07 07:30:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641540610000|2022-01-07 07:30:10|3578|3572|3579|3573|3579|3573|3578|3572|3
1641540650000|2022-01-07 07:30:50|3579.3|3573.3|3580|3574|3580.3|3574.3|3579.3|3573.3|3
1641540660000|2022-01-07 07:31:00|3579.8|3573.8|3578|3572|3579.8|3573.8|3578|3572|3
1641540680000|2022-01-07 07:31:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641540690000|2022-01-07 07:31:30|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1641540710000|2022-01-07 07:31:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641540750000|2022-01-07 07:32:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641540760000|2022-01-07 07:32:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1641540790000|2022-01-07 07:33:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1641540800000|2022-01-07 07:33:20|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|2
1641540810000|2022-01-07 07:33:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641540820000|2022-01-07 07:33:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1641540830000|2022-01-07 07:33:50|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1641540860000|2022-01-07 07:34:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641540870000|2022-01-07 07:34:30|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1641540910000|2022-01-07 07:35:10|3579.3|3573.3|3581.5|3575.5|3581.8|3575.8|3579.3|3573.3|6
1641540920000|2022-01-07 07:35:20|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1641540940000|2022-01-07 07:35:40|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1641540950000|2022-01-07 07:35:50|3581.8|3575.8|3581.8|3575.8|3582|3576|3581.5|3575.5|5
1641540960000|2022-01-07 07:36:00|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1641540970000|2022-01-07 07:36:10|3582|3576|3582|3576|3582|3576|3582|3576|1
1641540980000|2022-01-07 07:36:20|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641541020000|2022-01-07 07:37:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641541070000|2022-01-07 07:37:50|3582.3|3576.3|3585|3579|3585|3579|3582.3|3576.3|3
1641541080000|2022-01-07 07:38:00|3584.5|3578.5|3583.3|3577.3|3584.5|3578.5|3583.3|3577.3|2
1641541110000|2022-01-07 07:38:30|3583|3577|3583|3577|3583|3577|3583|3577|1
1641541120000|2022-01-07 07:38:40|3582.8|3576.8|3582|3576|3582.8|3576.8|3582|3576|2
1641541230000|2022-01-07 07:40:30|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641541250000|2022-01-07 07:40:50|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1641541330000|2022-01-07 07:42:10|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1641541340000|2022-01-07 07:42:20|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1641541350000|2022-01-07 07:42:30|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1641541460000|2022-01-07 07:44:20|3581.3|3575.3|3583.3|3577.3|3584.3|3578.3|3581.3|3575.3|13
1641541470000|2022-01-07 07:44:30|3583.5|3577.5|3583.8|3577.8|3584|3578|3583.3|3577.3|10
1641541490000|2022-01-07 07:44:50|3584|3578|3584|3578|3584.5|3578.5|3584|3578|3
1641541500000|2022-01-07 07:45:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584|3578|3
1641541510000|2022-01-07 07:45:10|3584|3578|3583.3|3577.3|3584|3578|3583.3|3577.3|3
1641541520000|2022-01-07 07:45:20|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1641541530000|2022-01-07 07:45:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641541540000|2022-01-07 07:45:40|3584|3578|3584|3578|3584|3578|3583.8|3577.8|3
1641541560000|2022-01-07 07:46:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1641541580000|2022-01-07 07:46:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1641541590000|2022-01-07 07:46:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641541610000|2022-01-07 07:46:50|3584|3578|3584|3578|3584.5|3578.5|3584|3578|3
1641541620000|2022-01-07 07:47:00|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|4
1641541660000|2022-01-07 07:47:40|3584.5|3578.5|3583.3|3577.3|3584.5|3578.5|3583.3|3577.3|10
1641541670000|2022-01-07 07:47:50|3584|3578|3584|3578|3584|3578|3584|3578|1
1641541680000|2022-01-07 07:48:00|3583.8|3577.8|3583.8|3577.8|3584.3|3578.3|3583.5|3577.5|5
1641541690000|2022-01-07 07:48:10|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.5|3577.5|8
1641541700000|2022-01-07 07:48:20|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1641541710000|2022-01-07 07:48:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1641541720000|2022-01-07 07:48:40|3584.5|3578.5|3586|3580|3586.3|3580.3|3584|3578|13
1641541730000|2022-01-07 07:48:50|3585.8|3579.8|3589.3|3583.3|3589.3|3583.3|3584.8|3578.8|7
1641541740000|2022-01-07 07:49:00|3589|3583|3588|3582|3589|3583|3588|3582|3
1641541750000|2022-01-07 07:49:10|3587.8|3581.8|3587.8|3581.8|3588.3|3582.3|3587.5|3581.5|5
1641541770000|2022-01-07 07:49:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1641541780000|2022-01-07 07:49:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641541800000|2022-01-07 07:50:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641541810000|2022-01-07 07:50:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641541820000|2022-01-07 07:50:20|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1641541840000|2022-01-07 07:50:40|3586.5|3580.5|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|5
1641541850000|2022-01-07 07:50:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641541860000|2022-01-07 07:51:00|3587|3581|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|3
1641541880000|2022-01-07 07:51:20|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|2
1641541890000|2022-01-07 07:51:30|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|2
1641541920000|2022-01-07 07:52:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1641541930000|2022-01-07 07:52:10|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|4
1641541940000|2022-01-07 07:52:20|3586.8|3580.8|3588.5|3582.5|3589|3583|3585.8|3579.8|7
1641541950000|2022-01-07 07:52:30|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1641541960000|2022-01-07 07:52:40|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3587.5|3581.5|10
1641541970000|2022-01-07 07:52:50|3588.8|3582.8|3590.3|3584.3|3590.5|3584.5|3587.5|3581.5|16
1641541980000|2022-01-07 07:53:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641542010000|2022-01-07 07:53:30|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1641542020000|2022-01-07 07:53:40|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.6|3584.6|2
1641542030000|2022-01-07 07:53:50|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1641542050000|2022-01-07 07:54:10|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|3
1641542080000|2022-01-07 07:54:40|3591|3585|3590|3584|3591|3585|3590|3584|3
1641542100000|2022-01-07 07:55:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641542160000|2022-01-07 07:56:00|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1641542170000|2022-01-07 07:56:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641542180000|2022-01-07 07:56:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641542190000|2022-01-07 07:56:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641542200000|2022-01-07 07:56:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1641542210000|2022-01-07 07:56:50|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3589.5|3583.5|4
1641542230000|2022-01-07 07:57:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1641542250000|2022-01-07 07:57:30|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|2
1641542260000|2022-01-07 07:57:40|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1641542310000|2022-01-07 07:58:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641542320000|2022-01-07 07:58:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641542340000|2022-01-07 07:59:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641542360000|2022-01-07 07:59:20|3590.5|3584.5|3591.8|3585.8|3591.8|3585.8|3590.5|3584.5|2
1641542370000|2022-01-07 07:59:30|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641542380000|2022-01-07 07:59:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641542390000|2022-01-07 07:59:50|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|2
1641542400000|2022-01-07 08:00:00|3592.5|3586.5|3589.3|3583.3|3592.5|3586.5|3589.3|3583.3|6
1641542410000|2022-01-07 08:00:10|3589|3583|3585.3|3579.3|3589|3583|3582.8|3576.8|9
1641542420000|2022-01-07 08:00:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641542440000|2022-01-07 08:00:40|3585.8|3579.8|3587.5|3581.5|3588|3582|3585.8|3579.8|5
1641542460000|2022-01-07 08:01:00|3588|3582|3589|3583|3589|3583|3588|3582|4
1641542500000|2022-01-07 08:01:40|3588|3582|3587.4|3581.4|3588|3582|3587.4|3581.4|2
1641542520000|2022-01-07 08:02:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641542550000|2022-01-07 08:02:30|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|2
1641542610000|2022-01-07 08:03:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641542620000|2022-01-07 08:03:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1641542630000|2022-01-07 08:03:50|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1641542700000|2022-01-07 08:05:00|3585.5|3579.5|3584|3578|3585.5|3579.5|3584|3578|4
1641542710000|2022-01-07 08:05:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1641542730000|2022-01-07 08:05:30|3582.3|3576.3|3579.8|3573.8|3582.3|3576.3|3579.5|3573.5|7
1641542740000|2022-01-07 08:05:40|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1641542750000|2022-01-07 08:05:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641542770000|2022-01-07 08:06:10|3580.8|3574.8|3582.3|3576.3|3582.8|3576.8|3580.8|3574.8|3
1641542780000|2022-01-07 08:06:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1641542790000|2022-01-07 08:06:30|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1641542820000|2022-01-07 08:07:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641542840000|2022-01-07 08:07:20|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641542850000|2022-01-07 08:07:30|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|2
1641542860000|2022-01-07 08:07:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1641542900000|2022-01-07 08:08:20|3584.3|3578.3|3585.3|3579.3|3585.3|3579.3|3584.3|3578.3|3
1641542910000|2022-01-07 08:08:30|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1641542960000|2022-01-07 08:09:20|3585.3|3579.3|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|2
1641542970000|2022-01-07 08:09:30|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641543000000|2022-01-07 08:10:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641543010000|2022-01-07 08:10:10|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|3
1641543020000|2022-01-07 08:10:20|3583.5|3577.5|3583|3577|3583.5|3577.5|3582.5|3576.5|4
1641543030000|2022-01-07 08:10:30|3584|3578|3585.3|3579.3|3585.3|3579.3|3584|3578|2
1641543080000|2022-01-07 08:11:20|3584.8|3578.8|3584|3578|3584.8|3578.8|3583.3|3577.3|5
1641543120000|2022-01-07 08:12:00|3583.8|3577.8|3583|3577|3583.8|3577.8|3583|3577|4
1641543130000|2022-01-07 08:12:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641543140000|2022-01-07 08:12:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1641543150000|2022-01-07 08:12:30|3585|3579|3586|3580|3586|3580|3585|3579|2
1641543230000|2022-01-07 08:13:50|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1641543270000|2022-01-07 08:14:30|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641543400000|2022-01-07 08:16:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1641543520000|2022-01-07 08:18:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641543600000|2022-01-07 08:20:00|3585|3579|3586.5|3580.5|3586.5|3580.5|3585|3579|3
1641543630000|2022-01-07 08:20:30|3585.6|3579.6|3584.4|3578.4|3585.6|3579.6|3584.4|3578.4|2
1641543640000|2022-01-07 08:20:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641543650000|2022-01-07 08:20:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641543660000|2022-01-07 08:21:00|3584|3578|3583.8|3577.8|3585|3579|3583.8|3577.8|3
1641543670000|2022-01-07 08:21:10|3583.6|3577.6|3583.5|3577.5|3583.6|3577.6|3583.5|3577.5|2
1641543680000|2022-01-07 08:21:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641543690000|2022-01-07 08:21:30|3584|3578|3585|3579|3585|3579|3584|3578|3
1641543710000|2022-01-07 08:21:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641543730000|2022-01-07 08:22:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641543760000|2022-01-07 08:22:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641543770000|2022-01-07 08:22:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1641543840000|2022-01-07 08:24:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641543870000|2022-01-07 08:24:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641543890000|2022-01-07 08:24:50|3584.3|3578.3|3583|3577|3584.3|3578.3|3580.8|3574.8|3
1641543900000|2022-01-07 08:25:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641543920000|2022-01-07 08:25:20|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581.5|3575.5|4
1641543950000|2022-01-07 08:25:50|3581.8|3575.8|3581.8|3575.8|3582|3576|3581.8|3575.8|3
1641543960000|2022-01-07 08:26:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1641543970000|2022-01-07 08:26:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641543990000|2022-01-07 08:26:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641544000000|2022-01-07 08:26:40|3582|3576|3582.5|3576.5|3582.8|3576.8|3582|3576|3
1641544010000|2022-01-07 08:26:50|3582.3|3576.3|3582|3576|3582.3|3576.3|3581.5|3575.5|5
1641544020000|2022-01-07 08:27:00|3581.3|3575.3|3581.8|3575.8|3582|3576|3581.3|3575.3|8
1641544030000|2022-01-07 08:27:10|3581.5|3575.5|3581.8|3575.8|3582|3576|3581.5|3575.5|4
1641544050000|2022-01-07 08:27:30|3581.5|3575.5|3581.8|3575.8|3582|3576|3581.5|3575.5|4
1641544060000|2022-01-07 08:27:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1641544070000|2022-01-07 08:27:50|3582.3|3576.3|3584.3|3578.3|3584.3|3578.3|3582.3|3576.3|2
1641544080000|2022-01-07 08:28:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641544150000|2022-01-07 08:29:10|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|2
1641544160000|2022-01-07 08:29:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1641544190000|2022-01-07 08:29:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641544200000|2022-01-07 08:30:00|3587|3581|3588.3|3582.3|3588.3|3582.3|3587|3581|2
1641544210000|2022-01-07 08:30:10|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|2
1641544260000|2022-01-07 08:31:00|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3586|3580|4
1641544280000|2022-01-07 08:31:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1641544300000|2022-01-07 08:31:40|3589.5|3583.5|3590.8|3584.8|3590.8|3584.8|3589.5|3583.5|4
1641544310000|2022-01-07 08:31:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1641544320000|2022-01-07 08:32:00|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|3
1641544370000|2022-01-07 08:32:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641544380000|2022-01-07 08:33:00|3590.3|3584.3|3590.8|3584.8|3591|3585|3590|3584|4
1641544390000|2022-01-07 08:33:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641544400000|2022-01-07 08:33:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641544430000|2022-01-07 08:33:50|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1641544440000|2022-01-07 08:34:00|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|2
1641544450000|2022-01-07 08:34:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641544460000|2022-01-07 08:34:20|3592.5|3586.5|3590.8|3584.8|3592.8|3586.8|3590.8|3584.8|6
1641544490000|2022-01-07 08:34:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641544500000|2022-01-07 08:35:00|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1641544510000|2022-01-07 08:35:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641544520000|2022-01-07 08:35:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1641544550000|2022-01-07 08:35:50|3591|3585|3591|3585|3591|3585|3590.5|3584.5|3
1641544570000|2022-01-07 08:36:10|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1641544580000|2022-01-07 08:36:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641544590000|2022-01-07 08:36:30|3590.8|3584.8|3592.5|3586.5|3592.5|3586.5|3590.8|3584.8|5
1641544600000|2022-01-07 08:36:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1641544610000|2022-01-07 08:36:50|3595|3589|3593.8|3587.8|3595.3|3589.3|3593|3587|5
1641544620000|2022-01-07 08:37:00|3592.5|3586.5|3593.5|3587.5|3593.8|3587.8|3592.5|3586.5|6
1641544630000|2022-01-07 08:37:10|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1641544640000|2022-01-07 08:37:20|3594.8|3588.8|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|9
1641544650000|2022-01-07 08:37:30|3595|3589|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|7
1641544660000|2022-01-07 08:37:40|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1641544670000|2022-01-07 08:37:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641544680000|2022-01-07 08:38:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1641544690000|2022-01-07 08:38:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1641544700000|2022-01-07 08:38:20|3595.8|3589.8|3596|3590|3596|3590|3595.5|3589.5|4
1641544710000|2022-01-07 08:38:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1641544740000|2022-01-07 08:39:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1641544760000|2022-01-07 08:39:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1641544770000|2022-01-07 08:39:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1641544830000|2022-01-07 08:40:30|3594.1|3588.1|3593.8|3587.8|3594.1|3588.1|3593.6|3587.6|3
1641544840000|2022-01-07 08:40:40|3593.3|3587.3|3591.3|3585.3|3593.3|3587.3|3591.3|3585.3|7
1641544850000|2022-01-07 08:40:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1641544860000|2022-01-07 08:41:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1641544880000|2022-01-07 08:41:20|3590.8|3584.8|3592|3586|3592|3586|3590.8|3584.8|4
1641544900000|2022-01-07 08:41:40|3593|3587|3594|3588|3594|3588|3593|3587|2
1641544930000|2022-01-07 08:42:10|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1641544940000|2022-01-07 08:42:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1641544950000|2022-01-07 08:42:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641544960000|2022-01-07 08:42:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641544970000|2022-01-07 08:42:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641544980000|2022-01-07 08:43:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641544990000|2022-01-07 08:43:10|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1641545000000|2022-01-07 08:43:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594|3588|5
1641545020000|2022-01-07 08:43:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1641545050000|2022-01-07 08:44:10|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1641545090000|2022-01-07 08:44:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1641545120000|2022-01-07 08:45:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641545140000|2022-01-07 08:45:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1641545150000|2022-01-07 08:45:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641545160000|2022-01-07 08:46:00|3598|3592|3597|3591|3598|3592|3597|3591|3
1641545170000|2022-01-07 08:46:10|3597.3|3591.3|3598.9|3592.9|3599.8|3593.8|3597.3|3591.3|8
1641545180000|2022-01-07 08:46:20|3598.6|3592.6|3597.8|3591.8|3598.6|3592.6|3597.8|3591.8|3
1641545270000|2022-01-07 08:47:50|3598.6|3592.6|3598.3|3592.3|3598.6|3592.6|3598.3|3592.3|6
1641545280000|2022-01-07 08:48:00|3597.8|3591.8|3599.8|3593.8|3599.9|3593.9|3597.8|3591.8|4
1641545290000|2022-01-07 08:48:10|3599.9|3593.9|3599.3|3593.3|3599.9|3593.9|3599.3|3593.3|2
1641545300000|2022-01-07 08:48:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1641545320000|2022-01-07 08:48:40|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1641545330000|2022-01-07 08:48:50|3600|3594|3599|3593|3600|3594|3599|3593|2
1641545360000|2022-01-07 08:49:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1641545370000|2022-01-07 08:49:30|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|2
1641545380000|2022-01-07 08:49:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1641545400000|2022-01-07 08:50:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596|3590|5
1641545410000|2022-01-07 08:50:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1641545460000|2022-01-07 08:51:00|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|2
1641545470000|2022-01-07 08:51:10|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1641545500000|2022-01-07 08:51:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1641545550000|2022-01-07 08:52:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1641545560000|2022-01-07 08:52:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1641545720000|2022-01-07 08:55:20|3596.3|3590.3|3594.8|3588.8|3596.3|3590.3|3594.8|3588.8|4
1641545760000|2022-01-07 08:56:00|3595|3589|3598.5|3592.5|3598.5|3592.5|3595|3589|4
1641545770000|2022-01-07 08:56:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1641545780000|2022-01-07 08:56:20|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1641545790000|2022-01-07 08:56:30|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1641545800000|2022-01-07 08:56:40|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1641545810000|2022-01-07 08:56:50|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|3
1641545830000|2022-01-07 08:57:10|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1641545840000|2022-01-07 08:57:20|3596.5|3590.5|3598.5|3592.5|3598.5|3592.5|3596.5|3590.5|2
1641545910000|2022-01-07 08:58:30|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|3
1641545920000|2022-01-07 08:58:40|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|3
1641546030000|2022-01-07 09:00:30|3596.8|3590.8|3598.8|3592.8|3598.8|3592.8|3596.8|3590.8|3
1641546040000|2022-01-07 09:00:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1641546050000|2022-01-07 09:00:50|3598.3|3592.3|3596.8|3590.8|3598.3|3592.3|3596.8|3590.8|3
1641546070000|2022-01-07 09:01:10|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641546080000|2022-01-07 09:01:20|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1641546090000|2022-01-07 09:01:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641546110000|2022-01-07 09:01:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1641546140000|2022-01-07 09:02:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641546150000|2022-01-07 09:02:30|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|2
1641546160000|2022-01-07 09:02:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641546180000|2022-01-07 09:03:00|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|2
1641546200000|2022-01-07 09:03:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641546210000|2022-01-07 09:03:30|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1641546230000|2022-01-07 09:03:50|3592|3586|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|3
1641546240000|2022-01-07 09:04:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1641546250000|2022-01-07 09:04:10|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1641546260000|2022-01-07 09:04:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641546280000|2022-01-07 09:04:40|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1641546290000|2022-01-07 09:04:50|3591.3|3585.3|3594|3588|3594.5|3588.5|3591.3|3585.3|5
1641546300000|2022-01-07 09:05:00|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|4
1641546310000|2022-01-07 09:05:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1641546340000|2022-01-07 09:05:40|3594.3|3588.3|3595.8|3589.8|3595.8|3589.8|3594.3|3588.3|3
1641546360000|2022-01-07 09:06:00|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|3
1641546400000|2022-01-07 09:06:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|3
1641546420000|2022-01-07 09:07:00|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.8|3588.8|3
1641546430000|2022-01-07 09:07:10|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|6
1641546450000|2022-01-07 09:07:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1641546470000|2022-01-07 09:07:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1641546490000|2022-01-07 09:08:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1641546500000|2022-01-07 09:08:20|3593.3|3587.3|3594|3588|3594|3588|3593.3|3587.3|2
1641546540000|2022-01-07 09:09:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641546570000|2022-01-07 09:09:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641546580000|2022-01-07 09:09:40|3594.8|3588.8|3596|3590|3596|3590|3594.8|3588.8|3
1641546600000|2022-01-07 09:10:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1641546640000|2022-01-07 09:10:40|3596|3590|3598|3592|3598|3592|3596|3590|3
1641546650000|2022-01-07 09:10:50|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1641546660000|2022-01-07 09:11:00|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|4
1641546680000|2022-01-07 09:11:20|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|4
1641546690000|2022-01-07 09:11:30|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|6
1641546710000|2022-01-07 09:11:50|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3599.5|3593.5|5
1641546720000|2022-01-07 09:12:00|3600|3594|3599.8|3593.8|3600.8|3594.8|3599.3|3593.3|6
1641546730000|2022-01-07 09:12:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641546740000|2022-01-07 09:12:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641546750000|2022-01-07 09:12:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1641546760000|2022-01-07 09:12:40|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|4
1641546780000|2022-01-07 09:13:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1641546790000|2022-01-07 09:13:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|3
1641546800000|2022-01-07 09:13:20|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|4
1641546850000|2022-01-07 09:14:10|3599|3593|3599|3593|3599|3593|3598.5|3592.5|4
1641546860000|2022-01-07 09:14:20|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.5|3592.5|9
1641546870000|2022-01-07 09:14:30|3598.5|3592.5|3598.8|3592.8|3599|3593|3598.5|3592.5|5
1641546880000|2022-01-07 09:14:40|3598.5|3592.5|3598.8|3592.8|3599|3593|3598.5|3592.5|3
1641546890000|2022-01-07 09:14:50|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1641546900000|2022-01-07 09:15:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1641546910000|2022-01-07 09:15:10|3600|3594|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|5
1641546920000|2022-01-07 09:15:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1641546980000|2022-01-07 09:16:20|3600|3594|3601.5|3595.5|3602|3596|3600|3594|6
1641546990000|2022-01-07 09:16:30|3601.8|3595.8|3601.3|3595.3|3602|3596|3601.3|3595.3|6
1641547000000|2022-01-07 09:16:40|3601.5|3595.5|3602|3596|3602|3596|3601.3|3595.3|6
1641547010000|2022-01-07 09:16:50|3601.8|3595.8|3601|3595|3601.8|3595.8|3600.5|3594.5|5
1641547020000|2022-01-07 09:17:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1641547040000|2022-01-07 09:17:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1641547060000|2022-01-07 09:17:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1641547080000|2022-01-07 09:18:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1641547090000|2022-01-07 09:18:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601|3595|3
1641547110000|2022-01-07 09:18:30|3601|3595|3599.8|3593.8|3601|3595|3599.8|3593.8|3
1641547120000|2022-01-07 09:18:40|3600|3594|3600.5|3594.5|3600.8|3594.8|3600|3594|6
1641547130000|2022-01-07 09:18:50|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.3|3593.3|4
1641547140000|2022-01-07 09:19:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1641547170000|2022-01-07 09:19:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1641547200000|2022-01-07 09:20:00|3600|3594|3602|3596|3602|3596|3600|3594|5
1641547210000|2022-01-07 09:20:10|3602.3|3596.3|3602|3596|3602.5|3596.5|3602|3596|5
1641547240000|2022-01-07 09:20:40|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|2
1641547250000|2022-01-07 09:20:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|4
1641547260000|2022-01-07 09:21:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1641547270000|2022-01-07 09:21:10|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|2
1641547290000|2022-01-07 09:21:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1641547300000|2022-01-07 09:21:40|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|3
1641547310000|2022-01-07 09:21:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1641547320000|2022-01-07 09:22:00|3598.8|3592.8|3597.3|3591.3|3598.8|3592.8|3597.3|3591.3|6
1641547330000|2022-01-07 09:22:10|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1641547340000|2022-01-07 09:22:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641547370000|2022-01-07 09:22:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1641547420000|2022-01-07 09:23:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1641547440000|2022-01-07 09:24:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1641547450000|2022-01-07 09:24:10|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|2
1641547460000|2022-01-07 09:24:20|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|2
1641547480000|2022-01-07 09:24:40|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1641547560000|2022-01-07 09:26:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1641547570000|2022-01-07 09:26:10|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1641547610000|2022-01-07 09:26:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1641547700000|2022-01-07 09:28:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1641547730000|2022-01-07 09:28:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1641547780000|2022-01-07 09:29:40|3594|3588|3594.5|3588.5|3594.5|3588.5|3594|3588|2
1641547830000|2022-01-07 09:30:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641547850000|2022-01-07 09:30:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1641547870000|2022-01-07 09:31:10|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1641547880000|2022-01-07 09:31:20|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1641547890000|2022-01-07 09:31:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641547900000|2022-01-07 09:31:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1641547910000|2022-01-07 09:31:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641547940000|2022-01-07 09:32:20|3594|3588|3595.5|3589.5|3595.5|3589.5|3594|3588|2
1641547960000|2022-01-07 09:32:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1641548000000|2022-01-07 09:33:20|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|5
1641548010000|2022-01-07 09:33:30|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|4
1641548020000|2022-01-07 09:33:40|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1641548030000|2022-01-07 09:33:50|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1641548040000|2022-01-07 09:34:00|3597|3591|3596|3590|3597.3|3591.3|3596|3590|7
1641548060000|2022-01-07 09:34:20|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|4
1641548070000|2022-01-07 09:34:30|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1641548090000|2022-01-07 09:34:50|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1641548100000|2022-01-07 09:35:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1641548120000|2022-01-07 09:35:20|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|2
1641548200000|2022-01-07 09:36:40|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|3
1641548220000|2022-01-07 09:37:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1641548230000|2022-01-07 09:37:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641548250000|2022-01-07 09:37:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641548260000|2022-01-07 09:37:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1641548270000|2022-01-07 09:37:50|3594|3588|3593.3|3587.3|3594|3588|3592.5|3586.5|4
1641548300000|2022-01-07 09:38:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1641548390000|2022-01-07 09:39:50|3593.3|3587.3|3593.3|3587.3|3595.3|3589.3|3593.3|3587.3|7
1641548490000|2022-01-07 09:41:30|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1641548510000|2022-01-07 09:41:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641548550000|2022-01-07 09:42:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1641548580000|2022-01-07 09:43:00|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1641548590000|2022-01-07 09:43:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641548600000|2022-01-07 09:43:20|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1641548610000|2022-01-07 09:43:30|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1641548620000|2022-01-07 09:43:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1641548630000|2022-01-07 09:43:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641548640000|2022-01-07 09:44:00|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1641548650000|2022-01-07 09:44:10|3591.8|3585.8|3593|3587|3593|3587|3591.8|3585.8|4
1641548670000|2022-01-07 09:44:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641548680000|2022-01-07 09:44:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1641548690000|2022-01-07 09:44:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1641548710000|2022-01-07 09:45:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1641548740000|2022-01-07 09:45:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641548750000|2022-01-07 09:45:50|3592.5|3586.5|3594.3|3588.3|3594.3|3588.3|3592.5|3586.5|3
1641548760000|2022-01-07 09:46:00|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1641548770000|2022-01-07 09:46:10|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1641548840000|2022-01-07 09:47:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1641548860000|2022-01-07 09:47:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1641548870000|2022-01-07 09:47:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641548890000|2022-01-07 09:48:10|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1641548930000|2022-01-07 09:48:50|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1641548950000|2022-01-07 09:49:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1641548960000|2022-01-07 09:49:20|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|3
1641548970000|2022-01-07 09:49:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1641548990000|2022-01-07 09:49:50|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|2
1641549000000|2022-01-07 09:50:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|4
1641549030000|2022-01-07 09:50:30|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|2
1641549040000|2022-01-07 09:50:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1641549060000|2022-01-07 09:51:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641549070000|2022-01-07 09:51:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.8|3584.8|3
1641549080000|2022-01-07 09:51:20|3591.3|3585.3|3593.3|3587.3|3593.3|3587.3|3591.3|3585.3|3
1641549120000|2022-01-07 09:52:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1641549160000|2022-01-07 09:52:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641549170000|2022-01-07 09:52:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641549190000|2022-01-07 09:53:10|3593.8|3587.8|3595.3|3589.3|3595.8|3589.8|3593.8|3587.8|7
1641549210000|2022-01-07 09:53:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1641549220000|2022-01-07 09:53:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1641549240000|2022-01-07 09:54:00|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|4
1641549310000|2022-01-07 09:55:10|3593.8|3587.8|3594.8|3588.8|3595|3589|3593.8|3587.8|4
1641549320000|2022-01-07 09:55:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1641549330000|2022-01-07 09:55:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1641549340000|2022-01-07 09:55:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641549350000|2022-01-07 09:55:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1641549360000|2022-01-07 09:56:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1641549410000|2022-01-07 09:56:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1641549460000|2022-01-07 09:57:40|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|2
1641549470000|2022-01-07 09:57:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1641549480000|2022-01-07 09:58:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1641549490000|2022-01-07 09:58:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1641549500000|2022-01-07 09:58:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1641549510000|2022-01-07 09:58:30|3594|3588|3594|3588|3594.3|3588.3|3593.8|3587.8|7
1641549530000|2022-01-07 09:58:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641549540000|2022-01-07 09:59:00|3592.8|3586.8|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1641549550000|2022-01-07 09:59:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|4
1641549560000|2022-01-07 09:59:20|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1641549570000|2022-01-07 09:59:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641549630000|2022-01-07 10:00:30|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|3
1641549640000|2022-01-07 10:00:40|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641549710000|2022-01-07 10:01:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641549720000|2022-01-07 10:02:00|3590.3|3584.3|3591.5|3585.5|3591.8|3585.8|3590|3584|5
1641549730000|2022-01-07 10:02:10|3591.8|3585.8|3592.8|3586.8|3593|3587|3591.8|3585.8|6
1641549740000|2022-01-07 10:02:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1641549760000|2022-01-07 10:02:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641549780000|2022-01-07 10:03:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1641549810000|2022-01-07 10:03:30|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1641549820000|2022-01-07 10:03:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1641549850000|2022-01-07 10:04:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641549860000|2022-01-07 10:04:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1641549900000|2022-01-07 10:05:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1641549930000|2022-01-07 10:05:30|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|2
1641549950000|2022-01-07 10:05:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1641549960000|2022-01-07 10:06:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1641549980000|2022-01-07 10:06:20|3589.5|3583.5|3589.4|3583.4|3589.5|3583.5|3589.4|3583.4|2
1641549990000|2022-01-07 10:06:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1641550020000|2022-01-07 10:07:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641550030000|2022-01-07 10:07:10|3590|3584|3590.8|3584.8|3591|3585|3590|3584|3
1641550040000|2022-01-07 10:07:20|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1641550050000|2022-01-07 10:07:30|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|2
1641550060000|2022-01-07 10:07:40|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|3
1641550070000|2022-01-07 10:07:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1641550090000|2022-01-07 10:08:10|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3587|3581|4
1641550110000|2022-01-07 10:08:30|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1641550130000|2022-01-07 10:08:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1641550140000|2022-01-07 10:09:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641550160000|2022-01-07 10:09:20|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586.5|3580.5|4
1641550180000|2022-01-07 10:09:40|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1641550190000|2022-01-07 10:09:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641550200000|2022-01-07 10:10:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641550230000|2022-01-07 10:10:30|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|2
1641550250000|2022-01-07 10:10:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1641550260000|2022-01-07 10:11:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641550270000|2022-01-07 10:11:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641550290000|2022-01-07 10:11:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1641550300000|2022-01-07 10:11:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641550320000|2022-01-07 10:12:00|3586|3580|3586|3580|3586|3580|3586|3580|1
1641550340000|2022-01-07 10:12:20|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|3
1641550410000|2022-01-07 10:13:30|3587|3581|3587.8|3581.8|3587.8|3581.8|3587|3581|2
1641550520000|2022-01-07 10:15:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641550720000|2022-01-07 10:18:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641550740000|2022-01-07 10:19:00|3587|3581|3586|3580|3587|3581|3586|3580|3
1641550760000|2022-01-07 10:19:20|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|2
1641550790000|2022-01-07 10:19:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641550900000|2022-01-07 10:21:40|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1641550920000|2022-01-07 10:22:00|3586|3580|3586|3580|3586|3580|3586|3580|1
1641551070000|2022-01-07 10:24:30|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|2
1641551100000|2022-01-07 10:25:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641551110000|2022-01-07 10:25:10|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|3
1641551160000|2022-01-07 10:26:00|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3583|3577|3
1641551190000|2022-01-07 10:26:30|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|2
1641551200000|2022-01-07 10:26:40|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|2
1641551220000|2022-01-07 10:27:00|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641551240000|2022-01-07 10:27:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641551280000|2022-01-07 10:28:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1641551350000|2022-01-07 10:29:10|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|2
1641551400000|2022-01-07 10:30:00|3584|3578|3585|3579|3585|3579|3584|3578|2
1641551410000|2022-01-07 10:30:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641551420000|2022-01-07 10:30:20|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1641551430000|2022-01-07 10:30:30|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1641551440000|2022-01-07 10:30:40|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1641551450000|2022-01-07 10:30:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641551470000|2022-01-07 10:31:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641551520000|2022-01-07 10:32:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641551680000|2022-01-07 10:34:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641551730000|2022-01-07 10:35:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641551840000|2022-01-07 10:37:20|3585.8|3579.8|3587.8|3581.8|3588|3582|3585.8|3579.8|3
1641551880000|2022-01-07 10:38:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1641552010000|2022-01-07 10:40:10|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586.5|3580.5|2
1641552020000|2022-01-07 10:40:20|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.5|3579.5|5
1641552030000|2022-01-07 10:40:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641552050000|2022-01-07 10:40:50|3586.3|3580.3|3587.8|3581.8|3587.8|3581.8|3586.3|3580.3|2
1641552100000|2022-01-07 10:41:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1641552170000|2022-01-07 10:42:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1641552200000|2022-01-07 10:43:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1641552220000|2022-01-07 10:43:40|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641552240000|2022-01-07 10:44:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641552290000|2022-01-07 10:44:50|3586|3580|3585.8|3579.8|3586.8|3580.8|3585.8|3579.8|3
1641552310000|2022-01-07 10:45:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641552530000|2022-01-07 10:48:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641552550000|2022-01-07 10:49:10|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1641552570000|2022-01-07 10:49:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641552580000|2022-01-07 10:49:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641552590000|2022-01-07 10:49:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641552630000|2022-01-07 10:50:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641552640000|2022-01-07 10:50:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641552660000|2022-01-07 10:51:00|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1641552750000|2022-01-07 10:52:30|3587|3581|3588|3582|3588|3582|3587|3581|2
1641552790000|2022-01-07 10:53:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641552800000|2022-01-07 10:53:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641552820000|2022-01-07 10:53:40|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1641552840000|2022-01-07 10:54:00|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|4
1641552850000|2022-01-07 10:54:10|3585.3|3579.3|3585.8|3579.8|3586|3580|3585.3|3579.3|3
1641552860000|2022-01-07 10:54:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1641552880000|2022-01-07 10:54:40|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|2
1641552990000|2022-01-07 10:56:30|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1641553010000|2022-01-07 10:56:50|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1641553020000|2022-01-07 10:57:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641553080000|2022-01-07 10:58:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1641553090000|2022-01-07 10:58:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1641553110000|2022-01-07 10:58:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1641553140000|2022-01-07 10:59:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641553160000|2022-01-07 10:59:20|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1641553200000|2022-01-07 11:00:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641553210000|2022-01-07 11:00:10|3584.5|3578.5|3584.8|3578.8|3585|3579|3584.5|3578.5|3
1641553240000|2022-01-07 11:00:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641553250000|2022-01-07 11:00:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641553260000|2022-01-07 11:01:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1641553270000|2022-01-07 11:01:10|3585|3579|3581.5|3575.5|3585|3579|3581.5|3575.5|3
1641553290000|2022-01-07 11:01:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641553320000|2022-01-07 11:02:00|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1641553470000|2022-01-07 11:04:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641553490000|2022-01-07 11:04:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641553500000|2022-01-07 11:05:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1641553520000|2022-01-07 11:05:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641553560000|2022-01-07 11:06:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1641553620000|2022-01-07 11:07:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1641553650000|2022-01-07 11:07:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641553660000|2022-01-07 11:07:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1641553670000|2022-01-07 11:07:50|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|2
1641553690000|2022-01-07 11:08:10|3580.3|3574.3|3577|3571|3580.3|3574.3|3577|3571|3
1641553710000|2022-01-07 11:08:30|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|2
1641553730000|2022-01-07 11:08:50|3576.3|3570.3|3577.3|3571.3|3577.3|3571.3|3576.3|3570.3|2
1641553750000|2022-01-07 11:09:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641553770000|2022-01-07 11:09:30|3576.8|3570.8|3577.8|3571.8|3577.8|3571.8|3576.8|3570.8|2
1641553780000|2022-01-07 11:09:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641553790000|2022-01-07 11:09:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641553800000|2022-01-07 11:10:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641553820000|2022-01-07 11:10:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641553830000|2022-01-07 11:10:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641553970000|2022-01-07 11:12:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1641553980000|2022-01-07 11:13:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641554000000|2022-01-07 11:13:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641554160000|2022-01-07 11:16:00|3579|3573|3579|3573|3579|3573|3579|3573|1
1641554180000|2022-01-07 11:16:20|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|2
1641554580000|2022-01-07 11:23:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641554630000|2022-01-07 11:23:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1641554640000|2022-01-07 11:24:00|3577.3|3571.3|3574|3568|3577.3|3571.3|3574|3568|6
1641554670000|2022-01-07 11:24:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641554690000|2022-01-07 11:24:50|3574.5|3568.5|3576.5|3570.5|3576.5|3570.5|3574.5|3568.5|2
1641554720000|2022-01-07 11:25:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641554740000|2022-01-07 11:25:40|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1641554750000|2022-01-07 11:25:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641554760000|2022-01-07 11:26:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|3
1641554810000|2022-01-07 11:26:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641554820000|2022-01-07 11:27:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577|3571|3
1641554840000|2022-01-07 11:27:20|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1641554960000|2022-01-07 11:29:20|3577.3|3571.3|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|2
1641555130000|2022-01-07 11:32:10|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1641555170000|2022-01-07 11:32:50|3574.9|3568.9|3574.1|3568.1|3574.9|3568.9|3574.1|3568.1|2
1641555180000|2022-01-07 11:33:00|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.5|3567.5|3
1641555190000|2022-01-07 11:33:10|3573|3567|3575.5|3569.5|3575.8|3569.8|3573|3567|4
1641555200000|2022-01-07 11:33:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|4
1641555240000|2022-01-07 11:34:00|3575.3|3569.3|3575.8|3569.8|3576|3570|3575.3|3569.3|5
1641555340000|2022-01-07 11:35:40|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1641555350000|2022-01-07 11:35:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1641555410000|2022-01-07 11:36:50|3575.5|3569.5|3577.5|3571.5|3577.5|3571.5|3575.5|3569.5|3
1641555420000|2022-01-07 11:37:00|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|2
1641555430000|2022-01-07 11:37:10|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|2
1641555440000|2022-01-07 11:37:20|3576.5|3570.5|3575.5|3569.5|3576.5|3570.5|3575.5|3569.5|2
1641555470000|2022-01-07 11:37:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641555480000|2022-01-07 11:38:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641555490000|2022-01-07 11:38:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641555500000|2022-01-07 11:38:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1641555510000|2022-01-07 11:38:30|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|3
1641555520000|2022-01-07 11:38:40|3576.8|3570.8|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|2
1641555530000|2022-01-07 11:38:50|3576.5|3570.5|3577|3571|3577.3|3571.3|3576.5|3570.5|3
1641555540000|2022-01-07 11:39:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1641555550000|2022-01-07 11:39:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641555560000|2022-01-07 11:39:20|3577.5|3571.5|3577.5|3571.5|3578|3572|3577.5|3571.5|6
1641555580000|2022-01-07 11:39:40|3577.8|3571.8|3576.8|3570.8|3577.8|3571.8|3576.5|3570.5|3
1641555600000|2022-01-07 11:40:00|3577.8|3571.8|3577|3571|3577.8|3571.8|3577|3571|2
1641555620000|2022-01-07 11:40:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641555630000|2022-01-07 11:40:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641555650000|2022-01-07 11:40:50|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|2
1641555660000|2022-01-07 11:41:00|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|3
1641555680000|2022-01-07 11:41:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641555690000|2022-01-07 11:41:30|3577.8|3571.8|3576.8|3570.8|3577.8|3571.8|3576.5|3570.5|6
1641555700000|2022-01-07 11:41:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641555710000|2022-01-07 11:41:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641555720000|2022-01-07 11:42:00|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641555730000|2022-01-07 11:42:10|3577.5|3571.5|3577|3571|3577.5|3571.5|3577|3571|2
1641555750000|2022-01-07 11:42:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641555760000|2022-01-07 11:42:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641555780000|2022-01-07 11:43:00|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|3
1641555800000|2022-01-07 11:43:20|3578.3|3572.3|3580.3|3574.3|3580.5|3574.5|3578.3|3572.3|5
1641555820000|2022-01-07 11:43:40|3580.5|3574.5|3579.8|3573.8|3580.8|3574.8|3579.8|3573.8|6
1641555860000|2022-01-07 11:44:20|3580|3574|3579.8|3573.8|3581|3575|3579.8|3573.8|4
1641555880000|2022-01-07 11:44:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1641555890000|2022-01-07 11:44:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641555900000|2022-01-07 11:45:00|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|3
1641555930000|2022-01-07 11:45:30|3579.3|3573.3|3580|3574|3580|3574|3579|3573|3
1641555940000|2022-01-07 11:45:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641555970000|2022-01-07 11:46:10|3579|3573|3577.8|3571.8|3579|3573|3577.8|3571.8|3
1641556000000|2022-01-07 11:46:40|3578.8|3572.8|3578|3572|3578.8|3572.8|3578|3572|2
1641556010000|2022-01-07 11:46:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641556020000|2022-01-07 11:47:00|3578|3572|3577.5|3571.5|3578|3572|3577.5|3571.5|2
1641556060000|2022-01-07 11:47:40|3578.5|3572.5|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|2
1641556070000|2022-01-07 11:47:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1641556080000|2022-01-07 11:48:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641556090000|2022-01-07 11:48:10|3578.8|3572.8|3579.3|3573.3|3580|3574|3578.8|3572.8|4
1641556100000|2022-01-07 11:48:20|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|2
1641556130000|2022-01-07 11:48:50|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|2
1641556150000|2022-01-07 11:49:10|3579.5|3573.5|3578.5|3572.5|3579.5|3573.5|3578.5|3572.5|3
1641556160000|2022-01-07 11:49:20|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1641556190000|2022-01-07 11:49:50|3578.3|3572.3|3579.8|3573.8|3579.8|3573.8|3578.3|3572.3|2
1641556200000|2022-01-07 11:50:00|3580|3574|3580|3574|3580.3|3574.3|3580|3574|3
1641556220000|2022-01-07 11:50:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641556240000|2022-01-07 11:50:40|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1641556250000|2022-01-07 11:50:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641556260000|2022-01-07 11:51:00|3581|3575|3580|3574|3581|3575|3580|3574|2
1641556270000|2022-01-07 11:51:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641556300000|2022-01-07 11:51:40|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1641556320000|2022-01-07 11:52:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1641556330000|2022-01-07 11:52:10|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641556360000|2022-01-07 11:52:40|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1641556370000|2022-01-07 11:52:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641556380000|2022-01-07 11:53:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1641556390000|2022-01-07 11:53:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641556400000|2022-01-07 11:53:20|3581.8|3575.8|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|3
1641556410000|2022-01-07 11:53:30|3581|3575|3581|3575|3581|3575|3581|3575|1
1641556430000|2022-01-07 11:53:50|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|2
1641556440000|2022-01-07 11:54:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641556460000|2022-01-07 11:54:20|3581.3|3575.3|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|3
1641556470000|2022-01-07 11:54:30|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1641556510000|2022-01-07 11:55:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1641556530000|2022-01-07 11:55:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641556540000|2022-01-07 11:55:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1641556560000|2022-01-07 11:56:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641556580000|2022-01-07 11:56:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641556600000|2022-01-07 11:56:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641556610000|2022-01-07 11:56:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641556620000|2022-01-07 11:57:00|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|3
1641556650000|2022-01-07 11:57:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641556660000|2022-01-07 11:57:40|3579.5|3573.5|3580|3574|3580|3574|3579.3|3573.3|4
1641556670000|2022-01-07 11:57:50|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.8|3572.8|2
1641556700000|2022-01-07 11:58:20|3577.8|3571.8|3578.5|3572.5|3578.5|3572.5|3577.8|3571.8|2
1641556730000|2022-01-07 11:58:50|3579|3573|3579|3573|3579.3|3573.3|3579|3573|3
1641556770000|2022-01-07 11:59:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641556810000|2022-01-07 12:00:10|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.5|3572.5|4
1641556840000|2022-01-07 12:00:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641556940000|2022-01-07 12:02:20|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|4
1641556980000|2022-01-07 12:03:00|3577.3|3571.3|3574.5|3568.5|3577.3|3571.3|3574.5|3568.5|4
1641556990000|2022-01-07 12:03:10|3574|3568|3575|3569|3575|3569|3573.8|3567.8|3
1641557020000|2022-01-07 12:03:40|3575.5|3569.5|3575.5|3569.5|3576.5|3570.5|3575.5|3569.5|4
1641557040000|2022-01-07 12:04:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641557080000|2022-01-07 12:04:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641557130000|2022-01-07 12:05:30|3577.3|3571.3|3578|3572|3578|3572|3577.3|3571.3|3
1641557140000|2022-01-07 12:05:40|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|2
1641557160000|2022-01-07 12:06:00|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1641557280000|2022-01-07 12:08:00|3576.5|3570.5|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|3
1641557340000|2022-01-07 12:09:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641557420000|2022-01-07 12:10:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641557430000|2022-01-07 12:10:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1641557470000|2022-01-07 12:11:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1641557490000|2022-01-07 12:11:30|3576|3570|3576.5|3570.5|3577.5|3571.5|3576|3570|4
1641557540000|2022-01-07 12:12:20|3575.5|3569.5|3574.8|3568.8|3575.8|3569.8|3574.5|3568.5|6
1641557650000|2022-01-07 12:14:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641557660000|2022-01-07 12:14:20|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1641557670000|2022-01-07 12:14:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1641557680000|2022-01-07 12:14:40|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3576.8|3570.8|4
1641557710000|2022-01-07 12:15:10|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1641557750000|2022-01-07 12:15:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1641557760000|2022-01-07 12:16:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641557770000|2022-01-07 12:16:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1641557780000|2022-01-07 12:16:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641557790000|2022-01-07 12:16:30|3578|3572|3577.5|3571.5|3578|3572|3576.8|3570.8|6
1641557800000|2022-01-07 12:16:40|3577.8|3571.8|3577.5|3571.5|3578|3572|3577.3|3571.3|6
1641557810000|2022-01-07 12:16:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641557820000|2022-01-07 12:17:00|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|3
1641557830000|2022-01-07 12:17:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641557850000|2022-01-07 12:17:30|3578|3572|3578|3572|3578|3572|3578|3572|1
1641557870000|2022-01-07 12:17:50|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641557880000|2022-01-07 12:18:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1641557910000|2022-01-07 12:18:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641557940000|2022-01-07 12:19:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641557950000|2022-01-07 12:19:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641557960000|2022-01-07 12:19:20|3577|3571|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|3
1641558000000|2022-01-07 12:20:00|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|2
1641558010000|2022-01-07 12:20:10|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.5|3569.5|6
1641558030000|2022-01-07 12:20:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641558050000|2022-01-07 12:20:50|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1641558110000|2022-01-07 12:21:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641558120000|2022-01-07 12:22:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1641558210000|2022-01-07 12:23:30|3576.5|3570.5|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1641558220000|2022-01-07 12:23:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|4
1641558230000|2022-01-07 12:23:50|3577.3|3571.3|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|3
1641558240000|2022-01-07 12:24:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641558270000|2022-01-07 12:24:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1641558280000|2022-01-07 12:24:40|3576.8|3570.8|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|4
1641558290000|2022-01-07 12:24:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1641558300000|2022-01-07 12:25:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|4
1641558320000|2022-01-07 12:25:20|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|3
1641558330000|2022-01-07 12:25:30|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3574.5|3568.5|2
1641558360000|2022-01-07 12:26:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1641558380000|2022-01-07 12:26:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641558440000|2022-01-07 12:27:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641558460000|2022-01-07 12:27:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641558490000|2022-01-07 12:28:10|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1641558580000|2022-01-07 12:29:40|3574.5|3568.5|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|4
1641558600000|2022-01-07 12:30:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|3
1641558620000|2022-01-07 12:30:20|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1641558650000|2022-01-07 12:30:50|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|2
1641558660000|2022-01-07 12:31:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641558710000|2022-01-07 12:31:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1641558720000|2022-01-07 12:32:00|3573.8|3567.8|3575|3569|3575|3569|3573.8|3567.8|6
1641558730000|2022-01-07 12:32:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1641558740000|2022-01-07 12:32:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641558770000|2022-01-07 12:32:50|3574.3|3568.3|3573.3|3567.3|3574.3|3568.3|3573.3|3567.3|3
1641558780000|2022-01-07 12:33:00|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|7
1641558800000|2022-01-07 12:33:20|3573.8|3567.8|3574.3|3568.3|3574.5|3568.5|3573.8|3567.8|5
1641558810000|2022-01-07 12:33:30|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|4
1641558820000|2022-01-07 12:33:40|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1641558840000|2022-01-07 12:34:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641558860000|2022-01-07 12:34:20|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|3
1641558880000|2022-01-07 12:34:40|3573.3|3567.3|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|2
1641558900000|2022-01-07 12:35:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1641558910000|2022-01-07 12:35:10|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|2
1641558920000|2022-01-07 12:35:20|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1641558960000|2022-01-07 12:36:00|3573.8|3567.8|3575.5|3569.5|3575.5|3569.5|3573.8|3567.8|2
1641558970000|2022-01-07 12:36:10|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|2
1641558980000|2022-01-07 12:36:20|3575.3|3569.3|3573.8|3567.8|3575.3|3569.3|3573.8|3567.8|3
1641559000000|2022-01-07 12:36:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1641559020000|2022-01-07 12:37:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1641559040000|2022-01-07 12:37:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641559060000|2022-01-07 12:37:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1641559070000|2022-01-07 12:37:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1641559100000|2022-01-07 12:38:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1641559120000|2022-01-07 12:38:40|3574.5|3568.5|3573|3567|3574.5|3568.5|3572.8|3566.8|4
1641559130000|2022-01-07 12:38:50|3572.8|3566.8|3571.8|3565.8|3572.8|3566.8|3571.8|3565.8|2
1641559140000|2022-01-07 12:39:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641559160000|2022-01-07 12:39:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641559190000|2022-01-07 12:39:50|3571.5|3565.5|3569.8|3563.8|3571.5|3565.5|3569.5|3563.5|4
1641559200000|2022-01-07 12:40:00|3570.5|3564.5|3570|3564|3570.8|3564.8|3570|3564|5
1641559220000|2022-01-07 12:40:20|3569.5|3563.5|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|3
1641559230000|2022-01-07 12:40:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641559260000|2022-01-07 12:41:00|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1641559300000|2022-01-07 12:41:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1641559420000|2022-01-07 12:43:40|3570.3|3564.3|3572|3566|3572|3566|3570.3|3564.3|4
1641559460000|2022-01-07 12:44:20|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|3
1641559470000|2022-01-07 12:44:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1641559500000|2022-01-07 12:45:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1641559520000|2022-01-07 12:45:20|3571.8|3565.8|3572|3566|3572|3566|3571.5|3565.5|4
1641559530000|2022-01-07 12:45:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641559540000|2022-01-07 12:45:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641559560000|2022-01-07 12:46:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641559630000|2022-01-07 12:47:10|3571.5|3565.5|3569.8|3563.8|3571.5|3565.5|3569.8|3563.8|2
1641559640000|2022-01-07 12:47:20|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1641559650000|2022-01-07 12:47:30|3569|3563|3570.5|3564.5|3570.5|3564.5|3569|3563|2
1641559660000|2022-01-07 12:47:40|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641559670000|2022-01-07 12:47:50|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1641559690000|2022-01-07 12:48:10|3571.5|3565.5|3572|3566|3572|3566|3571.5|3565.5|3
1641559790000|2022-01-07 12:49:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641559810000|2022-01-07 12:50:10|3570.8|3564.8|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|3
1641559830000|2022-01-07 12:50:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641559840000|2022-01-07 12:50:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641559850000|2022-01-07 12:50:50|3571|3565|3571|3565|3571|3565|3571|3565|1
1641559880000|2022-01-07 12:51:20|3572|3566|3573.5|3567.5|3574|3568|3572|3566|4
1641559900000|2022-01-07 12:51:40|3574.3|3568.3|3574.1|3568.1|3574.3|3568.3|3574.1|3568.1|2
1641559910000|2022-01-07 12:51:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641559920000|2022-01-07 12:52:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1641559950000|2022-01-07 12:52:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1641559990000|2022-01-07 12:53:10|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.5|3566.5|3
1641560000000|2022-01-07 12:53:20|3573|3567|3573|3567|3573|3567|3573|3567|1
1641560040000|2022-01-07 12:54:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1641560070000|2022-01-07 12:54:30|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|2
1641560080000|2022-01-07 12:54:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641560090000|2022-01-07 12:54:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641560100000|2022-01-07 12:55:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641560120000|2022-01-07 12:55:20|3570.8|3564.8|3569.6|3563.6|3570.8|3564.8|3569.6|3563.6|4
1641560140000|2022-01-07 12:55:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641560150000|2022-01-07 12:55:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641560160000|2022-01-07 12:56:00|3568.8|3562.8|3569.5|3563.5|3570|3564|3568.8|3562.8|5
1641560170000|2022-01-07 12:56:10|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1641560180000|2022-01-07 12:56:20|3569.8|3563.8|3571|3565|3571|3565|3569.8|3563.8|4
1641560190000|2022-01-07 12:56:30|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1641560250000|2022-01-07 12:57:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641560260000|2022-01-07 12:57:40|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|2
1641560270000|2022-01-07 12:57:50|3570.8|3564.8|3572.3|3566.3|3572.3|3566.3|3570.8|3564.8|2
1641560280000|2022-01-07 12:58:00|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|4
1641560290000|2022-01-07 12:58:10|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572|3566|3
1641560300000|2022-01-07 12:58:20|3572|3566|3570.8|3564.8|3572|3566|3570.8|3564.8|3
1641560310000|2022-01-07 12:58:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1641560340000|2022-01-07 12:59:00|3570|3564|3568.8|3562.8|3570|3564|3568.8|3562.8|5
1641560350000|2022-01-07 12:59:10|3568.5|3562.5|3567|3561|3568.5|3562.5|3567|3561|2
1641560360000|2022-01-07 12:59:20|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1641560370000|2022-01-07 12:59:30|3568.5|3562.5|3570.5|3564.5|3570.5|3564.5|3568.3|3562.3|9
1641560390000|2022-01-07 12:59:50|3570.3|3564.3|3570.8|3564.8|3571.3|3565.3|3570.3|3564.3|5
1641560400000|2022-01-07 13:00:00|3571|3565|3565.5|3559.5|3571.3|3565.3|3565.5|3559.5|21
1641560410000|2022-01-07 13:00:10|3565.3|3559.3|3561.3|3555.3|3565.8|3559.8|3561.3|3555.3|21
1641560420000|2022-01-07 13:00:20|3562|3556|3564.3|3558.3|3566.3|3560.3|3561.8|3555.8|13
1641560430000|2022-01-07 13:00:30|3564.5|3558.5|3565.5|3559.5|3565.8|3559.8|3563.8|3557.8|9
1641560440000|2022-01-07 13:00:40|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3563.8|3557.8|10
1641560450000|2022-01-07 13:00:50|3566|3560|3564.8|3558.8|3566|3560|3564.3|3558.3|10
1641560460000|2022-01-07 13:01:00|3565|3559|3564.8|3558.8|3566.3|3560.3|3564.8|3558.8|10
1641560470000|2022-01-07 13:01:10|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.3|3557.3|5
1641560480000|2022-01-07 13:01:20|3563.3|3557.3|3562.8|3556.8|3563.5|3557.5|3562|3556|8
1641560490000|2022-01-07 13:01:30|3562.3|3556.3|3563|3557|3564|3558|3562.3|3556.3|10
1641560500000|2022-01-07 13:01:40|3562.8|3556.8|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|3
1641560510000|2022-01-07 13:01:50|3562.5|3556.5|3563.5|3557.5|3563.8|3557.8|3562|3556|14
1641560520000|2022-01-07 13:02:00|3564.3|3558.3|3563.8|3557.8|3564.5|3558.5|3563.5|3557.5|12
1641560530000|2022-01-07 13:02:10|3564|3558|3564|3558|3564.3|3558.3|3563.8|3557.8|10
1641560540000|2022-01-07 13:02:20|3564.3|3558.3|3565.5|3559.5|3565.5|3559.5|3564|3558|9
1641560550000|2022-01-07 13:02:30|3564.8|3558.8|3566.3|3560.3|3566.3|3560.3|3564.8|3558.8|5
1641560560000|2022-01-07 13:02:40|3566|3560|3566.5|3560.5|3566.5|3560.5|3565.5|3559.5|6
1641560570000|2022-01-07 13:02:50|3566.8|3560.8|3568|3562|3568|3562|3566.5|3560.5|6
1641560580000|2022-01-07 13:03:00|3567.8|3561.8|3568|3562|3568|3562|3567.3|3561.3|5
1641560590000|2022-01-07 13:03:10|3567.8|3561.8|3566.8|3560.8|3567.8|3561.8|3566.5|3560.5|9
1641560600000|2022-01-07 13:03:20|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|5
1641560610000|2022-01-07 13:03:30|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1641560620000|2022-01-07 13:03:40|3566.3|3560.3|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|5
1641560630000|2022-01-07 13:03:50|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|3
1641560640000|2022-01-07 13:04:00|3566|3560|3566.8|3560.8|3566.8|3560.8|3565.8|3559.8|7
1641560650000|2022-01-07 13:04:10|3567|3561|3567.3|3561.3|3567.8|3561.8|3567|3561|6
1641560660000|2022-01-07 13:04:20|3566.8|3560.8|3565|3559|3566.8|3560.8|3565|3559|5
1641560670000|2022-01-07 13:04:30|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564|3558|3
1641560680000|2022-01-07 13:04:40|3564.8|3558.8|3565.5|3559.5|3565.8|3559.8|3564.8|3558.8|5
1641560690000|2022-01-07 13:04:50|3565.3|3559.3|3563.8|3557.8|3565.3|3559.3|3563.8|3557.8|4
1641560700000|2022-01-07 13:05:00|3563.5|3557.5|3563.8|3557.8|3564|3558|3562.8|3556.8|7
1641560710000|2022-01-07 13:05:10|3563.5|3557.5|3562.8|3556.8|3564.3|3558.3|3562.3|3556.3|11
1641560720000|2022-01-07 13:05:20|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|7
1641560730000|2022-01-07 13:05:30|3562|3556|3562.8|3556.8|3562.8|3556.8|3562|3556|6
1641560740000|2022-01-07 13:05:40|3562.5|3556.5|3559.5|3553.5|3562.5|3556.5|3559.5|3553.5|9
1641560750000|2022-01-07 13:05:50|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.3|3552.3|7
1641560760000|2022-01-07 13:06:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641560770000|2022-01-07 13:06:10|3558.8|3552.8|3559|3553|3559|3553|3557.8|3551.8|7
1641560790000|2022-01-07 13:06:30|3559.3|3553.3|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1641560800000|2022-01-07 13:06:40|3560|3554|3560|3554|3560.5|3554.5|3560|3554|8
1641560810000|2022-01-07 13:06:50|3559.8|3553.8|3560.5|3554.5|3561.8|3555.8|3559.5|3553.5|7
1641560820000|2022-01-07 13:07:00|3560.3|3554.3|3556.8|3550.8|3560.3|3554.3|3556.3|3550.3|15
1641560830000|2022-01-07 13:07:10|3557|3551|3557.8|3551.8|3557.8|3551.8|3557|3551|3
1641560840000|2022-01-07 13:07:20|3558|3552|3555.8|3549.8|3558|3552|3555.8|3549.8|8
1641560850000|2022-01-07 13:07:30|3556|3550|3556.5|3550.5|3556.5|3550.5|3555|3549|7
1641560860000|2022-01-07 13:07:40|3556|3550|3555.3|3549.3|3556|3550|3554.8|3548.8|7
1641560870000|2022-01-07 13:07:50|3555|3549|3556|3550|3556.3|3550.3|3554.8|3548.8|9
1641560880000|2022-01-07 13:08:00|3555.8|3549.8|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|5
1641560890000|2022-01-07 13:08:10|3556|3550|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|7
1641560900000|2022-01-07 13:08:20|3554.5|3548.5|3552.8|3546.8|3554.5|3548.5|3552.3|3546.3|13
1641560910000|2022-01-07 13:08:30|3552.5|3546.5|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|5
1641560920000|2022-01-07 13:08:40|3553|3547|3551.5|3545.5|3553|3547|3551.5|3545.5|11
1641560930000|2022-01-07 13:08:50|3551.3|3545.3|3551.3|3545.3|3552|3546|3551|3545|6
1641560940000|2022-01-07 13:09:00|3551.8|3545.8|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|12
1641560950000|2022-01-07 13:09:10|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|9
1641560960000|2022-01-07 13:09:20|3550.5|3544.5|3553|3547|3553.8|3547.8|3550.5|3544.5|11
1641560970000|2022-01-07 13:09:30|3552.8|3546.8|3553.8|3547.8|3553.8|3547.8|3551.5|3545.5|7
1641560980000|2022-01-07 13:09:40|3553.5|3547.5|3551.5|3545.5|3553.5|3547.5|3551.5|3545.5|6
1641560990000|2022-01-07 13:09:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1641561000000|2022-01-07 13:10:00|3551|3545|3549.8|3543.8|3551|3545|3549.8|3543.8|9
1641561010000|2022-01-07 13:10:10|3550.3|3544.3|3548.5|3542.5|3550.5|3544.5|3548.5|3542.5|17
1641561020000|2022-01-07 13:10:20|3546.3|3540.3|3545.8|3539.8|3546.8|3540.8|3543.6|3537.6|16
1641561030000|2022-01-07 13:10:30|3545.5|3539.5|3545.5|3539.5|3546.5|3540.5|3544|3538|18
1641561040000|2022-01-07 13:10:40|3545.3|3539.3|3546|3540|3546.5|3540.5|3544.8|3538.8|9
1641561050000|2022-01-07 13:10:50|3545.8|3539.8|3547.5|3541.5|3547.5|3541.5|3545.8|3539.8|7
1641561060000|2022-01-07 13:11:00|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1641561070000|2022-01-07 13:11:10|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641561080000|2022-01-07 13:11:20|3547|3541|3546.3|3540.3|3547.3|3541.3|3546|3540|7
1641561090000|2022-01-07 13:11:30|3546.5|3540.5|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|3
1641561100000|2022-01-07 13:11:40|3546.8|3540.8|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|6
1641561110000|2022-01-07 13:11:50|3547.5|3541.5|3546|3540|3547.5|3541.5|3545.3|3539.3|5
1641561120000|2022-01-07 13:12:00|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1641561130000|2022-01-07 13:12:10|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641561140000|2022-01-07 13:12:20|3546|3540|3545.5|3539.5|3546|3540|3545.3|3539.3|5
1641561150000|2022-01-07 13:12:30|3546.3|3540.3|3547.3|3541.3|3547.3|3541.3|3546.3|3540.3|4
1641561160000|2022-01-07 13:12:40|3548.8|3542.8|3550.3|3544.3|3550.5|3544.5|3548.8|3542.8|12
1641561170000|2022-01-07 13:12:50|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1641561180000|2022-01-07 13:13:00|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3548.5|3542.5|3
1641561190000|2022-01-07 13:13:10|3550|3544|3550.5|3544.5|3550.8|3544.8|3550|3544|3
1641561200000|2022-01-07 13:13:20|3550.8|3544.8|3552|3546|3552.3|3546.3|3550.8|3544.8|5
1641561210000|2022-01-07 13:13:30|3552.3|3546.3|3553.3|3547.3|3553.5|3547.5|3552.3|3546.3|4
1641561220000|2022-01-07 13:13:40|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1641561230000|2022-01-07 13:13:50|3552|3546|3553.5|3547.5|3553.5|3547.5|3552|3546|3
1641561240000|2022-01-07 13:14:00|3553.3|3547.3|3551.5|3545.5|3553.3|3547.3|3551.5|3545.5|3
1641561250000|2022-01-07 13:14:10|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.5|3544.5|2
1641561260000|2022-01-07 13:14:20|3551|3545|3550.8|3544.8|3551|3545|3550.5|3544.5|3
1641561270000|2022-01-07 13:14:30|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1641561280000|2022-01-07 13:14:40|3551.8|3545.8|3551.4|3545.4|3551.8|3545.8|3551.4|3545.4|2
1641561290000|2022-01-07 13:14:50|3551.1|3545.1|3550.3|3544.3|3551.1|3545.1|3550|3544|6
1641561300000|2022-01-07 13:15:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1641561310000|2022-01-07 13:15:10|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1641561320000|2022-01-07 13:15:20|3550|3544|3548.8|3542.8|3550.3|3544.3|3548.8|3542.8|8
1641561330000|2022-01-07 13:15:30|3549|3543|3549|3543|3549|3543|3548.8|3542.8|3
1641561350000|2022-01-07 13:15:50|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1641561360000|2022-01-07 13:16:00|3547.8|3541.8|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|5
1641561370000|2022-01-07 13:16:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1641561380000|2022-01-07 13:16:20|3546.5|3540.5|3547.3|3541.3|3547.3|3541.3|3546.5|3540.5|2
1641561390000|2022-01-07 13:16:30|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|3
1641561410000|2022-01-07 13:16:50|3547.5|3541.5|3549.5|3543.5|3549.5|3543.5|3547.3|3541.3|4
1641561420000|2022-01-07 13:17:00|3550.3|3544.3|3548.8|3542.8|3550.8|3544.8|3548.8|3542.8|8
1641561430000|2022-01-07 13:17:10|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|4
1641561440000|2022-01-07 13:17:20|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1641561450000|2022-01-07 13:17:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1641561460000|2022-01-07 13:17:40|3549|3543|3549.3|3543.3|3549.5|3543.5|3549|3543|3
1641561470000|2022-01-07 13:17:50|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1641561480000|2022-01-07 13:18:00|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1641561490000|2022-01-07 13:18:10|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3547|3541|6
1641561500000|2022-01-07 13:18:20|3547.8|3541.8|3550.3|3544.3|3550.8|3544.8|3547.8|3541.8|9
1641561510000|2022-01-07 13:18:30|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641561520000|2022-01-07 13:18:40|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1641561530000|2022-01-07 13:18:50|3551.3|3545.3|3552|3546|3552.3|3546.3|3550.5|3544.5|11
1641561540000|2022-01-07 13:19:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641561560000|2022-01-07 13:19:20|3552.4|3546.4|3554.5|3548.5|3554.5|3548.5|3552.4|3546.4|15
1641561570000|2022-01-07 13:19:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641561580000|2022-01-07 13:19:40|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641561590000|2022-01-07 13:19:50|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|3
1641561600000|2022-01-07 13:20:00|3551.5|3545.5|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|2
1641561620000|2022-01-07 13:20:20|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|3
1641561630000|2022-01-07 13:20:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641561640000|2022-01-07 13:20:40|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641561650000|2022-01-07 13:20:50|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1641561660000|2022-01-07 13:21:00|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|3
1641561670000|2022-01-07 13:21:10|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549|3543|14
1641561680000|2022-01-07 13:21:20|3549|3543|3549.5|3543.5|3549.8|3543.8|3549|3543|3
1641561690000|2022-01-07 13:21:30|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1641561700000|2022-01-07 13:21:40|3550.3|3544.3|3550|3544|3550.3|3544.3|3549.8|3543.8|4
1641561710000|2022-01-07 13:21:50|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|3
1641561720000|2022-01-07 13:22:00|3551.5|3545.5|3549|3543|3551.5|3545.5|3548.5|3542.5|12
1641561730000|2022-01-07 13:22:10|3548.8|3542.8|3549.5|3543.5|3549.8|3543.8|3548.5|3542.5|9
1641561750000|2022-01-07 13:22:30|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1641561760000|2022-01-07 13:22:40|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|3
1641561780000|2022-01-07 13:23:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|12
1641561790000|2022-01-07 13:23:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|4
1641561800000|2022-01-07 13:23:20|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|19
1641561810000|2022-01-07 13:23:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641561820000|2022-01-07 13:23:40|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|8
1641561830000|2022-01-07 13:23:50|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641561840000|2022-01-07 13:24:00|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|9
1641561850000|2022-01-07 13:24:10|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|2
1641561870000|2022-01-07 13:24:30|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|2
1641561900000|2022-01-07 13:25:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641561910000|2022-01-07 13:25:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1641561930000|2022-01-07 13:25:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|3
1641561960000|2022-01-07 13:26:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641561970000|2022-01-07 13:26:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641561980000|2022-01-07 13:26:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1641562010000|2022-01-07 13:26:50|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1641562070000|2022-01-07 13:27:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641562080000|2022-01-07 13:28:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1641562090000|2022-01-07 13:28:10|3551.5|3545.5|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1641562100000|2022-01-07 13:28:20|3551|3545|3550|3544|3551|3545|3549.8|3543.8|5
1641562110000|2022-01-07 13:28:30|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|9
1641562130000|2022-01-07 13:28:50|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|2
1641562140000|2022-01-07 13:29:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641562150000|2022-01-07 13:29:10|3550|3544|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|5
1641562170000|2022-01-07 13:29:30|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|4
1641562180000|2022-01-07 13:29:40|3550|3544|3551|3545|3551|3545|3550|3544|6
1641562190000|2022-01-07 13:29:50|3550.8|3544.8|3551|3545|3552|3546|3550.5|3544.5|7
1641562200000|2022-01-07 13:30:00|3550.8|3544.8|3552|3546|3552|3546|3550.5|3544.5|5
1641562210000|2022-01-07 13:30:10|3553.8|3547.8|3552.3|3546.3|3554|3548|3552.3|3546.3|14
1641562220000|2022-01-07 13:30:20|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1641562230000|2022-01-07 13:30:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|2
1641562240000|2022-01-07 13:30:40|3553.5|3547.5|3552.5|3546.5|3553.5|3547.5|3551.5|3545.5|9
1641562250000|2022-01-07 13:30:50|3554|3548|3553.8|3547.8|3554|3548|3552.5|3546.5|5
1641562260000|2022-01-07 13:31:00|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|3
1641562270000|2022-01-07 13:31:10|3556.1|3550.1|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|7
1641562280000|2022-01-07 13:31:20|3555.5|3549.5|3553|3547|3555.6|3549.6|3552.5|3546.5|7
1641562290000|2022-01-07 13:31:30|3552.5|3546.5|3550.8|3544.8|3552.5|3546.5|3550.5|3544.5|8
1641562300000|2022-01-07 13:31:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.8|3543.8|5
1641562310000|2022-01-07 13:31:50|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1641562320000|2022-01-07 13:32:00|3550.3|3544.3|3549|3543|3550.3|3544.3|3549|3543|6
1641562340000|2022-01-07 13:32:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641562350000|2022-01-07 13:32:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641562370000|2022-01-07 13:32:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641562380000|2022-01-07 13:33:00|3547.8|3541.8|3546|3540|3547.8|3541.8|3545.8|3539.8|7
1641562400000|2022-01-07 13:33:20|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1641562410000|2022-01-07 13:33:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641562420000|2022-01-07 13:33:40|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641562430000|2022-01-07 13:33:50|3545|3539|3545.3|3539.3|3545.3|3539.3|3544.5|3538.5|5
1641562440000|2022-01-07 13:34:00|3545|3539|3547|3541|3547|3541|3545|3539|7
1641562450000|2022-01-07 13:34:10|3546.3|3540.3|3543.9|3537.9|3546.3|3540.3|3543.9|3537.9|6
1641562460000|2022-01-07 13:34:20|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|2
1641562470000|2022-01-07 13:34:30|3544|3538|3543.5|3537.5|3544|3538|3543.5|3537.5|2
1641562480000|2022-01-07 13:34:40|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1641562490000|2022-01-07 13:34:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641562500000|2022-01-07 13:35:00|3544.8|3538.8|3544.3|3538.3|3545.5|3539.5|3544.3|3538.3|7
1641562520000|2022-01-07 13:35:20|3544.5|3538.5|3544|3538|3544.8|3538.8|3544|3538|4
1641562540000|2022-01-07 13:35:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641562550000|2022-01-07 13:35:50|3544|3538|3543.8|3537.8|3544.3|3538.3|3543.8|3537.8|3
1641562560000|2022-01-07 13:36:00|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|5
1641562570000|2022-01-07 13:36:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641562580000|2022-01-07 13:36:20|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641562590000|2022-01-07 13:36:30|3540.5|3534.5|3540.5|3534.5|3541|3535|3540.5|3534.5|4
1641562600000|2022-01-07 13:36:40|3541|3535|3539|3533|3541|3535|3539|3533|10
1641562610000|2022-01-07 13:36:50|3539.3|3533.3|3538|3532|3539.3|3533.3|3538|3532|5
1641562620000|2022-01-07 13:37:00|3537.8|3531.8|3537.5|3531.5|3538|3532|3537|3531|6
1641562630000|2022-01-07 13:37:10|3537.8|3531.8|3538.5|3532.5|3538.8|3532.8|3537.8|3531.8|3
1641562640000|2022-01-07 13:37:20|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1641562650000|2022-01-07 13:37:30|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537|3531|3
1641562660000|2022-01-07 13:37:40|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|3
1641562670000|2022-01-07 13:37:50|3537.3|3531.3|3540.3|3534.3|3540.3|3534.3|3537.3|3531.3|8
1641562680000|2022-01-07 13:38:00|3540.5|3534.5|3539.3|3533.3|3540.5|3534.5|3539.3|3533.3|3
1641562690000|2022-01-07 13:38:10|3539.8|3533.8|3539|3533|3539.8|3533.8|3539|3533|3
1641562710000|2022-01-07 13:38:30|3538.8|3532.8|3538.8|3532.8|3539.8|3533.8|3538.5|3532.5|8
1641562720000|2022-01-07 13:38:40|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1641562730000|2022-01-07 13:38:50|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|3
1641562740000|2022-01-07 13:39:00|3537.8|3531.8|3536|3530|3537.8|3531.8|3535.8|3529.8|7
1641562750000|2022-01-07 13:39:10|3535.8|3529.8|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|6
1641562760000|2022-01-07 13:39:20|3534.8|3528.8|3534.5|3528.5|3535|3529|3534.5|3528.5|3
1641562770000|2022-01-07 13:39:30|3534.8|3528.8|3533.8|3527.8|3535.5|3529.5|3533.8|3527.8|7
1641562780000|2022-01-07 13:39:40|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|5
1641562790000|2022-01-07 13:39:50|3531.8|3525.8|3531.3|3525.3|3532|3526|3531.3|3525.3|7
1641562800000|2022-01-07 13:40:00|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|2
1641562810000|2022-01-07 13:40:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1641562820000|2022-01-07 13:40:20|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3530.8|3524.8|4
1641562830000|2022-01-07 13:40:30|3531|3525|3531.5|3525.5|3532|3526|3531|3525|4
1641562850000|2022-01-07 13:40:50|3531.8|3525.8|3533.3|3527.3|3533.3|3527.3|3531.8|3525.8|4
1641562860000|2022-01-07 13:41:00|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|2
1641562870000|2022-01-07 13:41:10|3532.3|3526.3|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|5
1641562880000|2022-01-07 13:41:20|3531.5|3525.5|3533.8|3527.8|3533.8|3527.8|3531.5|3525.5|4
1641562890000|2022-01-07 13:41:30|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|5
1641562910000|2022-01-07 13:41:50|3531.8|3525.8|3530|3524|3531.8|3525.8|3529.5|3523.5|15
1641562920000|2022-01-07 13:42:00|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1641562930000|2022-01-07 13:42:10|3530.3|3524.3|3531.8|3525.8|3532.5|3526.5|3530.3|3524.3|6
1641562940000|2022-01-07 13:42:20|3531.5|3525.5|3532|3526|3532|3526|3531.3|3525.3|4
1641562950000|2022-01-07 13:42:30|3531.5|3525.5|3532.8|3526.8|3533|3527|3531.5|3525.5|10
1641562960000|2022-01-07 13:42:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532|3526|5
1641562970000|2022-01-07 13:42:50|3533|3527|3533|3527|3533|3527|3532.8|3526.8|3
1641562980000|2022-01-07 13:43:00|3533.8|3527.8|3533.8|3527.8|3534.3|3528.3|3532.8|3526.8|9
1641562990000|2022-01-07 13:43:10|3534.5|3528.5|3534|3528|3534.5|3528.5|3533|3527|5
1641563010000|2022-01-07 13:43:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641563020000|2022-01-07 13:43:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3533.8|3527.8|4
1641563030000|2022-01-07 13:43:50|3534|3528|3534|3528|3534.5|3528.5|3534|3528|3
1641563040000|2022-01-07 13:44:00|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|7
1641563050000|2022-01-07 13:44:10|3534.3|3528.3|3536|3530|3536|3530|3534|3528|6
1641563060000|2022-01-07 13:44:20|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|2
1641563070000|2022-01-07 13:44:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|6
1641563080000|2022-01-07 13:44:40|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1641563090000|2022-01-07 13:44:50|3534.5|3528.5|3533.8|3527.8|3534.5|3528.5|3533.8|3527.8|3
1641563110000|2022-01-07 13:45:10|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|2
1641563120000|2022-01-07 13:45:20|3533.5|3527.5|3534|3528|3534|3528|3533.3|3527.3|5
1641563130000|2022-01-07 13:45:30|3534.3|3528.3|3534.3|3528.3|3535|3529|3534.3|3528.3|9
1641563140000|2022-01-07 13:45:40|3535|3529|3535.3|3529.3|3536.5|3530.5|3535|3529|7
1641563150000|2022-01-07 13:45:50|3534.3|3528.3|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|3
1641563160000|2022-01-07 13:46:00|3533.5|3527.5|3537.3|3531.3|3537.3|3531.3|3533.5|3527.5|9
1641563170000|2022-01-07 13:46:10|3537|3531|3537.3|3531.3|3538.5|3532.5|3536.5|3530.5|8
1641563180000|2022-01-07 13:46:20|3536.8|3530.8|3538.8|3532.8|3539|3533|3536.8|3530.8|8
1641563190000|2022-01-07 13:46:30|3539|3533|3539|3533|3539.5|3533.5|3539|3533|3
1641563220000|2022-01-07 13:47:00|3539.5|3533.5|3538.5|3532.5|3539.8|3533.8|3538.5|3532.5|4
1641563230000|2022-01-07 13:47:10|3538.3|3532.3|3536.8|3530.8|3538.3|3532.3|3536.8|3530.8|6
1641563240000|2022-01-07 13:47:20|3535.8|3529.8|3537|3531|3537.8|3531.8|3535.8|3529.8|5
1641563250000|2022-01-07 13:47:30|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|3
1641563260000|2022-01-07 13:47:40|3537.3|3531.3|3535.8|3529.8|3537.3|3531.3|3535.5|3529.5|12
1641563270000|2022-01-07 13:47:50|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641563280000|2022-01-07 13:48:00|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|5
1641563290000|2022-01-07 13:48:10|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1641563300000|2022-01-07 13:48:20|3535|3529|3538|3532|3538|3532|3535|3529|14
1641563310000|2022-01-07 13:48:30|3537.8|3531.8|3537.5|3531.5|3538.3|3532.3|3537|3531|9
1641563320000|2022-01-07 13:48:40|3537.3|3531.3|3536|3530|3537.3|3531.3|3536|3530|3
1641563330000|2022-01-07 13:48:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|5
1641563340000|2022-01-07 13:49:00|3537|3531|3536.3|3530.3|3537|3531|3536|3530|8
1641563350000|2022-01-07 13:49:10|3537|3531|3535.5|3529.5|3537|3531|3535.5|3529.5|13
1641563360000|2022-01-07 13:49:20|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535|3529|7
1641563370000|2022-01-07 13:49:30|3536|3530|3535.3|3529.3|3536|3530|3535|3529|3
1641563380000|2022-01-07 13:49:40|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|3
1641563390000|2022-01-07 13:49:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641563400000|2022-01-07 13:50:00|3534.3|3528.3|3534|3528|3534.8|3528.8|3534|3528|3
1641563410000|2022-01-07 13:50:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641563420000|2022-01-07 13:50:20|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|3
1641563430000|2022-01-07 13:50:30|3534|3528|3536|3530|3536|3530|3534|3528|4
1641563440000|2022-01-07 13:50:40|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1641563450000|2022-01-07 13:50:50|3535.8|3529.8|3534.3|3528.3|3535.8|3529.8|3534|3528|12
1641563460000|2022-01-07 13:51:00|3534.8|3528.8|3534.3|3528.3|3535.5|3529.5|3534.3|3528.3|7
1641563470000|2022-01-07 13:51:10|3534|3528|3533.8|3527.8|3534|3528|3533.3|3527.3|5
1641563480000|2022-01-07 13:51:20|3534|3528|3534|3528|3534|3528|3533.8|3527.8|3
1641563490000|2022-01-07 13:51:30|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1641563500000|2022-01-07 13:51:40|3533.3|3527.3|3533.8|3527.8|3534|3528|3533.3|3527.3|4
1641563510000|2022-01-07 13:51:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|3
1641563520000|2022-01-07 13:52:00|3532.8|3526.8|3532.3|3526.3|3533.3|3527.3|3532|3526|8
1641563530000|2022-01-07 13:52:10|3532.5|3526.5|3533|3527|3533.3|3527.3|3532.5|3526.5|4
1641563540000|2022-01-07 13:52:20|3531.8|3525.8|3530.3|3524.3|3532|3526|3530.3|3524.3|7
1641563550000|2022-01-07 13:52:30|3529.8|3523.8|3528.5|3522.5|3530|3524|3528|3522|8
1641563560000|2022-01-07 13:52:40|3528.8|3522.8|3530.3|3524.3|3530.3|3524.3|3528.8|3522.8|3
1641563570000|2022-01-07 13:52:50|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|3
1641563580000|2022-01-07 13:53:00|3531.3|3525.3|3533.5|3527.5|3533.5|3527.5|3531.3|3525.3|7
1641563590000|2022-01-07 13:53:10|3533.8|3527.8|3536.3|3530.3|3536.3|3530.3|3533.8|3527.8|7
1641563600000|2022-01-07 13:53:20|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1641563610000|2022-01-07 13:53:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|5
1641563620000|2022-01-07 13:53:40|3536.5|3530.5|3536|3530|3536.8|3530.8|3536|3530|8
1641563630000|2022-01-07 13:53:50|3535.8|3529.8|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|4
1641563640000|2022-01-07 13:54:00|3535|3529|3535|3529|3536|3530|3534.5|3528.5|9
1641563650000|2022-01-07 13:54:10|3534.8|3528.8|3533.8|3527.8|3534.8|3528.8|3533.5|3527.5|6
1641563660000|2022-01-07 13:54:20|3533.5|3527.5|3535|3529|3535.3|3529.3|3533.5|3527.5|5
1641563670000|2022-01-07 13:54:30|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535|3529|4
1641563680000|2022-01-07 13:54:40|3535|3529|3534.8|3528.8|3535.3|3529.3|3534.3|3528.3|7
1641563700000|2022-01-07 13:55:00|3535|3529|3534|3528|3535|3529|3534|3528|6
1641563710000|2022-01-07 13:55:10|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3533.3|3527.3|5
1641563720000|2022-01-07 13:55:20|3534|3528|3532|3526|3534|3528|3532|3526|9
1641563730000|2022-01-07 13:55:30|3532.5|3526.5|3533.3|3527.3|3533.5|3527.5|3532.5|3526.5|8
1641563740000|2022-01-07 13:55:40|3533.5|3527.5|3534.5|3528.5|3534.8|3528.8|3533.5|3527.5|5
1641563750000|2022-01-07 13:55:50|3535|3529|3536|3530|3536|3530|3535|3529|7
1641563760000|2022-01-07 13:56:00|3536.3|3530.3|3535.8|3529.8|3536.5|3530.5|3535.8|3529.8|6
1641563770000|2022-01-07 13:56:10|3536|3530|3537.8|3531.8|3538.3|3532.3|3536|3530|10
1641563780000|2022-01-07 13:56:20|3538|3532|3539.3|3533.3|3539.8|3533.8|3538|3532|9
1641563830000|2022-01-07 13:57:10|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.3|3532.3|4
1641563840000|2022-01-07 13:57:20|3538.8|3532.8|3538|3532|3539|3533|3537|3531|13
1641563860000|2022-01-07 13:57:40|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1641563870000|2022-01-07 13:57:50|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1641563880000|2022-01-07 13:58:00|3538|3532|3537|3531|3538|3532|3536.8|3530.8|6
1641563890000|2022-01-07 13:58:10|3536.8|3530.8|3537.3|3531.3|3537.5|3531.5|3536.8|3530.8|8
1641563900000|2022-01-07 13:58:20|3537|3531|3537|3531|3537.3|3531.3|3536.8|3530.8|7
1641563910000|2022-01-07 13:58:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641563920000|2022-01-07 13:58:40|3537|3531|3537|3531|3537.5|3531.5|3536.8|3530.8|5
1641563930000|2022-01-07 13:58:50|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641563940000|2022-01-07 13:59:00|3537|3531|3536.3|3530.3|3537|3531|3535.8|3529.8|7
1641563950000|2022-01-07 13:59:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.5|3529.5|5
1641563960000|2022-01-07 13:59:20|3536|3530|3536.3|3530.3|3536.8|3530.8|3536|3530|7
1641563970000|2022-01-07 13:59:30|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|2
1641563980000|2022-01-07 13:59:40|3536|3530|3535.8|3529.8|3536|3530|3535.5|3529.5|4
1641563990000|2022-01-07 13:59:50|3535.5|3529.5|3536|3530|3536.3|3530.3|3535.5|3529.5|4
1641564000000|2022-01-07 14:00:00|3536.3|3530.3|3536|3530|3538.3|3532.3|3536|3530|8
1641564010000|2022-01-07 14:00:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|4
1641564020000|2022-01-07 14:00:20|3535|3529|3535.5|3529.5|3535.5|3529.5|3534.3|3528.3|6
1641564030000|2022-01-07 14:00:30|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|3
1641564040000|2022-01-07 14:00:40|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641564060000|2022-01-07 14:01:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641564070000|2022-01-07 14:01:10|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|3
1641564080000|2022-01-07 14:01:20|3536|3530|3535.8|3529.8|3536|3530|3535.5|3529.5|4
1641564090000|2022-01-07 14:01:30|3536|3530|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|7
1641564100000|2022-01-07 14:01:40|3537.5|3531.5|3535|3529|3537.8|3531.8|3535|3529|9
1641564110000|2022-01-07 14:01:50|3534.8|3528.8|3535.3|3529.3|3535.5|3529.5|3534.3|3528.3|4
1641564120000|2022-01-07 14:02:00|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|3
1641564130000|2022-01-07 14:02:10|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|3
1641564140000|2022-01-07 14:02:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641564150000|2022-01-07 14:02:30|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|2
1641564180000|2022-01-07 14:03:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1641564190000|2022-01-07 14:03:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641564200000|2022-01-07 14:03:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641564220000|2022-01-07 14:03:40|3535.3|3529.3|3533.5|3527.5|3535.3|3529.3|3533.3|3527.3|6
1641564230000|2022-01-07 14:03:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641564240000|2022-01-07 14:04:00|3533.5|3527.5|3533|3527|3533.5|3527.5|3531.8|3525.8|7
1641564260000|2022-01-07 14:04:20|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|2
1641564270000|2022-01-07 14:04:30|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1641564280000|2022-01-07 14:04:40|3533.8|3527.8|3533.5|3527.5|3534|3528|3533.5|3527.5|3
1641564290000|2022-01-07 14:04:50|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532|3526|7
1641564310000|2022-01-07 14:05:10|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1641564320000|2022-01-07 14:05:20|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1641564330000|2022-01-07 14:05:30|3531.8|3525.8|3532.3|3526.3|3532.5|3526.5|3531.8|3525.8|6
1641564340000|2022-01-07 14:05:40|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.3|3525.3|6
1641564350000|2022-01-07 14:05:50|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|4
1641564360000|2022-01-07 14:06:00|3531.4|3525.4|3532|3526|3532|3526|3531.4|3525.4|3
1641564370000|2022-01-07 14:06:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641564380000|2022-01-07 14:06:20|3531.3|3525.3|3532|3526|3532.3|3526.3|3531.3|3525.3|5
1641564390000|2022-01-07 14:06:30|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1641564400000|2022-01-07 14:06:40|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|2
1641564410000|2022-01-07 14:06:50|3532.8|3526.8|3532.8|3526.8|3533|3527|3532.5|3526.5|6
1641564420000|2022-01-07 14:07:00|3533|3527|3533.5|3527.5|3533.8|3527.8|3533|3527|5
1641564430000|2022-01-07 14:07:10|3534.5|3528.5|3533.5|3527.5|3535|3529|3533.3|3527.3|9
1641564440000|2022-01-07 14:07:20|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|4
1641564450000|2022-01-07 14:07:30|3532.3|3526.3|3533.3|3527.3|3533.3|3527.3|3532.3|3526.3|6
1641564460000|2022-01-07 14:07:40|3533.5|3527.5|3532.5|3526.5|3533.8|3527.8|3532.5|3526.5|7
1641564470000|2022-01-07 14:07:50|3532.8|3526.8|3533.5|3527.5|3534.5|3528.5|3532.8|3526.8|5
1641564480000|2022-01-07 14:08:00|3533.8|3527.8|3532.5|3526.5|3533.8|3527.8|3532.5|3526.5|6
1641564490000|2022-01-07 14:08:10|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|3
1641564500000|2022-01-07 14:08:20|3533|3527|3532.8|3526.8|3533.5|3527.5|3532.5|3526.5|7
1641564510000|2022-01-07 14:08:30|3532.5|3526.5|3532.8|3526.8|3532.8|3526.8|3532.5|3526.5|2
1641564520000|2022-01-07 14:08:40|3533|3527|3533|3527|3533.5|3527.5|3533|3527|4
1641564550000|2022-01-07 14:09:10|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1641564570000|2022-01-07 14:09:30|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1641564580000|2022-01-07 14:09:40|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|6
1641564590000|2022-01-07 14:09:50|3531|3525|3531.9|3525.9|3532.1|3526.1|3531|3525|3
1641564610000|2022-01-07 14:10:10|3531.3|3525.3|3532|3526|3533.3|3527.3|3531.3|3525.3|5
1641564620000|2022-01-07 14:10:20|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|4
1641564630000|2022-01-07 14:10:30|3531.8|3525.8|3532.8|3526.8|3532.8|3526.8|3531.8|3525.8|3
1641564640000|2022-01-07 14:10:40|3532.5|3526.5|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|2
1641564660000|2022-01-07 14:11:00|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|3
1641564670000|2022-01-07 14:11:10|3530|3524|3530|3524|3531.3|3525.3|3529.5|3523.5|10
1641564690000|2022-01-07 14:11:30|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641564700000|2022-01-07 14:11:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1641564710000|2022-01-07 14:11:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641564720000|2022-01-07 14:12:00|3530|3524|3530|3524|3530|3524|3530|3524|1
1641564730000|2022-01-07 14:12:10|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1641564740000|2022-01-07 14:12:20|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1641564750000|2022-01-07 14:12:30|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|2
1641564780000|2022-01-07 14:13:00|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1641564800000|2022-01-07 14:13:20|3528.8|3522.8|3529.5|3523.5|3531.8|3525.8|3527.8|3521.8|8
1641564810000|2022-01-07 14:13:30|3530.5|3524.5|3529.3|3523.3|3530.5|3524.5|3529.3|3523.3|3
1641564830000|2022-01-07 14:13:50|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1641564840000|2022-01-07 14:14:00|3530|3524|3531.5|3525.5|3531.5|3525.5|3530|3524|8
1641564850000|2022-01-07 14:14:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641564860000|2022-01-07 14:14:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1641564870000|2022-01-07 14:14:30|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|3
1641564890000|2022-01-07 14:14:50|3532|3526|3532|3526|3532|3526|3532|3526|1
1641564900000|2022-01-07 14:15:00|3532.3|3526.3|3532|3526|3532.3|3526.3|3531.5|3525.5|5
1641564920000|2022-01-07 14:15:20|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|3
1641564940000|2022-01-07 14:15:40|3532|3526|3532|3526|3532|3526|3531.5|3525.5|4
1641564950000|2022-01-07 14:15:50|3531.8|3525.8|3532|3526|3532|3526|3531.5|3525.5|4
1641564960000|2022-01-07 14:16:00|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1641564970000|2022-01-07 14:16:10|3531.8|3525.8|3531.5|3525.5|3532|3526|3531.5|3525.5|4
1641564980000|2022-01-07 14:16:20|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1641564990000|2022-01-07 14:16:30|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1641565010000|2022-01-07 14:16:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|3
1641565020000|2022-01-07 14:17:00|3532|3526|3531|3525|3532|3526|3530.8|3524.8|7
1641565030000|2022-01-07 14:17:10|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|2
1641565040000|2022-01-07 14:17:20|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1641565060000|2022-01-07 14:17:40|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|2
1641565070000|2022-01-07 14:17:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1641565080000|2022-01-07 14:18:00|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1641565100000|2022-01-07 14:18:20|3530|3524|3531.3|3525.3|3531.3|3525.3|3530|3524|4
1641565110000|2022-01-07 14:18:30|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|4
1641565120000|2022-01-07 14:18:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641565140000|2022-01-07 14:19:00|3532.8|3526.8|3532|3526|3532.8|3526.8|3532|3526|2
1641565150000|2022-01-07 14:19:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641565170000|2022-01-07 14:19:30|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|4
1641565190000|2022-01-07 14:19:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641565200000|2022-01-07 14:20:00|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|9
1641565210000|2022-01-07 14:20:10|3532.3|3526.3|3533|3527|3533.8|3527.8|3532.3|3526.3|6
1641565220000|2022-01-07 14:20:20|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|4
1641565240000|2022-01-07 14:20:40|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1641565250000|2022-01-07 14:20:50|3532.3|3526.3|3533|3527|3533|3527|3532.3|3526.3|2
1641565260000|2022-01-07 14:21:00|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|2
1641565270000|2022-01-07 14:21:10|3532.5|3526.5|3533.8|3527.8|3533.8|3527.8|3532.5|3526.5|6
1641565280000|2022-01-07 14:21:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641565300000|2022-01-07 14:21:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641565310000|2022-01-07 14:21:50|3534|3528|3533.5|3527.5|3534|3528|3533.3|3527.3|3
1641565340000|2022-01-07 14:22:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641565350000|2022-01-07 14:22:30|3534|3528|3535.3|3529.3|3535.3|3529.3|3534|3528|3
1641565360000|2022-01-07 14:22:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641565370000|2022-01-07 14:22:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641565380000|2022-01-07 14:23:00|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1641565390000|2022-01-07 14:23:10|3534.3|3528.3|3535.3|3529.3|3535.3|3529.3|3534.3|3528.3|3
1641565400000|2022-01-07 14:23:20|3535.8|3529.8|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|5
1641565420000|2022-01-07 14:23:40|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1641565440000|2022-01-07 14:24:00|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641565470000|2022-01-07 14:24:30|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641565490000|2022-01-07 14:24:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.3|3528.3|4
1641565500000|2022-01-07 14:25:00|3534.8|3528.8|3537|3531|3537|3531|3534.8|3528.8|7
1641565510000|2022-01-07 14:25:10|3537.3|3531.3|3538.3|3532.3|3538.5|3532.5|3537.3|3531.3|6
1641565520000|2022-01-07 14:25:20|3537.5|3531.5|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|3
1641565530000|2022-01-07 14:25:30|3537|3531|3537|3531|3537.3|3531.3|3537|3531|3
1641565550000|2022-01-07 14:25:50|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641565560000|2022-01-07 14:26:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|2
1641565570000|2022-01-07 14:26:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641565580000|2022-01-07 14:26:20|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|3
1641565600000|2022-01-07 14:26:40|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641565610000|2022-01-07 14:26:50|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641565620000|2022-01-07 14:27:00|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|4
1641565630000|2022-01-07 14:27:10|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1641565660000|2022-01-07 14:27:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641565670000|2022-01-07 14:27:50|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.5|3526.5|4
1641565680000|2022-01-07 14:28:00|3533.8|3527.8|3534|3528|3534.3|3528.3|3533.8|3527.8|4
1641565690000|2022-01-07 14:28:10|3534.3|3528.3|3533|3527|3534.3|3528.3|3533|3527|4
1641565700000|2022-01-07 14:28:20|3533.5|3527.5|3532.5|3526.5|3533.5|3527.5|3532.5|3526.5|4
1641565710000|2022-01-07 14:28:30|3532.3|3526.3|3533.8|3527.8|3533.8|3527.8|3532.3|3526.3|5
1641565730000|2022-01-07 14:28:50|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1641565740000|2022-01-07 14:29:00|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|2
1641565750000|2022-01-07 14:29:10|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|2
1641565760000|2022-01-07 14:29:20|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.3|3525.3|5
1641565770000|2022-01-07 14:29:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1641565780000|2022-01-07 14:29:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641565790000|2022-01-07 14:29:50|3531.5|3525.5|3531.3|3525.3|3532|3526|3531.3|3525.3|3
1641565800000|2022-01-07 14:30:00|3530.8|3524.8|3530.8|3524.8|3531.3|3525.3|3530.8|3524.8|7
1641565810000|2022-01-07 14:30:10|3530.3|3524.3|3530.8|3524.8|3531|3525|3530.3|3524.3|8
1641565820000|2022-01-07 14:30:20|3530.5|3524.5|3530|3524|3530.5|3524.5|3530|3524|3
1641565830000|2022-01-07 14:30:30|3530.3|3524.3|3531.5|3525.5|3531.8|3525.8|3529.8|3523.8|8
1641565840000|2022-01-07 14:30:40|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1641565850000|2022-01-07 14:30:50|3531.3|3525.3|3534.3|3528.3|3534.3|3528.3|3531.3|3525.3|8
1641565860000|2022-01-07 14:31:00|3534.5|3528.5|3535.3|3529.3|3535.3|3529.3|3534.5|3528.5|3
1641565870000|2022-01-07 14:31:10|3535.8|3529.8|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|4
1641565880000|2022-01-07 14:31:20|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641565890000|2022-01-07 14:31:30|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641565910000|2022-01-07 14:31:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641565920000|2022-01-07 14:32:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1641565940000|2022-01-07 14:32:20|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|4
1641565950000|2022-01-07 14:32:30|3533.3|3527.3|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|3
1641565960000|2022-01-07 14:32:40|3533|3527|3530|3524|3533.3|3527.3|3529.8|3523.8|7
1641565970000|2022-01-07 14:32:50|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1641565980000|2022-01-07 14:33:00|3529.6|3523.6|3529.3|3523.3|3529.6|3523.6|3529|3523|3
1641565990000|2022-01-07 14:33:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|4
1641566000000|2022-01-07 14:33:20|3528.5|3522.5|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|4
1641566010000|2022-01-07 14:33:30|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|3
1641566060000|2022-01-07 14:34:20|3529|3523|3528|3522|3529|3523|3528|3522|2
1641566070000|2022-01-07 14:34:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1641566080000|2022-01-07 14:34:40|3527.3|3521.3|3525.3|3519.3|3527.3|3521.3|3525.3|3519.3|6
1641566090000|2022-01-07 14:34:50|3524.5|3518.5|3524.3|3518.3|3525|3519|3524.3|3518.3|6
1641566100000|2022-01-07 14:35:00|3524.8|3518.8|3525.5|3519.5|3525.5|3519.5|3523.8|3517.8|12
1641566110000|2022-01-07 14:35:10|3526|3520|3525.5|3519.5|3526|3520|3524.8|3518.8|11
1641566120000|2022-01-07 14:35:20|3525.8|3519.8|3526|3520|3526.5|3520.5|3525.8|3519.8|5
1641566130000|2022-01-07 14:35:30|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|3
1641566140000|2022-01-07 14:35:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525|3519|7
1641566150000|2022-01-07 14:35:50|3525.3|3519.3|3525|3519|3526.3|3520.3|3525|3519|7
1641566160000|2022-01-07 14:36:00|3525.3|3519.3|3526|3520|3527|3521|3525.3|3519.3|5
1641566170000|2022-01-07 14:36:10|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526|3520|5
1641566180000|2022-01-07 14:36:20|3526.8|3520.8|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|4
1641566190000|2022-01-07 14:36:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1641566200000|2022-01-07 14:36:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641566220000|2022-01-07 14:37:00|3527|3521|3528|3522|3528.3|3522.3|3527|3521|5
1641566240000|2022-01-07 14:37:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|3
1641566250000|2022-01-07 14:37:30|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1641566270000|2022-01-07 14:37:50|3526.8|3520.8|3527|3521|3527|3521|3526.5|3520.5|5
1641566280000|2022-01-07 14:38:00|3527.3|3521.3|3528.8|3522.8|3528.8|3522.8|3527.3|3521.3|7
1641566290000|2022-01-07 14:38:10|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1641566320000|2022-01-07 14:38:40|3528.5|3522.5|3529|3523|3529.8|3523.8|3528.5|3522.5|4
1641566330000|2022-01-07 14:38:50|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|2
1641566340000|2022-01-07 14:39:00|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1641566350000|2022-01-07 14:39:10|3528.8|3522.8|3530.3|3524.3|3530.8|3524.8|3528.8|3522.8|8
1641566360000|2022-01-07 14:39:20|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1641566370000|2022-01-07 14:39:30|3530.5|3524.5|3530.8|3524.8|3532|3526|3530.5|3524.5|12
1641566380000|2022-01-07 14:39:40|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1641566390000|2022-01-07 14:39:50|3531.3|3525.3|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|4
1641566400000|2022-01-07 14:40:00|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1641566410000|2022-01-07 14:40:10|3531.5|3525.5|3531.5|3525.5|3532.5|3526.5|3531.5|3525.5|9
1641566420000|2022-01-07 14:40:20|3531.8|3525.8|3532.5|3526.5|3532.8|3526.8|3531.8|3525.8|5
1641566430000|2022-01-07 14:40:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|3
1641566440000|2022-01-07 14:40:40|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1641566460000|2022-01-07 14:41:00|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1641566470000|2022-01-07 14:41:10|3532|3526|3531|3525|3532|3526|3531|3525|2
1641566480000|2022-01-07 14:41:20|3530.8|3524.8|3531|3525|3531|3525|3529.8|3523.8|4
1641566500000|2022-01-07 14:41:40|3531.8|3525.8|3531|3525|3531.8|3525.8|3531|3525|4
1641566510000|2022-01-07 14:41:50|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1641566520000|2022-01-07 14:42:00|3530.5|3524.5|3528.8|3522.8|3530.5|3524.5|3528.8|3522.8|5
1641566530000|2022-01-07 14:42:10|3529|3523|3530.3|3524.3|3531.3|3525.3|3529|3523|8
1641566540000|2022-01-07 14:42:20|3530|3524|3531|3525|3531|3525|3530|3524|5
1641566550000|2022-01-07 14:42:30|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1641566560000|2022-01-07 14:42:40|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1641566570000|2022-01-07 14:42:50|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1641566590000|2022-01-07 14:43:10|3533|3527|3532.8|3526.8|3533.5|3527.5|3532.3|3526.3|6
1641566600000|2022-01-07 14:43:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532|3526|3
1641566610000|2022-01-07 14:43:30|3532|3526|3532|3526|3532|3526|3531.8|3525.8|3
1641566620000|2022-01-07 14:43:40|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1641566630000|2022-01-07 14:43:50|3533.5|3527.5|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|4
1641566640000|2022-01-07 14:44:00|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641566650000|2022-01-07 14:44:10|3534.5|3528.5|3535.8|3529.8|3535.8|3529.8|3534.5|3528.5|4
1641566660000|2022-01-07 14:44:20|3536.5|3530.5|3535.3|3529.3|3536.5|3530.5|3535.3|3529.3|4
1641566670000|2022-01-07 14:44:30|3535.5|3529.5|3536.3|3530.3|3536.3|3530.3|3535.5|3529.5|2
1641566680000|2022-01-07 14:44:40|3537.3|3531.3|3537|3531|3537.3|3531.3|3536.3|3530.3|4
1641566690000|2022-01-07 14:44:50|3536.8|3530.8|3538.5|3532.5|3538.5|3532.5|3536.8|3530.8|6
1641566700000|2022-01-07 14:45:00|3537.8|3531.8|3539.5|3533.5|3539.5|3533.5|3537.8|3531.8|6
1641566710000|2022-01-07 14:45:10|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1641566720000|2022-01-07 14:45:20|3540.8|3534.8|3541|3535|3542.3|3536.3|3540.8|3534.8|3
1641566730000|2022-01-07 14:45:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641566760000|2022-01-07 14:46:00|3540.5|3534.5|3539.3|3533.3|3540.5|3534.5|3539.3|3533.3|4
1641566780000|2022-01-07 14:46:20|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|2
1641566790000|2022-01-07 14:46:30|3536.8|3530.8|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|2
1641566800000|2022-01-07 14:46:40|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|2
1641566810000|2022-01-07 14:46:50|3538.5|3532.5|3537.5|3531.5|3538.5|3532.5|3537.5|3531.5|2
1641566830000|2022-01-07 14:47:10|3536.5|3530.5|3535.8|3529.8|3536.5|3530.5|3535.8|3529.8|2
1641566840000|2022-01-07 14:47:20|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641566850000|2022-01-07 14:47:30|3536.8|3530.8|3536.5|3530.5|3537.3|3531.3|3536.5|3530.5|3
1641566890000|2022-01-07 14:48:10|3537.5|3531.5|3537|3531|3537.5|3531.5|3537|3531|2
1641566900000|2022-01-07 14:48:20|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641566910000|2022-01-07 14:48:30|3537.5|3531.5|3539|3533|3539|3533|3537.5|3531.5|5
1641566930000|2022-01-07 14:48:50|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1641566940000|2022-01-07 14:49:00|3538.5|3532.5|3539|3533|3540|3534|3538.5|3532.5|7
1641566960000|2022-01-07 14:49:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641566970000|2022-01-07 14:49:30|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3538|3532|5
1641566980000|2022-01-07 14:49:40|3538.3|3532.3|3539.3|3533.3|3539.8|3533.8|3538.3|3532.3|7
1641567000000|2022-01-07 14:50:00|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1641567010000|2022-01-07 14:50:10|3539|3533|3538.8|3532.8|3539|3533|3538.5|3532.5|3
1641567030000|2022-01-07 14:50:30|3539.3|3533.3|3539|3533|3539.8|3533.8|3539|3533|6
1641567040000|2022-01-07 14:50:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641567060000|2022-01-07 14:51:00|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|3
1641567070000|2022-01-07 14:51:10|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.5|3533.5|7
1641567080000|2022-01-07 14:51:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|3
1641567090000|2022-01-07 14:51:30|3539.3|3533.3|3537.5|3531.5|3539.3|3533.3|3537.5|3531.5|6
1641567100000|2022-01-07 14:51:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641567110000|2022-01-07 14:51:50|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1641567130000|2022-01-07 14:52:10|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641567140000|2022-01-07 14:52:20|3537|3531|3535.8|3529.8|3537|3531|3535.8|3529.8|3
1641567150000|2022-01-07 14:52:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1641567160000|2022-01-07 14:52:40|3535.8|3529.8|3536|3530|3537|3531|3534.8|3528.8|12
1641567170000|2022-01-07 14:52:50|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|4
1641567180000|2022-01-07 14:53:00|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641567190000|2022-01-07 14:53:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641567200000|2022-01-07 14:53:20|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641567210000|2022-01-07 14:53:30|3536.5|3530.5|3536.8|3530.8|3537|3531|3536.5|3530.5|3
1641567240000|2022-01-07 14:54:00|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1641567250000|2022-01-07 14:54:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641567280000|2022-01-07 14:54:40|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|6
1641567290000|2022-01-07 14:54:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1641567300000|2022-01-07 14:55:00|3536|3530|3534.3|3528.3|3536|3530|3534.3|3528.3|4
1641567310000|2022-01-07 14:55:10|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534.5|3528.5|4
1641567320000|2022-01-07 14:55:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641567330000|2022-01-07 14:55:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1641567340000|2022-01-07 14:55:40|3536.3|3530.3|3535.8|3529.8|3536.5|3530.5|3535.3|3529.3|6
1641567350000|2022-01-07 14:55:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1641567360000|2022-01-07 14:56:00|3536.3|3530.3|3536.3|3530.3|3537.8|3531.8|3536|3530|12
1641567370000|2022-01-07 14:56:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|3
1641567380000|2022-01-07 14:56:20|3537.3|3531.3|3537|3531|3537.3|3531.3|3536.5|3530.5|5
1641567390000|2022-01-07 14:56:30|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641567400000|2022-01-07 14:56:40|3537|3531|3537|3531|3537|3531|3536.8|3530.8|3
1641567410000|2022-01-07 14:56:50|3536|3530|3534|3528|3536|3530|3534|3528|6
1641567420000|2022-01-07 14:57:00|3533.8|3527.8|3531.8|3525.8|3533.8|3527.8|3531.8|3525.8|8
1641567430000|2022-01-07 14:57:10|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1641567460000|2022-01-07 14:57:40|3530.8|3524.8|3530.8|3524.8|3531|3525|3530.8|3524.8|5
1641567470000|2022-01-07 14:57:50|3531.5|3525.5|3530|3524|3531.5|3525.5|3529.8|3523.8|4
1641567480000|2022-01-07 14:58:00|3529.8|3523.8|3529.3|3523.3|3530|3524|3529.3|3523.3|8
1641567490000|2022-01-07 14:58:10|3529.5|3523.5|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|6
1641567500000|2022-01-07 14:58:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1641567510000|2022-01-07 14:58:30|3528.8|3522.8|3529.5|3523.5|3530|3524|3528.8|3522.8|6
1641567520000|2022-01-07 14:58:40|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|3
1641567530000|2022-01-07 14:58:50|3528.3|3522.3|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|6
1641567540000|2022-01-07 14:59:00|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|6
1641567550000|2022-01-07 14:59:10|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528|3522|6
1641567560000|2022-01-07 14:59:20|3528.8|3522.8|3529|3523|3529.3|3523.3|3528.8|3522.8|5
1641567570000|2022-01-07 14:59:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3528.8|3522.8|3
1641567600000|2022-01-07 15:00:00|3529.5|3523.5|3528.5|3522.5|3529.8|3523.8|3528.5|3522.5|7
1641567610000|2022-01-07 15:00:10|3528.3|3522.3|3528|3522|3528.5|3522.5|3528|3522|4
1641567620000|2022-01-07 15:00:20|3527.5|3521.5|3527|3521|3527.8|3521.8|3527|3521|4
1641567630000|2022-01-07 15:00:30|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1641567640000|2022-01-07 15:00:40|3527|3521|3527.8|3521.8|3528|3522|3527|3521|5
1641567650000|2022-01-07 15:00:50|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|4
1641567660000|2022-01-07 15:01:00|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|5
1641567670000|2022-01-07 15:01:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1641567680000|2022-01-07 15:01:20|3527.8|3521.8|3528.8|3522.8|3528.8|3522.8|3527.8|3521.8|4
1641567690000|2022-01-07 15:01:30|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1641567700000|2022-01-07 15:01:40|3528|3522|3528|3522|3528.3|3522.3|3528|3522|3
1641567710000|2022-01-07 15:01:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1641567720000|2022-01-07 15:02:00|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1641567730000|2022-01-07 15:02:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1641567740000|2022-01-07 15:02:20|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|2
1641567770000|2022-01-07 15:02:50|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1641567780000|2022-01-07 15:03:00|3528.8|3522.8|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|5
1641567790000|2022-01-07 15:03:10|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|4
1641567800000|2022-01-07 15:03:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1641567820000|2022-01-07 15:03:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1641567830000|2022-01-07 15:03:50|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|3
1641567840000|2022-01-07 15:04:00|3527.3|3521.3|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|5
1641567850000|2022-01-07 15:04:10|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1641567860000|2022-01-07 15:04:20|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|2
1641567870000|2022-01-07 15:04:30|3527.8|3521.8|3528|3522|3528.3|3522.3|3527.8|3521.8|3
1641567880000|2022-01-07 15:04:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|3
1641567890000|2022-01-07 15:04:50|3527.3|3521.3|3527.5|3521.5|3528.5|3522.5|3527.3|3521.3|4
1641567900000|2022-01-07 15:05:00|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1641567910000|2022-01-07 15:05:10|3528|3522|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|3
1641567930000|2022-01-07 15:05:30|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1641567940000|2022-01-07 15:05:40|3527.5|3521.5|3527.8|3521.8|3528|3522|3527.5|3521.5|3
1641567950000|2022-01-07 15:05:50|3528|3522|3528|3522|3528|3522|3528|3522|1
1641567960000|2022-01-07 15:06:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1641567970000|2022-01-07 15:06:10|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1641567980000|2022-01-07 15:06:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1641567990000|2022-01-07 15:06:30|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1641568000000|2022-01-07 15:06:40|3528.8|3522.8|3528|3522|3528.8|3522.8|3527.8|3521.8|5
1641568010000|2022-01-07 15:06:50|3527.8|3521.8|3528.8|3522.8|3529|3523|3527.8|3521.8|6
1641568020000|2022-01-07 15:07:00|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1641568030000|2022-01-07 15:07:10|3528.3|3522.3|3528.5|3522.5|3528.8|3522.8|3528.3|3522.3|3
1641568040000|2022-01-07 15:07:20|3528.8|3522.8|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|5
1641568050000|2022-01-07 15:07:30|3529.8|3523.8|3530.8|3524.8|3530.8|3524.8|3529.8|3523.8|4
1641568060000|2022-01-07 15:07:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641568080000|2022-01-07 15:08:00|3530.8|3524.8|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|4
1641568090000|2022-01-07 15:08:10|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1641568100000|2022-01-07 15:08:20|3529.8|3523.8|3529.5|3523.5|3530|3524|3529.5|3523.5|4
1641568120000|2022-01-07 15:08:40|3529.8|3523.8|3530.3|3524.3|3530.3|3524.3|3529.8|3523.8|3
1641568130000|2022-01-07 15:08:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|3
1641568140000|2022-01-07 15:09:00|3530.3|3524.3|3529.3|3523.3|3530.3|3524.3|3529.3|3523.3|2
1641568150000|2022-01-07 15:09:10|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|6
1641568160000|2022-01-07 15:09:20|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1641568170000|2022-01-07 15:09:30|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1641568180000|2022-01-07 15:09:40|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|7
1641568190000|2022-01-07 15:09:50|3529|3523|3528.8|3522.8|3529|3523|3528.5|3522.5|3
1641568200000|2022-01-07 15:10:00|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.3|3521.3|5
1641568210000|2022-01-07 15:10:10|3527.8|3521.8|3528|3522|3528|3522|3527.5|3521.5|3
1641568220000|2022-01-07 15:10:20|3528.5|3522.5|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|6
1641568230000|2022-01-07 15:10:30|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|4
1641568240000|2022-01-07 15:10:40|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|3
1641568250000|2022-01-07 15:10:50|3528.3|3522.3|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|4
1641568260000|2022-01-07 15:11:00|3528.5|3522.5|3529.3|3523.3|3529.8|3523.8|3528.3|3522.3|11
1641568270000|2022-01-07 15:11:10|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1641568280000|2022-01-07 15:11:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1641568290000|2022-01-07 15:11:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641568300000|2022-01-07 15:11:40|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|2
1641568310000|2022-01-07 15:11:50|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|2
1641568340000|2022-01-07 15:12:20|3530.8|3524.8|3531.5|3525.5|3531.8|3525.8|3530.8|3524.8|5
1641568380000|2022-01-07 15:13:00|3532|3526|3532.5|3526.5|3532.8|3526.8|3532|3526|4
1641568390000|2022-01-07 15:13:10|3533.3|3527.3|3532.3|3526.3|3533.8|3527.8|3532.3|3526.3|7
1641568400000|2022-01-07 15:13:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641568410000|2022-01-07 15:13:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641568430000|2022-01-07 15:13:50|3532.5|3526.5|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|3
1641568440000|2022-01-07 15:14:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641568450000|2022-01-07 15:14:10|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1641568470000|2022-01-07 15:14:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641568480000|2022-01-07 15:14:40|3531.8|3525.8|3533.5|3527.5|3533.5|3527.5|3531.8|3525.8|5
1641568490000|2022-01-07 15:14:50|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|3
1641568500000|2022-01-07 15:15:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641568520000|2022-01-07 15:15:20|3535.5|3529.5|3534.5|3528.5|3535.5|3529.5|3534.5|3528.5|2
1641568550000|2022-01-07 15:15:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641568560000|2022-01-07 15:16:00|3535.8|3529.8|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|2
1641568570000|2022-01-07 15:16:10|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1641568580000|2022-01-07 15:16:20|3535|3529|3535|3529|3535.3|3529.3|3535|3529|3
1641568590000|2022-01-07 15:16:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641568610000|2022-01-07 15:16:50|3535|3529|3535.3|3529.3|3535.8|3529.8|3535|3529|5
1641568650000|2022-01-07 15:17:30|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1641568690000|2022-01-07 15:18:10|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|5
1641568700000|2022-01-07 15:18:20|3536.8|3530.8|3535.8|3529.8|3537.5|3531.5|3535.8|3529.8|5
1641568710000|2022-01-07 15:18:30|3536|3530|3538|3532|3538|3532|3536|3530|7
1641568720000|2022-01-07 15:18:40|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1641568730000|2022-01-07 15:18:50|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1641568740000|2022-01-07 15:19:00|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|11
1641568760000|2022-01-07 15:19:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641568770000|2022-01-07 15:19:30|3535.8|3529.8|3537.8|3531.8|3537.8|3531.8|3535.8|3529.8|5
1641568780000|2022-01-07 15:19:40|3538.3|3532.3|3537.8|3531.8|3538.5|3532.5|3537.5|3531.5|6
1641568800000|2022-01-07 15:20:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641568810000|2022-01-07 15:20:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641568820000|2022-01-07 15:20:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641568830000|2022-01-07 15:20:30|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1641568840000|2022-01-07 15:20:40|3538|3532|3536.5|3530.5|3538|3532|3536.5|3530.5|5
1641568850000|2022-01-07 15:20:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1641568860000|2022-01-07 15:21:00|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|2
1641568870000|2022-01-07 15:21:10|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536|3530|5
1641568880000|2022-01-07 15:21:20|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1641568910000|2022-01-07 15:21:50|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538.5|3532.5|7
1641568920000|2022-01-07 15:22:00|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1641568930000|2022-01-07 15:22:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|4
1641568940000|2022-01-07 15:22:20|3538|3532|3539.3|3533.3|3539.3|3533.3|3538|3532|5
1641568950000|2022-01-07 15:22:30|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|3
1641568960000|2022-01-07 15:22:40|3539.5|3533.5|3540|3534|3540|3534|3539.3|3533.3|5
1641568970000|2022-01-07 15:22:50|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|2
1641568980000|2022-01-07 15:23:00|3541|3535|3542|3536|3542.3|3536.3|3541|3535|5
1641568990000|2022-01-07 15:23:10|3541.5|3535.5|3541.8|3535.8|3542.5|3536.5|3541.5|3535.5|4
1641569000000|2022-01-07 15:23:20|3541.5|3535.5|3540.8|3534.8|3542.3|3536.3|3540.8|3534.8|5
1641569040000|2022-01-07 15:24:00|3541.8|3535.8|3540.5|3534.5|3541.8|3535.8|3540|3534|6
1641569050000|2022-01-07 15:24:10|3540.3|3534.3|3539.3|3533.3|3540.5|3534.5|3539.3|3533.3|3
1641569060000|2022-01-07 15:24:20|3538.5|3532.5|3539.8|3533.8|3539.8|3533.8|3538.5|3532.5|3
1641569090000|2022-01-07 15:24:50|3540.8|3534.8|3541|3535|3541.8|3535.8|3539.8|3533.8|7
1641569100000|2022-01-07 15:25:00|3541.1|3535.1|3542|3536|3542|3536|3541.1|3535.1|4
1641569110000|2022-01-07 15:25:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641569120000|2022-01-07 15:25:20|3542.5|3536.5|3540.8|3534.8|3542.5|3536.5|3540.8|3534.8|3
1641569130000|2022-01-07 15:25:30|3541|3535|3541|3535|3542.3|3536.3|3541|3535|3
1641569140000|2022-01-07 15:25:40|3541.3|3535.3|3541|3535|3541.3|3535.3|3540.8|3534.8|4
1641569160000|2022-01-07 15:26:00|3541.3|3535.3|3542.3|3536.3|3542.3|3536.3|3541.3|3535.3|3
1641569170000|2022-01-07 15:26:10|3542|3536|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|3
1641569180000|2022-01-07 15:26:20|3542.3|3536.3|3543|3537|3543.5|3537.5|3542.3|3536.3|8
1641569190000|2022-01-07 15:26:30|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641569200000|2022-01-07 15:26:40|3542.8|3536.8|3542.8|3536.8|3544|3538|3542.8|3536.8|5
1641569220000|2022-01-07 15:27:00|3542.3|3536.3|3542|3536|3543.3|3537.3|3542|3536|4
1641569240000|2022-01-07 15:27:20|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1641569260000|2022-01-07 15:27:40|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1641569270000|2022-01-07 15:27:50|3541.8|3535.8|3540.3|3534.3|3542|3536|3540.3|3534.3|4
1641569310000|2022-01-07 15:28:30|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|3
1641569330000|2022-01-07 15:28:50|3541.3|3535.3|3543.3|3537.3|3543.5|3537.5|3541.3|3535.3|8
1641569340000|2022-01-07 15:29:00|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1641569350000|2022-01-07 15:29:10|3541.8|3535.8|3541.8|3535.8|3542.8|3536.8|3541.5|3535.5|8
1641569360000|2022-01-07 15:29:20|3540.5|3534.5|3541.5|3535.5|3541.5|3535.5|3540.5|3534.5|2
1641569370000|2022-01-07 15:29:30|3541.3|3535.3|3540|3534|3541.3|3535.3|3540|3534|5
1641569380000|2022-01-07 15:29:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641569400000|2022-01-07 15:30:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1641569410000|2022-01-07 15:30:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641569420000|2022-01-07 15:30:20|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641569440000|2022-01-07 15:30:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641569450000|2022-01-07 15:30:50|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|5
1641569460000|2022-01-07 15:31:00|3538.5|3532.5|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|3
1641569480000|2022-01-07 15:31:20|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641569510000|2022-01-07 15:31:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641569550000|2022-01-07 15:32:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641569560000|2022-01-07 15:32:40|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|4
1641569580000|2022-01-07 15:33:00|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|2
1641569600000|2022-01-07 15:33:20|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641569610000|2022-01-07 15:33:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641569640000|2022-01-07 15:34:00|3540|3534|3541.3|3535.3|3541.3|3535.3|3540|3534|2
1641569650000|2022-01-07 15:34:10|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641569660000|2022-01-07 15:34:20|3541.8|3535.8|3540.3|3534.3|3541.8|3535.8|3540.3|3534.3|4
1641569670000|2022-01-07 15:34:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1641569680000|2022-01-07 15:34:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641569720000|2022-01-07 15:35:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1641569740000|2022-01-07 15:35:40|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1641569760000|2022-01-07 15:36:00|3539.3|3533.3|3540.5|3534.5|3540.5|3534.5|3539.3|3533.3|2
1641569770000|2022-01-07 15:36:10|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641569780000|2022-01-07 15:36:20|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641569790000|2022-01-07 15:36:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641569800000|2022-01-07 15:36:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641569810000|2022-01-07 15:36:50|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|3
1641569820000|2022-01-07 15:37:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1641569850000|2022-01-07 15:37:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641569870000|2022-01-07 15:37:50|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641569890000|2022-01-07 15:38:10|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1641569900000|2022-01-07 15:38:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641569910000|2022-01-07 15:38:30|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.3|3534.3|3
1641569930000|2022-01-07 15:38:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641569970000|2022-01-07 15:39:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1641569980000|2022-01-07 15:39:40|3538.5|3532.5|3537.5|3531.5|3538.8|3532.8|3537.5|3531.5|7
1641569990000|2022-01-07 15:39:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641570010000|2022-01-07 15:40:10|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|3
1641570020000|2022-01-07 15:40:20|3537|3531|3534.8|3528.8|3537|3531|3534.8|3528.8|6
1641570030000|2022-01-07 15:40:30|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1641570060000|2022-01-07 15:41:00|3534.3|3528.3|3535.3|3529.3|3535.8|3529.8|3534.3|3528.3|5
1641570080000|2022-01-07 15:41:20|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1641570110000|2022-01-07 15:41:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641570200000|2022-01-07 15:43:20|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1641570220000|2022-01-07 15:43:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641570230000|2022-01-07 15:43:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641570240000|2022-01-07 15:44:00|3536.5|3530.5|3538.5|3532.5|3538.5|3532.5|3536.5|3530.5|2
1641570260000|2022-01-07 15:44:20|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1641570270000|2022-01-07 15:44:30|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1641570280000|2022-01-07 15:44:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|1
1641570300000|2022-01-07 15:45:00|3535|3529|3534.3|3528.3|3535|3529|3534|3528|5
1641570320000|2022-01-07 15:45:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641570330000|2022-01-07 15:45:30|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1641570340000|2022-01-07 15:45:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641570350000|2022-01-07 15:45:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1641570380000|2022-01-07 15:46:20|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641570400000|2022-01-07 15:46:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641570420000|2022-01-07 15:47:00|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641570440000|2022-01-07 15:47:20|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1641570450000|2022-01-07 15:47:30|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1641570520000|2022-01-07 15:48:40|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|2
1641570530000|2022-01-07 15:48:50|3536.8|3530.8|3538.3|3532.3|3538.3|3532.3|3536.8|3530.8|5
1641570540000|2022-01-07 15:49:00|3538.5|3532.5|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|3
1641570550000|2022-01-07 15:49:10|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|2
1641570590000|2022-01-07 15:49:50|3536|3530|3535.5|3529.5|3536|3530|3535.5|3529.5|2
1641570600000|2022-01-07 15:50:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1641570610000|2022-01-07 15:50:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641570620000|2022-01-07 15:50:20|3534.8|3528.8|3536|3530|3536|3530|3534.8|3528.8|4
1641570630000|2022-01-07 15:50:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641570650000|2022-01-07 15:50:50|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641570660000|2022-01-07 15:51:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641570670000|2022-01-07 15:51:10|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|4
1641570680000|2022-01-07 15:51:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|3
1641570720000|2022-01-07 15:52:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1641570730000|2022-01-07 15:52:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641570740000|2022-01-07 15:52:20|3533|3527|3532.5|3526.5|3533|3527|3532|3526|5
1641570750000|2022-01-07 15:52:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1641570760000|2022-01-07 15:52:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641570770000|2022-01-07 15:52:50|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641570800000|2022-01-07 15:53:20|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|6
1641570830000|2022-01-07 15:53:50|3532|3526|3532|3526|3532|3526|3532|3526|1
1641570840000|2022-01-07 15:54:00|3532.3|3526.3|3534|3528|3534.3|3528.3|3532.3|3526.3|4
1641570850000|2022-01-07 15:54:10|3534.3|3528.3|3535.8|3529.8|3535.8|3529.8|3534.3|3528.3|4
1641570880000|2022-01-07 15:54:40|3536|3530|3536.8|3530.8|3537|3531|3536|3530|5
1641570890000|2022-01-07 15:54:50|3536.5|3530.5|3534.5|3528.5|3536.5|3530.5|3534.5|3528.5|3
1641570900000|2022-01-07 15:55:00|3534|3528|3533.3|3527.3|3534|3528|3533.3|3527.3|4
1641570910000|2022-01-07 15:55:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641570920000|2022-01-07 15:55:20|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|2
1641570930000|2022-01-07 15:55:30|3534.5|3528.5|3534|3528|3534.8|3528.8|3534|3528|3
1641570940000|2022-01-07 15:55:40|3534.5|3528.5|3533.5|3527.5|3534.8|3528.8|3533.5|3527.5|4
1641570950000|2022-01-07 15:55:50|3533.3|3527.3|3533|3527|3533.3|3527.3|3532.8|3526.8|3
1641570960000|2022-01-07 15:56:00|3533.3|3527.3|3533.3|3527.3|3534.5|3528.5|3533.3|3527.3|6
1641570970000|2022-01-07 15:56:10|3533|3527|3533|3527|3534|3528|3532.3|3526.3|10
1641570980000|2022-01-07 15:56:20|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|3
1641570990000|2022-01-07 15:56:30|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534|3528|6
1641571000000|2022-01-07 15:56:40|3535.8|3529.8|3536.8|3530.8|3536.8|3530.8|3535.5|3529.5|4
1641571010000|2022-01-07 15:56:50|3536.3|3530.3|3537.5|3531.5|3537.5|3531.5|3536.3|3530.3|4
1641571020000|2022-01-07 15:57:00|3537.3|3531.3|3535.5|3529.5|3537.3|3531.3|3535.5|3529.5|3
1641571030000|2022-01-07 15:57:10|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3534.8|3528.8|5
1641571040000|2022-01-07 15:57:20|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|3
1641571060000|2022-01-07 15:57:40|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|3
1641571070000|2022-01-07 15:57:50|3537.8|3531.8|3538.3|3532.3|3538.5|3532.5|3537.8|3531.8|4
1641571080000|2022-01-07 15:58:00|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|4
1641571090000|2022-01-07 15:58:10|3537.5|3531.5|3538|3532|3538|3532|3537.3|3531.3|4
1641571100000|2022-01-07 15:58:20|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1641571110000|2022-01-07 15:58:30|3537.8|3531.8|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|3
1641571120000|2022-01-07 15:58:40|3538|3532|3537.3|3531.3|3538.5|3532.5|3537|3531|5
1641571130000|2022-01-07 15:58:50|3537|3531|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|6
1641571140000|2022-01-07 15:59:00|3536.3|3530.3|3535|3529|3536.3|3530.3|3535|3529|8
1641571150000|2022-01-07 15:59:10|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641571160000|2022-01-07 15:59:20|3535.3|3529.3|3535.8|3529.8|3536.5|3530.5|3535.3|3529.3|6
1641571170000|2022-01-07 15:59:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1641571180000|2022-01-07 15:59:40|3535.5|3529.5|3535|3529|3536|3530|3535|3529|8
1641571190000|2022-01-07 15:59:50|3535.5|3529.5|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|3
1641571210000|2022-01-07 16:00:10|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|4
1641571220000|2022-01-07 16:00:20|3536.3|3530.3|3536.8|3530.8|3536.8|3530.8|3536.3|3530.3|4
1641571230000|2022-01-07 16:00:30|3536.5|3530.5|3535|3529|3536.5|3530.5|3535|3529|6
1641571260000|2022-01-07 16:01:00|3534.8|3528.8|3533.5|3527.5|3534.8|3528.8|3533.5|3527.5|5
1641571270000|2022-01-07 16:01:10|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641571280000|2022-01-07 16:01:20|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1641571290000|2022-01-07 16:01:30|3532.3|3526.3|3533|3527|3533|3527|3532.3|3526.3|6
1641571300000|2022-01-07 16:01:40|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641571320000|2022-01-07 16:02:00|3534|3528|3533.8|3527.8|3534.5|3528.5|3533.8|3527.8|5
1641571330000|2022-01-07 16:02:10|3532.8|3526.8|3533.3|3527.3|3533.8|3527.8|3532.8|3526.8|4
1641571340000|2022-01-07 16:02:20|3533.5|3527.5|3533.3|3527.3|3534|3528|3533.3|3527.3|11
1641571350000|2022-01-07 16:02:30|3534|3528|3534|3528|3534|3528|3534|3528|1
1641571400000|2022-01-07 16:03:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641571420000|2022-01-07 16:03:40|3534|3528|3533.8|3527.8|3534|3528|3533.5|3527.5|4
1641571430000|2022-01-07 16:03:50|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|4
1641571440000|2022-01-07 16:04:00|3533|3527|3533|3527|3533.3|3527.3|3533|3527|3
1641571450000|2022-01-07 16:04:10|3532.8|3526.8|3529.3|3523.3|3532.8|3526.8|3529|3523|6
1641571460000|2022-01-07 16:04:20|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|2
1641571470000|2022-01-07 16:04:30|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|5
1641571490000|2022-01-07 16:04:50|3530|3524|3530.5|3524.5|3531.5|3525.5|3530|3524|6
1641571510000|2022-01-07 16:05:10|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1641571520000|2022-01-07 16:05:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1641571530000|2022-01-07 16:05:30|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1641571540000|2022-01-07 16:05:40|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1641571550000|2022-01-07 16:05:50|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641571560000|2022-01-07 16:06:00|3530|3524|3530.8|3524.8|3530.8|3524.8|3530|3524|3
1641571580000|2022-01-07 16:06:20|3531|3525|3531.5|3525.5|3531.8|3525.8|3531|3525|5
1641571600000|2022-01-07 16:06:40|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|2
1641571620000|2022-01-07 16:07:00|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1641571630000|2022-01-07 16:07:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1641571640000|2022-01-07 16:07:20|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|2
1641571650000|2022-01-07 16:07:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641571660000|2022-01-07 16:07:40|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1641571670000|2022-01-07 16:07:50|3532.5|3526.5|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|2
1641571680000|2022-01-07 16:08:00|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1641571700000|2022-01-07 16:08:20|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1641571710000|2022-01-07 16:08:30|3533.3|3527.3|3533.5|3527.5|3533.8|3527.8|3533.3|3527.3|4
1641571720000|2022-01-07 16:08:40|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1641571750000|2022-01-07 16:09:10|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534|3528|6
1641571760000|2022-01-07 16:09:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641571770000|2022-01-07 16:09:30|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641571790000|2022-01-07 16:09:50|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1641571800000|2022-01-07 16:10:00|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641571820000|2022-01-07 16:10:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641571860000|2022-01-07 16:11:00|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|3
1641571890000|2022-01-07 16:11:30|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641571920000|2022-01-07 16:12:00|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|4
1641571930000|2022-01-07 16:12:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641571970000|2022-01-07 16:12:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1641571980000|2022-01-07 16:13:00|3535.8|3529.8|3535.3|3529.3|3536|3530|3534.5|3528.5|16
1641571990000|2022-01-07 16:13:10|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|4
1641572000000|2022-01-07 16:13:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641572010000|2022-01-07 16:13:30|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641572020000|2022-01-07 16:13:40|3534.3|3528.3|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|2
1641572050000|2022-01-07 16:14:10|3534|3528|3534.3|3528.3|3534.8|3528.8|3534|3528|6
1641572060000|2022-01-07 16:14:20|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.3|3528.3|6
1641572070000|2022-01-07 16:14:30|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|4
1641572080000|2022-01-07 16:14:40|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|10
1641572090000|2022-01-07 16:14:50|3534|3528|3534.3|3528.3|3534.3|3528.3|3533.8|3527.8|10
1641572100000|2022-01-07 16:15:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1641572110000|2022-01-07 16:15:10|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1641572120000|2022-01-07 16:15:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641572180000|2022-01-07 16:16:20|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.8|3527.8|2
1641572190000|2022-01-07 16:16:30|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|8
1641572200000|2022-01-07 16:16:40|3534.3|3528.3|3535|3529|3535.3|3529.3|3534.3|3528.3|5
1641572210000|2022-01-07 16:16:50|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1641572240000|2022-01-07 16:17:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641572250000|2022-01-07 16:17:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641572270000|2022-01-07 16:17:50|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|4
1641572280000|2022-01-07 16:18:00|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|2
1641572290000|2022-01-07 16:18:10|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|2
1641572300000|2022-01-07 16:18:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641572310000|2022-01-07 16:18:30|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|2
1641572330000|2022-01-07 16:18:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641572340000|2022-01-07 16:19:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641572360000|2022-01-07 16:19:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641572370000|2022-01-07 16:19:30|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1641572380000|2022-01-07 16:19:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641572390000|2022-01-07 16:19:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641572400000|2022-01-07 16:20:00|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|3
1641572410000|2022-01-07 16:20:10|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1641572420000|2022-01-07 16:20:20|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|2
1641572430000|2022-01-07 16:20:30|3535|3529|3535.8|3529.8|3535.8|3529.8|3535|3529|2
1641572440000|2022-01-07 16:20:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1641572460000|2022-01-07 16:21:00|3536.3|3530.3|3537|3531|3537.3|3531.3|3536.3|3530.3|4
1641572470000|2022-01-07 16:21:10|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1641572480000|2022-01-07 16:21:20|3537.3|3531.3|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|4
1641572510000|2022-01-07 16:21:50|3536.5|3530.5|3535.8|3529.8|3536.5|3530.5|3535.8|3529.8|2
1641572520000|2022-01-07 16:22:00|3534.3|3528.3|3535.5|3529.5|3535.8|3529.8|3534.3|3528.3|4
1641572540000|2022-01-07 16:22:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641572550000|2022-01-07 16:22:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641572570000|2022-01-07 16:22:50|3534.8|3528.8|3536.3|3530.3|3536.3|3530.3|3534.8|3528.8|4
1641572580000|2022-01-07 16:23:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641572590000|2022-01-07 16:23:10|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|3
1641572650000|2022-01-07 16:24:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641572660000|2022-01-07 16:24:20|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641572720000|2022-01-07 16:25:20|3537|3531|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|4
1641572750000|2022-01-07 16:25:50|3537|3531|3538.1|3532.1|3538.5|3532.5|3537|3531|5
1641572760000|2022-01-07 16:26:00|3537.6|3531.6|3538.3|3532.3|3538.3|3532.3|3537.6|3531.6|4
1641572780000|2022-01-07 16:26:20|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.5|3531.5|5
1641572810000|2022-01-07 16:26:50|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|2
1641572820000|2022-01-07 16:27:00|3538|3532|3539|3533|3539|3533|3538|3532|3
1641572830000|2022-01-07 16:27:10|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539|3533|14
1641572840000|2022-01-07 16:27:20|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|24
1641572850000|2022-01-07 16:27:30|3539|3533|3539|3533|3539.3|3533.3|3539|3533|23
1641572860000|2022-01-07 16:27:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539|3533|17
1641572870000|2022-01-07 16:27:50|3539|3533|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|8
1641572920000|2022-01-07 16:28:40|3537.5|3531.5|3538.3|3532.3|3538.8|3532.8|3537.5|3531.5|5
1641572940000|2022-01-07 16:29:00|3538.5|3532.5|3539|3533|3539|3533|3538.5|3532.5|2
1641572960000|2022-01-07 16:29:20|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539|3533|3
1641572970000|2022-01-07 16:29:30|3539.5|3533.5|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|4
1641572980000|2022-01-07 16:29:40|3538.5|3532.5|3538.1|3532.1|3538.5|3532.5|3538.1|3532.1|3
1641572990000|2022-01-07 16:29:50|3537.9|3531.9|3537|3531|3537.9|3531.9|3537|3531|3
1641573000000|2022-01-07 16:30:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641573030000|2022-01-07 16:30:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641573040000|2022-01-07 16:30:40|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.3|3530.3|4
1641573060000|2022-01-07 16:31:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1641573070000|2022-01-07 16:31:10|3536.8|3530.8|3537|3531|3537.3|3531.3|3536.8|3530.8|4
1641573090000|2022-01-07 16:31:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641573100000|2022-01-07 16:31:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1641573110000|2022-01-07 16:31:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641573130000|2022-01-07 16:32:10|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1641573140000|2022-01-07 16:32:20|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1641573150000|2022-01-07 16:32:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1641573160000|2022-01-07 16:32:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641573170000|2022-01-07 16:32:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1641573180000|2022-01-07 16:33:00|3536.8|3530.8|3537|3531|3537.3|3531.3|3536.8|3530.8|3
1641573200000|2022-01-07 16:33:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.3|3530.3|3
1641573210000|2022-01-07 16:33:30|3535.3|3529.3|3535|3529|3535.5|3529.5|3535|3529|4
1641573240000|2022-01-07 16:34:00|3535.3|3529.3|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|7
1641573250000|2022-01-07 16:34:10|3535.8|3529.8|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|4
1641573260000|2022-01-07 16:34:20|3535.3|3529.3|3534.8|3528.8|3535.5|3529.5|3534.3|3528.3|6
1641573300000|2022-01-07 16:35:00|3535|3529|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|4
1641573310000|2022-01-07 16:35:10|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|3
1641573320000|2022-01-07 16:35:20|3536|3530|3536.3|3530.3|3536.5|3530.5|3535.8|3529.8|6
1641573330000|2022-01-07 16:35:30|3535.8|3529.8|3537|3531|3537.3|3531.3|3535.8|3529.8|7
1641573340000|2022-01-07 16:35:40|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|4
1641573350000|2022-01-07 16:35:50|3536.5|3530.5|3537|3531|3537.5|3531.5|3536.5|3530.5|3
1641573360000|2022-01-07 16:36:00|3536.5|3530.5|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|2
1641573370000|2022-01-07 16:36:10|3536.5|3530.5|3536.5|3530.5|3537.3|3531.3|3536.5|3530.5|3
1641573390000|2022-01-07 16:36:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641573420000|2022-01-07 16:37:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1641573460000|2022-01-07 16:37:40|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1641573490000|2022-01-07 16:38:10|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1641573500000|2022-01-07 16:38:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641573520000|2022-01-07 16:38:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641573600000|2022-01-07 16:40:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1641573620000|2022-01-07 16:40:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641573640000|2022-01-07 16:40:40|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1641573660000|2022-01-07 16:41:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1641573700000|2022-01-07 16:41:40|3534.8|3528.8|3535|3529|3535|3529|3534.5|3528.5|4
1641573710000|2022-01-07 16:41:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641573720000|2022-01-07 16:42:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1641573730000|2022-01-07 16:42:10|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1641573760000|2022-01-07 16:42:40|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641573780000|2022-01-07 16:43:00|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|2
1641573790000|2022-01-07 16:43:10|3533.8|3527.8|3533.3|3527.3|3533.8|3527.8|3533.3|3527.3|2
1641573800000|2022-01-07 16:43:20|3533|3527|3531.5|3525.5|3533|3527|3531.5|3525.5|4
1641573810000|2022-01-07 16:43:30|3531|3525|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|4
1641573820000|2022-01-07 16:43:40|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1641573840000|2022-01-07 16:44:00|3532|3526|3532|3526|3532|3526|3532|3526|1
1641573850000|2022-01-07 16:44:10|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641573870000|2022-01-07 16:44:30|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1641573880000|2022-01-07 16:44:40|3531.5|3525.5|3530.3|3524.3|3531.5|3525.5|3530.3|3524.3|3
1641573890000|2022-01-07 16:44:50|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|5
1641573910000|2022-01-07 16:45:10|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|2
1641573930000|2022-01-07 16:45:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1641573950000|2022-01-07 16:45:50|3531.3|3525.3|3533.3|3527.3|3533.3|3527.3|3530.5|3524.5|5
1641573960000|2022-01-07 16:46:00|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1641573980000|2022-01-07 16:46:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641573990000|2022-01-07 16:46:30|3535|3529|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|6
1641574010000|2022-01-07 16:46:50|3534|3528|3534.3|3528.3|3534.5|3528.5|3534|3528|3
1641574020000|2022-01-07 16:47:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574100000|2022-01-07 16:48:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641574130000|2022-01-07 16:48:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1641574150000|2022-01-07 16:49:10|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|2
1641574180000|2022-01-07 16:49:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574200000|2022-01-07 16:50:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641574280000|2022-01-07 16:51:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641574360000|2022-01-07 16:52:40|3534.3|3528.3|3535|3529|3535|3529|3534.3|3528.3|3
1641574370000|2022-01-07 16:52:50|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1641574380000|2022-01-07 16:53:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641574450000|2022-01-07 16:54:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574460000|2022-01-07 16:54:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641574490000|2022-01-07 16:54:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574520000|2022-01-07 16:55:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641574570000|2022-01-07 16:56:10|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|3
1641574580000|2022-01-07 16:56:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641574590000|2022-01-07 16:56:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574650000|2022-01-07 16:57:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641574660000|2022-01-07 16:57:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641574680000|2022-01-07 16:58:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641574690000|2022-01-07 16:58:10|3534|3528|3534.8|3528.8|3534.8|3528.8|3534|3528|5
1641574710000|2022-01-07 16:58:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1641574720000|2022-01-07 16:58:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641574740000|2022-01-07 16:59:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641574750000|2022-01-07 16:59:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1641574790000|2022-01-07 16:59:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1641574800000|2022-01-07 17:00:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641574930000|2022-01-07 17:02:10|3535|3529|3535|3529|3535|3529|3535|3529|1
1641574950000|2022-01-07 17:02:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641574970000|2022-01-07 17:02:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1641575020000|2022-01-07 17:03:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641575160000|2022-01-07 17:06:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641575220000|2022-01-07 17:07:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1641575250000|2022-01-07 17:07:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641575400000|2022-01-07 17:10:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641575950000|2022-01-07 17:19:10|3535|3529|3535|3529|3535|3529|3535|3529|1
1641575960000|2022-01-07 17:19:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641576020000|2022-01-07 17:20:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641576030000|2022-01-07 17:20:30|3532|3526|3533.8|3527.8|3533.8|3527.8|3532|3526|3
1641576040000|2022-01-07 17:20:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1641576050000|2022-01-07 17:20:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641576120000|2022-01-07 17:22:00|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1641576310000|2022-01-07 17:25:10|3532.3|3526.3|3533.3|3527.3|3533.3|3527.3|3532.3|3526.3|2
1641576340000|2022-01-07 17:25:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641576350000|2022-01-07 17:25:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641576480000|2022-01-07 17:28:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1641576500000|2022-01-07 17:28:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641576520000|2022-01-07 17:28:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641576530000|2022-01-07 17:28:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1641576570000|2022-01-07 17:29:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641576610000|2022-01-07 17:30:10|3535|3529|3535|3529|3535|3529|3535|3529|1
1641576860000|2022-01-07 17:34:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641576870000|2022-01-07 17:34:30|3534.5|3528.5|3532.3|3526.3|3534.5|3528.5|3532.3|3526.3|5
1641576910000|2022-01-07 17:35:10|3532.5|3526.5|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|2
1641576920000|2022-01-07 17:35:20|3533.5|3527.5|3534|3528|3534|3528|3533.5|3527.5|2
1641576940000|2022-01-07 17:35:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641577030000|2022-01-07 17:37:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641577120000|2022-01-07 17:38:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641577250000|2022-01-07 17:40:50|3535|3529|3535|3529|3535|3529|3535|3529|1
1641577270000|2022-01-07 17:41:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641577290000|2022-01-07 17:41:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1641577310000|2022-01-07 17:41:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641577320000|2022-01-07 17:42:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1641577340000|2022-01-07 17:42:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641577480000|2022-01-07 17:44:40|3534|3528|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|4
1641577520000|2022-01-07 17:45:20|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1641577530000|2022-01-07 17:45:30|3533|3527|3533|3527|3533|3527|3533|3527|1
1641577690000|2022-01-07 17:48:10|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641577880000|2022-01-07 17:51:20|3533.5|3527.5|3534.3|3528.3|3534.3|3528.3|3533.5|3527.5|2
1641577980000|2022-01-07 17:53:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641578100000|2022-01-07 17:55:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1641578160000|2022-01-07 17:56:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1641578310000|2022-01-07 17:58:30|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1641578350000|2022-01-07 17:59:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1641578360000|2022-01-07 17:59:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1641776520000|2022-01-10 01:02:00|3551.8|3533|3551.8|3533|3551.8|3533|3551.8|3533|1
1641776580000|2022-01-10 01:03:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641776590000|2022-01-10 01:03:10|3536.5|3530.5|3534.5|3528.5|3536.8|3530.8|3534.5|3528.5|5
1641776600000|2022-01-10 01:03:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641776610000|2022-01-10 01:03:30|3533.5|3527.5|3534|3528|3534|3528|3533.5|3527.5|3
1641776660000|2022-01-10 01:04:20|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641776670000|2022-01-10 01:04:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641776680000|2022-01-10 01:04:40|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|3
1641776700000|2022-01-10 01:05:00|3535.3|3529.3|3534|3528|3535.5|3529.5|3534|3528|6
1641776720000|2022-01-10 01:05:20|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|6
1641776760000|2022-01-10 01:06:00|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1641776770000|2022-01-10 01:06:10|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1641776780000|2022-01-10 01:06:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641776830000|2022-01-10 01:07:10|3535.8|3529.8|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|4
1641776860000|2022-01-10 01:07:40|3538.3|3532.3|3539.3|3533.3|3539.3|3533.3|3538.3|3532.3|2
1641776880000|2022-01-10 01:08:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641776890000|2022-01-10 01:08:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641776930000|2022-01-10 01:08:50|3537.6|3531.6|3537.3|3531.3|3537.6|3531.6|3537.3|3531.3|4
1641776950000|2022-01-10 01:09:10|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641776960000|2022-01-10 01:09:20|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|2
1641777010000|2022-01-10 01:10:10|3539.5|3533.5|3539|3533|3539.5|3533.5|3538.5|3532.5|11
1641777020000|2022-01-10 01:10:20|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1641777030000|2022-01-10 01:10:30|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|3
1641777060000|2022-01-10 01:11:00|3539.5|3533.5|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|5
1641777080000|2022-01-10 01:11:20|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.5|3531.5|7
1641777090000|2022-01-10 01:11:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641777100000|2022-01-10 01:11:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1641777110000|2022-01-10 01:11:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641777120000|2022-01-10 01:12:00|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641777130000|2022-01-10 01:12:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641777140000|2022-01-10 01:12:20|3540|3534|3540.8|3534.8|3540.8|3534.8|3540|3534|3
1641777160000|2022-01-10 01:12:40|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1641777170000|2022-01-10 01:12:50|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641777180000|2022-01-10 01:13:00|3540.5|3534.5|3539.3|3533.3|3540.5|3534.5|3539.3|3533.3|5
1641777190000|2022-01-10 01:13:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1641777200000|2022-01-10 01:13:20|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641777210000|2022-01-10 01:13:30|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641777240000|2022-01-10 01:14:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641777260000|2022-01-10 01:14:20|3537.5|3531.5|3536|3530|3537.5|3531.5|3535.8|3529.8|4
1641777270000|2022-01-10 01:14:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536|3530|4
1641777280000|2022-01-10 01:14:40|3536.3|3530.3|3535.5|3529.5|3536.5|3530.5|3535.5|3529.5|8
1641777290000|2022-01-10 01:14:50|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1641777300000|2022-01-10 01:15:00|3535.8|3529.8|3534.8|3528.8|3535.8|3529.8|3534.3|3528.3|10
1641777310000|2022-01-10 01:15:10|3534.5|3528.5|3534.5|3528.5|3535|3529|3534.5|3528.5|6
1641777330000|2022-01-10 01:15:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1641777340000|2022-01-10 01:15:40|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3534.3|3528.3|4
1641777350000|2022-01-10 01:15:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|3
1641777360000|2022-01-10 01:16:00|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1641777370000|2022-01-10 01:16:10|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|6
1641777380000|2022-01-10 01:16:20|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534.5|3528.5|6
1641777390000|2022-01-10 01:16:30|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|4
1641777400000|2022-01-10 01:16:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641777410000|2022-01-10 01:16:50|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|5
1641777420000|2022-01-10 01:17:00|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|2
1641777430000|2022-01-10 01:17:10|3537|3531|3537|3531|3537|3531|3536.8|3530.8|3
1641777460000|2022-01-10 01:17:40|3537.3|3531.3|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|4
1641777470000|2022-01-10 01:17:50|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1641777480000|2022-01-10 01:18:00|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|3
1641777500000|2022-01-10 01:18:20|3538|3532|3539|3533|3539|3533|3538|3532|2
1641777520000|2022-01-10 01:18:40|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|2
1641777530000|2022-01-10 01:18:50|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|3
1641777540000|2022-01-10 01:19:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641777550000|2022-01-10 01:19:10|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|3
1641777560000|2022-01-10 01:19:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538|3532|3
1641777600000|2022-01-10 01:20:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641777610000|2022-01-10 01:20:10|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1641777620000|2022-01-10 01:20:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641777640000|2022-01-10 01:20:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1641777660000|2022-01-10 01:21:00|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1641777670000|2022-01-10 01:21:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641777680000|2022-01-10 01:21:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641777690000|2022-01-10 01:21:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641777740000|2022-01-10 01:22:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1641777760000|2022-01-10 01:22:40|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641777780000|2022-01-10 01:23:00|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1641777790000|2022-01-10 01:23:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1641777920000|2022-01-10 01:25:20|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3536.8|3530.8|5
1641777930000|2022-01-10 01:25:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1641777940000|2022-01-10 01:25:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537|3531|4
1641777960000|2022-01-10 01:26:00|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|7
1641777980000|2022-01-10 01:26:20|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|6
1641777990000|2022-01-10 01:26:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641778010000|2022-01-10 01:26:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|3
1641778020000|2022-01-10 01:27:00|3536.3|3530.3|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|5
1641778030000|2022-01-10 01:27:10|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|4
1641778040000|2022-01-10 01:27:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1641778050000|2022-01-10 01:27:30|3537.3|3531.3|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|4
1641778060000|2022-01-10 01:27:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641778080000|2022-01-10 01:28:00|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|3
1641778090000|2022-01-10 01:28:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641778100000|2022-01-10 01:28:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641778150000|2022-01-10 01:29:10|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|4
1641778200000|2022-01-10 01:30:00|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3536.8|3530.8|3
1641778210000|2022-01-10 01:30:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641778220000|2022-01-10 01:30:20|3537.3|3531.3|3537|3531|3537.3|3531.3|3536|3530|7
1641778230000|2022-01-10 01:30:30|3536.3|3530.3|3536.8|3530.8|3537|3531|3535.8|3529.8|6
1641778240000|2022-01-10 01:30:40|3537|3531|3536.3|3530.3|3537|3531|3535.8|3529.8|6
1641778250000|2022-01-10 01:30:50|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1641778260000|2022-01-10 01:31:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1641778270000|2022-01-10 01:31:10|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1641778290000|2022-01-10 01:31:30|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|6
1641778300000|2022-01-10 01:31:40|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641778320000|2022-01-10 01:32:00|3537.3|3531.3|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|3
1641778340000|2022-01-10 01:32:20|3537.8|3531.8|3537.8|3531.8|3538|3532|3537.8|3531.8|3
1641778350000|2022-01-10 01:32:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641778370000|2022-01-10 01:32:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641778380000|2022-01-10 01:33:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641778450000|2022-01-10 01:34:10|3537.3|3531.3|3536.5|3530.5|3537.3|3531.3|3536|3530|4
1641778460000|2022-01-10 01:34:20|3535.8|3529.8|3536.8|3530.8|3536.8|3530.8|3535.8|3529.8|2
1641778480000|2022-01-10 01:34:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641778500000|2022-01-10 01:35:00|3535.8|3529.8|3536.8|3530.8|3536.8|3530.8|3535.8|3529.8|3
1641778510000|2022-01-10 01:35:10|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1641778520000|2022-01-10 01:35:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641778530000|2022-01-10 01:35:30|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|3
1641778540000|2022-01-10 01:35:40|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|3
1641778550000|2022-01-10 01:35:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641778560000|2022-01-10 01:36:00|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641778570000|2022-01-10 01:36:10|3534.5|3528.5|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|5
1641778580000|2022-01-10 01:36:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641778610000|2022-01-10 01:36:50|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641778650000|2022-01-10 01:37:30|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|3
1641778660000|2022-01-10 01:37:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641778680000|2022-01-10 01:38:00|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641778690000|2022-01-10 01:38:10|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|4
1641778720000|2022-01-10 01:38:40|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1641778730000|2022-01-10 01:38:50|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641778740000|2022-01-10 01:39:00|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1641778750000|2022-01-10 01:39:10|3533.5|3527.5|3532|3526|3533.5|3527.5|3532|3526|5
1641778760000|2022-01-10 01:39:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532|3526|5
1641778770000|2022-01-10 01:39:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1641778780000|2022-01-10 01:39:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641778800000|2022-01-10 01:40:00|3532|3526|3532.5|3526.5|3532.5|3526.5|3532|3526|3
1641778810000|2022-01-10 01:40:10|3532.3|3526.3|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|5
1641778840000|2022-01-10 01:40:40|3532|3526|3530.5|3524.5|3532|3526|3530.5|3524.5|3
1641778850000|2022-01-10 01:40:50|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1641778860000|2022-01-10 01:41:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641778870000|2022-01-10 01:41:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1641778880000|2022-01-10 01:41:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1641778890000|2022-01-10 01:41:30|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1641778910000|2022-01-10 01:41:50|3531|3525|3531|3525|3531.3|3525.3|3531|3525|19
1641778920000|2022-01-10 01:42:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3530.8|3524.8|3
1641778930000|2022-01-10 01:42:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1641778940000|2022-01-10 01:42:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1641778990000|2022-01-10 01:43:10|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|2
1641779030000|2022-01-10 01:43:50|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1641779040000|2022-01-10 01:44:00|3532|3526|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|3
1641779050000|2022-01-10 01:44:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1641779060000|2022-01-10 01:44:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641779100000|2022-01-10 01:45:00|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.3|3525.3|9
1641779110000|2022-01-10 01:45:10|3531.5|3525.5|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|23
1641779120000|2022-01-10 01:45:20|3531.8|3525.8|3532|3526|3532|3526|3531.5|3525.5|4
1641779150000|2022-01-10 01:45:50|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1641779160000|2022-01-10 01:46:00|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1641779170000|2022-01-10 01:46:10|3532.3|3526.3|3532.8|3526.8|3532.8|3526.8|3532.3|3526.3|3
1641779180000|2022-01-10 01:46:20|3532.5|3526.5|3533|3527|3533|3527|3532|3526|5
1641779190000|2022-01-10 01:46:30|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1641779200000|2022-01-10 01:46:40|3534|3528|3536|3530|3536|3530|3534|3528|3
1641779210000|2022-01-10 01:46:50|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1641779220000|2022-01-10 01:47:00|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|10
1641779230000|2022-01-10 01:47:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536|3530|3
1641779240000|2022-01-10 01:47:20|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|9
1641779250000|2022-01-10 01:47:30|3537|3531|3538.3|3532.3|3538.3|3532.3|3537|3531|11
1641779260000|2022-01-10 01:47:40|3538|3532|3538|3532|3538|3532|3537.8|3531.8|3
1641779270000|2022-01-10 01:47:50|3538.3|3532.3|3538.5|3532.5|3538.8|3532.8|3538.3|3532.3|4
1641779280000|2022-01-10 01:48:00|3538.8|3532.8|3538|3532|3538.8|3532.8|3537.8|3531.8|12
1641779290000|2022-01-10 01:48:10|3537.8|3531.8|3537.8|3531.8|3538|3532|3537.5|3531.5|5
1641779300000|2022-01-10 01:48:20|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|3
1641779310000|2022-01-10 01:48:30|3537.8|3531.8|3538|3532|3538.5|3532.5|3537.8|3531.8|5
1641779340000|2022-01-10 01:49:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641779370000|2022-01-10 01:49:30|3538|3532|3536.8|3530.8|3538|3532|3536.5|3530.5|11
1641779380000|2022-01-10 01:49:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536|3530|4
1641779390000|2022-01-10 01:49:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1641779400000|2022-01-10 01:50:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1641779410000|2022-01-10 01:50:10|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|3
1641779430000|2022-01-10 01:50:30|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1641779440000|2022-01-10 01:50:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641779460000|2022-01-10 01:51:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641779490000|2022-01-10 01:51:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1641779510000|2022-01-10 01:51:50|3535.5|3529.5|3537|3531|3537|3531|3535.5|3529.5|2
1641779520000|2022-01-10 01:52:00|3537.3|3531.3|3536.5|3530.5|3537.3|3531.3|3536.5|3530.5|4
1641779530000|2022-01-10 01:52:10|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|20
1641779540000|2022-01-10 01:52:20|3536.8|3530.8|3537|3531|3537|3531|3536.5|3530.5|21
1641779550000|2022-01-10 01:52:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641779580000|2022-01-10 01:53:00|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|21
1641779590000|2022-01-10 01:53:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|23
1641779600000|2022-01-10 01:53:20|3536.5|3530.5|3536.8|3530.8|3537|3531|3536.5|3530.5|20
1641779610000|2022-01-10 01:53:30|3537|3531|3537|3531|3537|3531|3536.8|3530.8|5
1641779630000|2022-01-10 01:53:50|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1641779640000|2022-01-10 01:54:00|3537.3|3531.3|3535.8|3529.8|3537.3|3531.3|3535.8|3529.8|6
1641779650000|2022-01-10 01:54:10|3535.3|3529.3|3536|3530|3536|3530|3535.3|3529.3|4
1641779660000|2022-01-10 01:54:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641779670000|2022-01-10 01:54:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1641779680000|2022-01-10 01:54:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641779690000|2022-01-10 01:54:50|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1641779700000|2022-01-10 01:55:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641779710000|2022-01-10 01:55:10|3537|3531|3537|3531|3537|3531|3537|3531|1
1641779720000|2022-01-10 01:55:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|13
1641779730000|2022-01-10 01:55:30|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|21
1641779740000|2022-01-10 01:55:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641779760000|2022-01-10 01:56:00|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|17
1641779770000|2022-01-10 01:56:10|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536|3530|23
1641779780000|2022-01-10 01:56:20|3536.5|3530.5|3536|3530|3536.5|3530.5|3536|3530|19
1641779800000|2022-01-10 01:56:40|3536.3|3530.3|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|4
1641779810000|2022-01-10 01:56:50|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641779820000|2022-01-10 01:57:00|3537|3531|3536.8|3530.8|3537|3531|3536.5|3530.5|7
1641779830000|2022-01-10 01:57:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641779840000|2022-01-10 01:57:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641779870000|2022-01-10 01:57:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641779880000|2022-01-10 01:58:00|3536.5|3530.5|3536|3530|3536.8|3530.8|3536|3530|10
1641779890000|2022-01-10 01:58:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.3|3529.3|10
1641779900000|2022-01-10 01:58:20|3535.3|3529.3|3535|3529|3535.5|3529.5|3535|3529|6
1641779910000|2022-01-10 01:58:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535|3529|3
1641779920000|2022-01-10 01:58:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641779930000|2022-01-10 01:58:50|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|4
1641779940000|2022-01-10 01:59:00|3535.5|3529.5|3535|3529|3535.8|3529.8|3535|3529|7
1641779950000|2022-01-10 01:59:10|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641779960000|2022-01-10 01:59:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535|3529|7
1641779980000|2022-01-10 01:59:40|3535|3529|3535|3529|3535.3|3529.3|3535|3529|5
1641779990000|2022-01-10 01:59:50|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1641780000000|2022-01-10 02:00:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|12
1641780010000|2022-01-10 02:00:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535|3529|3
1641780030000|2022-01-10 02:00:30|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|6
1641780060000|2022-01-10 02:01:00|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|2
1641780070000|2022-01-10 02:01:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|19
1641780080000|2022-01-10 02:01:20|3535.5|3529.5|3536.3|3530.3|3536.5|3530.5|3535.5|3529.5|22
1641780090000|2022-01-10 02:01:30|3536|3530|3536.3|3530.3|3536.5|3530.5|3536|3530|9
1641780100000|2022-01-10 02:01:40|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|2
1641780120000|2022-01-10 02:02:00|3536.8|3530.8|3538.8|3532.8|3538.8|3532.8|3536.8|3530.8|6
1641780130000|2022-01-10 02:02:10|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|9
1641780140000|2022-01-10 02:02:20|3539|3533|3539|3533|3539.3|3533.3|3538.8|3532.8|13
1641780150000|2022-01-10 02:02:30|3539.3|3533.3|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|15
1641780160000|2022-01-10 02:02:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|23
1641780170000|2022-01-10 02:02:50|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|23
1641780180000|2022-01-10 02:03:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|8
1641780200000|2022-01-10 02:03:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|8
1641780210000|2022-01-10 02:03:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641780220000|2022-01-10 02:03:40|3539|3533|3539|3533|3539|3533|3538.8|3532.8|7
1641780230000|2022-01-10 02:03:50|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1641780240000|2022-01-10 02:04:00|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|10
1641780250000|2022-01-10 02:04:10|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|6
1641780260000|2022-01-10 02:04:20|3539|3533|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|19
1641780290000|2022-01-10 02:04:50|3539.8|3533.8|3539|3533|3539.8|3533.8|3539|3533|14
1641780300000|2022-01-10 02:05:00|3539.3|3533.3|3537|3531|3539.3|3533.3|3536.8|3530.8|12
1641780310000|2022-01-10 02:05:10|3536.8|3530.8|3536.5|3530.5|3537|3531|3536.5|3530.5|12
1641780330000|2022-01-10 02:05:30|3536.3|3530.3|3534.5|3528.5|3536.3|3530.3|3534.5|3528.5|11
1641780350000|2022-01-10 02:05:50|3534.8|3528.8|3533.5|3527.5|3535|3529|3533.5|3527.5|18
1641780360000|2022-01-10 02:06:00|3533.8|3527.8|3533.5|3527.5|3534|3528|3533|3527|9
1641780370000|2022-01-10 02:06:10|3533.8|3527.8|3534.3|3528.3|3534.5|3528.5|3533.8|3527.8|4
1641780380000|2022-01-10 02:06:20|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534.3|3528.3|8
1641780390000|2022-01-10 02:06:30|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|4
1641780400000|2022-01-10 02:06:40|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|20
1641780410000|2022-01-10 02:06:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535|3529|15
1641780420000|2022-01-10 02:07:00|3535|3529|3535|3529|3535.3|3529.3|3534.8|3528.8|7
1641780430000|2022-01-10 02:07:10|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|2
1641780440000|2022-01-10 02:07:20|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|16
1641780450000|2022-01-10 02:07:30|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|14
1641780460000|2022-01-10 02:07:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641780470000|2022-01-10 02:07:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641780480000|2022-01-10 02:08:00|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|6
1641780500000|2022-01-10 02:08:20|3537|3531|3538|3532|3538|3532|3537|3531|3
1641780510000|2022-01-10 02:08:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641780530000|2022-01-10 02:08:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1641780540000|2022-01-10 02:09:00|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|3
1641780560000|2022-01-10 02:09:20|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1641780570000|2022-01-10 02:09:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641780590000|2022-01-10 02:09:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641780600000|2022-01-10 02:10:00|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1641780610000|2022-01-10 02:10:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641780620000|2022-01-10 02:10:20|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|6
1641780630000|2022-01-10 02:10:30|3539|3533|3539|3533|3539|3533|3539|3533|1
1641780640000|2022-01-10 02:10:40|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.3|3532.3|4
1641780650000|2022-01-10 02:10:50|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.5|3531.5|6
1641780660000|2022-01-10 02:11:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3537|3531|14
1641780670000|2022-01-10 02:11:10|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536|3530|4
1641780680000|2022-01-10 02:11:20|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1641780720000|2022-01-10 02:12:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.3|3530.3|5
1641780740000|2022-01-10 02:12:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1641780770000|2022-01-10 02:12:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641780790000|2022-01-10 02:13:10|3536.5|3530.5|3535.8|3529.8|3536.5|3530.5|3535.3|3529.3|8
1641780800000|2022-01-10 02:13:20|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|2
1641780820000|2022-01-10 02:13:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641780830000|2022-01-10 02:13:50|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1641780840000|2022-01-10 02:14:00|3536|3530|3535.8|3529.8|3536|3530|3535.5|3529.5|26
1641780850000|2022-01-10 02:14:10|3535.5|3529.5|3535|3529|3535.8|3529.8|3535|3529|9
1641780890000|2022-01-10 02:14:50|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|3
1641780900000|2022-01-10 02:15:00|3535.5|3529.5|3538.3|3532.3|3538.5|3532.5|3535.5|3529.5|4
1641780920000|2022-01-10 02:15:20|3538.5|3532.5|3539|3533|3539|3533|3538.5|3532.5|2
1641780930000|2022-01-10 02:15:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641780940000|2022-01-10 02:15:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641781070000|2022-01-10 02:17:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641781080000|2022-01-10 02:18:00|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1641781130000|2022-01-10 02:18:50|3539.5|3533.5|3541|3535|3541|3535|3539.5|3533.5|2
1641781160000|2022-01-10 02:19:20|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641781180000|2022-01-10 02:19:40|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|2
1641781310000|2022-01-10 02:21:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641781540000|2022-01-10 02:25:40|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641781550000|2022-01-10 02:25:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641781620000|2022-01-10 02:27:00|3540.5|3534.5|3543.8|3537.8|3543.8|3537.8|3540.5|3534.5|2
1641781630000|2022-01-10 02:27:10|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|2
1641781710000|2022-01-10 02:28:30|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641781720000|2022-01-10 02:28:40|3542|3536|3540.8|3534.8|3542|3536|3540.5|3534.5|7
1641781730000|2022-01-10 02:28:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641781770000|2022-01-10 02:29:30|3540.8|3534.8|3543|3537|3543|3537|3540.8|3534.8|2
1641781790000|2022-01-10 02:29:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641781800000|2022-01-10 02:30:00|3543.3|3537.3|3538.3|3532.3|3543.3|3537.3|3537.9|3531.9|12
1641781810000|2022-01-10 02:30:10|3537.5|3531.5|3536|3530|3537.5|3531.5|3536|3530|6
1641781820000|2022-01-10 02:30:20|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|5
1641781830000|2022-01-10 02:30:30|3537.8|3531.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|4
1641781840000|2022-01-10 02:30:40|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|3
1641781860000|2022-01-10 02:31:00|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1641781870000|2022-01-10 02:31:10|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|3
1641781880000|2022-01-10 02:31:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641781890000|2022-01-10 02:31:30|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|3
1641781900000|2022-01-10 02:31:40|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|3
1641782000000|2022-01-10 02:33:20|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|3
1641782020000|2022-01-10 02:33:40|3540|3534|3538.5|3532.5|3540|3534|3538.5|3532.5|4
1641782030000|2022-01-10 02:33:50|3538.6|3532.6|3540|3534|3540|3534|3538.6|3532.6|8
1641782040000|2022-01-10 02:34:00|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641782050000|2022-01-10 02:34:10|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|2
1641782060000|2022-01-10 02:34:20|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|4
1641782100000|2022-01-10 02:35:00|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|3
1641782110000|2022-01-10 02:35:10|3541.3|3535.3|3540|3534|3541.3|3535.3|3540|3534|4
1641782120000|2022-01-10 02:35:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782130000|2022-01-10 02:35:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641782140000|2022-01-10 02:35:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641782160000|2022-01-10 02:36:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782180000|2022-01-10 02:36:20|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1641782210000|2022-01-10 02:36:50|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641782230000|2022-01-10 02:37:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782250000|2022-01-10 02:37:30|3540.3|3534.3|3541|3535|3541|3535|3540.3|3534.3|2
1641782270000|2022-01-10 02:37:50|3542.3|3536.3|3540.5|3534.5|3542.3|3536.3|3540.5|3534.5|2
1641782300000|2022-01-10 02:38:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782340000|2022-01-10 02:39:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782380000|2022-01-10 02:39:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782410000|2022-01-10 02:40:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782450000|2022-01-10 02:40:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782480000|2022-01-10 02:41:20|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641782510000|2022-01-10 02:41:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782550000|2022-01-10 02:42:30|3539.4|3533.4|3539.5|3533.5|3539.6|3533.6|3539.4|3533.4|3
1641782560000|2022-01-10 02:42:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782570000|2022-01-10 02:42:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782580000|2022-01-10 02:43:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782590000|2022-01-10 02:43:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641782610000|2022-01-10 02:43:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641782640000|2022-01-10 02:44:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641782660000|2022-01-10 02:44:20|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641782680000|2022-01-10 02:44:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782690000|2022-01-10 02:44:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782700000|2022-01-10 02:45:00|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641782720000|2022-01-10 02:45:20|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641782770000|2022-01-10 02:46:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641782780000|2022-01-10 02:46:20|3539.8|3533.8|3540|3534|3540.3|3534.3|3539.8|3533.8|3
1641782790000|2022-01-10 02:46:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641782800000|2022-01-10 02:46:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782810000|2022-01-10 02:46:50|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|4
1641782830000|2022-01-10 02:47:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782840000|2022-01-10 02:47:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1641782870000|2022-01-10 02:47:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641782880000|2022-01-10 02:48:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641782890000|2022-01-10 02:48:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641782980000|2022-01-10 02:49:40|3539.5|3533.5|3539.8|3533.8|3540|3534|3539.5|3533.5|3
1641783000000|2022-01-10 02:50:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641783010000|2022-01-10 02:50:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641783080000|2022-01-10 02:51:20|3540|3534|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|3
1641783110000|2022-01-10 02:51:50|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641783120000|2022-01-10 02:52:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641783130000|2022-01-10 02:52:10|3540|3534|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|3
1641783140000|2022-01-10 02:52:20|3540|3534|3540.3|3534.3|3541|3535|3540|3534|6
1641783150000|2022-01-10 02:52:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641783160000|2022-01-10 02:52:40|3540.5|3534.5|3540|3534|3540.5|3534.5|3540|3534|2
1641783190000|2022-01-10 02:53:10|3540.8|3534.8|3540|3534|3540.8|3534.8|3539.8|3533.8|4
1641783200000|2022-01-10 02:53:20|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|24
1641783210000|2022-01-10 02:53:30|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|14
1641783220000|2022-01-10 02:53:40|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641783240000|2022-01-10 02:54:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641783260000|2022-01-10 02:54:20|3540.3|3534.3|3539.5|3533.5|3540.3|3534.3|3539.5|3533.5|2
1641783300000|2022-01-10 02:55:00|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|3
1641783330000|2022-01-10 02:55:30|3541.3|3535.3|3540.5|3534.5|3541.5|3535.5|3540.5|3534.5|3
1641783340000|2022-01-10 02:55:40|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1641783350000|2022-01-10 02:55:50|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|20
1641783360000|2022-01-10 02:56:00|3540.8|3534.8|3540.3|3534.3|3541|3535|3540.3|3534.3|11
1641783370000|2022-01-10 02:56:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1641783400000|2022-01-10 02:56:40|3541|3535|3540.3|3534.3|3541|3535|3540.3|3534.3|2
1641783480000|2022-01-10 02:58:00|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|2
1641783490000|2022-01-10 02:58:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641783540000|2022-01-10 02:59:00|3540|3534|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|3
1641783550000|2022-01-10 02:59:10|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|3
1641783560000|2022-01-10 02:59:20|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|14
1641783570000|2022-01-10 02:59:30|3539.3|3533.3|3539.8|3533.8|3540.5|3534.5|3539.3|3533.3|8
1641783580000|2022-01-10 02:59:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641783590000|2022-01-10 02:59:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641783600000|2022-01-10 03:00:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|6
1641783610000|2022-01-10 03:00:10|3539.5|3533.5|3539.5|3533.5|3540|3534|3539.5|3533.5|9
1641783620000|2022-01-10 03:00:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1641783630000|2022-01-10 03:00:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641783660000|2022-01-10 03:01:00|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|2
1641783670000|2022-01-10 03:01:10|3541.5|3535.5|3540.5|3534.5|3541.5|3535.5|3540.5|3534.5|2
1641783690000|2022-01-10 03:01:30|3541.5|3535.5|3542.8|3536.8|3542.8|3536.8|3540.8|3534.8|8
1641783700000|2022-01-10 03:01:40|3542.3|3536.3|3542|3536|3542.3|3536.3|3541.8|3535.8|3
1641783720000|2022-01-10 03:02:00|3541.8|3535.8|3541.8|3535.8|3543|3537|3541.5|3535.5|9
1641783750000|2022-01-10 03:02:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641783760000|2022-01-10 03:02:40|3541|3535|3541.3|3535.3|3542.8|3536.8|3541|3535|12
1641783770000|2022-01-10 03:02:50|3541|3535|3541.3|3535.3|3541.5|3535.5|3541|3535|3
1641783780000|2022-01-10 03:03:00|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|3
1641783790000|2022-01-10 03:03:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641783800000|2022-01-10 03:03:20|3540|3534|3540|3534|3541|3535|3540|3534|5
1641783820000|2022-01-10 03:03:40|3541|3535|3541|3535|3542|3536|3540.8|3534.8|16
1641783830000|2022-01-10 03:03:50|3541.3|3535.3|3540.8|3534.8|3542|3536|3540.8|3534.8|10
1641783840000|2022-01-10 03:04:00|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1641783860000|2022-01-10 03:04:20|3540.5|3534.5|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|3
1641783870000|2022-01-10 03:04:30|3541|3535|3541.5|3535.5|3542.3|3536.3|3541|3535|7
1641783880000|2022-01-10 03:04:40|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|9
1641783890000|2022-01-10 03:04:50|3541.8|3535.8|3542.3|3536.3|3543|3537|3541.8|3535.8|5
1641783900000|2022-01-10 03:05:00|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|3
1641783910000|2022-01-10 03:05:10|3542|3536|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|5
1641783920000|2022-01-10 03:05:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641783940000|2022-01-10 03:05:40|3541.3|3535.3|3542.5|3536.5|3542.5|3536.5|3541|3535|9
1641783950000|2022-01-10 03:05:50|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641783960000|2022-01-10 03:06:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641783970000|2022-01-10 03:06:10|3541.3|3535.3|3541|3535|3541.3|3535.3|3540.8|3534.8|8
1641783980000|2022-01-10 03:06:20|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|5
1641783990000|2022-01-10 03:06:30|3541|3535|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|6
1641784000000|2022-01-10 03:06:40|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|2
1641784010000|2022-01-10 03:06:50|3541.5|3535.5|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|6
1641784020000|2022-01-10 03:07:00|3541.3|3535.3|3541|3535|3541.3|3535.3|3541|3535|4
1641784030000|2022-01-10 03:07:10|3542|3536|3542.8|3536.8|3542.8|3536.8|3541.3|3535.3|5
1641784070000|2022-01-10 03:07:50|3543|3537|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|3
1641784080000|2022-01-10 03:08:00|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1641784090000|2022-01-10 03:08:10|3541|3535|3540|3534|3541.5|3535.5|3540|3534|5
1641784100000|2022-01-10 03:08:20|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|6
1641784110000|2022-01-10 03:08:30|3540|3534|3540.5|3534.5|3540.5|3534.5|3540|3534|3
1641784120000|2022-01-10 03:08:40|3541.5|3535.5|3540.8|3534.8|3541.8|3535.8|3540.8|3534.8|5
1641784130000|2022-01-10 03:08:50|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641784140000|2022-01-10 03:09:00|3541.3|3535.3|3541|3535|3541.5|3535.5|3540.8|3534.8|4
1641784150000|2022-01-10 03:09:10|3541.8|3535.8|3540.5|3534.5|3541.8|3535.8|3540.5|3534.5|3
1641784160000|2022-01-10 03:09:20|3541.5|3535.5|3542.8|3536.8|3542.8|3536.8|3540.8|3534.8|5
1641784170000|2022-01-10 03:09:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641784180000|2022-01-10 03:09:40|3541.5|3535.5|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|4
1641784190000|2022-01-10 03:09:50|3542|3536|3541.8|3535.8|3543|3537|3541.8|3535.8|8
1641784200000|2022-01-10 03:10:00|3542|3536|3543|3537|3543|3537|3542|3536|2
1641784210000|2022-01-10 03:10:10|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641784220000|2022-01-10 03:10:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|3
1641784240000|2022-01-10 03:10:40|3542.8|3536.8|3542.3|3536.3|3542.8|3536.8|3542|3536|5
1641784250000|2022-01-10 03:10:50|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|3
1641784290000|2022-01-10 03:11:30|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1641784310000|2022-01-10 03:11:50|3544|3538|3543.8|3537.8|3545.3|3539.3|3543.8|3537.8|10
1641784330000|2022-01-10 03:12:10|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1641784340000|2022-01-10 03:12:20|3544.8|3538.8|3544|3538|3544.8|3538.8|3544|3538|8
1641784350000|2022-01-10 03:12:30|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|2
1641784360000|2022-01-10 03:12:40|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1641784370000|2022-01-10 03:12:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641784380000|2022-01-10 03:13:00|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543|3537|3
1641784390000|2022-01-10 03:13:10|3543|3537|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|5
1641784430000|2022-01-10 03:13:50|3543.3|3537.3|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|3
1641784450000|2022-01-10 03:14:10|3543.3|3537.3|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|4
1641784470000|2022-01-10 03:14:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641784480000|2022-01-10 03:14:40|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|2
1641784500000|2022-01-10 03:15:00|3543|3537|3543.8|3537.8|3544|3538|3543|3537|9
1641784510000|2022-01-10 03:15:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1641784530000|2022-01-10 03:15:30|3544.8|3538.8|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|7
1641784550000|2022-01-10 03:15:50|3545|3539|3546.3|3540.3|3546.3|3540.3|3545|3539|4
1641784570000|2022-01-10 03:16:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1641784580000|2022-01-10 03:16:20|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3545.3|3539.3|6
1641784590000|2022-01-10 03:16:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641784600000|2022-01-10 03:16:40|3545.5|3539.5|3545.8|3539.8|3546.5|3540.5|3545.5|3539.5|8
1641784610000|2022-01-10 03:16:50|3546.3|3540.3|3546.8|3540.8|3546.8|3540.8|3546|3540|4
1641784630000|2022-01-10 03:17:10|3547|3541|3545.8|3539.8|3547|3541|3545.8|3539.8|3
1641784640000|2022-01-10 03:17:20|3546|3540|3546|3540|3546|3540|3546|3540|1
1641784680000|2022-01-10 03:18:00|3546.8|3540.8|3546|3540|3546.8|3540.8|3545.8|3539.8|6
1641784690000|2022-01-10 03:18:10|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|4
1641784700000|2022-01-10 03:18:20|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|6
1641784710000|2022-01-10 03:18:30|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641784730000|2022-01-10 03:18:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641784740000|2022-01-10 03:19:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641784750000|2022-01-10 03:19:10|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3545.8|3539.8|2
1641784760000|2022-01-10 03:19:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641784770000|2022-01-10 03:19:30|3547|3541|3547.5|3541.5|3547.5|3541.5|3546.5|3540.5|3
1641784800000|2022-01-10 03:20:00|3547.8|3541.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|3
1641784810000|2022-01-10 03:20:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|7
1641784820000|2022-01-10 03:20:20|3546.5|3540.5|3546.8|3540.8|3547|3541|3546.5|3540.5|4
1641784830000|2022-01-10 03:20:30|3547|3541|3547|3541|3547|3541|3546.8|3540.8|3
1641784840000|2022-01-10 03:20:40|3546.8|3540.8|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|7
1641784850000|2022-01-10 03:20:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641784860000|2022-01-10 03:21:00|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1641784870000|2022-01-10 03:21:10|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|3
1641784880000|2022-01-10 03:21:20|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1641784890000|2022-01-10 03:21:30|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|2
1641784900000|2022-01-10 03:21:40|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|4
1641784910000|2022-01-10 03:21:50|3548|3542|3547.3|3541.3|3548.5|3542.5|3547.3|3541.3|5
1641784920000|2022-01-10 03:22:00|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|5
1641784930000|2022-01-10 03:22:10|3546.3|3540.3|3546.3|3540.3|3546.5|3540.5|3545.8|3539.8|7
1641784940000|2022-01-10 03:22:20|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|3
1641784950000|2022-01-10 03:22:30|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|12
1641784960000|2022-01-10 03:22:40|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|3
1641784970000|2022-01-10 03:22:50|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|3
1641784980000|2022-01-10 03:23:00|3544.5|3538.5|3545.5|3539.5|3545.5|3539.5|3544.3|3538.3|9
1641784990000|2022-01-10 03:23:10|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|2
1641785000000|2022-01-10 03:23:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641785010000|2022-01-10 03:23:30|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|3
1641785020000|2022-01-10 03:23:40|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641785030000|2022-01-10 03:23:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641785040000|2022-01-10 03:24:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641785070000|2022-01-10 03:24:30|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.3|3540.3|7
1641785080000|2022-01-10 03:24:40|3548|3542|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|12
1641785090000|2022-01-10 03:24:50|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641785100000|2022-01-10 03:25:00|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641785130000|2022-01-10 03:25:30|3548|3542|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|4
1641785140000|2022-01-10 03:25:40|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641785150000|2022-01-10 03:25:50|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641785160000|2022-01-10 03:26:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641785170000|2022-01-10 03:26:10|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|2
1641785180000|2022-01-10 03:26:20|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.5|3541.5|4
1641785190000|2022-01-10 03:26:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548|3542|5
1641785200000|2022-01-10 03:26:40|3549.3|3543.3|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|6
1641785220000|2022-01-10 03:27:00|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1641785230000|2022-01-10 03:27:10|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641785240000|2022-01-10 03:27:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641785250000|2022-01-10 03:27:30|3547|3541|3546.8|3540.8|3547|3541|3545.8|3539.8|4
1641785260000|2022-01-10 03:27:40|3547|3541|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|6
1641785270000|2022-01-10 03:27:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641785280000|2022-01-10 03:28:00|3546.3|3540.3|3545.8|3539.8|3546.3|3540.3|3545.8|3539.8|2
1641785290000|2022-01-10 03:28:10|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641785300000|2022-01-10 03:28:20|3545|3539|3545.5|3539.5|3546|3540|3545|3539|8
1641785310000|2022-01-10 03:28:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641785320000|2022-01-10 03:28:40|3545|3539|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|10
1641785330000|2022-01-10 03:28:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641785360000|2022-01-10 03:29:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641785370000|2022-01-10 03:29:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641785380000|2022-01-10 03:29:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1641785390000|2022-01-10 03:29:50|3545.8|3539.8|3545.5|3539.5|3546.3|3540.3|3545.5|3539.5|4
1641785400000|2022-01-10 03:30:00|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|2
1641785420000|2022-01-10 03:30:20|3548.3|3542.3|3547.5|3541.5|3548.5|3542.5|3547.5|3541.5|6
1641785430000|2022-01-10 03:30:30|3548|3542|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|4
1641785440000|2022-01-10 03:30:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641785450000|2022-01-10 03:30:50|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641785460000|2022-01-10 03:31:00|3547.5|3541.5|3548|3542|3548.5|3542.5|3547.5|3541.5|3
1641785510000|2022-01-10 03:31:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641785520000|2022-01-10 03:32:00|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|4
1641785540000|2022-01-10 03:32:20|3548.8|3542.8|3559.3|3553.3|3559.3|3553.3|3548.8|3542.8|6
1641785550000|2022-01-10 03:32:30|3558.3|3552.3|3558.8|3552.8|3558.9|3552.9|3558.3|3552.3|4
1641785580000|2022-01-10 03:33:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641785590000|2022-01-10 03:33:10|3558.8|3552.8|3557.5|3551.5|3558.8|3552.8|3557.3|3551.3|5
1641785600000|2022-01-10 03:33:20|3556.8|3550.8|3556|3550|3557.3|3551.3|3556|3550|5
1641785610000|2022-01-10 03:33:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641785620000|2022-01-10 03:33:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641785630000|2022-01-10 03:33:50|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1641785640000|2022-01-10 03:34:00|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|5
1641785650000|2022-01-10 03:34:10|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|2
1641785670000|2022-01-10 03:34:30|3553.3|3547.3|3554|3548|3554|3548|3553|3547|6
1641785690000|2022-01-10 03:34:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641785700000|2022-01-10 03:35:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641785750000|2022-01-10 03:35:50|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1641785780000|2022-01-10 03:36:20|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641785810000|2022-01-10 03:36:50|3553.8|3547.8|3554.8|3548.8|3554.8|3548.8|3553.5|3547.5|6
1641785950000|2022-01-10 03:39:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1641786000000|2022-01-10 03:40:00|3555.3|3549.3|3557.5|3551.5|3557.5|3551.5|3555.3|3549.3|6
1641786010000|2022-01-10 03:40:10|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|3
1641786020000|2022-01-10 03:40:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641786070000|2022-01-10 03:41:10|3555.8|3549.8|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|5
1641786100000|2022-01-10 03:41:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641786110000|2022-01-10 03:41:50|3556|3550|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|4
1641786120000|2022-01-10 03:42:00|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641786130000|2022-01-10 03:42:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641786140000|2022-01-10 03:42:20|3555|3549|3555|3549|3555|3549|3554.8|3548.8|3
1641786150000|2022-01-10 03:42:30|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1641786210000|2022-01-10 03:43:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641786250000|2022-01-10 03:44:10|3555|3549|3556.5|3550.5|3556.5|3550.5|3555|3549|5
1641786270000|2022-01-10 03:44:30|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|5
1641786280000|2022-01-10 03:44:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641786360000|2022-01-10 03:46:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641786380000|2022-01-10 03:46:20|3556|3550|3556|3550|3556|3550|3556|3550|1
1641786390000|2022-01-10 03:46:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641786410000|2022-01-10 03:46:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641786430000|2022-01-10 03:47:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1641786440000|2022-01-10 03:47:20|3556.3|3550.3|3557|3551|3557|3551|3556|3550|6
1641786450000|2022-01-10 03:47:30|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1641786490000|2022-01-10 03:48:10|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641786510000|2022-01-10 03:48:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641786530000|2022-01-10 03:48:50|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|2
1641786620000|2022-01-10 03:50:20|3556.5|3550.5|3557|3551|3557|3551|3556.5|3550.5|3
1641786630000|2022-01-10 03:50:30|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1641786640000|2022-01-10 03:50:40|3556.3|3550.3|3557|3551|3557|3551|3556.3|3550.3|2
1641786710000|2022-01-10 03:51:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641786810000|2022-01-10 03:53:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641786840000|2022-01-10 03:54:00|3557.8|3551.8|3559.8|3553.8|3559.8|3553.8|3557.8|3551.8|4
1641786850000|2022-01-10 03:54:10|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641786890000|2022-01-10 03:54:50|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1641786910000|2022-01-10 03:55:10|3558.8|3552.8|3559.8|3553.8|3559.8|3553.8|3558.5|3552.5|7
1641786920000|2022-01-10 03:55:20|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641786970000|2022-01-10 03:56:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641787020000|2022-01-10 03:57:00|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1641787030000|2022-01-10 03:57:10|3559.3|3553.3|3557.8|3551.8|3559.3|3553.3|3557.8|3551.8|4
1641787070000|2022-01-10 03:57:50|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|7
1641787140000|2022-01-10 03:59:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641787200000|2022-01-10 04:00:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641787250000|2022-01-10 04:00:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641787310000|2022-01-10 04:01:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641787320000|2022-01-10 04:02:00|3560.8|3554.8|3562.3|3556.3|3562.3|3556.3|3560.8|3554.8|4
1641787330000|2022-01-10 04:02:10|3561|3555|3560.3|3554.3|3561|3555|3560.3|3554.3|2
1641787340000|2022-01-10 04:02:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1641787390000|2022-01-10 04:03:10|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641787400000|2022-01-10 04:03:20|3560.8|3554.8|3560.3|3554.3|3561.3|3555.3|3560.3|3554.3|6
1641787470000|2022-01-10 04:04:30|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|2
1641787480000|2022-01-10 04:04:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1641787490000|2022-01-10 04:04:50|3561.8|3555.8|3560.8|3554.8|3561.8|3555.8|3560.8|3554.8|2
1641787500000|2022-01-10 04:05:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641787510000|2022-01-10 04:05:10|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641787530000|2022-01-10 04:05:30|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|2
1641787540000|2022-01-10 04:05:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|3
1641787580000|2022-01-10 04:06:20|3560.5|3554.5|3561.3|3555.3|3561.3|3555.3|3559.8|3553.8|3
1641787600000|2022-01-10 04:06:40|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1641787620000|2022-01-10 04:07:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641787640000|2022-01-10 04:07:20|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3561.8|3555.8|2
1641787680000|2022-01-10 04:08:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641787690000|2022-01-10 04:08:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641787700000|2022-01-10 04:08:20|3561.3|3555.3|3560.5|3554.5|3561.5|3555.5|3560.5|3554.5|6
1641787730000|2022-01-10 04:08:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641787770000|2022-01-10 04:09:30|3560.8|3554.8|3561|3555|3561|3555|3560.3|3554.3|3
1641787780000|2022-01-10 04:09:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641787870000|2022-01-10 04:11:10|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|5
1641787930000|2022-01-10 04:12:10|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641787940000|2022-01-10 04:12:20|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|4
1641787950000|2022-01-10 04:12:30|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641787970000|2022-01-10 04:12:50|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1641787980000|2022-01-10 04:13:00|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1641788060000|2022-01-10 04:14:20|3560.5|3554.5|3561|3555|3561|3555|3560.3|3554.3|5
1641788150000|2022-01-10 04:15:50|3561.3|3555.3|3560|3554|3561.3|3555.3|3560|3554|3
1641788160000|2022-01-10 04:16:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641788190000|2022-01-10 04:16:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641788200000|2022-01-10 04:16:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641788270000|2022-01-10 04:17:50|3560.5|3554.5|3561|3555|3561|3555|3560.3|3554.3|5
1641788330000|2022-01-10 04:18:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641788450000|2022-01-10 04:20:50|3560|3554|3561.5|3555.5|3561.5|3555.5|3560|3554|6
1641788500000|2022-01-10 04:21:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641788510000|2022-01-10 04:21:50|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1641788560000|2022-01-10 04:22:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1641788620000|2022-01-10 04:23:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641788680000|2022-01-10 04:24:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1641788700000|2022-01-10 04:25:00|3561.3|3555.3|3561|3555|3561.3|3555.3|3560.8|3554.8|3
1641788710000|2022-01-10 04:25:10|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641788720000|2022-01-10 04:25:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641788770000|2022-01-10 04:26:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1641788780000|2022-01-10 04:26:20|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1641788830000|2022-01-10 04:27:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641788880000|2022-01-10 04:28:00|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1641788890000|2022-01-10 04:28:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1641789040000|2022-01-10 04:30:40|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641789100000|2022-01-10 04:31:40|3560|3554|3559|3553|3560|3554|3559|3553|2
1641789110000|2022-01-10 04:31:50|3559.3|3553.3|3560|3554|3560|3554|3559.3|3553.3|3
1641789390000|2022-01-10 04:36:30|3559.3|3553.3|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1641789400000|2022-01-10 04:36:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|3
1641789510000|2022-01-10 04:38:30|3561|3555|3561|3555|3562|3556|3561|3555|6
1641789550000|2022-01-10 04:39:10|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|3
1641789570000|2022-01-10 04:39:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641789590000|2022-01-10 04:39:50|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|2
1641789600000|2022-01-10 04:40:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641789660000|2022-01-10 04:41:00|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1641789710000|2022-01-10 04:41:50|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641789750000|2022-01-10 04:42:30|3560.3|3554.3|3560|3554|3560.5|3554.5|3560|3554|3
1641789780000|2022-01-10 04:43:00|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1641789800000|2022-01-10 04:43:20|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641789890000|2022-01-10 04:44:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641790010000|2022-01-10 04:46:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641790020000|2022-01-10 04:47:00|3559|3553|3559|3553|3559.5|3553.5|3558.5|3552.5|6
1641790030000|2022-01-10 04:47:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641790090000|2022-01-10 04:48:10|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641790100000|2022-01-10 04:48:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641790110000|2022-01-10 04:48:30|3559.5|3553.5|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|3
1641790120000|2022-01-10 04:48:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641790140000|2022-01-10 04:49:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641790170000|2022-01-10 04:49:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641790360000|2022-01-10 04:52:40|3558.3|3552.3|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|2
1641790380000|2022-01-10 04:53:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641790460000|2022-01-10 04:54:20|3558.3|3552.3|3557.8|3551.8|3558.5|3552.5|3557.5|3551.5|4
1641790470000|2022-01-10 04:54:30|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641790700000|2022-01-10 04:58:20|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641790730000|2022-01-10 04:58:50|3555.8|3549.8|3557|3551|3558|3552|3555.8|3549.8|8
1641790740000|2022-01-10 04:59:00|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1641790750000|2022-01-10 04:59:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641790770000|2022-01-10 04:59:30|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641790800000|2022-01-10 05:00:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641790810000|2022-01-10 05:00:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641790820000|2022-01-10 05:00:20|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|6
1641790830000|2022-01-10 05:00:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641790930000|2022-01-10 05:02:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641791080000|2022-01-10 05:04:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641791090000|2022-01-10 05:04:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1641791170000|2022-01-10 05:06:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641791180000|2022-01-10 05:06:20|3556.3|3550.3|3555.8|3549.8|3556.3|3550.3|3555.8|3549.8|2
1641791190000|2022-01-10 05:06:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641791210000|2022-01-10 05:06:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641791500000|2022-01-10 05:11:40|3556|3550|3556.8|3550.8|3556.8|3550.8|3556|3550|2
1641791520000|2022-01-10 05:12:00|3557|3551|3558.8|3552.8|3558.8|3552.8|3557|3551|2
1641791530000|2022-01-10 05:12:10|3559.3|3553.3|3558.8|3552.8|3559.8|3553.8|3558.5|3552.5|7
1641791840000|2022-01-10 05:17:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641791850000|2022-01-10 05:17:30|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1641791880000|2022-01-10 05:18:00|3558.3|3552.3|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|5
1641791960000|2022-01-10 05:19:20|3558|3552|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|6
1641791980000|2022-01-10 05:19:40|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1641792000000|2022-01-10 05:20:00|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|2
1641792010000|2022-01-10 05:20:10|3557|3551|3556.8|3550.8|3557.3|3551.3|3556.8|3550.8|3
1641792020000|2022-01-10 05:20:20|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1641792100000|2022-01-10 05:21:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641792110000|2022-01-10 05:21:50|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641792120000|2022-01-10 05:22:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641792140000|2022-01-10 05:22:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641792170000|2022-01-10 05:22:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1641792200000|2022-01-10 05:23:20|3555.3|3549.3|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|3
1641792240000|2022-01-10 05:24:00|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|3
1641792270000|2022-01-10 05:24:30|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641792380000|2022-01-10 05:26:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641792460000|2022-01-10 05:27:40|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|2
1641792490000|2022-01-10 05:28:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641792510000|2022-01-10 05:28:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641792520000|2022-01-10 05:28:40|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641792530000|2022-01-10 05:28:50|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|2
1641792560000|2022-01-10 05:29:20|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|6
1641792580000|2022-01-10 05:29:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641792590000|2022-01-10 05:29:50|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|3
1641792600000|2022-01-10 05:30:00|3555|3549|3550|3544|3555|3549|3549.5|3543.5|12
1641792610000|2022-01-10 05:30:10|3551|3545|3548.8|3542.8|3551|3545|3548.8|3542.8|6
1641792620000|2022-01-10 05:30:20|3548.5|3542.5|3547.5|3541.5|3549|3543|3546.8|3540.8|12
1641792630000|2022-01-10 05:30:30|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|3
1641792640000|2022-01-10 05:30:40|3546.5|3540.5|3548|3542|3548|3542|3546.5|3540.5|6
1641792650000|2022-01-10 05:30:50|3548.5|3542.5|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|7
1641792660000|2022-01-10 05:31:00|3548.8|3542.8|3549.8|3543.8|3549.8|3543.8|3548.8|3542.8|4
1641792680000|2022-01-10 05:31:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1641792690000|2022-01-10 05:31:30|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641792700000|2022-01-10 05:31:40|3550.3|3544.3|3551.3|3545.3|3551.5|3545.5|3550|3544|16
1641792710000|2022-01-10 05:31:50|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|14
1641792720000|2022-01-10 05:32:00|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1641792730000|2022-01-10 05:32:10|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|3
1641792740000|2022-01-10 05:32:20|3550.8|3544.8|3550.3|3544.3|3551|3545|3550.3|3544.3|3
1641792750000|2022-01-10 05:32:30|3550.8|3544.8|3552.3|3546.3|3552.3|3546.3|3550.8|3544.8|10
1641792770000|2022-01-10 05:32:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641792780000|2022-01-10 05:33:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3551.5|3545.5|14
1641792810000|2022-01-10 05:33:30|3551.5|3545.5|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|3
1641792840000|2022-01-10 05:34:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641792850000|2022-01-10 05:34:10|3549.8|3543.8|3549|3543|3549.8|3543.8|3549|3543|2
1641792860000|2022-01-10 05:34:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641792870000|2022-01-10 05:34:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641792890000|2022-01-10 05:34:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641792900000|2022-01-10 05:35:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641792910000|2022-01-10 05:35:10|3549.5|3543.5|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|3
1641792930000|2022-01-10 05:35:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641792940000|2022-01-10 05:35:40|3551|3545|3552|3546|3552|3546|3551|3545|9
1641792950000|2022-01-10 05:35:50|3551.8|3545.8|3552|3546|3552.8|3546.8|3551.8|3545.8|7
1641792960000|2022-01-10 05:36:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|4
1641792970000|2022-01-10 05:36:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641792980000|2022-01-10 05:36:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641793010000|2022-01-10 05:36:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641793020000|2022-01-10 05:37:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1641793030000|2022-01-10 05:37:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641793050000|2022-01-10 05:37:30|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641793060000|2022-01-10 05:37:40|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1641793070000|2022-01-10 05:37:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641793080000|2022-01-10 05:38:00|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1641793100000|2022-01-10 05:38:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641793130000|2022-01-10 05:38:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641793140000|2022-01-10 05:39:00|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|3
1641793150000|2022-01-10 05:39:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641793250000|2022-01-10 05:40:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641793260000|2022-01-10 05:41:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641793280000|2022-01-10 05:41:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641793290000|2022-01-10 05:41:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641793300000|2022-01-10 05:41:40|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|3
1641793310000|2022-01-10 05:41:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641793320000|2022-01-10 05:42:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1641793330000|2022-01-10 05:42:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1641793360000|2022-01-10 05:42:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641793380000|2022-01-10 05:43:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1641793400000|2022-01-10 05:43:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641793410000|2022-01-10 05:43:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1641793420000|2022-01-10 05:43:40|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1641793440000|2022-01-10 05:44:00|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1641793460000|2022-01-10 05:44:20|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641793470000|2022-01-10 05:44:30|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641793480000|2022-01-10 05:44:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641793500000|2022-01-10 05:45:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641793550000|2022-01-10 05:45:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641793560000|2022-01-10 05:46:00|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1641793570000|2022-01-10 05:46:10|3549.8|3543.8|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|4
1641793580000|2022-01-10 05:46:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641793610000|2022-01-10 05:46:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641793640000|2022-01-10 05:47:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641793650000|2022-01-10 05:47:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641793660000|2022-01-10 05:47:40|3548.8|3542.8|3549|3543|3549.3|3543.3|3548.5|3542.5|4
1641793670000|2022-01-10 05:47:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641793690000|2022-01-10 05:48:10|3548.5|3542.5|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|3
1641793700000|2022-01-10 05:48:20|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1641793720000|2022-01-10 05:48:40|3547|3541|3547.3|3541.3|3547.5|3541.5|3547|3541|3
1641793730000|2022-01-10 05:48:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547|3541|5
1641793740000|2022-01-10 05:49:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641793760000|2022-01-10 05:49:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641793780000|2022-01-10 05:49:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641793810000|2022-01-10 05:50:10|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641793820000|2022-01-10 05:50:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641793890000|2022-01-10 05:51:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641793910000|2022-01-10 05:51:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641793940000|2022-01-10 05:52:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641793960000|2022-01-10 05:52:40|3548|3542|3548|3542|3548|3542|3548|3542|1
1641793970000|2022-01-10 05:52:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641793980000|2022-01-10 05:53:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641793990000|2022-01-10 05:53:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794010000|2022-01-10 05:53:30|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|3
1641794030000|2022-01-10 05:53:50|3549.5|3543.5|3548|3542|3549.5|3543.5|3548|3542|3
1641794040000|2022-01-10 05:54:00|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641794070000|2022-01-10 05:54:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794090000|2022-01-10 05:54:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794120000|2022-01-10 05:55:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794140000|2022-01-10 05:55:40|3548|3542|3548.5|3542.5|3548.5|3542.5|3548|3542|3
1641794170000|2022-01-10 05:56:10|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641794190000|2022-01-10 05:56:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794210000|2022-01-10 05:56:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641794240000|2022-01-10 05:57:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794280000|2022-01-10 05:58:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794290000|2022-01-10 05:58:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548|3542|3
1641794310000|2022-01-10 05:58:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794320000|2022-01-10 05:58:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641794330000|2022-01-10 05:58:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794340000|2022-01-10 05:59:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548|3542|3
1641794360000|2022-01-10 05:59:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641794370000|2022-01-10 05:59:30|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1641794380000|2022-01-10 05:59:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641794390000|2022-01-10 05:59:50|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|8
1641794400000|2022-01-10 06:00:00|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1641794410000|2022-01-10 06:00:10|3548.8|3542.8|3548.8|3542.8|3550|3544|3548.8|3542.8|3
1641794420000|2022-01-10 06:00:20|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1641794430000|2022-01-10 06:00:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794490000|2022-01-10 06:01:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794500000|2022-01-10 06:01:40|3548|3542|3548|3542|3548|3542|3548|3542|1
1641794520000|2022-01-10 06:02:00|3548.3|3542.3|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|4
1641794530000|2022-01-10 06:02:10|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|3
1641794550000|2022-01-10 06:02:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641794560000|2022-01-10 06:02:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641794570000|2022-01-10 06:02:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641794580000|2022-01-10 06:03:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641794590000|2022-01-10 06:03:10|3549.3|3543.3|3550.8|3544.8|3550.8|3544.8|3549.3|3543.3|3
1641794600000|2022-01-10 06:03:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641794610000|2022-01-10 06:03:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641794620000|2022-01-10 06:03:40|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|3
1641794630000|2022-01-10 06:03:50|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1641794640000|2022-01-10 06:04:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641794650000|2022-01-10 06:04:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|6
1641794660000|2022-01-10 06:04:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1641794690000|2022-01-10 06:04:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549|3543|5
1641794700000|2022-01-10 06:05:00|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.5|3543.5|4
1641794720000|2022-01-10 06:05:20|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|2
1641794750000|2022-01-10 06:05:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641794760000|2022-01-10 06:06:00|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1641794770000|2022-01-10 06:06:10|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1641794780000|2022-01-10 06:06:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1641794790000|2022-01-10 06:06:30|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1641794800000|2022-01-10 06:06:40|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1641794810000|2022-01-10 06:06:50|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|3
1641794820000|2022-01-10 06:07:00|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3543|3
1641794830000|2022-01-10 06:07:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549|3543|3
1641794850000|2022-01-10 06:07:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641794860000|2022-01-10 06:07:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3547.5|3541.5|7
1641794870000|2022-01-10 06:07:50|3548.6|3542.6|3548.8|3542.8|3549|3543|3547.8|3541.8|5
1641794880000|2022-01-10 06:08:00|3548.5|3542.5|3546.8|3540.8|3548.5|3542.5|3546.4|3540.4|17
1641794890000|2022-01-10 06:08:10|3547.8|3541.8|3547.8|3541.8|3548|3542|3547.3|3541.3|9
1641794900000|2022-01-10 06:08:20|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641794910000|2022-01-10 06:08:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641794920000|2022-01-10 06:08:40|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|3
1641794930000|2022-01-10 06:08:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641794940000|2022-01-10 06:09:00|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641794950000|2022-01-10 06:09:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548|3542|3
1641794970000|2022-01-10 06:09:30|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641795000000|2022-01-10 06:10:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1641795010000|2022-01-10 06:10:10|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1641795030000|2022-01-10 06:10:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641795080000|2022-01-10 06:11:20|3548|3542|3548|3542|3548.8|3542.8|3548|3542|3
1641795110000|2022-01-10 06:11:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641795130000|2022-01-10 06:12:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641795150000|2022-01-10 06:12:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641795200000|2022-01-10 06:13:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641795240000|2022-01-10 06:14:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641795260000|2022-01-10 06:14:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641795270000|2022-01-10 06:14:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|3
1641795300000|2022-01-10 06:15:00|3548.5|3542.5|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|5
1641795310000|2022-01-10 06:15:10|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1641795330000|2022-01-10 06:15:30|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|3
1641795340000|2022-01-10 06:15:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641795350000|2022-01-10 06:15:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641795380000|2022-01-10 06:16:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641795400000|2022-01-10 06:16:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641795410000|2022-01-10 06:16:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|4
1641795420000|2022-01-10 06:17:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641795430000|2022-01-10 06:17:10|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1641795440000|2022-01-10 06:17:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641795460000|2022-01-10 06:17:40|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641795500000|2022-01-10 06:18:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641795560000|2022-01-10 06:19:20|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641795570000|2022-01-10 06:19:30|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1641795590000|2022-01-10 06:19:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1641795600000|2022-01-10 06:20:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641795640000|2022-01-10 06:20:40|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1641795660000|2022-01-10 06:21:00|3545.6|3539.6|3544.5|3538.5|3545.6|3539.6|3544.5|3538.5|3
1641795690000|2022-01-10 06:21:30|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1641795700000|2022-01-10 06:21:40|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641795720000|2022-01-10 06:22:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641795730000|2022-01-10 06:22:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641795740000|2022-01-10 06:22:20|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1641795750000|2022-01-10 06:22:30|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1641795760000|2022-01-10 06:22:40|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|4
1641795780000|2022-01-10 06:23:00|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1641795790000|2022-01-10 06:23:10|3544.3|3538.3|3544.5|3538.5|3545.3|3539.3|3544.3|3538.3|3
1641795800000|2022-01-10 06:23:20|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641795810000|2022-01-10 06:23:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641795820000|2022-01-10 06:23:40|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641795930000|2022-01-10 06:25:30|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1641795940000|2022-01-10 06:25:40|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1641795950000|2022-01-10 06:25:50|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1641795980000|2022-01-10 06:26:20|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641795990000|2022-01-10 06:26:30|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641796000000|2022-01-10 06:26:40|3545|3539|3543.8|3537.8|3545|3539|3543.8|3537.8|4
1641796010000|2022-01-10 06:26:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641796050000|2022-01-10 06:27:30|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641796060000|2022-01-10 06:27:40|3543.5|3537.5|3543.5|3537.5|3543.8|3537.8|3543.3|3537.3|7
1641796070000|2022-01-10 06:27:50|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641796090000|2022-01-10 06:28:10|3544.3|3538.3|3544.8|3538.8|3545|3539|3544.3|3538.3|7
1641796100000|2022-01-10 06:28:20|3544.5|3538.5|3544|3538|3544.5|3538.5|3544|3538|2
1641796150000|2022-01-10 06:29:10|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1641796180000|2022-01-10 06:29:40|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641796280000|2022-01-10 06:31:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1641796300000|2022-01-10 06:31:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641796320000|2022-01-10 06:32:00|3543|3537|3542|3536|3543|3537|3542|3536|4
1641796330000|2022-01-10 06:32:10|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|4
1641796350000|2022-01-10 06:32:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641796360000|2022-01-10 06:32:40|3542|3536|3541.3|3535.3|3542.5|3536.5|3541.3|3535.3|3
1641796370000|2022-01-10 06:32:50|3541.6|3535.6|3540.8|3534.8|3541.6|3535.6|3540.8|3534.8|2
1641796390000|2022-01-10 06:33:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641796420000|2022-01-10 06:33:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1641796500000|2022-01-10 06:35:00|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539|3533|7
1641796520000|2022-01-10 06:35:20|3539|3533|3539|3533|3539.5|3533.5|3539|3533|3
1641796530000|2022-01-10 06:35:30|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|4
1641796560000|2022-01-10 06:36:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641796570000|2022-01-10 06:36:10|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1641796630000|2022-01-10 06:37:10|3540.5|3534.5|3541.8|3535.8|3541.8|3535.8|3540.5|3534.5|4
1641796660000|2022-01-10 06:37:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641796700000|2022-01-10 06:38:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641796720000|2022-01-10 06:38:40|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1641796730000|2022-01-10 06:38:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641796740000|2022-01-10 06:39:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641796770000|2022-01-10 06:39:30|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1641796800000|2022-01-10 06:40:00|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1641796830000|2022-01-10 06:40:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641796840000|2022-01-10 06:40:40|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|3
1641796850000|2022-01-10 06:40:50|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1641796860000|2022-01-10 06:41:00|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|2
1641796870000|2022-01-10 06:41:10|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1641796890000|2022-01-10 06:41:30|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|2
1641796900000|2022-01-10 06:41:40|3540.8|3534.8|3541|3535|3541|3535|3540.5|3534.5|4
1641796910000|2022-01-10 06:41:50|3541.3|3535.3|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|3
1641796920000|2022-01-10 06:42:00|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|3
1641796940000|2022-01-10 06:42:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641796950000|2022-01-10 06:42:30|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.3|3535.3|3
1641796960000|2022-01-10 06:42:40|3542|3536|3542|3536|3542|3536|3542|3536|1
1641796980000|2022-01-10 06:43:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542|3536|3
1641796990000|2022-01-10 06:43:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641797000000|2022-01-10 06:43:20|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1641797020000|2022-01-10 06:43:40|3542.8|3536.8|3543.5|3537.5|3544.3|3538.3|3542.8|3536.8|7
1641797030000|2022-01-10 06:43:50|3543|3537|3542.8|3536.8|3543|3537|3542.5|3536.5|4
1641797040000|2022-01-10 06:44:00|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1641797050000|2022-01-10 06:44:10|3543|3537|3543.3|3537.3|3543.5|3537.5|3542.8|3536.8|6
1641797060000|2022-01-10 06:44:20|3544|3538|3543|3537|3544|3538|3542.5|3536.5|7
1641797070000|2022-01-10 06:44:30|3542.8|3536.8|3543|3537|3543.3|3537.3|3542.8|3536.8|7
1641797080000|2022-01-10 06:44:40|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641797090000|2022-01-10 06:44:50|3542.5|3536.5|3542.5|3536.5|3543|3537|3542.5|3536.5|6
1641797100000|2022-01-10 06:45:00|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|3
1641797110000|2022-01-10 06:45:10|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641797120000|2022-01-10 06:45:20|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3541.8|3535.8|8
1641797130000|2022-01-10 06:45:30|3542.5|3536.5|3542.5|3536.5|3543|3537|3542.5|3536.5|4
1641797140000|2022-01-10 06:45:40|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1641797150000|2022-01-10 06:45:50|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641797160000|2022-01-10 06:46:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641797200000|2022-01-10 06:46:40|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1641797210000|2022-01-10 06:46:50|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|2
1641797220000|2022-01-10 06:47:00|3540.5|3534.5|3540|3534|3540.5|3534.5|3539.8|3533.8|4
1641797230000|2022-01-10 06:47:10|3539.8|3533.8|3540.5|3534.5|3540.8|3534.8|3539.8|3533.8|3
1641797250000|2022-01-10 06:47:30|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|3
1641797290000|2022-01-10 06:48:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1641797310000|2022-01-10 06:48:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641797320000|2022-01-10 06:48:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641797330000|2022-01-10 06:48:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641797340000|2022-01-10 06:49:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1641797370000|2022-01-10 06:49:30|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641797380000|2022-01-10 06:49:40|3539.3|3533.3|3539|3533|3539.3|3533.3|3538.8|3532.8|3
1641797410000|2022-01-10 06:50:10|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|4
1641797420000|2022-01-10 06:50:20|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1641797450000|2022-01-10 06:50:50|3539.5|3533.5|3540.3|3534.3|3540.5|3534.5|3539.5|3533.5|5
1641797490000|2022-01-10 06:51:30|3540|3534|3540|3534|3540.5|3534.5|3540|3534|4
1641797500000|2022-01-10 06:51:40|3539.5|3533.5|3539|3533|3539.5|3533.5|3538.8|3532.8|4
1641797510000|2022-01-10 06:51:50|3539.8|3533.8|3539.8|3533.8|3540|3534|3539|3533|5
1641797530000|2022-01-10 06:52:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641797540000|2022-01-10 06:52:20|3539.8|3533.8|3537.5|3531.5|3539.8|3533.8|3537.5|3531.5|3
1641797570000|2022-01-10 06:52:50|3537.8|3531.8|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|3
1641797580000|2022-01-10 06:53:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641797630000|2022-01-10 06:53:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641797640000|2022-01-10 06:54:00|3537.5|3531.5|3540.3|3534.3|3540.3|3534.3|3537.5|3531.5|8
1641797660000|2022-01-10 06:54:20|3540.5|3534.5|3542.3|3536.3|3542.3|3536.3|3540.5|3534.5|3
1641797690000|2022-01-10 06:54:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|3
1641797700000|2022-01-10 06:55:00|3542.3|3536.3|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|5
1641797710000|2022-01-10 06:55:10|3542.5|3536.5|3542.5|3536.5|3542.8|3536.8|3542.3|3536.3|5
1641797720000|2022-01-10 06:55:20|3542|3536|3542.5|3536.5|3542.5|3536.5|3542|3536|4
1641797730000|2022-01-10 06:55:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1641797740000|2022-01-10 06:55:40|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.5|3536.5|2
1641797750000|2022-01-10 06:55:50|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1641797760000|2022-01-10 06:56:00|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|2
1641797770000|2022-01-10 06:56:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544|3538|3
1641797790000|2022-01-10 06:56:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641797800000|2022-01-10 06:56:40|3544.8|3538.8|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|2
1641797810000|2022-01-10 06:56:50|3546|3540|3546.5|3540.5|3546.5|3540.5|3546|3540|3
1641797820000|2022-01-10 06:57:00|3546.3|3540.3|3545.3|3539.3|3546.3|3540.3|3545.3|3539.3|3
1641797840000|2022-01-10 06:57:20|3545|3539|3545|3539|3545.3|3539.3|3545|3539|3
1641797850000|2022-01-10 06:57:30|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1641797880000|2022-01-10 06:58:00|3544.5|3538.5|3545.3|3539.3|3545.3|3539.3|3544.5|3538.5|4
1641797890000|2022-01-10 06:58:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641797920000|2022-01-10 06:58:40|3546.3|3540.3|3546.5|3540.5|3546.8|3540.8|3546.3|3540.3|4
1641797930000|2022-01-10 06:58:50|3546.3|3540.3|3545.8|3539.8|3546.3|3540.3|3545.8|3539.8|2
1641797940000|2022-01-10 06:59:00|3546|3540|3546|3540|3546|3540|3546|3540|1
1641797980000|2022-01-10 06:59:40|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641797990000|2022-01-10 06:59:50|3546|3540|3544.8|3538.8|3546|3540|3544.8|3538.8|4
1641798000000|2022-01-10 07:00:00|3544.5|3538.5|3544|3538|3544.5|3538.5|3544|3538|2
1641798040000|2022-01-10 07:00:40|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641798070000|2022-01-10 07:01:10|3543.5|3537.5|3541|3535|3543.5|3537.5|3541|3535|2
1641798090000|2022-01-10 07:01:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641798270000|2022-01-10 07:04:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641798280000|2022-01-10 07:04:40|3541.5|3535.5|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|3
1641798300000|2022-01-10 07:05:00|3542.5|3536.5|3543.8|3537.8|3543.8|3537.8|3542.5|3536.5|4
1641798310000|2022-01-10 07:05:10|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1641798360000|2022-01-10 07:06:00|3544|3538|3544.8|3538.8|3545.3|3539.3|3544|3538|5
1641798370000|2022-01-10 07:06:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1641798400000|2022-01-10 07:06:40|3544.3|3538.3|3541.5|3535.5|3544.3|3538.3|3541.5|3535.5|2
1641798450000|2022-01-10 07:07:30|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|2
1641798610000|2022-01-10 07:10:10|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|3
1641798620000|2022-01-10 07:10:20|3540|3534|3538.8|3532.8|3540|3534|3538.8|3532.8|3
1641798630000|2022-01-10 07:10:30|3539.3|3533.3|3538.5|3532.5|3539.5|3533.5|3538.3|3532.3|5
1641798760000|2022-01-10 07:12:40|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1641798910000|2022-01-10 07:15:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641798920000|2022-01-10 07:15:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641798990000|2022-01-10 07:16:30|3538|3532|3538.8|3532.8|3539|3533|3538|3532|5
1641799000000|2022-01-10 07:16:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1641799260000|2022-01-10 07:21:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641799340000|2022-01-10 07:22:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1641799350000|2022-01-10 07:22:30|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1641799360000|2022-01-10 07:22:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641799370000|2022-01-10 07:22:50|3536.8|3530.8|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|2
1641799440000|2022-01-10 07:24:00|3538.3|3532.3|3538.8|3532.8|3539|3533|3538.3|3532.3|4
1641799490000|2022-01-10 07:24:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1641799500000|2022-01-10 07:25:00|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1641799510000|2022-01-10 07:25:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641799610000|2022-01-10 07:26:50|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1641799620000|2022-01-10 07:27:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641799640000|2022-01-10 07:27:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641799660000|2022-01-10 07:27:40|3542|3536|3542|3536|3542|3536|3542|3536|1
1641799680000|2022-01-10 07:28:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641799700000|2022-01-10 07:28:20|3542.8|3536.8|3542.8|3536.8|3543.8|3537.8|3542.8|3536.8|4
1641799730000|2022-01-10 07:28:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641799820000|2022-01-10 07:30:20|3542|3536|3542|3536|3542|3536|3542|3536|1
1641799890000|2022-01-10 07:31:30|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1641799940000|2022-01-10 07:32:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641799950000|2022-01-10 07:32:30|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641799970000|2022-01-10 07:32:50|3544|3538|3545.3|3539.3|3545.3|3539.3|3544|3538|2
1641800050000|2022-01-10 07:34:10|3546.1|3540.1|3546.5|3540.5|3546.5|3540.5|3546.1|3540.1|2
1641800100000|2022-01-10 07:35:00|3546|3540|3546|3540|3546|3540|3546|3540|1
1641800180000|2022-01-10 07:36:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641800200000|2022-01-10 07:36:40|3544.5|3538.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|3
1641800220000|2022-01-10 07:37:00|3543.5|3537.5|3541|3535|3543.5|3537.5|3541|3535|3
1641800240000|2022-01-10 07:37:20|3540.5|3534.5|3541.5|3535.5|3541.5|3535.5|3540.5|3534.5|2
1641800260000|2022-01-10 07:37:40|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641800300000|2022-01-10 07:38:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641800410000|2022-01-10 07:40:10|3542.5|3536.5|3541.3|3535.3|3542.5|3536.5|3541.3|3535.3|2
1641800470000|2022-01-10 07:41:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|3
1641800500000|2022-01-10 07:41:40|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1641800570000|2022-01-10 07:42:50|3542.5|3536.5|3544.5|3538.5|3544.5|3538.5|3542.5|3536.5|2
1641800620000|2022-01-10 07:43:40|3544.8|3538.8|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|3
1641800670000|2022-01-10 07:44:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641800680000|2022-01-10 07:44:40|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1641800700000|2022-01-10 07:45:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641800710000|2022-01-10 07:45:10|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|2
1641800750000|2022-01-10 07:45:50|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641800760000|2022-01-10 07:46:00|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1641800770000|2022-01-10 07:46:10|3547.3|3541.3|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|3
1641800780000|2022-01-10 07:46:20|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1641800790000|2022-01-10 07:46:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641800800000|2022-01-10 07:46:40|3548.8|3542.8|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|2
1641800820000|2022-01-10 07:47:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641800830000|2022-01-10 07:47:10|3548.3|3542.3|3544.8|3538.8|3548.3|3542.3|3544.8|3538.8|3
1641800850000|2022-01-10 07:47:30|3545.6|3539.6|3546.3|3540.3|3546.3|3540.3|3545.6|3539.6|2
1641800880000|2022-01-10 07:48:00|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1641800890000|2022-01-10 07:48:10|3545.3|3539.3|3541|3535|3545.3|3539.3|3541|3535|2
1641800900000|2022-01-10 07:48:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641800930000|2022-01-10 07:48:50|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|2
1641800950000|2022-01-10 07:49:10|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641801010000|2022-01-10 07:50:10|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|2
1641801060000|2022-01-10 07:51:00|3541.8|3535.8|3541|3535|3541.8|3535.8|3541|3535|2
1641801070000|2022-01-10 07:51:10|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|2
1641801080000|2022-01-10 07:51:20|3539.5|3533.5|3537.5|3531.5|3539.5|3533.5|3537.5|3531.5|2
1641801100000|2022-01-10 07:51:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641801120000|2022-01-10 07:52:00|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1641801150000|2022-01-10 07:52:30|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|2
1641801160000|2022-01-10 07:52:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641801180000|2022-01-10 07:53:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641801200000|2022-01-10 07:53:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1641801210000|2022-01-10 07:53:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641801230000|2022-01-10 07:53:50|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1641801330000|2022-01-10 07:55:30|3538.5|3532.5|3537.5|3531.5|3538.5|3532.5|3537.5|3531.5|2
1641801350000|2022-01-10 07:55:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641801410000|2022-01-10 07:56:50|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1641801420000|2022-01-10 07:57:00|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641801430000|2022-01-10 07:57:10|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641801480000|2022-01-10 07:58:00|3537|3531|3537|3531|3538.5|3532.5|3537|3531|6
1641801510000|2022-01-10 07:58:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641801540000|2022-01-10 07:59:00|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|2
1641801550000|2022-01-10 07:59:10|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|2
1641801560000|2022-01-10 07:59:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641801570000|2022-01-10 07:59:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|3
1641801580000|2022-01-10 07:59:40|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1641801590000|2022-01-10 07:59:50|3533.8|3527.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|2
1641801600000|2022-01-10 08:00:00|3533|3527|3537.9|3531.9|3553.5|3547.5|3533|3527|17
1641801610000|2022-01-10 08:00:10|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1641801620000|2022-01-10 08:00:20|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|3536.6|3530.6|1
1641801630000|2022-01-10 08:00:30|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|3
1641801640000|2022-01-10 08:00:40|3537.4|3531.4|3538.1|3532.1|3538.1|3532.1|3537.4|3531.4|2
1641801650000|2022-01-10 08:00:50|3538.9|3532.9|3538.1|3532.1|3538.9|3532.9|3538.1|3532.1|2
1641801660000|2022-01-10 08:01:00|3537.9|3531.9|3536.6|3530.6|3537.9|3531.9|3535.6|3529.6|4
1641801670000|2022-01-10 08:01:10|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1641801680000|2022-01-10 08:01:20|3538.1|3532.1|3538.6|3532.6|3538.6|3532.6|3538.1|3532.1|2
1641801730000|2022-01-10 08:02:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641801740000|2022-01-10 08:02:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641801750000|2022-01-10 08:02:30|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1641801760000|2022-01-10 08:02:40|3541.5|3535.5|3543|3537|3543|3537|3541.5|3535.5|4
1641801770000|2022-01-10 08:02:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1641801800000|2022-01-10 08:03:20|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1641801830000|2022-01-10 08:03:50|3544.8|3538.8|3545.4|3539.4|3545.5|3539.5|3544.8|3538.8|3
1641801840000|2022-01-10 08:04:00|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641801850000|2022-01-10 08:04:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641801860000|2022-01-10 08:04:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641801910000|2022-01-10 08:05:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1641801930000|2022-01-10 08:05:30|3546.3|3540.3|3548.3|3542.3|3548.3|3542.3|3546.3|3540.3|2
1641801940000|2022-01-10 08:05:40|3548|3542|3545|3539|3548|3542|3545|3539|3
1641801950000|2022-01-10 08:05:50|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|1
1641801960000|2022-01-10 08:06:00|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.5|3538.5|2
1641801990000|2022-01-10 08:06:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641802010000|2022-01-10 08:06:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641802050000|2022-01-10 08:07:30|3545|3539|3545|3539|3545|3539|3545|3539|1
1641802060000|2022-01-10 08:07:40|3545.3|3539.3|3546.8|3540.8|3546.8|3540.8|3545.3|3539.3|3
1641802080000|2022-01-10 08:08:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641802100000|2022-01-10 08:08:20|3546.3|3540.3|3543.8|3537.8|3546.3|3540.3|3543.6|3537.6|3
1641802110000|2022-01-10 08:08:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641802120000|2022-01-10 08:08:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641802170000|2022-01-10 08:09:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641802180000|2022-01-10 08:09:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641802190000|2022-01-10 08:09:50|3543.3|3537.3|3543.4|3537.4|3543.4|3537.4|3543.3|3537.3|2
1641802200000|2022-01-10 08:10:00|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|2
1641802230000|2022-01-10 08:10:30|3542.8|3536.8|3543.3|3537.3|3543.3|3537.3|3541.8|3535.8|5
1641802270000|2022-01-10 08:11:10|3543.5|3537.5|3547|3541|3547.3|3541.3|3543.5|3537.5|7
1641802280000|2022-01-10 08:11:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641802300000|2022-01-10 08:11:40|3547.5|3541.5|3548|3542|3548|3542|3547.5|3541.5|3
1641802350000|2022-01-10 08:12:30|3546.8|3540.8|3545.3|3539.3|3546.8|3540.8|3545.3|3539.3|3
1641802360000|2022-01-10 08:12:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641802370000|2022-01-10 08:12:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641802390000|2022-01-10 08:13:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641802400000|2022-01-10 08:13:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641802420000|2022-01-10 08:13:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641802440000|2022-01-10 08:14:00|3545|3539|3545|3539|3545|3539|3545|3539|1
1641802490000|2022-01-10 08:14:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641802510000|2022-01-10 08:15:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1641802520000|2022-01-10 08:15:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641802540000|2022-01-10 08:15:40|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3542.3|3536.3|6
1641802550000|2022-01-10 08:15:50|3542.5|3536.5|3544.8|3538.8|3544.8|3538.8|3542.5|3536.5|6
1641802560000|2022-01-10 08:16:00|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641802640000|2022-01-10 08:17:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641802680000|2022-01-10 08:18:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641802720000|2022-01-10 08:18:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641802770000|2022-01-10 08:19:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641802830000|2022-01-10 08:20:30|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|2
1641802840000|2022-01-10 08:20:40|3542.5|3536.5|3540.3|3534.3|3542.5|3536.5|3540.3|3534.3|6
1641802850000|2022-01-10 08:20:50|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|2
1641802870000|2022-01-10 08:21:10|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1641802890000|2022-01-10 08:21:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641802900000|2022-01-10 08:21:40|3538.8|3532.8|3539.5|3533.5|3539.5|3533.5|3538.8|3532.8|3
1641802940000|2022-01-10 08:22:20|3538.5|3532.5|3538.3|3532.3|3539.8|3533.8|3538.3|3532.3|4
1641802990000|2022-01-10 08:23:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641803010000|2022-01-10 08:23:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641803030000|2022-01-10 08:23:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1641803070000|2022-01-10 08:24:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641803080000|2022-01-10 08:24:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641803130000|2022-01-10 08:25:30|3539|3533|3539|3533|3539|3533|3539|3533|1
1641803170000|2022-01-10 08:26:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641803200000|2022-01-10 08:26:40|3538.3|3532.3|3535.5|3529.5|3538.3|3532.3|3535.5|3529.5|3
1641803210000|2022-01-10 08:26:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641803250000|2022-01-10 08:27:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1641803280000|2022-01-10 08:28:00|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641803330000|2022-01-10 08:28:50|3537|3531|3540.5|3534.5|3541.8|3535.8|3537|3531|8
1641803340000|2022-01-10 08:29:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|2
1641803360000|2022-01-10 08:29:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1641803370000|2022-01-10 08:29:30|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|4
1641803380000|2022-01-10 08:29:40|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1641803400000|2022-01-10 08:30:00|3538.8|3532.8|3538.5|3532.5|3539|3533|3538.5|3532.5|3
1641803410000|2022-01-10 08:30:10|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1641803420000|2022-01-10 08:30:20|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|3
1641803430000|2022-01-10 08:30:30|3537|3531|3538.3|3532.3|3538.3|3532.3|3536.3|3530.3|11
1641803450000|2022-01-10 08:30:50|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641803460000|2022-01-10 08:31:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641803470000|2022-01-10 08:31:10|3537|3531|3535|3529|3537|3531|3534.3|3528.3|4
1641803500000|2022-01-10 08:31:40|3535.5|3529.5|3537.8|3531.8|3537.8|3531.8|3535.5|3529.5|5
1641803520000|2022-01-10 08:32:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641803580000|2022-01-10 08:33:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641803610000|2022-01-10 08:33:30|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3537.5|3531.5|5
1641803630000|2022-01-10 08:33:50|3539|3533|3539.8|3533.8|3539.8|3533.8|3539|3533|2
1641803670000|2022-01-10 08:34:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1641803690000|2022-01-10 08:34:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641803720000|2022-01-10 08:35:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1641803730000|2022-01-10 08:35:30|3538.8|3532.8|3537.5|3531.5|3538.8|3532.8|3537.3|3531.3|4
1641803740000|2022-01-10 08:35:40|3538.5|3532.5|3540|3534|3540|3534|3538.5|3532.5|2
1641803770000|2022-01-10 08:36:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641803810000|2022-01-10 08:36:50|3541|3535|3542.8|3536.8|3542.8|3536.8|3541|3535|4
1641803850000|2022-01-10 08:37:30|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641803860000|2022-01-10 08:37:40|3543.8|3537.8|3544.8|3538.8|3544.8|3538.8|3543.8|3537.8|2
1641803870000|2022-01-10 08:37:50|3545|3539|3545|3539|3545|3539|3545|3539|1
1641803900000|2022-01-10 08:38:20|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641803920000|2022-01-10 08:38:40|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|4
1641803930000|2022-01-10 08:38:50|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641803940000|2022-01-10 08:39:00|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|4
1641803950000|2022-01-10 08:39:10|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|6
1641803960000|2022-01-10 08:39:20|3546.5|3540.5|3544.8|3538.8|3546.5|3540.5|3544.8|3538.8|2
1641804060000|2022-01-10 08:41:00|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|2
1641804070000|2022-01-10 08:41:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641804080000|2022-01-10 08:41:20|3544|3538|3543.5|3537.5|3544|3538|3543.5|3537.5|2
1641804090000|2022-01-10 08:41:30|3543.3|3537.3|3544|3538|3544|3538|3543.3|3537.3|2
1641804140000|2022-01-10 08:42:20|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641804150000|2022-01-10 08:42:30|3545|3539|3545.8|3539.8|3545.8|3539.8|3545|3539|2
1641804240000|2022-01-10 08:44:00|3546|3540|3546.3|3540.3|3546.3|3540.3|3546|3540|2
1641804280000|2022-01-10 08:44:40|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641804290000|2022-01-10 08:44:50|3546|3540|3546|3540|3546|3540|3546|3540|1
1641804320000|2022-01-10 08:45:20|3547.5|3541.5|3546|3540|3547.5|3541.5|3546|3540|2
1641804350000|2022-01-10 08:45:50|3545.8|3539.8|3543.8|3537.8|3545.8|3539.8|3543.8|3537.8|2
1641804470000|2022-01-10 08:47:50|3543|3537|3543|3537|3543.3|3537.3|3542.5|3536.5|6
1641804550000|2022-01-10 08:49:10|3543.3|3537.3|3544.4|3538.4|3544.4|3538.4|3543.3|3537.3|2
1641804560000|2022-01-10 08:49:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1641804580000|2022-01-10 08:49:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641804590000|2022-01-10 08:49:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641804620000|2022-01-10 08:50:20|3546|3540|3547|3541|3547|3541|3546|3540|2
1641804670000|2022-01-10 08:51:10|3548.4|3542.4|3548.3|3542.3|3548.4|3542.4|3548.3|3542.3|2
1641804690000|2022-01-10 08:51:30|3547|3541|3547.8|3541.8|3547.8|3541.8|3546.3|3540.3|3
1641804840000|2022-01-10 08:54:00|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|4
1641804860000|2022-01-10 08:54:20|3548.5|3542.5|3551.5|3545.5|3551.5|3545.5|3548.5|3542.5|2
1641804870000|2022-01-10 08:54:30|3552.5|3546.5|3553.3|3547.3|3553.3|3547.3|3552.5|3546.5|2
1641804920000|2022-01-10 08:55:20|3553|3547|3551.5|3545.5|3553|3547|3550.3|3544.3|3
1641804930000|2022-01-10 08:55:30|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1641804940000|2022-01-10 08:55:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641805010000|2022-01-10 08:56:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641805020000|2022-01-10 08:57:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|3
1641805030000|2022-01-10 08:57:10|3554|3548|3553.8|3547.8|3555|3549|3553.3|3547.3|5
1641805050000|2022-01-10 08:57:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1641805060000|2022-01-10 08:57:40|3554.5|3548.5|3555.4|3549.4|3555.4|3549.4|3554.5|3548.5|2
1641805070000|2022-01-10 08:57:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641805090000|2022-01-10 08:58:10|3555.3|3549.3|3556.9|3550.9|3556.9|3550.9|3555.3|3549.3|3
1641805100000|2022-01-10 08:58:20|3557|3551|3557.6|3551.6|3557.6|3551.6|3557|3551|2
1641805110000|2022-01-10 08:58:30|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.5|3551.5|2
1641805140000|2022-01-10 08:59:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1641805160000|2022-01-10 08:59:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641805170000|2022-01-10 08:59:30|3558.5|3552.5|3559.3|3553.3|3559.3|3553.3|3558.5|3552.5|2
1641805180000|2022-01-10 08:59:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641805190000|2022-01-10 08:59:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641805200000|2022-01-10 09:00:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1641805210000|2022-01-10 09:00:10|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641805230000|2022-01-10 09:00:30|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641805240000|2022-01-10 09:00:40|3559.8|3553.8|3559.3|3553.3|3560.3|3554.3|3558.3|3552.3|6
1641805250000|2022-01-10 09:00:50|3559.5|3553.5|3558.6|3552.6|3560|3554|3558.5|3552.5|5
1641805260000|2022-01-10 09:01:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641805360000|2022-01-10 09:02:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641805380000|2022-01-10 09:03:00|3557|3551|3554.3|3548.3|3557|3551|3554.3|3548.3|4
1641805400000|2022-01-10 09:03:20|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1641805410000|2022-01-10 09:03:30|3554.3|3548.3|3554|3548|3554.3|3548.3|3552.5|3546.5|3
1641805420000|2022-01-10 09:03:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641805440000|2022-01-10 09:04:00|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641805450000|2022-01-10 09:04:10|3553|3547|3551.5|3545.5|3553|3547|3551|3545|7
1641805460000|2022-01-10 09:04:20|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1641805480000|2022-01-10 09:04:40|3551.8|3545.8|3553.8|3547.8|3553.8|3547.8|3551.8|3545.8|4
1641805490000|2022-01-10 09:04:50|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1641805500000|2022-01-10 09:05:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641805520000|2022-01-10 09:05:20|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|2
1641805540000|2022-01-10 09:05:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641805550000|2022-01-10 09:05:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641805600000|2022-01-10 09:06:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641805640000|2022-01-10 09:07:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1641805650000|2022-01-10 09:07:30|3553.3|3547.3|3557|3551|3557|3551|3553.3|3547.3|7
1641805660000|2022-01-10 09:07:40|3557.5|3551.5|3555|3549|3557.5|3551.5|3555|3549|5
1641805670000|2022-01-10 09:07:50|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|3
1641805680000|2022-01-10 09:08:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641805690000|2022-01-10 09:08:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641805700000|2022-01-10 09:08:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641805710000|2022-01-10 09:08:30|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.3|3547.3|5
1641805730000|2022-01-10 09:08:50|3553.8|3547.8|3553|3547|3553.8|3547.8|3553|3547|2
1641805740000|2022-01-10 09:09:00|3553.8|3547.8|3553.3|3547.3|3554|3548|3553|3547|5
1641805760000|2022-01-10 09:09:20|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1641805770000|2022-01-10 09:09:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641805820000|2022-01-10 09:10:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1641805830000|2022-01-10 09:10:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641805840000|2022-01-10 09:10:40|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641805850000|2022-01-10 09:10:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641805860000|2022-01-10 09:11:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1641805870000|2022-01-10 09:11:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641805880000|2022-01-10 09:11:20|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1641805890000|2022-01-10 09:11:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641805900000|2022-01-10 09:11:40|3553.5|3547.5|3551|3545|3553.5|3547.5|3551|3545|4
1641805970000|2022-01-10 09:12:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641805980000|2022-01-10 09:13:00|3551.5|3545.5|3550|3544|3551.5|3545.5|3549|3543|5
1641806050000|2022-01-10 09:14:10|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641806070000|2022-01-10 09:14:30|3550.5|3544.5|3553|3547|3553|3547|3550.5|3544.5|3
1641806080000|2022-01-10 09:14:40|3553.8|3547.8|3552|3546|3554|3548|3552|3546|5
1641806090000|2022-01-10 09:14:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641806100000|2022-01-10 09:15:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641806120000|2022-01-10 09:15:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641806130000|2022-01-10 09:15:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641806150000|2022-01-10 09:15:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641806160000|2022-01-10 09:16:00|3553.5|3547.5|3556|3550|3556.4|3550.4|3553.5|3547.5|4
1641806170000|2022-01-10 09:16:10|3556.5|3550.5|3557.8|3551.8|3557.8|3551.8|3556.5|3550.5|4
1641806180000|2022-01-10 09:16:20|3558|3552|3559|3553|3559|3553|3558|3552|2
1641806200000|2022-01-10 09:16:40|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|2
1641806260000|2022-01-10 09:17:40|3556.8|3550.8|3558.3|3552.3|3558.3|3552.3|3556.8|3550.8|3
1641806290000|2022-01-10 09:18:10|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1641806300000|2022-01-10 09:18:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641806330000|2022-01-10 09:18:50|3557|3551|3554.8|3548.8|3557|3551|3554.5|3548.5|4
1641806340000|2022-01-10 09:19:00|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1641806380000|2022-01-10 09:19:40|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641806400000|2022-01-10 09:20:00|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553|3547|3
1641806410000|2022-01-10 09:20:10|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641806430000|2022-01-10 09:20:30|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641806440000|2022-01-10 09:20:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641806450000|2022-01-10 09:20:50|3554|3548|3554|3548|3554.5|3548.5|3553.5|3547.5|5
1641806480000|2022-01-10 09:21:20|3553|3547|3551.8|3545.8|3553|3547|3551.8|3545.8|3
1641806490000|2022-01-10 09:21:30|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.8|3546.8|3
1641806500000|2022-01-10 09:21:40|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641806520000|2022-01-10 09:22:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641806530000|2022-01-10 09:22:10|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641806550000|2022-01-10 09:22:30|3553|3547|3554|3548|3554|3548|3553|3547|6
1641806560000|2022-01-10 09:22:40|3554.3|3548.3|3556|3550|3556|3550|3554.3|3548.3|4
1641806570000|2022-01-10 09:22:50|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1641806600000|2022-01-10 09:23:20|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1641806610000|2022-01-10 09:23:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641806620000|2022-01-10 09:23:40|3556.8|3550.8|3557|3551|3557|3551|3556|3550|5
1641806630000|2022-01-10 09:23:50|3556.3|3550.3|3556.3|3550.3|3557|3551|3556.3|3550.3|3
1641806640000|2022-01-10 09:24:00|3557|3551|3556.3|3550.3|3557.5|3551.5|3556.3|3550.3|5
1641806650000|2022-01-10 09:24:10|3555.8|3549.8|3554.5|3548.5|3555.8|3549.8|3554.3|3548.3|4
1641806660000|2022-01-10 09:24:20|3555|3549|3554.8|3548.8|3555|3549|3554.3|3548.3|6
1641806670000|2022-01-10 09:24:30|3555|3549|3555|3549|3555|3549|3554.3|3548.3|5
1641806700000|2022-01-10 09:25:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641806740000|2022-01-10 09:25:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1641806750000|2022-01-10 09:25:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641806790000|2022-01-10 09:26:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641806800000|2022-01-10 09:26:40|3556|3550|3555|3549|3556|3550|3555|3549|2
1641806810000|2022-01-10 09:26:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641806830000|2022-01-10 09:27:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641806840000|2022-01-10 09:27:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641806860000|2022-01-10 09:27:40|3556|3550|3554.3|3548.3|3556|3550|3554.3|3548.3|5
1641806870000|2022-01-10 09:27:50|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3553.8|3547.8|4
1641806880000|2022-01-10 09:28:00|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|2
1641806910000|2022-01-10 09:28:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641806920000|2022-01-10 09:28:40|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641806930000|2022-01-10 09:28:50|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641806940000|2022-01-10 09:29:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641806960000|2022-01-10 09:29:20|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|2
1641807000000|2022-01-10 09:30:00|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|3552.9|3546.9|1
1641807020000|2022-01-10 09:30:20|3552.6|3546.6|3553.3|3547.3|3553.6|3547.6|3552.6|3546.6|4
1641807030000|2022-01-10 09:30:30|3553.4|3547.4|3552.4|3546.4|3553.6|3547.6|3552.4|3546.4|4
1641807040000|2022-01-10 09:30:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641807050000|2022-01-10 09:30:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641807060000|2022-01-10 09:31:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641807070000|2022-01-10 09:31:10|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641807080000|2022-01-10 09:31:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|4
1641807100000|2022-01-10 09:31:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641807110000|2022-01-10 09:31:50|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641807120000|2022-01-10 09:32:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641807130000|2022-01-10 09:32:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641807150000|2022-01-10 09:32:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641807160000|2022-01-10 09:32:40|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|3
1641807170000|2022-01-10 09:32:50|3552.3|3546.3|3550|3544|3552.3|3546.3|3550|3544|5
1641807180000|2022-01-10 09:33:00|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|3
1641807190000|2022-01-10 09:33:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641807200000|2022-01-10 09:33:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1641807240000|2022-01-10 09:34:00|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641807260000|2022-01-10 09:34:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641807280000|2022-01-10 09:34:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641807290000|2022-01-10 09:34:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641807310000|2022-01-10 09:35:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641807320000|2022-01-10 09:35:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641807330000|2022-01-10 09:35:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641807360000|2022-01-10 09:36:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1641807380000|2022-01-10 09:36:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641807400000|2022-01-10 09:36:40|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.4|3547.4|4
1641807410000|2022-01-10 09:36:50|3553.3|3547.3|3552|3546|3553.3|3547.3|3552|3546|2
1641807420000|2022-01-10 09:37:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641807460000|2022-01-10 09:37:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641807470000|2022-01-10 09:37:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641807480000|2022-01-10 09:38:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641807500000|2022-01-10 09:38:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641807510000|2022-01-10 09:38:30|3549.3|3543.3|3545.4|3539.4|3549.3|3543.3|3545.4|3539.4|3
1641807520000|2022-01-10 09:38:40|3545.5|3539.5|3546.8|3538.3|3546.8|3539.5|3545.5|3538.3|2
1641807530000|2022-01-10 09:38:50|3545.9|3539.9|3546.3|3540.3|3546.3|3540.3|3545.9|3539.9|2
1641807600000|2022-01-10 09:40:00|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641807610000|2022-01-10 09:40:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1641807620000|2022-01-10 09:40:20|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641807630000|2022-01-10 09:40:30|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|3
1641807660000|2022-01-10 09:41:00|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|2
1641807670000|2022-01-10 09:41:10|3545.3|3539.3|3546.5|3540.5|3546.5|3540.5|3545.3|3539.3|2
1641807690000|2022-01-10 09:41:30|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3545.5|3539.5|2
1641807720000|2022-01-10 09:42:00|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641807740000|2022-01-10 09:42:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641807770000|2022-01-10 09:42:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641807780000|2022-01-10 09:43:00|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1641807790000|2022-01-10 09:43:10|3544.8|3538.8|3544|3538|3544.8|3538.8|3544|3538|2
1641807800000|2022-01-10 09:43:20|3542.3|3536.3|3542|3536|3542.3|3536.3|3541.8|3535.8|5
1641807810000|2022-01-10 09:43:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641807830000|2022-01-10 09:43:50|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1641807840000|2022-01-10 09:44:00|3541.5|3535.5|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|3
1641807860000|2022-01-10 09:44:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641807870000|2022-01-10 09:44:30|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1641807900000|2022-01-10 09:45:00|3541.3|3535.3|3540.3|3534.3|3541.3|3535.3|3539.3|3533.3|5
1641807910000|2022-01-10 09:45:10|3540|3534|3539.3|3533.3|3540.3|3534.3|3538.6|3532.6|8
1641807920000|2022-01-10 09:45:20|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|1
1641807930000|2022-01-10 09:45:30|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1641807940000|2022-01-10 09:45:40|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|4
1641807960000|2022-01-10 09:46:00|3538|3532|3538|3532|3538|3532|3538|3532|1
1641807970000|2022-01-10 09:46:10|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1641808010000|2022-01-10 09:46:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641808020000|2022-01-10 09:47:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641808030000|2022-01-10 09:47:10|3539.3|3533.3|3539.3|3533.3|3540|3534|3539.3|3533.3|3
1641808050000|2022-01-10 09:47:30|3539.5|3533.5|3539.5|3533.5|3540.3|3534.3|3539.5|3533.5|3
1641808060000|2022-01-10 09:47:40|3539.8|3533.8|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|3
1641808080000|2022-01-10 09:48:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|3
1641808090000|2022-01-10 09:48:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641808120000|2022-01-10 09:48:40|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1641808160000|2022-01-10 09:49:20|3540|3534|3539|3533|3540|3534|3539|3533|3
1641808180000|2022-01-10 09:49:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641808190000|2022-01-10 09:49:50|3540.5|3534.5|3540|3534|3540.5|3534.5|3539.8|3533.8|4
1641808200000|2022-01-10 09:50:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641808230000|2022-01-10 09:50:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641808250000|2022-01-10 09:50:50|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3539.3|3533.3|4
1641808260000|2022-01-10 09:51:00|3540|3534|3541.6|3535.6|3542|3536|3540|3534|6
1641808280000|2022-01-10 09:51:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641808290000|2022-01-10 09:51:30|3541.6|3535.6|3541.3|3535.3|3541.6|3535.6|3541.3|3535.3|3
1641808300000|2022-01-10 09:51:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641808320000|2022-01-10 09:52:00|3542|3536|3542|3536|3542|3536|3542|3536|1
1641808330000|2022-01-10 09:52:10|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1641808350000|2022-01-10 09:52:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641808370000|2022-01-10 09:52:50|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1641808400000|2022-01-10 09:53:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641808410000|2022-01-10 09:53:30|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641808440000|2022-01-10 09:54:00|3545.3|3539.3|3542.3|3536.3|3545.3|3539.3|3542.3|3536.3|4
1641808460000|2022-01-10 09:54:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641808490000|2022-01-10 09:54:50|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641808520000|2022-01-10 09:55:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641808530000|2022-01-10 09:55:30|3543|3537|3543|3537|3543|3537|3543|3537|1
1641808540000|2022-01-10 09:55:40|3542.8|3536.8|3541.5|3535.5|3542.8|3536.8|3541.5|3535.5|3
1641808550000|2022-01-10 09:55:50|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641808560000|2022-01-10 09:56:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641808570000|2022-01-10 09:56:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641808580000|2022-01-10 09:56:20|3542.8|3536.8|3542|3536|3542.8|3536.8|3541.8|3535.8|3
1641808600000|2022-01-10 09:56:40|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.5|3535.5|4
1641808610000|2022-01-10 09:56:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641808620000|2022-01-10 09:57:00|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|9
1641808650000|2022-01-10 09:57:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641808660000|2022-01-10 09:57:40|3542.5|3536.5|3542|3536|3542.5|3536.5|3542|3536|4
1641808690000|2022-01-10 09:58:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641808720000|2022-01-10 09:58:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641808730000|2022-01-10 09:58:50|3543|3537|3543|3537|3543|3537|3542.8|3536.8|3
1641808750000|2022-01-10 09:59:10|3543.3|3537.3|3542.3|3536.3|3543.3|3537.3|3542.3|3536.3|3
1641808770000|2022-01-10 09:59:30|3542|3536|3541.5|3535.5|3542|3536|3541.5|3535.5|2
1641808780000|2022-01-10 09:59:40|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641808800000|2022-01-10 10:00:00|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641808810000|2022-01-10 10:00:10|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541|3535|5
1641808830000|2022-01-10 10:00:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641808840000|2022-01-10 10:00:40|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641808850000|2022-01-10 10:00:50|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1641808890000|2022-01-10 10:01:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641808930000|2022-01-10 10:02:10|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641808940000|2022-01-10 10:02:20|3541.8|3535.8|3541.5|3535.5|3542|3536|3541.3|3535.3|4
1641808960000|2022-01-10 10:02:40|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|3
1641808980000|2022-01-10 10:03:00|3541.3|3535.3|3540.5|3534.5|3541.3|3535.3|3540.5|3534.5|3
1641809020000|2022-01-10 10:03:40|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1641809030000|2022-01-10 10:03:50|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641809040000|2022-01-10 10:04:00|3541.5|3535.5|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|3
1641809090000|2022-01-10 10:04:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641809180000|2022-01-10 10:06:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641809260000|2022-01-10 10:07:40|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1641809290000|2022-01-10 10:08:10|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1641809300000|2022-01-10 10:08:20|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1641809330000|2022-01-10 10:08:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1641809340000|2022-01-10 10:09:00|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1641809350000|2022-01-10 10:09:10|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1641809410000|2022-01-10 10:10:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641809420000|2022-01-10 10:10:20|3541.8|3535.8|3543.8|3537.8|3544|3538|3541.8|3535.8|5
1641809430000|2022-01-10 10:10:30|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641809440000|2022-01-10 10:10:40|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641809460000|2022-01-10 10:11:00|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641809490000|2022-01-10 10:11:30|3544.3|3538.3|3545.4|3539.4|3545.4|3539.4|3544.3|3538.3|3
1641809510000|2022-01-10 10:11:50|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1641809580000|2022-01-10 10:13:00|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641809650000|2022-01-10 10:14:10|3546.6|3540.6|3548.5|3542.5|3548.8|3542.8|3546.6|3540.6|3
1641809660000|2022-01-10 10:14:20|3549.6|3543.6|3549|3543|3549.6|3543.6|3549|3543|2
1641809720000|2022-01-10 10:15:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641809730000|2022-01-10 10:15:30|3548.3|3542.3|3548.3|3542.3|3548.8|3542.8|3547.8|3541.8|5
1641809750000|2022-01-10 10:15:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641809760000|2022-01-10 10:16:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641809770000|2022-01-10 10:16:10|3548|3542|3546.8|3540.8|3548|3542|3546.8|3540.8|2
1641809860000|2022-01-10 10:17:40|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641809910000|2022-01-10 10:18:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641809970000|2022-01-10 10:19:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641809990000|2022-01-10 10:19:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641810000000|2022-01-10 10:20:00|3546|3540|3546.3|3540.3|3546.5|3540.5|3545.8|3539.8|4
1641810010000|2022-01-10 10:20:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641810040000|2022-01-10 10:20:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641810050000|2022-01-10 10:20:50|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1641810080000|2022-01-10 10:21:20|3545.8|3539.8|3546.3|3540.3|3546.8|3540.8|3545.8|3539.8|3
1641810090000|2022-01-10 10:21:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641810120000|2022-01-10 10:22:00|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1641810130000|2022-01-10 10:22:10|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544|3538|9
1641810160000|2022-01-10 10:22:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641810180000|2022-01-10 10:23:00|3544.5|3538.5|3545|3539|3545|3539|3544|3538|4
1641810210000|2022-01-10 10:23:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641810220000|2022-01-10 10:23:40|3545|3539|3545|3539|3545|3539|3545|3539|1
1641810230000|2022-01-10 10:23:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641810240000|2022-01-10 10:24:00|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|4
1641810280000|2022-01-10 10:24:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641810290000|2022-01-10 10:24:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641810330000|2022-01-10 10:25:30|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.5|3537.5|3
1641810340000|2022-01-10 10:25:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1641810360000|2022-01-10 10:26:00|3546|3540|3545|3539|3546|3540|3544.8|3538.8|3
1641810370000|2022-01-10 10:26:10|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1641810380000|2022-01-10 10:26:20|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641810390000|2022-01-10 10:26:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641810400000|2022-01-10 10:26:40|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|4
1641810420000|2022-01-10 10:27:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544|3538|3
1641810450000|2022-01-10 10:27:30|3544|3538|3544.3|3538.3|3544.3|3538.3|3543.5|3537.5|5
1641810460000|2022-01-10 10:27:40|3544|3538|3544|3538|3544.3|3538.3|3544|3538|5
1641810470000|2022-01-10 10:27:50|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641810490000|2022-01-10 10:28:10|3544|3538|3544.3|3538.3|3544.3|3538.3|3544|3538|2
1641810520000|2022-01-10 10:28:40|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1641810530000|2022-01-10 10:28:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1641810570000|2022-01-10 10:29:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641810630000|2022-01-10 10:30:30|3543|3537|3543|3537|3543|3537|3543|3537|1
1641810660000|2022-01-10 10:31:00|3542.8|3536.8|3543|3537|3543|3537|3542.8|3536.8|2
1641810680000|2022-01-10 10:31:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641810710000|2022-01-10 10:31:50|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1641810770000|2022-01-10 10:32:50|3544.5|3538.5|3543.8|3537.8|3544.5|3538.5|3543.8|3537.8|2
1641810780000|2022-01-10 10:33:00|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641810790000|2022-01-10 10:33:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641810800000|2022-01-10 10:33:20|3542.3|3536.3|3543.3|3537.3|3543.8|3537.8|3542.3|3536.3|3
1641810810000|2022-01-10 10:33:30|3543|3537|3543|3537|3543|3537|3543|3537|1
1641810840000|2022-01-10 10:34:00|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|2
1641810850000|2022-01-10 10:34:10|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3542.5|3536.5|2
1641810930000|2022-01-10 10:35:30|3541|3535|3542.5|3536.5|3542.5|3536.5|3541|3535|2
1641810960000|2022-01-10 10:36:00|3542.8|3536.8|3543.5|3537.5|3543.8|3537.8|3542.8|3536.8|3
1641810990000|2022-01-10 10:36:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1641811000000|2022-01-10 10:36:40|3543.3|3537.3|3541|3535|3543.3|3537.3|3541|3535|2
1641811070000|2022-01-10 10:37:50|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1641811100000|2022-01-10 10:38:20|3540.5|3534.5|3540|3534|3540.5|3534.5|3540|3534|2
1641811130000|2022-01-10 10:38:50|3540.3|3534.3|3540.8|3534.8|3541|3535|3539.8|3533.8|5
1641811140000|2022-01-10 10:39:00|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1641811150000|2022-01-10 10:39:10|3541|3535|3541|3535|3541|3535|3541|3535|1
1641811160000|2022-01-10 10:39:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641811170000|2022-01-10 10:39:30|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|2
1641811210000|2022-01-10 10:40:10|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|2
1641811220000|2022-01-10 10:40:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641811240000|2022-01-10 10:40:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641811250000|2022-01-10 10:40:50|3537.3|3531.3|3536.3|3530.3|3537.3|3531.3|3536.3|3530.3|2
1641811270000|2022-01-10 10:41:10|3536|3530|3536.3|3530.3|3537|3531|3536|3530|3
1641811290000|2022-01-10 10:41:30|3536|3530|3536|3530|3536|3530|3535.8|3529.8|3
1641811310000|2022-01-10 10:41:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641811320000|2022-01-10 10:42:00|3537|3531|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|4
1641811360000|2022-01-10 10:42:40|3536.5|3530.5|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|2
1641811370000|2022-01-10 10:42:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641811380000|2022-01-10 10:43:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|4
1641811420000|2022-01-10 10:43:40|3536.8|3530.8|3537.3|3531.3|3537.5|3531.5|3536.8|3530.8|4
1641811440000|2022-01-10 10:44:00|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|3
1641811450000|2022-01-10 10:44:10|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1641811460000|2022-01-10 10:44:20|3536|3530|3536.8|3530.8|3536.8|3530.8|3535.8|3529.8|5
1641811470000|2022-01-10 10:44:30|3536|3530|3537|3531|3537|3531|3536|3530|8
1641811480000|2022-01-10 10:44:40|3536|3530|3537|3531|3537|3531|3536|3530|3
1641811490000|2022-01-10 10:44:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3536.3|3530.3|11
1641811500000|2022-01-10 10:45:00|3536.3|3530.3|3537.3|3531.3|3537.3|3531.3|3536.3|3530.3|3
1641811510000|2022-01-10 10:45:10|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641811530000|2022-01-10 10:45:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641811540000|2022-01-10 10:45:40|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1641811560000|2022-01-10 10:46:00|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|2
1641811590000|2022-01-10 10:46:30|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|2
1641811600000|2022-01-10 10:46:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641811610000|2022-01-10 10:46:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641811620000|2022-01-10 10:47:00|3538|3532|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|4
1641811660000|2022-01-10 10:47:40|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1641811670000|2022-01-10 10:47:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641811680000|2022-01-10 10:48:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641811690000|2022-01-10 10:48:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1641811720000|2022-01-10 10:48:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641811740000|2022-01-10 10:49:00|3537.3|3531.3|3538.5|3532.5|3538.5|3532.5|3537.3|3531.3|3
1641811750000|2022-01-10 10:49:10|3537.5|3531.5|3538.3|3532.3|3538.3|3532.3|3537.5|3531.5|3
1641811770000|2022-01-10 10:49:30|3538.5|3532.5|3539|3533|3539|3533|3538.3|3532.3|3
1641811780000|2022-01-10 10:49:40|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1641811800000|2022-01-10 10:50:00|3539.8|3533.8|3539|3533|3539.8|3533.8|3538.8|3532.8|4
1641811810000|2022-01-10 10:50:10|3539.1|3533.1|3539|3533|3539.1|3533.1|3539|3533|2
1641811860000|2022-01-10 10:51:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641811890000|2022-01-10 10:51:30|3539.8|3533.8|3539|3533|3539.8|3533.8|3539|3533|2
1641811920000|2022-01-10 10:52:00|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1641811980000|2022-01-10 10:53:00|3539.3|3533.3|3539.3|3533.3|3539.5|3533.5|3539|3533|5
1641811990000|2022-01-10 10:53:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641812030000|2022-01-10 10:53:50|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1641812040000|2022-01-10 10:54:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641812060000|2022-01-10 10:54:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1641812100000|2022-01-10 10:55:00|3539.8|3533.8|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|3
1641812110000|2022-01-10 10:55:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641812120000|2022-01-10 10:55:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641812130000|2022-01-10 10:55:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641812140000|2022-01-10 10:55:40|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|2
1641812160000|2022-01-10 10:56:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641812180000|2022-01-10 10:56:20|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|2
1641812190000|2022-01-10 10:56:30|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1641812200000|2022-01-10 10:56:40|3540.5|3534.5|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|5
1641812220000|2022-01-10 10:57:00|3539.8|3533.8|3540|3534|3540.3|3534.3|3539.8|3533.8|3
1641812230000|2022-01-10 10:57:10|3539.5|3533.5|3539|3533|3539.5|3533.5|3538.3|3532.3|4
1641812380000|2022-01-10 10:59:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641812390000|2022-01-10 10:59:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1641812420000|2022-01-10 11:00:20|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1641812430000|2022-01-10 11:00:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641812460000|2022-01-10 11:01:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641812470000|2022-01-10 11:01:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641812480000|2022-01-10 11:01:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641812490000|2022-01-10 11:01:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641812520000|2022-01-10 11:02:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641812530000|2022-01-10 11:02:10|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|2
1641812560000|2022-01-10 11:02:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1641812600000|2022-01-10 11:03:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641812610000|2022-01-10 11:03:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641812690000|2022-01-10 11:04:50|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|2
1641812700000|2022-01-10 11:05:00|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641812740000|2022-01-10 11:05:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536|3530|4
1641812750000|2022-01-10 11:05:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1641812760000|2022-01-10 11:06:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641812770000|2022-01-10 11:06:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1641812850000|2022-01-10 11:07:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1641812860000|2022-01-10 11:07:40|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641812870000|2022-01-10 11:07:50|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641812940000|2022-01-10 11:09:00|3536.8|3530.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|2
1641813000000|2022-01-10 11:10:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1641813190000|2022-01-10 11:13:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641813200000|2022-01-10 11:13:20|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|4
1641813210000|2022-01-10 11:13:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641813220000|2022-01-10 11:13:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1641813230000|2022-01-10 11:13:50|3536.3|3530.3|3537|3531|3537|3531|3536.3|3530.3|2
1641813250000|2022-01-10 11:14:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641813290000|2022-01-10 11:14:50|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|2
1641813510000|2022-01-10 11:18:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641813540000|2022-01-10 11:19:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641813560000|2022-01-10 11:19:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641813580000|2022-01-10 11:19:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641813760000|2022-01-10 11:22:40|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|2
1641813780000|2022-01-10 11:23:00|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|2
1641813790000|2022-01-10 11:23:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641813920000|2022-01-10 11:25:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641814010000|2022-01-10 11:26:50|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|3
1641814100000|2022-01-10 11:28:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641814140000|2022-01-10 11:29:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1641814150000|2022-01-10 11:29:10|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641814160000|2022-01-10 11:29:20|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641814170000|2022-01-10 11:29:30|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641814270000|2022-01-10 11:31:10|3538|3532|3538|3532|3538.5|3532.5|3538|3532|3
1641814300000|2022-01-10 11:31:40|3537.8|3531.8|3536.8|3530.8|3537.8|3531.8|3536.8|3530.8|2
1641814310000|2022-01-10 11:31:50|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|3
1641814380000|2022-01-10 11:33:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1641814410000|2022-01-10 11:33:30|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1641814420000|2022-01-10 11:33:40|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|2
1641814470000|2022-01-10 11:34:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1641814480000|2022-01-10 11:34:40|3536.3|3530.3|3538.8|3532.8|3538.8|3532.8|3536.3|3530.3|7
1641814510000|2022-01-10 11:35:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641814580000|2022-01-10 11:36:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641814610000|2022-01-10 11:36:50|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641814620000|2022-01-10 11:37:00|3537.8|3531.8|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|3
1641814720000|2022-01-10 11:38:40|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|4
1641814730000|2022-01-10 11:38:50|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|3
1641814740000|2022-01-10 11:39:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641814750000|2022-01-10 11:39:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641814860000|2022-01-10 11:41:00|3538|3532|3538.5|3532.5|3538.8|3532.8|3538|3532|3
1641814870000|2022-01-10 11:41:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641814930000|2022-01-10 11:42:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641814940000|2022-01-10 11:42:20|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1641814980000|2022-01-10 11:43:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641814990000|2022-01-10 11:43:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641815010000|2022-01-10 11:43:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641815020000|2022-01-10 11:43:40|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1641815070000|2022-01-10 11:44:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641815110000|2022-01-10 11:45:10|3540.3|3534.3|3539.5|3533.5|3540.3|3534.3|3539.5|3533.5|2
1641815130000|2022-01-10 11:45:30|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3539.5|3533.5|2
1641815160000|2022-01-10 11:46:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641815230000|2022-01-10 11:47:10|3540|3534|3540|3534|3540|3534|3539.3|3533.3|3
1641815330000|2022-01-10 11:48:50|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|2
1641815400000|2022-01-10 11:50:00|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1641815560000|2022-01-10 11:52:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641815690000|2022-01-10 11:54:50|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1641815700000|2022-01-10 11:55:00|3540.5|3534.5|3540|3534|3540.5|3534.5|3539.8|3533.8|3
1641815760000|2022-01-10 11:56:00|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641815960000|2022-01-10 11:59:20|3539.3|3533.3|3540.3|3534.3|3540.5|3534.5|3539.3|3533.3|4
1641815970000|2022-01-10 11:59:30|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1641816000000|2022-01-10 12:00:00|3539.8|3533.8|3538.8|3532.8|3539.8|3533.8|3538.8|3532.8|3
1641816010000|2022-01-10 12:00:10|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|2
1641816040000|2022-01-10 12:00:40|3539.5|3533.5|3539|3533|3540.3|3534.3|3539|3533|6
1641816050000|2022-01-10 12:00:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641816060000|2022-01-10 12:01:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641816160000|2022-01-10 12:02:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641816220000|2022-01-10 12:03:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1641816270000|2022-01-10 12:04:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641816400000|2022-01-10 12:06:40|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|2
1641816410000|2022-01-10 12:06:50|3538.8|3532.8|3539.3|3533.3|3539.8|3533.8|3538.8|3532.8|3
1641816430000|2022-01-10 12:07:10|3539|3533|3539|3533|3539|3533|3538.8|3532.8|3
1641816440000|2022-01-10 12:07:20|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1641816460000|2022-01-10 12:07:40|3538.5|3532.5|3537.5|3531.5|3538.5|3532.5|3537.5|3531.5|2
1641816480000|2022-01-10 12:08:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641816510000|2022-01-10 12:08:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1641816540000|2022-01-10 12:09:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641816610000|2022-01-10 12:10:10|3537.3|3531.3|3537.5|3531.5|3538|3532|3537.3|3531.3|3
1641816640000|2022-01-10 12:10:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641816710000|2022-01-10 12:11:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641816730000|2022-01-10 12:12:10|3537|3531|3537|3531|3537|3531|3537|3531|1
1641816750000|2022-01-10 12:12:30|3537.3|3531.3|3538|3532|3538.3|3532.3|3537.3|3531.3|3
1641816770000|2022-01-10 12:12:50|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|5
1641816840000|2022-01-10 12:14:00|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|3
1641816870000|2022-01-10 12:14:30|3538|3532|3538|3532|3538|3532|3538|3532|1
1641816900000|2022-01-10 12:15:00|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1641816920000|2022-01-10 12:15:20|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1641816930000|2022-01-10 12:15:30|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|4
1641816940000|2022-01-10 12:15:40|3538.8|3532.8|3538.3|3532.3|3539|3533|3538|3532|8
1641816950000|2022-01-10 12:15:50|3539|3533|3538.3|3532.3|3539|3533|3538|3532|6
1641816970000|2022-01-10 12:16:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1641817080000|2022-01-10 12:18:00|3538.3|3532.3|3539|3533|3539.3|3533.3|3538.3|3532.3|4
1641817090000|2022-01-10 12:18:10|3539.3|3533.3|3538.5|3532.5|3539.3|3533.3|3538.5|3532.5|4
1641817100000|2022-01-10 12:18:20|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1641817110000|2022-01-10 12:18:30|3539.3|3533.3|3537.8|3531.8|3539.8|3533.8|3537.8|3531.8|11
1641817120000|2022-01-10 12:18:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641817130000|2022-01-10 12:18:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1641817160000|2022-01-10 12:19:20|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1641817170000|2022-01-10 12:19:30|3539|3533|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1641817180000|2022-01-10 12:19:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641817270000|2022-01-10 12:21:10|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|3
1641817280000|2022-01-10 12:21:20|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1641817330000|2022-01-10 12:22:10|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1641817350000|2022-01-10 12:22:30|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1641817460000|2022-01-10 12:24:20|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|2
1641817470000|2022-01-10 12:24:30|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|2
1641817480000|2022-01-10 12:24:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641817510000|2022-01-10 12:25:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641817630000|2022-01-10 12:27:10|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641817680000|2022-01-10 12:28:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641817700000|2022-01-10 12:28:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641817740000|2022-01-10 12:29:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1641817790000|2022-01-10 12:29:50|3539|3533|3538|3532|3539|3533|3537.8|3531.8|4
1641817820000|2022-01-10 12:30:20|3538.3|3532.3|3538.5|3532.5|3538.8|3532.8|3538.3|3532.3|4
1641817830000|2022-01-10 12:30:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641817860000|2022-01-10 12:31:00|3538|3532|3537.3|3531.3|3538|3532|3536.5|3530.5|7
1641817900000|2022-01-10 12:31:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1641817950000|2022-01-10 12:32:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641817960000|2022-01-10 12:32:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641817970000|2022-01-10 12:32:50|3536|3530|3535|3529|3536|3530|3535|3529|2
1641817980000|2022-01-10 12:33:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1641818010000|2022-01-10 12:33:30|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|2
1641818020000|2022-01-10 12:33:40|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|3
1641818040000|2022-01-10 12:34:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641818050000|2022-01-10 12:34:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641818060000|2022-01-10 12:34:20|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1641818080000|2022-01-10 12:34:40|3534.5|3528.5|3535.3|3529.3|3535.3|3529.3|3534.5|3528.5|2
1641818090000|2022-01-10 12:34:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641818100000|2022-01-10 12:35:00|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1641818110000|2022-01-10 12:35:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641818150000|2022-01-10 12:35:50|3535.3|3529.3|3533.9|3527.9|3535.3|3529.3|3533.6|3527.6|3
1641818170000|2022-01-10 12:36:10|3534|3528|3535.3|3529.3|3535.3|3529.3|3534|3528|3
1641818180000|2022-01-10 12:36:20|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1641818200000|2022-01-10 12:36:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1641818220000|2022-01-10 12:37:00|3535.3|3529.3|3534|3528|3535.3|3529.3|3534|3528|2
1641818230000|2022-01-10 12:37:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641818240000|2022-01-10 12:37:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1641818280000|2022-01-10 12:38:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641818330000|2022-01-10 12:38:50|3534.5|3528.5|3533.8|3527.8|3534.5|3528.5|3533.8|3527.8|6
1641818340000|2022-01-10 12:39:00|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|2
1641818350000|2022-01-10 12:39:10|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|3
1641818370000|2022-01-10 12:39:30|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.8|3526.8|2
1641818380000|2022-01-10 12:39:40|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641818390000|2022-01-10 12:39:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1641818400000|2022-01-10 12:40:00|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641818420000|2022-01-10 12:40:20|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1641818430000|2022-01-10 12:40:30|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1641818490000|2022-01-10 12:41:30|3533.5|3527.5|3533|3527|3533.5|3527.5|3533|3527|2
1641818530000|2022-01-10 12:42:10|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1641818670000|2022-01-10 12:44:30|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1641818690000|2022-01-10 12:44:50|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1641818710000|2022-01-10 12:45:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1641818720000|2022-01-10 12:45:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641818730000|2022-01-10 12:45:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641818810000|2022-01-10 12:46:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641818820000|2022-01-10 12:47:00|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641818830000|2022-01-10 12:47:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641818880000|2022-01-10 12:48:00|3535|3529|3535|3529|3535|3529|3534.5|3528.5|3
1641818890000|2022-01-10 12:48:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641818900000|2022-01-10 12:48:20|3536.8|3530.8|3537|3531|3537.3|3531.3|3536.8|3530.8|5
1641818910000|2022-01-10 12:48:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1641818930000|2022-01-10 12:48:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1641819010000|2022-01-10 12:50:10|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|3
1641819020000|2022-01-10 12:50:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641819030000|2022-01-10 12:50:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|3
1641819040000|2022-01-10 12:50:40|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641819060000|2022-01-10 12:51:00|3537|3531|3536|3530|3537|3531|3535|3529|7
1641819080000|2022-01-10 12:51:20|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1641819100000|2022-01-10 12:51:40|3536.5|3530.5|3538.5|3532.5|3539.5|3533.5|3536.5|3530.5|4
1641819110000|2022-01-10 12:51:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641819120000|2022-01-10 12:52:00|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|7
1641819130000|2022-01-10 12:52:10|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|2
1641819140000|2022-01-10 12:52:20|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3538.5|3532.5|6
1641819150000|2022-01-10 12:52:30|3539|3533|3539.3|3533.3|3539.5|3533.5|3538.8|3532.8|6
1641819170000|2022-01-10 12:52:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1641819200000|2022-01-10 12:53:20|3540|3534|3540.5|3534.5|3540.5|3534.5|3540|3534|4
1641819220000|2022-01-10 12:53:40|3540.8|3534.8|3540|3534|3540.8|3534.8|3539.8|3533.8|5
1641819230000|2022-01-10 12:53:50|3540.3|3534.3|3541|3535|3541|3535|3540.3|3534.3|2
1641819240000|2022-01-10 12:54:00|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|2
1641819250000|2022-01-10 12:54:10|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|2
1641819260000|2022-01-10 12:54:20|3541.3|3535.3|3540.3|3534.3|3541.3|3535.3|3540.3|3534.3|5
1641819270000|2022-01-10 12:54:30|3541.3|3535.3|3541.8|3535.8|3541.8|3535.8|3541.3|3535.3|5
1641819280000|2022-01-10 12:54:40|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|6
1641819290000|2022-01-10 12:54:50|3541.3|3535.3|3542|3536|3542.3|3536.3|3541|3535|5
1641819300000|2022-01-10 12:55:00|3541.3|3535.3|3542|3536|3542|3536|3541.3|3535.3|2
1641819310000|2022-01-10 12:55:10|3542.3|3536.3|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|5
1641819320000|2022-01-10 12:55:20|3541|3535|3542|3536|3542.5|3536.5|3540.8|3534.8|6
1641819330000|2022-01-10 12:55:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641819340000|2022-01-10 12:55:40|3541.3|3535.3|3541.8|3535.8|3541.8|3535.8|3540.5|3534.5|4
1641819350000|2022-01-10 12:55:50|3541.6|3535.6|3541.1|3535.1|3541.6|3535.6|3541.1|3535.1|2
1641819360000|2022-01-10 12:56:00|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1641819370000|2022-01-10 12:56:10|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|2
1641819380000|2022-01-10 12:56:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1641819390000|2022-01-10 12:56:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641819410000|2022-01-10 12:56:50|3543|3537|3543.3|3537.3|3543.3|3537.3|3542.3|3536.3|4
1641819420000|2022-01-10 12:57:00|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1641819430000|2022-01-10 12:57:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1641819440000|2022-01-10 12:57:20|3542.3|3536.3|3540.5|3534.5|3542.3|3536.3|3540.5|3534.5|2
1641819480000|2022-01-10 12:58:00|3540.3|3534.3|3538.8|3532.8|3540.5|3534.5|3538.5|3532.5|11
1641819490000|2022-01-10 12:58:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1641819500000|2022-01-10 12:58:20|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1641819540000|2022-01-10 12:59:00|3539|3533|3540|3534|3540|3534|3539|3533|2
1641819550000|2022-01-10 12:59:10|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641819560000|2022-01-10 12:59:20|3539.8|3533.8|3539.3|3533.3|3540|3534|3539.3|3533.3|3
1641819570000|2022-01-10 12:59:30|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1641819580000|2022-01-10 12:59:40|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|5
1641819590000|2022-01-10 12:59:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1641819600000|2022-01-10 13:00:00|3540.3|3534.3|3537.8|3531.8|3541|3535|3537.8|3531.8|14
1641819610000|2022-01-10 13:00:10|3536.8|3530.8|3535.5|3529.5|3537.3|3531.3|3535.3|3529.3|8
1641819620000|2022-01-10 13:00:20|3535.8|3529.8|3534.8|3528.8|3536.3|3530.3|3534.3|3528.3|9
1641819630000|2022-01-10 13:00:30|3534.5|3528.5|3533|3527|3534.5|3528.5|3533|3527|9
1641819640000|2022-01-10 13:00:40|3532.8|3526.8|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|9
1641819650000|2022-01-10 13:00:50|3531.3|3525.3|3530.5|3524.5|3532|3526|3529.8|3523.8|16
1641819660000|2022-01-10 13:01:00|3530.3|3524.3|3532|3526|3532|3526|3528.3|3522.3|16
1641819670000|2022-01-10 13:01:10|3532.5|3526.5|3532.8|3526.8|3533.5|3527.5|3532.5|3526.5|8
1641819680000|2022-01-10 13:01:20|3532.5|3526.5|3530.5|3524.5|3532.5|3526.5|3530.5|3524.5|6
1641819690000|2022-01-10 13:01:30|3530|3524|3530.3|3524.3|3531.5|3525.5|3529.8|3523.8|10
1641819700000|2022-01-10 13:01:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1641819710000|2022-01-10 13:01:50|3530.3|3524.3|3530|3524|3530.3|3524.3|3529.8|3523.8|6
1641819720000|2022-01-10 13:02:00|3529.8|3523.8|3527.5|3521.5|3530|3524|3526|3520|22
1641819730000|2022-01-10 13:02:10|3528.3|3522.3|3528|3522|3528.3|3522.3|3527.8|3521.8|4
1641819740000|2022-01-10 13:02:20|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3526|3520|10
1641819750000|2022-01-10 13:02:30|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.3|3520.3|8
1641819760000|2022-01-10 13:02:40|3527|3521|3528.3|3522.3|3528.3|3522.3|3527|3521|5
1641819770000|2022-01-10 13:02:50|3528.5|3522.5|3527|3521|3528.8|3522.8|3527|3521|4
1641819780000|2022-01-10 13:03:00|3526.8|3520.8|3524.8|3518.8|3527|3521|3524.8|3518.8|9
1641819790000|2022-01-10 13:03:10|3525.3|3519.3|3524|3518|3525.3|3519.3|3523.5|3517.5|10
1641819800000|2022-01-10 13:03:20|3523.8|3517.8|3524|3518|3524|3518|3523.5|3517.5|3
1641819810000|2022-01-10 13:03:30|3523.8|3517.8|3524|3518|3524|3518|3523.3|3517.3|7
1641819820000|2022-01-10 13:03:40|3524.3|3518.3|3524.3|3518.3|3524.8|3518.8|3524|3518|10
1641819830000|2022-01-10 13:03:50|3524.5|3518.5|3524.5|3518.5|3525.3|3519.3|3524|3518|10
1641819840000|2022-01-10 13:04:00|3524.3|3518.3|3525.3|3519.3|3526|3520|3524.3|3518.3|14
1641819850000|2022-01-10 13:04:10|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|4
1641819860000|2022-01-10 13:04:20|3525.5|3519.5|3526|3520|3526|3520|3525.3|3519.3|4
1641819880000|2022-01-10 13:04:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641819890000|2022-01-10 13:04:50|3526|3520|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|4
1641819900000|2022-01-10 13:05:00|3526.5|3520.5|3528.5|3522.5|3528.5|3522.5|3526.5|3520.5|9
1641819910000|2022-01-10 13:05:10|3529|3523|3529.5|3523.5|3529.5|3523.5|3528.8|3522.8|6
1641819920000|2022-01-10 13:05:20|3529|3523|3525.8|3519.8|3529.5|3523.5|3525.8|3519.8|17
1641819930000|2022-01-10 13:05:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526|3520|11
1641819940000|2022-01-10 13:05:40|3527.8|3521.8|3525.5|3519.5|3528.3|3522.3|3525|3519|16
1641819950000|2022-01-10 13:05:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3524.8|3518.8|8
1641819960000|2022-01-10 13:06:00|3526.5|3520.5|3527|3521|3527.8|3521.8|3526.3|3520.3|6
1641819970000|2022-01-10 13:06:10|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|4
1641819980000|2022-01-10 13:06:20|3527.3|3521.3|3528|3522|3528|3522|3527.3|3521.3|3
1641819990000|2022-01-10 13:06:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|3
1641820000000|2022-01-10 13:06:40|3527.3|3521.3|3528.5|3522.5|3528.5|3522.5|3527|3521|8
1641820010000|2022-01-10 13:06:50|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|6
1641820020000|2022-01-10 13:07:00|3529.3|3523.3|3529|3523|3530|3524|3528.5|3522.5|7
1641820030000|2022-01-10 13:07:10|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528|3522|5
1641820040000|2022-01-10 13:07:20|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|3
1641820050000|2022-01-10 13:07:30|3529.5|3523.5|3527.5|3521.5|3530.5|3524.5|3527.4|3521.4|11
1641820060000|2022-01-10 13:07:40|3527.3|3521.3|3527|3521|3527.3|3521.3|3526.5|3520.5|4
1641820070000|2022-01-10 13:07:50|3527.5|3521.5|3527|3521|3527.8|3521.8|3526.3|3520.3|11
1641820080000|2022-01-10 13:08:00|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.5|3520.5|8
1641820090000|2022-01-10 13:08:10|3527.5|3521.5|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|4
1641820100000|2022-01-10 13:08:20|3527.5|3521.5|3529|3523|3529|3523|3527.5|3521.5|6
1641820110000|2022-01-10 13:08:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1641820120000|2022-01-10 13:08:40|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1641820130000|2022-01-10 13:08:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|3
1641820150000|2022-01-10 13:09:10|3529.3|3523.3|3529|3523|3529.3|3523.3|3528|3522|6
1641820160000|2022-01-10 13:09:20|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|2
1641820170000|2022-01-10 13:09:30|3530|3524|3530|3524|3530.3|3524.3|3530|3524|3
1641820180000|2022-01-10 13:09:40|3531|3525|3530|3524|3531|3525|3530|3524|3
1641820190000|2022-01-10 13:09:50|3529.8|3523.8|3530.3|3524.3|3530.5|3524.5|3529.8|3523.8|4
1641820200000|2022-01-10 13:10:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641820210000|2022-01-10 13:10:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1641820220000|2022-01-10 13:10:20|3530|3524|3529|3523|3530|3524|3529|3523|4
1641820230000|2022-01-10 13:10:30|3529.3|3523.3|3529.5|3523.5|3530.5|3524.5|3529.3|3523.3|5
1641820240000|2022-01-10 13:10:40|3530|3524|3530|3524|3530|3524|3529.8|3523.8|3
1641820260000|2022-01-10 13:11:00|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1641820270000|2022-01-10 13:11:10|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1641820280000|2022-01-10 13:11:20|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528|3522|6
1641820300000|2022-01-10 13:11:40|3528.8|3522.8|3528.8|3522.8|3529|3523|3528.8|3522.8|3
1641820310000|2022-01-10 13:11:50|3528.5|3522.5|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|5
1641820320000|2022-01-10 13:12:00|3528.3|3522.3|3529|3523|3529.5|3523.5|3527.5|3521.5|10
1641820330000|2022-01-10 13:12:10|3528|3522|3529|3523|3529|3523|3527.5|3521.5|9
1641820340000|2022-01-10 13:12:20|3528|3522|3530.3|3524.3|3530.8|3524.8|3528|3522|15
1641820350000|2022-01-10 13:12:30|3530.5|3524.5|3528.5|3522.5|3530.5|3524.5|3528.5|3522.5|6
1641820360000|2022-01-10 13:12:40|3528.3|3522.3|3527|3521|3528.3|3522.3|3526.8|3520.8|11
1641820370000|2022-01-10 13:12:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641820380000|2022-01-10 13:13:00|3527|3521|3525.8|3519.8|3527.5|3521.5|3525.5|3519.5|11
1641820390000|2022-01-10 13:13:10|3525.5|3519.5|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|6
1641820400000|2022-01-10 13:13:20|3525|3519|3525|3519|3525.8|3519.8|3524.8|3518.8|5
1641820410000|2022-01-10 13:13:30|3524.8|3518.8|3523.8|3517.8|3524.8|3518.8|3523.5|3517.5|4
1641820420000|2022-01-10 13:13:40|3523.3|3517.3|3524|3518|3524|3518|3523.3|3517.3|3
1641820430000|2022-01-10 13:13:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1641820440000|2022-01-10 13:14:00|3524|3518|3525.8|3519.8|3525.8|3519.8|3523.8|3517.8|15
1641820450000|2022-01-10 13:14:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1641820460000|2022-01-10 13:14:20|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3525.5|3519.5|10
1641820470000|2022-01-10 13:14:30|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|6
1641820480000|2022-01-10 13:14:40|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|5
1641820490000|2022-01-10 13:14:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1641820500000|2022-01-10 13:15:00|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|3
1641820510000|2022-01-10 13:15:10|3525|3519|3526.5|3520.5|3526.5|3520.5|3525|3519|4
1641820520000|2022-01-10 13:15:20|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|4
1641820540000|2022-01-10 13:15:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641820550000|2022-01-10 13:15:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1641820560000|2022-01-10 13:16:00|3526.8|3520.8|3527.8|3521.8|3527.8|3521.8|3526.8|3520.8|7
1641820570000|2022-01-10 13:16:10|3528|3522|3528|3522|3528.8|3522.8|3528|3522|4
1641820580000|2022-01-10 13:16:20|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1641820590000|2022-01-10 13:16:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.3|3521.3|4
1641820600000|2022-01-10 13:16:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1641820610000|2022-01-10 13:16:50|3528|3522|3528.3|3522.3|3529|3523|3528|3522|9
1641820620000|2022-01-10 13:17:00|3528.5|3522.5|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1641820630000|2022-01-10 13:17:10|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|3
1641820680000|2022-01-10 13:18:00|3528|3522|3524.3|3518.3|3528|3522|3524.3|3518.3|5
1641820690000|2022-01-10 13:18:10|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|8
1641820700000|2022-01-10 13:18:20|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|4
1641820710000|2022-01-10 13:18:30|3523.8|3517.8|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|5
1641820720000|2022-01-10 13:18:40|3524.3|3518.3|3522.6|3516.6|3524.3|3518.3|3522.6|3516.6|4
1641820730000|2022-01-10 13:18:50|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1641820740000|2022-01-10 13:19:00|3523.1|3517.1|3524.3|3518.3|3524.3|3518.3|3523.1|3517.1|5
1641820760000|2022-01-10 13:19:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641820770000|2022-01-10 13:19:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1641820780000|2022-01-10 13:19:40|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|2
1641820790000|2022-01-10 13:19:50|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|2
1641820800000|2022-01-10 13:20:00|3526.5|3520.5|3527.5|3521.5|3527.5|3521.5|3526.3|3520.3|6
1641820810000|2022-01-10 13:20:10|3528|3522|3528|3522|3528.3|3522.3|3528|3522|5
1641820820000|2022-01-10 13:20:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1641820830000|2022-01-10 13:20:30|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1641820860000|2022-01-10 13:21:00|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1641820870000|2022-01-10 13:21:10|3528.8|3522.8|3528.8|3522.8|3529.8|3523.8|3528.8|3522.8|7
1641820880000|2022-01-10 13:21:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1641820890000|2022-01-10 13:21:30|3528.8|3522.8|3528.3|3522.3|3529|3523|3528.3|3522.3|4
1641820900000|2022-01-10 13:21:40|3527.8|3521.8|3528.3|3522.3|3528.5|3522.5|3527.3|3521.3|5
1641820910000|2022-01-10 13:21:50|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1641820920000|2022-01-10 13:22:00|3528.5|3522.5|3529|3523|3529|3523|3528.3|3522.3|4
1641820940000|2022-01-10 13:22:20|3528.8|3522.8|3529|3523|3529.3|3523.3|3528.8|3522.8|3
1641820950000|2022-01-10 13:22:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1641820960000|2022-01-10 13:22:40|3530|3524|3528.5|3522.5|3530|3524|3528.5|3522.5|5
1641820970000|2022-01-10 13:22:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1641820980000|2022-01-10 13:23:00|3528.5|3522.5|3526.5|3520.5|3528.5|3522.5|3526.5|3520.5|6
1641820990000|2022-01-10 13:23:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1641821000000|2022-01-10 13:23:20|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|2
1641821010000|2022-01-10 13:23:30|3527|3521|3526.3|3520.3|3527|3521|3525.8|3519.8|8
1641821020000|2022-01-10 13:23:40|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1641821030000|2022-01-10 13:23:50|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|4
1641821040000|2022-01-10 13:24:00|3525.3|3519.3|3525.8|3519.8|3526|3520|3525|3519|5
1641821050000|2022-01-10 13:24:10|3525.3|3519.3|3523.5|3517.5|3526|3520|3523.5|3517.5|14
1641821060000|2022-01-10 13:24:20|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1641821070000|2022-01-10 13:24:30|3523.8|3517.8|3524.5|3518.5|3524.8|3518.8|3523.5|3517.5|6
1641821080000|2022-01-10 13:24:40|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3524.5|3518.5|5
1641821090000|2022-01-10 13:24:50|3525|3519|3525.8|3519.8|3526|3520|3525|3519|6
1641821100000|2022-01-10 13:25:00|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|2
1641821110000|2022-01-10 13:25:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1641821120000|2022-01-10 13:25:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1641821130000|2022-01-10 13:25:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641821150000|2022-01-10 13:25:50|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|3
1641821170000|2022-01-10 13:26:10|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|4
1641821180000|2022-01-10 13:26:20|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|3
1641821190000|2022-01-10 13:26:30|3527|3521|3526.3|3520.3|3527|3521|3525.3|3519.3|5
1641821200000|2022-01-10 13:26:40|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|3
1641821210000|2022-01-10 13:26:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1641821220000|2022-01-10 13:27:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641821250000|2022-01-10 13:27:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1641821280000|2022-01-10 13:28:00|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1641821290000|2022-01-10 13:28:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1641821300000|2022-01-10 13:28:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|3
1641821350000|2022-01-10 13:29:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641821360000|2022-01-10 13:29:20|3525.8|3519.8|3526.5|3520.5|3526.8|3520.8|3525.8|3519.8|3
1641821380000|2022-01-10 13:29:40|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525|3519|6
1641821400000|2022-01-10 13:30:00|3525.5|3519.5|3524.3|3518.3|3525.5|3519.5|3524.3|3518.3|2
1641821410000|2022-01-10 13:30:10|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1641821420000|2022-01-10 13:30:20|3522.8|3516.8|3523.5|3517.5|3523.8|3517.8|3522.8|3516.8|3
1641821440000|2022-01-10 13:30:40|3522.6|3516.6|3522.3|3516.3|3522.9|3516.9|3522|3516|6
1641821450000|2022-01-10 13:30:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1641821460000|2022-01-10 13:31:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1641821470000|2022-01-10 13:31:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1641821480000|2022-01-10 13:31:20|3521.5|3515.5|3520.6|3514.6|3521.5|3515.5|3520.6|3514.6|2
1641821490000|2022-01-10 13:31:30|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|4
1641821500000|2022-01-10 13:31:40|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1641821530000|2022-01-10 13:32:10|3520.8|3514.8|3519.8|3513.8|3520.8|3514.8|3519.8|3513.8|8
1641821540000|2022-01-10 13:32:20|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|3
1641821550000|2022-01-10 13:32:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1641821560000|2022-01-10 13:32:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1641821570000|2022-01-10 13:32:50|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|5
1641821580000|2022-01-10 13:33:00|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|8
1641821600000|2022-01-10 13:33:20|3520.8|3514.8|3520|3514|3520.8|3514.8|3520|3514|2
1641821610000|2022-01-10 13:33:30|3520.5|3514.5|3519.8|3513.8|3520.5|3514.5|3519.8|3513.8|2
1641821620000|2022-01-10 13:33:40|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|2
1641821640000|2022-01-10 13:34:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1641821650000|2022-01-10 13:34:10|3519.5|3513.5|3521|3515|3521.5|3515.5|3519.5|3513.5|7
1641821660000|2022-01-10 13:34:20|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1641821700000|2022-01-10 13:35:00|3521|3515|3520.5|3514.5|3521|3515|3520.5|3514.5|2
1641821710000|2022-01-10 13:35:10|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1641821720000|2022-01-10 13:35:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1641821730000|2022-01-10 13:35:30|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1641821750000|2022-01-10 13:35:50|3520.3|3514.3|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|3
1641821800000|2022-01-10 13:36:40|3519|3513|3519|3513|3519|3513|3518.8|3512.8|3
1641821810000|2022-01-10 13:36:50|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1641821820000|2022-01-10 13:37:00|3518.3|3512.3|3518|3512|3518.3|3512.3|3517.8|3511.8|4
1641821840000|2022-01-10 13:37:20|3517.8|3511.8|3518|3512|3518|3512|3517.8|3511.8|2
1641821850000|2022-01-10 13:37:30|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1641821860000|2022-01-10 13:37:40|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1641821880000|2022-01-10 13:38:00|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1641821890000|2022-01-10 13:38:10|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1641821900000|2022-01-10 13:38:20|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641821910000|2022-01-10 13:38:30|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|5
1641821920000|2022-01-10 13:38:40|3515.8|3509.8|3510.4|3504.4|3515.8|3509.8|3508.9|3502.9|10
1641821930000|2022-01-10 13:38:50|3510.1|3504.1|3508.1|3502.1|3510.1|3504.1|3508.1|3502.1|7
1641821940000|2022-01-10 13:39:00|3507.9|3501.9|3507.1|3501.1|3507.9|3501.9|3507.1|3501.1|6
1641821950000|2022-01-10 13:39:10|3507.3|3501.3|3506.8|3500.8|3507.3|3501.3|3506.8|3500.8|2
1641821960000|2022-01-10 13:39:20|3507|3501|3507.8|3501.8|3507.8|3501.8|3507|3501|14
1641821970000|2022-01-10 13:39:30|3507|3501|3506.5|3500.5|3507.5|3501.5|3506.5|3500.5|15
1641821980000|2022-01-10 13:39:40|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641821990000|2022-01-10 13:39:50|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641822000000|2022-01-10 13:40:00|3506.3|3500.3|3506.5|3500.5|3506.8|3500.8|3506.3|3500.3|4
1641822010000|2022-01-10 13:40:10|3506.8|3500.8|3506.5|3500.5|3506.8|3500.8|3506.5|3500.5|2
1641822020000|2022-01-10 13:40:20|3506.8|3500.8|3506.5|3500.5|3506.8|3500.8|3506.5|3500.5|2
1641822030000|2022-01-10 13:40:30|3507|3501|3507|3501|3507|3501|3506.5|3500.5|3
1641822040000|2022-01-10 13:40:40|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641822060000|2022-01-10 13:41:00|3507.5|3501.5|3508|3502|3508.8|3502.8|3507.5|3501.5|4
1641822070000|2022-01-10 13:41:10|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3508|3502|3
1641822080000|2022-01-10 13:41:20|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.3|3502.3|3
1641822110000|2022-01-10 13:41:50|3508.3|3502.3|3507.8|3501.8|3508.3|3502.3|3507.8|3501.8|2
1641822120000|2022-01-10 13:42:00|3507.3|3501.3|3506.8|3500.8|3507.3|3501.3|3506.8|3500.8|2
1641822130000|2022-01-10 13:42:10|3507|3501|3508|3502|3508|3502|3507|3501|3
1641822140000|2022-01-10 13:42:20|3506.8|3500.8|3507.8|3501.8|3508|3502|3506.8|3500.8|9
1641822150000|2022-01-10 13:42:30|3508|3502|3507.8|3501.8|3508|3502|3507.8|3501.8|2
1641822180000|2022-01-10 13:43:00|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3507.8|3501.8|3
1641822190000|2022-01-10 13:43:10|3509|3503|3508.3|3502.3|3509|3503|3508.3|3502.3|4
1641822200000|2022-01-10 13:43:20|3508.8|3502.8|3509|3503|3509|3503|3508.3|3502.3|16
1641822210000|2022-01-10 13:43:30|3508.5|3502.5|3509.3|3503.3|3509.3|3503.3|3508.5|3502.5|2
1641822220000|2022-01-10 13:43:40|3510.5|3504.5|3510.3|3504.3|3510.5|3504.5|3509.8|3503.8|4
1641822230000|2022-01-10 13:43:50|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|1
1641822240000|2022-01-10 13:44:00|3511|3505|3511.8|3505.8|3511.8|3505.8|3511|3505|3
1641822250000|2022-01-10 13:44:10|3512|3506|3511.8|3505.8|3512|3506|3511.8|3505.8|2
1641822260000|2022-01-10 13:44:20|3511.5|3505.5|3511|3505|3511.5|3505.5|3511|3505|2
1641822280000|2022-01-10 13:44:40|3510.8|3504.8|3510|3504|3510.8|3504.8|3510|3504|3
1641822300000|2022-01-10 13:45:00|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.3|3503.3|3
1641822310000|2022-01-10 13:45:10|3510|3504|3510.5|3504.5|3510.5|3504.5|3510|3504|2
1641822320000|2022-01-10 13:45:20|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|1
1641822330000|2022-01-10 13:45:30|3511|3505|3511.5|3505.5|3512|3506|3511|3505|3
1641822360000|2022-01-10 13:46:00|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641822390000|2022-01-10 13:46:30|3511|3505|3510.3|3504.3|3511|3505|3510.3|3504.3|4
1641822400000|2022-01-10 13:46:40|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|1
1641822410000|2022-01-10 13:46:50|3510|3504|3511|3505|3511|3505|3510|3504|4
1641822420000|2022-01-10 13:47:00|3510.8|3504.8|3509.8|3503.8|3510.8|3504.8|3509.8|3503.8|3
1641822430000|2022-01-10 13:47:10|3509.5|3503.5|3508.8|3502.8|3509.5|3503.5|3508.5|3502.5|3
1641822440000|2022-01-10 13:47:20|3508.5|3502.5|3507.3|3501.3|3508.5|3502.5|3507.3|3501.3|4
1641822460000|2022-01-10 13:47:40|3507.5|3501.5|3508|3502|3508|3502|3507.5|3501.5|3
1641822470000|2022-01-10 13:47:50|3508.3|3502.3|3508.5|3502.5|3508.5|3502.5|3508.3|3502.3|2
1641822480000|2022-01-10 13:48:00|3508.8|3502.8|3508.5|3502.5|3508.8|3502.8|3507.8|3501.8|4
1641822490000|2022-01-10 13:48:10|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641822500000|2022-01-10 13:48:20|3509|3503|3509|3503|3509|3503|3509|3503|1
1641822540000|2022-01-10 13:49:00|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641822550000|2022-01-10 13:49:10|3509|3503|3508.8|3502.8|3509.5|3503.5|3508.8|3502.8|4
1641822560000|2022-01-10 13:49:20|3509|3503|3509.8|3503.8|3509.8|3503.8|3509|3503|3
1641822580000|2022-01-10 13:49:40|3510|3504|3510|3504|3510.3|3504.3|3510|3504|3
1641822590000|2022-01-10 13:49:50|3509.3|3503.3|3509.5|3503.5|3509.5|3503.5|3509.3|3503.3|2
1641822600000|2022-01-10 13:50:00|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|1
1641822610000|2022-01-10 13:50:10|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|1
1641822630000|2022-01-10 13:50:30|3510|3504|3509.5|3503.5|3510|3504|3509.3|3503.3|3
1641822640000|2022-01-10 13:50:40|3509.3|3503.3|3509.5|3503.5|3509.5|3503.5|3509|3503|3
1641822650000|2022-01-10 13:50:50|3509.8|3503.8|3509.8|3503.8|3510|3504|3509.5|3503.5|9
1641822660000|2022-01-10 13:51:00|3510|3504|3509.3|3503.3|3510|3504|3508.8|3502.8|11
1641822670000|2022-01-10 13:51:10|3509.5|3503.5|3509|3503|3509.5|3503.5|3508.8|3502.8|11
1641822680000|2022-01-10 13:51:20|3509.3|3503.3|3509|3503|3509.5|3503.5|3508.8|3502.8|6
1641822690000|2022-01-10 13:51:30|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3508.8|3502.8|8
1641822700000|2022-01-10 13:51:40|3510|3504|3509.8|3503.8|3510|3504|3509.8|3503.8|2
1641822710000|2022-01-10 13:51:50|3510|3504|3510|3504|3510|3504|3508.8|3502.8|3
1641822740000|2022-01-10 13:52:20|3509.8|3503.8|3509|3503|3509.8|3503.8|3509|3503|3
1641822750000|2022-01-10 13:52:30|3509.3|3503.3|3509.8|3503.8|3509.8|3503.8|3509.3|3503.3|3
1641822760000|2022-01-10 13:52:40|3510|3504|3510.5|3504.5|3510.5|3504.5|3509.8|3503.8|5
1641822770000|2022-01-10 13:52:50|3510.8|3504.8|3510.5|3504.5|3511.3|3505.3|3510.3|3504.3|7
1641822780000|2022-01-10 13:53:00|3511|3505|3511.3|3505.3|3511.3|3505.3|3510.8|3504.8|5
1641822790000|2022-01-10 13:53:10|3510.5|3504.5|3510.8|3504.8|3510.8|3504.8|3510.5|3504.5|2
1641822800000|2022-01-10 13:53:20|3510.5|3504.5|3509.5|3503.5|3510.5|3504.5|3508.3|3502.3|5
1641822810000|2022-01-10 13:53:30|3510|3504|3509.3|3503.3|3510|3504|3509.3|3503.3|3
1641822820000|2022-01-10 13:53:40|3509|3503|3509|3503|3509|3503|3509|3503|1
1641822830000|2022-01-10 13:53:50|3508.5|3502.5|3509.8|3503.8|3510|3504|3508.5|3502.5|10
1641822840000|2022-01-10 13:54:00|3508.6|3502.6|3508.8|3502.8|3509.3|3503.3|3508|3502|6
1641822880000|2022-01-10 13:54:40|3507.5|3501.5|3506.8|3500.8|3508.3|3502.3|3506.8|3500.8|4
1641822890000|2022-01-10 13:54:50|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641822930000|2022-01-10 13:55:30|3505|3499|3506|3500|3506.3|3500.3|3505|3499|5
1641822940000|2022-01-10 13:55:40|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|1
1641822950000|2022-01-10 13:55:50|3506.3|3500.3|3505.3|3499.3|3506.3|3500.3|3505.3|3499.3|5
1641823000000|2022-01-10 13:56:40|3504.8|3498.8|3504.3|3498.3|3504.8|3498.8|3504.3|3498.3|4
1641823010000|2022-01-10 13:56:50|3504.8|3498.8|3504.5|3498.5|3504.8|3498.8|3504|3498|3
1641823020000|2022-01-10 13:57:00|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641823050000|2022-01-10 13:57:30|3505.5|3499.5|3506.8|3500.8|3506.8|3500.8|3505.5|3499.5|3
1641823060000|2022-01-10 13:57:40|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|1
1641823070000|2022-01-10 13:57:50|3507.3|3501.3|3507.5|3501.5|3507.5|3501.5|3507.3|3501.3|2
1641823080000|2022-01-10 13:58:00|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641823100000|2022-01-10 13:58:20|3506.3|3500.3|3506.4|3500.4|3506.4|3500.4|3506.3|3500.3|2
1641823110000|2022-01-10 13:58:30|3506.1|3500.1|3506.3|3500.3|3506.4|3500.4|3506.1|3500.1|3
1641823120000|2022-01-10 13:58:40|3506|3500|3506|3500|3506|3500|3506|3500|1
1641823140000|2022-01-10 13:59:00|3506.8|3500.8|3506|3500|3506.8|3500.8|3506|3500|2
1641823150000|2022-01-10 13:59:10|3505.3|3499.3|3505.3|3499.3|3505.8|3499.8|3504.5|3498.5|8
1641823160000|2022-01-10 13:59:20|3505|3499|3504.5|3498.5|3505|3499|3504.5|3498.5|2
1641823170000|2022-01-10 13:59:30|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|1
1641823190000|2022-01-10 13:59:50|3504.5|3498.5|3504.8|3498.8|3504.8|3498.8|3504.5|3498.5|2
1641823210000|2022-01-10 14:00:10|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1641823220000|2022-01-10 14:00:20|3503.8|3497.8|3502.5|3496.5|3505|3499|3501.3|3495.3|9
1641823230000|2022-01-10 14:00:30|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641823240000|2022-01-10 14:00:40|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641823250000|2022-01-10 14:00:50|3502.8|3496.8|3503|3497|3503|3497|3502.8|3496.8|2
1641823260000|2022-01-10 14:01:00|3502.8|3496.8|3501.8|3495.8|3502.8|3496.8|3501.8|3495.8|6
1641823270000|2022-01-10 14:01:10|3502|3496|3501.3|3495.3|3502|3496|3501.3|3495.3|2
1641823280000|2022-01-10 14:01:20|3500.8|3494.8|3501.5|3495.5|3501.8|3495.8|3500.3|3494.3|9
1641823290000|2022-01-10 14:01:30|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1641823300000|2022-01-10 14:01:40|3501.5|3495.5|3501.8|3495.8|3501.8|3495.8|3501.3|3495.3|6
1641823310000|2022-01-10 14:01:50|3500.8|3494.8|3502.8|3496.8|3502.8|3496.8|3500.8|3494.8|7
1641823320000|2022-01-10 14:02:00|3502.5|3496.5|3503|3497|3504|3498|3502.5|3496.5|10
1641823330000|2022-01-10 14:02:10|3503.8|3497.8|3502|3496|3503.8|3497.8|3502|3496|6
1641823350000|2022-01-10 14:02:30|3501.5|3495.5|3502.5|3496.5|3502.5|3496.5|3501.5|3495.5|7
1641823370000|2022-01-10 14:02:50|3501.3|3495.3|3501.5|3495.5|3502.3|3496.3|3501.3|3495.3|4
1641823380000|2022-01-10 14:03:00|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|1
1641823390000|2022-01-10 14:03:10|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641823400000|2022-01-10 14:03:20|3502.3|3496.3|3502|3496|3502.5|3496.5|3501.3|3495.3|9
1641823410000|2022-01-10 14:03:30|3501.5|3495.5|3502|3496|3502.3|3496.3|3501.5|3495.5|4
1641823420000|2022-01-10 14:03:40|3502.5|3496.5|3503|3497|3503.3|3497.3|3502.5|3496.5|3
1641823430000|2022-01-10 14:03:50|3502.8|3496.8|3502.3|3496.3|3502.8|3496.8|3502|3496|4
1641823450000|2022-01-10 14:04:10|3502.5|3496.5|3503.3|3497.3|3503.3|3497.3|3502.5|3496.5|4
1641823460000|2022-01-10 14:04:20|3503.5|3497.5|3503|3497|3503.5|3497.5|3502|3496|8
1641823470000|2022-01-10 14:04:30|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|1
1641823480000|2022-01-10 14:04:40|3503|3497|3503|3497|3503|3497|3503|3497|1
1641823490000|2022-01-10 14:04:50|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|1
1641823500000|2022-01-10 14:05:00|3502.3|3496.3|3501.8|3495.8|3502.3|3496.3|3501.8|3495.8|4
1641823510000|2022-01-10 14:05:10|3500.8|3494.8|3501.3|3495.3|3501.5|3495.5|3500.8|3494.8|3
1641823520000|2022-01-10 14:05:20|3501|3495|3500.3|3494.3|3501|3495|3500.3|3494.3|4
1641823530000|2022-01-10 14:05:30|3500.5|3494.5|3500.8|3494.8|3502|3496|3500.3|3494.3|6
1641823540000|2022-01-10 14:05:40|3500.3|3494.3|3499.3|3493.3|3500.3|3494.3|3499.3|3493.3|6
1641823550000|2022-01-10 14:05:50|3498.8|3492.8|3498.5|3492.5|3498.8|3492.8|3498.5|3492.5|2
1641823560000|2022-01-10 14:06:00|3499|3493|3499.5|3493.5|3499.5|3493.5|3499|3493|2
1641823570000|2022-01-10 14:06:10|3499.8|3493.8|3500|3494|3500|3494|3499.8|3493.8|2
1641823590000|2022-01-10 14:06:30|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641823600000|2022-01-10 14:06:40|3500|3494|3499|3493|3500|3494|3499|3493|3
1641823610000|2022-01-10 14:06:50|3499.5|3493.5|3499|3493|3499.5|3493.5|3499|3493|10
1641823620000|2022-01-10 14:07:00|3499.5|3493.5|3499|3493|3499.5|3493.5|3499|3493|4
1641823640000|2022-01-10 14:07:20|3499.3|3493.3|3499.3|3493.3|3499.3|3493.3|3499|3493|3
1641823650000|2022-01-10 14:07:30|3499|3493|3500.5|3494.5|3500.5|3494.5|3499|3493|3
1641823660000|2022-01-10 14:07:40|3500.3|3494.3|3500.8|3494.8|3500.8|3494.8|3500.3|3494.3|4
1641823680000|2022-01-10 14:08:00|3500.5|3494.5|3499.5|3493.5|3500.5|3494.5|3499.5|3493.5|4
1641823700000|2022-01-10 14:08:20|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|1
1641823730000|2022-01-10 14:08:50|3500|3494|3500|3494|3500|3494|3500|3494|1
1641823750000|2022-01-10 14:09:10|3500.3|3494.3|3502|3496|3502|3496|3500.3|3494.3|2
1641823760000|2022-01-10 14:09:20|3502.3|3496.3|3502.5|3496.5|3502.5|3496.5|3502.3|3496.3|2
1641823770000|2022-01-10 14:09:30|3502.3|3496.3|3501.3|3495.3|3502.3|3496.3|3500|3494|6
1641823780000|2022-01-10 14:09:40|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641823820000|2022-01-10 14:10:20|3502.3|3496.3|3502.5|3496.5|3502.5|3496.5|3502.3|3496.3|2
1641823830000|2022-01-10 14:10:30|3502.8|3496.8|3502.5|3496.5|3502.8|3496.8|3502.5|3496.5|2
1641823840000|2022-01-10 14:10:40|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641823870000|2022-01-10 14:11:10|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641823880000|2022-01-10 14:11:20|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641823890000|2022-01-10 14:11:30|3503|3497|3503|3497|3503|3497|3503|3497|1
1641823900000|2022-01-10 14:11:40|3502.8|3496.8|3502|3496|3503|3497|3501.5|3495.5|7
1641823910000|2022-01-10 14:11:50|3502.5|3496.5|3502.3|3496.3|3502.5|3496.5|3502|3496|6
1641823920000|2022-01-10 14:12:00|3502.5|3496.5|3503.5|3497.5|3503.5|3497.5|3502.5|3496.5|6
1641823940000|2022-01-10 14:12:20|3504.5|3498.5|3504.3|3498.3|3504.8|3498.8|3504.3|3498.3|7
1641823950000|2022-01-10 14:12:30|3504.5|3498.5|3505.1|3499.1|3505.1|3499.1|3504.5|3498.5|3
1641823960000|2022-01-10 14:12:40|3505|3499|3505.3|3499.3|3505.3|3499.3|3504.8|3498.8|8
1641823970000|2022-01-10 14:12:50|3505.5|3499.5|3505.3|3499.3|3505.5|3499.5|3505.3|3499.3|2
1641824010000|2022-01-10 14:13:30|3505.5|3499.5|3504.3|3498.3|3505.5|3499.5|3504.3|3498.3|4
1641824030000|2022-01-10 14:13:50|3504|3498|3504|3498|3504|3498|3504|3498|1
1641824060000|2022-01-10 14:14:20|3502.8|3496.8|3502.3|3496.3|3502.8|3496.8|3502|3496|12
1641824070000|2022-01-10 14:14:30|3502.8|3496.8|3502.3|3496.3|3502.8|3496.8|3502.3|3496.3|8
1641824080000|2022-01-10 14:14:40|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641824130000|2022-01-10 14:15:30|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641824140000|2022-01-10 14:15:40|3502.5|3496.5|3502.3|3496.3|3502.5|3496.5|3502.3|3496.3|2
1641824150000|2022-01-10 14:15:50|3503|3497|3502.8|3496.8|3503|3497|3502.8|3496.8|2
1641824160000|2022-01-10 14:16:00|3502.5|3496.5|3502.8|3496.8|3502.8|3496.8|3502.5|3496.5|2
1641824170000|2022-01-10 14:16:10|3503|3497|3503.3|3497.3|3504|3498|3503|3497|4
1641824180000|2022-01-10 14:16:20|3503.8|3497.8|3501.8|3495.8|3503.8|3497.8|3501.8|3495.8|7
1641824220000|2022-01-10 14:17:00|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502|3496|3
1641824230000|2022-01-10 14:17:10|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641824240000|2022-01-10 14:17:20|3502.5|3496.5|3501.8|3495.8|3502.5|3496.5|3501.5|3495.5|7
1641824250000|2022-01-10 14:17:30|3502.3|3496.3|3501.5|3495.5|3502.3|3496.3|3501.5|3495.5|4
1641824260000|2022-01-10 14:17:40|3502.3|3496.3|3501.8|3495.8|3502.3|3496.3|3501.5|3495.5|4
1641824280000|2022-01-10 14:18:00|3502|3496|3502|3496|3502|3496|3502|3496|1
1641824290000|2022-01-10 14:18:10|3502.8|3496.8|3502.5|3496.5|3502.8|3496.8|3502.5|3496.5|2
1641824320000|2022-01-10 14:18:40|3502.8|3496.8|3503|3497|3503|3497|3502.8|3496.8|2
1641824360000|2022-01-10 14:19:20|3503.3|3497.3|3503.5|3497.5|3504|3498|3503.3|3497.3|5
1641824370000|2022-01-10 14:19:30|3504|3498|3504|3498|3504|3498|3504|3498|1
1641824380000|2022-01-10 14:19:40|3503.8|3497.8|3504.5|3498.5|3504.5|3498.5|3503.8|3497.8|2
1641824390000|2022-01-10 14:19:50|3504|3498|3504|3498|3504|3498|3504|3498|1
1641824400000|2022-01-10 14:20:00|3504.5|3498.5|3503.8|3497.8|3504.5|3498.5|3503.8|3497.8|5
1641824410000|2022-01-10 14:20:10|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641824420000|2022-01-10 14:20:20|3503.8|3497.8|3504|3498|3504|3498|3503.8|3497.8|2
1641824430000|2022-01-10 14:20:30|3503.8|3497.8|3504|3498|3504|3498|3503.8|3497.8|2
1641824440000|2022-01-10 14:20:40|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|1
1641824450000|2022-01-10 14:20:50|3504.5|3498.5|3504.8|3498.8|3504.8|3498.8|3504.5|3498.5|2
1641824470000|2022-01-10 14:21:10|3504.5|3498.5|3504|3498|3504.5|3498.5|3503.8|3497.8|4
1641824490000|2022-01-10 14:21:30|3503.8|3497.8|3503.3|3497.3|3503.8|3497.8|3503.3|3497.3|2
1641824500000|2022-01-10 14:21:40|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641824520000|2022-01-10 14:22:00|3504|3498|3503.5|3497.5|3504|3498|3503.5|3497.5|2
1641824530000|2022-01-10 14:22:10|3504|3498|3503.8|3497.8|3504|3498|3503.5|3497.5|5
1641824540000|2022-01-10 14:22:20|3503.5|3497.5|3503.8|3497.8|3503.8|3497.8|3503.5|3497.5|2
1641824570000|2022-01-10 14:22:50|3504|3498|3504.3|3498.3|3504.8|3498.8|3504|3498|5
1641824590000|2022-01-10 14:23:10|3504.8|3498.8|3504.5|3498.5|3505|3499|3504.5|3498.5|4
1641824610000|2022-01-10 14:23:30|3505|3499|3504.5|3498.5|3505|3499|3504.5|3498.5|2
1641824620000|2022-01-10 14:23:40|3505|3499|3504.5|3498.5|3505|3499|3504.3|3498.3|9
1641824630000|2022-01-10 14:23:50|3504.3|3498.3|3505|3499|3505|3499|3504.3|3498.3|5
1641824640000|2022-01-10 14:24:00|3505.3|3499.3|3506.5|3500.5|3506.5|3500.5|3505.3|3499.3|5
1641824650000|2022-01-10 14:24:10|3507.8|3501.8|3506.5|3500.5|3507.8|3501.8|3506.5|3500.5|2
1641824690000|2022-01-10 14:24:50|3506.8|3500.8|3506.3|3500.3|3506.8|3500.8|3506.3|3500.3|3
1641824700000|2022-01-10 14:25:00|3506|3500|3505|3499|3506|3500|3505|3499|5
1641824710000|2022-01-10 14:25:10|3504.8|3498.8|3503.3|3497.3|3504.8|3498.8|3503.3|3497.3|6
1641824720000|2022-01-10 14:25:20|3504.3|3498.3|3504.8|3498.8|3504.8|3498.8|3504.3|3498.3|3
1641824730000|2022-01-10 14:25:30|3505|3499|3505|3499|3505|3499|3504.8|3498.8|3
1641824740000|2022-01-10 14:25:40|3504.8|3498.8|3503.5|3497.5|3504.8|3498.8|3503.5|3497.5|4
1641824760000|2022-01-10 14:26:00|3503.3|3497.3|3503.5|3497.5|3503.5|3497.5|3503.3|3497.3|2
1641824770000|2022-01-10 14:26:10|3504|3498|3503.5|3497.5|3504|3498|3503.5|3497.5|4
1641824780000|2022-01-10 14:26:20|3503.3|3497.3|3502.5|3496.5|3503.3|3497.3|3502.5|3496.5|4
1641824800000|2022-01-10 14:26:40|3502.3|3496.3|3501.5|3495.5|3502.3|3496.3|3501.5|3495.5|5
1641824810000|2022-01-10 14:26:50|3502.3|3496.3|3502.8|3496.8|3502.8|3496.8|3502.3|3496.3|3
1641824820000|2022-01-10 14:27:00|3502.5|3496.5|3502.3|3496.3|3502.5|3496.5|3502.3|3496.3|2
1641824830000|2022-01-10 14:27:10|3502.5|3496.5|3502.8|3496.8|3502.8|3496.8|3502.5|3496.5|2
1641824840000|2022-01-10 14:27:20|3503|3497|3504|3498|3504.3|3498.3|3503|3497|7
1641824850000|2022-01-10 14:27:30|3503.5|3497.5|3501.8|3495.8|3503.5|3497.5|3501.8|3495.8|5
1641824860000|2022-01-10 14:27:40|3501.5|3495.5|3502|3496|3502|3496|3501.3|3495.3|3
1641824910000|2022-01-10 14:28:30|3502.3|3496.3|3502|3496|3502.3|3496.3|3502|3496|2
1641824930000|2022-01-10 14:28:50|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641824950000|2022-01-10 14:29:10|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641824990000|2022-01-10 14:29:50|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641825000000|2022-01-10 14:30:00|3502.3|3496.3|3500.5|3494.5|3502.3|3496.3|3500.5|3494.5|5
1641825010000|2022-01-10 14:30:10|3500.8|3494.8|3502.5|3496.5|3502.5|3496.5|3500.8|3494.8|10
1641825060000|2022-01-10 14:31:00|3501.8|3495.8|3501|3495|3501.8|3495.8|3500.3|3494.3|6
1641825070000|2022-01-10 14:31:10|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|1
1641825080000|2022-01-10 14:31:20|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641825090000|2022-01-10 14:31:30|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641825120000|2022-01-10 14:32:00|3500|3494|3498.8|3492.8|3500|3494|3498.8|3492.8|6
1641825130000|2022-01-10 14:32:10|3498.3|3492.3|3497.5|3491.5|3498.3|3492.3|3497.5|3491.5|3
1641825140000|2022-01-10 14:32:20|3497.8|3491.8|3497.3|3491.3|3497.8|3491.8|3496.8|3490.8|6
1641825150000|2022-01-10 14:32:30|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|3497.3|3491.3|3
1641825160000|2022-01-10 14:32:40|3497.3|3491.3|3496.5|3490.5|3497.5|3491.5|3496.5|3490.5|7
1641825170000|2022-01-10 14:32:50|3496.8|3490.8|3497.8|3491.8|3498.3|3492.3|3496.8|3490.8|4
1641825180000|2022-01-10 14:33:00|3498|3492|3497.3|3491.3|3498|3492|3497.3|3491.3|3
1641825210000|2022-01-10 14:33:30|3496.8|3490.8|3496.3|3490.3|3496.8|3490.8|3496.3|3490.3|2
1641825220000|2022-01-10 14:33:40|3495.8|3489.8|3496.8|3490.8|3497|3491|3495.8|3489.8|8
1641825230000|2022-01-10 14:33:50|3496.3|3490.3|3497|3491|3497.3|3491.3|3496.3|3490.3|3
1641825240000|2022-01-10 14:34:00|3496.8|3490.8|3496.3|3490.3|3496.8|3490.8|3496.3|3490.3|2
1641825250000|2022-01-10 14:34:10|3496|3490|3493.3|3487.3|3496|3490|3493.3|3487.3|10
1641825260000|2022-01-10 14:34:20|3494.3|3488.3|3494|3488|3494.3|3488.3|3494|3488|2
1641825270000|2022-01-10 14:34:30|3494.5|3488.5|3494.5|3488.5|3494.5|3488.5|3494|3488|3
1641825290000|2022-01-10 14:34:50|3494|3488|3493.8|3487.8|3494|3488|3493.8|3487.8|2
1641825300000|2022-01-10 14:35:00|3493.3|3487.3|3491.5|3485.5|3493.3|3487.3|3491.3|3485.3|13
1641825330000|2022-01-10 14:35:30|3491.8|3485.8|3491.8|3485.8|3492.3|3486.3|3491.8|3485.8|4
1641825340000|2022-01-10 14:35:40|3492.3|3486.3|3492|3486|3492.3|3486.3|3491.8|3485.8|3
1641825350000|2022-01-10 14:35:50|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641825360000|2022-01-10 14:36:00|3492|3486|3490.8|3484.8|3492.3|3486.3|3490.5|3484.5|9
1641825370000|2022-01-10 14:36:10|3490.5|3484.5|3489.8|3483.8|3490.5|3484.5|3489.3|3483.3|6
1641825380000|2022-01-10 14:36:20|3489.3|3483.3|3489.3|3483.3|3489.8|3483.8|3489.3|3483.3|5
1641825390000|2022-01-10 14:36:30|3489.8|3483.8|3489.3|3483.3|3489.8|3483.8|3488.8|3482.8|7
1641825400000|2022-01-10 14:36:40|3490|3484|3490.3|3484.3|3490.5|3484.5|3489.8|3483.8|6
1641825410000|2022-01-10 14:36:50|3490|3484|3489.3|3483.3|3490|3484|3488.8|3482.8|5
1641825440000|2022-01-10 14:37:20|3489.5|3483.5|3490|3484|3490|3484|3489.5|3483.5|2
1641825450000|2022-01-10 14:37:30|3490.3|3484.3|3490.3|3484.3|3490.5|3484.5|3490.3|3484.3|3
1641825460000|2022-01-10 14:37:40|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641825470000|2022-01-10 14:37:50|3490.8|3484.8|3491.3|3485.3|3491.3|3485.3|3490.8|3484.8|5
1641825480000|2022-01-10 14:38:00|3491|3485|3490.3|3484.3|3491|3485|3489.8|3483.8|8
1641825490000|2022-01-10 14:38:10|3490.5|3484.5|3490.5|3484.5|3491.3|3485.3|3490.5|3484.5|6
1641825500000|2022-01-10 14:38:20|3490.8|3484.8|3491.3|3485.3|3491.3|3485.3|3490.8|3484.8|3
1641825510000|2022-01-10 14:38:30|3491|3485|3490.8|3484.8|3491|3485|3490.8|3484.8|2
1641825520000|2022-01-10 14:38:40|3491|3485|3490.8|3484.8|3491|3485|3490.8|3484.8|4
1641825530000|2022-01-10 14:38:50|3491|3485|3491|3485|3491|3485|3491|3485|1
1641825540000|2022-01-10 14:39:00|3491.3|3485.3|3490.5|3484.5|3491.5|3485.5|3489.5|3483.5|12
1641825550000|2022-01-10 14:39:10|3490.3|3484.3|3489.3|3483.3|3490.5|3484.5|3489.3|3483.3|15
1641825560000|2022-01-10 14:39:20|3488.8|3482.8|3488.5|3482.5|3488.8|3482.8|3488.5|3482.5|2
1641825570000|2022-01-10 14:39:30|3488.8|3482.8|3489.3|3483.3|3489.5|3483.5|3488.8|3482.8|5
1641825580000|2022-01-10 14:39:40|3489|3483|3489.3|3483.3|3489.5|3483.5|3488.8|3482.8|9
1641825590000|2022-01-10 14:39:50|3489.5|3483.5|3489.8|3483.8|3489.8|3483.8|3489.5|3483.5|2
1641825600000|2022-01-10 14:40:00|3489.3|3483.3|3489.8|3483.8|3489.8|3483.8|3488.5|3482.5|4
1641825610000|2022-01-10 14:40:10|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|3489|3483|5
1641825620000|2022-01-10 14:40:20|3490|3484|3490.3|3484.3|3490.3|3484.3|3490|3484|2
1641825630000|2022-01-10 14:40:30|3490.8|3484.8|3491.3|3485.3|3491.3|3485.3|3490.8|3484.8|3
1641825640000|2022-01-10 14:40:40|3491|3485|3490.5|3484.5|3491|3485|3490.3|3484.3|13
1641825650000|2022-01-10 14:40:50|3490.3|3484.3|3490.5|3484.5|3491|3485|3490.3|3484.3|9
1641825660000|2022-01-10 14:41:00|3490.3|3484.3|3489.8|3483.8|3490.3|3484.3|3489.8|3483.8|4
1641825670000|2022-01-10 14:41:10|3489.3|3483.3|3489.8|3483.8|3489.8|3483.8|3489.3|3483.3|2
1641825680000|2022-01-10 14:41:20|3490.3|3484.3|3489.3|3483.3|3490.3|3484.3|3489.3|3483.3|3
1641825690000|2022-01-10 14:41:30|3489.5|3483.5|3488|3482|3489.5|3483.5|3488|3482|3
1641825700000|2022-01-10 14:41:40|3488.8|3482.8|3488.3|3482.3|3488.8|3482.8|3488|3482|6
1641825710000|2022-01-10 14:41:50|3488|3482|3487.8|3481.8|3488|3482|3487.5|3481.5|4
1641825720000|2022-01-10 14:42:00|3487.3|3481.3|3485.5|3479.5|3487.3|3481.3|3485.5|3479.5|8
1641825740000|2022-01-10 14:42:20|3486.5|3480.5|3486.8|3480.8|3486.8|3480.8|3485.5|3479.5|5
1641825750000|2022-01-10 14:42:30|3486.5|3480.5|3486.3|3480.3|3486.5|3480.5|3486|3480|5
1641825770000|2022-01-10 14:42:50|3486.5|3480.5|3486.8|3480.8|3487.3|3481.3|3486.5|3480.5|5
1641825780000|2022-01-10 14:43:00|3486.5|3480.5|3486.3|3480.3|3487|3481|3485.5|3479.5|11
1641825790000|2022-01-10 14:43:10|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641825800000|2022-01-10 14:43:20|3487.3|3481.3|3486.8|3480.8|3487.3|3481.3|3486.8|3480.8|3
1641825810000|2022-01-10 14:43:30|3487|3481|3486.8|3480.8|3487|3481|3486.3|3480.3|5
1641825820000|2022-01-10 14:43:40|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|1
1641825830000|2022-01-10 14:43:50|3486|3480|3485.8|3479.8|3486|3480|3485.8|3479.8|2
1641825840000|2022-01-10 14:44:00|3486|3480|3485|3479|3486|3480|3484.5|3478.5|10
1641825850000|2022-01-10 14:44:10|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|1
1641825860000|2022-01-10 14:44:20|3486.3|3480.3|3486.5|3480.5|3486.5|3480.5|3486.3|3480.3|2
1641825870000|2022-01-10 14:44:30|3486.8|3480.8|3487.5|3481.5|3487.5|3481.5|3486.8|3480.8|3
1641825880000|2022-01-10 14:44:40|3487.8|3481.8|3488|3482|3488|3482|3487.8|3481.8|2
1641825890000|2022-01-10 14:44:50|3488.3|3482.3|3486.8|3480.8|3488.3|3482.3|3486.3|3480.3|4
1641825900000|2022-01-10 14:45:00|3486.5|3480.5|3483.3|3477.3|3486.8|3480.8|3483.3|3477.3|13
1641825910000|2022-01-10 14:45:10|3482.8|3476.8|3482.3|3476.3|3482.8|3476.8|3482.3|3476.3|3
1641825920000|2022-01-10 14:45:20|3482|3476|3480.3|3474.3|3482|3476|3480.3|3474.3|8
1641825930000|2022-01-10 14:45:30|3479.8|3473.8|3480|3474|3480.3|3474.3|3479.5|3473.5|5
1641825940000|2022-01-10 14:45:40|3479.8|3473.8|3479.8|3473.8|3480.5|3474.5|3479.5|3473.5|7
1641825950000|2022-01-10 14:45:50|3480.5|3474.5|3481|3475|3481|3475|3480.5|3474.5|4
1641825960000|2022-01-10 14:46:00|3480.8|3474.8|3480.8|3474.8|3480.8|3474.8|3480.8|3474.8|1
1641825970000|2022-01-10 14:46:10|3481.3|3475.3|3480.3|3474.3|3481.3|3475.3|3480.3|3474.3|3
1641825980000|2022-01-10 14:46:20|3480|3474|3480.5|3474.5|3480.5|3474.5|3479.5|3473.5|5
1641825990000|2022-01-10 14:46:30|3480.3|3474.3|3479.8|3473.8|3480.5|3474.5|3479.8|3473.8|5
1641826000000|2022-01-10 14:46:40|3479.5|3473.5|3478.3|3472.3|3479.5|3473.5|3477.8|3471.8|9
1641826010000|2022-01-10 14:46:50|3478.5|3472.5|3478.5|3472.5|3478.8|3472.8|3478.5|3472.5|3
1641826020000|2022-01-10 14:47:00|3477.8|3471.8|3477.8|3471.8|3478.3|3472.3|3477.8|3471.8|3
1641826030000|2022-01-10 14:47:10|3477.3|3471.3|3476.8|3470.8|3477.5|3471.5|3476.5|3470.5|11
1641826040000|2022-01-10 14:47:20|3476.5|3470.5|3477.3|3471.3|3477.5|3471.5|3476.5|3470.5|9
1641826050000|2022-01-10 14:47:30|3477.5|3471.5|3478.3|3472.3|3478.3|3472.3|3477.5|3471.5|3
1641826060000|2022-01-10 14:47:40|3478.5|3472.5|3479.5|3473.5|3479.5|3473.5|3478.5|3472.5|4
1641826070000|2022-01-10 14:47:50|3479.3|3473.3|3478.3|3472.3|3479.3|3473.3|3478|3472|8
1641826080000|2022-01-10 14:48:00|3478|3472|3477.5|3471.5|3478.3|3472.3|3476.8|3470.8|6
1641826090000|2022-01-10 14:48:10|3478|3472|3477.5|3471.5|3478|3472|3477.5|3471.5|2
1641826100000|2022-01-10 14:48:20|3477.3|3471.3|3477|3471|3477.3|3471.3|3477|3471|2
1641826110000|2022-01-10 14:48:30|3476.8|3470.8|3477|3471|3477|3471|3476.8|3470.8|2
1641826120000|2022-01-10 14:48:40|3476.8|3470.8|3478.5|3472.5|3478.5|3472.5|3476.8|3470.8|4
1641826130000|2022-01-10 14:48:50|3478.3|3472.3|3478.8|3472.8|3478.8|3472.8|3478|3472|9
1641826140000|2022-01-10 14:49:00|3478.5|3472.5|3476.8|3470.8|3478.5|3472.5|3476.5|3470.5|7
1641826150000|2022-01-10 14:49:10|3476.3|3470.3|3478.8|3472.8|3478.8|3472.8|3476.3|3470.3|10
1641826170000|2022-01-10 14:49:30|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|1
1641826180000|2022-01-10 14:49:40|3478.8|3472.8|3479.3|3473.3|3479.3|3473.3|3478.5|3472.5|11
1641826190000|2022-01-10 14:49:50|3479.5|3473.5|3479.8|3473.8|3479.8|3473.8|3479.5|3473.5|2
1641826200000|2022-01-10 14:50:00|3479|3473|3480.3|3474.3|3480.5|3474.5|3479|3473|5
1641826210000|2022-01-10 14:50:10|3480.5|3474.5|3480.8|3474.8|3481.8|3475.8|3480.5|3474.5|8
1641826220000|2022-01-10 14:50:20|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|3481|3475|3
1641826230000|2022-01-10 14:50:30|3481|3475|3481.3|3475.3|3481.5|3475.5|3480.8|3474.8|10
1641826240000|2022-01-10 14:50:40|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|3480.5|3474.5|6
1641826260000|2022-01-10 14:51:00|3480.5|3474.5|3481|3475|3481.5|3475.5|3480|3474|12
1641826270000|2022-01-10 14:51:10|3481.3|3475.3|3481|3475|3481.3|3475.3|3480.5|3474.5|10
1641826280000|2022-01-10 14:51:20|3481.3|3475.3|3481.5|3475.5|3481.8|3475.8|3480.8|3474.8|6
1641826290000|2022-01-10 14:51:30|3481.8|3475.8|3482|3476|3482.8|3476.8|3481.8|3475.8|5
1641826300000|2022-01-10 14:51:40|3482.3|3476.3|3481.8|3475.8|3482.3|3476.3|3480.5|3474.5|5
1641826320000|2022-01-10 14:52:00|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|1
1641826330000|2022-01-10 14:52:10|3481.3|3475.3|3481|3475|3481.3|3475.3|3481|3475|2
1641826340000|2022-01-10 14:52:20|3481.5|3475.5|3481|3475|3481.5|3475.5|3481|3475|2
1641826360000|2022-01-10 14:52:40|3481.5|3475.5|3481.3|3475.3|3481.5|3475.5|3480.8|3474.8|4
1641826370000|2022-01-10 14:52:50|3481.5|3475.5|3482.8|3476.8|3483|3477|3481.5|3475.5|5
1641826380000|2022-01-10 14:53:00|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|1
1641826400000|2022-01-10 14:53:20|3481.3|3475.3|3480.3|3474.3|3481.3|3475.3|3479.8|3473.8|6
1641826410000|2022-01-10 14:53:30|3479.5|3473.5|3478.8|3472.8|3480.3|3474.3|3478|3472|12
1641826420000|2022-01-10 14:53:40|3479|3473|3478.3|3472.3|3479|3473|3478|3472|6
1641826430000|2022-01-10 14:53:50|3478.5|3472.5|3480|3474|3480|3474|3478.5|3472.5|4
1641826440000|2022-01-10 14:54:00|3480.3|3474.3|3479.5|3473.5|3480.3|3474.3|3479.3|3473.3|3
1641826450000|2022-01-10 14:54:10|3479.3|3473.3|3479.8|3473.8|3479.8|3473.8|3479.3|3473.3|2
1641826460000|2022-01-10 14:54:20|3480|3474|3479.5|3473.5|3480|3474|3479.5|3473.5|3
1641826470000|2022-01-10 14:54:30|3479.3|3473.3|3478.5|3472.5|3479.3|3473.3|3478.5|3472.5|5
1641826480000|2022-01-10 14:54:40|3478.3|3472.3|3477.5|3471.5|3478.3|3472.3|3477.5|3471.5|2
1641826490000|2022-01-10 14:54:50|3477.8|3471.8|3478|3472|3478.3|3472.3|3477.8|3471.8|4
1641826510000|2022-01-10 14:55:10|3478.3|3472.3|3476.8|3470.8|3478.3|3472.3|3476.8|3470.8|5
1641826520000|2022-01-10 14:55:20|3477|3471|3477|3471|3477.8|3471.8|3477|3471|3
1641826530000|2022-01-10 14:55:30|3477.3|3471.3|3478|3472|3478|3472|3477.3|3471.3|3
1641826540000|2022-01-10 14:55:40|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|1
1641826560000|2022-01-10 14:56:00|3478.3|3472.3|3478|3472|3478.3|3472.3|3478|3472|2
1641826570000|2022-01-10 14:56:10|3479|3473|3479.5|3473.5|3479.5|3473.5|3478.8|3472.8|4
1641826580000|2022-01-10 14:56:20|3480.4|3474.4|3480.8|3474.8|3480.8|3474.8|3480.4|3474.4|3
1641826590000|2022-01-10 14:56:30|3480.3|3474.3|3480|3474|3480.3|3474.3|3479.8|3473.8|4
1641826600000|2022-01-10 14:56:40|3479.5|3473.5|3479|3473|3479.5|3473.5|3479|3473|2
1641826610000|2022-01-10 14:56:50|3479.5|3473.5|3479.5|3473.5|3479.5|3473.5|3479.5|3473.5|1
1641826620000|2022-01-10 14:57:00|3480|3474|3480.5|3474.5|3480.5|3474.5|3480|3474|2
1641826630000|2022-01-10 14:57:10|3481.3|3475.3|3480.8|3474.8|3481.3|3475.3|3480.8|3474.8|3
1641826640000|2022-01-10 14:57:20|3480.5|3474.5|3481.3|3475.3|3481.5|3475.5|3479.8|3473.8|6
1641826650000|2022-01-10 14:57:30|3481.5|3475.5|3483.3|3477.3|3483.3|3477.3|3480.8|3474.8|8
1641826660000|2022-01-10 14:57:40|3483.5|3477.5|3482.8|3476.8|3483.5|3477.5|3482.8|3476.8|3
1641826670000|2022-01-10 14:57:50|3483.5|3477.5|3483.8|3477.8|3483.8|3477.8|3483.5|3477.5|2
1641826680000|2022-01-10 14:58:00|3483.5|3477.5|3484.3|3478.3|3484.8|3478.8|3483.5|3477.5|8
1641826690000|2022-01-10 14:58:10|3484.5|3478.5|3484.3|3478.3|3484.5|3478.5|3484.3|3478.3|2
1641826700000|2022-01-10 14:58:20|3484|3478|3484|3478|3484|3478|3484|3478|1
1641826710000|2022-01-10 14:58:30|3483.8|3477.8|3481.5|3475.5|3483.8|3477.8|3480.3|3474.3|10
1641826720000|2022-01-10 14:58:40|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|1
1641826730000|2022-01-10 14:58:50|3482|3476|3481|3475|3482|3476|3481|3475|2
1641826760000|2022-01-10 14:59:20|3480.5|3474.5|3480.3|3474.3|3480.5|3474.5|3478.8|3472.8|8
1641826770000|2022-01-10 14:59:30|3479.8|3473.8|3480|3474|3480.5|3474.5|3479.8|3473.8|9
1641826780000|2022-01-10 14:59:40|3480.5|3474.5|3481.5|3475.5|3481.5|3475.5|3480.5|3474.5|3
1641826790000|2022-01-10 14:59:50|3482|3476|3482|3476|3482|3476|3482|3476|1
1641826800000|2022-01-10 15:00:00|3481.8|3475.8|3481.5|3475.5|3482.5|3476.5|3481.3|3475.3|5
1641826820000|2022-01-10 15:00:20|3481.3|3475.3|3481.8|3475.8|3481.8|3475.8|3481.3|3475.3|2
1641826830000|2022-01-10 15:00:30|3481.5|3475.5|3481|3475|3481.5|3475.5|3481|3475|2
1641826840000|2022-01-10 15:00:40|3480.8|3474.8|3479.8|3473.8|3480.8|3474.8|3479.8|3473.8|4
1641826850000|2022-01-10 15:00:50|3479.5|3473.5|3479.3|3473.3|3479.5|3473.5|3478.5|3472.5|6
1641826860000|2022-01-10 15:01:00|3479.8|3473.8|3478.5|3472.5|3479.8|3473.8|3478.5|3472.5|6
1641826870000|2022-01-10 15:01:10|3478.3|3472.3|3476|3470|3478.3|3472.3|3476|3470|9
1641826880000|2022-01-10 15:01:20|3476.3|3470.3|3476.8|3470.8|3477|3471|3476.3|3470.3|4
1641826890000|2022-01-10 15:01:30|3476.5|3470.5|3479.3|3473.3|3479.3|3473.3|3476.5|3470.5|7
1641826900000|2022-01-10 15:01:40|3479|3473|3477.5|3471.5|3479|3473|3477|3471|12
1641826910000|2022-01-10 15:01:50|3477.3|3471.3|3476|3470|3477.3|3471.3|3475.5|3469.5|5
1641826920000|2022-01-10 15:02:00|3476.3|3470.3|3476.3|3470.3|3476.3|3470.3|3476.3|3470.3|1
1641826930000|2022-01-10 15:02:10|3476.5|3470.5|3477|3471|3477.3|3471.3|3476.5|3470.5|9
1641826940000|2022-01-10 15:02:20|3476.8|3470.8|3476.8|3470.8|3477.3|3471.3|3476.5|3470.5|12
1641826950000|2022-01-10 15:02:30|3477.3|3471.3|3479.3|3473.3|3480|3474|3476.5|3470.5|12
1641826960000|2022-01-10 15:02:40|3479|3473|3478.3|3472.3|3479|3473|3478.3|3472.3|3
1641826980000|2022-01-10 15:03:00|3477.8|3471.8|3479|3473|3479|3473|3477.8|3471.8|4
1641826990000|2022-01-10 15:03:10|3479.8|3473.8|3479|3473|3480|3474|3478.3|3472.3|8
1641827000000|2022-01-10 15:03:20|3478.8|3472.8|3479|3473|3479.8|3473.8|3478.8|3472.8|8
1641827010000|2022-01-10 15:03:30|3478.8|3472.8|3478.5|3472.5|3479.5|3473.5|3478.5|3472.5|7
1641827020000|2022-01-10 15:03:40|3479.3|3473.3|3479|3473|3479.3|3473.3|3478.8|3472.8|8
1641827030000|2022-01-10 15:03:50|3480|3474|3479|3473|3480|3474|3479|3473|5
1641827040000|2022-01-10 15:04:00|3479.3|3473.3|3479.5|3473.5|3480|3474|3479|3473|11
1641827050000|2022-01-10 15:04:10|3480|3474|3480|3474|3480.5|3474.5|3479.3|3473.3|9
1641827060000|2022-01-10 15:04:20|3480.5|3474.5|3479.5|3473.5|3480.5|3474.5|3478.8|3472.8|11
1641827070000|2022-01-10 15:04:30|3479.3|3473.3|3479.8|3473.8|3480|3474|3478|3472|11
1641827080000|2022-01-10 15:04:40|3479|3473|3479|3473|3479|3473|3479|3473|1
1641827090000|2022-01-10 15:04:50|3478.8|3472.8|3479|3473|3479|3473|3478.8|3472.8|2
1641827100000|2022-01-10 15:05:00|3479.8|3473.8|3481|3475|3481.5|3475.5|3479.8|3473.8|6
1641827110000|2022-01-10 15:05:10|3481.3|3475.3|3481.3|3475.3|3481.8|3475.8|3480.5|3474.5|8
1641827120000|2022-01-10 15:05:20|3482|3476|3481|3475|3482|3476|3481|3475|4
1641827130000|2022-01-10 15:05:30|3481.8|3475.8|3481.3|3475.3|3481.8|3475.8|3481|3475|10
1641827150000|2022-01-10 15:05:50|3482.3|3476.3|3482.8|3476.8|3483.3|3477.3|3482.3|3476.3|4
1641827160000|2022-01-10 15:06:00|3482.5|3476.5|3482.8|3476.8|3482.8|3476.8|3482.5|3476.5|4
1641827170000|2022-01-10 15:06:10|3483.5|3477.5|3484.8|3478.8|3485|3479|3483.5|3477.5|6
1641827180000|2022-01-10 15:06:20|3485.3|3479.3|3483.5|3477.5|3485.3|3479.3|3483.3|3477.3|3
1641827190000|2022-01-10 15:06:30|3483.3|3477.3|3483|3477|3483.3|3477.3|3482.8|3476.8|3
1641827200000|2022-01-10 15:06:40|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|1
1641827220000|2022-01-10 15:07:00|3483|3477|3481.5|3475.5|3483|3477|3481.5|3475.5|2
1641827230000|2022-01-10 15:07:10|3480.8|3474.8|3481.5|3475.5|3481.5|3475.5|3480.8|3474.8|2
1641827240000|2022-01-10 15:07:20|3480.8|3474.8|3482.3|3476.3|3482.3|3476.3|3480.8|3474.8|3
1641827250000|2022-01-10 15:07:30|3483.8|3477.8|3482.8|3476.8|3483.8|3477.8|3482.8|3476.8|2
1641827260000|2022-01-10 15:07:40|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641827270000|2022-01-10 15:07:50|3482.3|3476.3|3482.5|3476.5|3482.5|3476.5|3482.3|3476.3|2
1641827280000|2022-01-10 15:08:00|3482.8|3476.8|3483|3477|3483.5|3477.5|3482.8|3476.8|4
1641827320000|2022-01-10 15:08:40|3482.8|3476.8|3483|3477|3483|3477|3482.8|3476.8|2
1641827330000|2022-01-10 15:08:50|3483.8|3477.8|3485.3|3479.3|3485.3|3479.3|3483.8|3477.8|3
1641827340000|2022-01-10 15:09:00|3485.5|3479.5|3485.3|3479.3|3485.5|3479.5|3485.3|3479.3|2
1641827400000|2022-01-10 15:10:00|3484.8|3478.8|3484.3|3478.3|3485.5|3479.5|3484.3|3478.3|6
1641827410000|2022-01-10 15:10:10|3484|3478|3483.5|3477.5|3484|3478|3482.3|3476.3|5
1641827420000|2022-01-10 15:10:20|3484.5|3478.5|3483.5|3477.5|3484.5|3478.5|3483.5|3477.5|4
1641827440000|2022-01-10 15:10:40|3483.3|3477.3|3481.5|3475.5|3483.3|3477.3|3480.3|3474.3|9
1641827470000|2022-01-10 15:11:10|3482.5|3476.5|3482.8|3476.8|3482.8|3476.8|3482.5|3476.5|2
1641827480000|2022-01-10 15:11:20|3482|3476|3482|3476|3482|3476|3482|3476|1
1641827490000|2022-01-10 15:11:30|3481.8|3475.8|3481.5|3475.5|3481.8|3475.8|3481.3|3475.3|4
1641827510000|2022-01-10 15:11:50|3481.3|3475.3|3480.8|3474.8|3481.3|3475.3|3480.3|3474.3|9
1641827520000|2022-01-10 15:12:00|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|1
1641827530000|2022-01-10 15:12:10|3480.8|3474.8|3480.8|3474.8|3480.8|3474.8|3480.5|3474.5|5
1641827540000|2022-01-10 15:12:20|3480.3|3474.3|3480.5|3474.5|3480.8|3474.8|3480|3474|7
1641827550000|2022-01-10 15:12:30|3480.8|3474.8|3479.5|3473.5|3481.5|3475.5|3479.5|3473.5|9
1641827560000|2022-01-10 15:12:40|3479|3473|3479|3473|3479|3473|3479|3473|1
1641827590000|2022-01-10 15:13:10|3479.3|3473.3|3479|3473|3479.3|3473.3|3479|3473|2
1641827600000|2022-01-10 15:13:20|3479.3|3473.3|3478.8|3472.8|3479.3|3473.3|3478.8|3472.8|3
1641827610000|2022-01-10 15:13:30|3479|3473|3480|3474|3480.3|3474.3|3479|3473|3
1641827620000|2022-01-10 15:13:40|3480.3|3474.3|3480.5|3474.5|3480.5|3474.5|3480.3|3474.3|2
1641827630000|2022-01-10 15:13:50|3480.8|3474.8|3479.8|3473.8|3480.8|3474.8|3479.5|3473.5|3
1641827650000|2022-01-10 15:14:10|3480.3|3474.3|3481|3475|3481|3475|3480.3|3474.3|2
1641827660000|2022-01-10 15:14:20|3481.5|3475.5|3481.8|3475.8|3481.8|3475.8|3481.5|3475.5|2
1641827670000|2022-01-10 15:14:30|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|1
1641827680000|2022-01-10 15:14:40|3481.8|3475.8|3482|3476|3482|3476|3481.8|3475.8|2
1641827690000|2022-01-10 15:14:50|3481.8|3475.8|3481.5|3475.5|3481.8|3475.8|3481.5|3475.5|2
1641827700000|2022-01-10 15:15:00|3482.3|3476.3|3483.8|3477.8|3483.8|3477.8|3481.5|3475.5|11
1641827710000|2022-01-10 15:15:10|3484|3478|3485|3479|3485.3|3479.3|3484|3478|5
1641827720000|2022-01-10 15:15:20|3485.3|3479.3|3486.3|3480.3|3486.3|3480.3|3485.3|3479.3|4
1641827740000|2022-01-10 15:15:40|3485.8|3479.8|3485.3|3479.3|3485.8|3479.8|3485.3|3479.3|4
1641827750000|2022-01-10 15:15:50|3485|3479|3484.8|3478.8|3485|3479|3484.8|3478.8|2
1641827760000|2022-01-10 15:16:00|3484.3|3478.3|3484|3478|3484.3|3478.3|3482.8|3476.8|7
1641827770000|2022-01-10 15:16:10|3485|3479|3484.8|3478.8|3485.5|3479.5|3484.8|3478.8|6
1641827790000|2022-01-10 15:16:30|3484|3478|3483.8|3477.8|3484|3478|3483.8|3477.8|2
1641827800000|2022-01-10 15:16:40|3484.5|3478.5|3483.8|3477.8|3484.5|3478.5|3483.8|3477.8|2
1641827810000|2022-01-10 15:16:50|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|1
1641827840000|2022-01-10 15:17:20|3483|3477|3483|3477|3483|3477|3482.3|3476.3|3
1641827850000|2022-01-10 15:17:30|3483.5|3477.5|3483.3|3477.3|3483.5|3477.5|3483|3477|3
1641827870000|2022-01-10 15:17:50|3483.5|3477.5|3484.8|3478.8|3484.8|3478.8|3483.5|3477.5|4
1641827910000|2022-01-10 15:18:30|3484|3478|3483.5|3477.5|3484|3478|3483.5|3477.5|2
1641827920000|2022-01-10 15:18:40|3484.5|3478.5|3484.8|3478.8|3485.5|3479.5|3483.3|3477.3|11
1641827930000|2022-01-10 15:18:50|3484|3478|3484|3478|3484|3478|3484|3478|1
1641827960000|2022-01-10 15:19:20|3483.8|3477.8|3483.8|3477.8|3483.8|3477.8|3483.8|3477.8|1
1641827980000|2022-01-10 15:19:40|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|1
1641827990000|2022-01-10 15:19:50|3483.8|3477.8|3483.8|3477.8|3483.8|3477.8|3483.8|3477.8|1
1641828000000|2022-01-10 15:20:00|3484|3478|3484.3|3478.3|3484.3|3478.3|3484|3478|2
1641828020000|2022-01-10 15:20:20|3484|3478|3484|3478|3484|3478|3484|3478|1
1641828030000|2022-01-10 15:20:30|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1641828040000|2022-01-10 15:20:40|3484|3478|3484.3|3478.3|3484.8|3478.8|3483.8|3477.8|8
1641828050000|2022-01-10 15:20:50|3484|3478|3484|3478|3484.3|3478.3|3483.8|3477.8|4
1641828060000|2022-01-10 15:21:00|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1641828070000|2022-01-10 15:21:10|3484.5|3478.5|3485.3|3479.3|3485.3|3479.3|3484.5|3478.5|2
1641828080000|2022-01-10 15:21:20|3484.8|3478.8|3485|3479|3485|3479|3484.3|3478.3|3
1641828090000|2022-01-10 15:21:30|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|1
1641828110000|2022-01-10 15:21:50|3485.5|3479.5|3486.5|3480.5|3486.8|3480.8|3485.5|3479.5|8
1641828120000|2022-01-10 15:22:00|3486.8|3480.8|3487|3481|3487|3481|3486.8|3480.8|2
1641828140000|2022-01-10 15:22:20|3488.3|3482.3|3486.5|3480.5|3488.3|3482.3|3486.5|3480.5|7
1641828170000|2022-01-10 15:22:50|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641828180000|2022-01-10 15:23:00|3486.5|3480.5|3486.3|3480.3|3486.5|3480.5|3486.3|3480.3|2
1641828190000|2022-01-10 15:23:10|3486.5|3480.5|3486.8|3480.8|3486.8|3480.8|3486.5|3480.5|2
1641828200000|2022-01-10 15:23:20|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.8|3480.8|2
1641828210000|2022-01-10 15:23:30|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.8|3480.8|2
1641828220000|2022-01-10 15:23:40|3486.3|3480.3|3487.8|3481.8|3488|3482|3486.3|3480.3|7
1641828230000|2022-01-10 15:23:50|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1641828250000|2022-01-10 15:24:10|3487.8|3481.8|3488.8|3482.8|3488.8|3482.8|3487.8|3481.8|3
1641828270000|2022-01-10 15:24:30|3488|3482|3488.3|3482.3|3488.5|3482.5|3487.8|3481.8|5
1641828280000|2022-01-10 15:24:40|3489|3483|3488.3|3482.3|3489|3483|3488.3|3482.3|2
1641828290000|2022-01-10 15:24:50|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|1
1641828310000|2022-01-10 15:25:10|3489|3483|3489.8|3483.8|3489.8|3483.8|3489|3483|3
1641828320000|2022-01-10 15:25:20|3490.3|3484.3|3490|3484|3490.3|3484.3|3490|3484|2
1641828330000|2022-01-10 15:25:30|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641828380000|2022-01-10 15:26:20|3490.5|3484.5|3490.8|3484.8|3490.8|3484.8|3490.5|3484.5|2
1641828390000|2022-01-10 15:26:30|3491|3485|3491.3|3485.3|3491.8|3485.8|3491|3485|8
1641828400000|2022-01-10 15:26:40|3491.5|3485.5|3491.8|3485.8|3491.8|3485.8|3491.5|3485.5|2
1641828410000|2022-01-10 15:26:50|3492.3|3486.3|3492.3|3486.3|3492.3|3486.3|3491.8|3485.8|4
1641828430000|2022-01-10 15:27:10|3492|3486|3492|3486|3492.3|3486.3|3492|3486|3
1641828440000|2022-01-10 15:27:20|3491.8|3485.8|3492.3|3486.3|3492.3|3486.3|3491.8|3485.8|3
1641828450000|2022-01-10 15:27:30|3492|3486|3490.5|3484.5|3492|3486|3490.3|3484.3|6
1641828460000|2022-01-10 15:27:40|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641828470000|2022-01-10 15:27:50|3490|3484|3490|3484|3490|3484|3490|3484|1
1641828490000|2022-01-10 15:28:10|3490.5|3484.5|3489.5|3483.5|3490.5|3484.5|3489.5|3483.5|2
1641828500000|2022-01-10 15:28:20|3489.8|3483.8|3490|3484|3490|3484|3489.8|3483.8|2
1641828580000|2022-01-10 15:29:40|3489.5|3483.5|3489.3|3483.3|3489.5|3483.5|3489.3|3483.3|2
1641828610000|2022-01-10 15:30:10|3489.5|3483.5|3489.8|3483.8|3489.8|3483.8|3489.5|3483.5|2
1641828630000|2022-01-10 15:30:30|3489.5|3483.5|3489.8|3483.8|3489.8|3483.8|3489.5|3483.5|2
1641828640000|2022-01-10 15:30:40|3489.5|3483.5|3489.8|3483.8|3489.8|3483.8|3489.5|3483.5|4
1641828650000|2022-01-10 15:30:50|3490|3484|3490.5|3484.5|3490.5|3484.5|3490|3484|3
1641828660000|2022-01-10 15:31:00|3490.8|3484.8|3490.5|3484.5|3491|3485|3490.5|3484.5|4
1641828680000|2022-01-10 15:31:20|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|1
1641828690000|2022-01-10 15:31:30|3491|3485|3491|3485|3491|3485|3491|3485|1
1641828700000|2022-01-10 15:31:40|3491.5|3485.5|3491.5|3485.5|3491.8|3485.8|3491.5|3485.5|5
1641828710000|2022-01-10 15:31:50|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|1
1641828720000|2022-01-10 15:32:00|3491.5|3485.5|3491.5|3485.5|3491.8|3485.8|3491.3|3485.3|10
1641828730000|2022-01-10 15:32:10|3491.8|3485.8|3491.3|3485.3|3491.8|3485.8|3491.3|3485.3|5
1641828740000|2022-01-10 15:32:20|3491|3485|3491|3485|3491|3485|3491|3485|1
1641828750000|2022-01-10 15:32:30|3491.3|3485.3|3491.8|3485.8|3491.8|3485.8|3491.3|3485.3|2
1641828790000|2022-01-10 15:33:10|3492.3|3486.3|3492.3|3486.3|3492.5|3486.5|3492.3|3486.3|5
1641828800000|2022-01-10 15:33:20|3492.5|3486.5|3492.5|3486.5|3492.5|3486.5|3492.3|3486.3|5
1641828810000|2022-01-10 15:33:30|3492.3|3486.3|3491.5|3485.5|3492.3|3486.3|3491.5|3485.5|4
1641828820000|2022-01-10 15:33:40|3491.3|3485.3|3491|3485|3491.3|3485.3|3491|3485|2
1641828830000|2022-01-10 15:33:50|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|1
1641828840000|2022-01-10 15:34:00|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641828880000|2022-01-10 15:34:40|3490.3|3484.3|3491.5|3485.5|3491.5|3485.5|3490.3|3484.3|10
1641828890000|2022-01-10 15:34:50|3491.8|3485.8|3491.5|3485.5|3491.8|3485.8|3491.5|3485.5|2
1641828900000|2022-01-10 15:35:00|3491.3|3485.3|3492.5|3486.5|3492.5|3486.5|3491.3|3485.3|11
1641828910000|2022-01-10 15:35:10|3492|3486|3492.5|3486.5|3492.8|3486.8|3492|3486|8
1641828920000|2022-01-10 15:35:20|3492.8|3486.8|3492.5|3486.5|3492.8|3486.8|3492.5|3486.5|8
1641828930000|2022-01-10 15:35:30|3492.3|3486.3|3491.8|3485.8|3492.3|3486.3|3491.5|3485.5|4
1641828950000|2022-01-10 15:35:50|3492.3|3486.3|3491.8|3485.8|3492.3|3486.3|3491.8|3485.8|3
1641828960000|2022-01-10 15:36:00|3491|3485|3490.8|3484.8|3491|3485|3490.5|3484.5|11
1641828970000|2022-01-10 15:36:10|3491|3485|3491|3485|3491|3485|3491|3485|1
1641828990000|2022-01-10 15:36:30|3490.5|3484.5|3489.3|3483.3|3490.5|3484.5|3489.3|3483.3|4
1641829020000|2022-01-10 15:37:00|3489|3483|3489.3|3483.3|3489.3|3483.3|3488.3|3482.3|4
1641829040000|2022-01-10 15:37:20|3488.5|3482.5|3488|3482|3488.5|3482.5|3488|3482|2
1641829080000|2022-01-10 15:38:00|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.5|3480.5|4
1641829090000|2022-01-10 15:38:10|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|1
1641829100000|2022-01-10 15:38:20|3486.8|3480.8|3487.3|3481.3|3487.3|3481.3|3486.8|3480.8|3
1641829120000|2022-01-10 15:38:40|3486.8|3480.8|3487.3|3481.3|3487.3|3481.3|3486.8|3480.8|3
1641829130000|2022-01-10 15:38:50|3487.5|3481.5|3488|3482|3488|3482|3487.5|3481.5|2
1641829160000|2022-01-10 15:39:20|3487.3|3481.3|3486.3|3480.3|3487.3|3481.3|3486.3|3480.3|4
1641829170000|2022-01-10 15:39:30|3486|3480|3486|3480|3486|3480|3486|3480|1
1641829180000|2022-01-10 15:39:40|3486.3|3480.3|3486.5|3480.5|3486.5|3480.5|3486.3|3480.3|2
1641829230000|2022-01-10 15:40:30|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641829240000|2022-01-10 15:40:40|3487.3|3481.3|3487.3|3481.3|3487.3|3481.3|3486.8|3480.8|3
1641829250000|2022-01-10 15:40:50|3486.8|3480.8|3485.8|3479.8|3486.8|3480.8|3485.8|3479.8|2
1641829270000|2022-01-10 15:41:10|3484.3|3478.3|3485.5|3479.5|3485.5|3479.5|3484.3|3478.3|3
1641829280000|2022-01-10 15:41:20|3484.8|3478.8|3485.3|3479.3|3485.5|3479.5|3484.5|3478.5|7
1641829300000|2022-01-10 15:41:40|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|1
1641829310000|2022-01-10 15:41:50|3484.8|3478.8|3486|3480|3486|3480|3484.8|3478.8|2
1641829320000|2022-01-10 15:42:00|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|1
1641829330000|2022-01-10 15:42:10|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|1
1641829340000|2022-01-10 15:42:20|3485|3479|3485|3479|3485|3479|3485|3479|1
1641829350000|2022-01-10 15:42:30|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|3485.3|3479.3|1
1641829360000|2022-01-10 15:42:40|3485.5|3479.5|3485.8|3479.8|3485.8|3479.8|3485.5|3479.5|2
1641829390000|2022-01-10 15:43:10|3485.5|3479.5|3484.8|3478.8|3485.5|3479.5|3484.8|3478.8|3
1641829400000|2022-01-10 15:43:20|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|1
1641829410000|2022-01-10 15:43:30|3485.8|3479.8|3486|3480|3486|3480|3485.8|3479.8|2
1641829430000|2022-01-10 15:43:50|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|1
1641829490000|2022-01-10 15:44:50|3486|3480|3486|3480|3486|3480|3486|3480|1
1641829500000|2022-01-10 15:45:00|3486.3|3480.3|3486|3480|3486.3|3480.3|3485|3479|3
1641829510000|2022-01-10 15:45:10|3485.3|3479.3|3485.4|3479.4|3486.3|3480.3|3485.3|3479.3|6
1641829530000|2022-01-10 15:45:30|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|1
1641829540000|2022-01-10 15:45:40|3485.5|3479.5|3485.8|3479.8|3485.8|3479.8|3485.5|3479.5|2
1641829560000|2022-01-10 15:46:00|3486|3480|3486|3480|3486|3480|3486|3480|1
1641829590000|2022-01-10 15:46:30|3486.3|3480.3|3486.5|3480.5|3486.5|3480.5|3486.3|3480.3|2
1641829600000|2022-01-10 15:46:40|3486.8|3480.8|3485.3|3479.3|3487|3481|3485.3|3479.3|6
1641829610000|2022-01-10 15:46:50|3485|3479|3482.8|3476.8|3485|3479|3482.8|3476.8|7
1641829620000|2022-01-10 15:47:00|3481.9|3475.9|3482|3476|3482|3476|3481.5|3475.5|4
1641829630000|2022-01-10 15:47:10|3482.3|3476.3|3482.3|3476.3|3483.3|3477.3|3482.1|3476.1|9
1641829640000|2022-01-10 15:47:20|3482.8|3476.8|3482.8|3476.8|3482.8|3476.8|3482.8|3476.8|1
1641829660000|2022-01-10 15:47:40|3482.3|3476.3|3482|3476|3482.3|3476.3|3482|3476|2
1641829680000|2022-01-10 15:48:00|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|1
1641829690000|2022-01-10 15:48:10|3481.3|3475.3|3482|3476|3482.8|3476.8|3481.3|3475.3|6
1641829710000|2022-01-10 15:48:30|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641829720000|2022-01-10 15:48:40|3482.8|3476.8|3481.8|3475.8|3482.8|3476.8|3481.8|3475.8|3
1641829750000|2022-01-10 15:49:10|3481.5|3475.5|3480.8|3474.8|3481.5|3475.5|3480.8|3474.8|4
1641829760000|2022-01-10 15:49:20|3480.3|3474.3|3480|3474|3480.3|3474.3|3480|3474|2
1641829770000|2022-01-10 15:49:30|3480.3|3474.3|3480.5|3474.5|3480.8|3474.8|3480.3|3474.3|5
1641829780000|2022-01-10 15:49:40|3481|3475|3480.8|3474.8|3481|3475|3480.3|3474.3|4
1641829790000|2022-01-10 15:49:50|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|1
1641829800000|2022-01-10 15:50:00|3480.8|3474.8|3482.8|3476.8|3482.8|3476.8|3480.8|3474.8|4
1641829820000|2022-01-10 15:50:20|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|1
1641829830000|2022-01-10 15:50:30|3483.8|3477.8|3483.3|3477.3|3483.8|3477.8|3483.3|3477.3|2
1641829840000|2022-01-10 15:50:40|3483|3477|3482.3|3476.3|3483|3477|3482.3|3476.3|4
1641829850000|2022-01-10 15:50:50|3482|3476|3482|3476|3482|3476|3482|3476|1
1641829860000|2022-01-10 15:51:00|3481.8|3475.8|3481.5|3475.5|3481.8|3475.8|3481.5|3475.5|2
1641829870000|2022-01-10 15:51:10|3481.3|3475.3|3481.5|3475.5|3481.5|3475.5|3481.3|3475.3|2
1641829880000|2022-01-10 15:51:20|3482.3|3476.3|3481.8|3475.8|3482.3|3476.3|3481.5|3475.5|3
1641829890000|2022-01-10 15:51:30|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|3481.5|3475.5|1
1641829930000|2022-01-10 15:52:10|3481.8|3475.8|3482.3|3476.3|3482.3|3476.3|3481.8|3475.8|2
1641829940000|2022-01-10 15:52:20|3482|3476|3482|3476|3482|3476|3482|3476|1
1641829960000|2022-01-10 15:52:40|3481.8|3475.8|3480.8|3474.8|3481.8|3475.8|3480.8|3474.8|5
1641829970000|2022-01-10 15:52:50|3481|3475|3481.3|3475.3|3481.3|3475.3|3481|3475|2
1641829980000|2022-01-10 15:53:00|3481|3475|3480.8|3474.8|3481|3475|3480.8|3474.8|2
1641829990000|2022-01-10 15:53:10|3481.8|3475.8|3481|3475|3481.8|3475.8|3480.3|3474.3|4
1641830020000|2022-01-10 15:53:40|3481.3|3475.3|3481|3475|3481.3|3475.3|3481|3475|2
1641830040000|2022-01-10 15:54:00|3481.8|3475.8|3481.3|3475.3|3481.8|3475.8|3481.3|3475.3|2
1641830050000|2022-01-10 15:54:10|3481|3475|3482|3476|3482|3476|3481|3475|5
1641830070000|2022-01-10 15:54:30|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|1
1641830100000|2022-01-10 15:55:00|3482.3|3476.3|3481.8|3475.8|3482.3|3476.3|3481.8|3475.8|2
1641830110000|2022-01-10 15:55:10|3482.3|3476.3|3480.5|3474.5|3482.3|3476.3|3480.5|3474.5|6
1641830120000|2022-01-10 15:55:20|3480.3|3474.3|3480|3474|3480.3|3474.3|3479.8|3473.8|4
1641830140000|2022-01-10 15:55:40|3479.8|3473.8|3478.8|3472.8|3480|3474|3478.5|3472.5|7
1641830150000|2022-01-10 15:55:50|3479.3|3473.3|3478.8|3472.8|3479.3|3473.3|3478.8|3472.8|3
1641830160000|2022-01-10 15:56:00|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|3478.5|3472.5|1
1641830170000|2022-01-10 15:56:10|3478.3|3472.3|3477.5|3471.5|3478.3|3472.3|3477.5|3471.5|3
1641830180000|2022-01-10 15:56:20|3478.8|3472.8|3477.8|3471.8|3478.8|3472.8|3477.8|3471.8|4
1641830190000|2022-01-10 15:56:30|3477.5|3471.5|3478|3472|3478|3472|3477|3471|5
1641830200000|2022-01-10 15:56:40|3477.8|3471.8|3477.5|3471.5|3477.8|3471.8|3477.5|3471.5|2
1641830210000|2022-01-10 15:56:50|3477.8|3471.8|3478.5|3472.5|3478.8|3472.8|3477.8|3471.8|4
1641830220000|2022-01-10 15:57:00|3478.8|3472.8|3479|3473|3479.5|3473.5|3478.8|3472.8|4
1641830230000|2022-01-10 15:57:10|3478.8|3472.8|3478.5|3472.5|3478.8|3472.8|3477.5|3471.5|6
1641830250000|2022-01-10 15:57:30|3478.8|3472.8|3478.5|3472.5|3479.5|3473.5|3478.5|3472.5|7
1641830260000|2022-01-10 15:57:40|3478.8|3472.8|3479|3473|3480|3474|3478.8|3472.8|5
1641830270000|2022-01-10 15:57:50|3479.3|3473.3|3479.3|3473.3|3479.3|3473.3|3479|3473|3
1641830280000|2022-01-10 15:58:00|3479.5|3473.5|3479.3|3473.3|3479.5|3473.5|3479.3|3473.3|2
1641830290000|2022-01-10 15:58:10|3479.5|3473.5|3479.8|3473.8|3479.8|3473.8|3479.5|3473.5|2
1641830300000|2022-01-10 15:58:20|3480|3474|3480|3474|3480|3474|3480|3474|1
1641830310000|2022-01-10 15:58:30|3479.8|3473.8|3480.3|3474.3|3480.8|3474.8|3479.8|3473.8|8
1641830320000|2022-01-10 15:58:40|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|3480.5|3474.5|1
1641830330000|2022-01-10 15:58:50|3480.8|3474.8|3480.5|3474.5|3480.8|3474.8|3480.5|3474.5|2
1641830340000|2022-01-10 15:59:00|3480.8|3474.8|3482.3|3476.3|3482.3|3476.3|3480.5|3474.5|6
1641830350000|2022-01-10 15:59:10|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641830360000|2022-01-10 15:59:20|3483.5|3477.5|3482.5|3476.5|3483.5|3477.5|3482.5|3476.5|3
1641830370000|2022-01-10 15:59:30|3482.8|3476.8|3482.8|3476.8|3482.8|3476.8|3482.5|3476.5|3
1641830380000|2022-01-10 15:59:40|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641830390000|2022-01-10 15:59:50|3482.8|3476.8|3482.5|3476.5|3482.8|3476.8|3482|3476|4
1641830400000|2022-01-10 16:00:00|3482.3|3476.3|3482.3|3476.3|3482.5|3476.5|3482.3|3476.3|3
1641830410000|2022-01-10 16:00:10|3482|3476|3481.8|3475.8|3482|3476|3481|3475|3
1641830420000|2022-01-10 16:00:20|3482.5|3476.5|3482.3|3476.3|3482.5|3476.5|3482.3|3476.3|2
1641830430000|2022-01-10 16:00:30|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641830440000|2022-01-10 16:00:40|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|1
1641830450000|2022-01-10 16:00:50|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641830460000|2022-01-10 16:01:00|3482.8|3476.8|3482.8|3476.8|3482.8|3476.8|3482.8|3476.8|1
1641830480000|2022-01-10 16:01:20|3483.5|3477.5|3483.3|3477.3|3483.5|3477.5|3483.3|3477.3|2
1641830490000|2022-01-10 16:01:30|3483.5|3477.5|3484|3478|3484.3|3478.3|3483.5|3477.5|3
1641830500000|2022-01-10 16:01:40|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|3484.3|3478.3|1
1641830520000|2022-01-10 16:02:00|3484.5|3478.5|3484.3|3478.3|3484.5|3478.5|3484.3|3478.3|2
1641830530000|2022-01-10 16:02:10|3483.8|3477.8|3484|3478|3484.8|3478.8|3483.8|3477.8|3
1641830540000|2022-01-10 16:02:20|3483.8|3477.8|3483.8|3477.8|3483.8|3477.8|3483.5|3477.5|3
1641830560000|2022-01-10 16:02:40|3483.5|3477.5|3483.8|3477.8|3483.8|3477.8|3483.5|3477.5|2
1641830570000|2022-01-10 16:02:50|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|1
1641830580000|2022-01-10 16:03:00|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|1
1641830590000|2022-01-10 16:03:10|3483.5|3477.5|3485|3479|3485.5|3479.5|3483.5|3477.5|8
1641830600000|2022-01-10 16:03:20|3484.8|3478.8|3484.5|3478.5|3485|3479|3484.5|3478.5|5
1641830610000|2022-01-10 16:03:30|3485|3479|3483.5|3477.5|3485|3479|3483.5|3477.5|8
1641830620000|2022-01-10 16:03:40|3483|3477|3482.5|3476.5|3483|3477|3482.3|3476.3|3
1641830640000|2022-01-10 16:04:00|3482.3|3476.3|3481|3475|3482.3|3476.3|3481|3475|5
1641830680000|2022-01-10 16:04:40|3480.5|3474.5|3481.8|3475.8|3481.8|3475.8|3480.5|3474.5|4
1641830690000|2022-01-10 16:04:50|3482|3476|3483|3477|3483.3|3477.3|3482|3476|3
1641830700000|2022-01-10 16:05:00|3483.3|3477.3|3483|3477|3483.3|3477.3|3482.8|3476.8|3
1641830710000|2022-01-10 16:05:10|3483.3|3477.3|3483.8|3477.8|3483.8|3477.8|3483.3|3477.3|6
1641830730000|2022-01-10 16:05:30|3483.5|3477.5|3482.3|3476.3|3483.8|3477.8|3481.8|3475.8|6
1641830750000|2022-01-10 16:05:50|3482.5|3476.5|3483.8|3477.8|3484.3|3478.3|3482.5|3476.5|7
1641830760000|2022-01-10 16:06:00|3483.3|3477.3|3483.3|3477.3|3483.3|3477.3|3483|3477|3
1641830790000|2022-01-10 16:06:30|3483.5|3477.5|3484|3478|3484|3478|3483.5|3477.5|2
1641830800000|2022-01-10 16:06:40|3484.5|3478.5|3484.5|3478.5|3484.5|3478.5|3484|3478|5
1641830810000|2022-01-10 16:06:50|3484.8|3478.8|3484.5|3478.5|3484.8|3478.8|3484.5|3478.5|2
1641830820000|2022-01-10 16:07:00|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|3484.8|3478.8|1
1641830850000|2022-01-10 16:07:30|3484.3|3478.3|3484|3478|3484.5|3478.5|3484|3478|4
1641830860000|2022-01-10 16:07:40|3484.5|3478.5|3480.5|3474.5|3484.5|3478.5|3480|3474|5
1641830870000|2022-01-10 16:07:50|3480.3|3474.3|3480|3474|3480.3|3474.3|3480|3474|2
1641830880000|2022-01-10 16:08:00|3479.8|3473.8|3479.8|3473.8|3480|3474|3479.3|3473.3|5
1641830890000|2022-01-10 16:08:10|3479|3473|3479.5|3473.5|3479.5|3473.5|3479|3473|7
1641830900000|2022-01-10 16:08:20|3479.8|3473.8|3481.5|3475.5|3481.5|3475.5|3479.8|3473.8|4
1641830910000|2022-01-10 16:08:30|3481.8|3475.8|3483.3|3477.3|3483.3|3477.3|3481.8|3475.8|4
1641830940000|2022-01-10 16:09:00|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|1
1641830950000|2022-01-10 16:09:10|3483.3|3477.3|3481.5|3475.5|3483.3|3477.3|3481.5|3475.5|4
1641830960000|2022-01-10 16:09:20|3481|3475|3481.5|3475.5|3481.5|3475.5|3480.3|3474.3|5
1641830970000|2022-01-10 16:09:30|3482|3476|3482.8|3476.8|3482.8|3476.8|3481.8|3475.8|7
1641830980000|2022-01-10 16:09:40|3482.3|3476.3|3478.5|3472.5|3482.3|3476.3|3478.1|3472.1|7
1641830990000|2022-01-10 16:09:50|3477.8|3471.8|3477.8|3471.8|3477.8|3471.8|3477.8|3471.8|1
1641831000000|2022-01-10 16:10:00|3478|3472|3478.3|3472.3|3478.6|3472.6|3478|3472|4
1641831010000|2022-01-10 16:10:10|3478.5|3472.5|3478.8|3472.8|3478.8|3472.8|3478.5|3472.5|2
1641831020000|2022-01-10 16:10:20|3479.8|3473.8|3479|3473|3479.8|3473.8|3479|3473|2
1641831030000|2022-01-10 16:10:30|3479.3|3473.3|3479.3|3473.3|3479.5|3473.5|3479.3|3473.3|3
1641831040000|2022-01-10 16:10:40|3479|3473|3478.8|3472.8|3479|3473|3478.8|3472.8|2
1641831050000|2022-01-10 16:10:50|3479|3473|3479|3473|3479|3473|3479|3473|1
1641831060000|2022-01-10 16:11:00|3478.8|3472.8|3478.5|3472.5|3478.8|3472.8|3478.5|3472.5|2
1641831080000|2022-01-10 16:11:20|3478.8|3472.8|3479|3473|3479.8|3473.8|3478.8|3472.8|6
1641831110000|2022-01-10 16:11:50|3479.3|3473.3|3479.3|3473.3|3479.3|3473.3|3479.3|3473.3|1
1641831120000|2022-01-10 16:12:00|3479.5|3473.5|3479.5|3473.5|3479.5|3473.5|3479.5|3473.5|1
1641831130000|2022-01-10 16:12:10|3479.8|3473.8|3480.8|3474.8|3481|3475|3479.8|3473.8|4
1641831140000|2022-01-10 16:12:20|3481|3475|3481|3475|3481|3475|3481|3475|1
1641831150000|2022-01-10 16:12:30|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|3481.3|3475.3|1
1641831170000|2022-01-10 16:12:50|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|3481.8|3475.8|1
1641831190000|2022-01-10 16:13:10|3482.5|3476.5|3482.8|3476.8|3483.3|3477.3|3482.5|3476.5|4
1641831200000|2022-01-10 16:13:20|3482.3|3476.3|3482.8|3476.8|3482.8|3476.8|3482.3|3476.3|2
1641831210000|2022-01-10 16:13:30|3482.5|3476.5|3482.8|3476.8|3482.8|3476.8|3482.5|3476.5|2
1641831220000|2022-01-10 16:13:40|3482.5|3476.5|3482|3476|3482.5|3476.5|3481.3|3475.3|5
1641831240000|2022-01-10 16:14:00|3482.3|3476.3|3483.3|3477.3|3484.5|3478.5|3482.3|3476.3|11
1641831250000|2022-01-10 16:14:10|3483|3477|3483|3477|3483|3477|3483|3477|1
1641831260000|2022-01-10 16:14:20|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641831280000|2022-01-10 16:14:40|3482.8|3476.8|3482.5|3476.5|3482.8|3476.8|3482.5|3476.5|2
1641831290000|2022-01-10 16:14:50|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|3483.5|3477.5|1
1641831320000|2022-01-10 16:15:20|3483.3|3477.3|3482.8|3476.8|3483.3|3477.3|3482.8|3476.8|3
1641831330000|2022-01-10 16:15:30|3482.3|3476.3|3482|3476|3482.3|3476.3|3481.8|3475.8|4
1641831340000|2022-01-10 16:15:40|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|1
1641831430000|2022-01-10 16:17:10|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|3482.5|3476.5|1
1641831450000|2022-01-10 16:17:30|3482.8|3476.8|3483.3|3477.3|3483.3|3477.3|3482.8|3476.8|2
1641831470000|2022-01-10 16:17:50|3483.5|3477.5|3483.8|3477.8|3483.8|3477.8|3483.5|3477.5|2
1641831480000|2022-01-10 16:18:00|3484.8|3478.8|3486.5|3480.5|3486.8|3480.8|3484.8|3478.8|5
1641831510000|2022-01-10 16:18:30|3487|3481|3487|3481|3487|3481|3487|3481|1
1641831520000|2022-01-10 16:18:40|3486.5|3480.5|3487|3481|3487|3481|3486.5|3480.5|2
1641831540000|2022-01-10 16:19:00|3487.5|3481.5|3487.5|3481.5|3487.5|3481.5|3487.5|3481.5|1
1641831550000|2022-01-10 16:19:10|3487.8|3481.8|3488.8|3482.8|3488.8|3482.8|3487.8|3481.8|3
1641831560000|2022-01-10 16:19:20|3488.5|3482.5|3488|3482|3488.5|3482.5|3488|3482|3
1641831630000|2022-01-10 16:20:30|3487.5|3481.5|3486.8|3480.8|3487.5|3481.5|3486.8|3480.8|2
1641831670000|2022-01-10 16:21:10|3487|3481|3487|3481|3487|3481|3487|3481|1
1641831680000|2022-01-10 16:21:20|3486.5|3480.5|3487|3481|3487|3481|3486.5|3480.5|2
1641831720000|2022-01-10 16:22:00|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641831740000|2022-01-10 16:22:20|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|1
1641831760000|2022-01-10 16:22:40|3486|3480|3486|3480|3486|3480|3486|3480|1
1641831780000|2022-01-10 16:23:00|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|1
1641831820000|2022-01-10 16:23:40|3486|3480|3486.3|3480.3|3486.3|3480.3|3486|3480|2
1641831830000|2022-01-10 16:23:50|3486.5|3480.5|3486.8|3480.8|3486.8|3480.8|3486.5|3480.5|2
1641831840000|2022-01-10 16:24:00|3487|3481|3487.3|3481.3|3487.3|3481.3|3487|3481|2
1641831860000|2022-01-10 16:24:20|3487|3481|3486.3|3480.3|3487|3481|3486.3|3480.3|2
1641831880000|2022-01-10 16:24:40|3486|3480|3486|3480|3486|3480|3486|3480|1
1641831910000|2022-01-10 16:25:10|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|3485.8|3479.8|1
1641831940000|2022-01-10 16:25:40|3485|3479|3485.8|3479.8|3485.8|3479.8|3485|3479|2
1641831950000|2022-01-10 16:25:50|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|3485.5|3479.5|1
1641831960000|2022-01-10 16:26:00|3485|3479|3485.8|3479.8|3485.8|3479.8|3485|3479|2
1641831970000|2022-01-10 16:26:10|3485.5|3479.5|3485.8|3479.8|3485.8|3479.8|3485.5|3479.5|2
1641831990000|2022-01-10 16:26:30|3486|3480|3486.5|3480.5|3486.5|3480.5|3486|3480|3
1641832010000|2022-01-10 16:26:50|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|1
1641832020000|2022-01-10 16:27:00|3486|3480|3486|3480|3486|3480|3486|3480|1
1641832070000|2022-01-10 16:27:50|3484.8|3478.8|3485.3|3479.3|3485.5|3479.5|3484.8|3478.8|3
1641832080000|2022-01-10 16:28:00|3485.5|3479.5|3485.8|3479.8|3485.8|3479.8|3485.5|3479.5|2
1641832100000|2022-01-10 16:28:20|3486|3480|3486|3480|3486|3480|3486|3480|1
1641832120000|2022-01-10 16:28:40|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|3486.3|3480.3|1
1641832130000|2022-01-10 16:28:50|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|3486.5|3480.5|1
1641832140000|2022-01-10 16:29:00|3486.8|3480.8|3487.5|3481.5|3487.5|3481.5|3486.8|3480.8|4
1641832150000|2022-01-10 16:29:10|3487.8|3481.8|3488|3482|3488|3482|3487.5|3481.5|3
1641832160000|2022-01-10 16:29:20|3487.5|3481.5|3487.8|3481.8|3488|3482|3487.5|3481.5|6
1641832170000|2022-01-10 16:29:30|3487.5|3481.5|3488.3|3482.3|3488.3|3482.3|3487.5|3481.5|3
1641832180000|2022-01-10 16:29:40|3488|3482|3487.8|3481.8|3488.5|3482.5|3487.8|3481.8|6
1641832200000|2022-01-10 16:30:00|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832220000|2022-01-10 16:30:20|3487.8|3481.8|3487.8|3481.8|3487.8|3481.8|3487.8|3481.8|1
1641832230000|2022-01-10 16:30:30|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832240000|2022-01-10 16:30:40|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|1
1641832250000|2022-01-10 16:30:50|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832260000|2022-01-10 16:31:00|3487.8|3481.8|3487.5|3481.5|3487.8|3481.8|3487|3481|7
1641832270000|2022-01-10 16:31:10|3487.3|3481.3|3487.5|3481.5|3487.5|3481.5|3487.3|3481.3|2
1641832280000|2022-01-10 16:31:20|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1641832320000|2022-01-10 16:32:00|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1641832350000|2022-01-10 16:32:30|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832360000|2022-01-10 16:32:40|3487.8|3481.8|3487.5|3481.5|3487.8|3481.8|3487.5|3481.5|2
1641832370000|2022-01-10 16:32:50|3487.3|3481.3|3487.8|3481.8|3488.5|3482.5|3487|3481|20
1641832380000|2022-01-10 16:33:00|3488|3482|3488.5|3482.5|3488.5|3482.5|3488|3482|7
1641832390000|2022-01-10 16:33:10|3488.8|3482.8|3488.8|3482.8|3489|3483|3488.5|3482.5|13
1641832400000|2022-01-10 16:33:20|3488.5|3482.5|3488.3|3482.3|3488.5|3482.5|3488.3|3482.3|4
1641832410000|2022-01-10 16:33:30|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|1
1641832430000|2022-01-10 16:33:50|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832440000|2022-01-10 16:34:00|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|1
1641832450000|2022-01-10 16:34:10|3488.5|3482.5|3488.8|3482.8|3488.8|3482.8|3488.5|3482.5|2
1641832460000|2022-01-10 16:34:20|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|1
1641832480000|2022-01-10 16:34:40|3488.8|3482.8|3488.5|3482.5|3488.8|3482.8|3488.5|3482.5|2
1641832490000|2022-01-10 16:34:50|3488|3482|3487|3481|3488|3482|3487|3481|2
1641832500000|2022-01-10 16:35:00|3487.3|3481.3|3487.3|3481.3|3487.5|3481.5|3487.3|3481.3|3
1641832530000|2022-01-10 16:35:30|3487|3481|3486.5|3480.5|3487|3481|3486.5|3480.5|2
1641832550000|2022-01-10 16:35:50|3486|3480|3486.5|3480.5|3486.8|3480.8|3486|3480|4
1641832560000|2022-01-10 16:36:00|3486.8|3480.8|3486.5|3480.5|3486.8|3480.8|3486.5|3480.5|2
1641832620000|2022-01-10 16:37:00|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641832650000|2022-01-10 16:37:30|3486.5|3480.5|3486.3|3480.3|3486.5|3480.5|3486.3|3480.3|2
1641832670000|2022-01-10 16:37:50|3486|3480|3486|3480|3486|3480|3485.8|3479.8|3
1641832690000|2022-01-10 16:38:10|3486.3|3480.3|3486.5|3480.5|3486.5|3480.5|3486.3|3480.3|2
1641832700000|2022-01-10 16:38:20|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|3486.8|3480.8|1
1641832730000|2022-01-10 16:38:50|3487|3481|3487|3481|3487|3481|3487|3481|1
1641832790000|2022-01-10 16:39:50|3487.3|3481.3|3487.3|3481.3|3487.3|3481.3|3487.3|3481.3|1
1641832830000|2022-01-10 16:40:30|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1641832890000|2022-01-10 16:41:30|3488|3482|3488|3482|3488|3482|3488|3482|1
1641832900000|2022-01-10 16:41:40|3488.3|3482.3|3488.5|3482.5|3488.5|3482.5|3488.3|3482.3|2
1641832910000|2022-01-10 16:41:50|3488.3|3482.3|3488.3|3482.3|3488.5|3482.5|3488.3|3482.3|5
1641832920000|2022-01-10 16:42:00|3488.5|3482.5|3488.8|3482.8|3488.8|3482.8|3488|3482|7
1641832930000|2022-01-10 16:42:10|3488.5|3482.5|3488.8|3482.8|3488.8|3482.8|3488.5|3482.5|6
1641832940000|2022-01-10 16:42:20|3488.5|3482.5|3488.3|3482.3|3488.8|3482.8|3488.3|3482.3|5
1641832960000|2022-01-10 16:42:40|3488.8|3482.8|3489.3|3483.3|3489.3|3483.3|3488.8|3482.8|3
1641832970000|2022-01-10 16:42:50|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|1
1641832980000|2022-01-10 16:43:00|3489|3483|3489.8|3483.8|3489.8|3483.8|3489|3483|5
1641832990000|2022-01-10 16:43:10|3489.5|3483.5|3489.5|3483.5|3489.8|3483.8|3489.5|3483.5|3
1641833010000|2022-01-10 16:43:30|3489.8|3483.8|3489.8|3483.8|3490|3484|3489.8|3483.8|5
1641833020000|2022-01-10 16:43:40|3490|3484|3490|3484|3490|3484|3489.8|3483.8|3
1641833030000|2022-01-10 16:43:50|3490.3|3484.3|3490.5|3484.5|3490.8|3484.8|3490.3|3484.3|5
1641833040000|2022-01-10 16:44:00|3490.8|3484.8|3490.5|3484.5|3490.8|3484.8|3490.5|3484.5|2
1641833050000|2022-01-10 16:44:10|3490.8|3484.8|3491.3|3485.3|3491.5|3485.5|3490.8|3484.8|6
1641833060000|2022-01-10 16:44:20|3491.5|3485.5|3491.3|3485.3|3491.5|3485.5|3491|3485|4
1641833070000|2022-01-10 16:44:30|3491|3485|3490.8|3484.8|3491|3485|3490.8|3484.8|2
1641833080000|2022-01-10 16:44:40|3490.5|3484.5|3489.8|3483.8|3490.5|3484.5|3489.8|3483.8|2
1641833090000|2022-01-10 16:44:50|3489.5|3483.5|3489.5|3483.5|3489.8|3483.8|3489.5|3483.5|3
1641833100000|2022-01-10 16:45:00|3489.3|3483.3|3487.8|3481.8|3489.3|3483.3|3487.8|3481.8|6
1641833110000|2022-01-10 16:45:10|3487.6|3481.6|3488|3482|3488|3482|3487.6|3481.6|2
1641833120000|2022-01-10 16:45:20|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|1
1641833130000|2022-01-10 16:45:30|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|1
1641833260000|2022-01-10 16:47:40|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|1
1641833270000|2022-01-10 16:47:50|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|1
1641833280000|2022-01-10 16:48:00|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|1
1641833290000|2022-01-10 16:48:10|3489|3483|3489|3483|3489|3483|3489|3483|1
1641833300000|2022-01-10 16:48:20|3489.3|3483.3|3488.5|3482.5|3489.3|3483.3|3488.5|3482.5|2
1641833320000|2022-01-10 16:48:40|3488.8|3482.8|3489.5|3483.5|3489.5|3483.5|3488.8|3482.8|2
1641833330000|2022-01-10 16:48:50|3489.3|3483.3|3489.5|3483.5|3489.5|3483.5|3489.3|3483.3|2
1641833400000|2022-01-10 16:50:00|3489.3|3483.3|3489|3483|3489.3|3483.3|3489|3483|2
1641833410000|2022-01-10 16:50:10|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|1
1641833430000|2022-01-10 16:50:30|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|3488.5|3482.5|1
1641833450000|2022-01-10 16:50:50|3488.3|3482.3|3488.5|3482.5|3488.5|3482.5|3488.3|3482.3|2
1641833460000|2022-01-10 16:51:00|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|3488.3|3482.3|1
1641833470000|2022-01-10 16:51:10|3488.5|3482.5|3489.3|3483.3|3489.5|3483.5|3488.5|3482.5|4
1641833480000|2022-01-10 16:51:20|3489.5|3483.5|3489.3|3483.3|3489.5|3483.5|3489.3|3483.3|2
1641833490000|2022-01-10 16:51:30|3489.8|3483.8|3490|3484|3490.5|3484.5|3489.5|3483.5|6
1641833500000|2022-01-10 16:51:40|3490.8|3484.8|3490.3|3484.3|3490.8|3484.8|3490.3|3484.3|2
1641833510000|2022-01-10 16:51:50|3490|3484|3490|3484|3490|3484|3490|3484|1
1641833520000|2022-01-10 16:52:00|3490.3|3484.3|3490|3484|3490.5|3484.5|3490|3484|3
1641833540000|2022-01-10 16:52:20|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3489.5|3483.5|4
1641833550000|2022-01-10 16:52:30|3490.8|3484.8|3491.5|3485.5|3491.5|3485.5|3490.8|3484.8|2
1641833560000|2022-01-10 16:52:40|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|1
1641833570000|2022-01-10 16:52:50|3491.8|3485.8|3491.5|3485.5|3491.8|3485.8|3491|3485|4
1641833580000|2022-01-10 16:53:00|3492|3486|3491.5|3485.5|3492|3486|3491.3|3485.3|4
1641833590000|2022-01-10 16:53:10|3492|3486|3491.8|3485.8|3492|3486|3491.8|3485.8|2
1641833600000|2022-01-10 16:53:20|3491.5|3485.5|3491.3|3485.3|3492|3486|3491.3|3485.3|3
1641833610000|2022-01-10 16:53:30|3491.8|3485.8|3491.3|3485.3|3491.8|3485.8|3491.3|3485.3|2
1641833620000|2022-01-10 16:53:40|3491.8|3485.8|3491|3485|3491.8|3485.8|3491|3485|2
1641833630000|2022-01-10 16:53:50|3491.8|3485.8|3492.3|3486.3|3492.3|3486.3|3491|3485|6
1641833640000|2022-01-10 16:54:00|3492.8|3486.8|3492.8|3486.8|3492.8|3486.8|3492.8|3486.8|1
1641833700000|2022-01-10 16:55:00|3492.5|3486.5|3492.3|3486.3|3492.8|3486.8|3492.3|3486.3|3
1641833710000|2022-01-10 16:55:10|3492.8|3486.8|3492|3486|3493|3487|3492|3486|8
1641833720000|2022-01-10 16:55:20|3493|3487|3492.3|3486.3|3493|3487|3492.3|3486.3|8
1641833730000|2022-01-10 16:55:30|3493|3487|3492.8|3486.8|3493|3487|3492.5|3486.5|4
1641833740000|2022-01-10 16:55:40|3493|3487|3493.3|3487.3|3493.5|3487.5|3492.5|3486.5|7
1641833750000|2022-01-10 16:55:50|3493.5|3487.5|3493.3|3487.3|3493.5|3487.5|3493|3487|4
1641833760000|2022-01-10 16:56:00|3493|3487|3493.3|3487.3|3493.3|3487.3|3493|3487|2
1641833780000|2022-01-10 16:56:20|3493|3487|3493.3|3487.3|3493.3|3487.3|3493|3487|2
1641833820000|2022-01-10 16:57:00|3493|3487|3493|3487|3493|3487|3493|3487|1
1641833890000|2022-01-10 16:58:10|3493.3|3487.3|3493.3|3487.3|3493.3|3487.3|3493|3487|3
1641833900000|2022-01-10 16:58:20|3493.5|3487.5|3493.3|3487.3|3493.5|3487.5|3493.3|3487.3|4
1641833910000|2022-01-10 16:58:30|3493|3487|3492.8|3486.8|3493|3487|3492.8|3486.8|6
1641833920000|2022-01-10 16:58:40|3493|3487|3493|3487|3493|3487|3493|3487|1
1641833960000|2022-01-10 16:59:20|3492.8|3486.8|3492.3|3486.3|3492.8|3486.8|3492.3|3486.3|2
1641833970000|2022-01-10 16:59:30|3492|3486|3491.5|3485.5|3492|3486|3491.5|3485.5|3
1641833990000|2022-01-10 16:59:50|3491.8|3485.8|3492|3486|3492|3486|3491.8|3485.8|2
1641834000000|2022-01-10 17:00:00|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641834040000|2022-01-10 17:00:40|3492|3486|3492|3486|3492|3486|3492|3486|1
1641834070000|2022-01-10 17:01:10|3492.3|3486.3|3492.3|3486.3|3492.3|3486.3|3492.3|3486.3|1
1641834120000|2022-01-10 17:02:00|3492.8|3486.8|3492.3|3486.3|3492.8|3486.8|3492.3|3486.3|2
1641834130000|2022-01-10 17:02:10|3492|3486|3492|3486|3492|3486|3492|3486|1
1641834170000|2022-01-10 17:02:50|3492.5|3486.5|3492|3486|3492.5|3486.5|3492|3486|2
1641834190000|2022-01-10 17:03:10|3492.5|3486.5|3492.5|3486.5|3492.5|3486.5|3492.5|3486.5|1
1641834200000|2022-01-10 17:03:20|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641834350000|2022-01-10 17:05:50|3492|3486|3491.8|3485.8|3492|3486|3491.8|3485.8|2
1641834390000|2022-01-10 17:06:30|3492|3486|3492|3486|3492|3486|3491.8|3485.8|3
1641834400000|2022-01-10 17:06:40|3491.8|3485.8|3492|3486|3492|3486|3491.8|3485.8|2
1641834410000|2022-01-10 17:06:50|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641834460000|2022-01-10 17:07:40|3491.5|3485.5|3490.3|3484.3|3491.5|3485.5|3490|3484|5
1641834470000|2022-01-10 17:07:50|3490.5|3484.5|3491|3485|3491|3485|3490.5|3484.5|3
1641834510000|2022-01-10 17:08:30|3490.8|3484.8|3490.3|3484.3|3490.8|3484.8|3490.3|3484.3|2
1641834540000|2022-01-10 17:09:00|3490|3484|3489.8|3483.8|3490|3484|3489.8|3483.8|2
1641834740000|2022-01-10 17:12:20|3490|3484|3490|3484|3490|3484|3490|3484|1
1641834870000|2022-01-10 17:14:30|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1641835400000|2022-01-10 17:23:20|3490.9|3484.9|3491.1|3485.1|3491.1|3485.1|3490.9|3484.9|2
1641835410000|2022-01-10 17:23:30|3491.8|3485.8|3492.5|3486.5|3492.5|3486.5|3491.8|3485.8|2
1641835420000|2022-01-10 17:23:40|3492|3486|3491.8|3485.8|3492|3486|3491.8|3485.8|2
1641835430000|2022-01-10 17:23:50|3491.5|3485.5|3490.3|3484.3|3491.5|3485.5|3490.3|3484.3|2
1641835440000|2022-01-10 17:24:00|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641835530000|2022-01-10 17:25:30|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641835800000|2022-01-10 17:30:00|3490|3484|3490|3484|3490|3484|3490|3484|1
1641835840000|2022-01-10 17:30:40|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1641835850000|2022-01-10 17:30:50|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|1
1641835860000|2022-01-10 17:31:00|3489.3|3483.3|3489|3483|3489.3|3483.3|3489|3483|2
1641835870000|2022-01-10 17:31:10|3488.8|3482.8|3488.8|3482.8|3489|3483|3488.8|3482.8|3
1641835880000|2022-01-10 17:31:20|3489|3483|3489|3483|3489|3483|3489|3483|1
1641835900000|2022-01-10 17:31:40|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|3488.8|3482.8|1
1641835910000|2022-01-10 17:31:50|3489|3483|3489|3483|3489|3483|3489|3483|1
1641835920000|2022-01-10 17:32:00|3489.3|3483.3|3489|3483|3489.3|3483.3|3489|3483|2
1641835930000|2022-01-10 17:32:10|3489.3|3483.3|3489.3|3483.3|3489.5|3483.5|3489.3|3483.3|3
1641835940000|2022-01-10 17:32:20|3489.5|3483.5|3489|3483|3489.5|3483.5|3489|3483|2
1641835960000|2022-01-10 17:32:40|3489.3|3483.3|3489|3483|3489.3|3483.3|3489|3483|2
1641835980000|2022-01-10 17:33:00|3489.5|3483.5|3489.3|3483.3|3489.5|3483.5|3489.3|3483.3|2
1641836000000|2022-01-10 17:33:20|3489|3483|3489.3|3483.3|3489.3|3483.3|3489|3483|2
1641836020000|2022-01-10 17:33:40|3489.5|3483.5|3489.3|3483.3|3489.5|3483.5|3489.3|3483.3|2
1641836030000|2022-01-10 17:33:50|3489|3483|3489|3483|3489|3483|3489|3483|1
1641836040000|2022-01-10 17:34:00|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|1
1641836100000|2022-01-10 17:35:00|3489|3483|3489|3483|3489|3483|3489|3483|1
1641836110000|2022-01-10 17:35:10|3489.3|3483.3|3490.3|3484.3|3490.3|3484.3|3489.3|3483.3|4
1641836120000|2022-01-10 17:35:20|3490|3484|3490.3|3484.3|3490.3|3484.3|3490|3484|2
1641836130000|2022-01-10 17:35:30|3490|3484|3490.3|3484.3|3490.3|3484.3|3490|3484|2
1641836140000|2022-01-10 17:35:40|3490|3484|3490.3|3484.3|3490.3|3484.3|3490|3484|2
1641836160000|2022-01-10 17:36:00|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836180000|2022-01-10 17:36:20|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836190000|2022-01-10 17:36:30|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836220000|2022-01-10 17:37:00|3490.3|3484.3|3490|3484|3490.3|3484.3|3490|3484|2
1641836230000|2022-01-10 17:37:10|3489.8|3483.8|3490|3484|3490.3|3484.3|3489.8|3483.8|3
1641836240000|2022-01-10 17:37:20|3490.3|3484.3|3489.8|3483.8|3490.3|3484.3|3489.8|3483.8|2
1641836260000|2022-01-10 17:37:40|3490.3|3484.3|3490|3484|3490.3|3484.3|3490|3484|2
1641836280000|2022-01-10 17:38:00|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.5|3483.5|3
1641836290000|2022-01-10 17:38:10|3490.3|3484.3|3490|3484|3490.3|3484.3|3490|3484|2
1641836320000|2022-01-10 17:38:40|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836340000|2022-01-10 17:39:00|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836350000|2022-01-10 17:39:10|3489.8|3483.8|3490|3484|3490|3484|3489.8|3483.8|2
1641836360000|2022-01-10 17:39:20|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836400000|2022-01-10 17:40:00|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836410000|2022-01-10 17:40:10|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836440000|2022-01-10 17:40:40|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836450000|2022-01-10 17:40:50|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836460000|2022-01-10 17:41:00|3490|3484|3490|3484|3490|3484|3490|3484|1
1641836470000|2022-01-10 17:41:10|3489.8|3483.8|3490|3484|3490|3484|3489.8|3483.8|2
1641836480000|2022-01-10 17:41:20|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836490000|2022-01-10 17:41:30|3490.8|3484.8|3490.5|3484.5|3490.8|3484.8|3490.5|3484.5|2
1641836510000|2022-01-10 17:41:50|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|1
1641836530000|2022-01-10 17:42:10|3491|3485|3493|3487|3493|3487|3491|3485|4
1641836540000|2022-01-10 17:42:20|3493.3|3487.3|3494.3|3488.3|3494.3|3488.3|3493.3|3487.3|2
1641836640000|2022-01-10 17:44:00|3494|3488|3493.5|3487.5|3494|3488|3493.5|3487.5|2
1641836660000|2022-01-10 17:44:20|3493|3487|3491.5|3485.5|3493|3487|3491.5|3485.5|2
1641836670000|2022-01-10 17:44:30|3491.3|3485.3|3490.8|3484.8|3491.5|3485.5|3490.8|3484.8|6
1641836700000|2022-01-10 17:45:00|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641836730000|2022-01-10 17:45:30|3490.8|3484.8|3491|3485|3491|3485|3490.8|3484.8|2
1641836740000|2022-01-10 17:45:40|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|1
1641836820000|2022-01-10 17:47:00|3490|3484|3490.8|3484.8|3490.8|3484.8|3490|3484|2
1641836830000|2022-01-10 17:47:10|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641836840000|2022-01-10 17:47:20|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|3490.3|3484.3|1
1641836850000|2022-01-10 17:47:30|3490.5|3484.5|3490.8|3484.8|3490.8|3484.8|3490.5|3484.5|2
1641837140000|2022-01-10 17:52:20|3491|3485|3491|3485|3491|3485|3491|3485|1
1641837250000|2022-01-10 17:54:10|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|3490.8|3484.8|1
1641837300000|2022-01-10 17:55:00|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1641837330000|2022-01-10 17:55:30|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|3490.4|3484.4|1
1641837400000|2022-01-10 17:56:40|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|3490.6|3484.6|1
1641881860000|2022-01-11 06:17:40|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|3511.9|3505.9|1
1641881870000|2022-01-11 06:17:50|3510.6|3504.6|3509.3|3503.3|3512.3|3505.6|3509.3|3503.3|7
1641881880000|2022-01-11 06:18:00|3509.5|3503.5|3508.5|3502.5|3509.5|3503.5|3508|3502|5
1641881900000|2022-01-11 06:18:20|3511|3502|3513|3503.5|3513|3503.5|3511|3502|4
1641881910000|2022-01-11 06:18:30|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1641881920000|2022-01-11 06:18:40|3513|3507|3513|3507|3513|3507|3513|3507|1
1641881980000|2022-01-11 06:19:40|3514|3508|3514|3508|3514|3508|3514|3508|1
1641882040000|2022-01-11 06:20:40|3515|3509|3514|3508|3515|3509|3514|3508|2
1641882050000|2022-01-11 06:20:50|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1641882060000|2022-01-11 06:21:00|3515.5|3509.5|3514.5|3508.5|3515.5|3509.5|3514.5|3508.5|2
1641882090000|2022-01-11 06:21:30|3513|3507|3513|3507|3513|3507|3513|3507|1
1641882160000|2022-01-11 06:22:40|3512.5|3506.5|3512|3506|3512.5|3506.5|3511.3|3505.3|3
1641882170000|2022-01-11 06:22:50|3512.3|3503.3|3512.3|3503.3|3512.3|3503.3|3512.3|3503.3|1
1641882180000|2022-01-11 06:23:00|3509.8|3503.8|3514.8|3503|3514.8|3503.8|3509.8|3501|4
1641882190000|2022-01-11 06:23:10|3513.5|3502.8|3513|3502.5|3513.5|3502.8|3513|3502.5|2
1641882210000|2022-01-11 06:23:30|3509|3503|3509|3503|3509|3503|3509|3503|1
1641882230000|2022-01-11 06:23:50|3509.5|3500.8|3509.5|3500.8|3509.5|3500.8|3509.5|3500.8|1
1641882240000|2022-01-11 06:24:00|3507.5|3501|3507.5|3501.5|3507.5|3501.5|3507.5|3501|2
1641882250000|2022-01-11 06:24:10|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641882260000|2022-01-11 06:24:20|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641882270000|2022-01-11 06:24:30|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|1
1641882280000|2022-01-11 06:24:40|3505.5|3499.5|3504.8|3495.5|3505.5|3499.5|3504.8|3495|3
1641882290000|2022-01-11 06:24:50|3504.5|3495|3501.5|3495.5|3504.5|3496.3|3501.5|3495|4
1641882300000|2022-01-11 06:25:00|3500.5|3494.5|3501.3|3492.3|3501.3|3494.5|3499|3491.5|10
1641882310000|2022-01-11 06:25:10|3499.5|3492.8|3497.5|3491.5|3499.5|3492.8|3497.5|3491.3|3
1641882320000|2022-01-11 06:25:20|3498|3489.5|3496.8|3490.8|3498|3491.6|3496.5|3489.5|6
1641882330000|2022-01-11 06:25:30|3496.5|3490.5|3494.8|3488.8|3496.8|3490.8|3494.1|3486.3|8
1641882340000|2022-01-11 06:25:40|3495.8|3489.8|3496.5|3490.5|3496.8|3490.8|3494.3|3488.3|8
1641882370000|2022-01-11 06:26:10|3496.8|3490.8|3496.5|3490.5|3496.8|3490.8|3496.5|3490.5|4
1641882390000|2022-01-11 06:26:30|3496.8|3490.8|3496.8|3490.8|3496.8|3490.8|3496.5|3490.5|3
1641882400000|2022-01-11 06:26:40|3496.5|3490.5|3497.5|3491.5|3497.5|3491.5|3496.5|3490.5|8
1641882430000|2022-01-11 06:27:10|3497.8|3491.8|3497.8|3491.8|3497.8|3491.8|3497.8|3491.8|1
1641882440000|2022-01-11 06:27:20|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|1
1641882450000|2022-01-11 06:27:30|3496|3490|3496|3490|3496|3490|3496|3490|1
1641882460000|2022-01-11 06:27:40|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|1
1641882470000|2022-01-11 06:27:50|3496.5|3490.5|3496.8|3488|3497.8|3490.5|3495.5|3488|4
1641882480000|2022-01-11 06:28:00|3495.9|3489.9|3495.6|3489.6|3495.9|3489.9|3495.6|3489.6|2
1641882490000|2022-01-11 06:28:10|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|1
1641882510000|2022-01-11 06:28:30|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|1
1641882520000|2022-01-11 06:28:40|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|1
1641882530000|2022-01-11 06:28:50|3496|3490|3496|3490|3496|3490|3495.5|3489.5|6
1641882540000|2022-01-11 06:29:00|3495.5|3489.5|3496|3490|3496.5|3490.5|3495.5|3489.5|4
1641882550000|2022-01-11 06:29:10|3496.5|3490.5|3496|3490|3496.5|3490.5|3495.5|3489.5|5
1641882560000|2022-01-11 06:29:20|3496.5|3490.5|3496.8|3490.8|3496.8|3490.8|3496.5|3490.5|2
1641882580000|2022-01-11 06:29:40|3497.5|3491.5|3500.3|3491|3500.3|3491.5|3497.5|3491|2
1641882590000|2022-01-11 06:29:50|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|1
1641882600000|2022-01-11 06:30:00|3500.3|3491|3500.3|3491|3500.3|3491|3500.3|3491|1
1641882620000|2022-01-11 06:30:20|3501||3501||3501||3501||1
1641882630000|2022-01-11 06:30:30|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641882660000|2022-01-11 06:31:00|3500.8|3494.8|3500.5|3494.5|3500.8|3494.8|3500.5|3494.5|4
1641882670000|2022-01-11 06:31:10|3500.8|3494.8|3499.8|3493.8|3500.8|3494.8|3499.8|3493.8|4
1641882690000|2022-01-11 06:31:30|3500|3494|3500|3494|3500|3494|3500|3494|1
1641882700000|2022-01-11 06:31:40|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641882720000|2022-01-11 06:32:00|3500|3494|3500.8|3494.8|3500.8|3494.8|3500|3494|5
1641882730000|2022-01-11 06:32:10|3500.5|3494.5|3500.8|3494.8|3500.8|3494.8|3500|3494|5
1641882740000|2022-01-11 06:32:20|3500.5|3494.5|3500.5|3494.5|3500.8|3494.8|3499.8|3493.8|5
1641882750000|2022-01-11 06:32:30|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641882780000|2022-01-11 06:33:00|3501.5|3495.5|3502|3496|3502|3496|3501.5|3495.5|2
1641882830000|2022-01-11 06:33:50|3502.5|3496.5|3502.3|3496.3|3502.8|3496.8|3502.3|3496.3|4
1641882840000|2022-01-11 06:34:00|3501.5|3495.5|3504|3495.5|3504.3|3495.5|3501.5|3494.5|6
1641882860000|2022-01-11 06:34:20|3502|3496|3502.3|3496.3|3502.3|3496.3|3502|3496|2
1641882870000|2022-01-11 06:34:30|3502.5|3496.5|3506|3494.3|3506|3496.8|3502.5|3494.3|4
1641882890000|2022-01-11 06:34:50|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641882900000|2022-01-11 06:35:00|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641882920000|2022-01-11 06:35:20|3500|3494|3499.3|3493.3|3500|3494|3499.3|3493.3|4
1641882930000|2022-01-11 06:35:30|3499|3493|3498.8|3492.8|3499|3493|3498.8|3492.8|2
1641882940000|2022-01-11 06:35:40|3498.5|3492.5|3498.5|3492.5|3499|3493|3498.5|3492.5|4
1641882950000|2022-01-11 06:35:50|3498.8|3487.8|3498.8|3487.8|3498.8|3487.8|3498.8|3487.8|1
1641882960000|2022-01-11 06:36:00|3497.3|3488.3|3497.3|3491.3|3497.3|3491.3|3497.3|3488.3|2
1641882970000|2022-01-11 06:36:10|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|3497.5|3491.5|1
1641882980000|2022-01-11 06:36:20|3498|3492|3498|3492|3498|3492|3498|3492|1
1641882990000|2022-01-11 06:36:30|3497.8|3491.8|3500|3488.8|3500.5|3492.3|3497.8|3488.8|9
1641883000000|2022-01-11 06:36:40||3490.3||3490.3||3490.3||3490.3|1
1641883010000|2022-01-11 06:36:50|3496.8|3490.8|3496.8|3490.8|3496.8|3490.8|3496.8|3490.8|1
1641883070000|2022-01-11 06:37:50|3499.8|3490.3|3499.8|3490.5|3500.5|3491|3499.8|3490.3|4
1641883080000|2022-01-11 06:38:00|3500|3490.8|3495.8|3489.8|3500|3490.8|3494.8|3488.3|10
1641883140000|2022-01-11 06:39:00|3494.8|3488.8|3499|3493|3499.5|3493|3494.8|3488.8|6
1641883150000|2022-01-11 06:39:10|3498.8|3492.8|3498.8|3492.8|3498.8|3492.8|3498.8|3492.8|1
1641883160000|2022-01-11 06:39:20|3498.5|3492.5|3497.3|3487.8|3499|3492.5|3497.3|3487.3|7
1641883170000|2022-01-11 06:39:30|3496.8|3488|3497.5|3488.5|3497.5|3488.5|3496.8|3488|5
1641883180000|2022-01-11 06:39:40|3497.8|3489|3499|3490.3|3499|3490.3|3497.8|3489|3
1641883190000|2022-01-11 06:39:50|3498.5|3492.5|3497.5|3491.5|3498.5|3492.5|3497.5|3491.5|3
1641883200000|2022-01-11 06:40:00|3497.3|3491.3|3499.3|3491.3|3499.3|3492.3|3497.3|3489.5|9
1641883210000|2022-01-11 06:40:10|3498.5|3492.5|3499|3490.3|3499|3492.5|3498|3489.5|3
1641883220000|2022-01-11 06:40:20|3498.5|3492.5|3498.5|3492.5|3498.8|3492.8|3498.5|3492.5|3
1641883230000|2022-01-11 06:40:30|3499|3490.3|3498.8|3492.8|3499.3|3492.8|3497.8|3490.3|5
1641883240000|2022-01-11 06:40:40|3497.8|3491.8|3498.8|3492.8|3499|3493|3497.8|3491.8|4
1641883250000|2022-01-11 06:40:50|3500.3|3494.3|3501.5|3495.5|3501.8|3495.8|3500.3|3494.3|4
1641883260000|2022-01-11 06:41:00|3501|3495|3502.3|3496.3|3503.3|3497.3|3501|3495|8
1641883280000|2022-01-11 06:41:20|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641883290000|2022-01-11 06:41:30|3502.3|3496.3|3501.8|3495.8|3502.3|3496.3|3501.8|3495.8|2
1641883300000|2022-01-11 06:41:40|3500.5|3494.5|3499.5|3493.5|3500.5|3494.5|3499.5|3493.5|4
1641883310000|2022-01-11 06:41:50|3499.8|3493.8|3500|3494|3500|3494|3499.8|3493.8|2
1641883320000|2022-01-11 06:42:00|3500.3|3494.3|3500.8|3494.8|3501|3495|3500.3|3494.3|5
1641883330000|2022-01-11 06:42:10|3500.5|3494.5|3500.3|3492.3|3501|3495|3500|3492|13
1641883340000|2022-01-11 06:42:20|3499.1|3493.1|3499|3493|3499.1|3493.1|3498.3|3492.3|4
1641883360000|2022-01-11 06:42:40|3498.3|3492.3|3499|3493|3499|3493|3498.3|3492.3|4
1641883370000|2022-01-11 06:42:50|3498.3|3492.3|3499|3493|3499|3493|3498.3|3492.3|2
1641883380000|2022-01-11 06:43:00|3498.3|3492.3|3499.3|3493.3|3499.3|3493.3|3498.3|3492.3|6
1641883390000|2022-01-11 06:43:10|3498.3|3492.3|3499.5|3493.5|3499.5|3493.5|3498.3|3492.3|5
1641883400000|2022-01-11 06:43:20|3500.3|3494.3|3501.5|3495.5|3502|3496|3500|3494|9
1641883410000|2022-01-11 06:43:30|3501|3495|3504|3498|3504|3498|3501|3495|9
1641883420000|2022-01-11 06:43:40|3502.5|3496.5|3501.8|3495.8|3502.5|3496.5|3501.3|3495.3|6
1641883430000|2022-01-11 06:43:50|3501.3|3495.3|3502|3496|3502|3496|3500.8|3494.8|5
1641883440000|2022-01-11 06:44:00|3500|3494|3500.5|3494.5|3501|3495|3500|3494|7
1641883450000|2022-01-11 06:44:10|3500.3|3494.3|3500|3494|3500.3|3494.3|3500|3494|2
1641883480000|2022-01-11 06:44:40|3500.5|3494.5|3500|3494|3500.5|3494.5|3500|3494|2
1641883500000|2022-01-11 06:45:00|3500.5|3494.5|3501.8|3495.8|3501.8|3495.8|3500.5|3494.5|7
1641883510000|2022-01-11 06:45:10|3502.3|3496.3|3502|3496|3502.3|3496.3|3501|3495|3
1641883530000|2022-01-11 06:45:30|3501.8|3495.8|3502|3496|3502|3496|3500.8|3494.8|5
1641883540000|2022-01-11 06:45:40|3500.8|3494.8|3503.3|3494.3|3503.3|3496.5|3500.8|3494.3|7
1641883560000|2022-01-11 06:46:00|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641883570000|2022-01-11 06:46:10|3503.5|3494.3|3502|3494|3503.5|3494.3|3502|3494|6
1641883590000|2022-01-11 06:46:30|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641883600000|2022-01-11 06:46:40|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|1
1641883610000|2022-01-11 06:46:50|3500.5|3494.5|3499|3489.8|3500.5|3494.5|3499|3489.8|3
1641883620000|2022-01-11 06:47:00|3498.8|3489.5|3498.3|3489|3498.8|3489.5|3498.3|3489|3
1641883630000|2022-01-11 06:47:10|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|1
1641883650000|2022-01-11 06:47:30|3496|3490|3496|3490|3496|3490|3496|3490|1
1641883670000|2022-01-11 06:47:50|3496.3|3490.3|3496.3|3490.3|3496.3|3490.3|3496.3|3490.3|1
1641883690000|2022-01-11 06:48:10|3499|3489.8|3498.8|3490.5|3499|3490.5|3498.8|3489.8|3
1641883700000|2022-01-11 06:48:20|3498.5||3498.5||3498.5||3498.5||1
1641883710000|2022-01-11 06:48:30|3497|3491|3496.8|3490.8|3497|3491|3496.8|3490.8|2
1641883720000|2022-01-11 06:48:40|3496.5|3490.5|3496.8|3490.8|3496.8|3490.8|3496.5|3490.5|2
1641883730000|2022-01-11 06:48:50|3496.3|3490.3|3493.5|3485.5|3496.3|3490.3|3493.5|3485|6
1641883740000|2022-01-11 06:49:00|3493.3|3485.3|3490.8|3484.8|3493.3|3485.3|3489|3483|6
1641883750000|2022-01-11 06:49:10|3490.3|3484.3|3490.8|3484.8|3490.8|3484.8|3490.3|3484.3|3
1641883760000|2022-01-11 06:49:20|3489.3|3483.3|3489.3|3483.3|3489.3|3483.3|3489.3|3483.3|1
1641883780000|2022-01-11 06:49:40|3490|3484|3491.3|3485.3|3491.3|3485.3|3490|3484|4
1641883790000|2022-01-11 06:49:50|3491.5|3485.5|3490.5|3484.5|3491.5|3485.5|3490.5|3484.5|2
1641883800000|2022-01-11 06:50:00|3490.3|3484.3|3492|3486|3492|3486|3490.3|3484.3|4
1641883820000|2022-01-11 06:50:20|3490.8|3484.8|3492.5|3484.3|3492.5|3485.8|3490.8|3484.3|4
1641883830000|2022-01-11 06:50:30|3492|3486|3489.1|3483.1|3492|3486|3489.1|3483.1|6
1641883840000|2022-01-11 06:50:40|3489|3483|3488.8|3482.8|3489|3483|3488.8|3482.8|2
1641883850000|2022-01-11 06:50:50|3489|3483|3491.5|3485.5|3491.5|3485.5|3489|3483|2
1641883870000|2022-01-11 06:51:10|3490.5|3484.5|3490|3484|3490.5|3484.5|3490|3484|2
1641883890000|2022-01-11 06:51:30|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1641883900000|2022-01-11 06:51:40|3490|3484|3490|3484|3490|3484|3490|3484|1
1641883910000|2022-01-11 06:51:50|3491|3485|3491|3485|3491|3485|3491|3485|1
1641883930000|2022-01-11 06:52:10|3490|3484|3490|3484|3490|3484|3490|3484|1
1641883940000|2022-01-11 06:52:20|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|3489.8|3483.8|1
1641883950000|2022-01-11 06:52:30|3489.5|3483.5|3488.8|3482.8|3489.8|3483.8|3488.3|3482.3|6
1641883960000|2022-01-11 06:52:40|3488.5|3482.5|3489.3|3483.3|3489.3|3483.3|3488.5|3482.5|5
1641883970000|2022-01-11 06:52:50|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|3489.5|3483.5|1
1641883980000|2022-01-11 06:53:00|3490|3484|3490|3484|3490.3|3484.3|3490|3484|3
1641883990000|2022-01-11 06:53:10|3489.8|3483.8|3490.3|3484.3|3490.3|3484.3|3489.3|3483.3|5
1641884000000|2022-01-11 06:53:20|3490|3484|3489.8|3483.8|3490.3|3484.3|3489|3483|7
1641884010000|2022-01-11 06:53:30|3489|3483|3489.5|3483.5|3490.3|3484.3|3488.8|3482.8|6
1641884020000|2022-01-11 06:53:40|3490.3|3484.3|3491|3485|3491|3485|3490.3|3484.3|5
1641884030000|2022-01-11 06:53:50|3490.8|3484.8|3490|3484|3490.8|3484.8|3490|3484|3
1641884040000|2022-01-11 06:54:00|3489.8|3483.8|3490.5|3484.5|3490.5|3484.5|3489.8|3483.8|5
1641884050000|2022-01-11 06:54:10|3489.3|3483.3|3486|3480|3489.3|3483.3|3486|3480|6
1641884060000|2022-01-11 06:54:20|3487.6|3481.6|3485.8|3479.8|3488.8|3482.8|3485.8|3479.8|21
1641884070000|2022-01-11 06:54:30|3484.5|3478.5|3485.8|3479.8|3485.8|3479.8|3484.5|3478.5|4
1641884080000|2022-01-11 06:54:40|3485|3479|3485.3|3479.3|3485.5|3479.5|3485|3479|4
1641884090000|2022-01-11 06:54:50|3485.5|3479.5|3481|3475|3485.5|3479.5|3481|3474.5|12
1641884100000|2022-01-11 06:55:00|3482|3476|3481|3475|3482|3476|3481|3475|2
1641884130000|2022-01-11 06:55:30|3481.8|3475.8|3483|3477|3483|3477|3480.5|3474.5|6
1641884140000|2022-01-11 06:55:40|3483.5|3477.5|3482.9|3476.9|3484.8|3477.8|3482.1|3474.8|12
1641884150000|2022-01-11 06:55:50|3484|3475|3483.5|3475.3|3484|3476.4|3480|3474|16
1641884160000|2022-01-11 06:56:00|3484|3475.5|3482.5|3476.5|3484.5|3476.6|3481.6|3474.5|7
1641884180000|2022-01-11 06:56:20|3482.3|3476.3|3482.3|3476.3|3482.3|3476.3|3482|3476|3
1641884200000|2022-01-11 06:56:40|3483.5|3477.5|3484|3475.5|3484|3477.5|3480.5|3473|10
1641884210000|2022-01-11 06:56:50|3482.5|3474.5|3480.5|3474.5|3482.5|3474.5|3479.3|3473.3|4
1641884220000|2022-01-11 06:57:00|3480.3|3474.3|3479.8|3471.5|3482.5|3476.5|3479.8|3471.5|8
1641884230000|2022-01-11 06:57:10|3478.9|3472.9|3478.8|3472.8|3478.9|3472.9|3478.8|3472.8|2
1641884240000|2022-01-11 06:57:20|3480.1|3474.1|3480.5|3474.5|3480.5|3474.5|3480.1|3474.1|3
1641884250000|2022-01-11 06:57:30|3481|3475|3481|3475|3481|3475|3481|3475|1
1641884260000|2022-01-11 06:57:40|3482|3476|3482.8|3476.8|3484.3|3476.8|3482|3475.5|5
1641884270000|2022-01-11 06:57:50|3483.3|3477.3|3485.5|3477|3485.5|3477.5|3483.3|3477|3
1641884280000|2022-01-11 06:58:00|3486.3|3477.3|3487.8|3479|3487.8|3479|3486.3|3477.3|4
1641884290000|2022-01-11 06:58:10|3489.5|3479.3|3489.5|3480.3|3489.8|3480.3|3488.8|3479.3|5
1641884300000|2022-01-11 06:58:20|3491|3481.3|3488|3482|3491|3482|3488|3481.3|4
1641884310000|2022-01-11 06:58:30|3490.3|3481.3|3491|3482|3491|3482|3490.3|3481.3|3
1641884330000|2022-01-11 06:58:50|3491.3|3482.3|3490.5|3482.3|3491.3|3482.3|3490.5|3482.3|2
1641884340000|2022-01-11 06:59:00|3490.3|3482.5|3490.5|3482.5|3490.5|3482.5|3490.3|3482.5|2
1641884350000|2022-01-11 06:59:10|3492.8|3484.5|3494.5|3484|3495.5|3484.5|3492.8|3483.5|5
1641884360000|2022-01-11 06:59:20|3494|3484.3|3494|3484.3|3494|3484.3|3494|3484.3|1
1641884370000|2022-01-11 06:59:30|3492|3486|3492|3486|3492|3486|3492|3486|1
1641884380000|2022-01-11 06:59:40|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641884390000|2022-01-11 06:59:50|3492|3486|3491.8|3485.8|3492|3486|3491.5|3485.5|4
1641884400000|2022-01-11 07:00:00|3492|3486|3491.8|3485.8|3492|3486|3491.3|3485.3|10
1641884410000|2022-01-11 07:00:10|3492|3486|3492|3486|3492|3486|3492|3486|1
1641884430000|2022-01-11 07:00:30|3491.8|3485.8|3491.8|3485.8|3492|3486|3491.5|3485.5|7
1641884450000|2022-01-11 07:00:50|3492|3486|3491.8|3485.8|3492|3486|3491.5|3485.5|4
1641884460000|2022-01-11 07:01:00|3491.5|3485.5|3490.8|3484.8|3491.8|3485.8|3490.8|3484.8|6
1641884470000|2022-01-11 07:01:10|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|3490.5|3484.5|1
1641884480000|2022-01-11 07:01:20|3490.3|3484.3|3491.3|3485.3|3491.3|3485.3|3490.3|3484.3|2
1641884500000|2022-01-11 07:01:40|3490|3484|3490|3484|3490|3484|3490|3484|1
1641884580000|2022-01-11 07:03:00|3492.3|3483.5|3490.4|3484.4|3492.3|3484.4|3490.4|3483.5|3
1641884590000|2022-01-11 07:03:10|3490.3|3484.3|3490.5|3484.5|3490.5|3484.5|3490.3|3484.3|2
1641884620000|2022-01-11 07:03:40|3490.3|3484.3|3488.5|3482.5|3490.3|3484.3|3488.5|3482.5|3
1641884670000|2022-01-11 07:04:30|3488.3|3482.3|3488|3482|3488.3|3482.3|3488|3482|2
1641884680000|2022-01-11 07:04:40|3487.3|3481.3|3487.3|3481.3|3487.3|3481.3|3487.3|3481.3|1
1641884690000|2022-01-11 07:04:50|3487|3481|3487|3481|3487|3481|3487|3481|1
1641884750000|2022-01-11 07:05:50|3486.3|3480.3|3488.5|3479.3|3489|3480.3|3486.3|3479.3|3
1641884760000|2022-01-11 07:06:00|3488.3|3479|3485.5|3479.5|3488.3|3479.5|3485.5|3479|2
1641884770000|2022-01-11 07:06:10|3486|3480|3492.3|3479.8|3492.3|3480|3486|3479.8|2
1641884800000|2022-01-11 07:06:40|3492.5|3483.3|3491.5|3483|3492.5|3483.3|3491.5|3483|4
1641884810000|2022-01-11 07:06:50|3493|3484.3|3493.3|3485.3|3494.3|3486.3|3493|3484.3|6
1641884820000|2022-01-11 07:07:00|3492.3|3484.3|3491.8|3482.8|3492.3|3485.8|3491.8|3482.8|4
1641884830000|2022-01-11 07:07:10|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|1
1641885040000|2022-01-11 07:10:40|3491|3485|3491.3|3485.3|3491.3|3485.3|3491|3485|2
1641885050000|2022-01-11 07:10:50|3491|3485|3491|3485|3491.3|3485.3|3491|3485|3
1641885060000|2022-01-11 07:11:00|3491.3|3485.3|3491.3|3485.3|3491.3|3485.3|3491|3485|3
1641885070000|2022-01-11 07:11:10|3491|3485|3491.3|3485.3|3491.3|3485.3|3491|3485|2
1641885130000|2022-01-11 07:12:10|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641885300000|2022-01-11 07:15:00|3494|3485.3|3494.8|3486|3494.8|3486|3494|3485.3|2
1641885320000|2022-01-11 07:15:20|3494.3|3488.3|3494.3|3488.3|3494.3|3488.3|3494.3|3488.3|1
1641885830000|2022-01-11 07:23:50|3495.3|3489.3|3495.3|3489.3|3495.3|3489.3|3495.3|3489.3|1
1641885890000|2022-01-11 07:24:50|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|1
1641886110000|2022-01-11 07:28:30|3495|3489|3495|3489|3495|3489|3495|3489|1
1641886170000|2022-01-11 07:29:30|3495.3|3489.3|3495.5|3489.5|3495.5|3489.5|3495.3|3489.3|2
1641886230000|2022-01-11 07:30:30|3495.3|3489.3|3495.3|3489.3|3495.3|3489.3|3495.3|3489.3|1
1641886240000|2022-01-11 07:30:40|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3495|3489|5
1641886250000|2022-01-11 07:30:50|3495.3|3489.3|3495|3489|3495.5|3489.5|3495|3489|3
1641886260000|2022-01-11 07:31:00|3495.5|3489.5|3495.3|3489.3|3495.5|3489.5|3495|3489|10
1641886270000|2022-01-11 07:31:10|3494.3|3488.3|3494.3|3488.3|3494.3|3488.3|3494.3|3488.3|1
1641886280000|2022-01-11 07:31:20|3493.3|3487.3|3493.5|3487.5|3494.3|3488.3|3493.3|3487.3|3
1641886290000|2022-01-11 07:31:30|3494|3488|3494.5|3488.5|3494.8|3488.8|3494|3488|3
1641886300000|2022-01-11 07:31:40|3495|3486.3|3491.9|3485.9|3495|3486.3|3491.9|3485.9|2
1641886320000|2022-01-11 07:32:00|3491.8|3485.8|3492|3486|3492|3486|3491.8|3485.8|2
1641886330000|2022-01-11 07:32:10|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|3491.8|3485.8|1
1641886370000|2022-01-11 07:32:50|3492|3486|3492|3486|3492|3486|3492|3486|1
1641886440000|2022-01-11 07:34:00|3492.3|3486.3|3492|3486|3492.3|3486.3|3492|3486|2
1641886450000|2022-01-11 07:34:10|3492.3|3486.3|3494.8|3488.8|3494.8|3488.8|3492.3|3486.3|2
1641886530000|2022-01-11 07:35:30|3495|3489|3495.3|3489.3|3495.3|3489.3|3495|3489|2
1641886570000|2022-01-11 07:36:10|3497.8|3488.8|3497.8|3489.5|3497.8|3489.5|3497.8|3488.8|2
1641886590000|2022-01-11 07:36:30|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|1
1641886650000|2022-01-11 07:37:30|3497.3|3491.3|3501.8|3493.3|3501.8|3495.3|3497.3|3491.3|3
1641886670000|2022-01-11 07:37:50|3501.3|3495.3|3501|3495|3501.3|3495.3|3501|3495|2
1641886700000|2022-01-11 07:38:20|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641886750000|2022-01-11 07:39:10|3500.5|3494.5|3500.5|3494.5|3500.8|3494.8|3500.3|3494.3|5
1641886760000|2022-01-11 07:39:20|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.3|3494.3|3
1641886780000|2022-01-11 07:39:40|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641886800000|2022-01-11 07:40:00|3500.8|3494.8|3500.5|3494.5|3500.8|3494.8|3500.3|3494.3|6
1641886810000|2022-01-11 07:40:10|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641886820000|2022-01-11 07:40:20|3501.3|3495.3|3501|3495|3501.3|3495.3|3501|3495|2
1641886870000|2022-01-11 07:41:10|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641886880000|2022-01-11 07:41:20|3501|3495|3501|3495|3501|3495|3501|3495|1
1641886920000|2022-01-11 07:42:00|3501.3|3495.3|3502|3496|3502|3496|3501.3|3495.3|2
1641886930000|2022-01-11 07:42:10|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641886950000|2022-01-11 07:42:30|3502.8|3496.8|3503|3497|3503|3497|3502.8|3496.8|2
1641887050000|2022-01-11 07:44:10|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|1
1641887160000|2022-01-11 07:46:00|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641887300000|2022-01-11 07:48:20|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1641887360000|2022-01-11 07:49:20|3504.8|3498.8|3505|3499|3505|3499|3504.8|3498.8|2
1641887400000|2022-01-11 07:50:00|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641887450000|2022-01-11 07:50:50|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641887460000|2022-01-11 07:51:00|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641887480000|2022-01-11 07:51:20|3507|3501|3510.3|3504.3|3510.3|3504.3|3507|3501|2
1641887490000|2022-01-11 07:51:30|3509.8|3503.8|3509.8|3503.8|3510|3504|3509.8|3503.8|3
1641887660000|2022-01-11 07:54:20|3509|3503|3505.6|3499.6|3509|3503|3505.6|3499.6|2
1641887670000|2022-01-11 07:54:30|3505.3|3499.3|3505|3499|3505.3|3499.3|3505|3499|2
1641887680000|2022-01-11 07:54:40|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641887710000|2022-01-11 07:55:10|3505|3499|3505|3499|3505|3499|3505|3499|1
1641887760000|2022-01-11 07:56:00|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641887860000|2022-01-11 07:57:40|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641887870000|2022-01-11 07:57:50|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|1
1641887930000|2022-01-11 07:58:50|3506|3500|3506|3500|3506|3500|3506|3500|1
1641887940000|2022-01-11 07:59:00|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506|3500|3
1641887990000|2022-01-11 07:59:50|3506|3500|3506|3500|3506|3500|3506|3500|1
1641888000000|2022-01-11 08:00:00|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.3|3500.3|3
1641888010000|2022-01-11 08:00:10|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641888040000|2022-01-11 08:00:40|3507|3501|3507|3501|3508|3502|3507|3501|5
1641888070000|2022-01-11 08:01:10|3506.8|3500.8|3506.5|3500.5|3506.8|3500.8|3506.3|3500.3|3
1641888170000|2022-01-11 08:02:50|3506.8|3500.8|3507|3501|3507|3501|3506.8|3500.8|2
1641888180000|2022-01-11 08:03:00|3507.3|3501.3|3506.3|3500.3|3507.3|3501.3|3506.3|3500.3|2
1641888190000|2022-01-11 08:03:10|3506.5|3500.5|3506.3|3500.3|3506.5|3500.5|3506.3|3500.3|2
1641888230000|2022-01-11 08:03:50|3506|3500|3503.8|3497.8|3506|3500|3503.8|3497.8|2
1641888240000|2022-01-11 08:04:00|3504|3498|3504.3|3498.3|3504.3|3498.3|3504|3498|2
1641888250000|2022-01-11 08:04:10|3504|3498|3503.5|3497.5|3504|3498|3503.5|3497.5|2
1641888280000|2022-01-11 08:04:40|3503.8|3497.8|3506.5|3500.5|3506.5|3500.5|3503.8|3497.8|3
1641888300000|2022-01-11 08:05:00|3506.8|3500.8|3506|3500|3506.8|3500.8|3506|3500|2
1641888310000|2022-01-11 08:05:10|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641888340000|2022-01-11 08:05:40|3506|3500|3506|3500|3506|3500|3506|3500|1
1641888360000|2022-01-11 08:06:00|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641888390000|2022-01-11 08:06:30|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641888410000|2022-01-11 08:06:50|3506.8|3500.8|3506.8|3500.8|3507|3501|3506.8|3500.8|3
1641888450000|2022-01-11 08:07:30|3506.5|3500.5|3506.8|3500.8|3506.8|3500.8|3506.5|3500.5|2
1641888460000|2022-01-11 08:07:40|3507.5|3501.5|3506.8|3500.8|3507.5|3501.5|3506.8|3500.8|2
1641888480000|2022-01-11 08:08:00|3507|3501|3507|3501|3507|3501|3507|3501|1
1641888510000|2022-01-11 08:08:30|3506.8|3500.8|3506.5|3500.5|3506.8|3500.8|3505.5|3499.5|3
1641888550000|2022-01-11 08:09:10|3505.8|3499.8|3504.5|3498.5|3505.8|3499.8|3504.5|3498.5|4
1641888580000|2022-01-11 08:09:40|3504|3498|3502|3496|3504|3498|3502|3496|2
1641888600000|2022-01-11 08:10:00|3502.3|3496.3|3504.3|3498.3|3504.3|3498.3|3502.3|3496.3|2
1641888610000|2022-01-11 08:10:10|3504|3498|3503|3497|3504|3498|3503|3497|2
1641888620000|2022-01-11 08:10:20|3503.3|3497.3|3502.8|3496.8|3503.3|3497.3|3502.8|3496.8|8
1641888630000|2022-01-11 08:10:30|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|1
1641888640000|2022-01-11 08:10:40|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641888670000|2022-01-11 08:11:10|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|1
1641888690000|2022-01-11 08:11:30|3503.8|3497.8|3502.5|3496.5|3503.8|3497.8|3502.5|3496.5|2
1641888710000|2022-01-11 08:11:50|3503.5|3497.5|3504|3498|3504|3498|3503.5|3497.5|2
1641888720000|2022-01-11 08:12:00|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641888760000|2022-01-11 08:12:40|3503.3|3497.3|3502.5|3496.5|3503.3|3497.3|3502.5|3496.5|2
1641888780000|2022-01-11 08:13:00|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1641888790000|2022-01-11 08:13:10|3502|3496|3502|3496|3502|3496|3502|3496|1
1641888890000|2022-01-11 08:14:50|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641889060000|2022-01-11 08:17:40|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641889070000|2022-01-11 08:17:50|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641889260000|2022-01-11 08:21:00|3501.8|3495.8|3502|3496|3502|3496|3501.8|3495.8|2
1641889290000|2022-01-11 08:21:30|3501.1|3495.1|3500.5|3494.5|3501.1|3495.1|3500.5|3494.5|2
1641889310000|2022-01-11 08:21:50|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|1
1641889330000|2022-01-11 08:22:10|3500.8|3494.8|3498.8|3492.8|3500.8|3494.8|3498.8|3492.8|4
1641889360000|2022-01-11 08:22:40|3497.5|3491.5|3496.8|3490.8|3497.5|3491.5|3496.8|3490.8|2
1641889370000|2022-01-11 08:22:50|3496.5|3490.5|3496.5|3490.5|3496.5|3490.5|3496.3|3490.3|3
1641889410000|2022-01-11 08:23:30|3496.8|3490.8|3497.8|3491.8|3498.5|3492.5|3496.8|3490.8|4
1641889420000|2022-01-11 08:23:40|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|1
1641889440000|2022-01-11 08:24:00|3498.8|3492.8|3498.3|3492.3|3499|3493|3498.3|3492.3|3
1641889450000|2022-01-11 08:24:10|3498.8|3492.8|3498|3492|3499|3493|3498|3492|7
1641889460000|2022-01-11 08:24:20|3499|3493|3498|3492|3499|3493|3498|3492|4
1641889470000|2022-01-11 08:24:30|3499|3493|3499|3493|3499|3493|3498.3|3492.3|8
1641889480000|2022-01-11 08:24:40|3498.3|3492.3|3498|3492|3499|3493|3498|3492|6
1641889500000|2022-01-11 08:25:00|3498.5|3492.5|3498|3492|3498.5|3492.5|3497.8|3491.8|5
1641889520000|2022-01-11 08:25:20|3498.3|3492.3|3498.5|3492.5|3498.5|3492.5|3498.3|3492.3|2
1641889550000|2022-01-11 08:25:50|3498.3|3492.3|3497.5|3491.5|3498.3|3492.3|3497.5|3491.5|5
1641889560000|2022-01-11 08:26:00|3498|3492|3498|3492|3498|3492|3498|3492|1
1641889570000|2022-01-11 08:26:10|3498.5|3492.5|3498.5|3492.5|3498.5|3492.5|3498.5|3492.5|1
1641889610000|2022-01-11 08:26:50|3498|3492|3498|3492|3498|3492|3498|3492|1
1641889640000|2022-01-11 08:27:20|3497.8|3491.8|3497.8|3491.8|3497.8|3491.8|3497.8|3491.8|1
1641889650000|2022-01-11 08:27:30|3497.5|3491.5|3497.8|3491.8|3497.8|3491.8|3497.5|3491.5|2
1641889660000|2022-01-11 08:27:40|3497.3|3491.3|3497.8|3491.8|3497.8|3491.8|3497.3|3491.3|2
1641889680000|2022-01-11 08:28:00|3498.3|3492.3|3498.8|3492.8|3499.5|3493.5|3498.3|3492.3|4
1641889690000|2022-01-11 08:28:10|3499.5|3493.5|3498.8|3492.8|3499.5|3493.5|3498.8|3492.8|2
1641889700000|2022-01-11 08:28:20|3498|3492|3498|3492|3498|3492|3498|3492|1
1641889730000|2022-01-11 08:28:50|3499|3493|3498|3492|3499|3493|3498|3492|2
1641889790000|2022-01-11 08:29:50|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|1
1641889840000|2022-01-11 08:30:40|3498|3492|3498|3492|3498|3492|3498|3492|1
1641889900000|2022-01-11 08:31:40|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|1
1641889950000|2022-01-11 08:32:30|3498|3492|3498|3492|3498|3492|3498|3492|1
1641890060000|2022-01-11 08:34:20|3497.8|3491.8|3496.3|3490.3|3497.8|3491.8|3496.3|3490.3|2
1641890080000|2022-01-11 08:34:40|3496|3490|3493|3487|3496|3490|3492.8|3486.8|10
1641890090000|2022-01-11 08:34:50|3492.5|3486.5|3493|3487|3493|3487|3492.5|3486.5|4
1641890100000|2022-01-11 08:35:00|3492.3|3486.3|3492.8|3486.8|3492.8|3486.8|3492|3486|8
1641890110000|2022-01-11 08:35:10|3493|3487|3493.3|3487.3|3493.3|3487.3|3493|3487|2
1641890140000|2022-01-11 08:35:40|3493.5|3487.5|3494.3|3488.3|3494.3|3488.3|3493.5|3487.5|3
1641890160000|2022-01-11 08:36:00|3495|3489|3495.3|3489.3|3495.3|3489.3|3495|3489|2
1641890170000|2022-01-11 08:36:10|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|3495.8|3489.8|1
1641890210000|2022-01-11 08:36:50|3496.5|3490.5|3497.3|3491.3|3497.3|3491.3|3496.5|3490.5|2
1641890220000|2022-01-11 08:37:00|3497.5|3491.5|3497.3|3491.3|3497.5|3491.5|3497.3|3491.3|2
1641890240000|2022-01-11 08:37:20|3497.5|3491.5|3497.8|3491.8|3497.8|3491.8|3497.5|3491.5|2
1641890260000|2022-01-11 08:37:40|3498.3|3492.3|3500.5|3494.5|3500.5|3494.5|3498.3|3492.3|2
1641890280000|2022-01-11 08:38:00|3501|3495|3501|3495|3501|3495|3501|3495|1
1641890320000|2022-01-11 08:38:40|3502|3496|3501.3|3495.3|3502|3496|3501.3|3495.3|2
1641890330000|2022-01-11 08:38:50|3500.5|3494.5|3498.8|3492.8|3500.5|3494.5|3498.5|3492.5|4
1641890340000|2022-01-11 08:39:00|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|3498.3|3492.3|1
1641890450000|2022-01-11 08:40:50|3498.5|3492.5|3500.3|3494.3|3500.3|3494.3|3498.5|3492.5|2
1641890460000|2022-01-11 08:41:00|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641890480000|2022-01-11 08:41:20|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|1
1641890500000|2022-01-11 08:41:40|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|1
1641890510000|2022-01-11 08:41:50|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|3500.8|3494.8|1
1641890520000|2022-01-11 08:42:00|3500.5|3494.5|3500.3|3494.3|3500.5|3494.5|3500.3|3494.3|2
1641890530000|2022-01-11 08:42:10|3500.5|3494.5|3501|3495|3501|3495|3500.5|3494.5|2
1641890550000|2022-01-11 08:42:30|3501.3|3495.3|3503.3|3497.3|3503.3|3497.3|3501.3|3495.3|8
1641890560000|2022-01-11 08:42:40|3503.5|3497.5|3503.8|3497.8|3503.8|3497.8|3503.5|3497.5|2
1641890570000|2022-01-11 08:42:50|3504|3498|3504.5|3498.5|3504.5|3498.5|3504|3498|3
1641890580000|2022-01-11 08:43:00|3503.8|3497.8|3504|3498|3504|3498|3503.8|3497.8|2
1641890600000|2022-01-11 08:43:20|3504.3|3498.3|3505.8|3499.8|3505.8|3499.8|3504.3|3498.3|3
1641890610000|2022-01-11 08:43:30|3506|3500|3506.3|3500.3|3506.3|3500.3|3506|3500|2
1641890620000|2022-01-11 08:43:40|3506.5|3500.5|3506.8|3500.8|3506.8|3500.8|3506.5|3500.5|2
1641890660000|2022-01-11 08:44:20|3506.5|3500.5|3505|3499|3506.5|3500.5|3505|3499|2
1641890710000|2022-01-11 08:45:10|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641890720000|2022-01-11 08:45:20|3505|3499|3505|3499|3505|3499|3505|3499|1
1641890750000|2022-01-11 08:45:50|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641890820000|2022-01-11 08:47:00|3505|3499|3505|3499|3505|3499|3505|3499|1
1641890870000|2022-01-11 08:47:50|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641891010000|2022-01-11 08:50:10|3505|3499|3504.3|3498.3|3505|3499|3504.3|3498.3|2
1641891020000|2022-01-11 08:50:20|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1641891030000|2022-01-11 08:50:30|3504.8|3498.8|3505|3499|3505|3499|3504.8|3498.8|2
1641891040000|2022-01-11 08:50:40|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641891170000|2022-01-11 08:52:50|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641891190000|2022-01-11 08:53:10|3504.5|3498.5|3503.8|3497.8|3504.5|3498.5|3503.8|3497.8|2
1641891220000|2022-01-11 08:53:40|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641891230000|2022-01-11 08:53:50|3503|3497|3503|3497|3503|3497|3503|3497|1
1641891250000|2022-01-11 08:54:10|3502.8|3496.8|3502.3|3496.3|3502.8|3496.8|3502.3|3496.3|2
1641891280000|2022-01-11 08:54:40|3502|3496|3502|3496|3502|3496|3502|3496|1
1641891300000|2022-01-11 08:55:00|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|1
1641891390000|2022-01-11 08:56:30|3501|3495|3501|3495|3501|3495|3501|3495|1
1641891420000|2022-01-11 08:57:00|3501.3|3495.3|3501.8|3495.8|3501.8|3495.8|3501.3|3495.3|3
1641891480000|2022-01-11 08:58:00|3502|3496|3502|3496|3502|3496|3502|3496|1
1641891530000|2022-01-11 08:58:50|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1641891590000|2022-01-11 08:59:50|3502|3496|3502|3496|3502|3496|3502|3496|1
1641891600000|2022-01-11 09:00:00|3502.5|3496.5|3504|3498|3504|3498|3502.5|3496.5|3
1641891620000|2022-01-11 09:00:20|3504.3|3498.3|3505|3499|3505|3499|3504.3|3498.3|2
1641891630000|2022-01-11 09:00:30|3505.8|3499.8|3505.3|3499.3|3505.8|3499.8|3505.3|3499.3|2
1641891660000|2022-01-11 09:01:00|3505|3499|3505|3499|3505|3499|3505|3499|1
1641891720000|2022-01-11 09:02:00|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641891760000|2022-01-11 09:02:40|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641891790000|2022-01-11 09:03:10|3505.8|3499.8|3505|3499|3505.8|3499.8|3505|3499|2
1641891840000|2022-01-11 09:04:00|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1641891850000|2022-01-11 09:04:10|3504|3498|3504|3498|3504|3498|3504|3498|1
1641891860000|2022-01-11 09:04:20|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|1
1641891880000|2022-01-11 09:04:40|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1641891890000|2022-01-11 09:04:50|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641891900000|2022-01-11 09:05:00|3505|3499|3505|3499|3505|3499|3505|3499|1
1641891910000|2022-01-11 09:05:10|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|3505.3|3499.3|1
1641891930000|2022-01-11 09:05:30|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641891940000|2022-01-11 09:05:40|3505.8|3499.8|3505.8|3499.8|3506.3|3500.3|3505.8|3499.8|3
1641891960000|2022-01-11 09:06:00|3506.3|3500.3|3505.8|3499.8|3506.3|3500.3|3505.8|3499.8|2
1641892000000|2022-01-11 09:06:40|3505|3499|3504.8|3498.8|3505|3499|3504.8|3498.8|2
1641892010000|2022-01-11 09:06:50|3505|3499|3505.3|3499.3|3505.3|3499.3|3505|3499|2
1641892170000|2022-01-11 09:09:30|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|3505.5|3499.5|1
1641892230000|2022-01-11 09:10:30|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|3505.8|3499.8|1
1641892250000|2022-01-11 09:10:50|3505.5|3499.5|3504.8|3498.8|3505.5|3499.5|3504.8|3498.8|2
1641892280000|2022-01-11 09:11:20|3504.5|3498.5|3503.5|3497.5|3504.5|3498.5|3503.5|3497.5|2
1641892380000|2022-01-11 09:13:00|3503.8|3497.8|3504.3|3498.3|3504.3|3498.3|3503.8|3497.8|2
1641892430000|2022-01-11 09:13:50|3504.5|3498.5|3504.8|3498.8|3504.8|3498.8|3504.5|3498.5|2
1641892450000|2022-01-11 09:14:10|3505|3499|3505.3|3499.3|3505.3|3499.3|3505|3499|2
1641892480000|2022-01-11 09:14:40|3505.5|3499.5|3505.3|3499.3|3505.5|3499.5|3505.3|3499.3|2
1641892510000|2022-01-11 09:15:10|3505.5|3499.5|3505.3|3499.3|3505.5|3499.5|3505.3|3499.3|2
1641892540000|2022-01-11 09:15:40|3505.5|3499.5|3505.8|3499.8|3505.8|3499.8|3505.5|3499.5|2
1641892550000|2022-01-11 09:15:50|3506.3|3500.3|3506.8|3500.8|3506.8|3500.8|3506.3|3500.3|2
1641892560000|2022-01-11 09:16:00|3507|3501|3507|3501|3507|3501|3507|3501|1
1641892590000|2022-01-11 09:16:30|3507.3|3501.3|3507|3501|3507.3|3501.3|3507|3501|2
1641892600000|2022-01-11 09:16:40|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641892670000|2022-01-11 09:17:50|3508.8|3502.8|3507.3|3501.3|3508.8|3502.8|3507.3|3501.3|2
1641892700000|2022-01-11 09:18:20|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641892750000|2022-01-11 09:19:10|3507|3501|3507|3501|3507|3501|3507|3501|1
1641892770000|2022-01-11 09:19:30|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641892820000|2022-01-11 09:20:20|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|1
1641892830000|2022-01-11 09:20:30|3507.3|3501.3|3507|3501|3507.3|3501.3|3506.8|3500.8|3
1641892840000|2022-01-11 09:20:40|3506.8|3500.8|3504.8|3498.8|3506.8|3500.8|3504.8|3498.8|7
1641892880000|2022-01-11 09:21:20|3504.5|3498.5|3503.8|3497.8|3504.5|3498.5|3503.8|3497.8|2
1641892940000|2022-01-11 09:22:20|3504.5|3498.5|3503.5|3497.5|3504.5|3498.5|3503.5|3497.5|4
1641892960000|2022-01-11 09:22:40|3503.8|3497.8|3503.5|3497.5|3504|3498|3503.5|3497.5|4
1641892970000|2022-01-11 09:22:50|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|3503.3|3497.3|1
1641892980000|2022-01-11 09:23:00|3503|3497|3503.3|3497.3|3503.3|3497.3|3503|3497|4
1641892990000|2022-01-11 09:23:10|3503.5|3497.5|3503.8|3497.8|3503.8|3497.8|3503.5|3497.5|2
1641893000000|2022-01-11 09:23:20|3503.5|3497.5|3503.8|3497.8|3503.8|3497.8|3503.5|3497.5|2
1641893040000|2022-01-11 09:24:00|3504|3498|3504|3498|3504|3498|3504|3498|1
1641893060000|2022-01-11 09:24:20|3504.8|3498.8|3504.3|3498.3|3504.8|3498.8|3504|3498|3
1641893070000|2022-01-11 09:24:30|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641893130000|2022-01-11 09:25:30|3505|3499|3505|3499|3505.3|3499.3|3505|3499|5
1641893170000|2022-01-11 09:26:10|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1641893190000|2022-01-11 09:26:30|3503.5|3497.5|3503|3497|3503.5|3497.5|3503|3497|3
1641893200000|2022-01-11 09:26:40|3504|3498|3503.8|3497.8|3504.3|3498.3|3503|3497|7
1641893210000|2022-01-11 09:26:50|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641893230000|2022-01-11 09:27:10|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1641893240000|2022-01-11 09:27:20|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641893260000|2022-01-11 09:27:40|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|3503.8|3497.8|1
1641893270000|2022-01-11 09:27:50|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641893280000|2022-01-11 09:28:00|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1641893300000|2022-01-11 09:28:20|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641893310000|2022-01-11 09:28:30|3505.3|3499.3|3506.5|3500.5|3506.5|3500.5|3505.3|3499.3|3
1641893320000|2022-01-11 09:28:40|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641893330000|2022-01-11 09:28:50|3506.5|3500.5|3506.3|3500.3|3507|3501|3506.3|3500.3|4
1641893360000|2022-01-11 09:29:20|3507|3501|3507|3501|3507|3501|3507|3501|1
1641893390000|2022-01-11 09:29:50|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641893410000|2022-01-11 09:30:10|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641893430000|2022-01-11 09:30:30|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641893480000|2022-01-11 09:31:20|3506.3|3500.3|3504.5|3498.5|3506.3|3500.3|3504.5|3498.5|2
1641893530000|2022-01-11 09:32:10|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641893540000|2022-01-11 09:32:20|3505|3499|3505|3499|3505|3499|3505|3499|1
1641893550000|2022-01-11 09:32:30|3505.5|3499.5|3506|3500|3506|3500|3505.5|3499.5|3
1641893610000|2022-01-11 09:33:30|3506.3|3500.3|3507.3|3501.3|3507.3|3501.3|3506.3|3500.3|4
1641893640000|2022-01-11 09:34:00|3507.5|3501.5|3507.3|3501.3|3507.5|3501.5|3507.3|3501.3|2
1641893660000|2022-01-11 09:34:20|3507.5|3501.5|3506|3500|3507.5|3501.5|3506|3500|2
1641893720000|2022-01-11 09:35:20|3506.5|3500.5|3506.8|3500.8|3506.8|3500.8|3506|3500|3
1641893840000|2022-01-11 09:37:20|3507|3501|3507|3501|3507|3501|3507|3501|1
1641893940000|2022-01-11 09:39:00|3507.3|3501.3|3507|3501|3507.3|3501.3|3507|3501|2
1641894030000|2022-01-11 09:40:30|3507.3|3501.3|3505.5|3499.5|3507.3|3501.3|3505.5|3499.5|3
1641894050000|2022-01-11 09:40:50|3505.8|3499.8|3504.3|3498.3|3505.8|3499.8|3504.3|3498.3|4
1641894090000|2022-01-11 09:41:30|3504|3498|3504|3498|3504|3498|3504|3498|1
1641894130000|2022-01-11 09:42:10|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|3504.3|3498.3|1
1641894150000|2022-01-11 09:42:30|3504|3498|3504.5|3498.5|3504.5|3498.5|3504|3498|2
1641894170000|2022-01-11 09:42:50|3504|3498|3505.3|3499.3|3505.3|3499.3|3504|3498|4
1641894180000|2022-01-11 09:43:00|3505.5|3499.5|3505.8|3499.8|3505.8|3499.8|3505.5|3499.5|2
1641894190000|2022-01-11 09:43:10|3505.3|3499.3|3504.8|3498.8|3505.3|3499.3|3504.8|3498.8|2
1641894200000|2022-01-11 09:43:20|3505|3499|3505|3499|3505|3499|3505|3499|1
1641894210000|2022-01-11 09:43:30|3505.8|3499.8|3506|3500|3506|3500|3505.8|3499.8|2
1641894300000|2022-01-11 09:45:00|3506.3|3500.3|3503|3497|3506.3|3500.3|3503|3497|4
1641894320000|2022-01-11 09:45:20|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.5|3496.5|3
1641894330000|2022-01-11 09:45:30|3502.5|3496.5|3503.3|3497.3|3503.3|3497.3|3502.5|3496.5|3
1641894350000|2022-01-11 09:45:50|3502.3|3496.3|3500|3494|3502.3|3496.3|3500|3494|2
1641894360000|2022-01-11 09:46:00|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|1
1641894410000|2022-01-11 09:46:50|3499.5|3493.5|3499|3493|3499.5|3493.5|3499|3493|2
1641894440000|2022-01-11 09:47:20|3499.3|3493.3|3500.5|3494.5|3500.5|3494.5|3499.3|3493.3|2
1641894460000|2022-01-11 09:47:40|3501.3|3495.3|3500.5|3494.5|3501.3|3495.3|3500.5|3494.5|2
1641894480000|2022-01-11 09:48:00|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|3500.3|3494.3|1
1641894500000|2022-01-11 09:48:20|3500|3494|3500.5|3494.5|3500.5|3494.5|3500|3494|2
1641894550000|2022-01-11 09:49:10|3500.8|3494.8|3501|3495|3501.5|3495.5|3500.8|3494.8|4
1641894560000|2022-01-11 09:49:20|3501.5|3495.5|3501|3495|3501.5|3495.5|3501|3495|2
1641894570000|2022-01-11 09:49:30|3500.5|3494.5|3498.8|3492.8|3500.5|3494.5|3498.5|3492.5|4
1641894590000|2022-01-11 09:49:50|3499.5|3493.5|3500.3|3494.3|3500.3|3494.3|3499.5|3493.5|4
1641894600000|2022-01-11 09:50:00|3501|3495|3502|3496|3502|3496|3500.5|3494.5|3
1641894720000|2022-01-11 09:52:00|3502.3|3496.3|3502.5|3496.5|3502.5|3496.5|3502.3|3496.3|2
1641894730000|2022-01-11 09:52:10|3502.8|3496.8|3504.3|3498.3|3504.3|3498.3|3502.8|3496.8|3
1641894740000|2022-01-11 09:52:20|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|3504.5|3498.5|1
1641894760000|2022-01-11 09:52:40|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|3504.8|3498.8|1
1641894770000|2022-01-11 09:52:50|3505.3|3499.3|3506|3500|3506|3500|3505.3|3499.3|2
1641894780000|2022-01-11 09:53:00|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641894790000|2022-01-11 09:53:10|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641894800000|2022-01-11 09:53:20|3507|3501|3506.5|3500.5|3507|3501|3506.5|3500.5|2
1641894810000|2022-01-11 09:53:30|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641894980000|2022-01-11 09:56:20|3507|3501|3507|3501|3507|3501|3507|3501|1
1641894990000|2022-01-11 09:56:30|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641895010000|2022-01-11 09:56:50|3507|3501|3506|3500|3507|3501|3506|3500|3
1641895040000|2022-01-11 09:57:20|3506.3|3500.3|3506.5|3500.5|3506.8|3500.8|3506.3|3500.3|3
1641895050000|2022-01-11 09:57:30|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641895100000|2022-01-11 09:58:20|3507|3501|3507|3501|3507|3501|3507|3501|1
1641895140000|2022-01-11 09:59:00|3506.8|3500.8|3507.3|3501.3|3507.3|3501.3|3506.8|3500.8|2
1641895150000|2022-01-11 09:59:10|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641895160000|2022-01-11 09:59:20|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641895180000|2022-01-11 09:59:40|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|1
1641895200000|2022-01-11 10:00:00|3507|3501|3507.8|3501.8|3508.3|3502.3|3507|3501|3
1641895210000|2022-01-11 10:00:10|3508|3502|3508.3|3502.3|3508.3|3502.3|3508|3502|2
1641895240000|2022-01-11 10:00:40|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1641895260000|2022-01-11 10:01:00|3508.8|3502.8|3509|3503|3509|3503|3508.8|3502.8|4
1641895280000|2022-01-11 10:01:20|3509.3|3503.3|3509.5|3503.5|3509.5|3503.5|3509.3|3503.3|2
1641895290000|2022-01-11 10:01:30|3509.8|3503.8|3512|3506|3512.8|3506.8|3509.8|3503.8|9
1641895300000|2022-01-11 10:01:40|3510.8|3504.8|3511.5|3505.5|3511.5|3505.5|3510.3|3504.3|5
1641895310000|2022-01-11 10:01:50|3511.3|3505.3|3510.8|3504.8|3512|3506|3510.8|3504.8|6
1641895320000|2022-01-11 10:02:00|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1641895330000|2022-01-11 10:02:10|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641895340000|2022-01-11 10:02:20|3511|3505|3511|3505|3511|3505|3511|3505|1
1641895350000|2022-01-11 10:02:30|3511.3|3505.3|3511|3505|3511.3|3505.3|3511|3505|2
1641895360000|2022-01-11 10:02:40|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641895370000|2022-01-11 10:02:50|3511.5|3505.5|3511.8|3505.8|3511.8|3505.8|3511.5|3505.5|2
1641895380000|2022-01-11 10:03:00|3512|3506|3512.3|3506.3|3512.3|3506.3|3511.8|3505.8|3
1641895390000|2022-01-11 10:03:10|3511.8|3505.8|3512|3506|3512|3506|3511.8|3505.8|2
1641895420000|2022-01-11 10:03:40|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1641895440000|2022-01-11 10:04:00|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1641895490000|2022-01-11 10:04:50|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1641895510000|2022-01-11 10:05:10|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641895560000|2022-01-11 10:06:00|3512|3506|3512|3506|3512|3506|3512|3506|1
1641895600000|2022-01-11 10:06:40|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|2
1641895640000|2022-01-11 10:07:20|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1641895650000|2022-01-11 10:07:30|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|2
1641895660000|2022-01-11 10:07:40|3514.5|3508.5|3513.8|3507.8|3515|3509|3513.8|3507.8|4
1641895670000|2022-01-11 10:07:50|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1641895740000|2022-01-11 10:09:00|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1641895770000|2022-01-11 10:09:30|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1641895780000|2022-01-11 10:09:40|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|4
1641895800000|2022-01-11 10:10:00|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1641895810000|2022-01-11 10:10:10|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1641895830000|2022-01-11 10:10:30|3515|3509|3515|3509|3515|3509|3515|3509|1
1641895850000|2022-01-11 10:10:50|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1641895860000|2022-01-11 10:11:00|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1641895870000|2022-01-11 10:11:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1641895890000|2022-01-11 10:11:30|3516.3|3510.3|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|3
1641895920000|2022-01-11 10:12:00|3516.5|3510.5|3519.6|3513.6|3519.9|3513.9|3516.5|3510.5|5
1641895930000|2022-01-11 10:12:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641895940000|2022-01-11 10:12:20|3520|3514|3519.5|3513.5|3520|3514|3519.5|3513.5|3
1641895960000|2022-01-11 10:12:40|3518.5|3512.5|3517.5|3511.5|3519|3513|3517.5|3511.5|3
1641895970000|2022-01-11 10:12:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641896010000|2022-01-11 10:13:30|3518|3512|3518|3512|3518|3512|3518|3512|1
1641896060000|2022-01-11 10:14:20|3519|3513|3518|3512|3519|3513|3518|3512|4
1641896070000|2022-01-11 10:14:30|3518.5|3512.5|3517|3511|3518.5|3512.5|3517|3511|6
1641896080000|2022-01-11 10:14:40|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518|3512|3
1641896090000|2022-01-11 10:14:50|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1641896100000|2022-01-11 10:15:00|3519|3513|3518.3|3512.3|3519|3513|3518.3|3512.3|3
1641896110000|2022-01-11 10:15:10|3518|3512|3517.8|3511.8|3518.3|3512.3|3517.8|3511.8|5
1641896130000|2022-01-11 10:15:30|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1641896140000|2022-01-11 10:15:40|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1641896200000|2022-01-11 10:16:40|3517.5|3511.5|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|3
1641896270000|2022-01-11 10:17:50|3517|3511|3517|3511|3517|3511|3517|3511|1
1641896330000|2022-01-11 10:18:50|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1641896340000|2022-01-11 10:19:00|3518.5|3512.5|3517.5|3511.5|3518.5|3512.5|3517.5|3511.5|2
1641896350000|2022-01-11 10:19:10|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1641896360000|2022-01-11 10:19:20|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641896380000|2022-01-11 10:19:40|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|3
1641896400000|2022-01-11 10:20:00|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1641896440000|2022-01-11 10:20:40|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1641896450000|2022-01-11 10:20:50|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|4
1641896460000|2022-01-11 10:21:00|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1641896470000|2022-01-11 10:21:10|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|4
1641896480000|2022-01-11 10:21:20|3517|3511|3517|3511|3517|3511|3517|3511|1
1641896490000|2022-01-11 10:21:30|3516.8|3510.8|3514.8|3508.8|3516.8|3510.8|3514.8|3508.8|5
1641896510000|2022-01-11 10:21:50|3515.6|3509.6|3517.8|3511.8|3517.8|3511.8|3515.6|3509.6|4
1641896520000|2022-01-11 10:22:00|3517|3511|3517|3511|3517.8|3511.8|3516.8|3510.8|5
1641896540000|2022-01-11 10:22:20|3517.8|3511.8|3520|3514|3520.3|3514.3|3517.8|3511.8|4
1641896550000|2022-01-11 10:22:30|3520.3|3514.3|3521|3515|3521|3515|3520|3514|3
1641896560000|2022-01-11 10:22:40|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3520.5|3514.5|4
1641896570000|2022-01-11 10:22:50|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1641896580000|2022-01-11 10:23:00|3520.5|3514.5|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|2
1641896640000|2022-01-11 10:24:00|3520.8|3514.8|3520.5|3514.5|3521.3|3515.3|3520.5|3514.5|3
1641896670000|2022-01-11 10:24:30|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1641896680000|2022-01-11 10:24:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1641896700000|2022-01-11 10:25:00|3521|3515|3521.5|3515.5|3521.5|3515.5|3521|3515|2
1641896740000|2022-01-11 10:25:40|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1641896800000|2022-01-11 10:26:40|3522.3|3516.3|3518.8|3512.8|3522.3|3516.3|3518.8|3512.8|2
1641896810000|2022-01-11 10:26:50|3519|3513|3519.8|3513.8|3519.8|3513.8|3519|3513|2
1641896820000|2022-01-11 10:27:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1641896830000|2022-01-11 10:27:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641896840000|2022-01-11 10:27:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1641896850000|2022-01-11 10:27:30|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|4
1641896880000|2022-01-11 10:28:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1641896890000|2022-01-11 10:28:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641896930000|2022-01-11 10:28:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1641896950000|2022-01-11 10:29:10|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1641896960000|2022-01-11 10:29:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641896970000|2022-01-11 10:29:30|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1641896980000|2022-01-11 10:29:40|3519.8|3513.8|3519.8|3513.8|3520|3514|3519.8|3513.8|3
1641897000000|2022-01-11 10:30:00|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1641897020000|2022-01-11 10:30:20|3520|3514|3520|3514|3520|3514|3520|3514|1
1641897030000|2022-01-11 10:30:30|3519.8|3513.8|3520.8|3514.8|3520.8|3514.8|3519.8|3513.8|3
1641897040000|2022-01-11 10:30:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1641897060000|2022-01-11 10:31:00|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1641897070000|2022-01-11 10:31:10|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1641897110000|2022-01-11 10:31:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1641897120000|2022-01-11 10:32:00|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1641897140000|2022-01-11 10:32:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1641897160000|2022-01-11 10:32:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1641897260000|2022-01-11 10:34:20|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1641897390000|2022-01-11 10:36:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1641897450000|2022-01-11 10:37:30|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1641897500000|2022-01-11 10:38:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1641897510000|2022-01-11 10:38:30|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1641897530000|2022-01-11 10:38:50|3520.5|3514.5|3518.8|3512.8|3520.5|3514.5|3518.8|3512.8|2
1641897540000|2022-01-11 10:39:00|3517.5|3511.5|3518.5|3512.5|3518.5|3512.5|3517.5|3511.5|3
1641897590000|2022-01-11 10:39:50|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1641897650000|2022-01-11 10:40:50|3517.4|3511.4|3516|3510|3517.4|3511.4|3516|3510|2
1641897670000|2022-01-11 10:41:10|3515|3509|3515|3509|3515|3509|3515|3509|1
1641898260000|2022-01-11 10:51:00|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1641898290000|2022-01-11 10:51:30|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1641898420000|2022-01-11 10:53:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1641898460000|2022-01-11 10:54:20|3514.3|3508.3|3512|3506|3514.3|3508.3|3512|3506|4
1641898470000|2022-01-11 10:54:30|3512.1|3506.1|3512.1|3506.1|3512.1|3506.1|3512|3506|3
1641898480000|2022-01-11 10:54:40|3510|3504|3510|3504|3510|3504|3510|3504|1
1641898490000|2022-01-11 10:54:50|3510.3|3504.3|3510|3504|3510.3|3504.3|3510|3504|2
1641898600000|2022-01-11 10:56:40|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|1
1641898680000|2022-01-11 10:58:00|3509.5|3503.5|3508.3|3502.3|3509.5|3503.5|3508|3502|6
1641898690000|2022-01-11 10:58:10|3508.5|3502.5|3508.8|3502.8|3508.8|3502.8|3508.5|3502.5|2
1641898780000|2022-01-11 10:59:40|3509|3503|3508.8|3502.8|3509|3503|3508.8|3502.8|2
1641898790000|2022-01-11 10:59:50|3509|3503|3508.8|3502.8|3509|3503|3508.8|3502.8|4
1641898800000|2022-01-11 11:00:00|3509|3503|3509|3503|3509|3503|3509|3503|1
1641898850000|2022-01-11 11:00:50|3508|3502|3508|3502|3508|3502|3507.5|3501.5|3
1641898900000|2022-01-11 11:01:40|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|1
1641898910000|2022-01-11 11:01:50|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1641898920000|2022-01-11 11:02:00|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641898930000|2022-01-11 11:02:10|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|1
1641898940000|2022-01-11 11:02:20|3507.8|3501.8|3507.8|3501.8|3508|3502|3507.8|3501.8|3
1641898950000|2022-01-11 11:02:30|3508.8|3502.8|3509|3503|3509|3503|3508.8|3502.8|2
1641898980000|2022-01-11 11:03:00|3508.8|3502.8|3505.8|3499.8|3508.8|3502.8|3505.8|3499.8|5
1641898990000|2022-01-11 11:03:10|3505.5|3499.5|3503.9|3497.9|3505.5|3499.5|3503.1|3497.1|6
1641899000000|2022-01-11 11:03:20|3504.3|3498.3|3504.5|3498.5|3504.5|3498.5|3504|3498|3
1641899040000|2022-01-11 11:04:00|3504|3498|3504.3|3498.3|3504.5|3498.5|3503|3497|6
1641899060000|2022-01-11 11:04:20|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|3503.5|3497.5|1
1641899070000|2022-01-11 11:04:30|3504.1|3498.1|3504.3|3498.3|3504.3|3498.3|3504.1|3498.1|2
1641899090000|2022-01-11 11:04:50|3504|3498|3504|3498|3504|3498|3504|3498|1
1641899100000|2022-01-11 11:05:00|3504.3|3498.3|3504.5|3498.5|3504.5|3498.5|3504.3|3498.3|2
1641899150000|2022-01-11 11:05:50|3504.3|3498.3|3501.8|3495.8|3504.3|3498.3|3501.8|3495.8|3
1641899190000|2022-01-11 11:06:30|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641899200000|2022-01-11 11:06:40|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641899230000|2022-01-11 11:07:10|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641899270000|2022-01-11 11:07:50|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641899310000|2022-01-11 11:08:30|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641899410000|2022-01-11 11:10:10|3502.3|3496.3|3501.5|3495.5|3502.3|3496.3|3501.5|3495.5|4
1641899440000|2022-01-11 11:10:40|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641899500000|2022-01-11 11:11:40|3502.5|3496.5|3502.5|3496.5|3502.8|3496.8|3502.3|3496.3|5
1641899510000|2022-01-11 11:11:50|3502.3|3496.3|3502.8|3496.8|3502.8|3496.8|3502.3|3496.3|2
1641899520000|2022-01-11 11:12:00|3502.3|3496.3|3502.8|3496.8|3502.8|3496.8|3502.3|3496.3|4
1641899530000|2022-01-11 11:12:10|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641899730000|2022-01-11 11:15:30|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641900040000|2022-01-11 11:20:40|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1641900060000|2022-01-11 11:21:00|3501.5|3495.5|3500.1|3494.1|3501.5|3495.5|3499.8|3493.8|3
1641900070000|2022-01-11 11:21:10|3500.5|3494.5|3499.3|3493.3|3500.5|3494.5|3499.3|3493.3|3
1641900080000|2022-01-11 11:21:20|3499|3493|3499|3493|3499|3493|3499|3493|1
1641900100000|2022-01-11 11:21:40|3498.3|3492.3|3498.5|3492.5|3498.5|3492.5|3498.3|3492.3|2
1641900110000|2022-01-11 11:21:50|3498.8|3492.8|3498.8|3492.8|3498.8|3492.8|3498.8|3492.8|1
1641900120000|2022-01-11 11:22:00|3498.5|3492.5|3498.5|3492.5|3498.5|3492.5|3498.5|3492.5|1
1641900180000|2022-01-11 11:23:00|3498.8|3492.8|3499.5|3493.5|3499.8|3493.8|3498.8|3492.8|4
1641900190000|2022-01-11 11:23:10|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|1
1641900210000|2022-01-11 11:23:30|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|1
1641900220000|2022-01-11 11:23:40|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|3499.8|3493.8|1
1641900240000|2022-01-11 11:24:00|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|3499.5|3493.5|1
1641900270000|2022-01-11 11:24:30|3500|3494|3500|3494|3500|3494|3500|3494|1
1641900370000|2022-01-11 11:26:10|3499.8|3493.8|3499.5|3493.5|3500|3494|3499.5|3493.5|3
1641900540000|2022-01-11 11:29:00|3500.5|3494.5|3502.5|3496.5|3502.5|3496.5|3500.5|3494.5|4
1641900570000|2022-01-11 11:29:30|3502|3496|3501.5|3495.5|3502|3496|3501.5|3495.5|2
1641900590000|2022-01-11 11:29:50|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|1
1641900660000|2022-01-11 11:31:00|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|3501.8|3495.8|1
1641900780000|2022-01-11 11:33:00|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|3501.5|3495.5|1
1641900810000|2022-01-11 11:33:30|3501.3|3495.3|3501.5|3495.5|3501.5|3495.5|3501.3|3495.3|4
1641900840000|2022-01-11 11:34:00|3501.3|3495.3|3501.8|3495.8|3502|3496|3501.3|3495.3|5
1641900850000|2022-01-11 11:34:10|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|3502.3|3496.3|1
1641900870000|2022-01-11 11:34:30|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|3502.5|3496.5|1
1641900920000|2022-01-11 11:35:20|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|3502.8|3496.8|1
1641900930000|2022-01-11 11:35:30|3503|3497|3504.9|3498.9|3504.9|3498.9|3503|3497|2
1641900940000|2022-01-11 11:35:40|3505.5|3499.5|3505.3|3499.3|3505.5|3499.5|3504|3498|4
1641900950000|2022-01-11 11:35:50|3505.5|3499.5|3506.5|3500.5|3506.5|3500.5|3505.5|3499.5|2
1641900990000|2022-01-11 11:36:30|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641901020000|2022-01-11 11:37:00|3506|3500|3506|3500|3506|3500|3506|3500|1
1641901050000|2022-01-11 11:37:30|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|3506.3|3500.3|1
1641901080000|2022-01-11 11:38:00|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|3506.5|3500.5|1
1641901110000|2022-01-11 11:38:30|3506.8|3500.8|3507|3501|3507|3501|3506.8|3500.8|2
1641901120000|2022-01-11 11:38:40|3506.8|3500.8|3507.5|3501.5|3507.5|3501.5|3506.8|3500.8|3
1641901170000|2022-01-11 11:39:30|3507.3|3501.3|3504.5|3498.5|3507.3|3501.3|3504.5|3498.5|2
1641901210000|2022-01-11 11:40:10|3504.8|3498.8|3505.3|3499.3|3505.3|3499.3|3504.8|3498.8|2
1641901230000|2022-01-11 11:40:30|3506.3|3500.3|3506.8|3500.8|3506.8|3500.8|3506.3|3500.3|2
1641901260000|2022-01-11 11:41:00|3507|3501|3507|3501|3507|3501|3507|3501|1
1641901270000|2022-01-11 11:41:10|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|3507.3|3501.3|1
1641901280000|2022-01-11 11:41:20|3507.5|3501.5|3509.3|3503.3|3509.5|3503.5|3507.5|3501.5|5
1641901300000|2022-01-11 11:41:40|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|1
1641901330000|2022-01-11 11:42:10|3508|3502|3508.3|3502.3|3508.3|3502.3|3508|3502|2
1641901340000|2022-01-11 11:42:20|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1641901360000|2022-01-11 11:42:40|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641901380000|2022-01-11 11:43:00|3509|3503|3509.5|3503.5|3509.5|3503.5|3509|3503|3
1641901400000|2022-01-11 11:43:20|3509|3503|3508|3502|3509|3503|3508|3502|2
1641901410000|2022-01-11 11:43:30|3508.8|3502.8|3508.6|3502.6|3508.8|3502.8|3508.6|3502.6|2
1641901420000|2022-01-11 11:43:40|3507.8|3501.8|3511|3505|3511.6|3505.6|3507.8|3501.8|4
1641901430000|2022-01-11 11:43:50|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1641901440000|2022-01-11 11:44:00|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641901480000|2022-01-11 11:44:40|3512|3506|3512|3506|3512|3506|3512|3506|1
1641901520000|2022-01-11 11:45:20|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641901530000|2022-01-11 11:45:30|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.3|3506.3|3
1641901540000|2022-01-11 11:45:40|3512.3|3506.3|3512.8|3506.8|3512.8|3506.8|3512.3|3506.3|2
1641901550000|2022-01-11 11:45:50|3511.8|3505.8|3511.3|3505.3|3511.8|3505.8|3511.3|3505.3|2
1641901560000|2022-01-11 11:46:00|3511|3505|3508|3502|3511|3505|3508|3502|4
1641901570000|2022-01-11 11:46:10|3507.5|3501.5|3508.6|3502.6|3508.6|3502.6|3507.5|3501.5|3
1641901580000|2022-01-11 11:46:20|3508.4|3502.4|3508.5|3502.5|3508.5|3502.5|3508.4|3502.4|2
1641901670000|2022-01-11 11:47:50|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641901690000|2022-01-11 11:48:10|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|1
1641901720000|2022-01-11 11:48:40|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|1
1641901730000|2022-01-11 11:48:50|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|1
1641901740000|2022-01-11 11:49:00|3510|3504|3510|3504|3510|3504|3510|3504|1
1641901750000|2022-01-11 11:49:10|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|1
1641901760000|2022-01-11 11:49:20|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|1
1641901770000|2022-01-11 11:49:30|3510.8|3504.8|3511.3|3505.3|3511.3|3505.3|3510.8|3504.8|3
1641901790000|2022-01-11 11:49:50|3511.5|3505.5|3511.3|3505.3|3511.5|3505.5|3511.3|3505.3|2
1641901830000|2022-01-11 11:50:30|3511.8|3505.8|3512.3|3506.3|3512.3|3506.3|3511.8|3505.8|2
1641901850000|2022-01-11 11:50:50|3512.5|3506.5|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|2
1641901860000|2022-01-11 11:51:00|3512|3506|3512|3506|3512|3506|3512|3506|1
1641901890000|2022-01-11 11:51:30|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1641901900000|2022-01-11 11:51:40|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|1
1641901950000|2022-01-11 11:52:30|3512|3506|3512.3|3506.3|3512.3|3506.3|3512|3506|2
1641901960000|2022-01-11 11:52:40|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1641901970000|2022-01-11 11:52:50|3512.8|3506.8|3514|3508|3514|3508|3512.8|3506.8|4
1641902010000|2022-01-11 11:53:30|3514.3|3508.3|3516.8|3510.8|3516.8|3510.8|3514.3|3508.3|3
1641902020000|2022-01-11 11:53:40|3517.5|3511.5|3514.8|3508.8|3517.5|3511.5|3514.5|3508.5|5
1641902040000|2022-01-11 11:54:00|3514|3508|3513.3|3507.3|3514|3508|3513|3507|3
1641902210000|2022-01-11 11:56:50|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1641902220000|2022-01-11 11:57:00|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|2
1641902230000|2022-01-11 11:57:10|3513.8|3507.8|3514.8|3508.8|3514.8|3508.8|3513.8|3507.8|3
1641902240000|2022-01-11 11:57:20|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1641902250000|2022-01-11 11:57:30|3515.5|3509.5|3513|3507|3515.5|3509.5|3513|3507|3
1641902280000|2022-01-11 11:58:00|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1641902420000|2022-01-11 12:00:20|3513|3507|3513|3507|3513|3507|3513|3507|1
1641902450000|2022-01-11 12:00:50|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1641902470000|2022-01-11 12:01:10|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1641902500000|2022-01-11 12:01:40|3513.3|3507.3|3511.8|3505.8|3513.3|3507.3|3511.8|3505.8|2
1641902560000|2022-01-11 12:02:40|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641902610000|2022-01-11 12:03:30|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1641902620000|2022-01-11 12:03:40|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1641902630000|2022-01-11 12:03:50|3513|3507|3513|3507|3513|3507|3513|3507|1
1641902640000|2022-01-11 12:04:00|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1641902650000|2022-01-11 12:04:10|3513|3507|3513.5|3507.5|3513.5|3507.5|3513|3507|2
1641902660000|2022-01-11 12:04:20|3513|3507|3512.5|3506.5|3513|3507|3512.5|3506.5|2
1641902670000|2022-01-11 12:04:30|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513|3507|3
1641902690000|2022-01-11 12:04:50|3513|3507|3511|3505|3513|3507|3511|3505|6
1641902710000|2022-01-11 12:05:10|3511.5|3505.5|3511.8|3505.8|3511.8|3505.8|3511.5|3505.5|2
1641902740000|2022-01-11 12:05:40|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1641902750000|2022-01-11 12:05:50|3511|3505|3511|3505|3511|3505|3511|3505|1
1641902770000|2022-01-11 12:06:10|3511.3|3505.3|3511.5|3505.5|3511.5|3505.5|3511.3|3505.3|2
1641902800000|2022-01-11 12:06:40|3511.8|3505.8|3512.5|3506.5|3512.5|3506.5|3511.8|3505.8|2
1641902810000|2022-01-11 12:06:50|3512.3|3506.3|3512.5|3506.5|3512.5|3506.5|3512.3|3506.3|2
1641902820000|2022-01-11 12:07:00|3512|3506|3512|3506|3512.3|3506.3|3512|3506|3
1641902830000|2022-01-11 12:07:10|3512.3|3506.3|3511.8|3505.8|3512.3|3506.3|3511.8|3505.8|2
1641902840000|2022-01-11 12:07:20|3512|3506|3512.6|3506.6|3512.6|3506.6|3511.5|3505.5|4
1641902850000|2022-01-11 12:07:30|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|3512.9|3506.9|1
1641902860000|2022-01-11 12:07:40|3513.8|3507.8|3513.5|3507.5|3513.8|3507.8|3513.5|3507.5|2
1641902880000|2022-01-11 12:08:00|3513.3|3507.3|3512|3506|3513.3|3507.3|3512|3506|2
1641902890000|2022-01-11 12:08:10|3511.8|3505.8|3512|3506|3512|3506|3511.8|3505.8|2
1641902910000|2022-01-11 12:08:30|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|1
1641902920000|2022-01-11 12:08:40|3512.5|3506.5|3512|3506|3512.5|3506.5|3512|3506|2
1641902940000|2022-01-11 12:09:00|3512.3|3506.3|3512|3506|3512.5|3506.5|3512|3506|3
1641902950000|2022-01-11 12:09:10|3512.3|3506.3|3511.8|3505.8|3512.3|3506.3|3511.8|3505.8|2
1641902970000|2022-01-11 12:09:30|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511|3505|5
1641903000000|2022-01-11 12:10:00|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903010000|2022-01-11 12:10:10|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|1
1641903020000|2022-01-11 12:10:20|3511|3505|3511|3505|3511|3505|3511|3505|1
1641903040000|2022-01-11 12:10:40|3511.5|3505.5|3511|3505|3511.5|3505.5|3511|3505|3
1641903050000|2022-01-11 12:10:50|3510.5|3504.5|3510.8|3504.8|3511.3|3505.3|3510.5|3504.5|4
1641903060000|2022-01-11 12:11:00|3510.3|3504.3|3509.8|3503.8|3511|3505|3509.8|3503.8|4
1641903070000|2022-01-11 12:11:10|3510.3|3504.3|3509.8|3503.8|3510.3|3504.3|3509.8|3503.8|3
1641903080000|2022-01-11 12:11:20|3510.3|3504.3|3511|3505|3511|3505|3509.5|3503.5|3
1641903130000|2022-01-11 12:12:10|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903150000|2022-01-11 12:12:30|3511|3505|3511.3|3505.3|3511.3|3505.3|3511|3505|4
1641903170000|2022-01-11 12:12:50|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1641903180000|2022-01-11 12:13:00|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903210000|2022-01-11 12:13:30|3511|3505|3511|3505|3511|3505|3511|3505|1
1641903220000|2022-01-11 12:13:40|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903270000|2022-01-11 12:14:30|3511.5|3505.5|3512.8|3506.8|3512.8|3506.8|3511.5|3505.5|3
1641903280000|2022-01-11 12:14:40|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641903300000|2022-01-11 12:15:00|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903340000|2022-01-11 12:15:40|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1641903350000|2022-01-11 12:15:50|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641903570000|2022-01-11 12:19:30|3512|3506|3512|3506|3512|3506|3512|3506|1
1641903620000|2022-01-11 12:20:20|3512.5|3506.5|3512.8|3506.8|3512.8|3506.8|3512.5|3506.5|2
1641903810000|2022-01-11 12:23:30|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1641903820000|2022-01-11 12:23:40|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1641903860000|2022-01-11 12:24:20|3513|3507|3513|3507|3513|3507|3513|3507|1
1641903960000|2022-01-11 12:26:00|3513.3|3507.3|3513.8|3507.8|3513.8|3507.8|3513.3|3507.3|2
1641904090000|2022-01-11 12:28:10|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1641904100000|2022-01-11 12:28:20|3514.8|3508.8|3516.8|3510.8|3517|3511|3514.8|3508.8|5
1641904120000|2022-01-11 12:28:40|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1641904130000|2022-01-11 12:28:50|3517|3511|3517|3511|3517|3511|3517|3511|1
1641904160000|2022-01-11 12:29:20|3517.3|3511.3|3517.8|3511.8|3517.8|3511.8|3517.3|3511.3|4
1641904180000|2022-01-11 12:29:40|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|2
1641904190000|2022-01-11 12:29:50|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641904200000|2022-01-11 12:30:00|3517.8|3511.8|3516.8|3510.8|3517.8|3511.8|3516.8|3510.8|4
1641904220000|2022-01-11 12:30:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1641904240000|2022-01-11 12:30:40|3517.5|3511.5|3519|3513|3519.3|3513.3|3517.5|3511.5|4
1641904260000|2022-01-11 12:31:00|3519.3|3513.3|3519.3|3513.3|3520|3514|3519.3|3513.3|3
1641904280000|2022-01-11 12:31:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641904290000|2022-01-11 12:31:30|3519.3|3513.3|3520.3|3514.3|3520.3|3514.3|3519.3|3513.3|3
1641904300000|2022-01-11 12:31:40|3520.5|3514.5|3518.8|3512.8|3520.5|3514.5|3518.5|3512.5|6
1641904320000|2022-01-11 12:32:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1641904340000|2022-01-11 12:32:20|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641904360000|2022-01-11 12:32:40|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641904380000|2022-01-11 12:33:00|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1641904390000|2022-01-11 12:33:10|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1641904400000|2022-01-11 12:33:20|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641904410000|2022-01-11 12:33:30|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|2
1641904430000|2022-01-11 12:33:50|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1641904460000|2022-01-11 12:34:20|3519.8|3513.8|3519|3513|3519.8|3513.8|3519|3513|3
1641904480000|2022-01-11 12:34:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641904490000|2022-01-11 12:34:50|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1641904500000|2022-01-11 12:35:00|3517.1|3511.1|3517.5|3511.5|3517.8|3511.8|3517.1|3511.1|3
1641904520000|2022-01-11 12:35:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1641904530000|2022-01-11 12:35:30|3517.5|3511.5|3518.8|3512.8|3518.8|3512.8|3517.5|3511.5|2
1641904540000|2022-01-11 12:35:40|3519|3513|3519|3513|3519|3513|3519|3513|1
1641904560000|2022-01-11 12:36:00|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641904590000|2022-01-11 12:36:30|3519.8|3513.8|3520|3514|3520.3|3514.3|3519.8|3513.8|4
1641904630000|2022-01-11 12:37:10|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1641904650000|2022-01-11 12:37:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1641904660000|2022-01-11 12:37:40|3519|3513|3519|3513|3519|3513|3519|3513|1
1641904670000|2022-01-11 12:37:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641904680000|2022-01-11 12:38:00|3518|3512|3518|3512|3518|3512|3518|3512|1
1641904690000|2022-01-11 12:38:10|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1641904740000|2022-01-11 12:39:00|3517.3|3511.3|3518|3512|3518|3512|3517.3|3511.3|3
1641904750000|2022-01-11 12:39:10|3518.3|3512.3|3517|3511|3518.5|3512.5|3517|3511|4
1641904800000|2022-01-11 12:40:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1641904810000|2022-01-11 12:40:10|3517.5|3511.5|3515.3|3509.3|3517.5|3511.5|3514.8|3508.8|5
1641904820000|2022-01-11 12:40:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1641904840000|2022-01-11 12:40:40|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1641904850000|2022-01-11 12:40:50|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1641904870000|2022-01-11 12:41:10|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1641904900000|2022-01-11 12:41:40|3517|3511|3517|3511|3517|3511|3517|3511|1
1641904920000|2022-01-11 12:42:00|3517.3|3511.3|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|5
1641904940000|2022-01-11 12:42:20|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|2
1641904950000|2022-01-11 12:42:30|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1641904980000|2022-01-11 12:43:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1641905030000|2022-01-11 12:43:50|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1641905050000|2022-01-11 12:44:10|3517.3|3511.3|3516.3|3510.3|3517.3|3511.3|3516|3510|6
1641905060000|2022-01-11 12:44:20|3516.5|3510.5|3516|3510|3516.5|3510.5|3516|3510|2
1641905070000|2022-01-11 12:44:30|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1641905100000|2022-01-11 12:45:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641905120000|2022-01-11 12:45:20|3516.3|3510.3|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|3
1641905130000|2022-01-11 12:45:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641905160000|2022-01-11 12:46:00|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1641905230000|2022-01-11 12:47:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1641905280000|2022-01-11 12:48:00|3516.8|3510.8|3518.5|3512.5|3518.5|3512.5|3516.8|3510.8|5
1641905290000|2022-01-11 12:48:10|3519|3513|3519.5|3513.5|3519.5|3513.5|3519|3513|3
1641905300000|2022-01-11 12:48:20|3518.6|3512.6|3517.5|3511.5|3518.6|3512.6|3517.5|3511.5|3
1641905310000|2022-01-11 12:48:30|3518.8|3512.8|3519|3513|3519|3513|3518.8|3512.8|2
1641905320000|2022-01-11 12:48:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641905340000|2022-01-11 12:49:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1641905360000|2022-01-11 12:49:20|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|2
1641905370000|2022-01-11 12:49:30|3518.8|3512.8|3519|3513|3519|3513|3518.8|3512.8|2
1641905380000|2022-01-11 12:49:40|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1641905390000|2022-01-11 12:49:50|3518.5|3512.5|3517.3|3511.3|3518.5|3512.5|3517.3|3511.3|3
1641905400000|2022-01-11 12:50:00|3517.5|3511.5|3518.8|3512.8|3518.8|3512.8|3517.3|3511.3|4
1641905410000|2022-01-11 12:50:10|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|3518.9|3512.9|1
1641905420000|2022-01-11 12:50:20|3519.5|3513.5|3520.3|3514.3|3521.3|3515.3|3519.5|3513.5|4
1641905430000|2022-01-11 12:50:30|3520.9|3514.9|3521.5|3515.5|3522|3516|3520.3|3514.3|5
1641905440000|2022-01-11 12:50:40|3521.8|3515.8|3521|3515|3521.8|3515.8|3521|3515|4
1641905450000|2022-01-11 12:50:50|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1641905460000|2022-01-11 12:51:00|3519.3|3513.3|3518.8|3512.8|3519.3|3513.3|3518.5|3512.5|3
1641905470000|2022-01-11 12:51:10|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1641905510000|2022-01-11 12:51:50|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641905520000|2022-01-11 12:52:00|3519|3513|3520.3|3514.3|3521|3515|3519|3513|5
1641905590000|2022-01-11 12:53:10|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|2
1641905600000|2022-01-11 12:53:20|3520.5|3514.5|3520.3|3514.3|3520.5|3514.5|3520|3514|4
1641905610000|2022-01-11 12:53:30|3520|3514|3521.5|3515.5|3521.5|3515.5|3520|3514|4
1641905620000|2022-01-11 12:53:40|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|3
1641905630000|2022-01-11 12:53:50|3521.5|3515.5|3518.6|3512.6|3521.5|3515.5|3518.6|3512.6|3
1641905640000|2022-01-11 12:54:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1641905650000|2022-01-11 12:54:10|3516.5|3510.5|3514|3508|3516.5|3510.5|3514|3508|4
1641905660000|2022-01-11 12:54:20|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1641905670000|2022-01-11 12:54:30|3515.5|3509.5|3516.3|3510.3|3516.3|3510.3|3515.5|3509.5|2
1641905680000|2022-01-11 12:54:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641905690000|2022-01-11 12:54:50|3517.3|3511.3|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|2
1641905710000|2022-01-11 12:55:10|3515|3509|3516|3510|3516|3510|3515|3509|2
1641905730000|2022-01-11 12:55:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641905740000|2022-01-11 12:55:40|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1641905750000|2022-01-11 12:55:50|3516.8|3510.8|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|8
1641905790000|2022-01-11 12:56:30|3516.8|3510.8|3516.8|3510.8|3517|3511|3516.8|3510.8|3
1641905810000|2022-01-11 12:56:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641905830000|2022-01-11 12:57:10|3516|3510|3511.5|3505.5|3516|3510|3511.5|3505.5|5
1641905840000|2022-01-11 12:57:20|3511.9|3505.9|3512.4|3506.4|3512.4|3506.4|3511.9|3505.9|3
1641905860000|2022-01-11 12:57:40|3513.3|3507.3|3514.5|3508.5|3514.5|3508.5|3513.3|3507.3|3
1641905910000|2022-01-11 12:58:30|3514|3508|3514.8|3508.8|3514.8|3508.8|3514|3508|3
1641905940000|2022-01-11 12:59:00|3515|3509|3513.8|3507.8|3515.3|3509.3|3513.8|3507.8|4
1641905950000|2022-01-11 12:59:10|3514|3508|3516|3510|3516|3510|3514|3508|3
1641905960000|2022-01-11 12:59:20|3517|3511|3516|3510|3517|3511|3516|3510|2
1641905970000|2022-01-11 12:59:30|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1641905990000|2022-01-11 12:59:50|3516.3|3510.3|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|2
1641906000000|2022-01-11 13:00:00|3516|3510|3516.3|3510.3|3517|3511|3516|3510|17
1641906010000|2022-01-11 13:00:10|3516.5|3510.5|3514.8|3508.8|3516.5|3510.5|3514.8|3508.8|5
1641906020000|2022-01-11 13:00:20|3514.5|3508.5|3516.8|3510.8|3516.8|3510.8|3514.5|3508.5|10
1641906030000|2022-01-11 13:00:30|3517|3511|3520.1|3514.1|3520.1|3514.1|3517|3511|11
1641906040000|2022-01-11 13:00:40|3520.4|3514.4|3523.5|3517.5|3523.8|3517.8|3520.4|3514.4|22
1641906050000|2022-01-11 13:00:50|3523.3|3517.3|3526.5|3520.5|3526.5|3520.5|3523.3|3517.3|20
1641906060000|2022-01-11 13:01:00|3526|3520|3524.8|3518.8|3527.3|3521.3|3524.8|3518.8|19
1641906070000|2022-01-11 13:01:10|3525.3|3519.3|3526.5|3520.5|3528|3522|3524.8|3518.8|18
1641906080000|2022-01-11 13:01:20|3527.5|3521.5|3528|3522|3528.5|3522.5|3526.3|3520.3|19
1641906090000|2022-01-11 13:01:30|3528.3|3522.3|3528.8|3522.8|3529.5|3523.5|3527.3|3521.3|14
1641906100000|2022-01-11 13:01:40|3529.3|3523.3|3523.5|3517.5|3529.3|3523.3|3523.4|3517.4|16
1641906110000|2022-01-11 13:01:50|3523.3|3517.3|3521.4|3515.4|3523.4|3517.4|3521.4|3515.4|5
1641906120000|2022-01-11 13:02:00|3521.6|3515.6|3522.4|3516.4|3522.4|3516.4|3521.6|3515.6|3
1641906130000|2022-01-11 13:02:10|3523.4|3517.4|3526.4|3520.4|3526.4|3520.4|3523.4|3517.4|5
1641906140000|2022-01-11 13:02:20|3526.3|3520.3|3527|3521|3527|3521|3526.3|3520.3|3
1641906150000|2022-01-11 13:02:30|3527.3|3521.3|3528.5|3522.5|3528.5|3522.5|3527.3|3521.3|3
1641906160000|2022-01-11 13:02:40|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3526.8|3520.8|7
1641906170000|2022-01-11 13:02:50|3526.5|3520.5|3527.5|3521.5|3527.5|3521.5|3526.5|3520.5|2
1641906180000|2022-01-11 13:03:00|3527.3|3521.3|3529.5|3523.5|3529.5|3523.5|3527.3|3521.3|5
1641906190000|2022-01-11 13:03:10|3529|3523|3531.8|3525.8|3531.8|3525.8|3529|3523|7
1641906200000|2022-01-11 13:03:20|3531.5|3525.5|3532.8|3526.8|3533|3527|3531|3525|11
1641906210000|2022-01-11 13:03:30|3533|3527|3532.8|3526.8|3535|3529|3532.8|3526.8|10
1641906220000|2022-01-11 13:03:40|3532.5|3526.5|3532|3526|3532.5|3526.5|3531.3|3525.3|13
1641906230000|2022-01-11 13:03:50|3532.5|3526.5|3532.5|3526.5|3533|3527|3532.5|3526.5|7
1641906240000|2022-01-11 13:04:00|3532.8|3526.8|3534.8|3528.8|3535.3|3529.3|3532.8|3526.8|10
1641906250000|2022-01-11 13:04:10|3535|3529|3535.3|3529.3|3535.5|3529.5|3534.8|3528.8|5
1641906260000|2022-01-11 13:04:20|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|4
1641906270000|2022-01-11 13:04:30|3535.5|3529.5|3537|3531|3537|3531|3534.5|3528.5|10
1641906280000|2022-01-11 13:04:40|3536.8|3530.8|3536.5|3530.5|3537|3531|3536.3|3530.3|6
1641906290000|2022-01-11 13:04:50|3536.3|3530.3|3536.3|3530.3|3536.8|3530.8|3535.5|3529.5|10
1641906300000|2022-01-11 13:05:00|3536.8|3530.8|3535.3|3529.3|3537.3|3531.3|3535.3|3529.3|8
1641906310000|2022-01-11 13:05:10|3536.5|3530.5|3536.8|3530.8|3537|3531|3535.3|3529.3|10
1641906320000|2022-01-11 13:05:20|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1641906330000|2022-01-11 13:05:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536|3530|4
1641906340000|2022-01-11 13:05:40|3536.8|3530.8|3537|3531|3537.3|3531.3|3536.8|3530.8|6
1641906350000|2022-01-11 13:05:50|3537.3|3531.3|3538.8|3532.8|3538.8|3532.8|3537.3|3531.3|5
1641906360000|2022-01-11 13:06:00|3538.5|3532.5|3538.8|3532.8|3539.5|3533.5|3537.5|3531.5|11
1641906370000|2022-01-11 13:06:10|3538.5|3532.5|3538|3532|3538.5|3532.5|3538|3532|3
1641906380000|2022-01-11 13:06:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641906390000|2022-01-11 13:06:30|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.3|3531.3|5
1641906400000|2022-01-11 13:06:40|3538.3|3532.3|3538|3532|3538.5|3532.5|3537.8|3531.8|10
1641906410000|2022-01-11 13:06:50|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1641906420000|2022-01-11 13:07:00|3537|3531|3538.5|3532.5|3539.3|3533.3|3537|3531|13
1641906440000|2022-01-11 13:07:20|3537.5|3531.5|3540|3534|3540|3534|3537.5|3531.5|6
1641906450000|2022-01-11 13:07:30|3539.8|3533.8|3539.3|3533.3|3539.8|3533.8|3537.8|3531.8|7
1641906460000|2022-01-11 13:07:40|3539|3533|3538.3|3532.3|3539|3533|3537.8|3531.8|7
1641906470000|2022-01-11 13:07:50|3538.5|3532.5|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|4
1641906480000|2022-01-11 13:08:00|3539|3533|3539.5|3533.5|3540|3534|3539|3533|5
1641906490000|2022-01-11 13:08:10|3538.3|3532.3|3535.5|3529.5|3538.3|3532.3|3535.5|3529.5|6
1641906500000|2022-01-11 13:08:20|3535.3|3529.3|3535.3|3529.3|3535.8|3529.8|3534.3|3528.3|8
1641906510000|2022-01-11 13:08:30|3534.5|3528.5|3533|3527|3534.5|3528.5|3533|3527|5
1641906520000|2022-01-11 13:08:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1641906530000|2022-01-11 13:08:50|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|2
1641906540000|2022-01-11 13:09:00|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535|3529|3
1641906550000|2022-01-11 13:09:10|3535.5|3529.5|3535|3529|3535.5|3529.5|3534.3|3528.3|6
1641906560000|2022-01-11 13:09:20|3535.3|3529.3|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|3
1641906570000|2022-01-11 13:09:30|3535|3529|3535.3|3529.3|3535.3|3529.3|3534.1|3528.1|7
1641906580000|2022-01-11 13:09:40|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|2
1641906590000|2022-01-11 13:09:50|3535.3|3529.3|3533.5|3527.5|3535.3|3529.3|3533.5|3527.5|7
1641906600000|2022-01-11 13:10:00|3533.8|3527.8|3537|3531|3537.3|3531.3|3533.8|3527.8|12
1641906610000|2022-01-11 13:10:10|3537.5|3531.5|3537|3531|3538.3|3532.3|3537|3531|9
1641906620000|2022-01-11 13:10:20|3537.3|3531.3|3539.3|3533.3|3539.8|3533.8|3537.3|3531.3|8
1641906630000|2022-01-11 13:10:30|3539.8|3533.8|3538.5|3532.5|3539.8|3533.8|3538.3|3532.3|7
1641906640000|2022-01-11 13:10:40|3538.3|3532.3|3538|3532|3539|3533|3537.6|3531.6|6
1641906650000|2022-01-11 13:10:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1641906660000|2022-01-11 13:11:00|3538.3|3532.3|3534|3528|3538.3|3532.3|3534|3528|8
1641906670000|2022-01-11 13:11:10|3533.8|3527.8|3533|3527|3533.8|3527.8|3533|3527|5
1641906680000|2022-01-11 13:11:20|3531.8|3525.8|3530.3|3524.3|3532|3526|3530.3|3524.3|5
1641906690000|2022-01-11 13:11:30|3530.5|3524.5|3528.9|3522.9|3530.8|3524.8|3528.9|3522.9|4
1641906700000|2022-01-11 13:11:40|3529.5|3523.5|3530.3|3524.3|3530.3|3524.3|3529.4|3523.4|4
1641906710000|2022-01-11 13:11:50|3530.1|3524.1|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|4
1641906720000|2022-01-11 13:12:00|3529.3|3523.3|3530.3|3524.3|3530.5|3524.5|3529.3|3523.3|6
1641906730000|2022-01-11 13:12:10|3530|3524|3529.5|3523.5|3530|3524|3528.8|3522.8|5
1641906740000|2022-01-11 13:12:20|3529.8|3523.8|3529.8|3523.8|3530|3524|3529.5|3523.5|4
1641906750000|2022-01-11 13:12:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1641906760000|2022-01-11 13:12:40|3529.8|3523.8|3529|3523|3530|3524|3529|3523|4
1641906770000|2022-01-11 13:12:50|3529.8|3523.8|3529|3523|3529.8|3523.8|3528.8|3522.8|5
1641906780000|2022-01-11 13:13:00|3529.8|3523.8|3528|3522|3530|3524|3528|3522|4
1641906790000|2022-01-11 13:13:10|3527.9|3521.9|3528.6|3522.6|3528.8|3522.8|3527.9|3521.9|5
1641906800000|2022-01-11 13:13:20|3528.1|3522.1|3527.1|3521.1|3528.3|3522.3|3527.1|3521.1|6
1641906810000|2022-01-11 13:13:30|3527.3|3521.3|3527.5|3521.5|3527.6|3521.6|3527.3|3521.3|4
1641906820000|2022-01-11 13:13:40|3527.8|3521.8|3526.9|3520.9|3528|3522|3526.9|3520.9|4
1641906830000|2022-01-11 13:13:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|3
1641906840000|2022-01-11 13:14:00|3526.4|3520.4|3527|3521|3527.3|3521.3|3526.4|3520.4|6
1641906850000|2022-01-11 13:14:10|3527.3|3521.3|3528.5|3522.5|3528.8|3522.8|3527.3|3521.3|5
1641906860000|2022-01-11 13:14:20|3528|3522|3525.8|3519.8|3528.3|3522.3|3525.8|3519.8|8
1641906870000|2022-01-11 13:14:30|3526.9|3520.9|3528.5|3522.5|3529.1|3523.1|3526.8|3520.8|7
1641906880000|2022-01-11 13:14:40|3528.4|3522.4|3528.8|3522.8|3528.8|3522.8|3528.4|3522.4|4
1641906890000|2022-01-11 13:14:50|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1641906900000|2022-01-11 13:15:00|3529|3523|3527.8|3521.8|3529|3523|3527.5|3521.5|6
1641906910000|2022-01-11 13:15:10|3528|3522|3528.5|3522.5|3528.5|3522.5|3528|3522|3
1641906920000|2022-01-11 13:15:20|3529|3523|3529.5|3523.5|3529.8|3523.8|3529|3523|6
1641906930000|2022-01-11 13:15:30|3529.3|3523.3|3527|3521|3529.3|3523.3|3526.8|3520.8|6
1641906940000|2022-01-11 13:15:40|3527.3|3521.3|3526.5|3520.5|3527.3|3521.3|3526.5|3520.5|5
1641906950000|2022-01-11 13:15:50|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|4
1641906960000|2022-01-11 13:16:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1641906970000|2022-01-11 13:16:10|3526.6|3520.6|3527|3521|3527|3521|3526.3|3520.3|4
1641906980000|2022-01-11 13:16:20|3527.5|3521.5|3527.5|3521.5|3528|3522|3527.5|3521.5|3
1641906990000|2022-01-11 13:16:30|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|4
1641907000000|2022-01-11 13:16:40|3527.3|3521.3|3528.5|3522.5|3528.5|3522.5|3526.8|3520.8|9
1641907010000|2022-01-11 13:16:50|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.3|3521.3|4
1641907020000|2022-01-11 13:17:00|3528|3522|3529.5|3523.5|3529.5|3523.5|3528|3522|6
1641907030000|2022-01-11 13:17:10|3530|3524|3528.3|3522.3|3530|3524|3528.3|3522.3|4
1641907040000|2022-01-11 13:17:20|3526.8|3520.8|3523.8|3517.8|3526.8|3520.8|3523.8|3517.8|7
1641907050000|2022-01-11 13:17:30|3523.6|3517.6|3523.8|3517.8|3524.4|3518.4|3523.6|3517.6|5
1641907060000|2022-01-11 13:17:40|3524|3518|3525.3|3519.3|3525.3|3519.3|3524|3518|7
1641907070000|2022-01-11 13:17:50|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|3
1641907080000|2022-01-11 13:18:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1641907090000|2022-01-11 13:18:10|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|2
1641907110000|2022-01-11 13:18:30|3525.3|3519.3|3526|3520|3526|3520|3524.8|3518.8|4
1641907120000|2022-01-11 13:18:40|3527|3521|3525.4|3519.4|3527|3521|3525.4|3519.4|5
1641907130000|2022-01-11 13:18:50|3525.9|3519.9|3525|3519|3525.9|3519.9|3524.6|3518.6|7
1641907140000|2022-01-11 13:19:00|3524.3|3518.3|3526.3|3520.3|3526.3|3520.3|3524.3|3518.3|7
1641907160000|2022-01-11 13:19:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1641907170000|2022-01-11 13:19:30|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|2
1641907180000|2022-01-11 13:19:40|3526|3520|3525.5|3519.5|3526|3520|3525.4|3519.4|4
1641907190000|2022-01-11 13:19:50|3526|3520|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|5
1641907200000|2022-01-11 13:20:00|3528.3|3522.3|3525.8|3519.8|3529|3523|3525|3519|9
1641907210000|2022-01-11 13:20:10|3526|3520|3525.4|3519.4|3526.1|3520.1|3525.4|3519.4|3
1641907220000|2022-01-11 13:20:20|3525.5|3519.5|3527.3|3521.3|3527.3|3521.3|3525.5|3519.5|4
1641907230000|2022-01-11 13:20:30|3527.5|3521.5|3530.3|3524.3|3530.3|3524.3|3527.5|3521.5|11
1641907240000|2022-01-11 13:20:40|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|3528.9|3522.9|1
1641907250000|2022-01-11 13:20:50|3529|3523|3529.8|3523.8|3529.8|3523.8|3529|3523|3
1641907270000|2022-01-11 13:21:10|3530|3524|3532|3526|3532.3|3526.3|3530|3524|9
1641907280000|2022-01-11 13:21:20|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|3
1641907290000|2022-01-11 13:21:30|3531.5|3525.5|3530|3524|3531.8|3525.8|3530|3524|5
1641907300000|2022-01-11 13:21:40|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|4
1641907310000|2022-01-11 13:21:50|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1641907320000|2022-01-11 13:22:00|3530|3524|3531|3525|3531|3525|3530|3524|5
1641907330000|2022-01-11 13:22:10|3531.5|3525.5|3531|3525|3533.3|3527.3|3531|3525|7
1641907340000|2022-01-11 13:22:20|3530.8|3524.8|3531|3525|3531|3525|3530.5|3524.5|4
1641907350000|2022-01-11 13:22:30|3531.3|3525.3|3533.5|3527.5|3533.5|3527.5|3531.3|3525.3|8
1641907360000|2022-01-11 13:22:40|3532.8|3526.8|3531.3|3525.3|3532.8|3526.8|3531.3|3525.3|9
1641907380000|2022-01-11 13:23:00|3531.8|3525.8|3532.8|3526.8|3532.8|3526.8|3531.8|3525.8|4
1641907390000|2022-01-11 13:23:10|3533|3527|3533.5|3527.5|3534.3|3528.3|3532.5|3526.5|12
1641907400000|2022-01-11 13:23:20|3532.8|3526.8|3534.3|3528.3|3534.5|3528.5|3532.8|3526.8|12
1641907410000|2022-01-11 13:23:30|3533.8|3527.8|3531.8|3525.8|3533.8|3527.8|3531.8|3525.8|6
1641907420000|2022-01-11 13:23:40|3531.3|3525.3|3532.3|3526.3|3532.8|3526.8|3531.3|3525.3|12
1641907430000|2022-01-11 13:23:50|3533|3527|3532.8|3526.8|3533.5|3527.5|3532.3|3526.3|11
1641907440000|2022-01-11 13:24:00|3533.3|3527.3|3533|3527|3533.3|3527.3|3531.8|3525.8|10
1641907450000|2022-01-11 13:24:10|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.8|3526.8|4
1641907460000|2022-01-11 13:24:20|3532.8|3526.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|12
1641907470000|2022-01-11 13:24:30|3533.3|3527.3|3533|3527|3533.3|3527.3|3532.5|3526.5|3
1641907480000|2022-01-11 13:24:40|3532|3526|3532.5|3526.5|3533|3527|3531|3525|6
1641907490000|2022-01-11 13:24:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1641907500000|2022-01-11 13:25:00|3532.3|3526.3|3534.3|3528.3|3534.3|3528.3|3532.3|3526.3|7
1641907510000|2022-01-11 13:25:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641907520000|2022-01-11 13:25:20|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|3
1641907530000|2022-01-11 13:25:30|3535.5|3529.5|3535.3|3529.3|3536.5|3530.5|3535.3|3529.3|3
1641907540000|2022-01-11 13:25:40|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|5
1641907550000|2022-01-11 13:25:50|3534|3528|3533.5|3527.5|3534.3|3528.3|3533.5|3527.5|3
1641907560000|2022-01-11 13:26:00|3534.3|3528.3|3533.5|3527.5|3534.3|3528.3|3533.3|3527.3|6
1641907570000|2022-01-11 13:26:10|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|4
1641907580000|2022-01-11 13:26:20|3534|3528|3533.8|3527.8|3534|3528|3532.5|3526.5|8
1641907590000|2022-01-11 13:26:30|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532|3526|11
1641907600000|2022-01-11 13:26:40|3532.8|3526.8|3535.5|3529.5|3535.5|3529.5|3532|3526|6
1641907610000|2022-01-11 13:26:50|3535|3529|3535.3|3529.3|3535.5|3529.5|3534.8|3528.8|5
1641907620000|2022-01-11 13:27:00|3536|3530|3537|3531|3537|3531|3535.5|3529.5|6
1641907640000|2022-01-11 13:27:20|3537.3|3531.3|3539.5|3533.5|3539.8|3533.8|3537.3|3531.3|7
1641907650000|2022-01-11 13:27:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1641907660000|2022-01-11 13:27:40|3540.3|3534.3|3541.8|3535.8|3542.5|3536.5|3540.3|3534.3|7
1641907670000|2022-01-11 13:27:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641907680000|2022-01-11 13:28:00|3541.8|3535.8|3542.8|3536.8|3542.8|3536.8|3541.8|3535.8|4
1641907690000|2022-01-11 13:28:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|3
1641907700000|2022-01-11 13:28:20|3542.3|3536.3|3542|3536|3542.5|3536.5|3542|3536|4
1641907710000|2022-01-11 13:28:30|3541.8|3535.8|3543.3|3537.3|3543.5|3537.5|3541.5|3535.5|7
1641907720000|2022-01-11 13:28:40|3543|3537|3543.3|3537.3|3543.3|3537.3|3541.5|3535.5|5
1641907730000|2022-01-11 13:28:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641907740000|2022-01-11 13:29:00|3543.8|3537.8|3543.5|3537.5|3544.3|3538.3|3543.5|3537.5|5
1641907750000|2022-01-11 13:29:10|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|4
1641907760000|2022-01-11 13:29:20|3543.5|3537.5|3539.5|3533.5|3543.5|3537.5|3539.5|3533.5|11
1641907770000|2022-01-11 13:29:30|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1641907780000|2022-01-11 13:29:40|3540.3|3534.3|3541.3|3535.3|3541.3|3535.3|3540.3|3534.3|2
1641907790000|2022-01-11 13:29:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641907800000|2022-01-11 13:30:00|3541.8|3535.8|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|4
1641907810000|2022-01-11 13:30:10|3542.8|3536.8|3543.5|3537.5|3543.5|3537.5|3542.8|3536.8|3
1641907820000|2022-01-11 13:30:20|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641907830000|2022-01-11 13:30:30|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.5|3536.5|8
1641907840000|2022-01-11 13:30:40|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|2
1641907850000|2022-01-11 13:30:50|3541.5|3535.5|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|3
1641907860000|2022-01-11 13:31:00|3540.5|3534.5|3536.3|3530.3|3540.5|3534.5|3535.5|3529.5|8
1641907870000|2022-01-11 13:31:10|3536|3530|3537.3|3531.3|3537.4|3531.4|3536|3530|6
1641907880000|2022-01-11 13:31:20|3538.8|3532.8|3539.8|3533.8|3539.8|3533.8|3538.8|3532.8|3
1641907890000|2022-01-11 13:31:30|3540|3534|3540.8|3534.8|3540.8|3534.8|3540|3534|3
1641907900000|2022-01-11 13:31:40|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1641907910000|2022-01-11 13:31:50|3541.5|3535.5|3542|3536|3542.3|3536.3|3541.3|3535.3|6
1641907920000|2022-01-11 13:32:00|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|3
1641907950000|2022-01-11 13:32:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1641907960000|2022-01-11 13:32:40|3541.8|3535.8|3540.8|3534.8|3541.8|3535.8|3540.8|3534.8|4
1641907970000|2022-01-11 13:32:50|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1641907990000|2022-01-11 13:33:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1641908000000|2022-01-11 13:33:20|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1641908010000|2022-01-11 13:33:30|3539|3533|3540|3534|3540|3534|3539|3533|4
1641908040000|2022-01-11 13:34:00|3540.3|3534.3|3542|3536|3542|3536|3540.3|3534.3|6
1641908050000|2022-01-11 13:34:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641908060000|2022-01-11 13:34:20|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1641908070000|2022-01-11 13:34:30|3542|3536|3542.5|3536.5|3543.3|3537.3|3542|3536|6
1641908080000|2022-01-11 13:34:40|3542.8|3536.8|3544|3538|3544|3538|3542.5|3536.5|6
1641908090000|2022-01-11 13:34:50|3544.3|3538.3|3544|3538|3544.3|3538.3|3543.8|3537.8|7
1641908100000|2022-01-11 13:35:00|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|3
1641908110000|2022-01-11 13:35:10|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1641908120000|2022-01-11 13:35:20|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1641908130000|2022-01-11 13:35:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542|3536|3
1641908140000|2022-01-11 13:35:40|3542|3536|3541.8|3535.8|3542.5|3536.5|3541.8|3535.8|13
1641908150000|2022-01-11 13:35:50|3542.3|3536.3|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|11
1641908160000|2022-01-11 13:36:00|3541.8|3535.8|3541.8|3535.8|3542.5|3536.5|3541.5|3535.5|15
1641908170000|2022-01-11 13:36:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1641908180000|2022-01-11 13:36:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541|3535|3
1641908190000|2022-01-11 13:36:30|3540|3534|3541.3|3535.3|3541.3|3535.3|3540|3534|2
1641908210000|2022-01-11 13:36:50|3540|3534|3539.8|3533.8|3541|3535|3539.8|3533.8|4
1641908230000|2022-01-11 13:37:10|3540|3534|3540.8|3534.8|3540.8|3534.8|3540|3534|3
1641908240000|2022-01-11 13:37:20|3541|3535|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|5
1641908260000|2022-01-11 13:37:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1641908270000|2022-01-11 13:37:50|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1641908280000|2022-01-11 13:38:00|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1641908310000|2022-01-11 13:38:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1641908330000|2022-01-11 13:38:50|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1641908350000|2022-01-11 13:39:10|3540.5|3534.5|3539.3|3533.3|3540.5|3534.5|3539|3533|3
1641908360000|2022-01-11 13:39:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1641908370000|2022-01-11 13:39:30|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1641908380000|2022-01-11 13:39:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1641908390000|2022-01-11 13:39:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1641908400000|2022-01-11 13:40:00|3537.8|3531.8|3536|3530|3537.8|3531.8|3536|3530|4
1641908410000|2022-01-11 13:40:10|3536.3|3530.3|3533.5|3527.5|3536.3|3530.3|3533.5|3527.5|3
1641908430000|2022-01-11 13:40:30|3533.8|3527.8|3533|3527|3534.3|3528.3|3533|3527|3
1641908440000|2022-01-11 13:40:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1641908450000|2022-01-11 13:40:50|3532.8|3526.8|3532|3526|3532.8|3526.8|3532|3526|2
1641908460000|2022-01-11 13:41:00|3532.3|3526.3|3533.8|3527.8|3533.8|3527.8|3532.3|3526.3|4
1641908470000|2022-01-11 13:41:10|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|2
1641908480000|2022-01-11 13:41:20|3533.8|3527.8|3535|3529|3535|3529|3533.8|3527.8|4
1641908500000|2022-01-11 13:41:40|3535.3|3529.3|3535|3529|3536|3530|3535|3529|5
1641908510000|2022-01-11 13:41:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1641908520000|2022-01-11 13:42:00|3533.8|3527.8|3533|3527|3533.8|3527.8|3532.5|3526.5|4
1641908530000|2022-01-11 13:42:10|3532.8|3526.8|3532.5|3526.5|3533.5|3527.5|3532.5|3526.5|3
1641908540000|2022-01-11 13:42:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1641908560000|2022-01-11 13:42:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641908570000|2022-01-11 13:42:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641908580000|2022-01-11 13:43:00|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|3
1641908590000|2022-01-11 13:43:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641908600000|2022-01-11 13:43:20|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1641908620000|2022-01-11 13:43:40|3534.5|3528.5|3534|3528|3535.3|3529.3|3534|3528|6
1641908630000|2022-01-11 13:43:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641908640000|2022-01-11 13:44:00|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1641908650000|2022-01-11 13:44:10|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|4
1641908660000|2022-01-11 13:44:20|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1641908670000|2022-01-11 13:44:30|3532|3526|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|4
1641908680000|2022-01-11 13:44:40|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3530.5|3524.5|4
1641908690000|2022-01-11 13:44:50|3531.3|3525.3|3530.3|3524.3|3531.3|3525.3|3530|3524|7
1641908700000|2022-01-11 13:45:00|3529.8|3523.8|3531.8|3525.8|3531.8|3525.8|3529.5|3523.5|11
1641908710000|2022-01-11 13:45:10|3532|3526|3533.3|3527.3|3533.3|3527.3|3532|3526|5
1641908720000|2022-01-11 13:45:20|3533.5|3527.5|3534.3|3528.3|3534.3|3528.3|3533.5|3527.5|4
1641908730000|2022-01-11 13:45:30|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|3
1641908740000|2022-01-11 13:45:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1641908760000|2022-01-11 13:46:00|3535.3|3529.3|3536.8|3530.8|3536.8|3530.8|3535.3|3529.3|5
1641908770000|2022-01-11 13:46:10|3537|3531|3537|3531|3537|3531|3537|3531|1
1641908780000|2022-01-11 13:46:20|3537.3|3531.3|3536.3|3530.3|3537.3|3531.3|3536.3|3530.3|5
1641908790000|2022-01-11 13:46:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641908800000|2022-01-11 13:46:40|3536.5|3530.5|3536|3530|3536.5|3530.5|3536|3530|3
1641908810000|2022-01-11 13:46:50|3536.3|3530.3|3536.5|3530.5|3536.8|3530.8|3536.3|3530.3|4
1641908830000|2022-01-11 13:47:10|3536|3530|3534.3|3528.3|3536|3530|3534.3|3528.3|5
1641908840000|2022-01-11 13:47:20|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1641908850000|2022-01-11 13:47:30|3533.8|3527.8|3535|3529|3535|3529|3533.8|3527.8|7
1641908880000|2022-01-11 13:48:00|3534.8|3528.8|3531.8|3525.8|3534.8|3528.8|3531.8|3525.8|5
1641908890000|2022-01-11 13:48:10|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3531.8|3525.8|9
1641908910000|2022-01-11 13:48:30|3531.8|3525.8|3531.8|3525.8|3532|3526|3531.5|3525.5|4
1641908920000|2022-01-11 13:48:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1641908930000|2022-01-11 13:48:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|5
1641908940000|2022-01-11 13:49:00|3532|3526|3532|3526|3532|3526|3532|3526|1
1641908970000|2022-01-11 13:49:30|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531|3525|4
1641908980000|2022-01-11 13:49:40|3532.3|3526.3|3532|3526|3532.3|3526.3|3531.8|3525.8|5
1641908990000|2022-01-11 13:49:50|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|7
1641909000000|2022-01-11 13:50:00|3531.3|3525.3|3532.3|3526.3|3532.3|3526.3|3531.3|3525.3|3
1641909010000|2022-01-11 13:50:10|3532|3526|3532.3|3526.3|3532.8|3526.8|3532|3526|5
1641909020000|2022-01-11 13:50:20|3532.5|3526.5|3532.5|3526.5|3533|3527|3532.5|3526.5|4
1641909040000|2022-01-11 13:50:40|3531.8|3525.8|3531.6|3525.6|3531.8|3525.8|3531.6|3525.6|2
1641909050000|2022-01-11 13:50:50|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1641909070000|2022-01-11 13:51:10|3531.5|3525.5|3526.1|3520.1|3531.5|3525.5|3525.6|3519.6|6
1641909080000|2022-01-11 13:51:20|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|2
1641909100000|2022-01-11 13:51:40|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|2
1641909110000|2022-01-11 13:51:50|3526|3520|3526|3520|3526|3520|3525.5|3519.5|3
1641909120000|2022-01-11 13:52:00|3525.5|3519.5|3525.8|3519.8|3526|3520|3525.3|3519.3|6
1641909130000|2022-01-11 13:52:10|3524.8|3518.8|3524.8|3518.8|3525.5|3519.5|3524.5|3518.5|5
1641909140000|2022-01-11 13:52:20|3524.5|3518.5|3524.8|3518.8|3525|3519|3524.5|3518.5|6
1641909150000|2022-01-11 13:52:30|3524.5|3518.5|3524.8|3518.8|3525|3519|3524.5|3518.5|3
1641909180000|2022-01-11 13:53:00|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|2
1641909190000|2022-01-11 13:53:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641909200000|2022-01-11 13:53:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526|3520|4
1641909210000|2022-01-11 13:53:30|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|6
1641909230000|2022-01-11 13:53:50|3526|3520|3525.8|3519.8|3526|3520|3525.5|3519.5|3
1641909240000|2022-01-11 13:54:00|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|2
1641909250000|2022-01-11 13:54:10|3525.3|3519.3|3526|3520|3526|3520|3525.3|3519.3|4
1641909260000|2022-01-11 13:54:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641909280000|2022-01-11 13:54:40|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|3
1641909290000|2022-01-11 13:54:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641909310000|2022-01-11 13:55:10|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|2
1641909320000|2022-01-11 13:55:20|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1641909340000|2022-01-11 13:55:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1641909350000|2022-01-11 13:55:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641909360000|2022-01-11 13:56:00|3525.3|3519.3|3523.3|3517.3|3525.3|3519.3|3523.3|3517.3|6
1641909380000|2022-01-11 13:56:20|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|3
1641909390000|2022-01-11 13:56:30|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1641909400000|2022-01-11 13:56:40|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|3
1641909410000|2022-01-11 13:56:50|3524.5|3518.5|3525|3519|3525.5|3519.5|3524.5|3518.5|4
1641909420000|2022-01-11 13:57:00|3524.8|3518.8|3525.5|3519.5|3525.5|3519.5|3524.8|3518.8|4
1641909430000|2022-01-11 13:57:10|3525.3|3519.3|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|3
1641909440000|2022-01-11 13:57:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1641909460000|2022-01-11 13:57:40|3525.3|3519.3|3526.3|3520.3|3526.3|3520.3|3525.3|3519.3|4
1641909470000|2022-01-11 13:57:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1641909480000|2022-01-11 13:58:00|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1641909490000|2022-01-11 13:58:10|3526.8|3520.8|3528.3|3522.3|3528.3|3522.3|3526.8|3520.8|3
1641909500000|2022-01-11 13:58:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1641909510000|2022-01-11 13:58:30|3528.8|3522.8|3531|3525|3531|3525|3528.8|3522.8|5
1641909520000|2022-01-11 13:58:40|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|3
1641909540000|2022-01-11 13:59:00|3529.8|3523.8|3530.8|3524.8|3530.8|3524.8|3529.8|3523.8|6
1641909550000|2022-01-11 13:59:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641909560000|2022-01-11 13:59:20|3530|3524|3530.5|3524.5|3530.8|3524.8|3530|3524|7
1641909570000|2022-01-11 13:59:30|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1641909580000|2022-01-11 13:59:40|3530.5|3524.5|3527.9|3521.9|3530.5|3524.5|3527.9|3521.9|3
1641909600000|2022-01-11 14:00:00|3527.6|3521.6|3526.8|3520.8|3527.6|3521.6|3526.8|3520.8|7
1641909610000|2022-01-11 14:00:10|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1641909620000|2022-01-11 14:00:20|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1641909630000|2022-01-11 14:00:30|3525.5|3519.5|3524.3|3518.3|3525.5|3519.5|3524.3|3518.3|4
1641909640000|2022-01-11 14:00:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641909650000|2022-01-11 14:00:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1641909660000|2022-01-11 14:01:00|3525.3|3519.3|3525.5|3519.5|3526.3|3520.3|3525.3|3519.3|4
1641909670000|2022-01-11 14:01:10|3525.8|3519.8|3524.5|3518.5|3526|3520|3524.5|3518.5|4
1641909680000|2022-01-11 14:01:20|3525.5|3519.5|3526|3520|3526|3520|3525|3519|8
1641909690000|2022-01-11 14:01:30|3525.3|3519.3|3526.3|3520.3|3526.3|3520.3|3525.3|3519.3|6
1641909700000|2022-01-11 14:01:40|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|6
1641909710000|2022-01-11 14:01:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1641909720000|2022-01-11 14:02:00|3526.5|3520.5|3525|3519|3526.5|3520.5|3525|3519|4
1641909730000|2022-01-11 14:02:10|3524.5|3518.5|3524.8|3518.8|3525.3|3519.3|3524.5|3518.5|7
1641909740000|2022-01-11 14:02:20|3525|3519|3523.8|3517.8|3525|3519|3523.5|3517.5|10
1641909750000|2022-01-11 14:02:30|3523|3517|3523|3517|3523.5|3517.5|3522|3516|5
1641909780000|2022-01-11 14:03:00|3522.8|3516.8|3520.3|3514.3|3522.8|3516.8|3519.3|3513.3|24
1641909790000|2022-01-11 14:03:10|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|4
1641909800000|2022-01-11 14:03:20|3520.3|3514.3|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|8
1641909810000|2022-01-11 14:03:30|3522|3516|3523|3517|3523.8|3517.8|3520.8|3514.8|18
1641909820000|2022-01-11 14:03:40|3522.3|3516.3|3521|3515|3522.5|3516.5|3520.3|3514.3|9
1641909830000|2022-01-11 14:03:50|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521|3515|7
1641909840000|2022-01-11 14:04:00|3521.5|3515.5|3523|3517|3523.8|3517.8|3521.5|3515.5|7
1641909850000|2022-01-11 14:04:10|3523.8|3517.8|3523.8|3517.8|3524.5|3518.5|3522.5|3516.5|11
1641909860000|2022-01-11 14:04:20|3524|3518|3525.3|3519.3|3525.3|3519.3|3524|3518|3
1641909870000|2022-01-11 14:04:30|3525.5|3519.5|3526|3520|3526.3|3520.3|3525.3|3519.3|7
1641909880000|2022-01-11 14:04:40|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|4
1641909890000|2022-01-11 14:04:50|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|2
1641909900000|2022-01-11 14:05:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641909920000|2022-01-11 14:05:20|3525.3|3519.3|3526.3|3520.3|3526.3|3520.3|3525.3|3519.3|5
1641909940000|2022-01-11 14:05:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1641909950000|2022-01-11 14:05:50|3525.5|3519.5|3524.5|3518.5|3525.5|3519.5|3524.5|3518.5|6
1641909960000|2022-01-11 14:06:00|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1641909970000|2022-01-11 14:06:10|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|2
1641909980000|2022-01-11 14:06:20|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1641909990000|2022-01-11 14:06:30|3525|3519|3525.5|3519.5|3525.5|3519.5|3524.8|3518.8|6
1641910020000|2022-01-11 14:07:00|3526|3520|3526.8|3520.8|3526.8|3520.8|3525.5|3519.5|7
1641910030000|2022-01-11 14:07:10|3526|3520|3525.3|3519.3|3526.8|3520.8|3525.3|3519.3|7
1641910040000|2022-01-11 14:07:20|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|3
1641910050000|2022-01-11 14:07:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1641910070000|2022-01-11 14:07:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1641910080000|2022-01-11 14:08:00|3526.8|3520.8|3527|3521|3527.3|3521.3|3526.8|3520.8|4
1641910090000|2022-01-11 14:08:10|3527.3|3521.3|3527|3521|3528.3|3522.3|3527|3521|3
1641910100000|2022-01-11 14:08:20|3526.5|3520.5|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|5
1641910110000|2022-01-11 14:08:30|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524.3|3518.3|3
1641910120000|2022-01-11 14:08:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1641910130000|2022-01-11 14:08:50|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1641910140000|2022-01-11 14:09:00|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1641910150000|2022-01-11 14:09:10|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|2
1641910160000|2022-01-11 14:09:20|3522.3|3516.3|3523|3517|3523|3517|3522.3|3516.3|2
1641910170000|2022-01-11 14:09:30|3523.3|3517.3|3524.5|3518.5|3524.5|3518.5|3523.3|3517.3|3
1641910180000|2022-01-11 14:09:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1641910220000|2022-01-11 14:10:20|3524.8|3518.8|3525.3|3519.3|3525.5|3519.5|3524.8|3518.8|3
1641910230000|2022-01-11 14:10:30|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|2
1641910240000|2022-01-11 14:10:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1641910260000|2022-01-11 14:11:00|3524.8|3518.8|3524.8|3518.8|3525|3519|3524.5|3518.5|7
1641910270000|2022-01-11 14:11:10|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|10
1641910310000|2022-01-11 14:11:50|3525|3519|3526.8|3520.8|3526.8|3520.8|3525|3519|5
1641910330000|2022-01-11 14:12:10|3526.5|3520.5|3525.3|3519.3|3526.5|3520.5|3525|3519|8
1641910350000|2022-01-11 14:12:30|3525|3519|3522|3516|3525|3519|3521.8|3515.8|6
1641910400000|2022-01-11 14:13:20|3522.8|3516.8|3524.5|3518.5|3524.5|3518.5|3522.8|3516.8|2
1641910410000|2022-01-11 14:13:30|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1641910420000|2022-01-11 14:13:40|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|3
1641910430000|2022-01-11 14:13:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1641910460000|2022-01-11 14:14:20|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1641910470000|2022-01-11 14:14:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1641910480000|2022-01-11 14:14:40|3528.3|3522.3|3528.8|3522.8|3529|3523|3528.3|3522.3|5
1641910490000|2022-01-11 14:14:50|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|2
1641910510000|2022-01-11 14:15:10|3528.8|3522.8|3527.3|3521.3|3528.8|3522.8|3527.3|3521.3|3
1641910530000|2022-01-11 14:15:30|3528|3522|3527.8|3521.8|3528.5|3522.5|3527|3521|7
1641910560000|2022-01-11 14:16:00|3528.8|3522.8|3529.3|3523.3|3529.8|3523.8|3528.8|3522.8|4
1641910570000|2022-01-11 14:16:10|3529.5|3523.5|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|6
1641910590000|2022-01-11 14:16:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1641910620000|2022-01-11 14:17:00|3531.5|3525.5|3531.3|3525.3|3532|3526|3531|3525|6
1641910630000|2022-01-11 14:17:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1641910640000|2022-01-11 14:17:20|3530.3|3524.3|3529.3|3523.3|3530.3|3524.3|3529.3|3523.3|2
1641910650000|2022-01-11 14:17:30|3529|3523|3529.8|3523.8|3529.8|3523.8|3528.5|3522.5|6
1641910670000|2022-01-11 14:17:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1641910680000|2022-01-11 14:18:00|3527|3521|3525.5|3519.5|3527|3521|3525.5|3519.5|4
1641910690000|2022-01-11 14:18:10|3525.4|3519.4|3524.9|3518.9|3525.4|3519.4|3524.8|3518.8|4
1641910700000|2022-01-11 14:18:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641910740000|2022-01-11 14:19:00|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|2
1641910750000|2022-01-11 14:19:10|3525|3519|3522.5|3516.5|3525|3519|3522.5|3516.5|7
1641910770000|2022-01-11 14:19:30|3521.5|3515.5|3522.3|3516.3|3522.3|3516.3|3521.5|3515.5|4
1641910780000|2022-01-11 14:19:40|3521.3|3515.3|3520|3514|3521.3|3515.3|3519.5|3513.5|6
1641910790000|2022-01-11 14:19:50|3521.8|3515.8|3519.8|3513.8|3521.8|3515.8|3519.5|3513.5|16
1641910800000|2022-01-11 14:20:00|3520|3514|3517.4|3511.4|3520.5|3514.5|3517.4|3511.4|8
1641910810000|2022-01-11 14:20:10|3516.8|3510.8|3515.8|3509.8|3517|3511|3515.8|3509.8|3
1641910820000|2022-01-11 14:20:20|3514.8|3508.8|3515.8|3509.8|3515.8|3509.8|3513.4|3507.4|6
1641910830000|2022-01-11 14:20:30|3514.5|3508.5|3515|3509|3515.3|3509.3|3514.5|3508.5|3
1641910840000|2022-01-11 14:20:40|3515.5|3509.5|3515.9|3509.9|3515.9|3509.9|3515.1|3509.1|3
1641910850000|2022-01-11 14:20:50|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|4
1641910860000|2022-01-11 14:21:00|3515.3|3509.3|3516|3510|3516|3510|3515.3|3509.3|2
1641910870000|2022-01-11 14:21:10|3516.3|3510.3|3516|3510|3516.3|3510.3|3515.3|3509.3|4
1641910880000|2022-01-11 14:21:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3515.8|3509.8|13
1641910920000|2022-01-11 14:22:00|3516.5|3510.5|3514.8|3508.8|3516.5|3510.5|3513.5|3507.5|5
1641910930000|2022-01-11 14:22:10|3515|3509|3515|3509|3515|3509|3514.8|3508.8|3
1641910940000|2022-01-11 14:22:20|3516.3|3510.3|3515|3509|3516.5|3510.5|3514.9|3508.9|9
1641910950000|2022-01-11 14:22:30|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3514.8|3508.8|3
1641910960000|2022-01-11 14:22:40|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|2
1641910970000|2022-01-11 14:22:50|3515.5|3509.5|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|3
1641911000000|2022-01-11 14:23:20|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515.3|3509.3|2
1641911010000|2022-01-11 14:23:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1641911020000|2022-01-11 14:23:40|3516.8|3510.8|3517.3|3511.3|3517.3|3511.3|3516.8|3510.8|2
1641911030000|2022-01-11 14:23:50|3517.5|3511.5|3519|3513|3519|3513|3517.5|3511.5|2
1641911040000|2022-01-11 14:24:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519|3513|3
1641911050000|2022-01-11 14:24:10|3519.5|3513.5|3520.3|3514.3|3520.3|3514.3|3519.5|3513.5|2
1641911060000|2022-01-11 14:24:20|3520|3514|3519.5|3513.5|3520|3514|3519.5|3513.5|2
1641911070000|2022-01-11 14:24:30|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1641911080000|2022-01-11 14:24:40|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641911090000|2022-01-11 14:24:50|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3517.8|3511.8|6
1641911100000|2022-01-11 14:25:00|3519|3513|3518.3|3512.3|3519.3|3513.3|3518.3|3512.3|5
1641911110000|2022-01-11 14:25:10|3518.8|3512.8|3519.3|3513.3|3519.3|3513.3|3518.3|3512.3|6
1641911140000|2022-01-11 14:25:40|3518|3512|3518|3512|3518.5|3512.5|3518|3512|3
1641911150000|2022-01-11 14:25:50|3518.3|3512.3|3519.5|3513.5|3519.5|3513.5|3518.3|3512.3|3
1641911160000|2022-01-11 14:26:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1641911180000|2022-01-11 14:26:20|3520|3514|3520.8|3514.8|3520.8|3514.8|3520|3514|2
1641911190000|2022-01-11 14:26:30|3521|3515|3521.3|3515.3|3521.5|3515.5|3521|3515|5
1641911200000|2022-01-11 14:26:40|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1641911210000|2022-01-11 14:26:50|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1641911220000|2022-01-11 14:27:00|3521.5|3515.5|3522|3516|3522|3516|3521.5|3515.5|2
1641911240000|2022-01-11 14:27:20|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1641911250000|2022-01-11 14:27:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1641911280000|2022-01-11 14:28:00|3523.8|3517.8|3526.1|3520.1|3527.1|3521.1|3523.8|3517.8|8
1641911300000|2022-01-11 14:28:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1641911310000|2022-01-11 14:28:30|3524.5|3518.5|3523.3|3517.3|3524.5|3518.5|3523|3517|5
1641911330000|2022-01-11 14:28:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1641911360000|2022-01-11 14:29:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1641911370000|2022-01-11 14:29:30|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1641911380000|2022-01-11 14:29:40|3524.3|3518.3|3522.8|3516.8|3524.3|3518.3|3522.3|3516.3|4
1641911390000|2022-01-11 14:29:50|3523|3517|3523|3517|3523|3517|3522|3516|7
1641911400000|2022-01-11 14:30:00|3522.8|3516.8|3523|3517|3523|3517|3522|3516|10
1641911410000|2022-01-11 14:30:10|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522|3516|8
1641911420000|2022-01-11 14:30:20|3522.5|3516.5|3522.8|3516.8|3523.3|3517.3|3522.5|3516.5|6
1641911430000|2022-01-11 14:30:30|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1641911440000|2022-01-11 14:30:40|3522.5|3516.5|3521.5|3515.5|3522.5|3516.5|3521.5|3515.5|4
1641911450000|2022-01-11 14:30:50|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1641911460000|2022-01-11 14:31:00|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3520.5|3514.5|10
1641911470000|2022-01-11 14:31:10|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|4
1641911480000|2022-01-11 14:31:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1641911500000|2022-01-11 14:31:40|3522.3|3516.3|3523|3517|3523|3517|3522.3|3516.3|3
1641911510000|2022-01-11 14:31:50|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1641911520000|2022-01-11 14:32:00|3523.5|3517.5|3522.3|3516.3|3523.5|3517.5|3522.3|3516.3|2
1641911540000|2022-01-11 14:32:20|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1641911550000|2022-01-11 14:32:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1641911560000|2022-01-11 14:32:40|3522.8|3516.8|3522|3516|3522.8|3516.8|3521.8|3515.8|3
1641911570000|2022-01-11 14:32:50|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1641911590000|2022-01-11 14:33:10|3522.3|3516.3|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|3
1641911600000|2022-01-11 14:33:20|3521.3|3515.3|3521.4|3515.4|3521.4|3515.4|3521.3|3515.3|2
1641911610000|2022-01-11 14:33:30|3521.1|3515.1|3520.9|3514.9|3521.1|3515.1|3520.9|3514.9|2
1641911620000|2022-01-11 14:33:40|3520.5|3514.5|3519.8|3513.8|3520.8|3514.8|3518.5|3512.5|8
1641911630000|2022-01-11 14:33:50|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|4
1641911650000|2022-01-11 14:34:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1641911670000|2022-01-11 14:34:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1641911680000|2022-01-11 14:34:40|3520.5|3514.5|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|3
1641911690000|2022-01-11 14:34:50|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|3
1641911700000|2022-01-11 14:35:00|3520.3|3514.3|3518|3512|3520.3|3514.3|3517|3511|16
1641911710000|2022-01-11 14:35:10|3518.5|3512.5|3516.8|3510.8|3518.5|3512.5|3516.8|3510.8|7
1641911720000|2022-01-11 14:35:20|3517.3|3511.3|3516.8|3510.8|3517.3|3511.3|3516.8|3510.8|2
1641911730000|2022-01-11 14:35:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|3
1641911740000|2022-01-11 14:35:40|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1641911760000|2022-01-11 14:36:00|3518|3512|3517.8|3511.8|3518|3512|3517.5|3511.5|4
1641911770000|2022-01-11 14:36:10|3517.5|3511.5|3517.5|3511.5|3518|3512|3517.5|3511.5|4
1641911780000|2022-01-11 14:36:20|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641911790000|2022-01-11 14:36:30|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|2
1641911800000|2022-01-11 14:36:40|3519|3513|3519|3513|3519|3513|3519|3513|1
1641911810000|2022-01-11 14:36:50|3517|3511|3517|3511|3517.3|3511.3|3517|3511|3
1641911820000|2022-01-11 14:37:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517|3511|3
1641911830000|2022-01-11 14:37:10|3516.8|3510.8|3516.8|3510.8|3517|3511|3516.8|3510.8|3
1641911850000|2022-01-11 14:37:30|3517|3511|3518.3|3512.3|3518.3|3512.3|3517|3511|3
1641911860000|2022-01-11 14:37:40|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|3
1641911870000|2022-01-11 14:37:50|3518.8|3512.8|3517.5|3511.5|3518.8|3512.8|3517.5|3511.5|6
1641911880000|2022-01-11 14:38:00|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1641911890000|2022-01-11 14:38:10|3518|3512|3518.8|3512.8|3518.8|3512.8|3518|3512|3
1641911900000|2022-01-11 14:38:20|3519|3513|3519.5|3513.5|3520|3514|3519|3513|4
1641911910000|2022-01-11 14:38:30|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|4
1641911940000|2022-01-11 14:39:00|3519|3513|3519.3|3513.3|3519.3|3513.3|3518.8|3512.8|3
1641911950000|2022-01-11 14:39:10|3519.5|3513.5|3521.3|3515.3|3521.3|3515.3|3519.5|3513.5|7
1641911970000|2022-01-11 14:39:30|3521|3515|3520|3514|3521|3515|3519.3|3513.3|5
1641912000000|2022-01-11 14:40:00|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1641912020000|2022-01-11 14:40:20|3519.8|3513.8|3519|3513|3519.8|3513.8|3519|3513|3
1641912030000|2022-01-11 14:40:30|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1641912040000|2022-01-11 14:40:40|3518.5|3512.5|3517.8|3511.8|3518.5|3512.5|3517|3511|4
1641912050000|2022-01-11 14:40:50|3517.5|3511.5|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|3
1641912060000|2022-01-11 14:41:00|3517.5|3511.5|3518.3|3512.3|3518.5|3512.5|3517.5|3511.5|8
1641912070000|2022-01-11 14:41:10|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518|3512|17
1641912080000|2022-01-11 14:41:20|3518|3512|3518|3512|3518.3|3512.3|3517.8|3511.8|5
1641912090000|2022-01-11 14:41:30|3517.3|3511.3|3517|3511|3517.3|3511.3|3516.8|3510.8|4
1641912110000|2022-01-11 14:41:50|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1641912120000|2022-01-11 14:42:00|3515.3|3509.3|3516|3510|3516|3510|3515.3|3509.3|2
1641912130000|2022-01-11 14:42:10|3516.3|3510.3|3516|3510|3516.5|3510.5|3515.8|3509.8|4
1641912140000|2022-01-11 14:42:20|3516.3|3510.3|3517.5|3511.5|3518.3|3512.3|3516.3|3510.3|5
1641912150000|2022-01-11 14:42:30|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1641912160000|2022-01-11 14:42:40|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517|3511|3
1641912180000|2022-01-11 14:43:00|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1641912190000|2022-01-11 14:43:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1641912200000|2022-01-11 14:43:20|3516.3|3510.3|3517|3511|3517.3|3511.3|3516.3|3510.3|3
1641912210000|2022-01-11 14:43:30|3516.5|3510.5|3515.5|3509.5|3516.5|3510.5|3515.5|3509.5|5
1641912220000|2022-01-11 14:43:40|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1641912230000|2022-01-11 14:43:50|3513.5|3507.5|3514|3508|3514|3508|3513.3|3507.3|11
1641912240000|2022-01-11 14:44:00|3514.3|3508.3|3514.3|3508.3|3514.5|3508.5|3513.5|3507.5|9
1641912250000|2022-01-11 14:44:10|3514|3508|3514|3508|3514.3|3508.3|3514|3508|5
1641912270000|2022-01-11 14:44:30|3513.8|3507.8|3511.8|3505.8|3513.8|3507.8|3511.5|3505.5|8
1641912280000|2022-01-11 14:44:40|3512|3506|3512.3|3506.3|3512.3|3506.3|3512|3506|2
1641912290000|2022-01-11 14:44:50|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.3|3506.3|3
1641912300000|2022-01-11 14:45:00|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1641912310000|2022-01-11 14:45:10|3512.5|3506.5|3512|3506|3512.5|3506.5|3511.8|3505.8|4
1641912320000|2022-01-11 14:45:20|3511.8|3505.8|3512|3506|3512|3506|3511.8|3505.8|2
1641912330000|2022-01-11 14:45:30|3511.5|3505.5|3512|3506|3512|3506|3511.5|3505.5|2
1641912350000|2022-01-11 14:45:50|3511.8|3505.8|3511.5|3505.5|3511.8|3505.8|3511.5|3505.5|4
1641912360000|2022-01-11 14:46:00|3512.3|3506.3|3512|3506|3512.3|3506.3|3511.8|3505.8|3
1641912370000|2022-01-11 14:46:10|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1641912390000|2022-01-11 14:46:30|3512.5|3506.5|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|2
1641912450000|2022-01-11 14:47:30|3512|3506|3512.3|3506.3|3512.3|3506.3|3512|3506|2
1641912490000|2022-01-11 14:48:10|3512|3506|3509.3|3503.3|3512.5|3506.5|3509|3503|10
1641912500000|2022-01-11 14:48:20|3509|3503|3509.3|3503.3|3509.5|3503.5|3508|3502|9
1641912510000|2022-01-11 14:48:30|3509|3503|3502|3496|3509|3503|3502|3496|20
1641912520000|2022-01-11 14:48:40|3501.6|3495.6|3502.8|3496.8|3504.5|3498.5|3501.5|3495.5|12
1641912530000|2022-01-11 14:48:50|3502.5|3496.5|3500.8|3494.8|3502.5|3496.5|3500.8|3494.8|4
1641912550000|2022-01-11 14:49:10|3501|3495|3501.5|3495.5|3502|3496|3501|3495|3
1641912560000|2022-01-11 14:49:20|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|3501.3|3495.3|1
1641912570000|2022-01-11 14:49:30|3501.5|3495.5|3502|3496|3502|3496|3501.5|3495.5|5
1641912580000|2022-01-11 14:49:40|3502.3|3496.3|3502.5|3496.5|3502.5|3496.5|3502.3|3496.3|2
1641912590000|2022-01-11 14:49:50|3502.3|3496.3|3503.8|3497.8|3503.8|3497.8|3502.3|3496.3|5
1641912600000|2022-01-11 14:50:00|3503.5|3497.5|3504.5|3498.5|3504.8|3498.8|3503.5|3497.5|4
1641912610000|2022-01-11 14:50:10|3504.8|3498.8|3506.5|3500.5|3506.5|3500.5|3504.8|3498.8|8
1641912620000|2022-01-11 14:50:20|3506.8|3500.8|3507.3|3501.3|3507.3|3501.3|3506.8|3500.8|2
1641912630000|2022-01-11 14:50:30|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|1
1641912640000|2022-01-11 14:50:40|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|1
1641912650000|2022-01-11 14:50:50|3507.5|3501.5|3508.5|3502.5|3508.8|3502.8|3507.5|3501.5|6
1641912660000|2022-01-11 14:51:00|3508.8|3502.8|3508.5|3502.5|3508.8|3502.8|3508.5|3502.5|2
1641912670000|2022-01-11 14:51:10|3508.8|3502.8|3509|3503|3509.3|3503.3|3508.8|3502.8|4
1641912680000|2022-01-11 14:51:20|3508.8|3502.8|3508.3|3502.3|3508.8|3502.8|3507.8|3501.8|3
1641912690000|2022-01-11 14:51:30|3507.3|3501.3|3508.8|3502.8|3509|3503|3507|3501|7
1641912700000|2022-01-11 14:51:40|3509|3503|3509.8|3503.8|3509.8|3503.8|3509|3503|4
1641912710000|2022-01-11 14:51:50|3510|3504|3510|3504|3510|3504|3510|3504|1
1641912720000|2022-01-11 14:52:00|3509.8|3503.8|3509.3|3503.3|3509.8|3503.8|3509.3|3503.3|3
1641912740000|2022-01-11 14:52:20|3508.5|3502.5|3508.3|3502.3|3508.5|3502.5|3508.3|3502.3|2
1641912750000|2022-01-11 14:52:30|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641912760000|2022-01-11 14:52:40|3509|3503|3509|3503|3509|3503|3509|3503|1
1641912770000|2022-01-11 14:52:50|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|1
1641912780000|2022-01-11 14:53:00|3509|3503|3509|3503|3509|3503|3509|3503|1
1641912810000|2022-01-11 14:53:30|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1641912840000|2022-01-11 14:54:00|3509|3503|3511.3|3505.3|3511.3|3505.3|3509|3503|5
1641912850000|2022-01-11 14:54:10|3511.5|3505.5|3513.8|3507.8|3513.8|3507.8|3511.5|3505.5|8
1641912870000|2022-01-11 14:54:30|3513.5|3507.5|3513.3|3507.3|3513.5|3507.5|3512.8|3506.8|3
1641912880000|2022-01-11 14:54:40|3513|3507|3511|3505|3513|3507|3511|3505|3
1641912890000|2022-01-11 14:54:50|3511.8|3505.8|3512|3506|3512|3506|3511.8|3505.8|2
1641912900000|2022-01-11 14:55:00|3511.3|3505.3|3512.3|3506.3|3512.3|3506.3|3511.3|3505.3|2
1641912910000|2022-01-11 14:55:10|3512|3506|3511.8|3505.8|3512|3506|3511.8|3505.8|2
1641912920000|2022-01-11 14:55:20|3511.5|3505.5|3511.3|3505.3|3511.5|3505.5|3510.5|3504.5|5
1641912930000|2022-01-11 14:55:30|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.3|3505.3|3
1641912940000|2022-01-11 14:55:40|3511.3|3505.3|3511.5|3505.5|3511.5|3505.5|3511.3|3505.3|2
1641912950000|2022-01-11 14:55:50|3511.8|3505.8|3513.3|3507.3|3513.3|3507.3|3511.8|3505.8|5
1641912960000|2022-01-11 14:56:00|3513.5|3507.5|3513.5|3507.5|3513.8|3507.8|3513.5|3507.5|3
1641912970000|2022-01-11 14:56:10|3513.3|3507.3|3512|3506|3513.3|3507.3|3512|3506|2
1641912980000|2022-01-11 14:56:20|3512.3|3506.3|3513|3507|3513|3507|3511.5|3505.5|4
1641912990000|2022-01-11 14:56:30|3512.8|3506.8|3512|3506|3512.8|3506.8|3512|3506|2
1641913000000|2022-01-11 14:56:40|3512.3|3506.3|3512.8|3506.8|3512.8|3506.8|3512.3|3506.3|3
1641913010000|2022-01-11 14:56:50|3514.3|3508.3|3514.5|3508.5|3514.8|3508.8|3514.3|3508.3|4
1641913020000|2022-01-11 14:57:00|3514.3|3508.3|3514.5|3508.5|3514.5|3508.5|3514.3|3508.3|2
1641913030000|2022-01-11 14:57:10|3514.3|3508.3|3515.3|3509.3|3515.8|3509.8|3514.3|3508.3|6
1641913040000|2022-01-11 14:57:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1641913050000|2022-01-11 14:57:30|3514.8|3508.8|3513.3|3507.3|3514.8|3508.8|3513.3|3507.3|4
1641913060000|2022-01-11 14:57:40|3512.5|3506.5|3511.8|3505.8|3512.5|3506.5|3511.8|3505.8|4
1641913070000|2022-01-11 14:57:50|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1641913080000|2022-01-11 14:58:00|3511.8|3505.8|3512.5|3506.5|3513|3507|3511.8|3505.8|5
1641913090000|2022-01-11 14:58:10|3512|3506|3512|3506|3512|3506|3512|3506|1
1641913100000|2022-01-11 14:58:20|3512.3|3506.3|3514.3|3508.3|3514.3|3508.3|3511.8|3505.8|4
1641913110000|2022-01-11 14:58:30|3514.8|3508.8|3517.8|3511.8|3517.8|3511.8|3514.8|3508.8|3
1641913130000|2022-01-11 14:58:50|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1641913140000|2022-01-11 14:59:00|3517|3511|3517|3511|3517|3511|3516.5|3510.5|4
1641913150000|2022-01-11 14:59:10|3516.3|3510.3|3516.8|3510.8|3517|3511|3516.3|3510.3|3
1641913160000|2022-01-11 14:59:20|3517|3511|3517.8|3511.8|3517.8|3511.8|3516.8|3510.8|3
1641913170000|2022-01-11 14:59:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1641913180000|2022-01-11 14:59:40|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|2
1641913190000|2022-01-11 14:59:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517|3511|3
1641913200000|2022-01-11 15:00:00|3518|3512|3518|3512|3518|3512|3518|3512|1
1641913210000|2022-01-11 15:00:10|3517.8|3511.8|3518|3512|3518|3512|3517|3511|4
1641913230000|2022-01-11 15:00:30|3518.3|3512.3|3518|3512|3518.3|3512.3|3517.8|3511.8|3
1641913240000|2022-01-11 15:00:40|3518.3|3512.3|3520.3|3514.3|3520.3|3514.3|3518.3|3512.3|4
1641913250000|2022-01-11 15:00:50|3520.5|3514.5|3521.8|3515.8|3521.8|3515.8|3520.5|3514.5|4
1641913270000|2022-01-11 15:01:10|3521.5|3515.5|3520.3|3514.3|3521.5|3515.5|3520.3|3514.3|3
1641913280000|2022-01-11 15:01:20|3520|3514|3521|3515|3521|3515|3519.5|3513.5|6
1641913290000|2022-01-11 15:01:30|3521.3|3515.3|3521.5|3515.5|3521.8|3515.8|3521|3515|6
1641913300000|2022-01-11 15:01:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1641913310000|2022-01-11 15:01:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1641913330000|2022-01-11 15:02:10|3521.3|3515.3|3523.3|3517.3|3523.3|3517.3|3521.3|3515.3|4
1641913340000|2022-01-11 15:02:20|3523.8|3517.8|3523.8|3517.8|3524|3518|3523.3|3517.3|6
1641913350000|2022-01-11 15:02:30|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1641913360000|2022-01-11 15:02:40|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1641913370000|2022-01-11 15:02:50|3524|3518|3524.3|3518.3|3524.5|3518.5|3524|3518|4
1641913380000|2022-01-11 15:03:00|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|4
1641913390000|2022-01-11 15:03:10|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3524.5|3518.5|5
1641913400000|2022-01-11 15:03:20|3525.3|3519.3|3524.3|3518.3|3525.8|3519.8|3524.3|3518.3|8
1641913410000|2022-01-11 15:03:30|3524|3518|3524.8|3518.8|3525|3519|3524|3518|3
1641913430000|2022-01-11 15:03:50|3525|3519|3523|3517|3525|3519|3523|3517|4
1641913440000|2022-01-11 15:04:00|3523.3|3517.3|3524.5|3518.5|3524.5|3518.5|3523.3|3517.3|3
1641913460000|2022-01-11 15:04:20|3525.3|3519.3|3525.8|3519.8|3526|3520|3525.3|3519.3|4
1641913470000|2022-01-11 15:04:30|3525.5|3519.5|3525.5|3519.5|3526|3520|3525.5|3519.5|3
1641913480000|2022-01-11 15:04:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1641913490000|2022-01-11 15:04:50|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1641913500000|2022-01-11 15:05:00|3525.3|3519.3|3529|3523|3529.3|3523.3|3525.3|3519.3|10
1641913510000|2022-01-11 15:05:10|3529.3|3523.3|3529|3523|3529.8|3523.8|3529|3523|6
1641913520000|2022-01-11 15:05:20|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1641913530000|2022-01-11 15:05:30|3529|3523|3528|3522|3529|3523|3528|3522|3
1641913540000|2022-01-11 15:05:40|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1641913550000|2022-01-11 15:05:50|3526|3520|3525.3|3519.3|3526|3520|3525.3|3519.3|3
1641913560000|2022-01-11 15:06:00|3525.5|3519.5|3528|3522|3528|3522|3525.5|3519.5|7
1641913570000|2022-01-11 15:06:10|3527|3521|3527|3521|3527.5|3521.5|3527|3521|4
1641913580000|2022-01-11 15:06:20|3526.8|3520.8|3527|3521|3527|3521|3526.5|3520.5|4
1641913600000|2022-01-11 15:06:40|3526.8|3520.8|3526|3520|3527|3521|3526|3520|3
1641913630000|2022-01-11 15:07:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1641913640000|2022-01-11 15:07:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641913650000|2022-01-11 15:07:30|3525.8|3519.8|3523.8|3517.8|3525.8|3519.8|3523.8|3517.8|5
1641913660000|2022-01-11 15:07:40|3524|3518|3525|3519|3525|3519|3524|3518|2
1641913670000|2022-01-11 15:07:50|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1641913680000|2022-01-11 15:08:00|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|6
1641913690000|2022-01-11 15:08:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1641913700000|2022-01-11 15:08:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1641913710000|2022-01-11 15:08:30|3524.5|3518.5|3523.8|3517.8|3525.3|3519.3|3523.8|3517.8|5
1641913730000|2022-01-11 15:08:50|3525|3519|3525.3|3519.3|3525.8|3519.8|3525|3519|5
1641913740000|2022-01-11 15:09:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1641913750000|2022-01-11 15:09:10|3524.8|3518.8|3525|3519|3525.8|3519.8|3524.8|3518.8|5
1641913760000|2022-01-11 15:09:20|3524.8|3518.8|3524|3518|3524.8|3518.8|3524|3518|3
1641913770000|2022-01-11 15:09:30|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|2
1641913780000|2022-01-11 15:09:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1641913790000|2022-01-11 15:09:50|3524.8|3518.8|3525|3519|3525.8|3519.8|3524.8|3518.8|3
1641913800000|2022-01-11 15:10:00|3525.3|3519.3|3526.5|3520.5|3526.5|3520.5|3525.3|3519.3|4
1641913810000|2022-01-11 15:10:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1641913830000|2022-01-11 15:10:30|3526|3520|3524.8|3518.8|3526|3520|3524.8|3518.8|3
1641913840000|2022-01-11 15:10:40|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1641913850000|2022-01-11 15:10:50|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|3
1641913860000|2022-01-11 15:11:00|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1641913870000|2022-01-11 15:11:10|3523.5|3517.5|3521|3515|3523.5|3517.5|3521|3515|3
1641913880000|2022-01-11 15:11:20|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1641913890000|2022-01-11 15:11:30|3521.8|3515.8|3523.5|3517.5|3523.5|3517.5|3521.8|3515.8|4
1641913910000|2022-01-11 15:11:50|3524.3|3518.3|3522.8|3516.8|3524.5|3518.5|3522.8|3516.8|5
1641913920000|2022-01-11 15:12:00|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1641913930000|2022-01-11 15:12:10|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3522.5|3516.5|4
1641913950000|2022-01-11 15:12:30|3523.8|3517.8|3523.5|3517.5|3524|3518|3523.5|3517.5|4
1641913960000|2022-01-11 15:12:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1641913980000|2022-01-11 15:13:00|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1641914000000|2022-01-11 15:13:20|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|3
1641914010000|2022-01-11 15:13:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3521.8|3515.8|3
1641914020000|2022-01-11 15:13:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1641914030000|2022-01-11 15:13:50|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|2
1641914040000|2022-01-11 15:14:00|3523.5|3517.5|3522.8|3516.8|3523.5|3517.5|3522.5|3516.5|4
1641914050000|2022-01-11 15:14:10|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1641914060000|2022-01-11 15:14:20|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1641914070000|2022-01-11 15:14:30|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.3|3517.3|5
1641914090000|2022-01-11 15:14:50|3523.8|3517.8|3522.8|3516.8|3524.3|3518.3|3522.8|3516.8|4
1641914100000|2022-01-11 15:15:00|3523.3|3517.3|3523.8|3517.8|3524.3|3518.3|3523.3|3517.3|3
1641914110000|2022-01-11 15:15:10|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1641914120000|2022-01-11 15:15:20|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|3
1641914130000|2022-01-11 15:15:30|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|2
1641914140000|2022-01-11 15:15:40|3524|3518|3524|3518|3524|3518|3523.8|3517.8|3
1641914150000|2022-01-11 15:15:50|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1641914160000|2022-01-11 15:16:00|3524.3|3518.3|3524.8|3518.8|3525|3519|3523.5|3517.5|6
1641914170000|2022-01-11 15:16:10|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|4
1641914180000|2022-01-11 15:16:20|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1641914190000|2022-01-11 15:16:30|3524|3518|3522.3|3516.3|3524|3518|3522.3|3516.3|6
1641914200000|2022-01-11 15:16:40|3522.5|3516.5|3523|3517|3523|3517|3522.5|3516.5|3
1641914210000|2022-01-11 15:16:50|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1641914220000|2022-01-11 15:17:00|3523.8|3517.8|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|5
1641914230000|2022-01-11 15:17:10|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|4
1641914240000|2022-01-11 15:17:20|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523|3517|5
1641914250000|2022-01-11 15:17:30|3524|3518|3524|3518|3524|3518|3524|3518|1
1641914260000|2022-01-11 15:17:40|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1641914270000|2022-01-11 15:17:50|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|2
1641914280000|2022-01-11 15:18:00|3523.8|3517.8|3524.8|3518.8|3524.8|3518.8|3523.8|3517.8|5
1641914290000|2022-01-11 15:18:10|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|2
1641914300000|2022-01-11 15:18:20|3523.8|3517.8|3523.3|3517.3|3524|3518|3523.3|3517.3|6
1641914310000|2022-01-11 15:18:30|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.5|3516.5|4
1641914330000|2022-01-11 15:18:50|3523|3517|3523|3517|3523|3517|3523|3517|1
1641914340000|2022-01-11 15:19:00|3522.8|3516.8|3522.8|3516.8|3523.8|3517.8|3522.8|3516.8|4
1641914350000|2022-01-11 15:19:10|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1641914370000|2022-01-11 15:19:30|3523|3517|3523|3517|3523|3517|3522|3516|3
1641914380000|2022-01-11 15:19:40|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.8|3516.8|2
1641914390000|2022-01-11 15:19:50|3523|3517|3523|3517|3523|3517|3523|3517|1
1641914400000|2022-01-11 15:20:00|3523.3|3517.3|3526.9|3520.9|3526.9|3520.9|3523.3|3517.3|6
1641914410000|2022-01-11 15:20:10|3527.1|3521.1|3528|3522|3528|3522|3527.1|3521.1|2
1641914420000|2022-01-11 15:20:20|3527.8|3521.8|3526.5|3520.5|3528|3522|3526.5|3520.5|6
1641914430000|2022-01-11 15:20:30|3526.3|3520.3|3527.8|3521.8|3527.8|3521.8|3526.3|3520.3|4
1641914450000|2022-01-11 15:20:50|3527.5|3521.5|3528.9|3522.9|3528.9|3522.9|3527.5|3521.5|3
1641914460000|2022-01-11 15:21:00|3529.1|3523.1|3532|3526|3532|3526|3529.1|3523.1|9
1641914470000|2022-01-11 15:21:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1641914490000|2022-01-11 15:21:30|3532|3526|3533.8|3527.8|3533.8|3527.8|3532|3526|10
1641914500000|2022-01-11 15:21:40|3533.5|3527.5|3533|3527|3533.5|3527.5|3532.8|3526.8|4
1641914510000|2022-01-11 15:21:50|3532.8|3526.8|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|3
1641914520000|2022-01-11 15:22:00|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1641914530000|2022-01-11 15:22:10|3533|3527|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|6
1641914550000|2022-01-11 15:22:30|3533|3527|3534.5|3528.5|3534.8|3528.8|3533|3527|7
1641914570000|2022-01-11 15:22:50|3535|3529|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|4
1641914580000|2022-01-11 15:23:00|3535.8|3529.8|3537|3531|3537|3531|3535.8|3529.8|9
1641914590000|2022-01-11 15:23:10|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536|3530|4
1641914600000|2022-01-11 15:23:20|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536|3530|7
1641914610000|2022-01-11 15:23:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536|3530|4
1641914620000|2022-01-11 15:23:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1641914630000|2022-01-11 15:23:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641914640000|2022-01-11 15:24:00|3537.3|3531.3|3536.8|3530.8|3537.8|3531.8|3536.8|3530.8|7
1641914670000|2022-01-11 15:24:30|3537|3531|3537|3531|3537|3531|3536.8|3530.8|3
1641914680000|2022-01-11 15:24:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641914690000|2022-01-11 15:24:50|3537|3531|3536.5|3530.5|3537|3531|3535.8|3529.8|3
1641914700000|2022-01-11 15:25:00|3536.8|3530.8|3536|3530|3536.8|3530.8|3536|3530|4
1641914710000|2022-01-11 15:25:10|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|4
1641914720000|2022-01-11 15:25:20|3535.3|3529.3|3531.5|3525.5|3535.3|3529.3|3531.5|3525.5|7
1641914730000|2022-01-11 15:25:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1641914740000|2022-01-11 15:25:40|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1641914750000|2022-01-11 15:25:50|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532|3526|4
1641914760000|2022-01-11 15:26:00|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532|3526|4
1641914780000|2022-01-11 15:26:20|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1641914790000|2022-01-11 15:26:30|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|4
1641914800000|2022-01-11 15:26:40|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|4
1641914810000|2022-01-11 15:26:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1641914820000|2022-01-11 15:27:00|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1641914830000|2022-01-11 15:27:10|3535|3529|3535|3529|3535|3529|3534.8|3528.8|3
1641914840000|2022-01-11 15:27:20|3535.5|3529.5|3536.8|3530.8|3536.8|3530.8|3535.5|3529.5|7
1641914850000|2022-01-11 15:27:30|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|3
1641914860000|2022-01-11 15:27:40|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|2
1641914870000|2022-01-11 15:27:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1641914890000|2022-01-11 15:28:10|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641914920000|2022-01-11 15:28:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641914950000|2022-01-11 15:29:10|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1641914960000|2022-01-11 15:29:20|3535.5|3529.5|3534|3528|3535.5|3529.5|3534|3528|7
1641914970000|2022-01-11 15:29:30|3533.8|3527.8|3532.1|3526.1|3533.8|3527.8|3532.1|3526.1|3
1641914990000|2022-01-11 15:29:50|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|2
1641915000000|2022-01-11 15:30:00|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|2
1641915010000|2022-01-11 15:30:10|3533.3|3527.3|3534.3|3528.3|3534.3|3528.3|3533.3|3527.3|6
1641915020000|2022-01-11 15:30:20|3535|3529|3533.6|3527.6|3535|3529|3533.6|3527.6|4
1641915030000|2022-01-11 15:30:30|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.5|3527.5|4
1641915060000|2022-01-11 15:31:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1641915070000|2022-01-11 15:31:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641915080000|2022-01-11 15:31:20|3533.5|3527.5|3533|3527|3533.5|3527.5|3533|3527|2
1641915090000|2022-01-11 15:31:30|3532.5|3526.5|3534|3528|3534|3528|3532.5|3526.5|4
1641915100000|2022-01-11 15:31:40|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641915110000|2022-01-11 15:31:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1641915180000|2022-01-11 15:33:00|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1641915220000|2022-01-11 15:33:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1641915260000|2022-01-11 15:34:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1641915270000|2022-01-11 15:34:30|3534.8|3528.8|3537.5|3531.5|3537.5|3531.5|3534.8|3528.8|2
1641915290000|2022-01-11 15:34:50|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1641915300000|2022-01-11 15:35:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1641915310000|2022-01-11 15:35:10|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1641915330000|2022-01-11 15:35:30|3537.8|3531.8|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|2
1641915340000|2022-01-11 15:35:40|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|2
1641915360000|2022-01-11 15:36:00|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|4
1641915380000|2022-01-11 15:36:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641915400000|2022-01-11 15:36:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641915410000|2022-01-11 15:36:50|3538|3532|3538.8|3532.8|3538.8|3532.8|3538|3532|2
1641915420000|2022-01-11 15:37:00|3539.5|3533.5|3539.3|3533.3|3539.8|3533.8|3538.5|3532.5|10
1641915430000|2022-01-11 15:37:10|3539.5|3533.5|3538.3|3532.3|3539.5|3533.5|3538.3|3532.3|4
1641915440000|2022-01-11 15:37:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1641915460000|2022-01-11 15:37:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1641915470000|2022-01-11 15:37:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1641915480000|2022-01-11 15:38:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1641915490000|2022-01-11 15:38:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1641915500000|2022-01-11 15:38:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1641915510000|2022-01-11 15:38:30|3535.8|3529.8|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|3
1641915520000|2022-01-11 15:38:40|3535.8|3529.8|3536.8|3530.8|3536.8|3530.8|3535.8|3529.8|2
1641915530000|2022-01-11 15:38:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641915540000|2022-01-11 15:39:00|3535.5|3529.5|3536.5|3530.5|3536.5|3530.5|3535.3|3529.3|10
1641915550000|2022-01-11 15:39:10|3537.5|3531.5|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|2
1641915570000|2022-01-11 15:39:30|3537.3|3531.3|3536.5|3530.5|3537.3|3531.3|3536.5|3530.5|3
1641915620000|2022-01-11 15:40:20|3536.8|3530.8|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|5
1641915630000|2022-01-11 15:40:30|3537.5|3531.5|3537.8|3531.8|3538.3|3532.3|3537.5|3531.5|4
1641915650000|2022-01-11 15:40:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1641915670000|2022-01-11 15:41:10|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1641915690000|2022-01-11 15:41:30|3537|3531|3542.5|3536.5|3542.5|3536.5|3537|3531|11
1641915710000|2022-01-11 15:41:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641915720000|2022-01-11 15:42:00|3542.8|3536.8|3546.1|3540.1|3546.9|3540.9|3542.8|3536.8|9
1641915730000|2022-01-11 15:42:10|3547.1|3541.1|3546.5|3540.5|3548.5|3542.5|3546.5|3540.5|6
1641915750000|2022-01-11 15:42:30|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1641915770000|2022-01-11 15:42:50|3545.3|3539.3|3544.5|3538.5|3545.3|3539.3|3544.5|3538.5|5
1641915780000|2022-01-11 15:43:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1641915790000|2022-01-11 15:43:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1641915800000|2022-01-11 15:43:20|3543.8|3537.8|3545|3539|3545|3539|3543.8|3537.8|3
1641915810000|2022-01-11 15:43:30|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1641915820000|2022-01-11 15:43:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641915830000|2022-01-11 15:43:50|3545|3539|3545|3539|3545|3539|3545|3539|1
1641915840000|2022-01-11 15:44:00|3544.3|3538.3|3545.1|3539.1|3545.1|3539.1|3544|3538|4
1641915850000|2022-01-11 15:44:10|3545.4|3539.4|3545.6|3539.6|3545.8|3539.8|3545.4|3539.4|5
1641915860000|2022-01-11 15:44:20|3545.9|3539.9|3548|3542|3549|3543|3545.9|3539.9|11
1641915870000|2022-01-11 15:44:30|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|2
1641915880000|2022-01-11 15:44:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641915900000|2022-01-11 15:45:00|3547.3|3541.3|3550.5|3544.5|3550.5|3544.5|3547|3541|6
1641915910000|2022-01-11 15:45:10|3551|3545|3550.8|3544.8|3551|3545|3550.5|3544.5|6
1641915920000|2022-01-11 15:45:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641915930000|2022-01-11 15:45:30|3552.3|3546.3|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|3
1641915940000|2022-01-11 15:45:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1641915950000|2022-01-11 15:45:50|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641915990000|2022-01-11 15:46:30|3550.3|3544.3|3552|3546|3552|3546|3550|3544|5
1641916000000|2022-01-11 15:46:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1641916010000|2022-01-11 15:46:50|3551.3|3545.3|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|4
1641916020000|2022-01-11 15:47:00|3551.8|3545.8|3554.3|3548.3|3554.5|3548.5|3551.8|3545.8|10
1641916030000|2022-01-11 15:47:10|3555|3549|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|4
1641916040000|2022-01-11 15:47:20|3555|3549|3558.3|3552.3|3558.3|3552.3|3555|3549|7
1641916050000|2022-01-11 15:47:30|3558.5|3552.5|3556.8|3550.8|3558.5|3552.5|3556.5|3550.5|5
1641916060000|2022-01-11 15:47:40|3558|3552|3559.5|3553.5|3559.5|3553.5|3558|3552|6
1641916070000|2022-01-11 15:47:50|3559.8|3553.8|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|5
1641916080000|2022-01-11 15:48:00|3558.4|3552.4|3558.3|3552.3|3558.4|3552.4|3556.5|3550.5|6
1641916100000|2022-01-11 15:48:20|3558|3552|3559.3|3553.3|3559.3|3553.3|3558|3552|4
1641916110000|2022-01-11 15:48:30|3559.5|3553.5|3561.1|3555.1|3561.1|3555.1|3559.5|3553.5|9
1641916120000|2022-01-11 15:48:40|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1641916140000|2022-01-11 15:49:00|3560.8|3554.8|3559.8|3553.8|3560.8|3554.8|3559|3553|7
1641916150000|2022-01-11 15:49:10|3559.5|3553.5|3556.1|3550.1|3560.5|3554.5|3556.1|3548|9
1641916160000|2022-01-11 15:49:20|3556.3|3550.3|3556.1|3550.1|3556.3|3550.3|3555.6|3549.6|9
1641916170000|2022-01-11 15:49:30|3556.9|3550.9|3556.1|3550.1|3556.9|3550.9|3555.9|3549.9|3
1641916180000|2022-01-11 15:49:40|3555.9|3549.9|3555.8|3549.8|3555.9|3549.9|3555.6|3549.6|3
1641916200000|2022-01-11 15:50:00|3555.5|3549.5|3553.5|3547.5|3555.5|3549.5|3553.5|3547.5|3
1641916210000|2022-01-11 15:50:10|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641916220000|2022-01-11 15:50:20|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|4
1641916230000|2022-01-11 15:50:30|3554.8|3548.8|3556.3|3550.3|3556.3|3550.3|3554.3|3548.3|6
1641916240000|2022-01-11 15:50:40|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1641916250000|2022-01-11 15:50:50|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1641916270000|2022-01-11 15:51:10|3556.8|3550.8|3555.3|3549.3|3556.8|3550.8|3554.8|3548.8|6
1641916280000|2022-01-11 15:51:20|3555.5|3549.5|3555.8|3549.8|3556|3550|3555.5|3549.5|4
1641916290000|2022-01-11 15:51:30|3555.5|3549.5|3556|3550|3556|3550|3555.3|3549.3|5
1641916300000|2022-01-11 15:51:40|3556.5|3550.5|3556.5|3550.5|3557|3551|3556.3|3550.3|4
1641916310000|2022-01-11 15:51:50|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.5|3551.5|4
1641916320000|2022-01-11 15:52:00|3558.5|3552.5|3559|3553|3559.3|3553.3|3558.5|3552.5|4
1641916330000|2022-01-11 15:52:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641916340000|2022-01-11 15:52:20|3559|3553|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|4
1641916350000|2022-01-11 15:52:30|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641916380000|2022-01-11 15:53:00|3558.8|3552.8|3559.5|3553.5|3559.8|3553.8|3558.5|3552.5|6
1641916390000|2022-01-11 15:53:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641916410000|2022-01-11 15:53:30|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1641916420000|2022-01-11 15:53:40|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641916430000|2022-01-11 15:53:50|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.5|3551.5|3
1641916440000|2022-01-11 15:54:00|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|2
1641916450000|2022-01-11 15:54:10|3558.3|3552.3|3556.8|3550.8|3558.8|3552.8|3556.8|3550.8|6
1641916460000|2022-01-11 15:54:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641916470000|2022-01-11 15:54:30|3556.3|3550.3|3557.5|3551.5|3557.5|3551.5|3556.3|3550.3|3
1641916480000|2022-01-11 15:54:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557|3551|3
1641916490000|2022-01-11 15:54:50|3557.5|3551.5|3559|3553|3559|3553|3557.5|3551.5|4
1641916500000|2022-01-11 15:55:00|3558.8|3552.8|3557|3551|3558.8|3552.8|3557|3551|4
1641916510000|2022-01-11 15:55:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|6
1641916520000|2022-01-11 15:55:20|3557|3551|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|7
1641916530000|2022-01-11 15:55:30|3558|3552|3559|3553|3559|3553|3558|3552|3
1641916540000|2022-01-11 15:55:40|3559.3|3553.3|3560|3554|3560.3|3554.3|3559.3|3553.3|8
1641916550000|2022-01-11 15:55:50|3559.8|3553.8|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|6
1641916560000|2022-01-11 15:56:00|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3559.8|3553.8|4
1641916570000|2022-01-11 15:56:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641916580000|2022-01-11 15:56:20|3560.8|3554.8|3561.5|3555.5|3561.5|3555.5|3560.5|3554.5|4
1641916590000|2022-01-11 15:56:30|3561.8|3555.8|3559.8|3553.8|3562|3556|3559.8|3553.8|8
1641916600000|2022-01-11 15:56:40|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1641916620000|2022-01-11 15:57:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1641916640000|2022-01-11 15:57:20|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1641916650000|2022-01-11 15:57:30|3559.8|3553.8|3560|3554|3560.8|3554.8|3559.8|3553.8|4
1641916660000|2022-01-11 15:57:40|3559.8|3553.8|3560.8|3554.8|3560.8|3554.8|3559.8|3553.8|6
1641916670000|2022-01-11 15:57:50|3560.5|3554.5|3558.1|3552.1|3560.8|3554.8|3558.1|3552.1|5
1641916680000|2022-01-11 15:58:00|3558.8|3552.8|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|2
1641916690000|2022-01-11 15:58:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641916700000|2022-01-11 15:58:20|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|2
1641916710000|2022-01-11 15:58:30|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641916720000|2022-01-11 15:58:40|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3554.8|3548.8|4
1641916730000|2022-01-11 15:58:50|3556.5|3550.5|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|3
1641916740000|2022-01-11 15:59:00|3556.8|3550.8|3558.5|3552.5|3558.8|3552.8|3556.5|3550.5|7
1641916750000|2022-01-11 15:59:10|3558.8|3552.8|3558|3552|3558.8|3552.8|3557.5|3551.5|6
1641916760000|2022-01-11 15:59:20|3558.3|3552.3|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|5
1641916770000|2022-01-11 15:59:30|3558.5|3552.5|3559|3553|3559|3553|3557.8|3551.8|6
1641916780000|2022-01-11 15:59:40|3559.5|3553.5|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|4
1641916790000|2022-01-11 15:59:50|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1641916800000|2022-01-11 16:00:00|3559.8|3553.8|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|3
1641916810000|2022-01-11 16:00:10|3560.3|3554.3|3557.9|3551.9|3560.3|3554.3|3557.8|3551.8|5
1641916820000|2022-01-11 16:00:20|3557.8|3551.8|3556.8|3550.8|3557.8|3551.8|3556.8|3550.8|3
1641916830000|2022-01-11 16:00:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1641916840000|2022-01-11 16:00:40|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|4
1641916860000|2022-01-11 16:01:00|3556.8|3550.8|3557.5|3551.5|3558|3552|3556.8|3550.8|4
1641916870000|2022-01-11 16:01:10|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641916880000|2022-01-11 16:01:20|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|2
1641916890000|2022-01-11 16:01:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1641916900000|2022-01-11 16:01:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641916910000|2022-01-11 16:01:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641916930000|2022-01-11 16:02:10|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641916940000|2022-01-11 16:02:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641916960000|2022-01-11 16:02:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641916980000|2022-01-11 16:03:00|3559.3|3553.3|3558|3552|3559.5|3553.5|3557.8|3551.8|4
1641916990000|2022-01-11 16:03:10|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1641917000000|2022-01-11 16:03:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641917030000|2022-01-11 16:03:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1641917040000|2022-01-11 16:04:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641917050000|2022-01-11 16:04:10|3558.5|3552.5|3558.8|3552.8|3559.8|3553.8|3558.1|3552.1|10
1641917060000|2022-01-11 16:04:20|3557.3|3551.3|3558|3552|3558.5|3552.5|3557.3|3551.3|5
1641917070000|2022-01-11 16:04:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641917090000|2022-01-11 16:04:50|3557.5|3551.5|3556.8|3550.8|3557.8|3551.8|3556.8|3550.8|5
1641917100000|2022-01-11 16:05:00|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|7
1641917110000|2022-01-11 16:05:10|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|5
1641917120000|2022-01-11 16:05:20|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|3
1641917130000|2022-01-11 16:05:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3556.3|3550.3|10
1641917140000|2022-01-11 16:05:40|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1641917150000|2022-01-11 16:05:50|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1641917170000|2022-01-11 16:06:10|3557.3|3551.3|3557|3551|3557.5|3551.5|3557|3551|4
1641917190000|2022-01-11 16:06:30|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.3|3550.3|6
1641917200000|2022-01-11 16:06:40|3556.3|3550.3|3553.8|3547.8|3556.3|3550.3|3553.8|3547.8|2
1641917210000|2022-01-11 16:06:50|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1641917220000|2022-01-11 16:07:00|3553.3|3547.3|3553|3547|3554.3|3548.3|3553|3547|5
1641917230000|2022-01-11 16:07:10|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|2
1641917240000|2022-01-11 16:07:20|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|2
1641917250000|2022-01-11 16:07:30|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1641917260000|2022-01-11 16:07:40|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|3
1641917270000|2022-01-11 16:07:50|3552.5|3546.5|3552|3546|3552.8|3546.8|3551.9|3545.9|4
1641917280000|2022-01-11 16:08:00|3552.3|3546.3|3550.5|3544.5|3552.3|3546.3|3550.5|3544.5|3
1641917300000|2022-01-11 16:08:20|3550.8|3544.8|3552|3546|3552|3546|3550.8|3544.8|7
1641917310000|2022-01-11 16:08:30|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641917320000|2022-01-11 16:08:40|3553|3547|3549.8|3543.8|3553.3|3547.3|3548.3|3542.3|12
1641917330000|2022-01-11 16:08:50|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|4
1641917340000|2022-01-11 16:09:00|3550.5|3544.5|3549.4|3543.4|3550.5|3544.5|3549.4|3543.4|2
1641917350000|2022-01-11 16:09:10|3549.9|3543.9|3550.3|3544.3|3550.3|3544.3|3549.6|3543.6|4
1641917360000|2022-01-11 16:09:20|3550.5|3544.5|3551.3|3545.3|3552|3546|3550.5|3544.5|5
1641917370000|2022-01-11 16:09:30|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|2
1641917380000|2022-01-11 16:09:40|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1641917390000|2022-01-11 16:09:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641917400000|2022-01-11 16:10:00|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641917410000|2022-01-11 16:10:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|3
1641917420000|2022-01-11 16:10:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|4
1641917430000|2022-01-11 16:10:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641917470000|2022-01-11 16:11:10|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|2
1641917480000|2022-01-11 16:11:20|3548.8|3542.8|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|5
1641917490000|2022-01-11 16:11:30|3549.8|3543.8|3551|3545|3551.3|3545.3|3549.8|3543.8|4
1641917500000|2022-01-11 16:11:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1641917510000|2022-01-11 16:11:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641917520000|2022-01-11 16:12:00|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1641917530000|2022-01-11 16:12:10|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1641917600000|2022-01-11 16:13:20|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3548.8|3542.8|6
1641917610000|2022-01-11 16:13:30|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641917620000|2022-01-11 16:13:40|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641917630000|2022-01-11 16:13:50|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|3
1641917640000|2022-01-11 16:14:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641917650000|2022-01-11 16:14:10|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|4
1641917670000|2022-01-11 16:14:30|3550.8|3544.8|3551|3545|3551|3545|3550.5|3544.5|5
1641917680000|2022-01-11 16:14:40|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|5
1641917690000|2022-01-11 16:14:50|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|2
1641917700000|2022-01-11 16:15:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|7
1641917730000|2022-01-11 16:15:30|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1641917740000|2022-01-11 16:15:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550|3544|5
1641917750000|2022-01-11 16:15:50|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1641917760000|2022-01-11 16:16:00|3551|3545|3551.3|3545.3|3551.5|3545.5|3551|3545|4
1641917770000|2022-01-11 16:16:10|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641917780000|2022-01-11 16:16:20|3550.8|3544.8|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1641917790000|2022-01-11 16:16:30|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|4
1641917830000|2022-01-11 16:17:10|3553|3547|3553|3547|3553|3547|3552.8|3546.8|3
1641917850000|2022-01-11 16:17:30|3552.8|3546.8|3552.8|3546.8|3553|3547|3552.8|3546.8|3
1641917860000|2022-01-11 16:17:40|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1641917870000|2022-01-11 16:17:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641917880000|2022-01-11 16:18:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641917900000|2022-01-11 16:18:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641917910000|2022-01-11 16:18:30|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1641917920000|2022-01-11 16:18:40|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1641917930000|2022-01-11 16:18:50|3554.8|3548.8|3553|3547|3554.8|3548.8|3553|3547|3
1641917940000|2022-01-11 16:19:00|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1641917960000|2022-01-11 16:19:20|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|2
1641917970000|2022-01-11 16:19:30|3552|3546|3552.5|3546.5|3553|3547|3552|3546|6
1641917980000|2022-01-11 16:19:40|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1641918000000|2022-01-11 16:20:00|3552|3546|3552|3546|3552.3|3546.3|3552|3546|3
1641918020000|2022-01-11 16:20:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641918050000|2022-01-11 16:20:50|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641918100000|2022-01-11 16:21:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641918130000|2022-01-11 16:22:10|3551.8|3545.8|3551.8|3545.8|3552|3546|3551.8|3545.8|3
1641918140000|2022-01-11 16:22:20|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|2
1641918150000|2022-01-11 16:22:30|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|4
1641918160000|2022-01-11 16:22:40|3552.3|3546.3|3552|3546|3552.8|3546.8|3551.8|3545.8|5
1641918220000|2022-01-11 16:23:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641918240000|2022-01-11 16:24:00|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|4
1641918250000|2022-01-11 16:24:10|3552|3546|3553|3547|3553|3547|3552|3546|5
1641918260000|2022-01-11 16:24:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|4
1641918270000|2022-01-11 16:24:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641918280000|2022-01-11 16:24:40|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641918310000|2022-01-11 16:25:10|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|2
1641918320000|2022-01-11 16:25:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641918330000|2022-01-11 16:25:30|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|2
1641918340000|2022-01-11 16:25:40|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1641918350000|2022-01-11 16:25:50|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1641918360000|2022-01-11 16:26:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641918390000|2022-01-11 16:26:30|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|3
1641918430000|2022-01-11 16:27:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1641918440000|2022-01-11 16:27:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641918460000|2022-01-11 16:27:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1641918470000|2022-01-11 16:27:50|3554|3548|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|3
1641918530000|2022-01-11 16:28:50|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1641918560000|2022-01-11 16:29:20|3554|3548|3554|3548|3554|3548|3554|3548|1
1641918570000|2022-01-11 16:29:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641918580000|2022-01-11 16:29:40|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641918600000|2022-01-11 16:30:00|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|3
1641918660000|2022-01-11 16:31:00|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1641918680000|2022-01-11 16:31:20|3552.8|3546.8|3554|3548|3554|3548|3552.8|3546.8|4
1641918690000|2022-01-11 16:31:30|3553|3547|3553|3547|3553.5|3547.5|3553|3547|5
1641918710000|2022-01-11 16:31:50|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|4
1641918720000|2022-01-11 16:32:00|3554.3|3548.3|3556|3550|3556|3550|3554.3|3548.3|6
1641918730000|2022-01-11 16:32:10|3555|3549|3555.5|3549.5|3555.8|3549.8|3555|3549|4
1641918740000|2022-01-11 16:32:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1641918760000|2022-01-11 16:32:40|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1641918770000|2022-01-11 16:32:50|3555|3549|3555|3549|3555|3549|3554.8|3548.8|5
1641918780000|2022-01-11 16:33:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641918790000|2022-01-11 16:33:10|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1641918800000|2022-01-11 16:33:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641918810000|2022-01-11 16:33:30|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1641918840000|2022-01-11 16:34:00|3555.8|3549.8|3554|3548|3555.8|3549.8|3553.8|3547.8|6
1641918850000|2022-01-11 16:34:10|3554.3|3548.3|3554|3548|3554.5|3548.5|3553.8|3547.8|5
1641918860000|2022-01-11 16:34:20|3554.3|3548.3|3554.3|3548.3|3554.5|3548.5|3553.8|3547.8|5
1641918870000|2022-01-11 16:34:30|3553.8|3547.8|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|5
1641918880000|2022-01-11 16:34:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641918910000|2022-01-11 16:35:10|3553|3547|3553.5|3547.5|3553.5|3547.5|3552.3|3546.3|5
1641918920000|2022-01-11 16:35:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641918930000|2022-01-11 16:35:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641918940000|2022-01-11 16:35:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641918950000|2022-01-11 16:35:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641918960000|2022-01-11 16:36:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|3
1641918970000|2022-01-11 16:36:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641918980000|2022-01-11 16:36:20|3552.5|3546.5|3553.5|3547.5|3553.5|3547.5|3552.5|3546.5|4
1641918990000|2022-01-11 16:36:30|3553.8|3547.8|3555|3549|3555|3549|3553.8|3547.8|4
1641919000000|2022-01-11 16:36:40|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|2
1641919020000|2022-01-11 16:37:00|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|5
1641919030000|2022-01-11 16:37:10|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|2
1641919070000|2022-01-11 16:37:50|3553.1|3547.1|3553.5|3547.5|3553.5|3547.5|3553|3547|3
1641919080000|2022-01-11 16:38:00|3553.3|3547.3|3553.3|3547.3|3553.8|3547.8|3553|3547|4
1641919090000|2022-01-11 16:38:10|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|5
1641919120000|2022-01-11 16:38:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1641919130000|2022-01-11 16:38:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641919140000|2022-01-11 16:39:00|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1641919180000|2022-01-11 16:39:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1641919200000|2022-01-11 16:40:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553|3547|3
1641919210000|2022-01-11 16:40:10|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1641919230000|2022-01-11 16:40:30|3553|3547|3553|3547|3553.3|3547.3|3553|3547|3
1641919250000|2022-01-11 16:40:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641919300000|2022-01-11 16:41:40|3553|3547|3554.6|3548.6|3554.6|3548.6|3553|3547|3
1641919310000|2022-01-11 16:41:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641919320000|2022-01-11 16:42:00|3555|3549|3555.9|3549.9|3555.9|3549.9|3555|3549|2
1641919330000|2022-01-11 16:42:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1641919340000|2022-01-11 16:42:20|3556.1|3550.1|3555.5|3549.5|3556.1|3550.1|3555.5|3549.5|2
1641919370000|2022-01-11 16:42:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641919380000|2022-01-11 16:43:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1641919440000|2022-01-11 16:44:00|3554.8|3548.8|3553.5|3547.5|3554.8|3548.8|3553.5|3547.5|3
1641919460000|2022-01-11 16:44:20|3552.5|3546.5|3552.9|3546.9|3552.9|3546.9|3552.5|3546.5|3
1641919470000|2022-01-11 16:44:30|3552.6|3546.6|3553.3|3547.3|3553.3|3547.3|3552.6|3546.6|4
1641919490000|2022-01-11 16:44:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1641919500000|2022-01-11 16:45:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641919510000|2022-01-11 16:45:10|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641919530000|2022-01-11 16:45:30|3553|3547|3553.3|3547.3|3553.5|3547.5|3553|3547|5
1641919550000|2022-01-11 16:45:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641919560000|2022-01-11 16:46:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641919590000|2022-01-11 16:46:30|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|3
1641919600000|2022-01-11 16:46:40|3553.3|3547.3|3552.5|3546.5|3553.3|3547.3|3552.5|3546.5|2
1641919610000|2022-01-11 16:46:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641919620000|2022-01-11 16:47:00|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|3
1641919670000|2022-01-11 16:47:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641919680000|2022-01-11 16:48:00|3552|3546|3552|3546|3552|3546|3551.8|3545.8|3
1641919790000|2022-01-11 16:49:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641919870000|2022-01-11 16:51:10|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641919920000|2022-01-11 16:52:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641919950000|2022-01-11 16:52:30|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641919960000|2022-01-11 16:52:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641919970000|2022-01-11 16:52:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641919990000|2022-01-11 16:53:10|3551.8|3545.8|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|3
1641920000000|2022-01-11 16:53:20|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641920020000|2022-01-11 16:53:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1641920030000|2022-01-11 16:53:50|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1641920040000|2022-01-11 16:54:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641920060000|2022-01-11 16:54:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641920070000|2022-01-11 16:54:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641920080000|2022-01-11 16:54:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1641920100000|2022-01-11 16:55:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641920130000|2022-01-11 16:55:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641920160000|2022-01-11 16:56:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641920170000|2022-01-11 16:56:10|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641920180000|2022-01-11 16:56:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641920200000|2022-01-11 16:56:40|3552.8|3546.8|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|2
1641920230000|2022-01-11 16:57:10|3554.5|3548.5|3557.8|3551.8|3557.8|3551.8|3554.5|3548.5|5
1641920240000|2022-01-11 16:57:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641920260000|2022-01-11 16:57:40|3554.8|3548.8|3554.8|3548.8|3555|3549|3554.8|3548.8|3
1641920270000|2022-01-11 16:57:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641920290000|2022-01-11 16:58:10|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3554|3548|3
1641920300000|2022-01-11 16:58:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1641920310000|2022-01-11 16:58:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641920370000|2022-01-11 16:59:30|3554.3|3548.3|3556|3550|3556|3550|3554.3|3548.3|5
1641920380000|2022-01-11 16:59:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641920400000|2022-01-11 17:00:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641920430000|2022-01-11 17:00:30|3555.8|3549.8|3557.8|3551.8|3557.8|3551.8|3555.8|3549.8|5
1641920440000|2022-01-11 17:00:40|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3556.3|3550.3|5
1641920450000|2022-01-11 17:00:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641920470000|2022-01-11 17:01:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641920480000|2022-01-11 17:01:20|3557.3|3551.3|3558.3|3552.3|3558.3|3552.3|3557.3|3551.3|2
1641920530000|2022-01-11 17:02:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1641920540000|2022-01-11 17:02:20|3556.5|3550.5|3558|3552|3558|3552|3556.5|3550.5|2
1641920560000|2022-01-11 17:02:40|3558.3|3552.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|3
1641920570000|2022-01-11 17:02:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641920580000|2022-01-11 17:03:00|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641920600000|2022-01-11 17:03:20|3557.8|3551.8|3555.5|3549.5|3557.8|3551.8|3555.5|3549.5|5
1641920610000|2022-01-11 17:03:30|3555|3549|3556.3|3550.3|3556.5|3550.5|3555|3549|3
1641920780000|2022-01-11 17:06:20|3556|3550|3556|3550|3556|3550|3556|3550|1
1641920830000|2022-01-11 17:07:10|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|2
1641920870000|2022-01-11 17:07:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1641920920000|2022-01-11 17:08:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641920960000|2022-01-11 17:09:20|3555|3549|3557.5|3551.5|3557.5|3551.5|3555|3549|2
1641920970000|2022-01-11 17:09:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1641920980000|2022-01-11 17:09:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641921010000|2022-01-11 17:10:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1641921040000|2022-01-11 17:10:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641921060000|2022-01-11 17:11:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641921090000|2022-01-11 17:11:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641921120000|2022-01-11 17:12:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1641921130000|2022-01-11 17:12:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641921150000|2022-01-11 17:12:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641921170000|2022-01-11 17:12:50|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|2
1641921210000|2022-01-11 17:13:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641921260000|2022-01-11 17:14:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641921290000|2022-01-11 17:14:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641921300000|2022-01-11 17:15:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|2
1641921320000|2022-01-11 17:15:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641921340000|2022-01-11 17:15:40|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|2
1641921390000|2022-01-11 17:16:30|3557.3|3551.3|3556.3|3550.3|3557.3|3551.3|3556.3|3550.3|2
1641921420000|2022-01-11 17:17:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641921430000|2022-01-11 17:17:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641921520000|2022-01-11 17:18:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641921560000|2022-01-11 17:19:20|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|3
1641921600000|2022-01-11 17:20:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641921640000|2022-01-11 17:20:40|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1641921690000|2022-01-11 17:21:30|3555|3549|3556|3550|3556|3550|3555|3549|2
1641921730000|2022-01-11 17:22:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641921780000|2022-01-11 17:23:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641921830000|2022-01-11 17:23:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641921870000|2022-01-11 17:24:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641921910000|2022-01-11 17:25:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641921940000|2022-01-11 17:25:40|3555.8|3549.8|3556.8|3550.8|3557.5|3551.5|3555.8|3549.8|4
1641921980000|2022-01-11 17:26:20|3557|3551|3557|3551|3557|3551|3557|3551|1
1641922000000|2022-01-11 17:26:40|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641922010000|2022-01-11 17:26:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641922020000|2022-01-11 17:27:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641922050000|2022-01-11 17:27:30|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641922120000|2022-01-11 17:28:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641922150000|2022-01-11 17:29:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641922180000|2022-01-11 17:29:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641922220000|2022-01-11 17:30:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641922230000|2022-01-11 17:30:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641922260000|2022-01-11 17:31:00|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641922340000|2022-01-11 17:32:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641922400000|2022-01-11 17:33:20|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1641922470000|2022-01-11 17:34:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641922500000|2022-01-11 17:35:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641922520000|2022-01-11 17:35:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641922560000|2022-01-11 17:36:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641922580000|2022-01-11 17:36:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641922680000|2022-01-11 17:38:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641922710000|2022-01-11 17:38:30|3559|3553|3558.3|3552.3|3559|3553|3557|3551|4
1641922760000|2022-01-11 17:39:20|3558|3552|3557.3|3551.3|3558|3552|3557|3551|3
1641922820000|2022-01-11 17:40:20|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641922830000|2022-01-11 17:40:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1641922860000|2022-01-11 17:41:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1641922880000|2022-01-11 17:41:20|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1641922890000|2022-01-11 17:41:30|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641922930000|2022-01-11 17:42:10|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|2
1641922970000|2022-01-11 17:42:50|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641923000000|2022-01-11 17:43:20|3558|3552|3558|3552|3558.5|3552.5|3558|3552|3
1641923020000|2022-01-11 17:43:40|3557.5|3551.5|3555.8|3549.8|3557.5|3551.5|3555.3|3549.3|5
1641923030000|2022-01-11 17:43:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641923040000|2022-01-11 17:44:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641923060000|2022-01-11 17:44:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641923070000|2022-01-11 17:44:30|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641923090000|2022-01-11 17:44:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641923100000|2022-01-11 17:45:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641923110000|2022-01-11 17:45:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641923130000|2022-01-11 17:45:30|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1641923140000|2022-01-11 17:45:40|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641923160000|2022-01-11 17:46:00|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|3
1641923230000|2022-01-11 17:47:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1641923290000|2022-01-11 17:48:10|3554.8|3548.8|3555|3549|3555|3549|3554.8|3548.8|2
1641923310000|2022-01-11 17:48:30|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|2
1641923320000|2022-01-11 17:48:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641923450000|2022-01-11 17:50:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641923510000|2022-01-11 17:51:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641923550000|2022-01-11 17:52:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641923570000|2022-01-11 17:52:50|3555.3|3549.3|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|3
1641923590000|2022-01-11 17:53:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641923600000|2022-01-11 17:53:20|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1641923630000|2022-01-11 17:53:50|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641923670000|2022-01-11 17:54:30|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3554.5|3548.5|3
1641923680000|2022-01-11 17:54:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641923700000|2022-01-11 17:55:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1641923810000|2022-01-11 17:56:50|3555.4|3549.4|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|2
1641923840000|2022-01-11 17:57:20|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1641923870000|2022-01-11 17:57:50|3554.6|3548.6|3553.5|3547.5|3554.6|3548.6|3553.5|3547.5|2
1641923880000|2022-01-11 17:58:00|3552.1|3546.1|3552.4|3546.4|3552.4|3546.4|3551.9|3545.9|3
1641923890000|2022-01-11 17:58:10|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|1
1641923910000|2022-01-11 17:58:30|3552.6|3546.6|3553.9|3547.9|3553.9|3547.9|3552.6|3546.6|6
1641923920000|2022-01-11 17:58:40|3553.1|3547.1|3553.9|3547.9|3554.1|3548.1|3553.1|3547.1|4
1641923930000|2022-01-11 17:58:50|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641923940000|2022-01-11 17:59:00|3553.6|3547.6|3553.9|3547.9|3554.6|3548.6|3553.6|3547.6|18
1641923950000|2022-01-11 17:59:10|3554.6|3548.6|3556|3550|3556|3550|3553.9|3547.9|15
1641923960000|2022-01-11 17:59:20|3554.8|3548.8|3556.1|3550.1|3556.1|3550.1|3554.6|3548.6|13
1641949320000|2022-01-12 01:02:00|3554.5|3548.5|3553.5|3547.5|3554.8|3548.8|3553.5|3547.5|5
1641949330000|2022-01-12 01:02:10|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|4
1641949350000|2022-01-12 01:02:30|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1641949380000|2022-01-12 01:03:00|3553.3|3547.3|3553.9|3547.9|3554|3548|3553.1|3547.1|4
1641949390000|2022-01-12 01:03:10|3553|3547|3552.1|3546.1|3553.8|3547.8|3551.8|3545.8|12
1641949400000|2022-01-12 01:03:20|3552.6|3546.6|3553|3547|3553|3547|3552.6|3546.6|3
1641949410000|2022-01-12 01:03:30|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1641949420000|2022-01-12 01:03:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1641949430000|2022-01-12 01:03:50|3554.5|3548.5|3555.5|3549.5|3555.8|3549.8|3554.5|3548.5|6
1641949440000|2022-01-12 01:04:00|3555.3|3549.3|3555.3|3549.3|3555.5|3549.5|3555|3549|4
1641949450000|2022-01-12 01:04:10|3555.5|3549.5|3555|3549|3555.5|3549.5|3554.8|3548.8|6
1641949460000|2022-01-12 01:04:20|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|8
1641949470000|2022-01-12 01:04:30|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|6
1641949480000|2022-01-12 01:04:40|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|6
1641949490000|2022-01-12 01:04:50|3555.8|3549.8|3557.5|3551.5|3557.5|3551.5|3555.3|3549.3|10
1641949500000|2022-01-12 01:05:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641949510000|2022-01-12 01:05:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1641949530000|2022-01-12 01:05:30|3558.5|3552.5|3557.5|3551.5|3558.5|3552.5|3557.3|3551.3|11
1641949540000|2022-01-12 01:05:40|3557.3|3551.3|3557|3551|3557.5|3551.5|3556.8|3550.8|13
1641949550000|2022-01-12 01:05:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641949560000|2022-01-12 01:06:00|3557.5|3551.5|3556.8|3550.8|3558|3552|3556.8|3550.8|4
1641949580000|2022-01-12 01:06:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641949590000|2022-01-12 01:06:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641949600000|2022-01-12 01:06:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641949670000|2022-01-12 01:07:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1641949700000|2022-01-12 01:08:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1641949720000|2022-01-12 01:08:40|3556|3550|3554.5|3548.5|3556|3550|3554.5|3548.5|2
1641949740000|2022-01-12 01:09:00|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.5|3548.5|4
1641949750000|2022-01-12 01:09:10|3555.8|3549.8|3555|3549|3555.8|3549.8|3554.5|3548.5|4
1641949760000|2022-01-12 01:09:20|3554|3548|3553.4|3547.4|3554.5|3548.5|3553.4|3547.4|6
1641949770000|2022-01-12 01:09:30|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1641949780000|2022-01-12 01:09:40|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|1
1641949790000|2022-01-12 01:09:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1641949800000|2022-01-12 01:10:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641949810000|2022-01-12 01:10:10|3553.4|3547.4|3552.8|3546.8|3554|3548|3552.5|3546.5|5
1641949820000|2022-01-12 01:10:20|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3552.8|3546.8|3
1641949830000|2022-01-12 01:10:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641949840000|2022-01-12 01:10:40|3553.5|3547.5|3552.5|3546.5|3553.5|3547.5|3552.5|3546.5|2
1641949850000|2022-01-12 01:10:50|3552|3546|3553.3|3547.3|3553.5|3547.5|3552|3546|6
1641949860000|2022-01-12 01:11:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641949870000|2022-01-12 01:11:10|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641949880000|2022-01-12 01:11:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641949890000|2022-01-12 01:11:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1641949900000|2022-01-12 01:11:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641949910000|2022-01-12 01:11:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641949920000|2022-01-12 01:12:00|3552|3546|3552|3546|3552|3546|3551.5|3545.5|5
1641949930000|2022-01-12 01:12:10|3553|3547|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|3
1641949940000|2022-01-12 01:12:20|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|2
1641949950000|2022-01-12 01:12:30|3553.3|3547.3|3552.5|3546.5|3553.3|3547.3|3552.5|3546.5|2
1641949970000|2022-01-12 01:12:50|3553.5|3547.5|3552.3|3546.3|3554.8|3548.8|3552.3|3546.3|11
1641949980000|2022-01-12 01:13:00|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|5
1641949990000|2022-01-12 01:13:10|3552.8|3546.8|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|5
1641950010000|2022-01-12 01:13:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641950070000|2022-01-12 01:14:30|3552.3|3546.3|3552|3546|3552.5|3546.5|3552|3546|3
1641950090000|2022-01-12 01:14:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641950100000|2022-01-12 01:15:00|3552.3|3546.3|3552.3|3546.3|3552.5|3546.5|3552|3546|4
1641950120000|2022-01-12 01:15:20|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641950130000|2022-01-12 01:15:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641950140000|2022-01-12 01:15:40|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|2
1641950150000|2022-01-12 01:15:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1641950160000|2022-01-12 01:16:00|3551|3545|3551|3545|3551.3|3545.3|3550.8|3544.8|9
1641950170000|2022-01-12 01:16:10|3550.8|3544.8|3551.1|3545.1|3551.1|3545.1|3550.5|3544.5|4
1641950180000|2022-01-12 01:16:20|3552.1|3546.1|3550|3544|3552.5|3546.5|3550|3544|7
1641950190000|2022-01-12 01:16:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641950200000|2022-01-12 01:16:40|3550|3544|3550|3544|3550.3|3544.3|3550|3544|3
1641950210000|2022-01-12 01:16:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641950220000|2022-01-12 01:17:00|3550.8|3544.8|3551|3545|3551|3545|3550.5|3544.5|5
1641950230000|2022-01-12 01:17:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641950240000|2022-01-12 01:17:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641950250000|2022-01-12 01:17:30|3551.8|3545.8|3551.8|3545.8|3552|3546|3551.8|3545.8|3
1641950260000|2022-01-12 01:17:40|3552|3546|3552|3546|3552|3546|3551.8|3545.8|5
1641950270000|2022-01-12 01:17:50|3551.8|3545.8|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|6
1641950280000|2022-01-12 01:18:00|3552.8|3546.8|3552.3|3546.3|3554|3548|3551.8|3545.8|7
1641950290000|2022-01-12 01:18:10|3552|3546|3551.8|3545.8|3552|3546|3551.5|3545.5|4
1641950310000|2022-01-12 01:18:30|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641950330000|2022-01-12 01:18:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641950340000|2022-01-12 01:19:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641950360000|2022-01-12 01:19:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641950370000|2022-01-12 01:19:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641950380000|2022-01-12 01:19:40|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|2
1641950420000|2022-01-12 01:20:20|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1641950430000|2022-01-12 01:20:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641950440000|2022-01-12 01:20:40|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641950450000|2022-01-12 01:20:50|3552.3|3546.3|3552.3|3546.3|3554|3548|3552.3|3546.3|4
1641950460000|2022-01-12 01:21:00|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|5
1641950480000|2022-01-12 01:21:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|4
1641950490000|2022-01-12 01:21:30|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641950510000|2022-01-12 01:21:50|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|3
1641950540000|2022-01-12 01:22:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641950560000|2022-01-12 01:22:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|4
1641950570000|2022-01-12 01:22:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641950580000|2022-01-12 01:23:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641950590000|2022-01-12 01:23:10|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1641950600000|2022-01-12 01:23:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641950620000|2022-01-12 01:23:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|4
1641950630000|2022-01-12 01:23:50|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1641950650000|2022-01-12 01:24:10|3553.3|3547.3|3551.8|3545.8|3553.3|3547.3|3551.8|3545.8|7
1641950660000|2022-01-12 01:24:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641950670000|2022-01-12 01:24:30|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1641950680000|2022-01-12 01:24:40|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1641950700000|2022-01-12 01:25:00|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1641950720000|2022-01-12 01:25:20|3550|3544|3550|3544|3550|3544|3550|3544|1
1641950740000|2022-01-12 01:25:40|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|4
1641950750000|2022-01-12 01:25:50|3549.5|3543.5|3550.5|3544.5|3550.6|3544.6|3549.5|3543.5|4
1641950760000|2022-01-12 01:26:00|3550.3|3541.5|3548.5|3542.5|3550.3|3542.6|3548.5|3541.5|3
1641950770000|2022-01-12 01:26:10|3548.3|3542.3|3547.9|3541.9|3548.3|3542.3|3547.9|3541.9|2
1641950780000|2022-01-12 01:26:20|3546.5|3540.5|3545.4|3539.4|3547.3|3541.3|3544.8|3538.8|8
1641950790000|2022-01-12 01:26:30|3545.1|3539.1|3545|3539|3545.1|3539.1|3545|3539|2
1641950800000|2022-01-12 01:26:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641950820000|2022-01-12 01:27:00|3545.8|3539.8|3546|3540|3546.3|3540.3|3545.8|3539.8|3
1641950860000|2022-01-12 01:27:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641950890000|2022-01-12 01:28:10|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|2
1641950900000|2022-01-12 01:28:20|3547.3|3541.3|3548.3|3542.3|3548.3|3542.3|3547.3|3541.3|4
1641950950000|2022-01-12 01:29:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641950970000|2022-01-12 01:29:30|3548.3|3542.3|3547.1|3541.1|3548.3|3542.3|3547|3541|3
1641950980000|2022-01-12 01:29:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641950990000|2022-01-12 01:29:50|3548|3542|3550.5|3544.5|3550.5|3544.5|3548|3542|4
1641951000000|2022-01-12 01:30:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641951010000|2022-01-12 01:30:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641951020000|2022-01-12 01:30:20|3550.3|3544.3|3551|3545|3551|3545|3550|3544|6
1641951030000|2022-01-12 01:30:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641951040000|2022-01-12 01:30:40|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641951050000|2022-01-12 01:30:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641951060000|2022-01-12 01:31:00|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1641951070000|2022-01-12 01:31:10|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|4
1641951080000|2022-01-12 01:31:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|3
1641951090000|2022-01-12 01:31:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641951110000|2022-01-12 01:31:50|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641951120000|2022-01-12 01:32:00|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|4
1641951130000|2022-01-12 01:32:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641951150000|2022-01-12 01:32:30|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1641951160000|2022-01-12 01:32:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641951170000|2022-01-12 01:32:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1641951180000|2022-01-12 01:33:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|4
1641951200000|2022-01-12 01:33:20|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|3
1641951210000|2022-01-12 01:33:30|3549.5|3543.5|3549.3|3543.3|3550.3|3544.3|3548.5|3542.5|8
1641951220000|2022-01-12 01:33:40|3548.8|3542.8|3549.3|3543.3|3549.5|3543.5|3548.8|3542.8|9
1641951240000|2022-01-12 01:34:00|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1641951250000|2022-01-12 01:34:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641951260000|2022-01-12 01:34:20|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|2
1641951270000|2022-01-12 01:34:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641951280000|2022-01-12 01:34:40|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641951290000|2022-01-12 01:34:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641951310000|2022-01-12 01:35:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1641951320000|2022-01-12 01:35:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641951330000|2022-01-12 01:35:30|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1641951340000|2022-01-12 01:35:40|3550.5|3544.5|3550.5|3544.5|3551|3545|3550.5|3544.5|4
1641951350000|2022-01-12 01:35:50|3551.3|3545.3|3552|3546|3552|3546|3550.5|3544.5|4
1641951360000|2022-01-12 01:36:00|3551.8|3545.8|3552|3546|3552|3546|3551.3|3545.3|4
1641951370000|2022-01-12 01:36:10|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|3
1641951410000|2022-01-12 01:36:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641951420000|2022-01-12 01:37:00|3550.8|3544.8|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|7
1641951430000|2022-01-12 01:37:10|3550.5|3544.5|3552|3546|3552|3546|3550.5|3544.5|6
1641951440000|2022-01-12 01:37:20|3551|3545|3552|3546|3552|3546|3551|3545|5
1641951450000|2022-01-12 01:37:30|3551.5|3545.5|3552.3|3546.3|3552.3|3546.3|3551.5|3545.5|2
1641951470000|2022-01-12 01:37:50|3551.5|3545.5|3552.3|3546.3|3552.8|3546.8|3551.5|3545.5|7
1641951480000|2022-01-12 01:38:00|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.3|3545.3|5
1641951520000|2022-01-12 01:38:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641951530000|2022-01-12 01:38:50|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|3
1641951550000|2022-01-12 01:39:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641951560000|2022-01-12 01:39:20|3551.5|3545.5|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|3
1641951570000|2022-01-12 01:39:30|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|3
1641951580000|2022-01-12 01:39:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1641951590000|2022-01-12 01:39:50|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1641951630000|2022-01-12 01:40:30|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1641951650000|2022-01-12 01:40:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1641951680000|2022-01-12 01:41:20|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|4
1641951700000|2022-01-12 01:41:40|3550|3544|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|6
1641951710000|2022-01-12 01:41:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550|3544|3
1641951720000|2022-01-12 01:42:00|3550|3544|3551|3545|3551|3545|3550|3544|4
1641951730000|2022-01-12 01:42:10|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|3
1641951740000|2022-01-12 01:42:20|3551|3545|3551.5|3545.5|3551.8|3545.8|3551|3545|4
1641951750000|2022-01-12 01:42:30|3551.8|3545.8|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|4
1641951760000|2022-01-12 01:42:40|3551|3545|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1641951770000|2022-01-12 01:42:50|3550.3|3544.3|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|5
1641951780000|2022-01-12 01:43:00|3550|3544|3550.3|3544.3|3550.8|3544.8|3550|3544|12
1641951790000|2022-01-12 01:43:10|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|7
1641951800000|2022-01-12 01:43:20|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|3
1641951810000|2022-01-12 01:43:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641951820000|2022-01-12 01:43:40|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641951830000|2022-01-12 01:43:50|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|3
1641951840000|2022-01-12 01:44:00|3550|3544|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|5
1641951850000|2022-01-12 01:44:10|3549.3|3543.3|3549.3|3543.3|3549.8|3543.8|3548.8|3542.8|8
1641951860000|2022-01-12 01:44:20|3549|3543|3549|3543|3549.8|3543.8|3549|3543|3
1641951880000|2022-01-12 01:44:40|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3543|6
1641951900000|2022-01-12 01:45:00|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|6
1641951910000|2022-01-12 01:45:10|3550|3544|3550.3|3544.3|3551|3545|3550|3544|4
1641951920000|2022-01-12 01:45:20|3551|3545|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|5
1641951930000|2022-01-12 01:45:30|3551|3545|3551.3|3545.3|3552.3|3546.3|3550.8|3544.8|12
1641951940000|2022-01-12 01:45:40|3551.8|3545.8|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|7
1641951950000|2022-01-12 01:45:50|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641951960000|2022-01-12 01:46:00|3552.3|3546.3|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|10
1641951970000|2022-01-12 01:46:10|3551|3545|3550.5|3544.5|3551.8|3545.8|3550.5|3544.5|4
1641951980000|2022-01-12 01:46:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641951990000|2022-01-12 01:46:30|3551.3|3545.3|3550|3544|3551.3|3545.3|3550|3544|3
1641952000000|2022-01-12 01:46:40|3549.5|3543.5|3549.5|3543.5|3549.8|3543.8|3549|3543|6
1641952010000|2022-01-12 01:46:50|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641952020000|2022-01-12 01:47:00|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|2
1641952030000|2022-01-12 01:47:10|3549.3|3543.3|3549|3543|3549.3|3543.3|3548.3|3542.3|11
1641952040000|2022-01-12 01:47:20|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1641952050000|2022-01-12 01:47:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641952060000|2022-01-12 01:47:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641952070000|2022-01-12 01:47:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641952100000|2022-01-12 01:48:20|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1641952110000|2022-01-12 01:48:30|3549.8|3543.8|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|3
1641952120000|2022-01-12 01:48:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641952130000|2022-01-12 01:48:50|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|3
1641952140000|2022-01-12 01:49:00|3550|3544|3550|3544|3550|3544|3550|3544|1
1641952150000|2022-01-12 01:49:10|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.3|3543.3|4
1641952160000|2022-01-12 01:49:20|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641952170000|2022-01-12 01:49:30|3551|3545|3552|3546|3552|3546|3551|3545|4
1641952180000|2022-01-12 01:49:40|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1641952190000|2022-01-12 01:49:50|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|8
1641952200000|2022-01-12 01:50:00|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|4
1641952210000|2022-01-12 01:50:10|3551.5|3545.5|3551.8|3545.8|3552|3546|3551.3|3545.3|7
1641952220000|2022-01-12 01:50:20|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|3
1641952240000|2022-01-12 01:50:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|3
1641952250000|2022-01-12 01:50:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641952260000|2022-01-12 01:51:00|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|3
1641952270000|2022-01-12 01:51:10|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551|3545|7
1641952280000|2022-01-12 01:51:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1641952290000|2022-01-12 01:51:30|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3548.8|3542.8|12
1641952300000|2022-01-12 01:51:40|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|8
1641952330000|2022-01-12 01:52:10|3550.3|3544.3|3550|3544|3551|3545|3550|3544|10
1641952340000|2022-01-12 01:52:20|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1641952350000|2022-01-12 01:52:30|3550.8|3544.8|3550.3|3544.3|3551|3545|3550.3|3544.3|3
1641952370000|2022-01-12 01:52:50|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641952380000|2022-01-12 01:53:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641952400000|2022-01-12 01:53:20|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|4
1641952420000|2022-01-12 01:53:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641952440000|2022-01-12 01:54:00|3550|3544|3550.8|3544.8|3551.3|3545.3|3549.8|3543.8|9
1641952450000|2022-01-12 01:54:10|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|3
1641952510000|2022-01-12 01:55:10|3550|3544|3549.3|3543.3|3550.5|3544.5|3549.3|3543.3|5
1641952520000|2022-01-12 01:55:20|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1641952530000|2022-01-12 01:55:30|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.5|3543.5|4
1641952540000|2022-01-12 01:55:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.3|3543.3|4
1641952550000|2022-01-12 01:55:50|3549.8|3543.8|3550.5|3544.5|3550.5|3544.5|3549.5|3543.5|8
1641952560000|2022-01-12 01:56:00|3550.8|3544.8|3551|3545|3551.3|3545.3|3550.8|3544.8|4
1641952570000|2022-01-12 01:56:10|3550.8|3544.8|3547.3|3541.3|3550.8|3544.8|3547.3|3541.3|9
1641952580000|2022-01-12 01:56:20|3547.5|3541.5|3548.3|3542.3|3548.8|3542.8|3547.5|3541.5|11
1641952590000|2022-01-12 01:56:30|3549|3543|3548.5|3542.5|3549.5|3543.5|3548.5|3542.5|16
1641952600000|2022-01-12 01:56:40|3549|3543|3549|3543|3549.5|3543.5|3548.3|3542.3|13
1641952610000|2022-01-12 01:56:50|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549|3543|10
1641952620000|2022-01-12 01:57:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641952630000|2022-01-12 01:57:10|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641952640000|2022-01-12 01:57:20|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1641952660000|2022-01-12 01:57:40|3550.5|3544.5|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|4
1641952670000|2022-01-12 01:57:50|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|5
1641952680000|2022-01-12 01:58:00|3550.8|3544.8|3551.3|3545.3|3552|3546|3550.8|3544.8|7
1641952690000|2022-01-12 01:58:10|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|5
1641952700000|2022-01-12 01:58:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1641952730000|2022-01-12 01:58:50|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|2
1641952740000|2022-01-12 01:59:00|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641952750000|2022-01-12 01:59:10|3551.5|3545.5|3552.5|3546.5|3552.8|3546.8|3551.3|3545.3|8
1641952760000|2022-01-12 01:59:20|3552.3|3546.3|3552|3546|3552.8|3546.8|3551.3|3545.3|9
1641952770000|2022-01-12 01:59:30|3552.5|3546.5|3552|3546|3553|3547|3552|3546|9
1641952780000|2022-01-12 01:59:40|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|12
1641952790000|2022-01-12 01:59:50|3551.5|3545.5|3551.5|3545.5|3552.3|3546.3|3551.3|3545.3|8
1641952800000|2022-01-12 02:00:00|3552|3546|3552.8|3546.8|3553.3|3547.3|3551.8|3545.8|13
1641952810000|2022-01-12 02:00:10|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|4
1641952820000|2022-01-12 02:00:20|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551|3545|9
1641952830000|2022-01-12 02:00:30|3551|3545|3550.3|3544.3|3551.4|3545.4|3549.8|3543.8|12
1641952840000|2022-01-12 02:00:40|3550.5|3544.5|3549.8|3543.8|3550.6|3544.6|3549.6|3543.6|8
1641952850000|2022-01-12 02:00:50|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|2
1641952860000|2022-01-12 02:01:00|3550.8|3544.8|3548.8|3542.8|3550.8|3544.8|3548.8|3542.8|7
1641952870000|2022-01-12 02:01:10|3549.5|3543.5|3548.3|3542.3|3549.5|3543.5|3548.3|3542.3|7
1641952880000|2022-01-12 02:01:20|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3547.5|3541.5|6
1641952890000|2022-01-12 02:01:30|3548|3542|3546.8|3540.8|3548.3|3542.3|3546.8|3540.8|10
1641952900000|2022-01-12 02:01:40|3547.3|3541.3|3548.3|3542.3|3548.5|3542.5|3547|3541|5
1641952910000|2022-01-12 02:01:50|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|2
1641952920000|2022-01-12 02:02:00|3547|3541|3547|3541|3548.8|3542.8|3547|3541|8
1641952930000|2022-01-12 02:02:10|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641952940000|2022-01-12 02:02:20|3547|3541|3547.5|3541.5|3547.8|3541.8|3547|3541|4
1641952950000|2022-01-12 02:02:30|3547.8|3541.8|3548.3|3542.3|3548.8|3542.8|3547.8|3541.8|6
1641952970000|2022-01-12 02:02:50|3549.5|3543.5|3550|3544|3550.8|3544.8|3549.5|3543.5|8
1641952980000|2022-01-12 02:03:00|3550.5|3544.5|3550|3544|3550.8|3544.8|3550|3544|12
1641952990000|2022-01-12 02:03:10|3550.5|3544.5|3551|3545|3551.5|3545.5|3550.5|3544.5|7
1641953000000|2022-01-12 02:03:20|3549.3|3543.3|3547.8|3541.8|3549.3|3543.3|3547.8|3541.8|11
1641953010000|2022-01-12 02:03:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641953020000|2022-01-12 02:03:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641953030000|2022-01-12 02:03:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641953040000|2022-01-12 02:04:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641953050000|2022-01-12 02:04:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641953080000|2022-01-12 02:04:40|3547.8|3541.8|3547.8|3541.8|3549.3|3543.3|3547.8|3541.8|5
1641953090000|2022-01-12 02:04:50|3549|3543|3547.8|3541.8|3549|3543|3547.8|3541.8|4
1641953100000|2022-01-12 02:05:00|3548.8|3542.8|3548|3542|3549|3543|3548|3542|4
1641953110000|2022-01-12 02:05:10|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|2
1641953120000|2022-01-12 02:05:20|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|2
1641953130000|2022-01-12 02:05:30|3547.3|3541.3|3546.3|3540.3|3547.5|3541.5|3546|3540|8
1641953140000|2022-01-12 02:05:40|3547|3541|3546.3|3540.3|3547.3|3541.3|3546.3|3540.3|4
1641953160000|2022-01-12 02:06:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641953180000|2022-01-12 02:06:20|3546|3540|3546|3540|3546|3540|3546|3540|1
1641953190000|2022-01-12 02:06:30|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3545.5|3539.5|3
1641953210000|2022-01-12 02:06:50|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641953220000|2022-01-12 02:07:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641953240000|2022-01-12 02:07:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641953280000|2022-01-12 02:08:00|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1641953300000|2022-01-12 02:08:20|3545.8|3539.8|3544.5|3538.5|3545.8|3539.8|3544.5|3538.5|5
1641953310000|2022-01-12 02:08:30|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545|3539|4
1641953330000|2022-01-12 02:08:50|3545|3539|3544.5|3538.5|3545|3539|3544.3|3538.3|10
1641953340000|2022-01-12 02:09:00|3545|3539|3545|3539|3545|3539|3545|3539|1
1641953350000|2022-01-12 02:09:10|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545|3539|3
1641953360000|2022-01-12 02:09:20|3546.5|3540.5|3545|3539|3546.5|3540.5|3544.5|3538.5|4
1641953370000|2022-01-12 02:09:30|3546.3|3540.3|3546.8|3540.8|3547.3|3541.3|3545.8|3539.8|6
1641953390000|2022-01-12 02:09:50|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641953400000|2022-01-12 02:10:00|3546.5|3540.5|3548.5|3542.5|3548.5|3542.5|3546.3|3540.3|8
1641953410000|2022-01-12 02:10:10|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3546.8|3540.8|12
1641953430000|2022-01-12 02:10:30|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641953440000|2022-01-12 02:10:40|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|3
1641953450000|2022-01-12 02:10:50|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1641953460000|2022-01-12 02:11:00|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1641953470000|2022-01-12 02:11:10|3548.3|3542.3|3547.8|3541.8|3550.3|3544.3|3547.8|3541.8|7
1641953480000|2022-01-12 02:11:20|3548|3542|3547.8|3541.8|3548.8|3542.8|3547.5|3541.5|8
1641953490000|2022-01-12 02:11:30|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|2
1641953510000|2022-01-12 02:11:50|3548|3542|3548|3542|3548|3542|3548|3542|1
1641953520000|2022-01-12 02:12:00|3547|3541|3549|3543|3549|3543|3547|3541|5
1641953550000|2022-01-12 02:12:30|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|2
1641953560000|2022-01-12 02:12:40|3547.8|3541.8|3550.8|3544.8|3550.8|3544.8|3547.8|3541.8|6
1641953570000|2022-01-12 02:12:50|3550.5|3544.5|3550|3544|3550.5|3544.5|3549.3|3543.3|4
1641953580000|2022-01-12 02:13:00|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3548.8|3542.8|6
1641953590000|2022-01-12 02:13:10|3548.8|3542.8|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|7
1641953600000|2022-01-12 02:13:20|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641953620000|2022-01-12 02:13:40|3549|3543|3549.3|3543.3|3549.5|3543.5|3549|3543|3
1641953630000|2022-01-12 02:13:50|3549|3543|3549.3|3543.3|3549.5|3543.5|3549|3543|6
1641953640000|2022-01-12 02:14:00|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|4
1641953650000|2022-01-12 02:14:10|3548.5|3542.5|3548|3542|3549.3|3543.3|3548|3542|5
1641953660000|2022-01-12 02:14:20|3549|3543|3548.3|3542.3|3549|3543|3547.5|3541.5|7
1641953670000|2022-01-12 02:14:30|3547.5|3541.5|3548|3542|3548|3542|3547.3|3541.3|6
1641953680000|2022-01-12 02:14:40|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.3|3541.3|13
1641953690000|2022-01-12 02:14:50|3548|3542|3546.3|3540.3|3548.5|3542.5|3546.3|3540.3|19
1641953700000|2022-01-12 02:15:00|3547|3541|3547|3541|3547|3541|3546.3|3540.3|4
1641953760000|2022-01-12 02:16:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641953860000|2022-01-12 02:17:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641954480000|2022-01-12 02:28:00|3548.3|3542.3|3549|3543|3549|3543|3548.3|3542.3|2
1641954530000|2022-01-12 02:28:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641954550000|2022-01-12 02:29:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641954600000|2022-01-12 02:30:00|3548.5|3542.5|3549.8|3543.8|3549.8|3543.8|3548.5|3542.5|5
1641954650000|2022-01-12 02:30:50|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1641954670000|2022-01-12 02:31:10|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|2
1641954680000|2022-01-12 02:31:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641954690000|2022-01-12 02:31:30|3549.5|3543.5|3550.3|3544.3|3550.3|3544.3|3549.5|3543.5|4
1641954700000|2022-01-12 02:31:40|3550|3544|3550|3544|3550|3544|3549.5|3543.5|3
1641954710000|2022-01-12 02:31:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3549.5|3543.5|9
1641954720000|2022-01-12 02:32:00|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|2
1641954730000|2022-01-12 02:32:10|3549.8|3543.8|3550|3544|3550|3544|3549.5|3543.5|3
1641954750000|2022-01-12 02:32:30|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|6
1641954760000|2022-01-12 02:32:40|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|5
1641954770000|2022-01-12 02:32:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641954800000|2022-01-12 02:33:20|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1641954810000|2022-01-12 02:33:30|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.5|3544.5|3
1641954820000|2022-01-12 02:33:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1641954830000|2022-01-12 02:33:50|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641954840000|2022-01-12 02:34:00|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641954850000|2022-01-12 02:34:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641954860000|2022-01-12 02:34:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641954870000|2022-01-12 02:34:30|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1641954880000|2022-01-12 02:34:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641954890000|2022-01-12 02:34:50|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641954900000|2022-01-12 02:35:00|3550.5|3544.5|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1641954910000|2022-01-12 02:35:10|3551|3545|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|6
1641954930000|2022-01-12 02:35:30|3551|3545|3552.5|3546.5|3552.5|3546.5|3551|3545|2
1641954940000|2022-01-12 02:35:40|3551.3|3545.3|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|2
1641954960000|2022-01-12 02:36:00|3553.5|3547.5|3553|3547|3553.5|3547.5|3552.3|3546.3|3
1641954970000|2022-01-12 02:36:10|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|4
1641955000000|2022-01-12 02:36:40|3552|3546|3551|3545|3552|3546|3550.3|3544.3|8
1641955010000|2022-01-12 02:36:50|3550.3|3544.3|3549|3543|3551|3545|3548.5|3542.5|11
1641955020000|2022-01-12 02:37:00|3549.5|3543.5|3550|3544|3550.8|3544.8|3549.5|3543.5|6
1641955030000|2022-01-12 02:37:10|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.5|3544.5|4
1641955050000|2022-01-12 02:37:30|3551.3|3545.3|3551.8|3545.8|3552|3546|3550|3544|10
1641955060000|2022-01-12 02:37:40|3552.3|3546.3|3551|3545|3552.3|3546.3|3551|3545|10
1641955080000|2022-01-12 02:38:00|3551.3|3545.3|3551.5|3545.5|3552|3546|3551|3545|7
1641955090000|2022-01-12 02:38:10|3552.3|3546.3|3552.5|3546.5|3553|3547|3551.5|3545.5|16
1641955100000|2022-01-12 02:38:20|3553.3|3547.3|3552.5|3546.5|3553.3|3547.3|3552.5|3546.5|7
1641955110000|2022-01-12 02:38:30|3552.8|3546.8|3553|3547|3553|3547|3552.5|3546.5|3
1641955120000|2022-01-12 02:38:40|3552.8|3546.8|3552.5|3546.5|3553|3547|3552.5|3546.5|4
1641955130000|2022-01-12 02:38:50|3552.3|3546.3|3550.8|3544.8|3552.3|3546.3|3550.8|3544.8|13
1641955140000|2022-01-12 02:39:00|3551.3|3545.3|3550.8|3544.8|3551.5|3545.5|3550.8|3544.8|3
1641955150000|2022-01-12 02:39:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1641955160000|2022-01-12 02:39:20|3551.3|3545.3|3550.3|3544.3|3551.8|3545.8|3550.3|3544.3|11
1641955170000|2022-01-12 02:39:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641955180000|2022-01-12 02:39:40|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3549.8|3543.8|6
1641955190000|2022-01-12 02:39:50|3549.8|3543.8|3549.5|3543.5|3550.8|3544.8|3549.5|3543.5|8
1641955200000|2022-01-12 02:40:00|3549.8|3543.8|3550|3544|3551|3545|3549.3|3543.3|8
1641955210000|2022-01-12 02:40:10|3550.8|3544.8|3550|3544|3551|3545|3549.5|3543.5|4
1641955220000|2022-01-12 02:40:20|3549.5|3543.5|3551.3|3545.3|3552|3546|3549.5|3543.5|11
1641955230000|2022-01-12 02:40:30|3551.8|3545.8|3550.5|3544.5|3551.8|3545.8|3550.5|3544.5|3
1641955260000|2022-01-12 02:41:00|3551|3545|3550.5|3544.5|3551|3545|3550.3|3544.3|5
1641955270000|2022-01-12 02:41:10|3550.8|3544.8|3551.3|3545.3|3552|3546|3550.8|3544.8|16
1641955280000|2022-01-12 02:41:20|3551.5|3545.5|3551|3545|3551.5|3545.5|3550.8|3544.8|4
1641955290000|2022-01-12 02:41:30|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3551|3545|5
1641955310000|2022-01-12 02:41:50|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3550.5|3544.5|6
1641955320000|2022-01-12 02:42:00|3551.5|3545.5|3551.8|3545.8|3552.3|3546.3|3551|3545|7
1641955330000|2022-01-12 02:42:10|3551.5|3545.5|3551|3545|3551.5|3545.5|3550.5|3544.5|3
1641955360000|2022-01-12 02:42:40|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|6
1641955370000|2022-01-12 02:42:50|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1641955390000|2022-01-12 02:43:10|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1641955400000|2022-01-12 02:43:20|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|2
1641955410000|2022-01-12 02:43:30|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|2
1641955420000|2022-01-12 02:43:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641955430000|2022-01-12 02:43:50|3551.5|3545.5|3551.8|3545.8|3552.3|3546.3|3551.5|3545.5|5
1641955450000|2022-01-12 02:44:10|3551|3545|3551|3545|3551.5|3545.5|3550.5|3544.5|7
1641955460000|2022-01-12 02:44:20|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|4
1641955470000|2022-01-12 02:44:30|3550.8|3544.8|3551|3545|3551.3|3545.3|3550.8|3544.8|3
1641955480000|2022-01-12 02:44:40|3551.3|3545.3|3551|3545|3552|3546|3551|3545|5
1641955490000|2022-01-12 02:44:50|3551.3|3545.3|3551.3|3545.3|3552|3546|3551|3545|7
1641955500000|2022-01-12 02:45:00|3551.5|3545.5|3552.3|3546.3|3552.8|3546.8|3551.5|3545.5|8
1641955510000|2022-01-12 02:45:10|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3551.8|3545.8|5
1641955520000|2022-01-12 02:45:20|3552.5|3546.5|3551.8|3545.8|3553.3|3547.3|3551.8|3545.8|5
1641955530000|2022-01-12 02:45:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641955540000|2022-01-12 02:45:40|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|3
1641955560000|2022-01-12 02:46:00|3553|3547|3552|3546|3553|3547|3552|3546|5
1641955570000|2022-01-12 02:46:10|3551.8|3545.8|3551.8|3545.8|3552|3546|3551.8|3545.8|3
1641955580000|2022-01-12 02:46:20|3550.8|3544.8|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|5
1641955590000|2022-01-12 02:46:30|3551|3545|3551.5|3545.5|3551.5|3545.5|3550.3|3544.3|4
1641955600000|2022-01-12 02:46:40|3551|3545|3550|3544|3551.3|3545.3|3550|3544|5
1641955620000|2022-01-12 02:47:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641955640000|2022-01-12 02:47:20|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641955670000|2022-01-12 02:47:50|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641955680000|2022-01-12 02:48:00|3549.8|3543.8|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|2
1641955690000|2022-01-12 02:48:10|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641955700000|2022-01-12 02:48:20|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1641955710000|2022-01-12 02:48:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641955730000|2022-01-12 02:48:50|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|3
1641955750000|2022-01-12 02:49:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641955760000|2022-01-12 02:49:20|3550.8|3544.8|3550.5|3544.5|3551.3|3545.3|3550.3|3544.3|5
1641955770000|2022-01-12 02:49:30|3550|3544|3550.5|3544.5|3550.5|3544.5|3550|3544|3
1641955780000|2022-01-12 02:49:40|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|3
1641955790000|2022-01-12 02:49:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1641955800000|2022-01-12 02:50:00|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1641955820000|2022-01-12 02:50:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641955840000|2022-01-12 02:50:40|3548.3|3542.3|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|3
1641955850000|2022-01-12 02:50:50|3548|3542|3546.8|3540.8|3548|3542|3546.8|3540.8|2
1641955860000|2022-01-12 02:51:00|3546.5|3540.5|3545.3|3539.3|3546.5|3540.5|3545.3|3539.3|4
1641955870000|2022-01-12 02:51:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641955880000|2022-01-12 02:51:20|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641955890000|2022-01-12 02:51:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641955900000|2022-01-12 02:51:40|3545.8|3539.8|3545.8|3539.8|3546.3|3540.3|3544.8|3538.8|9
1641955910000|2022-01-12 02:51:50|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|3
1641955920000|2022-01-12 02:52:00|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1641955930000|2022-01-12 02:52:10|3545.5|3539.5|3546.3|3540.3|3546.5|3540.5|3545.5|3539.5|6
1641955940000|2022-01-12 02:52:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641955950000|2022-01-12 02:52:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641955960000|2022-01-12 02:52:40|3546|3540|3545.8|3539.8|3546|3540|3545.3|3539.3|5
1641955970000|2022-01-12 02:52:50|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641955980000|2022-01-12 02:53:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641955990000|2022-01-12 02:53:10|3546.8|3540.8|3546.3|3540.3|3547.3|3541.3|3546.3|3540.3|4
1641956000000|2022-01-12 02:53:20|3545.5|3539.5|3546.3|3540.3|3546.5|3540.5|3545.5|3539.5|4
1641956010000|2022-01-12 02:53:30|3546.5|3540.5|3548|3542|3548.3|3542.3|3546.5|3540.5|8
1641956020000|2022-01-12 02:53:40|3547.5|3541.5|3547.5|3541.5|3548|3542|3547.5|3541.5|4
1641956030000|2022-01-12 02:53:50|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|3
1641956040000|2022-01-12 02:54:00|3546.3|3540.3|3546.8|3540.8|3548.3|3542.3|3546.3|3540.3|8
1641956050000|2022-01-12 02:54:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1641956060000|2022-01-12 02:54:20|3547.3|3541.3|3547|3541|3547.8|3541.8|3547|3541|5
1641956070000|2022-01-12 02:54:30|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641956080000|2022-01-12 02:54:40|3546.5|3540.5|3545.8|3539.8|3546.5|3540.5|3545.8|3539.8|3
1641956090000|2022-01-12 02:54:50|3546.5|3540.5|3546.3|3540.3|3546.8|3540.8|3545.8|3539.8|6
1641956100000|2022-01-12 02:55:00|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3545.5|3539.5|3
1641956110000|2022-01-12 02:55:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1641956120000|2022-01-12 02:55:20|3547.3|3541.3|3547.8|3541.8|3548.3|3542.3|3547.3|3541.3|5
1641956130000|2022-01-12 02:55:30|3548|3542|3548.5|3542.5|3549.5|3543.5|3548|3542|5
1641956140000|2022-01-12 02:55:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1641956150000|2022-01-12 02:55:50|3549.3|3543.3|3549.5|3543.5|3550.3|3544.3|3549.3|3543.3|8
1641956160000|2022-01-12 02:56:00|3549.8|3543.8|3549.8|3543.8|3550.5|3544.5|3549.5|3543.5|9
1641956170000|2022-01-12 02:56:10|3550.5|3544.5|3550|3544|3550.5|3544.5|3549.8|3543.8|5
1641956180000|2022-01-12 02:56:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|5
1641956200000|2022-01-12 02:56:40|3550.5|3544.5|3550.8|3544.8|3551.3|3545.3|3550.3|3544.3|5
1641956220000|2022-01-12 02:57:00|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1641956230000|2022-01-12 02:57:10|3550.5|3544.5|3550|3544|3550.5|3544.5|3549.8|3543.8|6
1641956240000|2022-01-12 02:57:20|3549.8|3543.8|3549.8|3543.8|3550|3544|3549.8|3543.8|3
1641956250000|2022-01-12 02:57:30|3549.5|3543.5|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1641956260000|2022-01-12 02:57:40|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3543|2
1641956270000|2022-01-12 02:57:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|4
1641956280000|2022-01-12 02:58:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641956290000|2022-01-12 02:58:10|3549.3|3543.3|3548.8|3542.8|3549.5|3543.5|3548.5|3542.5|5
1641956300000|2022-01-12 02:58:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641956310000|2022-01-12 02:58:30|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1641956320000|2022-01-12 02:58:40|3548.8|3542.8|3548.5|3542.5|3549.3|3543.3|3548.3|3542.3|6
1641956340000|2022-01-12 02:59:00|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|2
1641956350000|2022-01-12 02:59:10|3548.8|3542.8|3549.5|3543.5|3549.5|3543.5|3548.8|3542.8|3
1641956380000|2022-01-12 02:59:40|3549.8|3543.8|3549.5|3543.5|3550|3544|3549.5|3543.5|3
1641956390000|2022-01-12 02:59:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641956400000|2022-01-12 03:00:00|3550|3544|3551|3545|3551|3545|3549.8|3543.8|8
1641956410000|2022-01-12 03:00:10|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|2
1641956420000|2022-01-12 03:00:20|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.5|3544.5|2
1641956430000|2022-01-12 03:00:30|3551|3545|3550.5|3544.5|3551|3545|3548.8|3542.8|9
1641956440000|2022-01-12 03:00:40|3549.3|3543.3|3550.3|3544.3|3550.8|3544.8|3549|3543|6
1641956460000|2022-01-12 03:01:00|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1641956470000|2022-01-12 03:01:10|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|2
1641956480000|2022-01-12 03:01:20|3552.3|3546.3|3551.6|3545.6|3552.8|3546.8|3551|3545|8
1641956490000|2022-01-12 03:01:30|3551.4|3545.4|3551.6|3545.6|3551.6|3545.6|3551.1|3545.1|3
1641956500000|2022-01-12 03:01:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641956510000|2022-01-12 03:01:50|3552|3546|3552.3|3546.3|3552.5|3546.5|3551.3|3545.3|10
1641956520000|2022-01-12 03:02:00|3551.5|3545.5|3550.8|3544.8|3551.8|3545.8|3550.5|3544.5|5
1641956540000|2022-01-12 03:02:20|3551.8|3545.8|3550.5|3544.5|3551.8|3545.8|3550.5|3544.5|3
1641956550000|2022-01-12 03:02:30|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641956560000|2022-01-12 03:02:40|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|4
1641956570000|2022-01-12 03:02:50|3548.5|3542.5|3548.5|3542.5|3549|3543|3548.5|3542.5|4
1641956580000|2022-01-12 03:03:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641956610000|2022-01-12 03:03:30|3549.5|3543.5|3550.5|3544.5|3550.8|3544.8|3549.5|3543.5|4
1641956630000|2022-01-12 03:03:50|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1641956640000|2022-01-12 03:04:00|3552.5|3546.5|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|2
1641956650000|2022-01-12 03:04:10|3551.3|3545.3|3551|3545|3551.5|3545.5|3551|3545|4
1641956660000|2022-01-12 03:04:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641956680000|2022-01-12 03:04:40|3551.3|3545.3|3551.3|3545.3|3551.8|3545.8|3550.5|3544.5|6
1641956690000|2022-01-12 03:04:50|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641956700000|2022-01-12 03:05:00|3552|3546|3552.8|3546.8|3552.8|3546.8|3552|3546|3
1641956710000|2022-01-12 03:05:10|3552.5|3546.5|3551.8|3545.8|3553|3547|3551.8|3545.8|6
1641956720000|2022-01-12 03:05:20|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|3
1641956740000|2022-01-12 03:05:40|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|3
1641956750000|2022-01-12 03:05:50|3552|3546|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|7
1641956760000|2022-01-12 03:06:00|3551|3545|3552|3546|3552|3546|3551|3545|3
1641956780000|2022-01-12 03:06:20|3552.3|3546.3|3552|3546|3553.3|3547.3|3552|3546|7
1641956790000|2022-01-12 03:06:30|3552.3|3546.3|3552.5|3546.5|3552.8|3546.8|3552.3|3546.3|3
1641956800000|2022-01-12 03:06:40|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|3
1641956810000|2022-01-12 03:06:50|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|3
1641956820000|2022-01-12 03:07:00|3553.3|3547.3|3552.5|3546.5|3553.3|3547.3|3552.5|3546.5|2
1641956830000|2022-01-12 03:07:10|3552|3546|3551|3545|3552|3546|3550.8|3544.8|4
1641956840000|2022-01-12 03:07:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641956860000|2022-01-12 03:07:40|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641956870000|2022-01-12 03:07:50|3552.5|3546.5|3551.5|3545.5|3552.8|3546.8|3551.3|3545.3|6
1641956880000|2022-01-12 03:08:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641956890000|2022-01-12 03:08:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641956900000|2022-01-12 03:08:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641956910000|2022-01-12 03:08:30|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|2
1641956920000|2022-01-12 03:08:40|3550.3|3544.3|3550|3544|3550.3|3544.3|3549.5|3543.5|4
1641956930000|2022-01-12 03:08:50|3550.3|3544.3|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|2
1641956940000|2022-01-12 03:09:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641956970000|2022-01-12 03:09:30|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3549.8|3543.8|4
1641956980000|2022-01-12 03:09:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1641956990000|2022-01-12 03:09:50|3548.3|3542.3|3550.3|3544.3|3550.3|3544.3|3548.3|3542.3|5
1641957010000|2022-01-12 03:10:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641957020000|2022-01-12 03:10:20|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549|3543|4
1641957040000|2022-01-12 03:10:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641957050000|2022-01-12 03:10:50|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|2
1641957060000|2022-01-12 03:11:00|3550.8|3544.8|3549.3|3543.3|3550.8|3544.8|3549.3|3543.3|4
1641957080000|2022-01-12 03:11:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1641957100000|2022-01-12 03:11:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641957120000|2022-01-12 03:12:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641957130000|2022-01-12 03:12:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641957140000|2022-01-12 03:12:20|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|3
1641957180000|2022-01-12 03:13:00|3548|3542|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|4
1641957200000|2022-01-12 03:13:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641957230000|2022-01-12 03:13:50|3548.5|3542.5|3548|3542|3548.5|3542.5|3548|3542|2
1641957260000|2022-01-12 03:14:20|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641957270000|2022-01-12 03:14:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641957280000|2022-01-12 03:14:40|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641957300000|2022-01-12 03:15:00|3548.5|3542.5|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|3
1641957310000|2022-01-12 03:15:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641957320000|2022-01-12 03:15:20|3548.3|3542.3|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|4
1641957360000|2022-01-12 03:16:00|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1641957370000|2022-01-12 03:16:10|3548.3|3542.3|3549|3543|3549.4|3543.4|3547.8|3541.8|8
1641957380000|2022-01-12 03:16:20|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.3|3542.3|4
1641957420000|2022-01-12 03:17:00|3549.5|3543.5|3548.5|3542.5|3549.5|3543.5|3548.5|3542.5|3
1641957430000|2022-01-12 03:17:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641957440000|2022-01-12 03:17:20|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641957460000|2022-01-12 03:17:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641957470000|2022-01-12 03:17:50|3548|3542|3547.5|3541.5|3548|3542|3547.5|3541.5|2
1641957510000|2022-01-12 03:18:30|3548|3542|3547.8|3541.8|3548|3542|3547.5|3541.5|3
1641957520000|2022-01-12 03:18:40|3548|3542|3548.3|3542.3|3548.8|3542.8|3547.8|3541.8|5
1641957540000|2022-01-12 03:19:00|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1641957570000|2022-01-12 03:19:30|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|3
1641957600000|2022-01-12 03:20:00|3548|3542|3549|3543|3549|3543|3548|3542|5
1641957620000|2022-01-12 03:20:20|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641957680000|2022-01-12 03:21:20|3549|3543|3548|3542|3549|3543|3548|3542|7
1641957730000|2022-01-12 03:22:10|3547.8|3541.8|3548.5|3542.5|3548.5|3542.5|3547.8|3541.8|3
1641957740000|2022-01-12 03:22:20|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641957750000|2022-01-12 03:22:30|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|2
1641957760000|2022-01-12 03:22:40|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|3
1641957770000|2022-01-12 03:22:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641957780000|2022-01-12 03:23:00|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641957790000|2022-01-12 03:23:10|3547.3|3541.3|3546|3540|3547.3|3541.3|3546|3540|3
1641957810000|2022-01-12 03:23:30|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1641957820000|2022-01-12 03:23:40|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1641957830000|2022-01-12 03:23:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641957850000|2022-01-12 03:24:10|3547|3541|3547|3541|3548|3542|3547|3541|4
1641957860000|2022-01-12 03:24:20|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|2
1641957870000|2022-01-12 03:24:30|3547.8|3541.8|3547.8|3541.8|3548.3|3542.3|3547.8|3541.8|4
1641957880000|2022-01-12 03:24:40|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|4
1641957900000|2022-01-12 03:25:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1641957910000|2022-01-12 03:25:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|5
1641957950000|2022-01-12 03:25:50|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|2
1641957960000|2022-01-12 03:26:00|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1641957970000|2022-01-12 03:26:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1641957980000|2022-01-12 03:26:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641957990000|2022-01-12 03:26:30|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641958000000|2022-01-12 03:26:40|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1641958040000|2022-01-12 03:27:20|3548|3542|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|5
1641958100000|2022-01-12 03:28:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641958110000|2022-01-12 03:28:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641958130000|2022-01-12 03:28:50|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641958160000|2022-01-12 03:29:20|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1641958170000|2022-01-12 03:29:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641958180000|2022-01-12 03:29:40|3547.8|3541.8|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|4
1641958190000|2022-01-12 03:29:50|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|3
1641958250000|2022-01-12 03:30:50|3547.3|3541.3|3547.3|3541.3|3548|3542|3547.3|3541.3|5
1641958270000|2022-01-12 03:31:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1641958320000|2022-01-12 03:32:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641958330000|2022-01-12 03:32:10|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641958390000|2022-01-12 03:33:10|3547.3|3541.3|3546|3540|3547.3|3541.3|3546|3540|3
1641958400000|2022-01-12 03:33:20|3546.5|3540.5|3547|3541|3548|3542|3546.5|3540.5|4
1641958410000|2022-01-12 03:33:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1641958420000|2022-01-12 03:33:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641958430000|2022-01-12 03:33:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641958510000|2022-01-12 03:35:10|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1641958550000|2022-01-12 03:35:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641958570000|2022-01-12 03:36:10|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1641958620000|2022-01-12 03:37:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641958630000|2022-01-12 03:37:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1641958650000|2022-01-12 03:37:30|3548|3542|3547.3|3541.3|3548|3542|3547.3|3541.3|2
1641958740000|2022-01-12 03:39:00|3547.5|3541.5|3548.8|3542.8|3550.3|3544.3|3547.5|3541.5|7
1641958750000|2022-01-12 03:39:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641958840000|2022-01-12 03:40:40|3550|3544|3548.5|3542.5|3550.3|3544.3|3548.5|3542.5|5
1641958930000|2022-01-12 03:42:10|3548.8|3542.8|3550.5|3544.5|3550.5|3544.5|3548.8|3542.8|3
1641958940000|2022-01-12 03:42:20|3549|3543|3550|3544|3550|3544|3549|3543|2
1641958950000|2022-01-12 03:42:30|3550.1|3544.1|3549.5|3543.5|3550.1|3544.1|3549.5|3543.5|2
1641959000000|2022-01-12 03:43:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641959040000|2022-01-12 03:44:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641959060000|2022-01-12 03:44:20|3551.5|3545.5|3549.8|3543.8|3551.5|3545.5|3549.8|3543.8|3
1641959110000|2022-01-12 03:45:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641959140000|2022-01-12 03:45:40|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1641959150000|2022-01-12 03:45:50|3548.8|3542.8|3549.5|3543.5|3550|3544|3548.8|3542.8|5
1641959160000|2022-01-12 03:46:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641959260000|2022-01-12 03:47:40|3549.8|3543.8|3549.1|3543.1|3549.8|3543.8|3548|3542|6
1641959280000|2022-01-12 03:48:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641959380000|2022-01-12 03:49:40|3549.8|3543.8|3549.1|3543.1|3550.3|3544.3|3549|3543|5
1641959390000|2022-01-12 03:49:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641959410000|2022-01-12 03:50:10|3548.5|3542.5|3551.1|3545.1|3551.3|3545.3|3548.5|3542.5|3
1641959420000|2022-01-12 03:50:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641959670000|2022-01-12 03:54:30|3553.8|3547.8|3550.5|3544.5|3553.8|3547.8|3550.5|3544.5|2
1641959780000|2022-01-12 03:56:20|3552|3546|3551.1|3545.1|3552|3546|3550.5|3544.5|7
1641959800000|2022-01-12 03:56:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641959930000|2022-01-12 03:58:50|3550.9|3544.9|3550.6|3544.6|3550.9|3544.9|3550.6|3544.6|3
1641959940000|2022-01-12 03:59:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641960050000|2022-01-12 04:00:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641960090000|2022-01-12 04:01:30|3550.8|3544.8|3549.1|3543.1|3551|3545|3549.1|3543.1|6
1641960110000|2022-01-12 04:01:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641960140000|2022-01-12 04:02:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641960170000|2022-01-12 04:02:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1641960260000|2022-01-12 04:04:20|3550|3544|3548.5|3542.5|3550|3544|3548.5|3542.5|2
1641960270000|2022-01-12 04:04:30|3549.3|3543.3|3551.3|3545.3|3551.3|3545.3|3548.6|3542.6|6
1641960280000|2022-01-12 04:04:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641960300000|2022-01-12 04:05:00|3553.5|3547.5|3552.3|3546.3|3553.5|3547.5|3552.3|3546.3|2
1641960370000|2022-01-12 04:06:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|1
1641960390000|2022-01-12 04:06:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1641960450000|2022-01-12 04:07:30|3550.8|3544.8|3550.9|3544.9|3550.9|3544.9|3550.6|3544.6|3
1641960460000|2022-01-12 04:07:40|3550.6|3544.6|3552|3546|3552|3546|3550.6|3544.6|3
1641960470000|2022-01-12 04:07:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641960660000|2022-01-12 04:11:00|3552|3546|3552|3546|3552|3546|3551.6|3545.6|5
1641960680000|2022-01-12 04:11:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1641960690000|2022-01-12 04:11:30|3551|3545|3551|3545|3551|3545|3551|3545|1
1641960710000|2022-01-12 04:11:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641960870000|2022-01-12 04:14:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641960890000|2022-01-12 04:14:50|3552|3546|3551.4|3545.4|3552|3546|3550.5|3544.5|6
1641960900000|2022-01-12 04:15:00|3550.8|3544.8|3550.6|3544.6|3550.8|3544.8|3550.6|3544.6|2
1641960920000|2022-01-12 04:15:20|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641961010000|2022-01-12 04:16:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1641961150000|2022-01-12 04:19:10|3550.3|3544.3|3549.9|3543.9|3551|3545|3549.8|3543.8|7
1641961170000|2022-01-12 04:19:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1641961190000|2022-01-12 04:19:50|3549.9|3543.9|3549.8|3543.8|3549.9|3543.9|3549.8|3543.8|2
1641961210000|2022-01-12 04:20:10|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.1|3544.1|3
1641961220000|2022-01-12 04:20:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1641961260000|2022-01-12 04:21:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641961270000|2022-01-12 04:21:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641961300000|2022-01-12 04:21:40|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1641961310000|2022-01-12 04:21:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641961340000|2022-01-12 04:22:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641961360000|2022-01-12 04:22:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1641961440000|2022-01-12 04:24:00|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551|3545|5
1641961490000|2022-01-12 04:24:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641961500000|2022-01-12 04:25:00|3552.3|3546.3|3552|3546|3553.3|3547.3|3552|3546|4
1641961530000|2022-01-12 04:25:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1641961600000|2022-01-12 04:26:40|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|2
1641961770000|2022-01-12 04:29:30|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1641961780000|2022-01-12 04:29:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1641961830000|2022-01-12 04:30:30|3552.8|3546.8|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|4
1641962160000|2022-01-12 04:36:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641962270000|2022-01-12 04:37:50|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1641962280000|2022-01-12 04:38:00|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1641962440000|2022-01-12 04:40:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1641962450000|2022-01-12 04:40:50|3552.3|3546.3|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|5
1641962460000|2022-01-12 04:41:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641962510000|2022-01-12 04:41:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641962520000|2022-01-12 04:42:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641962530000|2022-01-12 04:42:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641962540000|2022-01-12 04:42:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641962570000|2022-01-12 04:42:50|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641962590000|2022-01-12 04:43:10|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641962810000|2022-01-12 04:46:50|3551|3545|3551|3545|3551|3545|3551|3545|1
1641962820000|2022-01-12 04:47:00|3550.8|3544.8|3551.5|3545.5|3552.5|3546.5|3550.8|3544.8|4
1641962870000|2022-01-12 04:47:50|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641962880000|2022-01-12 04:48:00|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641962920000|2022-01-12 04:48:40|3551.8|3545.8|3553.3|3547.3|3553.3|3547.3|3551.8|3545.8|2
1641962970000|2022-01-12 04:49:30|3552|3546|3552|3546|3552|3546|3552|3546|1
1641963070000|2022-01-12 04:51:10|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1641963100000|2022-01-12 04:51:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641963110000|2022-01-12 04:51:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641963120000|2022-01-12 04:52:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641963210000|2022-01-12 04:53:30|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641963340000|2022-01-12 04:55:40|3551.8|3545.8|3552|3546|3552|3546|3551.3|3545.3|3
1641963410000|2022-01-12 04:56:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641963430000|2022-01-12 04:57:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1641963440000|2022-01-12 04:57:20|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641963530000|2022-01-12 04:58:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641963640000|2022-01-12 05:00:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641964250000|2022-01-12 05:10:50|3552|3546|3552.3|3546.3|3552.8|3546.8|3552|3546|4
1641964630000|2022-01-12 05:17:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641964660000|2022-01-12 05:17:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641965210000|2022-01-12 05:26:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1641965290000|2022-01-12 05:28:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1641965400000|2022-01-12 05:30:00|3551.5|3545.5|3552.8|3546.8|3553|3547|3551.5|3545.5|5
1641965410000|2022-01-12 05:30:10|3552.3|3546.3|3550.8|3544.8|3552.3|3546.3|3550.8|3544.8|5
1641965420000|2022-01-12 05:30:20|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|3
1641965430000|2022-01-12 05:30:30|3549.8|3543.8|3549.8|3543.8|3550.3|3544.3|3549.5|3543.5|4
1641965440000|2022-01-12 05:30:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641965450000|2022-01-12 05:30:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641965460000|2022-01-12 05:31:00|3548.8|3542.8|3550|3544|3550|3544|3548.8|3542.8|3
1641965490000|2022-01-12 05:31:30|3551|3545|3550|3544|3551|3545|3550|3544|4
1641965500000|2022-01-12 05:31:40|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641965510000|2022-01-12 05:31:50|3550|3544|3550|3544|3550|3544|3550|3544|1
1641965520000|2022-01-12 05:32:00|3549.5|3543.5|3551.3|3545.3|3551.3|3545.3|3549.5|3543.5|6
1641965530000|2022-01-12 05:32:10|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3550.8|3544.8|4
1641965540000|2022-01-12 05:32:20|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1641965550000|2022-01-12 05:32:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1641965560000|2022-01-12 05:32:40|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1641965570000|2022-01-12 05:32:50|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|4
1641965580000|2022-01-12 05:33:00|3549.5|3543.5|3548.8|3542.8|3549.8|3543.8|3548.5|3542.5|13
1641965590000|2022-01-12 05:33:10|3547.8|3541.8|3548.3|3542.3|3548.5|3542.5|3547.8|3541.8|4
1641965600000|2022-01-12 05:33:20|3548.5|3542.5|3548.3|3542.3|3549.8|3543.8|3548.3|3542.3|8
1641965610000|2022-01-12 05:33:30|3547.5|3541.5|3548|3542|3548|3542|3547.5|3541.5|4
1641965620000|2022-01-12 05:33:40|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1641965630000|2022-01-12 05:33:50|3548.3|3542.3|3548.5|3542.5|3548.5|3542.5|3548.3|3542.3|6
1641965640000|2022-01-12 05:34:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641965650000|2022-01-12 05:34:10|3547.5|3541.5|3549.5|3543.5|3549.5|3543.5|3547.5|3541.5|6
1641965660000|2022-01-12 05:34:20|3548.5|3542.5|3548.5|3542.5|3549.3|3543.3|3548.3|3542.3|9
1641965680000|2022-01-12 05:34:40|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548|3542|7
1641965690000|2022-01-12 05:34:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1641965700000|2022-01-12 05:35:00|3547.8|3541.8|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|5
1641965720000|2022-01-12 05:35:20|3547.5|3541.5|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|13
1641965730000|2022-01-12 05:35:30|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3547|3541|10
1641965740000|2022-01-12 05:35:40|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3547.3|3541.3|2
1641965750000|2022-01-12 05:35:50|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641965760000|2022-01-12 05:36:00|3547|3541|3547.3|3541.3|3547.5|3541.5|3546.8|3540.8|4
1641965770000|2022-01-12 05:36:10|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|2
1641965800000|2022-01-12 05:36:40|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|4
1641965840000|2022-01-12 05:37:20|3547|3541|3547.3|3541.3|3547.8|3541.8|3546.8|3540.8|8
1641965850000|2022-01-12 05:37:30|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|10
1641965870000|2022-01-12 05:37:50|3547.3|3541.3|3547|3541|3547.5|3541.5|3546.8|3540.8|6
1641965880000|2022-01-12 05:38:00|3547.5|3541.5|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|3
1641965890000|2022-01-12 05:38:10|3547|3541|3546.8|3540.8|3547|3541|3546.5|3540.5|3
1641965910000|2022-01-12 05:38:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1641965920000|2022-01-12 05:38:40|3547.3|3541.3|3547|3541|3547.5|3541.5|3547|3541|4
1641965930000|2022-01-12 05:38:50|3547.3|3541.3|3547|3541|3547.5|3541.5|3547|3541|4
1641965950000|2022-01-12 05:39:10|3546.8|3540.8|3546.8|3540.8|3547|3541|3546.8|3540.8|3
1641965960000|2022-01-12 05:39:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641965970000|2022-01-12 05:39:30|3546.3|3540.3|3546|3540|3546.3|3540.3|3545.8|3539.8|3
1641965990000|2022-01-12 05:39:50|3547|3541|3546.3|3540.3|3547|3541|3546.3|3540.3|2
1641966000000|2022-01-12 05:40:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641966020000|2022-01-12 05:40:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641966030000|2022-01-12 05:40:30|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1641966040000|2022-01-12 05:40:40|3546.5|3540.5|3547.8|3541.8|3547.8|3541.8|3546.5|3540.5|6
1641966050000|2022-01-12 05:40:50|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|2
1641966060000|2022-01-12 05:41:00|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641966080000|2022-01-12 05:41:20|3547.8|3541.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|2
1641966090000|2022-01-12 05:41:30|3547.3|3541.3|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|3
1641966100000|2022-01-12 05:41:40|3547.8|3541.8|3549.3|3543.3|3549.3|3543.3|3546.5|3540.5|7
1641966110000|2022-01-12 05:41:50|3548.5|3542.5|3549.5|3543.5|3549.5|3543.5|3548.5|3542.5|4
1641966120000|2022-01-12 05:42:00|3548.5|3542.5|3548.5|3542.5|3549.3|3543.3|3548|3542|8
1641966130000|2022-01-12 05:42:10|3548.8|3542.8|3549.8|3543.8|3549.8|3543.8|3548.8|3542.8|5
1641966150000|2022-01-12 05:42:30|3550|3544|3551.5|3545.5|3551.5|3545.5|3550|3544|4
1641966160000|2022-01-12 05:42:40|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1641966170000|2022-01-12 05:42:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641966180000|2022-01-12 05:43:00|3551.3|3545.3|3551|3545|3551.8|3545.8|3550.8|3544.8|7
1641966190000|2022-01-12 05:43:10|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|7
1641966200000|2022-01-12 05:43:20|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|8
1641966210000|2022-01-12 05:43:30|3550.5|3544.5|3551.5|3545.5|3551.5|3545.5|3550.5|3544.5|6
1641966220000|2022-01-12 05:43:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641966230000|2022-01-12 05:43:50|3550.8|3544.8|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|4
1641966240000|2022-01-12 05:44:00|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1641966250000|2022-01-12 05:44:10|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641966260000|2022-01-12 05:44:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1641966300000|2022-01-12 05:45:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1641966310000|2022-01-12 05:45:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1641966320000|2022-01-12 05:45:20|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1641966330000|2022-01-12 05:45:30|3553|3547|3553|3547|3555|3549|3552.8|3546.8|9
1641966340000|2022-01-12 05:45:40|3553.3|3547.3|3555|3549|3555|3549|3553|3547|5
1641966350000|2022-01-12 05:45:50|3554.5|3548.5|3553.8|3547.8|3555|3549|3553|3547|9
1641966360000|2022-01-12 05:46:00|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3553.5|3547.5|3
1641966370000|2022-01-12 05:46:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641966380000|2022-01-12 05:46:20|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641966410000|2022-01-12 05:46:50|3555.3|3549.3|3554.3|3548.3|3555.5|3549.5|3554.1|3548.1|5
1641966420000|2022-01-12 05:47:00|3554.8|3548.8|3554.5|3548.5|3555|3549|3554.3|3548.3|9
1641966440000|2022-01-12 05:47:20|3554.8|3548.8|3554|3548|3554.8|3548.8|3552.5|3546.5|15
1641966450000|2022-01-12 05:47:30|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|4
1641966460000|2022-01-12 05:47:40|3554.8|3548.8|3555.3|3549.3|3556.3|3550.3|3554.5|3548.5|10
1641966470000|2022-01-12 05:47:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1641966490000|2022-01-12 05:48:10|3554.3|3548.3|3555.8|3549.8|3556|3550|3554.3|3548.3|10
1641966500000|2022-01-12 05:48:20|3555|3549|3555.3|3549.3|3556|3550|3555|3549|5
1641966510000|2022-01-12 05:48:30|3556|3550|3555.5|3549.5|3556|3550|3555.3|3549.3|5
1641966520000|2022-01-12 05:48:40|3555|3549|3556.3|3550.3|3556.3|3550.3|3555|3549|4
1641966530000|2022-01-12 05:48:50|3555.3|3549.3|3554.4|3548.4|3556|3550|3554|3548|16
1641966540000|2022-01-12 05:49:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641966550000|2022-01-12 05:49:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1641966560000|2022-01-12 05:49:20|3554.8|3548.8|3554|3548|3554.8|3548.8|3553.8|3547.8|7
1641966570000|2022-01-12 05:49:30|3554.1|3548.1|3554|3548|3554.1|3548.1|3554|3548|2
1641966580000|2022-01-12 05:49:40|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|3
1641966610000|2022-01-12 05:50:10|3554.4|3548.4|3554.3|3548.3|3555.3|3549.3|3554.3|3548.3|3
1641966620000|2022-01-12 05:50:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641966670000|2022-01-12 05:51:10|3554.4|3548.4|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|5
1641966680000|2022-01-12 05:51:20|3555.5|3549.5|3555.5|3549.5|3556|3550|3555.5|3549.5|4
1641966690000|2022-01-12 05:51:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641966700000|2022-01-12 05:51:40|3557|3551|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|4
1641966720000|2022-01-12 05:52:00|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|6
1641966730000|2022-01-12 05:52:10|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641966740000|2022-01-12 05:52:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1641966760000|2022-01-12 05:52:40|3558.8|3552.8|3560|3554|3560.3|3554.3|3558.8|3552.8|9
1641966770000|2022-01-12 05:52:50|3559.3|3553.3|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|5
1641966780000|2022-01-12 05:53:00|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|2
1641966790000|2022-01-12 05:53:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641966800000|2022-01-12 05:53:20|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641966810000|2022-01-12 05:53:30|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1641966820000|2022-01-12 05:53:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641966840000|2022-01-12 05:54:00|3555.5|3549.5|3554|3548|3555.5|3549.5|3554|3548|4
1641966850000|2022-01-12 05:54:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641966860000|2022-01-12 05:54:20|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641966870000|2022-01-12 05:54:30|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|2
1641966960000|2022-01-12 05:56:00|3555.3|3549.3|3556|3550|3556.3|3550.3|3555.3|3549.3|3
1641966970000|2022-01-12 05:56:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641966990000|2022-01-12 05:56:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1641967020000|2022-01-12 05:57:00|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1641967030000|2022-01-12 05:57:10|3553.8|3547.8|3555|3549|3555|3549|3553.8|3547.8|3
1641967040000|2022-01-12 05:57:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641967050000|2022-01-12 05:57:30|3555|3549|3555|3549|3555|3549|3554.8|3548.8|3
1641967070000|2022-01-12 05:57:50|3556.3|3550.3|3557|3551|3557|3551|3556.3|3550.3|8
1641967080000|2022-01-12 05:58:00|3556.5|3550.5|3556.8|3550.8|3557|3551|3556.5|3550.5|6
1641967090000|2022-01-12 05:58:10|3556.3|3550.3|3555.8|3549.8|3556.3|3550.3|3555.3|3549.3|3
1641967100000|2022-01-12 05:58:20|3555|3549|3555.8|3549.8|3556|3550|3555|3549|7
1641967120000|2022-01-12 05:58:40|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|3
1641967130000|2022-01-12 05:58:50|3556.3|3550.3|3556.3|3550.3|3556.8|3550.8|3556|3550|12
1641967140000|2022-01-12 05:59:00|3556.5|3550.5|3556|3550|3556.5|3550.5|3555.8|3549.8|8
1641967150000|2022-01-12 05:59:10|3556.3|3550.3|3556|3550|3556.5|3550.5|3555.8|3549.8|9
1641967160000|2022-01-12 05:59:20|3556.3|3550.3|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|3
1641967170000|2022-01-12 05:59:30|3556|3550|3555.3|3549.3|3556|3550|3554.8|3548.8|6
1641967180000|2022-01-12 05:59:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|5
1641967190000|2022-01-12 05:59:50|3555.8|3549.8|3556|3550|3556.5|3550.5|3555.8|3549.8|3
1641967200000|2022-01-12 06:00:00|3556.3|3550.3|3556|3550|3556.5|3550.5|3556|3550|3
1641967220000|2022-01-12 06:00:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641967230000|2022-01-12 06:00:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641967240000|2022-01-12 06:00:40|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|3
1641967260000|2022-01-12 06:01:00|3558.3|3552.3|3558.5|3552.5|3559|3553|3557.5|3551.5|7
1641967270000|2022-01-12 06:01:10|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.8|3551.8|4
1641967280000|2022-01-12 06:01:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641967300000|2022-01-12 06:01:40|3558.5|3552.5|3559.3|3553.3|3559.3|3553.3|3558.5|3552.5|5
1641967310000|2022-01-12 06:01:50|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|6
1641967320000|2022-01-12 06:02:00|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|6
1641967330000|2022-01-12 06:02:10|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559|3553|11
1641967350000|2022-01-12 06:02:30|3560.3|3554.3|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|3
1641967360000|2022-01-12 06:02:40|3559.8|3553.8|3559|3553|3559.8|3553.8|3559|3553|3
1641967370000|2022-01-12 06:02:50|3559.3|3553.3|3558.5|3552.5|3559.4|3553.4|3558.5|3552.5|6
1641967380000|2022-01-12 06:03:00|3559.3|3553.3|3558.3|3552.3|3559.3|3553.3|3557.8|3551.8|6
1641967390000|2022-01-12 06:03:10|3559|3553|3558.5|3552.5|3559|3553|3558.5|3552.5|4
1641967400000|2022-01-12 06:03:20|3559|3553|3558.5|3552.5|3559|3553|3558.5|3552.5|2
1641967410000|2022-01-12 06:03:30|3559|3553|3559|3553|3559|3553|3559|3553|1
1641967420000|2022-01-12 06:03:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641967460000|2022-01-12 06:04:20|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1641967500000|2022-01-12 06:05:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641967510000|2022-01-12 06:05:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641967550000|2022-01-12 06:05:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1641967560000|2022-01-12 06:06:00|3559.3|3553.3|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|4
1641967580000|2022-01-12 06:06:20|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1641967590000|2022-01-12 06:06:30|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|5
1641967630000|2022-01-12 06:07:10|3558.5|3552.5|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|2
1641967640000|2022-01-12 06:07:20|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|2
1641967650000|2022-01-12 06:07:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641967660000|2022-01-12 06:07:40|3556.8|3550.8|3556|3550|3556.8|3550.8|3556|3550|4
1641967670000|2022-01-12 06:07:50|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641967690000|2022-01-12 06:08:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641967700000|2022-01-12 06:08:20|3556|3550|3556|3550|3556|3550|3556|3550|1
1641967710000|2022-01-12 06:08:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641967720000|2022-01-12 06:08:40|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1641967730000|2022-01-12 06:08:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641967740000|2022-01-12 06:09:00|3555|3549|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|10
1641967760000|2022-01-12 06:09:20|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|3
1641967770000|2022-01-12 06:09:30|3553.5|3547.5|3553|3547|3553.5|3547.5|3553|3547|3
1641967780000|2022-01-12 06:09:40|3554.3|3548.3|3555.5|3549.5|3556|3550|3554.3|3548.3|7
1641967790000|2022-01-12 06:09:50|3555.8|3549.8|3556.3|3550.3|3556.5|3550.5|3555.8|3549.8|4
1641967800000|2022-01-12 06:10:00|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|5
1641967810000|2022-01-12 06:10:10|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|3
1641967820000|2022-01-12 06:10:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1641967840000|2022-01-12 06:10:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641967850000|2022-01-12 06:10:50|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|4
1641967860000|2022-01-12 06:11:00|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554|3548|4
1641967870000|2022-01-12 06:11:10|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|4
1641967880000|2022-01-12 06:11:20|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|2
1641967890000|2022-01-12 06:11:30|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|2
1641967900000|2022-01-12 06:11:40|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641967910000|2022-01-12 06:11:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641967970000|2022-01-12 06:12:50|3558|3552|3558.5|3552.5|3558.5|3552.5|3558|3552|3
1641967990000|2022-01-12 06:13:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641968000000|2022-01-12 06:13:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|3
1641968010000|2022-01-12 06:13:30|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|5
1641968020000|2022-01-12 06:13:40|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|3
1641968040000|2022-01-12 06:14:00|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641968050000|2022-01-12 06:14:10|3557.5|3551.5|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|5
1641968060000|2022-01-12 06:14:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641968070000|2022-01-12 06:14:30|3556.5|3550.5|3557.5|3551.5|3557.8|3551.8|3556.5|3550.5|4
1641968080000|2022-01-12 06:14:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641968100000|2022-01-12 06:15:00|3557.5|3551.5|3556.5|3550.5|3557.5|3551.5|3556.5|3550.5|6
1641968110000|2022-01-12 06:15:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641968120000|2022-01-12 06:15:20|3556.5|3550.5|3556.6|3550.6|3557.4|3551.4|3556.5|3550.5|5
1641968130000|2022-01-12 06:15:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641968180000|2022-01-12 06:16:20|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641968200000|2022-01-12 06:16:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641968240000|2022-01-12 06:17:20|3555.5|3549.5|3557|3551|3557|3551|3555.5|3549.5|4
1641968250000|2022-01-12 06:17:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557|3551|3
1641968260000|2022-01-12 06:17:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641968270000|2022-01-12 06:17:50|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1641968300000|2022-01-12 06:18:20|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1641968310000|2022-01-12 06:18:30|3556.8|3550.8|3557|3551|3557.5|3551.5|3556.8|3550.8|3
1641968320000|2022-01-12 06:18:40|3556.5|3550.5|3555.5|3549.5|3557|3551|3555.5|3549.5|4
1641968330000|2022-01-12 06:18:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641968360000|2022-01-12 06:19:20|3555|3549|3553.8|3547.8|3555|3549|3553.5|3547.5|7
1641968400000|2022-01-12 06:20:00|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|2
1641968410000|2022-01-12 06:20:10|3556|3550|3555.3|3549.3|3556.5|3550.5|3555.3|3549.3|5
1641968420000|2022-01-12 06:20:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1641968460000|2022-01-12 06:21:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641968500000|2022-01-12 06:21:40|3556|3550|3557.5|3551.5|3557.5|3551.5|3556|3550|3
1641968510000|2022-01-12 06:21:50|3557.8|3551.8|3557|3551|3558|3552|3556.8|3550.8|5
1641968520000|2022-01-12 06:22:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1641968540000|2022-01-12 06:22:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641968550000|2022-01-12 06:22:30|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|6
1641968560000|2022-01-12 06:22:40|3557|3551|3557|3551|3557|3551|3557|3551|1
1641968570000|2022-01-12 06:22:50|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|4
1641968580000|2022-01-12 06:23:00|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1641968600000|2022-01-12 06:23:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641968630000|2022-01-12 06:23:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641968640000|2022-01-12 06:24:00|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641968650000|2022-01-12 06:24:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1641968670000|2022-01-12 06:24:30|3556.3|3550.3|3557.8|3551.8|3557.8|3551.8|3556.3|3550.3|4
1641968690000|2022-01-12 06:24:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641968700000|2022-01-12 06:25:00|3557.5|3551.5|3556.3|3550.3|3557.5|3551.5|3556.3|3550.3|4
1641968710000|2022-01-12 06:25:10|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|4
1641968720000|2022-01-12 06:25:20|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|5
1641968730000|2022-01-12 06:25:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|7
1641968740000|2022-01-12 06:25:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1641968750000|2022-01-12 06:25:50|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|5
1641968770000|2022-01-12 06:26:10|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|9
1641968780000|2022-01-12 06:26:20|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554|3548|15
1641968790000|2022-01-12 06:26:30|3554.8|3548.8|3554.3|3548.3|3555|3549|3554.3|3548.3|7
1641968800000|2022-01-12 06:26:40|3554.8|3548.8|3553.3|3547.3|3554.8|3548.8|3553.3|3547.3|5
1641968810000|2022-01-12 06:26:50|3552.5|3546.5|3551.3|3545.3|3552.5|3546.5|3551.3|3545.3|7
1641968830000|2022-01-12 06:27:10|3551.5|3545.5|3552|3546|3552.5|3546.5|3551.5|3545.5|7
1641968840000|2022-01-12 06:27:20|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551.3|3545.3|3
1641968850000|2022-01-12 06:27:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|5
1641968860000|2022-01-12 06:27:40|3552|3546|3552.5|3546.5|3553.3|3547.3|3552|3546|3
1641968870000|2022-01-12 06:27:50|3553.3|3547.3|3551.3|3545.3|3553.3|3547.3|3551.3|3545.3|3
1641968880000|2022-01-12 06:28:00|3551.5|3545.5|3552.8|3546.8|3553|3547|3551.5|3545.5|6
1641968890000|2022-01-12 06:28:10|3553|3547|3553|3547|3553.3|3547.3|3553|3547|3
1641968910000|2022-01-12 06:28:30|3553.3|3547.3|3553|3547|3553.3|3547.3|3552.8|3546.8|6
1641968920000|2022-01-12 06:28:40|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|3
1641968930000|2022-01-12 06:28:50|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1641968950000|2022-01-12 06:29:10|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1641968960000|2022-01-12 06:29:20|3553.8|3547.8|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|5
1641968970000|2022-01-12 06:29:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641968980000|2022-01-12 06:29:40|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1641969000000|2022-01-12 06:30:00|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1641969010000|2022-01-12 06:30:10|3555|3549|3555|3549|3555.3|3549.3|3555|3549|3
1641969020000|2022-01-12 06:30:20|3554.8|3548.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|2
1641969030000|2022-01-12 06:30:30|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641969050000|2022-01-12 06:30:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641969060000|2022-01-12 06:31:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641969070000|2022-01-12 06:31:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641969080000|2022-01-12 06:31:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|3
1641969100000|2022-01-12 06:31:40|3556.3|3550.3|3556|3550|3556.5|3550.5|3556|3550|8
1641969120000|2022-01-12 06:32:00|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641969130000|2022-01-12 06:32:10|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556|3550|6
1641969150000|2022-01-12 06:32:30|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1641969160000|2022-01-12 06:32:40|3557.3|3551.3|3557.3|3551.3|3557.5|3551.5|3556|3550|7
1641969170000|2022-01-12 06:32:50|3557.5|3551.5|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|3
1641969180000|2022-01-12 06:33:00|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|2
1641969190000|2022-01-12 06:33:10|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|4
1641969200000|2022-01-12 06:33:20|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1641969210000|2022-01-12 06:33:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556|3550|4
1641969220000|2022-01-12 06:33:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641969230000|2022-01-12 06:33:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641969260000|2022-01-12 06:34:20|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556|3550|6
1641969290000|2022-01-12 06:34:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641969300000|2022-01-12 06:35:00|3556.5|3550.5|3557|3551|3557|3551|3556.5|3550.5|3
1641969320000|2022-01-12 06:35:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641969360000|2022-01-12 06:36:00|3557|3551|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|5
1641969380000|2022-01-12 06:36:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641969400000|2022-01-12 06:36:40|3558|3552|3558|3552|3558|3552|3558|3552|1
1641969440000|2022-01-12 06:37:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558|3552|3
1641969450000|2022-01-12 06:37:30|3558.5|3552.5|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|3
1641969530000|2022-01-12 06:38:50|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|2
1641969540000|2022-01-12 06:39:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641969550000|2022-01-12 06:39:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641969590000|2022-01-12 06:39:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641969600000|2022-01-12 06:40:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641969610000|2022-01-12 06:40:10|3559.5|3553.5|3558.5|3552.5|3559.5|3553.5|3558.3|3552.3|3
1641969620000|2022-01-12 06:40:20|3558|3552|3558|3552|3558|3552|3558|3552|1
1641969630000|2022-01-12 06:40:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641969640000|2022-01-12 06:40:40|3558|3552|3557|3551|3558.5|3552.5|3557|3551|8
1641969650000|2022-01-12 06:40:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557|3551|3
1641969660000|2022-01-12 06:41:00|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641969670000|2022-01-12 06:41:10|3557|3551|3557|3551|3557|3551|3557|3551|1
1641969680000|2022-01-12 06:41:20|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1641969690000|2022-01-12 06:41:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641969700000|2022-01-12 06:41:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641969710000|2022-01-12 06:41:50|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|2
1641969720000|2022-01-12 06:42:00|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|4
1641969750000|2022-01-12 06:42:30|3558|3552|3558|3552|3558.5|3552.5|3558|3552|3
1641969760000|2022-01-12 06:42:40|3558.5|3552.5|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|3
1641969770000|2022-01-12 06:42:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1641969780000|2022-01-12 06:43:00|3558.5|3552.5|3558|3552|3558.5|3552.5|3557.8|3551.8|4
1641969790000|2022-01-12 06:43:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641969800000|2022-01-12 06:43:20|3559|3553|3558|3552|3559|3553|3558|3552|3
1641969820000|2022-01-12 06:43:40|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.8|3551.8|2
1641969830000|2022-01-12 06:43:50|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1641969840000|2022-01-12 06:44:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641969850000|2022-01-12 06:44:10|3560|3554|3560.8|3554.8|3561|3555|3560|3554|6
1641969860000|2022-01-12 06:44:20|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560|3554|4
1641969870000|2022-01-12 06:44:30|3560|3554|3560.5|3554.5|3560.8|3554.8|3560|3554|4
1641969880000|2022-01-12 06:44:40|3560|3554|3561.5|3555.5|3561.5|3555.5|3560|3554|4
1641969890000|2022-01-12 06:44:50|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.3|3554.3|5
1641969900000|2022-01-12 06:45:00|3561|3555|3561|3555|3561.3|3555.3|3560.8|3554.8|5
1641969910000|2022-01-12 06:45:10|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1641969920000|2022-01-12 06:45:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3560.5|3554.5|5
1641969940000|2022-01-12 06:45:40|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1641969950000|2022-01-12 06:45:50|3560.8|3554.8|3560|3554|3560.8|3554.8|3560|3554|3
1641969960000|2022-01-12 06:46:00|3560.3|3554.3|3563|3557|3563.6|3557.6|3560.3|3554.3|7
1641969970000|2022-01-12 06:46:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641969980000|2022-01-12 06:46:20|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1641969990000|2022-01-12 06:46:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641970010000|2022-01-12 06:46:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641970020000|2022-01-12 06:47:00|3563.8|3557.8|3562.8|3556.8|3563.8|3557.8|3562.8|3556.8|4
1641970030000|2022-01-12 06:47:10|3563.9|3557.9|3563.5|3557.5|3565.3|3559.3|3563.3|3557.3|7
1641970040000|2022-01-12 06:47:20|3563.3|3557.3|3562|3556|3563.3|3557.3|3562|3556|6
1641970050000|2022-01-12 06:47:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641970060000|2022-01-12 06:47:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641970070000|2022-01-12 06:47:50|3562.1|3556.1|3562.3|3556.3|3562.3|3556.3|3562.1|3556.1|2
1641970080000|2022-01-12 06:48:00|3561|3555|3563.3|3557.3|3563.5|3557.5|3561|3555|5
1641970100000|2022-01-12 06:48:20|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|2
1641970130000|2022-01-12 06:48:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641970140000|2022-01-12 06:49:00|3563.3|3557.3|3561.8|3555.8|3563.3|3557.3|3561.3|3555.3|10
1641970150000|2022-01-12 06:49:10|3562|3556|3562|3556|3562|3556|3562|3556|1
1641970160000|2022-01-12 06:49:20|3560.8|3554.8|3560|3554|3560.8|3554.8|3560|3554|2
1641970170000|2022-01-12 06:49:30|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641970180000|2022-01-12 06:49:40|3559.8|3553.8|3558.3|3552.3|3559.8|3553.8|3557.8|3551.8|5
1641970190000|2022-01-12 06:49:50|3558.4|3552.4|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|5
1641970210000|2022-01-12 06:50:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641970230000|2022-01-12 06:50:30|3559|3553|3558.3|3552.3|3559|3553|3558.3|3552.3|3
1641970240000|2022-01-12 06:50:40|3558|3552|3558|3552|3558|3552|3558|3552|1
1641970250000|2022-01-12 06:50:50|3559|3553|3558.5|3552.5|3559|3553|3558.3|3552.3|3
1641970260000|2022-01-12 06:51:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641970270000|2022-01-12 06:51:10|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641970290000|2022-01-12 06:51:30|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1641970300000|2022-01-12 06:51:40|3558|3552|3558|3552|3558|3552|3558|3552|1
1641970310000|2022-01-12 06:51:50|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1641970320000|2022-01-12 06:52:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1641970330000|2022-01-12 06:52:10|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|3
1641970340000|2022-01-12 06:52:20|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557|3551|3
1641970350000|2022-01-12 06:52:30|3557.3|3551.3|3556.8|3550.8|3557.3|3551.3|3556.8|3550.8|2
1641970360000|2022-01-12 06:52:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1641970370000|2022-01-12 06:52:50|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|2
1641970390000|2022-01-12 06:53:10|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|3
1641970400000|2022-01-12 06:53:20|3553.9|3547.9|3554|3548|3554|3548|3553.6|3547.6|4
1641970410000|2022-01-12 06:53:30|3553.8|3547.8|3552.5|3546.5|3553.8|3547.8|3552.5|3546.5|7
1641970420000|2022-01-12 06:53:40|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1641970440000|2022-01-12 06:54:00|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1641970450000|2022-01-12 06:54:10|3552|3546|3550.5|3544.5|3552|3546|3550.5|3544.5|3
1641970460000|2022-01-12 06:54:20|3550.8|3544.8|3551.5|3545.5|3551.8|3545.8|3550.5|3544.5|10
1641970470000|2022-01-12 06:54:30|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1641970480000|2022-01-12 06:54:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1641970490000|2022-01-12 06:54:50|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|2
1641970500000|2022-01-12 06:55:00|3551|3545|3550|3544|3551|3545|3549.3|3543.3|16
1641970510000|2022-01-12 06:55:10|3549.5|3543.5|3552.3|3546.3|3552.5|3546.5|3549.5|3543.5|12
1641970520000|2022-01-12 06:55:20|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|7
1641970530000|2022-01-12 06:55:30|3552.3|3546.3|3550|3544|3552.3|3546.3|3550|3544|7
1641970540000|2022-01-12 06:55:40|3551|3545|3551.5|3545.5|3551.5|3545.5|3550.9|3544.9|4
1641970550000|2022-01-12 06:55:50|3551.8|3545.8|3551.5|3545.5|3552.3|3546.3|3551|3545|10
1641970560000|2022-01-12 06:56:00|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3551.3|3545.3|10
1641970570000|2022-01-12 06:56:10|3551.5|3545.5|3549.6|3543.6|3551.8|3545.8|3549.6|3543.6|8
1641970580000|2022-01-12 06:56:20|3549.9|3543.9|3549.8|3543.8|3549.9|3543.9|3549.3|3543.3|4
1641970600000|2022-01-12 06:56:40|3548.8|3542.8|3548.5|3542.5|3549.3|3543.3|3548.5|3542.5|4
1641970610000|2022-01-12 06:56:50|3548|3542|3547.5|3541.5|3548.3|3542.3|3547.3|3541.3|13
1641970620000|2022-01-12 06:57:00|3547.3|3541.3|3545.9|3539.9|3547.3|3541.3|3545.8|3539.8|10
1641970630000|2022-01-12 06:57:10|3546.1|3540.1|3545.8|3539.8|3546.1|3540.1|3545.5|3539.5|3
1641970640000|2022-01-12 06:57:20|3545.6|3539.6|3546|3540|3546.3|3540.3|3545.4|3539.4|10
1641970650000|2022-01-12 06:57:30|3545.9|3539.9|3545.5|3539.5|3546|3540|3545.3|3539.3|7
1641970660000|2022-01-12 06:57:40|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641970670000|2022-01-12 06:57:50|3546.3|3540.3|3545.3|3539.3|3546.5|3540.5|3544.5|3538.5|8
1641970690000|2022-01-12 06:58:10|3546.3|3540.3|3545.8|3539.8|3546.8|3540.8|3545.8|3539.8|11
1641970720000|2022-01-12 06:58:40|3546|3540|3546.5|3540.5|3546.5|3540.5|3545.8|3539.8|5
1641970730000|2022-01-12 06:58:50|3547|3541|3548|3542|3548|3542|3547|3541|7
1641970740000|2022-01-12 06:59:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641970750000|2022-01-12 06:59:10|3547.5|3541.5|3546.5|3540.5|3547.5|3541.5|3546.5|3540.5|4
1641970760000|2022-01-12 06:59:20|3546|3540|3546.5|3540.5|3546.5|3540.5|3546|3540|3
1641970770000|2022-01-12 06:59:30|3546.8|3540.8|3545.8|3539.8|3546.8|3540.8|3545.8|3539.8|2
1641970780000|2022-01-12 06:59:40|3546.6|3540.6|3546.1|3540.1|3546.6|3540.6|3546.1|3540.1|3
1641970790000|2022-01-12 06:59:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641970800000|2022-01-12 07:00:00|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|3
1641970810000|2022-01-12 07:00:10|3548|3542|3549|3543|3549|3543|3548|3542|4
1641970850000|2022-01-12 07:00:50|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1641970880000|2022-01-12 07:01:20|3548.5|3542.5|3547.3|3541.3|3548.5|3542.5|3547.3|3541.3|4
1641970890000|2022-01-12 07:01:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1641970940000|2022-01-12 07:02:20|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|2
1641971190000|2022-01-12 07:06:30|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|4
1641971250000|2022-01-12 07:07:30|3549|3543|3548|3542|3549|3543|3548|3542|2
1641971270000|2022-01-12 07:07:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641971310000|2022-01-12 07:08:30|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1641971320000|2022-01-12 07:08:40|3547.5|3541.5|3547.3|3541.3|3547.5|3541.5|3547.3|3541.3|2
1641971330000|2022-01-12 07:08:50|3547.5|3541.5|3549|3543|3549|3543|3547.5|3541.5|4
1641971340000|2022-01-12 07:09:00|3550|3544|3549.3|3543.3|3550|3544|3549.3|3543.3|2
1641971400000|2022-01-12 07:10:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1641971420000|2022-01-12 07:10:20|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641971470000|2022-01-12 07:11:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641971490000|2022-01-12 07:11:30|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641971500000|2022-01-12 07:11:40|3551.5|3545.5|3553|3547|3553|3547|3551.5|3545.5|2
1641971520000|2022-01-12 07:12:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1641971530000|2022-01-12 07:12:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641971540000|2022-01-12 07:12:20|3554.8|3548.8|3555.3|3549.3|3555.8|3549.8|3554.8|3548.8|3
1641971550000|2022-01-12 07:12:30|3555|3549|3554|3548|3555|3549|3554|3548|2
1641971560000|2022-01-12 07:12:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641971580000|2022-01-12 07:13:00|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|2
1641971610000|2022-01-12 07:13:30|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1641971620000|2022-01-12 07:13:40|3556.3|3550.3|3557.5|3551.5|3557.8|3551.8|3556.3|3550.3|3
1641971640000|2022-01-12 07:14:00|3557.8|3551.8|3559|3553|3559|3553|3557.8|3551.8|2
1641971660000|2022-01-12 07:14:20|3558.8|3552.8|3556.3|3550.3|3558.8|3552.8|3556.3|3550.3|3
1641971670000|2022-01-12 07:14:30|3558.3|3552.3|3558|3552|3558.3|3552.3|3557.5|3551.5|5
1641971680000|2022-01-12 07:14:40|3558.3|3552.3|3559.8|3553.8|3560|3554|3558.3|3552.3|6
1641971730000|2022-01-12 07:15:30|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641971740000|2022-01-12 07:15:40|3560|3554|3560|3554|3560|3554|3560|3554|1
1641971750000|2022-01-12 07:15:50|3559.8|3553.8|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|2
1641971760000|2022-01-12 07:16:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641971770000|2022-01-12 07:16:10|3558.8|3552.8|3558.8|3552.8|3559|3553|3558.8|3552.8|3
1641971820000|2022-01-12 07:17:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641971830000|2022-01-12 07:17:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641971870000|2022-01-12 07:17:50|3559.5|3553.5|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|4
1641971890000|2022-01-12 07:18:10|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641971900000|2022-01-12 07:18:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1641971910000|2022-01-12 07:18:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641971920000|2022-01-12 07:18:40|3559|3553|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|4
1641971930000|2022-01-12 07:18:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641971940000|2022-01-12 07:19:00|3558|3552|3559|3553|3559|3553|3557.8|3551.8|4
1641971950000|2022-01-12 07:19:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641971960000|2022-01-12 07:19:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641971980000|2022-01-12 07:19:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641971990000|2022-01-12 07:19:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641972010000|2022-01-12 07:20:10|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|3
1641972020000|2022-01-12 07:20:20|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1641972030000|2022-01-12 07:20:30|3560|3554|3558.8|3552.8|3560|3554|3558.8|3552.8|4
1641972040000|2022-01-12 07:20:40|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1641972100000|2022-01-12 07:21:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641972160000|2022-01-12 07:22:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641972180000|2022-01-12 07:23:00|3560|3554|3560|3554|3560.8|3554.8|3560|3554|3
1641972240000|2022-01-12 07:24:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641972330000|2022-01-12 07:25:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1641972470000|2022-01-12 07:27:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641972560000|2022-01-12 07:29:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1641972650000|2022-01-12 07:30:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641972670000|2022-01-12 07:31:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1641972690000|2022-01-12 07:31:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641972720000|2022-01-12 07:32:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1641972750000|2022-01-12 07:32:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641972780000|2022-01-12 07:33:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1641972870000|2022-01-12 07:34:30|3559.5|3553.5|3560|3554|3560|3554|3559.5|3553.5|2
1641972890000|2022-01-12 07:34:50|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1641972900000|2022-01-12 07:35:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1641972910000|2022-01-12 07:35:10|3560.1|3554.1|3560.8|3554.8|3560.8|3554.8|3560.1|3554.1|2
1641972950000|2022-01-12 07:35:50|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1641972960000|2022-01-12 07:36:00|3560.3|3554.3|3559|3553|3560.3|3554.3|3559|3553|2
1641973040000|2022-01-12 07:37:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641973060000|2022-01-12 07:37:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641973070000|2022-01-12 07:37:50|3559|3553|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|5
1641973100000|2022-01-12 07:38:20|3558|3552|3558|3552|3558|3552|3558|3552|1
1641973110000|2022-01-12 07:38:30|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3555.8|3549.8|9
1641973130000|2022-01-12 07:38:50|3558.8|3552.8|3560|3554|3560.8|3554.8|3558.8|3552.8|4
1641973160000|2022-01-12 07:39:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641973190000|2022-01-12 07:39:50|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560|3554|3
1641973220000|2022-01-12 07:40:20|3560|3554|3559.9|3553.9|3560.1|3554.1|3559.3|3553.3|4
1641973230000|2022-01-12 07:40:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1641973240000|2022-01-12 07:40:40|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1641973250000|2022-01-12 07:40:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1641973280000|2022-01-12 07:41:20|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641973300000|2022-01-12 07:41:40|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1641973310000|2022-01-12 07:41:50|3562|3556|3561.3|3555.3|3562|3556|3561.3|3555.3|2
1641973320000|2022-01-12 07:42:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641973330000|2022-01-12 07:42:10|3561.3|3555.3|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|2
1641973350000|2022-01-12 07:42:30|3560.3|3554.3|3559.3|3553.3|3560.3|3554.3|3559.3|3553.3|2
1641973360000|2022-01-12 07:42:40|3559.8|3553.8|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|5
1641973410000|2022-01-12 07:43:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641973430000|2022-01-12 07:43:50|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641973440000|2022-01-12 07:44:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641973450000|2022-01-12 07:44:10|3561.5|3555.5|3563.3|3557.3|3563.3|3557.3|3561.5|3555.5|2
1641973500000|2022-01-12 07:45:00|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641973520000|2022-01-12 07:45:20|3564.5|3558.5|3565|3559|3565|3559|3564.5|3558.5|3
1641973540000|2022-01-12 07:45:40|3566|3560|3566.8|3560.8|3566.8|3560.8|3566|3560|2
1641973550000|2022-01-12 07:45:50|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1641973620000|2022-01-12 07:47:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641973660000|2022-01-12 07:47:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1641973680000|2022-01-12 07:48:00|3565.8|3559.8|3564.5|3558.5|3565.8|3559.8|3564.5|3558.5|2
1641973700000|2022-01-12 07:48:20|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|2
1641973710000|2022-01-12 07:48:30|3564.3|3558.3|3563|3557|3564.3|3558.3|3563|3557|2
1641973740000|2022-01-12 07:49:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641973780000|2022-01-12 07:49:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641973790000|2022-01-12 07:49:50|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641973820000|2022-01-12 07:50:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641973840000|2022-01-12 07:50:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641973880000|2022-01-12 07:51:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1641973900000|2022-01-12 07:51:40|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641974000000|2022-01-12 07:53:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641974070000|2022-01-12 07:54:30|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641974080000|2022-01-12 07:54:40|3564.5|3558.5|3564|3558|3564.8|3558.8|3564|3558|4
1641974180000|2022-01-12 07:56:20|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1641974310000|2022-01-12 07:58:30|3563.8|3557.8|3566|3560|3566|3560|3563.8|3557.8|2
1641974320000|2022-01-12 07:58:40|3566.3|3560.3|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|2
1641974390000|2022-01-12 07:59:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|4
1641974400000|2022-01-12 08:00:00|3567.5|3561.5|3570.5|3564.5|3570.5|3564.5|3567.5|3561.5|8
1641974410000|2022-01-12 08:00:10|3570.3|3564.3|3567.5|3561.5|3570.3|3564.3|3567.5|3561.5|3
1641974420000|2022-01-12 08:00:20|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1641974470000|2022-01-12 08:01:10|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3565.5|3559.5|4
1641974480000|2022-01-12 08:01:20|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1641974500000|2022-01-12 08:01:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641974510000|2022-01-12 08:01:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1641974520000|2022-01-12 08:02:00|3564.8|3558.8|3563.5|3557.5|3564.8|3558.8|3563.5|3557.5|2
1641974560000|2022-01-12 08:02:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641974570000|2022-01-12 08:02:50|3564|3558|3565.3|3559.3|3565.3|3559.3|3564|3558|3
1641974590000|2022-01-12 08:03:10|3564.8|3558.8|3564.5|3558.5|3565.5|3559.5|3564.5|3558.5|4
1641974600000|2022-01-12 08:03:20|3563.8|3557.8|3562.5|3556.5|3563.8|3557.8|3562.5|3556.5|3
1641974610000|2022-01-12 08:03:30|3562.8|3556.8|3564.5|3558.5|3564.5|3558.5|3562.8|3556.8|4
1641974630000|2022-01-12 08:03:50|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1641974640000|2022-01-12 08:04:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1641974650000|2022-01-12 08:04:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641974690000|2022-01-12 08:04:50|3565|3559|3566.8|3560.8|3566.8|3560.8|3565|3559|4
1641974710000|2022-01-12 08:05:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1641974730000|2022-01-12 08:05:30|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1641974750000|2022-01-12 08:05:50|3566|3560|3566.5|3560.5|3566.8|3560.8|3566|3560|6
1641974760000|2022-01-12 08:06:00|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1641974770000|2022-01-12 08:06:10|3567.3|3561.3|3568|3562|3568|3562|3567.3|3561.3|3
1641974780000|2022-01-12 08:06:20|3567.8|3561.8|3564.3|3558.3|3567.8|3561.8|3563.5|3557.5|7
1641974790000|2022-01-12 08:06:30|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1641974800000|2022-01-12 08:06:40|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.3|3557.3|3
1641974810000|2022-01-12 08:06:50|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|3
1641974830000|2022-01-12 08:07:10|3562.5|3556.5|3561.8|3555.8|3562.5|3556.5|3561.8|3555.8|2
1641974840000|2022-01-12 08:07:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1641974850000|2022-01-12 08:07:30|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|2
1641974870000|2022-01-12 08:07:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641974900000|2022-01-12 08:08:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641974920000|2022-01-12 08:08:40|3560.5|3554.5|3562.5|3556.5|3562.5|3556.5|3560.5|3554.5|3
1641974930000|2022-01-12 08:08:50|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|2
1641974940000|2022-01-12 08:09:00|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1641974950000|2022-01-12 08:09:10|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|2
1641974970000|2022-01-12 08:09:30|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|3
1641974990000|2022-01-12 08:09:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641975000000|2022-01-12 08:10:00|3564|3558|3564.5|3558.5|3565.3|3559.3|3564|3558|5
1641975030000|2022-01-12 08:10:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641975040000|2022-01-12 08:10:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1641975060000|2022-01-12 08:11:00|3565.3|3559.3|3565|3559|3565.5|3559.5|3565|3559|3
1641975100000|2022-01-12 08:11:40|3564.8|3558.8|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|2
1641975110000|2022-01-12 08:11:50|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1641975120000|2022-01-12 08:12:00|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1641975130000|2022-01-12 08:12:10|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1641975140000|2022-01-12 08:12:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641975150000|2022-01-12 08:12:30|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641975160000|2022-01-12 08:12:40|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1641975170000|2022-01-12 08:12:50|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|2
1641975180000|2022-01-12 08:13:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641975190000|2022-01-12 08:13:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1641975200000|2022-01-12 08:13:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641975210000|2022-01-12 08:13:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1641975220000|2022-01-12 08:13:40|3565.3|3559.3|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|2
1641975230000|2022-01-12 08:13:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641975260000|2022-01-12 08:14:20|3563.8|3557.8|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|4
1641975270000|2022-01-12 08:14:30|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1641975280000|2022-01-12 08:14:40|3564.5|3558.5|3565|3559|3565|3559|3564.5|3558.5|2
1641975300000|2022-01-12 08:15:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1641975330000|2022-01-12 08:15:30|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|3
1641975340000|2022-01-12 08:15:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1641975350000|2022-01-12 08:15:50|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|2
1641975360000|2022-01-12 08:16:00|3564.8|3558.8|3563.3|3557.3|3564.8|3558.8|3563.3|3557.3|3
1641975400000|2022-01-12 08:16:40|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|2
1641975450000|2022-01-12 08:17:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1641975490000|2022-01-12 08:18:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641975500000|2022-01-12 08:18:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|3
1641975520000|2022-01-12 08:18:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641975560000|2022-01-12 08:19:20|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641975590000|2022-01-12 08:19:50|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|2
1641975630000|2022-01-12 08:20:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641975640000|2022-01-12 08:20:40|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641975680000|2022-01-12 08:21:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1641975690000|2022-01-12 08:21:30|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1641975710000|2022-01-12 08:21:50|3560.8|3554.8|3561|3555|3561.5|3555.5|3560.3|3554.3|5
1641975720000|2022-01-12 08:22:00|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1641975730000|2022-01-12 08:22:10|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641975760000|2022-01-12 08:22:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641975770000|2022-01-12 08:22:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641975820000|2022-01-12 08:23:40|3560.3|3554.3|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|2
1641975840000|2022-01-12 08:24:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641975880000|2022-01-12 08:24:40|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.5|3553.5|2
1641975900000|2022-01-12 08:25:00|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1641975940000|2022-01-12 08:25:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641975950000|2022-01-12 08:25:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641975960000|2022-01-12 08:26:00|3560.8|3554.8|3559|3553|3560.8|3554.8|3559|3553|3
1641975970000|2022-01-12 08:26:10|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1641975980000|2022-01-12 08:26:20|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1641975990000|2022-01-12 08:26:30|3558.3|3552.3|3556|3550|3558.3|3552.3|3556|3550|2
1641976020000|2022-01-12 08:27:00|3556.3|3550.3|3557.8|3551.8|3557.8|3551.8|3556.3|3550.3|2
1641976030000|2022-01-12 08:27:10|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|2
1641976070000|2022-01-12 08:27:50|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|2
1641976080000|2022-01-12 08:28:00|3556.5|3550.5|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|2
1641976090000|2022-01-12 08:28:10|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641976100000|2022-01-12 08:28:20|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|3
1641976140000|2022-01-12 08:29:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|4
1641976180000|2022-01-12 08:29:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1641976200000|2022-01-12 08:30:00|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.5|3553.5|2
1641976210000|2022-01-12 08:30:10|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641976220000|2022-01-12 08:30:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641976230000|2022-01-12 08:30:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641976270000|2022-01-12 08:31:10|3562|3556|3562|3556|3562.3|3556.3|3562|3556|3
1641976280000|2022-01-12 08:31:20|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1641976290000|2022-01-12 08:31:30|3562.3|3556.3|3562|3556|3563|3557|3562|3556|4
1641976300000|2022-01-12 08:31:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641976310000|2022-01-12 08:31:50|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1641976320000|2022-01-12 08:32:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641976350000|2022-01-12 08:32:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1641976370000|2022-01-12 08:32:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641976380000|2022-01-12 08:33:00|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|2
1641976390000|2022-01-12 08:33:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641976400000|2022-01-12 08:33:20|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1641976410000|2022-01-12 08:33:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1641976420000|2022-01-12 08:33:40|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1641976430000|2022-01-12 08:33:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641976440000|2022-01-12 08:34:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1641976470000|2022-01-12 08:34:30|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1641976500000|2022-01-12 08:35:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1641976510000|2022-01-12 08:35:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641976530000|2022-01-12 08:35:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1641976540000|2022-01-12 08:35:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641976550000|2022-01-12 08:35:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1641976600000|2022-01-12 08:36:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641976610000|2022-01-12 08:36:50|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641976750000|2022-01-12 08:39:10|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|2
1641976760000|2022-01-12 08:39:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641976780000|2022-01-12 08:39:40|3561|3555|3562.3|3556.3|3562.3|3556.3|3561|3555|2
1641976830000|2022-01-12 08:40:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1641976870000|2022-01-12 08:41:10|3562|3556|3562|3556|3562|3556|3562|3556|1
1641976920000|2022-01-12 08:42:00|3561.8|3555.8|3560.8|3554.8|3561.8|3555.8|3560.8|3554.8|3
1641977010000|2022-01-12 08:43:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641977030000|2022-01-12 08:43:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1641977100000|2022-01-12 08:45:00|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641977110000|2022-01-12 08:45:10|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1641977130000|2022-01-12 08:45:30|3559.3|3553.3|3558.3|3552.3|3559.3|3553.3|3558|3552|4
1641977140000|2022-01-12 08:45:40|3558|3552|3557.3|3551.3|3558|3552|3557.3|3551.3|2
1641977150000|2022-01-12 08:45:50|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641977160000|2022-01-12 08:46:00|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|2
1641977170000|2022-01-12 08:46:10|3557|3551|3557|3551|3557|3551|3556.8|3550.8|3
1641977180000|2022-01-12 08:46:20|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.8|3550.8|3
1641977190000|2022-01-12 08:46:30|3556|3550|3556|3550|3556.3|3550.3|3555.8|3549.8|9
1641977200000|2022-01-12 08:46:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1641977210000|2022-01-12 08:46:50|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641977220000|2022-01-12 08:47:00|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641977230000|2022-01-12 08:47:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1641977250000|2022-01-12 08:47:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1641977280000|2022-01-12 08:48:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1641977290000|2022-01-12 08:48:10|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1641977300000|2022-01-12 08:48:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1641977310000|2022-01-12 08:48:30|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1641977320000|2022-01-12 08:48:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1641977330000|2022-01-12 08:48:50|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|3
1641977340000|2022-01-12 08:49:00|3556.3|3550.3|3555.8|3549.8|3556.3|3550.3|3555.5|3549.5|3
1641977370000|2022-01-12 08:49:30|3556|3550|3556|3550|3556|3550|3556|3550|1
1641977400000|2022-01-12 08:50:00|3556.5|3550.5|3557|3551|3557|3551|3556.5|3550.5|2
1641977440000|2022-01-12 08:50:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1641977480000|2022-01-12 08:51:20|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1641977490000|2022-01-12 08:51:30|3558.5|3552.5|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|3
1641977500000|2022-01-12 08:51:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641977510000|2022-01-12 08:51:50|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1641977520000|2022-01-12 08:52:00|3560|3554|3561.5|3555.5|3561.5|3555.5|3560|3554|2
1641977530000|2022-01-12 08:52:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641977550000|2022-01-12 08:52:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1641977610000|2022-01-12 08:53:30|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1641977620000|2022-01-12 08:53:40|3563.6|3557.6|3564.3|3558.3|3564.3|3558.3|3563.6|3557.6|2
1641977630000|2022-01-12 08:53:50|3564|3558|3562.5|3556.5|3564|3558|3562.5|3556.5|2
1641977650000|2022-01-12 08:54:10|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641977700000|2022-01-12 08:55:00|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1641977730000|2022-01-12 08:55:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1641977740000|2022-01-12 08:55:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641977760000|2022-01-12 08:56:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641977870000|2022-01-12 08:57:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641977880000|2022-01-12 08:58:00|3562.5|3556.5|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|3
1641977890000|2022-01-12 08:58:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641977900000|2022-01-12 08:58:20|3562.8|3556.8|3563.8|3557.8|3563.8|3557.8|3562.8|3556.8|2
1641977960000|2022-01-12 08:59:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641977970000|2022-01-12 08:59:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641977990000|2022-01-12 08:59:50|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641978000000|2022-01-12 09:00:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1641978010000|2022-01-12 09:00:10|3563.8|3557.8|3562.3|3556.3|3563.8|3557.8|3562.3|3556.3|2
1641978020000|2022-01-12 09:00:20|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1641978060000|2022-01-12 09:01:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641978070000|2022-01-12 09:01:10|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1641978080000|2022-01-12 09:01:20|3563|3557|3563.5|3557.5|3563.5|3557.5|3563|3557|3
1641978120000|2022-01-12 09:02:00|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|2
1641978130000|2022-01-12 09:02:10|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|2
1641978140000|2022-01-12 09:02:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641978150000|2022-01-12 09:02:30|3563.3|3557.3|3562|3556|3563.3|3557.3|3562|3556|3
1641978160000|2022-01-12 09:02:40|3561.8|3555.8|3560.5|3554.5|3561.8|3555.8|3560.5|3554.5|3
1641978170000|2022-01-12 09:02:50|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641978180000|2022-01-12 09:03:00|3559|3553|3560|3554|3560|3554|3559|3553|4
1641978190000|2022-01-12 09:03:10|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1641978200000|2022-01-12 09:03:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641978210000|2022-01-12 09:03:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641978230000|2022-01-12 09:03:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641978240000|2022-01-12 09:04:00|3559|3553|3561.5|3555.5|3561.5|3555.5|3559|3553|4
1641978250000|2022-01-12 09:04:10|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1641978260000|2022-01-12 09:04:20|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|2
1641978270000|2022-01-12 09:04:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1641978300000|2022-01-12 09:05:00|3559|3553|3558.3|3552.3|3559|3553|3557.8|3551.8|6
1641978310000|2022-01-12 09:05:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1641978320000|2022-01-12 09:05:20|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|2
1641978330000|2022-01-12 09:05:30|3558.5|3552.5|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|3
1641978340000|2022-01-12 09:05:40|3557.8|3551.8|3560.3|3554.3|3560.3|3554.3|3557.8|3551.8|4
1641978350000|2022-01-12 09:05:50|3560.8|3554.8|3560.3|3554.3|3561|3555|3560.3|3554.3|5
1641978360000|2022-01-12 09:06:00|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1641978370000|2022-01-12 09:06:10|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1641978380000|2022-01-12 09:06:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1641978390000|2022-01-12 09:06:30|3563|3557|3562.3|3556.3|3563|3557|3562.3|3556.3|4
1641978440000|2022-01-12 09:07:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641978450000|2022-01-12 09:07:30|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562.3|3556.3|2
1641978470000|2022-01-12 09:07:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1641978490000|2022-01-12 09:08:10|3563.3|3557.3|3564.3|3558.3|3564.3|3558.3|3563.3|3557.3|3
1641978500000|2022-01-12 09:08:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641978520000|2022-01-12 09:08:40|3564.8|3558.8|3567|3561|3567.5|3561.5|3564.8|3558.8|4
1641978560000|2022-01-12 09:09:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641978590000|2022-01-12 09:09:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641978620000|2022-01-12 09:10:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1641978660000|2022-01-12 09:11:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1641978670000|2022-01-12 09:11:10|3566.8|3560.8|3565.3|3559.3|3566.8|3560.8|3565.3|3559.3|2
1641978680000|2022-01-12 09:11:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641978690000|2022-01-12 09:11:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641978700000|2022-01-12 09:11:40|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1641978720000|2022-01-12 09:12:00|3564.5|3558.5|3564|3558|3565|3559|3563.8|3557.8|9
1641978730000|2022-01-12 09:12:10|3563.8|3557.8|3562.8|3556.8|3563.8|3557.8|3562.8|3556.8|5
1641978750000|2022-01-12 09:12:30|3562.5|3556.5|3561.3|3555.3|3562.5|3556.5|3561.3|3555.3|2
1641978760000|2022-01-12 09:12:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1641978770000|2022-01-12 09:12:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641978780000|2022-01-12 09:13:00|3561.3|3555.3|3560.5|3554.5|3561.3|3555.3|3560.3|3554.3|3
1641978790000|2022-01-12 09:13:10|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641978820000|2022-01-12 09:13:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1641978840000|2022-01-12 09:14:00|3561.8|3555.8|3563|3557|3564.3|3558.3|3561.8|3555.8|6
1641978850000|2022-01-12 09:14:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641978870000|2022-01-12 09:14:30|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1641978880000|2022-01-12 09:14:40|3563.8|3557.8|3564.5|3558.5|3564.5|3558.5|3563.8|3557.8|2
1641978900000|2022-01-12 09:15:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641978910000|2022-01-12 09:15:10|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|2
1641978940000|2022-01-12 09:15:40|3565.3|3559.3|3564|3558|3565.3|3559.3|3564|3558|3
1641978950000|2022-01-12 09:15:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641978960000|2022-01-12 09:16:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641978970000|2022-01-12 09:16:10|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1641978980000|2022-01-12 09:16:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641979020000|2022-01-12 09:17:00|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|3
1641979050000|2022-01-12 09:17:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1641979060000|2022-01-12 09:17:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641979070000|2022-01-12 09:17:50|3564.3|3558.3|3563|3557|3564.3|3558.3|3562.8|3556.8|3
1641979090000|2022-01-12 09:18:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641979110000|2022-01-12 09:18:30|3562.5|3556.5|3560.3|3554.3|3562.5|3556.5|3560.3|3554.3|2
1641979130000|2022-01-12 09:18:50|3560|3554|3559.3|3553.3|3560|3554|3559.3|3553.3|3
1641979140000|2022-01-12 09:19:00|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1641979170000|2022-01-12 09:19:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1641979180000|2022-01-12 09:19:40|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|4
1641979190000|2022-01-12 09:19:50|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|4
1641979200000|2022-01-12 09:20:00|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1641979210000|2022-01-12 09:20:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1641979220000|2022-01-12 09:20:20|3560.3|3554.3|3562.8|3556.8|3563|3557|3560.3|3554.3|3
1641979230000|2022-01-12 09:20:30|3562.5|3556.5|3558.8|3552.8|3562.5|3556.5|3558.8|3552.8|2
1641979240000|2022-01-12 09:20:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1641979250000|2022-01-12 09:20:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1641979260000|2022-01-12 09:21:00|3560.3|3554.3|3561.5|3555.5|3561.5|3555.5|3560.3|3554.3|4
1641979270000|2022-01-12 09:21:10|3561.3|3555.3|3562.5|3556.5|3562.5|3556.5|3561.3|3555.3|4
1641979280000|2022-01-12 09:21:20|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3560.8|3554.8|4
1641979290000|2022-01-12 09:21:30|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|5
1641979300000|2022-01-12 09:21:40|3560.5|3554.5|3561.3|3555.3|3561.5|3555.5|3560.5|3554.5|5
1641979310000|2022-01-12 09:21:50|3561|3555|3560.3|3554.3|3561|3555|3560|3554|7
1641979320000|2022-01-12 09:22:00|3560|3554|3560.3|3554.3|3560.5|3554.5|3560|3554|4
1641979330000|2022-01-12 09:22:10|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1641979340000|2022-01-12 09:22:20|3560|3554|3561|3555|3561|3555|3560|3554|4
1641979350000|2022-01-12 09:22:30|3562.3|3556.3|3563.8|3557.8|3563.8|3557.8|3562.3|3556.3|2
1641979380000|2022-01-12 09:23:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1641979390000|2022-01-12 09:23:10|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|3
1641979400000|2022-01-12 09:23:20|3565.3|3559.3|3563.5|3557.5|3565.3|3559.3|3563.5|3557.5|4
1641979410000|2022-01-12 09:23:30|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|2
1641979420000|2022-01-12 09:23:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1641979460000|2022-01-12 09:24:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1641979490000|2022-01-12 09:24:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641979540000|2022-01-12 09:25:40|3564.5|3558.5|3565.5|3559.5|3565.5|3559.5|3564.5|3558.5|2
1641979550000|2022-01-12 09:25:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1641979560000|2022-01-12 09:26:00|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641979610000|2022-01-12 09:26:50|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|2
1641979620000|2022-01-12 09:27:00|3566.5|3560.5|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|5
1641979630000|2022-01-12 09:27:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641979640000|2022-01-12 09:27:20|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3564.8|3558.8|3
1641979680000|2022-01-12 09:28:00|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3563.8|3557.8|2
1641979730000|2022-01-12 09:28:50|3563|3557|3564|3558|3564|3558|3563|3557|2
1641979750000|2022-01-12 09:29:10|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641979770000|2022-01-12 09:29:30|3564.8|3558.8|3567.3|3561.3|3567.3|3561.3|3564.8|3558.8|3
1641979790000|2022-01-12 09:29:50|3567.5|3561.5|3570|3564|3570|3564|3567.5|3561.5|9
1641979800000|2022-01-12 09:30:00|3569.8|3563.8|3573.3|3567.3|3573.5|3567.5|3569.8|3563.8|15
1641979810000|2022-01-12 09:30:10|3573.5|3567.5|3573.8|3567.8|3575.3|3569.3|3573.5|3567.5|7
1641979820000|2022-01-12 09:30:20|3574|3568|3573.5|3567.5|3574.8|3568.8|3573.5|3567.5|7
1641979830000|2022-01-12 09:30:30|3572.3|3566.3|3570.8|3564.8|3572.3|3566.3|3570.8|3564.8|5
1641979840000|2022-01-12 09:30:40|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569.8|3563.8|3
1641979850000|2022-01-12 09:30:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641979860000|2022-01-12 09:31:00|3569.8|3563.8|3570.8|3564.8|3570.8|3564.8|3569.5|3563.5|3
1641979870000|2022-01-12 09:31:10|3571|3565|3571|3565|3571|3565|3571|3565|1
1641979880000|2022-01-12 09:31:20|3570.8|3564.8|3572.3|3566.3|3572.3|3566.3|3570.3|3564.3|5
1641979890000|2022-01-12 09:31:30|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|2
1641979900000|2022-01-12 09:31:40|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|2
1641979910000|2022-01-12 09:31:50|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|2
1641979920000|2022-01-12 09:32:00|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.8|3566.8|4
1641979940000|2022-01-12 09:32:20|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|3
1641979950000|2022-01-12 09:32:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641979960000|2022-01-12 09:32:40|3571.5|3565.5|3569.8|3563.8|3571.5|3565.5|3569.8|3563.8|6
1641979970000|2022-01-12 09:32:50|3569.5|3563.5|3569|3563|3569.8|3563.8|3569|3563|7
1641979980000|2022-01-12 09:33:00|3569.5|3563.5|3569.3|3563.3|3569.8|3563.8|3569|3563|9
1641980000000|2022-01-12 09:33:20|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|2
1641980010000|2022-01-12 09:33:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641980020000|2022-01-12 09:33:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641980030000|2022-01-12 09:33:50|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1641980060000|2022-01-12 09:34:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641980070000|2022-01-12 09:34:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1641980080000|2022-01-12 09:34:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641980090000|2022-01-12 09:34:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|2
1641980100000|2022-01-12 09:35:00|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1641980110000|2022-01-12 09:35:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1641980120000|2022-01-12 09:35:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1641980130000|2022-01-12 09:35:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641980140000|2022-01-12 09:35:40|3571.8|3565.8|3573.8|3567.8|3575|3569|3571.8|3565.8|7
1641980150000|2022-01-12 09:35:50|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|2
1641980210000|2022-01-12 09:36:50|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|3
1641980220000|2022-01-12 09:37:00|3574|3568|3574.3|3568.3|3574.8|3568.8|3574|3568|5
1641980230000|2022-01-12 09:37:10|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1641980240000|2022-01-12 09:37:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1641980250000|2022-01-12 09:37:30|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|2
1641980260000|2022-01-12 09:37:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641980270000|2022-01-12 09:37:50|3576.8|3570.8|3578|3572|3578|3572|3576.5|3570.5|4
1641980280000|2022-01-12 09:38:00|3579.1|3573.1|3578.5|3572.5|3579.1|3573.1|3578.3|3572.3|3
1641980290000|2022-01-12 09:38:10|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1641980300000|2022-01-12 09:38:20|3577.8|3571.8|3576|3570|3577.8|3571.8|3576|3570|3
1641980310000|2022-01-12 09:38:30|3576.3|3570.3|3578.3|3572.3|3578.3|3572.3|3576.3|3570.3|4
1641980320000|2022-01-12 09:38:40|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|2
1641980330000|2022-01-12 09:38:50|3578.8|3572.8|3576.3|3570.3|3578.8|3572.8|3576.3|3570.3|3
1641980340000|2022-01-12 09:39:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1641980360000|2022-01-12 09:39:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641980370000|2022-01-12 09:39:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641980390000|2022-01-12 09:39:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641980400000|2022-01-12 09:40:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641980410000|2022-01-12 09:40:10|3576.5|3570.5|3577.5|3571.5|3577.5|3571.5|3576.5|3570.5|4
1641980430000|2022-01-12 09:40:30|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1641980440000|2022-01-12 09:40:40|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|4
1641980460000|2022-01-12 09:41:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1641980470000|2022-01-12 09:41:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1641980480000|2022-01-12 09:41:20|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|2
1641980500000|2022-01-12 09:41:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1641980510000|2022-01-12 09:41:50|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1641980550000|2022-01-12 09:42:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641980570000|2022-01-12 09:42:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1641980590000|2022-01-12 09:43:10|3578.5|3572.5|3580.8|3574.8|3580.8|3574.8|3578.5|3572.5|6
1641980600000|2022-01-12 09:43:20|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|3
1641980630000|2022-01-12 09:43:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641980650000|2022-01-12 09:44:10|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1641980680000|2022-01-12 09:44:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641980690000|2022-01-12 09:44:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1641980710000|2022-01-12 09:45:10|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|3
1641980720000|2022-01-12 09:45:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1641980740000|2022-01-12 09:45:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641980750000|2022-01-12 09:45:50|3579|3573|3577|3571|3579|3573|3577|3571|3
1641980780000|2022-01-12 09:46:20|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|3
1641980810000|2022-01-12 09:46:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641980830000|2022-01-12 09:47:10|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|2
1641980840000|2022-01-12 09:47:20|3578.3|3572.3|3579.3|3573.3|3579.3|3573.3|3578.3|3572.3|2
1641980850000|2022-01-12 09:47:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641980860000|2022-01-12 09:47:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579|3573|3
1641980870000|2022-01-12 09:47:50|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|4
1641980940000|2022-01-12 09:49:00|3579|3573|3579|3573|3579.5|3573.5|3579|3573|5
1641980970000|2022-01-12 09:49:30|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1641981000000|2022-01-12 09:50:00|3579.8|3573.8|3580.8|3574.8|3580.8|3574.8|3579.8|3573.8|2
1641981010000|2022-01-12 09:50:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641981020000|2022-01-12 09:50:20|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|3
1641981050000|2022-01-12 09:50:50|3581.8|3575.8|3582.3|3576.3|3582.5|3576.5|3581.8|3575.8|3
1641981060000|2022-01-12 09:51:00|3582.5|3576.5|3584|3578|3584|3578|3582.5|3576.5|3
1641981070000|2022-01-12 09:51:10|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|3
1641981090000|2022-01-12 09:51:30|3584.8|3578.8|3583.5|3577.5|3584.8|3578.8|3582.3|3576.3|4
1641981100000|2022-01-12 09:51:40|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1641981110000|2022-01-12 09:51:50|3582.8|3576.8|3583.5|3577.5|3583.8|3577.8|3582.8|3576.8|3
1641981120000|2022-01-12 09:52:00|3583|3577|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|7
1641981130000|2022-01-12 09:52:10|3583.8|3577.8|3583.8|3577.8|3584.8|3578.8|3583.8|3577.8|10
1641981140000|2022-01-12 09:52:20|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1641981150000|2022-01-12 09:52:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1641981160000|2022-01-12 09:52:40|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|3
1641981170000|2022-01-12 09:52:50|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|2
1641981200000|2022-01-12 09:53:20|3583|3577|3583|3577|3583|3577|3583|3577|1
1641981230000|2022-01-12 09:53:50|3582.8|3576.8|3579.3|3573.3|3582.8|3576.8|3579.3|3573.3|2
1641981240000|2022-01-12 09:54:00|3580.1|3574.1|3580.5|3574.5|3580.5|3574.5|3580.1|3574.1|2
1641981260000|2022-01-12 09:54:20|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1641981280000|2022-01-12 09:54:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641981300000|2022-01-12 09:55:00|3582.1|3576.1|3583|3577|3583|3577|3582.1|3576.1|2
1641981320000|2022-01-12 09:55:20|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1641981340000|2022-01-12 09:55:40|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1641981350000|2022-01-12 09:55:50|3583.3|3577.3|3584.1|3578.1|3584.1|3578.1|3583.3|3577.3|3
1641981360000|2022-01-12 09:56:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641981370000|2022-01-12 09:56:10|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|2
1641981380000|2022-01-12 09:56:20|3583.8|3577.8|3582.8|3576.8|3583.8|3577.8|3582.3|3576.3|3
1641981390000|2022-01-12 09:56:30|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581.5|3575.5|4
1641981400000|2022-01-12 09:56:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641981420000|2022-01-12 09:57:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1641981470000|2022-01-12 09:57:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641981480000|2022-01-12 09:58:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641981490000|2022-01-12 09:58:10|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|3
1641981540000|2022-01-12 09:59:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641981560000|2022-01-12 09:59:20|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641981610000|2022-01-12 10:00:10|3580.3|3574.3|3577.5|3571.5|3580.3|3574.3|3577.5|3571.5|3
1641981620000|2022-01-12 10:00:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1641981630000|2022-01-12 10:00:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641981680000|2022-01-12 10:01:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641981730000|2022-01-12 10:02:10|3577.5|3571.5|3579.8|3573.8|3579.8|3573.8|3577.5|3571.5|4
1641981760000|2022-01-12 10:02:40|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|2
1641981780000|2022-01-12 10:03:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641981800000|2022-01-12 10:03:20|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1641981810000|2022-01-12 10:03:30|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|3
1641981860000|2022-01-12 10:04:20|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1641981880000|2022-01-12 10:04:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1641981890000|2022-01-12 10:04:50|3580.8|3574.8|3579|3573|3580.8|3574.8|3579|3573|2
1641981950000|2022-01-12 10:05:50|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641981960000|2022-01-12 10:06:00|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579|3573|3
1641981980000|2022-01-12 10:06:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1641981990000|2022-01-12 10:06:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1641982000000|2022-01-12 10:06:40|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1641982010000|2022-01-12 10:06:50|3579.3|3573.3|3578.3|3572.3|3579.3|3573.3|3578.3|3572.3|2
1641982020000|2022-01-12 10:07:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641982030000|2022-01-12 10:07:10|3578.3|3572.3|3580.3|3574.3|3580.3|3574.3|3578.3|3572.3|4
1641982040000|2022-01-12 10:07:20|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1641982090000|2022-01-12 10:08:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641982130000|2022-01-12 10:08:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1641982140000|2022-01-12 10:09:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641982160000|2022-01-12 10:09:20|3581.3|3575.3|3579.3|3573.3|3581.3|3575.3|3579.3|3573.3|2
1641982170000|2022-01-12 10:09:30|3579|3573|3577.8|3571.8|3579|3573|3577.8|3571.8|2
1641982180000|2022-01-12 10:09:40|3577|3571|3576.8|3570.8|3577|3571|3576.5|3570.5|3
1641982190000|2022-01-12 10:09:50|3577|3571|3578.8|3572.8|3579|3573|3577|3571|3
1641982200000|2022-01-12 10:10:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641982220000|2022-01-12 10:10:20|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1641982230000|2022-01-12 10:10:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1641982260000|2022-01-12 10:11:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1641982270000|2022-01-12 10:11:10|3578.3|3572.3|3576.8|3570.8|3578.3|3572.3|3576.8|3570.8|3
1641982280000|2022-01-12 10:11:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1641982300000|2022-01-12 10:11:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1641982380000|2022-01-12 10:13:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641982390000|2022-01-12 10:13:10|3576.8|3570.8|3578.5|3572.5|3578.5|3572.5|3576.8|3570.8|2
1641982480000|2022-01-12 10:14:40|3577.5|3571.5|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|2
1641982490000|2022-01-12 10:14:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1641982500000|2022-01-12 10:15:00|3576.3|3570.3|3575.8|3569.8|3577.5|3571.5|3575.8|3569.8|7
1641982520000|2022-01-12 10:15:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641982530000|2022-01-12 10:15:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641982540000|2022-01-12 10:15:40|3576|3570|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|3
1641982550000|2022-01-12 10:15:50|3576.3|3570.3|3574.5|3568.5|3576.3|3570.3|3574.5|3568.5|2
1641982560000|2022-01-12 10:16:00|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.5|3568.5|4
1641982570000|2022-01-12 10:16:10|3574.8|3568.8|3574.5|3568.5|3575.5|3569.5|3574.5|3568.5|3
1641982580000|2022-01-12 10:16:20|3574.8|3568.8|3575.3|3569.3|3575.5|3569.5|3574.8|3568.8|3
1641982590000|2022-01-12 10:16:30|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3574.5|3568.5|2
1641982600000|2022-01-12 10:16:40|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1641982670000|2022-01-12 10:17:50|3575|3569|3575.8|3569.8|3575.8|3569.8|3575|3569|2
1641982700000|2022-01-12 10:18:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1641982720000|2022-01-12 10:18:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1641982750000|2022-01-12 10:19:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1641982760000|2022-01-12 10:19:20|3576.5|3570.5|3576.3|3570.3|3577|3571|3576.3|3570.3|4
1641982780000|2022-01-12 10:19:40|3576.5|3570.5|3576.8|3570.8|3577|3571|3576.5|3570.5|3
1641982790000|2022-01-12 10:19:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641982800000|2022-01-12 10:20:00|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1641982810000|2022-01-12 10:20:10|3574.5|3568.5|3575.3|3569.3|3575.5|3569.5|3574.5|3568.5|3
1641982820000|2022-01-12 10:20:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1641982830000|2022-01-12 10:20:30|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1641982850000|2022-01-12 10:20:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1641982870000|2022-01-12 10:21:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641982930000|2022-01-12 10:22:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641982940000|2022-01-12 10:22:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1641982950000|2022-01-12 10:22:30|3577.5|3571.5|3578.3|3572.3|3578.3|3572.3|3577.5|3571.5|3
1641982990000|2022-01-12 10:23:10|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|2
1641983010000|2022-01-12 10:23:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641983020000|2022-01-12 10:23:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641983040000|2022-01-12 10:24:00|3578.8|3572.8|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|2
1641983050000|2022-01-12 10:24:10|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641983090000|2022-01-12 10:24:50|3579.8|3573.8|3582|3576|3582|3576|3579.8|3573.8|5
1641983100000|2022-01-12 10:25:00|3582.3|3576.3|3583.3|3577.3|3583.3|3577.3|3582.3|3576.3|2
1641983160000|2022-01-12 10:26:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641983180000|2022-01-12 10:26:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641983230000|2022-01-12 10:27:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641983290000|2022-01-12 10:28:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1641983320000|2022-01-12 10:28:40|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1641983330000|2022-01-12 10:28:50|3583|3577|3583.8|3577.8|3583.8|3577.8|3583|3577|2
1641983430000|2022-01-12 10:30:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1641983440000|2022-01-12 10:30:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641983450000|2022-01-12 10:30:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1641983460000|2022-01-12 10:31:00|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1641983470000|2022-01-12 10:31:10|3584|3578|3583.5|3577.5|3584|3578|3583.5|3577.5|2
1641983520000|2022-01-12 10:32:00|3582.3|3576.3|3581|3575|3582.3|3576.3|3581|3575|2
1641983540000|2022-01-12 10:32:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641983550000|2022-01-12 10:32:30|3580.5|3574.5|3579.3|3573.3|3580.5|3574.5|3579.3|3573.3|4
1641983560000|2022-01-12 10:32:40|3580|3574|3581|3575|3581|3575|3580|3574|3
1641983610000|2022-01-12 10:33:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641983640000|2022-01-12 10:34:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1641983770000|2022-01-12 10:36:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641983810000|2022-01-12 10:36:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1641983830000|2022-01-12 10:37:10|3581.5|3575.5|3583|3577|3583|3577|3581.5|3575.5|2
1641983860000|2022-01-12 10:37:40|3583.3|3577.3|3584.8|3578.8|3584.8|3578.8|3583.3|3577.3|3
1641983910000|2022-01-12 10:38:30|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1641983930000|2022-01-12 10:38:50|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1641983940000|2022-01-12 10:39:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|3
1641983950000|2022-01-12 10:39:10|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1641983980000|2022-01-12 10:39:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586|3580|5
1641984010000|2022-01-12 10:40:10|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|4
1641984030000|2022-01-12 10:40:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641984050000|2022-01-12 10:40:50|3587.8|3581.8|3587|3581|3587.8|3581.8|3587|3581|2
1641984060000|2022-01-12 10:41:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641984070000|2022-01-12 10:41:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1641984090000|2022-01-12 10:41:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641984100000|2022-01-12 10:41:40|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|2
1641984120000|2022-01-12 10:42:00|3588.5|3582.5|3587|3581|3588.5|3582.5|3587|3581|6
1641984140000|2022-01-12 10:42:20|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3585.8|3579.8|3
1641984170000|2022-01-12 10:42:50|3587|3581|3588|3582|3588|3582|3587|3581|3
1641984180000|2022-01-12 10:43:00|3588.5|3582.5|3590.3|3584.3|3590.3|3584.3|3588.5|3582.5|2
1641984200000|2022-01-12 10:43:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1641984220000|2022-01-12 10:43:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1641984230000|2022-01-12 10:43:50|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|2
1641984240000|2022-01-12 10:44:00|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1641984250000|2022-01-12 10:44:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1641984360000|2022-01-12 10:46:00|3589.5|3583.5|3591.8|3585.8|3592|3586|3589.5|3583.5|6
1641984430000|2022-01-12 10:47:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641984440000|2022-01-12 10:47:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641984450000|2022-01-12 10:47:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641984460000|2022-01-12 10:47:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641984480000|2022-01-12 10:48:00|3593|3587|3590|3584|3593|3587|3590|3584|2
1641984500000|2022-01-12 10:48:20|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|2
1641984510000|2022-01-12 10:48:30|3589.5|3583.5|3591.5|3585.5|3591.5|3585.5|3589.5|3583.5|2
1641984520000|2022-01-12 10:48:40|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3589|3583|12
1641984530000|2022-01-12 10:48:50|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|3
1641984540000|2022-01-12 10:49:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641984550000|2022-01-12 10:49:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1641984560000|2022-01-12 10:49:20|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588.5|3582.5|2
1641984570000|2022-01-12 10:49:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641984580000|2022-01-12 10:49:40|3587.3|3581.3|3587.8|3581.8|3588.3|3582.3|3587.3|3581.3|4
1641984590000|2022-01-12 10:49:50|3587|3581|3588.3|3582.3|3588.3|3582.3|3587|3581|3
1641984610000|2022-01-12 10:50:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641984620000|2022-01-12 10:50:20|3587.3|3581.3|3586.3|3580.3|3587.3|3581.3|3586|3580|3
1641984630000|2022-01-12 10:50:30|3585.3|3579.3|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|2
1641984650000|2022-01-12 10:50:50|3585.5|3579.5|3585.8|3579.8|3586.5|3580.5|3585.5|3579.5|4
1641984660000|2022-01-12 10:51:00|3587.1|3581.1|3588.6|3582.6|3588.6|3582.6|3587.1|3581.1|2
1641984670000|2022-01-12 10:51:10|3588.9|3582.9|3590|3584|3590|3584|3588.9|3582.9|3
1641984710000|2022-01-12 10:51:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641984770000|2022-01-12 10:52:50|3590.5|3584.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|2
1641984780000|2022-01-12 10:53:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641984800000|2022-01-12 10:53:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641984840000|2022-01-12 10:54:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1641984870000|2022-01-12 10:54:30|3592|3586|3588|3582|3592|3586|3588|3582|2
1641984900000|2022-01-12 10:55:00|3588.3|3582.3|3589.3|3583.3|3589.3|3583.3|3588.3|3582.3|2
1641984940000|2022-01-12 10:55:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641984960000|2022-01-12 10:56:00|3588.3|3582.3|3586.5|3580.5|3588.3|3582.3|3586.5|3580.5|2
1641985000000|2022-01-12 10:56:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641985050000|2022-01-12 10:57:30|3586|3580|3585.5|3579.5|3586|3580|3584|3578|6
1641985060000|2022-01-12 10:57:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1641985070000|2022-01-12 10:57:50|3587.5|3581.5|3586|3580|3587.5|3581.5|3586|3580|3
1641985090000|2022-01-12 10:58:10|3587|3581|3587.8|3581.8|3588|3582|3587|3581|4
1641985120000|2022-01-12 10:58:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641985140000|2022-01-12 10:59:00|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1641985160000|2022-01-12 10:59:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641985210000|2022-01-12 11:00:10|3586.3|3580.3|3585|3579|3586.3|3580.3|3584.5|3578.5|5
1641985220000|2022-01-12 11:00:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641985230000|2022-01-12 11:00:30|3585|3579|3587.8|3581.8|3588|3582|3585|3579|3
1641985240000|2022-01-12 11:00:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641985250000|2022-01-12 11:00:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1641985260000|2022-01-12 11:01:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641985270000|2022-01-12 11:01:10|3587|3581|3586|3580|3587|3581|3586|3580|4
1641985300000|2022-01-12 11:01:40|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|2
1641985310000|2022-01-12 11:01:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1641985380000|2022-01-12 11:03:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641985390000|2022-01-12 11:03:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1641985440000|2022-01-12 11:04:00|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3587.3|3581.3|3
1641985480000|2022-01-12 11:04:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641985550000|2022-01-12 11:05:50|3587|3581|3588|3582|3588|3582|3587|3581|2
1641985560000|2022-01-12 11:06:00|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1641985570000|2022-01-12 11:06:10|3589.5|3583.5|3589.6|3583.6|3589.8|3583.8|3589.5|3583.5|3
1641985580000|2022-01-12 11:06:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1641985610000|2022-01-12 11:06:50|3590.5|3584.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|2
1641985620000|2022-01-12 11:07:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1641985660000|2022-01-12 11:07:40|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|3
1641985680000|2022-01-12 11:08:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1641985720000|2022-01-12 11:08:40|3588.8|3582.8|3587.5|3581.5|3588.8|3582.8|3586.5|3580.5|7
1641985750000|2022-01-12 11:09:10|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641985780000|2022-01-12 11:09:40|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1641985810000|2022-01-12 11:10:10|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3585.3|3579.3|3
1641985820000|2022-01-12 11:10:20|3585.3|3579.3|3587.3|3581.3|3587.3|3581.3|3585.3|3579.3|2
1641985840000|2022-01-12 11:10:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1641985850000|2022-01-12 11:10:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641985920000|2022-01-12 11:12:00|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|2
1641986040000|2022-01-12 11:14:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641986060000|2022-01-12 11:14:20|3588|3582|3589.5|3583.5|3589.5|3583.5|3588|3582|2
1641986070000|2022-01-12 11:14:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641986080000|2022-01-12 11:14:40|3590|3584|3590.8|3584.8|3590.8|3584.8|3590|3584|3
1641986100000|2022-01-12 11:15:00|3591|3585|3593.5|3587.5|3593.5|3587.5|3591|3585|5
1641986110000|2022-01-12 11:15:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641986140000|2022-01-12 11:15:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641986160000|2022-01-12 11:16:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641986170000|2022-01-12 11:16:10|3593.3|3587.3|3592.3|3586.3|3593.3|3587.3|3590.8|3584.8|3
1641986180000|2022-01-12 11:16:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1641986190000|2022-01-12 11:16:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1641986200000|2022-01-12 11:16:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1641986210000|2022-01-12 11:16:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1641986220000|2022-01-12 11:17:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1641986230000|2022-01-12 11:17:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1641986250000|2022-01-12 11:17:30|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|2
1641986260000|2022-01-12 11:17:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1641986270000|2022-01-12 11:17:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1641986280000|2022-01-12 11:18:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1641986290000|2022-01-12 11:18:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1641986350000|2022-01-12 11:19:10|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|2
1641986390000|2022-01-12 11:19:50|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1641986400000|2022-01-12 11:20:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1641986410000|2022-01-12 11:20:10|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1641986450000|2022-01-12 11:20:50|3590|3584|3587|3581|3590|3584|3587|3581|4
1641986480000|2022-01-12 11:21:20|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.3|3580.3|3
1641986490000|2022-01-12 11:21:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641986500000|2022-01-12 11:21:40|3586|3580|3585.5|3579.5|3586|3580|3585.3|3579.3|3
1641986510000|2022-01-12 11:21:50|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1641986520000|2022-01-12 11:22:00|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|2
1641986530000|2022-01-12 11:22:10|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|3
1641986540000|2022-01-12 11:22:20|3584|3578|3583|3577|3584|3578|3582.8|3576.8|3
1641986550000|2022-01-12 11:22:30|3583.3|3577.3|3583.8|3577.8|3585|3579|3583.3|3577.3|5
1641986570000|2022-01-12 11:22:50|3584|3578|3586.8|3580.8|3586.8|3580.8|3584|3578|2
1641986580000|2022-01-12 11:23:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1641986610000|2022-01-12 11:23:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1641986620000|2022-01-12 11:23:40|3586|3580|3584.5|3578.5|3586|3580|3584.5|3578.5|3
1641986630000|2022-01-12 11:23:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|2
1641986640000|2022-01-12 11:24:00|3584|3578|3584|3578|3584|3578|3584|3578|1
1641986650000|2022-01-12 11:24:10|3584.8|3578.8|3585.3|3579.3|3586|3580|3584.8|3578.8|4
1641986660000|2022-01-12 11:24:20|3585.5|3579.5|3586.8|3580.8|3586.8|3580.8|3585.5|3579.5|2
1641986690000|2022-01-12 11:24:50|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1641986710000|2022-01-12 11:25:10|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641986720000|2022-01-12 11:25:20|3586.3|3580.3|3589.1|3583.1|3589.1|3583.1|3586.3|3580.3|5
1641986730000|2022-01-12 11:25:30|3588.9|3582.9|3588.3|3582.3|3588.9|3582.9|3588.3|3582.3|2
1641986750000|2022-01-12 11:25:50|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1641986760000|2022-01-12 11:26:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641986770000|2022-01-12 11:26:10|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641986780000|2022-01-12 11:26:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1641986820000|2022-01-12 11:27:00|3586.3|3580.3|3585.3|3579.3|3586.3|3580.3|3585.3|3579.3|3
1641986870000|2022-01-12 11:27:50|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1641986910000|2022-01-12 11:28:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1641986920000|2022-01-12 11:28:40|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|2
1641986930000|2022-01-12 11:28:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641986970000|2022-01-12 11:29:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1641986980000|2022-01-12 11:29:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1641987010000|2022-01-12 11:30:10|3587.3|3581.3|3585.3|3579.3|3587.3|3581.3|3585.3|3579.3|2
1641987040000|2022-01-12 11:30:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641987080000|2022-01-12 11:31:20|3585|3579|3586.8|3580.8|3586.8|3580.8|3585|3579|2
1641987090000|2022-01-12 11:31:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1641987100000|2022-01-12 11:31:40|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1641987110000|2022-01-12 11:31:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641987130000|2022-01-12 11:32:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1641987180000|2022-01-12 11:33:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1641987190000|2022-01-12 11:33:10|3586.5|3580.5|3584.5|3578.5|3586.5|3580.5|3584.5|3578.5|4
1641987200000|2022-01-12 11:33:20|3584.3|3578.3|3585.5|3579.5|3585.5|3579.5|3583.8|3577.8|5
1641987210000|2022-01-12 11:33:30|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1641987220000|2022-01-12 11:33:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1641987230000|2022-01-12 11:33:50|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|2
1641987240000|2022-01-12 11:34:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641987270000|2022-01-12 11:34:30|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|2
1641987280000|2022-01-12 11:34:40|3587.5|3581.5|3585.3|3579.3|3587.5|3581.5|3585.3|3579.3|4
1641987300000|2022-01-12 11:35:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641987350000|2022-01-12 11:35:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1641987360000|2022-01-12 11:36:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641987370000|2022-01-12 11:36:10|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|3
1641987390000|2022-01-12 11:36:30|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1641987420000|2022-01-12 11:37:00|3584.8|3578.8|3586|3580|3586|3580|3584.8|3578.8|5
1641987430000|2022-01-12 11:37:10|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|3
1641987440000|2022-01-12 11:37:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1641987510000|2022-01-12 11:38:30|3586|3580|3587.3|3581.3|3587.3|3581.3|3586|3580|3
1641987520000|2022-01-12 11:38:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1641987540000|2022-01-12 11:39:00|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|2
1641987570000|2022-01-12 11:39:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641987580000|2022-01-12 11:39:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1641987600000|2022-01-12 11:40:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1641987630000|2022-01-12 11:40:30|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1641987640000|2022-01-12 11:40:40|3585.3|3579.3|3588.3|3582.3|3588.3|3582.3|3585.3|3579.3|5
1641987650000|2022-01-12 11:40:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1641987660000|2022-01-12 11:41:00|3588.3|3582.3|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|4
1641987670000|2022-01-12 11:41:10|3587.5|3581.5|3587|3581|3587.8|3581.8|3586.8|3580.8|5
1641987680000|2022-01-12 11:41:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1641987700000|2022-01-12 11:41:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1641987710000|2022-01-12 11:41:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|4
1641987730000|2022-01-12 11:42:10|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1641987740000|2022-01-12 11:42:20|3589|3583|3589|3583|3589|3583|3588.5|3582.5|4
1641987760000|2022-01-12 11:42:40|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1641987770000|2022-01-12 11:42:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641987810000|2022-01-12 11:43:30|3588|3582|3586.3|3580.3|3588|3582|3586.3|3580.3|2
1641987820000|2022-01-12 11:43:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1641987840000|2022-01-12 11:44:00|3587|3581|3586|3580|3587|3581|3586|3580|2
1641987900000|2022-01-12 11:45:00|3586.3|3580.3|3587.5|3581.5|3587.5|3581.5|3586.3|3580.3|3
1641987910000|2022-01-12 11:45:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1641987930000|2022-01-12 11:45:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1641987940000|2022-01-12 11:45:40|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|3
1641987960000|2022-01-12 11:46:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1641987980000|2022-01-12 11:46:20|3588.5|3582.5|3586.5|3580.5|3588.5|3582.5|3586.5|3580.5|3
1641988000000|2022-01-12 11:46:40|3585.8|3579.8|3585.5|3579.5|3586.5|3580.5|3585.5|3579.5|3
1641988020000|2022-01-12 11:47:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1641988030000|2022-01-12 11:47:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1641988050000|2022-01-12 11:47:30|3586.5|3580.5|3587|3581|3587.3|3581.3|3586.5|3580.5|3
1641988060000|2022-01-12 11:47:40|3586.5|3580.5|3585.3|3579.3|3586.5|3580.5|3585.3|3579.3|2
1641988080000|2022-01-12 11:48:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1641988110000|2022-01-12 11:48:30|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|2
1641988120000|2022-01-12 11:48:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1641988140000|2022-01-12 11:49:00|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1641988150000|2022-01-12 11:49:10|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|2
1641988170000|2022-01-12 11:49:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641988180000|2022-01-12 11:49:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1641988200000|2022-01-12 11:50:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1641988220000|2022-01-12 11:50:20|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641988240000|2022-01-12 11:50:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641988260000|2022-01-12 11:51:00|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1641988270000|2022-01-12 11:51:10|3581|3575|3579.8|3573.8|3581|3575|3579.8|3573.8|4
1641988290000|2022-01-12 11:51:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641988310000|2022-01-12 11:51:50|3579.8|3573.8|3580.8|3574.8|3580.8|3574.8|3579.8|3573.8|2
1641988320000|2022-01-12 11:52:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1641988340000|2022-01-12 11:52:20|3581|3575|3580.8|3574.8|3581|3575|3580|3574|6
1641988370000|2022-01-12 11:52:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1641988380000|2022-01-12 11:53:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641988400000|2022-01-12 11:53:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641988410000|2022-01-12 11:53:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1641988420000|2022-01-12 11:53:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641988440000|2022-01-12 11:54:00|3580|3574|3579.3|3573.3|3580|3574|3579|3573|6
1641988460000|2022-01-12 11:54:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641988470000|2022-01-12 11:54:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641988480000|2022-01-12 11:54:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641988490000|2022-01-12 11:54:50|3578.8|3572.8|3579.8|3573.8|3579.8|3573.8|3578.8|3572.8|2
1641988510000|2022-01-12 11:55:10|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|2
1641988520000|2022-01-12 11:55:20|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1641988540000|2022-01-12 11:55:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1641988580000|2022-01-12 11:56:20|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|2
1641988590000|2022-01-12 11:56:30|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|3
1641988600000|2022-01-12 11:56:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641988610000|2022-01-12 11:56:50|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|3
1641988620000|2022-01-12 11:57:00|3581.5|3575.5|3581|3575|3581.8|3575.8|3581|3575|3
1641988630000|2022-01-12 11:57:10|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1641988660000|2022-01-12 11:57:40|3581.3|3575.3|3582|3576|3582|3576|3581.3|3575.3|4
1641988680000|2022-01-12 11:58:00|3582.3|3576.3|3584.3|3578.3|3584.3|3578.3|3582.3|3576.3|4
1641988700000|2022-01-12 11:58:20|3584.5|3578.5|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|5
1641988710000|2022-01-12 11:58:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641988730000|2022-01-12 11:58:50|3584.8|3578.8|3583.5|3577.5|3584.8|3578.8|3583.5|3577.5|3
1641988750000|2022-01-12 11:59:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1641988790000|2022-01-12 11:59:50|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|2
1641988800000|2022-01-12 12:00:00|3583.5|3577.5|3580.8|3574.8|3583.5|3577.5|3580.5|3574.5|4
1641988810000|2022-01-12 12:00:10|3581.5|3575.5|3582.8|3576.8|3583.3|3577.3|3581.5|3575.5|8
1641988820000|2022-01-12 12:00:20|3582.5|3576.5|3581|3575|3582.5|3576.5|3581|3575|2
1641988830000|2022-01-12 12:00:30|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1641988840000|2022-01-12 12:00:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641988860000|2022-01-12 12:01:00|3580|3574|3579.5|3573.5|3580|3574|3578.8|3572.8|7
1641988870000|2022-01-12 12:01:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579|3573|3
1641988880000|2022-01-12 12:01:20|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1641988890000|2022-01-12 12:01:30|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1641988900000|2022-01-12 12:01:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641988910000|2022-01-12 12:01:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641988920000|2022-01-12 12:02:00|3580.5|3574.5|3581.5|3575.5|3581.5|3575.5|3580.5|3574.5|2
1641988930000|2022-01-12 12:02:10|3582|3576|3582|3576|3582|3576|3582|3576|1
1641988940000|2022-01-12 12:02:20|3581.8|3575.8|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|4
1641988950000|2022-01-12 12:02:30|3582.8|3576.8|3584.5|3578.5|3584.5|3578.5|3582.8|3576.8|3
1641988960000|2022-01-12 12:02:40|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641988980000|2022-01-12 12:03:00|3584|3578|3582.3|3576.3|3584|3578|3582.3|3576.3|3
1641988990000|2022-01-12 12:03:10|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1641989000000|2022-01-12 12:03:20|3583.5|3577.5|3586|3580|3586|3580|3583.5|3577.5|3
1641989010000|2022-01-12 12:03:30|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3584.5|3578.5|5
1641989020000|2022-01-12 12:03:40|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1641989060000|2022-01-12 12:04:20|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.3|3578.3|5
1641989070000|2022-01-12 12:04:30|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641989090000|2022-01-12 12:04:50|3584|3578|3583.8|3577.8|3584|3578|3583.5|3577.5|3
1641989100000|2022-01-12 12:05:00|3584|3578|3587.3|3581.3|3587.3|3581.3|3584|3578|4
1641989110000|2022-01-12 12:05:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1641989130000|2022-01-12 12:05:30|3586.3|3580.3|3584.3|3578.3|3586.3|3580.3|3584.3|3578.3|5
1641989140000|2022-01-12 12:05:40|3584|3578|3584.6|3578.6|3585|3579|3583.5|3577.5|4
1641989160000|2022-01-12 12:06:00|3584.4|3578.4|3584.3|3578.3|3584.4|3578.4|3584.3|3578.3|2
1641989170000|2022-01-12 12:06:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1641989260000|2022-01-12 12:07:40|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1641989270000|2022-01-12 12:07:50|3585.6|3579.6|3586.5|3580.5|3586.5|3580.5|3585.6|3579.6|2
1641989280000|2022-01-12 12:08:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1641989300000|2022-01-12 12:08:20|3586.8|3580.8|3587|3581|3587|3581|3586.5|3580.5|6
1641989310000|2022-01-12 12:08:30|3586.5|3580.5|3586|3580|3587|3581|3586|3580|4
1641989320000|2022-01-12 12:08:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1641989350000|2022-01-12 12:09:10|3585.5|3579.5|3584|3578|3585.5|3579.5|3584|3578|2
1641989360000|2022-01-12 12:09:20|3583.8|3577.8|3584|3578|3584|3578|3583.5|3577.5|7
1641989370000|2022-01-12 12:09:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1641989380000|2022-01-12 12:09:40|3583.3|3577.3|3582|3576|3583.3|3577.3|3582|3576|5
1641989390000|2022-01-12 12:09:50|3581.8|3575.8|3581|3575|3581.8|3575.8|3581|3575|3
1641989400000|2022-01-12 12:10:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641989520000|2022-01-12 12:12:00|3579.8|3573.8|3580|3574|3580|3574|3579.3|3573.3|3
1641989530000|2022-01-12 12:12:10|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1641989540000|2022-01-12 12:12:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1641989590000|2022-01-12 12:13:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641989610000|2022-01-12 12:13:30|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1641989620000|2022-01-12 12:13:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1641989630000|2022-01-12 12:13:50|3579.5|3573.5|3580|3574|3580|3574|3579.3|3573.3|4
1641989640000|2022-01-12 12:14:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641989660000|2022-01-12 12:14:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1641989680000|2022-01-12 12:14:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641989700000|2022-01-12 12:15:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641989720000|2022-01-12 12:15:20|3582|3576|3580.8|3574.8|3582|3576|3580.5|3574.5|4
1641989730000|2022-01-12 12:15:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641989740000|2022-01-12 12:15:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641989750000|2022-01-12 12:15:50|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1641989760000|2022-01-12 12:16:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641989770000|2022-01-12 12:16:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641989780000|2022-01-12 12:16:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1641989790000|2022-01-12 12:16:30|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1641989820000|2022-01-12 12:17:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641989830000|2022-01-12 12:17:10|3578.8|3572.8|3578.1|3572.1|3578.8|3572.8|3578.1|3572.1|2
1641989840000|2022-01-12 12:17:20|3578.3|3572.3|3577|3571|3578.3|3572.3|3577|3571|4
1641989860000|2022-01-12 12:17:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641989870000|2022-01-12 12:17:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1641989880000|2022-01-12 12:18:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1641989890000|2022-01-12 12:18:10|3578|3572|3580.9|3574.9|3581|3575|3578|3572|4
1641989900000|2022-01-12 12:18:20|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1641989920000|2022-01-12 12:18:40|3580.8|3574.8|3579.5|3573.5|3580.8|3574.8|3579|3573|4
1641989950000|2022-01-12 12:19:10|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|3
1641989980000|2022-01-12 12:19:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1641990020000|2022-01-12 12:20:20|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1641990030000|2022-01-12 12:20:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1641990040000|2022-01-12 12:20:40|3580.5|3574.5|3579.5|3573.5|3580.5|3574.5|3579.5|3573.5|4
1641990070000|2022-01-12 12:21:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1641990080000|2022-01-12 12:21:20|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|2
1641990100000|2022-01-12 12:21:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1641990120000|2022-01-12 12:22:00|3579|3573|3579|3573|3579|3573|3579|3573|1
1641990140000|2022-01-12 12:22:20|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641990150000|2022-01-12 12:22:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641990180000|2022-01-12 12:23:00|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|3
1641990200000|2022-01-12 12:23:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1641990210000|2022-01-12 12:23:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641990230000|2022-01-12 12:23:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1641990310000|2022-01-12 12:25:10|3579.8|3573.8|3580.5|3574.5|3580.5|3574.5|3579.8|3573.8|2
1641990330000|2022-01-12 12:25:30|3580.8|3574.8|3579.8|3573.8|3581|3575|3579.8|3573.8|6
1641990360000|2022-01-12 12:26:00|3580.8|3574.8|3581|3575|3581.3|3575.3|3580.8|3574.8|3
1641990390000|2022-01-12 12:26:30|3580.8|3574.8|3579.5|3573.5|3580.8|3574.8|3579|3573|3
1641990400000|2022-01-12 12:26:40|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1641990450000|2022-01-12 12:27:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1641990460000|2022-01-12 12:27:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1641990490000|2022-01-12 12:28:10|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1641990500000|2022-01-12 12:28:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1641990520000|2022-01-12 12:28:40|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1641990530000|2022-01-12 12:28:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1641990550000|2022-01-12 12:29:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641990570000|2022-01-12 12:29:30|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1641990590000|2022-01-12 12:29:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641990620000|2022-01-12 12:30:20|3577.8|3571.8|3578.6|3572.6|3578.6|3572.6|3577.8|3571.8|2
1641990630000|2022-01-12 12:30:30|3578.9|3572.9|3579.5|3573.5|3579.5|3573.5|3578.9|3572.9|2
1641990640000|2022-01-12 12:30:40|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1641990650000|2022-01-12 12:30:50|3579.5|3573.5|3580.3|3574.3|3580.3|3574.3|3579.5|3573.5|2
1641990660000|2022-01-12 12:31:00|3581.5|3575.5|3580.3|3574.3|3581.5|3575.5|3580.3|3574.3|2
1641990670000|2022-01-12 12:31:10|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1641990680000|2022-01-12 12:31:20|3579.3|3573.3|3576.5|3570.5|3579.3|3573.3|3576.5|3570.5|3
1641990710000|2022-01-12 12:31:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1641990720000|2022-01-12 12:32:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1641990740000|2022-01-12 12:32:20|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1641990750000|2022-01-12 12:32:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1641990760000|2022-01-12 12:32:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1641990770000|2022-01-12 12:32:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1641990780000|2022-01-12 12:33:00|3575.3|3569.3|3576|3570|3576.5|3570.5|3575.3|3569.3|4
1641990790000|2022-01-12 12:33:10|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.8|3569.8|3
1641990800000|2022-01-12 12:33:20|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3573.8|3567.8|10
1641990830000|2022-01-12 12:33:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3574.3|3568.3|6
1641990840000|2022-01-12 12:34:00|3574.8|3568.8|3574|3568|3574.8|3568.8|3573.8|3567.8|4
1641990850000|2022-01-12 12:34:10|3573.8|3567.8|3573.5|3567.5|3574|3568|3573.3|3567.3|5
1641990860000|2022-01-12 12:34:20|3573.3|3567.3|3574.5|3568.5|3575|3569|3573.3|3567.3|5
1641990870000|2022-01-12 12:34:30|3574.8|3568.8|3575|3569|3575.5|3569.5|3574.8|3568.8|7
1641990880000|2022-01-12 12:34:40|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.3|3568.3|4
1641990890000|2022-01-12 12:34:50|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.8|3567.8|3
1641990900000|2022-01-12 12:35:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1641990910000|2022-01-12 12:35:10|3574|3568|3571.3|3565.3|3574|3568|3571.3|3565.3|6
1641990920000|2022-01-12 12:35:20|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3570.5|3564.5|6
1641990930000|2022-01-12 12:35:30|3571|3565|3571|3565|3571|3565|3570.8|3564.8|3
1641990940000|2022-01-12 12:35:40|3571.3|3565.3|3573|3567|3573|3567|3571.3|3565.3|6
1641990950000|2022-01-12 12:35:50|3573.3|3567.3|3573|3567|3573.5|3567.5|3573|3567|4
1641990960000|2022-01-12 12:36:00|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|2
1641990970000|2022-01-12 12:36:10|3573|3567|3574.5|3568.5|3574.5|3568.5|3573|3567|2
1641990980000|2022-01-12 12:36:20|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1641991020000|2022-01-12 12:37:00|3575.3|3569.3|3574.3|3568.3|3575.3|3569.3|3574.3|3568.3|2
1641991040000|2022-01-12 12:37:20|3573.3|3567.3|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|4
1641991050000|2022-01-12 12:37:30|3572|3566|3572|3566|3572|3566|3572|3566|1
1641991060000|2022-01-12 12:37:40|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1641991070000|2022-01-12 12:37:50|3571.8|3565.8|3571.8|3565.8|3572|3566|3571.8|3565.8|3
1641991080000|2022-01-12 12:38:00|3571.5|3565.5|3572|3566|3572.3|3566.3|3571.3|3565.3|4
1641991090000|2022-01-12 12:38:10|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1641991100000|2022-01-12 12:38:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1641991110000|2022-01-12 12:38:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1641991120000|2022-01-12 12:38:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1641991130000|2022-01-12 12:38:50|3570.3|3564.3|3570.5|3564.5|3571|3565|3569.8|3563.8|7
1641991140000|2022-01-12 12:39:00|3570.3|3564.3|3570.5|3564.5|3571|3565|3570.3|3564.3|4
1641991150000|2022-01-12 12:39:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1641991200000|2022-01-12 12:40:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1641991210000|2022-01-12 12:40:10|3569.8|3563.8|3569.5|3563.5|3570|3564|3569.5|3563.5|4
1641991220000|2022-01-12 12:40:20|3569.3|3563.3|3569.8|3563.8|3570|3564|3569.3|3563.3|3
1641991230000|2022-01-12 12:40:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1641991240000|2022-01-12 12:40:40|3569.5|3563.5|3566.3|3560.3|3569.5|3563.5|3566.3|3560.3|2
1641991270000|2022-01-12 12:41:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641991280000|2022-01-12 12:41:20|3566|3560|3567.3|3561.3|3567.5|3561.5|3566|3560|3
1641991290000|2022-01-12 12:41:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641991300000|2022-01-12 12:41:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1641991310000|2022-01-12 12:41:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1641991330000|2022-01-12 12:42:10|3568|3562|3569|3563|3570.3|3564.3|3568|3562|6
1641991340000|2022-01-12 12:42:20|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|3
1641991350000|2022-01-12 12:42:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1641991370000|2022-01-12 12:42:50|3569.3|3563.3|3571.3|3565.3|3571.3|3565.3|3569.3|3563.3|2
1641991380000|2022-01-12 12:43:00|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1641991390000|2022-01-12 12:43:10|3570|3564|3569.5|3563.5|3570|3564|3569.3|3563.3|3
1641991410000|2022-01-12 12:43:30|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1641991430000|2022-01-12 12:43:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1641991440000|2022-01-12 12:44:00|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|3
1641991450000|2022-01-12 12:44:10|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566|3560|3
1641991460000|2022-01-12 12:44:20|3567|3561|3568.4|3562.4|3568.4|3562.4|3567|3561|2
1641991470000|2022-01-12 12:44:30|3568.3|3562.3|3568.1|3562.1|3568.3|3562.3|3568.1|3562.1|2
1641991480000|2022-01-12 12:44:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641991490000|2022-01-12 12:44:50|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641991540000|2022-01-12 12:45:40|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1641991550000|2022-01-12 12:45:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641991560000|2022-01-12 12:46:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641991570000|2022-01-12 12:46:10|3568|3562|3566.5|3560.5|3568|3562|3565.5|3559.5|5
1641991590000|2022-01-12 12:46:30|3566.8|3560.8|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|2
1641991600000|2022-01-12 12:46:40|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1641991610000|2022-01-12 12:46:50|3568.4|3562.4|3570.1|3564.1|3570.3|3564.3|3568.4|3562.4|5
1641991620000|2022-01-12 12:47:00|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1641991630000|2022-01-12 12:47:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1641991650000|2022-01-12 12:47:30|3568.3|3562.3|3569.4|3563.4|3569.4|3563.4|3568.3|3562.3|2
1641991670000|2022-01-12 12:47:50|3569|3563|3568.3|3562.3|3569|3563|3567|3561|7
1641991680000|2022-01-12 12:48:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1641991690000|2022-01-12 12:48:10|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641991700000|2022-01-12 12:48:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641991730000|2022-01-12 12:48:50|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|2
1641991740000|2022-01-12 12:49:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1641991750000|2022-01-12 12:49:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1641991770000|2022-01-12 12:49:30|3567.8|3561.8|3568.8|3562.8|3568.8|3562.8|3567.5|3561.5|4
1641991780000|2022-01-12 12:49:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1641991790000|2022-01-12 12:49:50|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1641991800000|2022-01-12 12:50:00|3568.3|3562.3|3566.3|3560.3|3568.3|3562.3|3566|3560|5
1641991810000|2022-01-12 12:50:10|3566.4|3560.4|3566.3|3560.3|3567|3561|3566.3|3560.3|5
1641991820000|2022-01-12 12:50:20|3567.3|3561.3|3567.5|3561.5|3568.5|3562.5|3567.3|3561.3|7
1641991830000|2022-01-12 12:50:30|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1641991840000|2022-01-12 12:50:40|3567.8|3561.8|3570|3564|3570|3564|3567.8|3561.8|3
1641991860000|2022-01-12 12:51:00|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|2
1641991880000|2022-01-12 12:51:20|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.3|3562.3|6
1641991890000|2022-01-12 12:51:30|3568.3|3562.3|3569.5|3563.5|3570|3564|3568.3|3562.3|3
1641991900000|2022-01-12 12:51:40|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|3
1641991920000|2022-01-12 12:52:00|3568.8|3562.8|3567.8|3561.8|3569|3563|3567.8|3561.8|7
1641991940000|2022-01-12 12:52:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1641991950000|2022-01-12 12:52:30|3567.8|3561.8|3568.5|3562.5|3568.5|3562.5|3567.8|3561.8|4
1641991960000|2022-01-12 12:52:40|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641991970000|2022-01-12 12:52:50|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1641991990000|2022-01-12 12:53:10|3568.3|3562.3|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|4
1641992000000|2022-01-12 12:53:20|3567.3|3561.3|3565.3|3559.3|3567.3|3561.3|3565.3|3559.3|7
1641992010000|2022-01-12 12:53:30|3565.5|3559.5|3564.5|3558.5|3565.5|3559.5|3564.5|3558.5|3
1641992020000|2022-01-12 12:53:40|3564.8|3558.8|3565.8|3559.8|3565.8|3559.8|3564.8|3558.8|2
1641992030000|2022-01-12 12:53:50|3566.8|3560.8|3568|3562|3568|3562|3566.8|3560.8|3
1641992040000|2022-01-12 12:54:00|3567.5|3561.5|3569.8|3563.8|3569.8|3563.8|3567.5|3561.5|5
1641992060000|2022-01-12 12:54:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641992070000|2022-01-12 12:54:30|3569.3|3563.3|3567.8|3561.8|3569.3|3563.3|3567.8|3561.8|5
1641992080000|2022-01-12 12:54:40|3568.3|3562.3|3568.8|3562.8|3569.8|3563.8|3568.3|3562.3|6
1641992090000|2022-01-12 12:54:50|3569|3563|3570.5|3564.5|3570.5|3564.5|3569|3563|4
1641992100000|2022-01-12 12:55:00|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1641992110000|2022-01-12 12:55:10|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|3
1641992130000|2022-01-12 12:55:30|3571|3565|3570|3564|3571|3565|3570|3564|3
1641992140000|2022-01-12 12:55:40|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|2
1641992150000|2022-01-12 12:55:50|3567.8|3561.8|3567|3561|3567.8|3561.8|3567|3561|2
1641992160000|2022-01-12 12:56:00|3567.8|3561.8|3567.3|3561.3|3568.5|3562.5|3567.3|3561.3|4
1641992170000|2022-01-12 12:56:10|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|3
1641992180000|2022-01-12 12:56:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1641992190000|2022-01-12 12:56:30|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|2
1641992200000|2022-01-12 12:56:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1641992220000|2022-01-12 12:57:00|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|3
1641992240000|2022-01-12 12:57:20|3570.8|3564.8|3571.8|3565.8|3571.8|3565.8|3570.8|3564.8|2
1641992250000|2022-01-12 12:57:30|3571.3|3565.3|3569.3|3563.3|3571.3|3565.3|3569.3|3563.3|2
1641992260000|2022-01-12 12:57:40|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|3
1641992280000|2022-01-12 12:58:00|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568|3562|4
1641992290000|2022-01-12 12:58:10|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|6
1641992300000|2022-01-12 12:58:20|3570|3564|3570|3564|3571|3565|3570|3564|3
1641992310000|2022-01-12 12:58:30|3570.8|3564.8|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|3
1641992320000|2022-01-12 12:58:40|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1641992330000|2022-01-12 12:58:50|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|2
1641992340000|2022-01-12 12:59:00|3572|3566|3570.3|3564.3|3572|3566|3568.8|3562.8|10
1641992350000|2022-01-12 12:59:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570|3564|5
1641992360000|2022-01-12 12:59:20|3570.3|3564.3|3568|3562|3570.3|3564.3|3567.3|3561.3|9
1641992370000|2022-01-12 12:59:30|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1641992380000|2022-01-12 12:59:40|3569.3|3563.3|3568.3|3562.3|3569.5|3563.5|3568.3|3562.3|7
1641992390000|2022-01-12 12:59:50|3568.5|3562.5|3569|3563|3569.5|3563.5|3568.5|3562.5|7
1641992400000|2022-01-12 13:00:00|3568.5|3562.5|3569|3563|3570.5|3564.5|3567|3561|26
1641992410000|2022-01-12 13:00:10|3568.5|3562.5|3568|3562|3569.3|3563.3|3566.5|3560.5|25
1641992420000|2022-01-12 13:00:20|3568.3|3562.3|3568.5|3562.5|3569.8|3563.8|3566.8|3560.8|14
1641992430000|2022-01-12 13:00:30|3568|3562|3567|3561|3568.8|3562.8|3565.5|3559.5|19
1641992440000|2022-01-12 13:00:40|3566.8|3560.8|3564.8|3558.8|3566.8|3560.8|3564.8|3558.8|10
1641992450000|2022-01-12 13:00:50|3565.3|3559.3|3566.3|3560.3|3566.5|3560.5|3565.3|3559.3|11
1641992460000|2022-01-12 13:01:00|3566.5|3560.5|3563.8|3557.8|3566.5|3560.5|3563|3557|9
1641992470000|2022-01-12 13:01:10|3563.5|3557.5|3567|3561|3567.3|3561.3|3563.3|3557.3|11
1641992480000|2022-01-12 13:01:20|3566.5|3560.5|3569.3|3563.3|3570.4|3564.4|3566.3|3560.3|13
1641992490000|2022-01-12 13:01:30|3569.8|3563.8|3567|3561|3571.5|3565.5|3567|3561|11
1641992500000|2022-01-12 13:01:40|3567.8|3561.8|3568.5|3562.5|3568.5|3562.5|3566.8|3560.8|9
1641992510000|2022-01-12 13:01:50|3568.8|3562.8|3567|3561|3569.3|3563.3|3567|3561|6
1641992520000|2022-01-12 13:02:00|3567.3|3561.3|3564.8|3558.8|3567.5|3561.5|3564.8|3558.8|10
1641992530000|2022-01-12 13:02:10|3564.5|3558.5|3564|3558|3564.5|3558.5|3562.3|3556.3|7
1641992540000|2022-01-12 13:02:20|3563.8|3557.8|3561.8|3555.8|3563.8|3557.8|3561.8|3555.8|8
1641992550000|2022-01-12 13:02:30|3562.8|3556.8|3562.5|3556.5|3563.8|3557.8|3562.3|3556.3|12
1641992560000|2022-01-12 13:02:40|3562.8|3556.8|3563|3557|3565.5|3559.5|3562|3556|18
1641992570000|2022-01-12 13:02:50|3563.3|3557.3|3562.5|3556.5|3563.8|3557.8|3561.5|3555.5|13
1641992580000|2022-01-12 13:03:00|3562.3|3556.3|3562|3556|3564.3|3558.3|3562|3556|14
1641992590000|2022-01-12 13:03:10|3561.8|3555.8|3562.3|3556.3|3563|3557|3561.3|3555.3|16
1641992600000|2022-01-12 13:03:20|3562|3556|3562.5|3556.5|3562.8|3556.8|3561.5|3555.5|9
1641992610000|2022-01-12 13:03:30|3562|3556|3562.5|3556.5|3563|3557|3561.3|3555.3|20
1641992620000|2022-01-12 13:03:40|3562.8|3556.8|3560|3554|3562.8|3556.8|3559.8|3553.8|19
1641992630000|2022-01-12 13:03:50|3560.3|3554.3|3559.5|3553.5|3560.5|3554.5|3558.8|3552.8|7
1641992640000|2022-01-12 13:04:00|3559.3|3553.3|3555.3|3549.3|3559.3|3553.3|3554.3|3548.3|8
1641992650000|2022-01-12 13:04:10|3555|3549|3554.8|3548.8|3556.5|3550.5|3554.8|3548.8|9
1641992660000|2022-01-12 13:04:20|3555.3|3549.3|3556.5|3550.5|3556.5|3550.5|3555.3|3549.3|3
1641992670000|2022-01-12 13:04:30|3556.3|3550.3|3556.3|3550.3|3556.8|3550.8|3555.5|3549.5|5
1641992680000|2022-01-12 13:04:40|3556|3550|3554.3|3548.3|3556|3550|3553.5|3547.5|5
1641992690000|2022-01-12 13:04:50|3554.8|3548.8|3556.5|3550.5|3556.5|3550.5|3554.8|3548.8|7
1641992700000|2022-01-12 13:05:00|3556|3550|3558.8|3552.8|3558.8|3552.8|3556|3550|7
1641992710000|2022-01-12 13:05:10|3559.5|3553.5|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|5
1641992740000|2022-01-12 13:05:40|3557.8|3551.8|3557.4|3551.4|3557.8|3551.8|3557.4|3551.4|3
1641992750000|2022-01-12 13:05:50|3556.8|3550.8|3558.3|3552.3|3558.3|3552.3|3556.8|3550.8|3
1641992760000|2022-01-12 13:06:00|3558.5|3552.5|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|6
1641992770000|2022-01-12 13:06:10|3558|3552|3556.8|3550.8|3558.3|3552.3|3556.8|3550.8|6
1641992780000|2022-01-12 13:06:20|3555.3|3549.3|3556.3|3550.3|3556.5|3550.5|3555.3|3549.3|3
1641992790000|2022-01-12 13:06:30|3556.5|3550.5|3555.5|3549.5|3556.8|3550.8|3555.5|3549.5|6
1641992800000|2022-01-12 13:06:40|3555|3549|3557|3551|3557.8|3551.8|3555|3549|9
1641992810000|2022-01-12 13:06:50|3557.5|3551.5|3556|3550|3557.5|3551.5|3556|3550|5
1641992820000|2022-01-12 13:07:00|3556.3|3550.3|3558.8|3552.8|3558.8|3552.8|3556.3|3550.3|8
1641992830000|2022-01-12 13:07:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1641992840000|2022-01-12 13:07:20|3559.3|3553.3|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|2
1641992850000|2022-01-12 13:07:30|3559.8|3553.8|3560|3554|3560.5|3554.5|3559.6|3553.6|7
1641992860000|2022-01-12 13:07:40|3560.5|3554.5|3563.3|3557.3|3563.3|3557.3|3560.5|3554.5|5
1641992870000|2022-01-12 13:07:50|3563.5|3557.5|3564.3|3558.3|3564.5|3558.5|3563.3|3557.3|6
1641992880000|2022-01-12 13:08:00|3565|3559|3565.5|3559.5|3566|3560|3564.5|3558.5|8
1641992890000|2022-01-12 13:08:10|3566|3560|3563.9|3557.9|3566.8|3560.8|3563.9|3557.9|13
1641992900000|2022-01-12 13:08:20|3564.1|3558.1|3563.5|3557.5|3564.1|3558.1|3563.4|3557.4|5
1641992910000|2022-01-12 13:08:30|3562.3|3556.3|3560.8|3554.8|3562.3|3556.3|3560.3|3554.3|8
1641992920000|2022-01-12 13:08:40|3561|3555|3563|3557|3563.3|3557.3|3561|3555|7
1641992930000|2022-01-12 13:08:50|3562.8|3556.8|3563.5|3557.5|3564.5|3558.5|3562.3|3556.3|13
1641992940000|2022-01-12 13:09:00|3563.3|3557.3|3561.5|3555.5|3563.3|3557.3|3561.5|3555.5|7
1641992950000|2022-01-12 13:09:10|3560.8|3554.8|3559.6|3553.6|3560.8|3554.8|3559.6|3553.6|4
1641992960000|2022-01-12 13:09:20|3559.9|3553.9|3561.5|3555.5|3561.5|3555.5|3559.9|3553.9|8
1641992970000|2022-01-12 13:09:30|3561.3|3555.3|3561.3|3555.3|3561.5|3555.5|3561|3555|5
1641992980000|2022-01-12 13:09:40|3560.3|3554.3|3561|3555|3561.5|3555.5|3560.3|3554.3|4
1641992990000|2022-01-12 13:09:50|3560.8|3554.8|3559.8|3553.8|3560.8|3554.8|3559.8|3553.8|2
1641993000000|2022-01-12 13:10:00|3560|3554|3560.5|3554.5|3560.5|3554.5|3558.8|3552.8|7
1641993010000|2022-01-12 13:10:10|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1641993030000|2022-01-12 13:10:30|3561|3555|3559.3|3553.3|3561|3555|3559.3|3553.3|6
1641993040000|2022-01-12 13:10:40|3558.5|3552.5|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|3
1641993050000|2022-01-12 13:10:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1641993060000|2022-01-12 13:11:00|3561.3|3555.3|3561.8|3555.8|3562|3556|3561.3|3555.3|5
1641993070000|2022-01-12 13:11:10|3561.3|3555.3|3562|3556|3562|3556|3560.5|3554.5|12
1641993080000|2022-01-12 13:11:20|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|4
1641993090000|2022-01-12 13:11:30|3562.8|3556.8|3563.3|3557.3|3563.8|3557.8|3562.8|3556.8|3
1641993100000|2022-01-12 13:11:40|3563.5|3557.5|3565|3559|3565|3559|3563.5|3557.5|6
1641993110000|2022-01-12 13:11:50|3564.5|3558.5|3562.8|3556.8|3564.5|3558.5|3562.5|3556.5|9
1641993120000|2022-01-12 13:12:00|3563|3557|3562.3|3556.3|3563|3557|3562.3|3556.3|8
1641993130000|2022-01-12 13:12:10|3562.5|3556.5|3560.8|3554.8|3562.5|3556.5|3560.8|3554.8|10
1641993140000|2022-01-12 13:12:20|3560.5|3554.5|3559.3|3553.3|3560.5|3554.5|3559|3553|14
1641993150000|2022-01-12 13:12:30|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1641993160000|2022-01-12 13:12:40|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|3
1641993170000|2022-01-12 13:12:50|3560|3554|3559.3|3553.3|3560|3554|3559|3553|5
1641993180000|2022-01-12 13:13:00|3559|3553|3556.3|3550.3|3559.5|3553.5|3556|3550|10
1641993190000|2022-01-12 13:13:10|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|7
1641993200000|2022-01-12 13:13:20|3556.8|3550.8|3556.3|3550.3|3557.3|3551.3|3556.3|3550.3|7
1641993210000|2022-01-12 13:13:30|3556|3550|3556|3550|3556.3|3550.3|3555.8|3549.8|11
1641993220000|2022-01-12 13:13:40|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|5
1641993230000|2022-01-12 13:13:50|3554.5|3548.5|3554|3548|3554.5|3548.5|3553.5|3547.5|6
1641993240000|2022-01-12 13:14:00|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553.5|3547.5|2
1641993250000|2022-01-12 13:14:10|3554|3548|3553.3|3547.3|3556.3|3550.3|3553.3|3547.3|6
1641993260000|2022-01-12 13:14:20|3553|3547|3551.5|3545.5|3553|3547|3551.5|3545.5|5
1641993270000|2022-01-12 13:14:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1641993280000|2022-01-12 13:14:40|3552|3546|3554.8|3548.8|3554.8|3548.8|3552|3546|10
1641993290000|2022-01-12 13:14:50|3555|3549|3555.8|3549.8|3555.8|3549.8|3555|3549|3
1641993300000|2022-01-12 13:15:00|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|4
1641993310000|2022-01-12 13:15:10|3554.5|3548.5|3556|3550|3556|3550|3554|3548|4
1641993320000|2022-01-12 13:15:20|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|3
1641993330000|2022-01-12 13:15:30|3556.3|3550.3|3557|3551|3557|3551|3556.3|3550.3|3
1641993350000|2022-01-12 13:15:50|3557.5|3551.5|3556.8|3550.8|3558|3552|3556.8|3550.8|5
1641993360000|2022-01-12 13:16:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1641993400000|2022-01-12 13:16:40|3556.5|3550.5|3557|3551|3557|3551|3556.5|3550.5|2
1641993420000|2022-01-12 13:17:00|3556.8|3550.8|3556|3550|3556.8|3550.8|3556|3550|3
1641993430000|2022-01-12 13:17:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641993440000|2022-01-12 13:17:20|3556.3|3550.3|3557.5|3551.5|3557.5|3551.5|3556.3|3550.3|3
1641993460000|2022-01-12 13:17:40|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.8|3551.8|4
1641993470000|2022-01-12 13:17:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1641993480000|2022-01-12 13:18:00|3558|3552|3556.5|3550.5|3558|3552|3556.5|3550.5|6
1641993490000|2022-01-12 13:18:10|3556.8|3550.8|3558.3|3552.3|3558.3|3552.3|3556.8|3550.8|4
1641993510000|2022-01-12 13:18:30|3558|3552|3557.5|3551.5|3558|3552|3557.5|3551.5|2
1641993520000|2022-01-12 13:18:40|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1641993540000|2022-01-12 13:19:00|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1641993550000|2022-01-12 13:19:10|3557.5|3551.5|3557.5|3551.5|3558.5|3552.5|3557.5|3551.5|3
1641993570000|2022-01-12 13:19:30|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|3
1641993580000|2022-01-12 13:19:40|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|3
1641993590000|2022-01-12 13:19:50|3557.8|3551.8|3556.5|3550.5|3557.8|3551.8|3556.5|3550.5|7
1641993600000|2022-01-12 13:20:00|3556.3|3550.3|3552.5|3546.5|3556.3|3550.3|3552.5|3546.5|11
1641993610000|2022-01-12 13:20:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|5
1641993620000|2022-01-12 13:20:20|3551.5|3545.5|3552|3546|3553|3547|3551.5|3545.5|10
1641993630000|2022-01-12 13:20:30|3552.3|3546.3|3552.5|3546.5|3552.8|3546.8|3552.3|3546.3|3
1641993640000|2022-01-12 13:20:40|3552.3|3546.3|3554.8|3548.8|3554.8|3548.8|3552.3|3546.3|6
1641993650000|2022-01-12 13:20:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641993660000|2022-01-12 13:21:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1641993670000|2022-01-12 13:21:10|3554|3548|3557.3|3551.3|3557.4|3551.4|3551.5|3545.5|17
1641993680000|2022-01-12 13:21:20|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|6
1641993690000|2022-01-12 13:21:30|3557|3551|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|4
1641993700000|2022-01-12 13:21:40|3557|3551|3558.3|3552.3|3558.3|3552.3|3557|3551|5
1641993710000|2022-01-12 13:21:50|3558.5|3552.5|3558|3552|3558.5|3552.5|3558|3552|2
1641993720000|2022-01-12 13:22:00|3558.3|3552.3|3556.5|3550.5|3558.3|3552.3|3556|3550|9
1641993730000|2022-01-12 13:22:10|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|7
1641993740000|2022-01-12 13:22:20|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|8
1641993750000|2022-01-12 13:22:30|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1641993760000|2022-01-12 13:22:40|3556|3550|3556.3|3550.3|3556.5|3550.5|3556|3550|5
1641993770000|2022-01-12 13:22:50|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1641993780000|2022-01-12 13:23:00|3556|3550|3555.5|3549.5|3556|3550|3555.3|3549.3|9
1641993790000|2022-01-12 13:23:10|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.3|3549.3|5
1641993800000|2022-01-12 13:23:20|3556.3|3550.3|3557|3551|3557|3551|3556.3|3550.3|4
1641993810000|2022-01-12 13:23:30|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|2
1641993830000|2022-01-12 13:23:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1641993840000|2022-01-12 13:24:00|3558.3|3552.3|3556|3550|3558.3|3552.3|3556|3550|9
1641993850000|2022-01-12 13:24:10|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|3
1641993860000|2022-01-12 13:24:20|3557.8|3551.8|3559.5|3553.5|3559.5|3553.5|3557.3|3551.3|13
1641993870000|2022-01-12 13:24:30|3559.8|3553.8|3560.8|3554.8|3560.8|3554.8|3559.8|3553.8|3
1641993880000|2022-01-12 13:24:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3559.5|3553.5|6
1641993900000|2022-01-12 13:25:00|3560|3554|3559.3|3553.3|3560.8|3554.8|3559.3|3553.3|11
1641993910000|2022-01-12 13:25:10|3559.8|3553.8|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|2
1641993920000|2022-01-12 13:25:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1641993930000|2022-01-12 13:25:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641993940000|2022-01-12 13:25:40|3559|3553|3558.5|3552.5|3559.8|3553.8|3558.3|3552.3|9
1641993950000|2022-01-12 13:25:50|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|4
1641993960000|2022-01-12 13:26:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641993970000|2022-01-12 13:26:10|3559|3553|3560.8|3554.8|3560.8|3554.8|3559|3553|7
1641993980000|2022-01-12 13:26:20|3560.5|3554.5|3559|3553|3560.5|3554.5|3559|3553|5
1641993990000|2022-01-12 13:26:30|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|3
1641994000000|2022-01-12 13:26:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1641994020000|2022-01-12 13:27:00|3558.5|3552.5|3560.5|3554.5|3560.5|3554.5|3558.5|3552.5|8
1641994030000|2022-01-12 13:27:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1641994040000|2022-01-12 13:27:20|3559.8|3553.8|3560.3|3554.3|3560.5|3554.5|3558.8|3552.8|9
1641994050000|2022-01-12 13:27:30|3560|3554|3560.8|3554.8|3560.8|3554.8|3560|3554|4
1641994060000|2022-01-12 13:27:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1641994070000|2022-01-12 13:27:50|3560.5|3554.5|3563.5|3557.5|3564.1|3558.1|3560.3|3554.3|17
1641994080000|2022-01-12 13:28:00|3563.8|3557.8|3561.8|3555.8|3563.8|3557.8|3561.8|3555.8|7
1641994090000|2022-01-12 13:28:10|3562.3|3556.3|3562|3556|3562.5|3556.5|3562|3556|3
1641994100000|2022-01-12 13:28:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|6
1641994110000|2022-01-12 13:28:30|3561.8|3555.8|3562|3556|3562|3556|3561.5|3555.5|5
1641994120000|2022-01-12 13:28:40|3562.5|3556.5|3563|3557|3563|3557|3562.5|3556.5|3
1641994130000|2022-01-12 13:28:50|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641994140000|2022-01-12 13:29:00|3562.8|3556.8|3562.5|3556.5|3563|3557|3562.5|3556.5|7
1641994150000|2022-01-12 13:29:10|3563|3557|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|5
1641994160000|2022-01-12 13:29:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641994170000|2022-01-12 13:29:30|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|4
1641994180000|2022-01-12 13:29:40|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1641994190000|2022-01-12 13:29:50|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|3
1641994200000|2022-01-12 13:30:00|3564.3|3558.3|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|10
1641994210000|2022-01-12 13:30:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641994220000|2022-01-12 13:30:20|3563|3557|3564|3558|3564|3558|3562.8|3556.8|6
1641994230000|2022-01-12 13:30:30|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.8|3557.8|3
1641994250000|2022-01-12 13:30:50|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1641994260000|2022-01-12 13:31:00|3564|3558|3564.3|3558.3|3564.8|3558.8|3564|3558|6
1641994270000|2022-01-12 13:31:10|3564|3558|3563.3|3557.3|3564|3558|3563|3557|8
1641994280000|2022-01-12 13:31:20|3563|3557|3562.5|3556.5|3563|3557|3561.5|3555.5|9
1641994300000|2022-01-12 13:31:40|3561.8|3555.8|3562.8|3556.8|3562.8|3556.8|3561.8|3555.8|4
1641994310000|2022-01-12 13:31:50|3563|3557|3563.5|3557.5|3563.5|3557.5|3563|3557|3
1641994320000|2022-01-12 13:32:00|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1641994330000|2022-01-12 13:32:10|3563.5|3557.5|3565.3|3559.3|3565.3|3559.3|3563.5|3557.5|6
1641994340000|2022-01-12 13:32:20|3565.5|3559.5|3566.8|3560.8|3567|3561|3565.5|3559.5|6
1641994350000|2022-01-12 13:32:30|3567|3561|3568.3|3562.3|3568.5|3562.5|3567|3561|8
1641994360000|2022-01-12 13:32:40|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3567.8|3561.8|9
1641994370000|2022-01-12 13:32:50|3568|3562|3569|3563|3569|3563|3568|3562|4
1641994380000|2022-01-12 13:33:00|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|3
1641994390000|2022-01-12 13:33:10|3569.5|3563.5|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|15
1641994400000|2022-01-12 13:33:20|3570|3564|3568.8|3562.8|3570|3564|3568.8|3562.8|5
1641994410000|2022-01-12 13:33:30|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1641994420000|2022-01-12 13:33:40|3569.3|3563.3|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|7
1641994430000|2022-01-12 13:33:50|3568.5|3562.5|3567.3|3561.3|3568.5|3562.5|3567|3561|12
1641994440000|2022-01-12 13:34:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|4
1641994450000|2022-01-12 13:34:10|3567.5|3561.5|3565|3559|3567.5|3561.5|3565|3559|5
1641994460000|2022-01-12 13:34:20|3565.3|3559.3|3565.5|3559.5|3566.8|3560.8|3565.3|3559.3|11
1641994470000|2022-01-12 13:34:30|3565.8|3559.8|3567.8|3561.8|3567.8|3561.8|3565.8|3559.8|8
1641994480000|2022-01-12 13:34:40|3568|3562|3569.8|3563.8|3569.8|3563.8|3568|3562|13
1641994490000|2022-01-12 13:34:50|3569.5|3563.5|3569|3563|3569.5|3563.5|3568.8|3562.8|5
1641994500000|2022-01-12 13:35:00|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|4
1641994510000|2022-01-12 13:35:10|3568.3|3562.3|3569|3563|3569|3563|3568.3|3562.3|3
1641994520000|2022-01-12 13:35:20|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|3
1641994530000|2022-01-12 13:35:30|3569.5|3563.5|3570.8|3564.8|3571|3565|3569.5|3563.5|7
1641994540000|2022-01-12 13:35:40|3570.5|3564.5|3571.8|3565.8|3571.8|3565.8|3569.5|3563.5|12
1641994550000|2022-01-12 13:35:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571|3565|3
1641994560000|2022-01-12 13:36:00|3571.5|3565.5|3573.5|3567.5|3573.5|3567.5|3571.5|3565.5|6
1641994570000|2022-01-12 13:36:10|3573.8|3567.8|3572.5|3566.5|3574|3568|3572.5|3566.5|5
1641994580000|2022-01-12 13:36:20|3572.8|3566.8|3571.8|3565.8|3573.3|3567.3|3571.5|3565.5|9
1641994590000|2022-01-12 13:36:30|3571.5|3565.5|3570|3564|3571.5|3565.5|3570|3564|9
1641994600000|2022-01-12 13:36:40|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|2
1641994610000|2022-01-12 13:36:50|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|5
1641994620000|2022-01-12 13:37:00|3567.5|3561.5|3568.3|3562.3|3568.8|3562.8|3567.5|3561.5|10
1641994630000|2022-01-12 13:37:10|3568|3562|3567.3|3561.3|3568|3562|3567|3561|5
1641994640000|2022-01-12 13:37:20|3567|3561|3567|3561|3567.3|3561.3|3567|3561|3
1641994650000|2022-01-12 13:37:30|3566.8|3560.8|3568.5|3562.5|3568.5|3562.5|3565.5|3559.5|10
1641994660000|2022-01-12 13:37:40|3568.3|3562.3|3566.3|3560.3|3569.3|3563.3|3566|3560|19
1641994670000|2022-01-12 13:37:50|3566.5|3560.5|3566|3560|3566.5|3560.5|3565.8|3559.8|6
1641994680000|2022-01-12 13:38:00|3566.5|3560.5|3566.8|3560.8|3568.3|3562.3|3566.5|3560.5|9
1641994690000|2022-01-12 13:38:10|3566.3|3560.3|3566|3560|3566.5|3560.5|3566|3560|4
1641994700000|2022-01-12 13:38:20|3565.8|3559.8|3564.5|3558.5|3565.8|3559.8|3563|3557|17
1641994710000|2022-01-12 13:38:30|3564|3558|3563.8|3557.8|3565.3|3559.3|3563.8|3557.8|12
1641994720000|2022-01-12 13:38:40|3563.3|3557.3|3562.5|3556.5|3563.5|3557.5|3562.5|3556.5|6
1641994730000|2022-01-12 13:38:50|3562|3556|3561.3|3555.3|3562.8|3556.8|3561.3|3555.3|9
1641994740000|2022-01-12 13:39:00|3561.8|3555.8|3561|3555|3562.8|3556.8|3560.5|3554.5|19
1641994750000|2022-01-12 13:39:10|3560.8|3554.8|3562.3|3556.3|3562.8|3556.8|3560.5|3554.5|21
1641994760000|2022-01-12 13:39:20|3562|3556|3562|3556|3562.8|3556.8|3562|3556|9
1641994770000|2022-01-12 13:39:30|3562.8|3556.8|3565.8|3559.8|3565.8|3559.8|3562.5|3556.5|14
1641994780000|2022-01-12 13:39:40|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|4
1641994790000|2022-01-12 13:39:50|3565.3|3559.3|3567|3561|3567.5|3561.5|3565.3|3559.3|11
1641994800000|2022-01-12 13:40:00|3567.3|3561.3|3569.8|3563.8|3570|3564|3567.3|3561.3|15
1641994810000|2022-01-12 13:40:10|3568.8|3562.8|3567.3|3561.3|3569.8|3563.8|3567|3561|11
1641994820000|2022-01-12 13:40:20|3567.5|3561.5|3567|3561|3568|3562|3567|3561|11
1641994830000|2022-01-12 13:40:30|3567.5|3561.5|3567.3|3561.3|3567.8|3561.8|3566|3560|14
1641994840000|2022-01-12 13:40:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1641994850000|2022-01-12 13:40:50|3566.8|3560.8|3567.5|3561.5|3567.5|3561.5|3566|3560|13
1641994860000|2022-01-12 13:41:00|3567.8|3561.8|3569.3|3563.3|3569.5|3563.5|3567.8|3561.8|10
1641994870000|2022-01-12 13:41:10|3569|3563|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|10
1641994880000|2022-01-12 13:41:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641994890000|2022-01-12 13:41:30|3569|3563|3568.3|3562.3|3569.3|3563.3|3568|3562|7
1641994900000|2022-01-12 13:41:40|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1641994910000|2022-01-12 13:41:50|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|3
1641994920000|2022-01-12 13:42:00|3566.8|3560.8|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|4
1641994930000|2022-01-12 13:42:10|3567.8|3561.8|3569|3563|3569|3563|3567.8|3561.8|4
1641994940000|2022-01-12 13:42:20|3569.5|3563.5|3569.5|3563.5|3570.3|3564.3|3569.5|3563.5|6
1641994950000|2022-01-12 13:42:30|3569.3|3563.3|3568|3562|3569.3|3563.3|3567.8|3561.8|4
1641994960000|2022-01-12 13:42:40|3567.8|3561.8|3566.5|3560.5|3567.8|3561.8|3566.5|3560.5|5
1641994980000|2022-01-12 13:43:00|3566.8|3560.8|3566|3560|3566.8|3560.8|3566|3560|4
1641994990000|2022-01-12 13:43:10|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|3
1641995000000|2022-01-12 13:43:20|3565.5|3559.5|3564.5|3558.5|3565.5|3559.5|3564.3|3558.3|5
1641995010000|2022-01-12 13:43:30|3564|3558|3563.8|3557.8|3564.5|3558.5|3563.8|3557.8|5
1641995020000|2022-01-12 13:43:40|3564|3558|3565.5|3559.5|3565.5|3559.5|3564|3558|9
1641995030000|2022-01-12 13:43:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641995050000|2022-01-12 13:44:10|3565|3559|3563|3557|3565|3559|3562.3|3556.3|7
1641995060000|2022-01-12 13:44:20|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1641995070000|2022-01-12 13:44:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1641995080000|2022-01-12 13:44:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1641995090000|2022-01-12 13:44:50|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3562.8|3556.8|6
1641995100000|2022-01-12 13:45:00|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1641995110000|2022-01-12 13:45:10|3563.8|3557.8|3565.8|3559.8|3566|3560|3563.8|3557.8|7
1641995120000|2022-01-12 13:45:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1641995130000|2022-01-12 13:45:30|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.8|3556.8|7
1641995140000|2022-01-12 13:45:40|3562.5|3556.5|3563|3557|3563|3557|3562.5|3556.5|2
1641995150000|2022-01-12 13:45:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641995160000|2022-01-12 13:46:00|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1641995170000|2022-01-12 13:46:10|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|3
1641995180000|2022-01-12 13:46:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1641995190000|2022-01-12 13:46:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|4
1641995200000|2022-01-12 13:46:40|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1641995210000|2022-01-12 13:46:50|3562|3556|3562|3556|3562|3556|3561.8|3555.8|3
1641995220000|2022-01-12 13:47:00|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|3
1641995230000|2022-01-12 13:47:10|3561|3555|3562.5|3556.5|3562.8|3556.8|3561|3555|8
1641995240000|2022-01-12 13:47:20|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.5|3555.5|4
1641995250000|2022-01-12 13:47:30|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|3
1641995270000|2022-01-12 13:47:50|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1641995280000|2022-01-12 13:48:00|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1641995290000|2022-01-12 13:48:10|3562.8|3556.8|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|4
1641995300000|2022-01-12 13:48:20|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1641995310000|2022-01-12 13:48:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641995320000|2022-01-12 13:48:40|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|3
1641995340000|2022-01-12 13:49:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561|3555|5
1641995350000|2022-01-12 13:49:10|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1641995360000|2022-01-12 13:49:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1641995370000|2022-01-12 13:49:30|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|6
1641995380000|2022-01-12 13:49:40|3561.8|3555.8|3562.8|3556.8|3563|3557|3561.3|3555.3|8
1641995390000|2022-01-12 13:49:50|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|3
1641995400000|2022-01-12 13:50:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641995410000|2022-01-12 13:50:10|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1641995420000|2022-01-12 13:50:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1641995430000|2022-01-12 13:50:30|3562.3|3556.3|3563.5|3557.5|3563.8|3557.8|3562.3|3556.3|8
1641995440000|2022-01-12 13:50:40|3563.8|3557.8|3564.3|3558.3|3564.5|3558.5|3563.8|3557.8|5
1641995450000|2022-01-12 13:50:50|3564.5|3558.5|3565|3559|3565.3|3559.3|3564.5|3558.5|4
1641995460000|2022-01-12 13:51:00|3565.3|3559.3|3564.5|3558.5|3565.5|3559.5|3564.5|3558.5|4
1641995470000|2022-01-12 13:51:10|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|3
1641995480000|2022-01-12 13:51:20|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1641995490000|2022-01-12 13:51:30|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1641995500000|2022-01-12 13:51:40|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|3
1641995510000|2022-01-12 13:51:50|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|3
1641995520000|2022-01-12 13:52:00|3562.8|3556.8|3563|3557|3563.3|3557.3|3562.8|3556.8|5
1641995530000|2022-01-12 13:52:10|3563.3|3557.3|3565|3559|3565|3559|3563.3|3557.3|6
1641995540000|2022-01-12 13:52:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|3
1641995550000|2022-01-12 13:52:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641995560000|2022-01-12 13:52:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|3
1641995570000|2022-01-12 13:52:50|3565|3559|3565.3|3559.3|3566|3560|3565|3559|6
1641995580000|2022-01-12 13:53:00|3565.5|3559.5|3565.8|3559.8|3566|3560|3565.3|3559.3|5
1641995590000|2022-01-12 13:53:10|3566|3560|3565.8|3559.8|3566|3560|3565|3559|7
1641995600000|2022-01-12 13:53:20|3566|3560|3566.3|3560.3|3567.3|3561.3|3566|3560|7
1641995610000|2022-01-12 13:53:30|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|4
1641995620000|2022-01-12 13:53:40|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|4
1641995650000|2022-01-12 13:54:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1641995660000|2022-01-12 13:54:20|3566.8|3560.8|3567|3561|3567|3561|3565.8|3559.8|5
1641995670000|2022-01-12 13:54:30|3566.5|3560.5|3565.3|3559.3|3567|3561|3565.3|3559.3|6
1641995680000|2022-01-12 13:54:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1641995690000|2022-01-12 13:54:50|3565.3|3559.3|3566|3560|3566|3560|3565.3|3559.3|4
1641995700000|2022-01-12 13:55:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566|3560|3
1641995710000|2022-01-12 13:55:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1641995740000|2022-01-12 13:55:40|3566.5|3560.5|3566.8|3560.8|3567.3|3561.3|3566.5|3560.5|4
1641995750000|2022-01-12 13:55:50|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1641995760000|2022-01-12 13:56:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1641995770000|2022-01-12 13:56:10|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566|3560|6
1641995780000|2022-01-12 13:56:20|3566|3560|3566|3560|3566.3|3560.3|3565.5|3559.5|7
1641995790000|2022-01-12 13:56:30|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|3
1641995800000|2022-01-12 13:56:40|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|5
1641995810000|2022-01-12 13:56:50|3568.3|3562.3|3568.8|3562.8|3569|3563|3568.3|3562.3|4
1641995820000|2022-01-12 13:57:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3568.3|3562.3|7
1641995830000|2022-01-12 13:57:10|3568.8|3562.8|3569.5|3563.5|3569.5|3563.5|3568.8|3562.8|3
1641995840000|2022-01-12 13:57:20|3569.8|3563.8|3570.8|3564.8|3570.8|3564.8|3569.8|3563.8|5
1641995850000|2022-01-12 13:57:30|3570.5|3564.5|3569.3|3563.3|3570.5|3564.5|3569.3|3563.3|5
1641995860000|2022-01-12 13:57:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1641995870000|2022-01-12 13:57:50|3569.5|3563.5|3569.8|3563.8|3570.3|3564.3|3569.5|3563.5|5
1641995880000|2022-01-12 13:58:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1641995900000|2022-01-12 13:58:20|3569.8|3563.8|3570.5|3564.5|3571|3565|3569.8|3563.8|6
1641995910000|2022-01-12 13:58:30|3570.8|3564.8|3571.3|3565.3|3571.5|3565.5|3570.8|3564.8|6
1641995920000|2022-01-12 13:58:40|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|3
1641995930000|2022-01-12 13:58:50|3570|3564|3571|3565|3571|3565|3570|3564|4
1641995940000|2022-01-12 13:59:00|3571.3|3565.3|3569.3|3563.3|3571.3|3565.3|3568.5|3562.5|9
1641995950000|2022-01-12 13:59:10|3569|3563|3568.5|3562.5|3569|3563|3567.8|3561.8|7
1641995960000|2022-01-12 13:59:20|3568.3|3562.3|3567.3|3561.3|3568.3|3562.3|3567|3561|8
1641995970000|2022-01-12 13:59:30|3567|3561|3566|3560|3567|3561|3566|3560|4
1641995980000|2022-01-12 13:59:40|3566.3|3560.3|3566.8|3560.8|3567|3561|3566.3|3560.3|7
1641995990000|2022-01-12 13:59:50|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|3
1641996000000|2022-01-12 14:00:00|3565.8|3559.8|3568.3|3562.3|3568.3|3562.3|3565.8|3559.8|13
1641996010000|2022-01-12 14:00:10|3568|3562|3566.5|3560.5|3568|3562|3566.5|3560.5|5
1641996020000|2022-01-12 14:00:20|3566.8|3560.8|3565.8|3559.8|3567.5|3561.5|3565.8|3559.8|9
1641996030000|2022-01-12 14:00:30|3566.5|3560.5|3565|3559|3566.5|3560.5|3564.8|3558.8|10
1641996040000|2022-01-12 14:00:40|3565.3|3559.3|3564.5|3558.5|3565.5|3559.5|3563.3|3557.3|11
1641996050000|2022-01-12 14:00:50|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.3|3558.3|4
1641996060000|2022-01-12 14:01:00|3565|3559|3564.8|3558.8|3565|3559|3564.5|3558.5|5
1641996070000|2022-01-12 14:01:10|3564.5|3558.5|3562.8|3556.8|3564.5|3558.5|3562.8|3556.8|6
1641996080000|2022-01-12 14:01:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562|3556|4
1641996090000|2022-01-12 14:01:30|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|3
1641996100000|2022-01-12 14:01:40|3561.8|3555.8|3563|3557|3563|3557|3561.8|3555.8|7
1641996110000|2022-01-12 14:01:50|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1641996120000|2022-01-12 14:02:00|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|4
1641996130000|2022-01-12 14:02:10|3563|3557|3563|3557|3563|3557|3562.3|3556.3|4
1641996140000|2022-01-12 14:02:20|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|3
1641996150000|2022-01-12 14:02:30|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1641996160000|2022-01-12 14:02:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1641996170000|2022-01-12 14:02:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1641996180000|2022-01-12 14:03:00|3562.8|3556.8|3564.3|3558.3|3564.8|3558.8|3562.8|3556.8|19
1641996190000|2022-01-12 14:03:10|3564.5|3558.5|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|3
1641996200000|2022-01-12 14:03:20|3564.3|3558.3|3564|3558|3564.3|3558.3|3563.3|3557.3|7
1641996210000|2022-01-12 14:03:30|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|2
1641996220000|2022-01-12 14:03:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1641996240000|2022-01-12 14:04:00|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|2
1641996250000|2022-01-12 14:04:10|3564.3|3558.3|3563.3|3557.3|3564.3|3558.3|3562.8|3556.8|7
1641996260000|2022-01-12 14:04:20|3562.8|3556.8|3564.8|3558.8|3564.8|3558.8|3562.8|3556.8|7
1641996270000|2022-01-12 14:04:30|3565|3559|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|5
1641996280000|2022-01-12 14:04:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1641996290000|2022-01-12 14:04:50|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|2
1641996300000|2022-01-12 14:05:00|3564.8|3558.8|3566.5|3560.5|3567|3561|3564.8|3558.8|8
1641996310000|2022-01-12 14:05:10|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|4
1641996320000|2022-01-12 14:05:20|3565.5|3559.5|3565.3|3559.3|3566|3560|3565.3|3559.3|6
1641996330000|2022-01-12 14:05:30|3565.5|3559.5|3564.3|3558.3|3565.8|3559.8|3564.3|3558.3|8
1641996340000|2022-01-12 14:05:40|3564|3558|3564.3|3558.3|3564.5|3558.5|3563.5|3557.5|6
1641996350000|2022-01-12 14:05:50|3564|3558|3564|3558|3564|3558|3563.8|3557.8|3
1641996360000|2022-01-12 14:06:00|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1641996370000|2022-01-12 14:06:10|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|2
1641996380000|2022-01-12 14:06:20|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1641996390000|2022-01-12 14:06:30|3561.5|3555.5|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|9
1641996400000|2022-01-12 14:06:40|3561.8|3555.8|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1641996410000|2022-01-12 14:06:50|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1641996420000|2022-01-12 14:07:00|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561|3555|4
1641996430000|2022-01-12 14:07:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1641996460000|2022-01-12 14:07:40|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|3
1641996470000|2022-01-12 14:07:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641996500000|2022-01-12 14:08:20|3561|3555|3561.3|3555.3|3561.8|3555.8|3560.8|3554.8|7
1641996510000|2022-01-12 14:08:30|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1641996520000|2022-01-12 14:08:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1641996540000|2022-01-12 14:09:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1641996550000|2022-01-12 14:09:10|3561|3555|3561.3|3555.3|3561.8|3555.8|3561|3555|6
1641996560000|2022-01-12 14:09:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1641996570000|2022-01-12 14:09:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1641996580000|2022-01-12 14:09:40|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|4
1641996590000|2022-01-12 14:09:50|3561.3|3555.3|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|3
1641996610000|2022-01-12 14:10:10|3560.3|3554.3|3555|3549|3560.3|3554.3|3555|3549|13
1641996620000|2022-01-12 14:10:20|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554|3548|5
1641996630000|2022-01-12 14:10:30|3554|3548|3552.3|3546.3|3555.8|3549.8|3552|3546|12
1641996640000|2022-01-12 14:10:40|3552.5|3546.5|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|4
1641996650000|2022-01-12 14:10:50|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1641996660000|2022-01-12 14:11:00|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|4
1641996670000|2022-01-12 14:11:10|3553.3|3547.3|3551.8|3545.8|3553.3|3547.3|3551.5|3545.5|8
1641996680000|2022-01-12 14:11:20|3552|3546|3551.8|3545.8|3552.3|3546.3|3551.5|3545.5|7
1641996690000|2022-01-12 14:11:30|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3553|3547|5
1641996700000|2022-01-12 14:11:40|3553.5|3547.5|3553.3|3547.3|3554|3548|3553|3547|7
1641996710000|2022-01-12 14:11:50|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.8|3546.8|4
1641996720000|2022-01-12 14:12:00|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1641996730000|2022-01-12 14:12:10|3552.5|3546.5|3554.5|3548.5|3554.5|3548.5|3552.5|3546.5|5
1641996740000|2022-01-12 14:12:20|3554.8|3548.8|3555|3549|3555.3|3549.3|3554.3|3548.3|6
1641996750000|2022-01-12 14:12:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|4
1641996760000|2022-01-12 14:12:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1641996770000|2022-01-12 14:12:50|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1641996780000|2022-01-12 14:13:00|3554.5|3548.5|3555.5|3549.5|3556|3550|3554.5|3548.5|7
1641996790000|2022-01-12 14:13:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1641996800000|2022-01-12 14:13:20|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554|3548|6
1641996810000|2022-01-12 14:13:30|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|3
1641996820000|2022-01-12 14:13:40|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1641996830000|2022-01-12 14:13:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1641996840000|2022-01-12 14:14:00|3554|3548|3555.3|3549.3|3555.3|3549.3|3554|3548|5
1641996850000|2022-01-12 14:14:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|3
1641996860000|2022-01-12 14:14:20|3555.5|3549.5|3555|3549|3555.5|3549.5|3555|3549|2
1641996870000|2022-01-12 14:14:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1641996880000|2022-01-12 14:14:40|3555.5|3549.5|3553.8|3547.8|3555.5|3549.5|3553.8|3547.8|7
1641996890000|2022-01-12 14:14:50|3554|3548|3554|3548|3554|3548|3553.5|3547.5|3
1641996900000|2022-01-12 14:15:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3553.3|3547.3|12
1641996910000|2022-01-12 14:15:10|3554.5|3548.5|3555.5|3549.5|3555.8|3549.8|3554|3548|7
1641996920000|2022-01-12 14:15:20|3554.3|3548.3|3553|3547|3554.3|3548.3|3553|3547|7
1641996930000|2022-01-12 14:15:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1641996940000|2022-01-12 14:15:40|3552.5|3546.5|3551.8|3545.8|3552.5|3546.5|3551.8|3545.8|3
1641996950000|2022-01-12 14:15:50|3551.5|3545.5|3550|3544|3551.5|3545.5|3550|3544|10
1641996970000|2022-01-12 14:16:10|3550.8|3544.8|3551|3545|3551.5|3545.5|3550.8|3544.8|7
1641996980000|2022-01-12 14:16:20|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1641996990000|2022-01-12 14:16:30|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641997000000|2022-01-12 14:16:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1641997010000|2022-01-12 14:16:50|3551|3545|3551|3545|3551.3|3545.3|3551|3545|3
1641997020000|2022-01-12 14:17:00|3550.8|3544.8|3549.8|3543.8|3550.8|3544.8|3549.3|3543.3|4
1641997030000|2022-01-12 14:17:10|3549.5|3543.5|3549.8|3543.8|3550|3544|3549.3|3543.3|16
1641997040000|2022-01-12 14:17:20|3549.5|3543.5|3546.5|3540.5|3550.3|3544.3|3546|3540|17
1641997050000|2022-01-12 14:17:30|3546.8|3540.8|3546.3|3540.3|3547.5|3541.5|3546|3540|11
1641997060000|2022-01-12 14:17:40|3546|3540|3547|3541|3547.3|3541.3|3546|3540|13
1641997070000|2022-01-12 14:17:50|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3545.5|3539.5|9
1641997080000|2022-01-12 14:18:00|3545.8|3539.8|3547|3541|3547.5|3541.5|3545.8|3539.8|9
1641997090000|2022-01-12 14:18:10|3546.8|3540.8|3547|3541|3547.5|3541.5|3546.5|3540.5|8
1641997100000|2022-01-12 14:18:20|3546.8|3540.8|3546.5|3540.5|3547|3541|3545.8|3539.8|13
1641997110000|2022-01-12 14:18:30|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546|3540|13
1641997120000|2022-01-12 14:18:40|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|7
1641997130000|2022-01-12 14:18:50|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|2
1641997140000|2022-01-12 14:19:00|3547.3|3541.3|3548.3|3542.3|3548.5|3542.5|3547.3|3541.3|7
1641997150000|2022-01-12 14:19:10|3548.5|3542.5|3546.5|3540.5|3548.5|3542.5|3546.5|3540.5|10
1641997160000|2022-01-12 14:19:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641997170000|2022-01-12 14:19:30|3546.3|3540.3|3545.5|3539.5|3546.3|3540.3|3545.5|3539.5|3
1641997180000|2022-01-12 14:19:40|3546|3540|3547|3541|3547|3541|3545.8|3539.8|6
1641997190000|2022-01-12 14:19:50|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3546.5|3540.5|7
1641997200000|2022-01-12 14:20:00|3547.8|3541.8|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|7
1641997210000|2022-01-12 14:20:10|3547|3541|3545.8|3539.8|3547|3541|3545.3|3539.3|10
1641997220000|2022-01-12 14:20:20|3545.5|3539.5|3546.3|3540.3|3546.5|3540.5|3544.8|3538.8|14
1641997230000|2022-01-12 14:20:30|3546.8|3540.8|3544.5|3538.5|3546.8|3540.8|3544.5|3538.5|13
1641997240000|2022-01-12 14:20:40|3544.8|3538.8|3543.8|3537.8|3545|3539|3543.5|3537.5|12
1641997250000|2022-01-12 14:20:50|3543.5|3537.5|3542|3536|3543.8|3537.8|3541.5|3535.5|22
1641997260000|2022-01-12 14:21:00|3543.3|3537.3|3542.3|3536.3|3544.8|3538.8|3542.3|3536.3|18
1641997270000|2022-01-12 14:21:10|3542.5|3536.5|3542.8|3536.8|3542.8|3536.8|3541.5|3535.5|15
1641997280000|2022-01-12 14:21:20|3542|3536|3541.5|3535.5|3543.8|3537.8|3541.5|3535.5|13
1641997290000|2022-01-12 14:21:30|3542|3536|3542.3|3536.3|3542.5|3536.5|3542|3536|6
1641997300000|2022-01-12 14:21:40|3542|3536|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|7
1641997310000|2022-01-12 14:21:50|3542|3536|3541.8|3535.8|3542|3536|3541|3535|6
1641997320000|2022-01-12 14:22:00|3541.5|3535.5|3541|3535|3541.5|3535.5|3539.5|3533.5|14
1641997330000|2022-01-12 14:22:10|3541.5|3535.5|3542|3536|3542.3|3536.3|3541.3|3535.3|6
1641997340000|2022-01-12 14:22:20|3541.3|3535.3|3541|3535|3541.3|3535.3|3540.5|3534.5|5
1641997350000|2022-01-12 14:22:30|3541.3|3535.3|3542|3536|3542|3536|3541.3|3535.3|3
1641997360000|2022-01-12 14:22:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641997370000|2022-01-12 14:22:50|3542.8|3536.8|3543.3|3537.3|3543.5|3537.5|3542.8|3536.8|4
1641997380000|2022-01-12 14:23:00|3543.5|3537.5|3546|3540|3546|3540|3543.5|3537.5|12
1641997390000|2022-01-12 14:23:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1641997400000|2022-01-12 14:23:20|3545.8|3539.8|3544.8|3538.8|3546.3|3540.3|3544.8|3538.8|6
1641997410000|2022-01-12 14:23:30|3545.3|3539.3|3546|3540|3546.3|3540.3|3545.3|3539.3|9
1641997420000|2022-01-12 14:23:40|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1641997430000|2022-01-12 14:23:50|3545.3|3539.3|3544|3538|3545.3|3539.3|3544|3538|5
1641997440000|2022-01-12 14:24:00|3543.8|3537.8|3541.8|3535.8|3543.8|3537.8|3541.8|3535.8|2
1641997450000|2022-01-12 14:24:10|3541.5|3535.5|3540.3|3534.3|3541.5|3535.5|3540.3|3534.3|4
1641997460000|2022-01-12 14:24:20|3540|3534|3537.3|3531.3|3540|3534|3537.3|3531.3|5
1641997470000|2022-01-12 14:24:30|3537.8|3531.8|3536.3|3530.3|3538.3|3532.3|3536.3|3530.3|10
1641997480000|2022-01-12 14:24:40|3535.8|3529.8|3537|3531|3537.5|3531.5|3535.8|3529.8|8
1641997490000|2022-01-12 14:24:50|3537.8|3531.8|3537.5|3531.5|3538|3532|3537.5|3531.5|4
1641997500000|2022-01-12 14:25:00|3537.8|3531.8|3539.5|3533.5|3539.5|3533.5|3537.8|3531.8|4
1641997520000|2022-01-12 14:25:20|3540.5|3534.5|3542|3536|3542.5|3536.5|3540.5|3534.5|7
1641997530000|2022-01-12 14:25:30|3541|3535|3539.3|3533.3|3541|3535|3539.3|3533.3|5
1641997540000|2022-01-12 14:25:40|3539.5|3533.5|3539.3|3533.3|3540|3534|3539.3|3533.3|4
1641997550000|2022-01-12 14:25:50|3538.8|3532.8|3541.3|3535.3|3541.3|3535.3|3538.3|3532.3|9
1641997560000|2022-01-12 14:26:00|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|7
1641997570000|2022-01-12 14:26:10|3541.3|3535.3|3539|3533|3541.3|3535.3|3538.8|3532.8|8
1641997580000|2022-01-12 14:26:20|3539.3|3533.3|3539.5|3533.5|3539.8|3533.8|3539.3|3533.3|4
1641997590000|2022-01-12 14:26:30|3539.8|3533.8|3541.3|3535.3|3541.5|3535.5|3539.8|3533.8|5
1641997600000|2022-01-12 14:26:40|3540.8|3534.8|3541.8|3535.8|3542.3|3536.3|3540.8|3534.8|10
1641997610000|2022-01-12 14:26:50|3542.3|3536.3|3543|3537|3543.5|3537.5|3541.5|3535.5|15
1641997620000|2022-01-12 14:27:00|3542.8|3536.8|3540.8|3534.8|3542.8|3536.8|3540.5|3534.5|8
1641997630000|2022-01-12 14:27:10|3541.5|3535.5|3543.3|3537.3|3543.5|3537.5|3541.5|3535.5|7
1641997640000|2022-01-12 14:27:20|3542.8|3536.8|3545|3539|3545|3539|3542.5|3536.5|8
1641997650000|2022-01-12 14:27:30|3544.3|3538.3|3544|3538|3544.5|3538.5|3543.5|3537.5|7
1641997670000|2022-01-12 14:27:50|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3544|3538|4
1641997680000|2022-01-12 14:28:00|3544|3538|3544.8|3538.8|3544.8|3538.8|3544|3538|4
1641997700000|2022-01-12 14:28:20|3545|3539|3545.3|3539.3|3545.3|3539.3|3544.8|3538.8|4
1641997710000|2022-01-12 14:28:30|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|3
1641997730000|2022-01-12 14:28:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1641997740000|2022-01-12 14:29:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641997750000|2022-01-12 14:29:10|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|3
1641997760000|2022-01-12 14:29:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1641997770000|2022-01-12 14:29:30|3547|3541|3547|3541|3547|3541|3547|3541|1
1641997780000|2022-01-12 14:29:40|3546.8|3540.8|3545.3|3539.3|3546.8|3540.8|3544.5|3538.5|5
1641997810000|2022-01-12 14:30:10|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|3
1641997820000|2022-01-12 14:30:20|3544.3|3538.3|3543|3537|3544.3|3538.3|3542.5|3536.5|3
1641997830000|2022-01-12 14:30:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1641997840000|2022-01-12 14:30:40|3542.3|3536.3|3543.3|3537.3|3543.3|3537.3|3542.3|3536.3|3
1641997850000|2022-01-12 14:30:50|3543.5|3537.5|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|2
1641997860000|2022-01-12 14:31:00|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1641997870000|2022-01-12 14:31:10|3544|3538|3542.3|3536.3|3544|3538|3542.3|3536.3|5
1641997880000|2022-01-12 14:31:20|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|4
1641997890000|2022-01-12 14:31:30|3542|3536|3542.3|3536.3|3544.5|3538.5|3542|3536|7
1641997900000|2022-01-12 14:31:40|3541.8|3535.8|3542.8|3536.8|3542.8|3536.8|3541.8|3535.8|3
1641997910000|2022-01-12 14:31:50|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|3
1641997920000|2022-01-12 14:32:00|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|2
1641997940000|2022-01-12 14:32:20|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|2
1641997960000|2022-01-12 14:32:40|3544|3538|3543.8|3537.8|3544|3538|3543.8|3537.8|4
1641997970000|2022-01-12 14:32:50|3542.3|3536.3|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|3
1641997980000|2022-01-12 14:33:00|3541|3535|3541.3|3535.3|3541.3|3535.3|3539.8|3533.8|7
1641998000000|2022-01-12 14:33:20|3541.5|3535.5|3541.8|3535.8|3542|3536|3541.5|3535.5|4
1641998010000|2022-01-12 14:33:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1641998020000|2022-01-12 14:33:40|3542|3536|3541|3535|3542.3|3536.3|3540|3534|13
1641998030000|2022-01-12 14:33:50|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1641998040000|2022-01-12 14:34:00|3541|3535|3541|3535|3541.8|3535.8|3540.5|3534.5|8
1641998050000|2022-01-12 14:34:10|3541.3|3535.3|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|8
1641998060000|2022-01-12 14:34:20|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|2
1641998070000|2022-01-12 14:34:30|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|3
1641998080000|2022-01-12 14:34:40|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|3
1641998090000|2022-01-12 14:34:50|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|2
1641998100000|2022-01-12 14:35:00|3537.5|3531.5|3534.3|3528.3|3537.5|3531.5|3533.3|3527.3|7
1641998110000|2022-01-12 14:35:10|3534.8|3528.8|3536|3530|3536|3530|3534.8|3528.8|6
1641998120000|2022-01-12 14:35:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1641998130000|2022-01-12 14:35:30|3537|3531|3536|3530|3537|3531|3536|3530|5
1641998140000|2022-01-12 14:35:40|3535.8|3529.8|3537.8|3531.8|3538|3532|3535.8|3529.8|7
1641998150000|2022-01-12 14:35:50|3538|3532|3538.3|3532.3|3538.3|3532.3|3538|3532|4
1641998160000|2022-01-12 14:36:00|3538.5|3532.5|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|4
1641998170000|2022-01-12 14:36:10|3539.5|3533.5|3540|3534|3540.3|3534.3|3539.5|3533.5|5
1641998190000|2022-01-12 14:36:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641998200000|2022-01-12 14:36:40|3539.8|3533.8|3540.3|3534.3|3540.5|3534.5|3539.8|3533.8|4
1641998210000|2022-01-12 14:36:50|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.5|3534.5|3
1641998220000|2022-01-12 14:37:00|3541|3535|3542.8|3536.8|3542.8|3536.8|3541|3535|7
1641998230000|2022-01-12 14:37:10|3543|3537|3542.5|3536.5|3543.3|3537.3|3542.5|3536.5|6
1641998250000|2022-01-12 14:37:30|3543|3537|3542|3536|3543|3537|3541.8|3535.8|7
1641998260000|2022-01-12 14:37:40|3541.8|3535.8|3541.5|3535.5|3542|3536|3541.5|3535.5|7
1641998270000|2022-01-12 14:37:50|3542.5|3536.5|3540.3|3534.3|3542.5|3536.5|3539.3|3533.3|10
1641998280000|2022-01-12 14:38:00|3540.5|3534.5|3539.5|3533.5|3540.8|3534.8|3539.3|3533.3|12
1641998290000|2022-01-12 14:38:10|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1641998300000|2022-01-12 14:38:20|3539.8|3533.8|3539.8|3533.8|3540.8|3534.8|3539.5|3533.5|7
1641998310000|2022-01-12 14:38:30|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1641998320000|2022-01-12 14:38:40|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3537.8|3531.8|3
1641998330000|2022-01-12 14:38:50|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|3
1641998340000|2022-01-12 14:39:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1641998350000|2022-01-12 14:39:10|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.5|3532.5|3
1641998360000|2022-01-12 14:39:20|3539|3533|3539|3533|3539.3|3533.3|3539|3533|5
1641998370000|2022-01-12 14:39:30|3539.8|3533.8|3540.8|3534.8|3540.8|3534.8|3539|3533|10
1641998380000|2022-01-12 14:39:40|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3539.5|3533.5|5
1641998390000|2022-01-12 14:39:50|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|3
1641998410000|2022-01-12 14:40:10|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3538.8|3532.8|5
1641998420000|2022-01-12 14:40:20|3539.8|3533.8|3537.8|3531.8|3540.3|3534.3|3537.3|3531.3|16
1641998430000|2022-01-12 14:40:30|3537.3|3531.3|3537|3531|3538|3532|3536.8|3530.8|6
1641998450000|2022-01-12 14:40:50|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1641998460000|2022-01-12 14:41:00|3538.3|3532.3|3538.3|3532.3|3538.8|3532.8|3537.8|3531.8|5
1641998470000|2022-01-12 14:41:10|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|2
1641998480000|2022-01-12 14:41:20|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|3
1641998500000|2022-01-12 14:41:40|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|2
1641998510000|2022-01-12 14:41:50|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537|3531|5
1641998520000|2022-01-12 14:42:00|3538|3532|3538.5|3532.5|3538.5|3532.5|3538|3532|3
1641998530000|2022-01-12 14:42:10|3538.8|3532.8|3538.3|3532.3|3539.8|3533.8|3538|3532|10
1641998540000|2022-01-12 14:42:20|3538.8|3532.8|3538.3|3532.3|3538.8|3532.8|3537.3|3531.3|6
1641998550000|2022-01-12 14:42:30|3538.5|3532.5|3538|3532|3539|3533|3537.8|3531.8|5
1641998560000|2022-01-12 14:42:40|3537.8|3531.8|3540|3534|3540|3534|3537.8|3531.8|8
1641998570000|2022-01-12 14:42:50|3540.1|3534.1|3540.3|3534.3|3540.3|3534.3|3540.1|3534.1|2
1641998580000|2022-01-12 14:43:00|3540.4|3534.4|3540.3|3534.3|3540.5|3534.5|3539.5|3533.5|12
1641998590000|2022-01-12 14:43:10|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.5|3533.5|5
1641998600000|2022-01-12 14:43:20|3540.8|3534.8|3541.3|3535.3|3541.5|3535.5|3539.8|3533.8|11
1641998610000|2022-01-12 14:43:30|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|5
1641998620000|2022-01-12 14:43:40|3541.3|3535.3|3540.8|3534.8|3541.8|3535.8|3540.3|3534.3|11
1641998630000|2022-01-12 14:43:50|3541.3|3535.3|3541.5|3535.5|3541.8|3535.8|3541|3535|4
1641998640000|2022-01-12 14:44:00|3541|3535|3542|3536|3542|3536|3540.3|3534.3|6
1641998650000|2022-01-12 14:44:10|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541|3535|7
1641998660000|2022-01-12 14:44:20|3541.3|3535.3|3541.3|3535.3|3541.5|3535.5|3541|3535|5
1641998670000|2022-01-12 14:44:30|3541|3535|3542.5|3536.5|3542.5|3536.5|3541|3535|7
1641998680000|2022-01-12 14:44:40|3542.8|3536.8|3542.8|3536.8|3543|3537|3542.5|3536.5|8
1641998690000|2022-01-12 14:44:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542|3536|4
1641998700000|2022-01-12 14:45:00|3542.8|3536.8|3544.5|3538.5|3544.5|3538.5|3542.5|3536.5|6
1641998710000|2022-01-12 14:45:10|3544.3|3538.3|3543.5|3537.5|3544.3|3538.3|3543.3|3537.3|4
1641998720000|2022-01-12 14:45:20|3543|3537|3544.3|3538.3|3544.3|3538.3|3543|3537|4
1641998730000|2022-01-12 14:45:30|3544|3538|3544|3538|3544|3538|3544|3538|1
1641998750000|2022-01-12 14:45:50|3545.5|3539.5|3544.8|3538.8|3545.5|3539.5|3544|3538|5
1641998760000|2022-01-12 14:46:00|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1641998780000|2022-01-12 14:46:20|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1641998790000|2022-01-12 14:46:30|3545|3539|3544.5|3538.5|3545.8|3539.8|3544.5|3538.5|5
1641998820000|2022-01-12 14:47:00|3544.3|3538.3|3543|3537|3544.3|3538.3|3542.3|3536.3|5
1641998830000|2022-01-12 14:47:10|3544|3538|3542.5|3536.5|3544|3538|3542.3|3536.3|8
1641998840000|2022-01-12 14:47:20|3542.3|3536.3|3540.8|3534.8|3542.3|3536.3|3540.5|3534.5|6
1641998850000|2022-01-12 14:47:30|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|3
1641998860000|2022-01-12 14:47:40|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.3|3534.3|4
1641998870000|2022-01-12 14:47:50|3541|3535|3543.3|3537.3|3543.3|3537.3|3541|3535|4
1641998880000|2022-01-12 14:48:00|3543.5|3537.5|3545|3539|3545|3539|3543.5|3537.5|4
1641998890000|2022-01-12 14:48:10|3544.8|3538.8|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|5
1641998900000|2022-01-12 14:48:20|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.3|3538.3|4
1641998910000|2022-01-12 14:48:30|3545|3539|3546|3540|3546.5|3540.5|3545|3539|4
1641998920000|2022-01-12 14:48:40|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1641998940000|2022-01-12 14:49:00|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1641998950000|2022-01-12 14:49:10|3546.8|3540.8|3546.8|3540.8|3547.5|3541.5|3546.5|3540.5|6
1641998960000|2022-01-12 14:49:20|3546|3540|3545.8|3539.8|3546|3540|3545.8|3539.8|2
1641998970000|2022-01-12 14:49:30|3545.5|3539.5|3545|3539|3545.5|3539.5|3544.3|3538.3|4
1641998980000|2022-01-12 14:49:40|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1641998990000|2022-01-12 14:49:50|3545.5|3539.5|3546.5|3540.5|3546.5|3540.5|3545.5|3539.5|3
1641999000000|2022-01-12 14:50:00|3546.8|3540.8|3546.5|3540.5|3547.3|3541.3|3545.8|3539.8|7
1641999010000|2022-01-12 14:50:10|3546.8|3540.8|3546.5|3540.5|3547|3541|3546|3540|6
1641999020000|2022-01-12 14:50:20|3546.3|3540.3|3545.5|3539.5|3546.3|3540.3|3545.5|3539.5|3
1641999030000|2022-01-12 14:50:30|3545.3|3539.3|3543.5|3537.5|3545.3|3539.3|3543.5|3537.5|5
1641999040000|2022-01-12 14:50:40|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|4
1641999050000|2022-01-12 14:50:50|3542.8|3536.8|3542|3536|3542.8|3536.8|3541.8|3535.8|8
1641999060000|2022-01-12 14:51:00|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|4
1641999070000|2022-01-12 14:51:10|3542.5|3536.5|3544.5|3538.5|3544.5|3538.5|3542.5|3536.5|5
1641999080000|2022-01-12 14:51:20|3545|3539|3544.3|3538.3|3545.3|3539.3|3544.3|3538.3|10
1641999090000|2022-01-12 14:51:30|3544.5|3538.5|3545.5|3539.5|3546|3540|3544.5|3538.5|10
1641999100000|2022-01-12 14:51:40|3545.3|3539.3|3545.5|3539.5|3545.8|3539.8|3545|3539|9
1641999110000|2022-01-12 14:51:50|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1641999120000|2022-01-12 14:52:00|3546.8|3540.8|3546.3|3540.3|3547|3541|3545.8|3539.8|5
1641999130000|2022-01-12 14:52:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641999140000|2022-01-12 14:52:20|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1641999150000|2022-01-12 14:52:30|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1641999160000|2022-01-12 14:52:40|3546.5|3540.5|3546|3540|3547.5|3541.5|3546|3540|6
1641999170000|2022-01-12 14:52:50|3545.8|3539.8|3547|3541|3547|3541|3545.8|3539.8|4
1641999180000|2022-01-12 14:53:00|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1641999190000|2022-01-12 14:53:10|3546.8|3540.8|3548.5|3542.5|3548.5|3542.5|3546.8|3540.8|4
1641999200000|2022-01-12 14:53:20|3548.8|3542.8|3549|3543|3549.5|3543.5|3548.5|3542.5|4
1641999210000|2022-01-12 14:53:30|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641999220000|2022-01-12 14:53:40|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3547.5|3541.5|3
1641999230000|2022-01-12 14:53:50|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3546.5|3540.5|8
1641999240000|2022-01-12 14:54:00|3547.3|3541.3|3546.5|3540.5|3547.3|3541.3|3546.5|3540.5|8
1641999250000|2022-01-12 14:54:10|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|2
1641999270000|2022-01-12 14:54:30|3546|3540|3546|3540|3546|3540|3546|3540|1
1641999280000|2022-01-12 14:54:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641999290000|2022-01-12 14:54:50|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1641999300000|2022-01-12 14:55:00|3546.5|3540.5|3546.8|3540.8|3547.3|3541.3|3546.5|3540.5|5
1641999310000|2022-01-12 14:55:10|3546.5|3540.5|3545.3|3539.3|3546.5|3540.5|3544.3|3538.3|11
1641999330000|2022-01-12 14:55:30|3546.8|3540.8|3545.5|3539.5|3546.8|3540.8|3544.8|3538.8|7
1641999340000|2022-01-12 14:55:40|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1641999350000|2022-01-12 14:55:50|3544.3|3538.3|3545.3|3539.3|3545.5|3539.5|3544.3|3538.3|5
1641999360000|2022-01-12 14:56:00|3545.5|3539.5|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|3
1641999370000|2022-01-12 14:56:10|3546|3540|3546.3|3540.3|3547.3|3541.3|3545.5|3539.5|12
1641999380000|2022-01-12 14:56:20|3547.5|3541.5|3547|3541|3548|3542|3547|3541|5
1641999390000|2022-01-12 14:56:30|3546.8|3540.8|3546|3540|3546.8|3540.8|3546|3540|6
1641999400000|2022-01-12 14:56:40|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546|3540|4
1641999410000|2022-01-12 14:56:50|3546|3540|3547|3541|3547|3541|3546|3540|3
1641999430000|2022-01-12 14:57:10|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546|3540|5
1641999440000|2022-01-12 14:57:20|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1641999450000|2022-01-12 14:57:30|3546.5|3540.5|3548|3542|3548|3542|3546.5|3540.5|5
1641999460000|2022-01-12 14:57:40|3547.8|3541.8|3546.5|3540.5|3547.8|3541.8|3546.5|3540.5|4
1641999470000|2022-01-12 14:57:50|3546.3|3540.3|3544.3|3538.3|3546.3|3540.3|3544.3|3538.3|3
1641999480000|2022-01-12 14:58:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1641999490000|2022-01-12 14:58:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544|3538|3
1641999500000|2022-01-12 14:58:20|3544|3538|3543|3537|3544|3538|3543|3537|5
1641999510000|2022-01-12 14:58:30|3542.8|3536.8|3540.3|3534.3|3542.8|3536.8|3540.3|3534.3|4
1641999520000|2022-01-12 14:58:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1641999530000|2022-01-12 14:58:50|3539.8|3533.8|3538.3|3532.3|3539.8|3533.8|3538.3|3532.3|11
1641999540000|2022-01-12 14:59:00|3538.5|3532.5|3539.3|3533.3|3539.8|3533.8|3538.5|3532.5|8
1641999550000|2022-01-12 14:59:10|3539.5|3533.5|3539.8|3533.8|3540|3534|3539.5|3533.5|3
1641999560000|2022-01-12 14:59:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1641999570000|2022-01-12 14:59:30|3539.5|3533.5|3540|3534|3541.5|3535.5|3539.5|3533.5|7
1641999580000|2022-01-12 14:59:40|3539.8|3533.8|3540|3534|3540|3534|3538.3|3532.3|6
1641999590000|2022-01-12 14:59:50|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538.8|3532.8|3
1641999600000|2022-01-12 15:00:00|3539|3533|3542.5|3536.5|3542.5|3536.5|3539|3533|10
1641999610000|2022-01-12 15:00:10|3542.8|3536.8|3543.8|3537.8|3544.3|3538.3|3542.5|3536.5|9
1641999620000|2022-01-12 15:00:20|3545|3539|3540.5|3534.5|3545|3539|3540.5|3534.5|9
1641999630000|2022-01-12 15:00:30|3540|3534|3541|3535|3541|3535|3540|3534|4
1641999640000|2022-01-12 15:00:40|3541.3|3535.3|3541.5|3535.5|3541.8|3535.8|3541.3|3535.3|3
1641999650000|2022-01-12 15:00:50|3541.3|3535.3|3543|3537|3543|3537|3541.3|3535.3|7
1641999660000|2022-01-12 15:01:00|3544|3538|3543.5|3537.5|3544|3538|3543|3537|6
1641999670000|2022-01-12 15:01:10|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|2
1641999680000|2022-01-12 15:01:20|3543|3537|3543.8|3537.8|3543.8|3537.8|3543|3537|3
1641999690000|2022-01-12 15:01:30|3544|3538|3546|3540|3546|3540|3544|3538|7
1641999700000|2022-01-12 15:01:40|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546|3540|4
1641999710000|2022-01-12 15:01:50|3546.5|3540.5|3546.3|3540.3|3546.5|3540.5|3546.3|3540.3|2
1641999720000|2022-01-12 15:02:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1641999730000|2022-01-12 15:02:10|3547|3541|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|4
1641999740000|2022-01-12 15:02:20|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|4
1641999750000|2022-01-12 15:02:30|3548.3|3542.3|3547.5|3541.5|3548.3|3542.3|3547.5|3541.5|3
1641999760000|2022-01-12 15:02:40|3548|3542|3548.8|3542.8|3548.8|3542.8|3547.5|3541.5|4
1641999770000|2022-01-12 15:02:50|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|3
1641999780000|2022-01-12 15:03:00|3549.3|3543.3|3548.5|3542.5|3550|3544|3548.5|3542.5|6
1641999790000|2022-01-12 15:03:10|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1641999800000|2022-01-12 15:03:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1641999810000|2022-01-12 15:03:30|3547.5|3541.5|3548.5|3542.5|3548.5|3542.5|3547.5|3541.5|6
1641999820000|2022-01-12 15:03:40|3548.8|3542.8|3549.8|3543.8|3550.3|3544.3|3548.8|3542.8|6
1641999830000|2022-01-12 15:03:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1641999840000|2022-01-12 15:04:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1641999850000|2022-01-12 15:04:10|3549|3543|3549|3543|3549|3543|3549|3543|1
1641999860000|2022-01-12 15:04:20|3548|3542|3548.8|3542.8|3549.3|3543.3|3548|3542|4
1641999870000|2022-01-12 15:04:30|3549|3543|3549|3543|3549.5|3543.5|3549|3543|4
1641999890000|2022-01-12 15:04:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1641999900000|2022-01-12 15:05:00|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|3
1641999910000|2022-01-12 15:05:10|3549.5|3543.5|3550.3|3544.3|3551|3545|3549.5|3543.5|8
1641999920000|2022-01-12 15:05:20|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|5
1641999930000|2022-01-12 15:05:30|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|4
1641999940000|2022-01-12 15:05:40|3548.5|3542.5|3547.8|3541.8|3548.5|3542.5|3547.5|3541.5|4
1641999950000|2022-01-12 15:05:50|3548|3542|3548.8|3542.8|3549|3543|3547.8|3541.8|9
1641999960000|2022-01-12 15:06:00|3549|3543|3549.5|3543.5|3549.5|3543.5|3548.5|3542.5|7
1641999970000|2022-01-12 15:06:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1641999980000|2022-01-12 15:06:20|3550|3544|3550.3|3544.3|3550.5|3544.5|3550|3544|3
1641999990000|2022-01-12 15:06:30|3551|3545|3548.8|3542.8|3551|3545|3548.5|3542.5|5
1642000000000|2022-01-12 15:06:40|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|2
1642000010000|2022-01-12 15:06:50|3548.8|3542.8|3547.5|3541.5|3548.8|3542.8|3547.3|3541.3|15
1642000020000|2022-01-12 15:07:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1642000030000|2022-01-12 15:07:10|3547|3541|3544.5|3538.5|3547|3541|3543.8|3537.8|10
1642000040000|2022-01-12 15:07:20|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1642000050000|2022-01-12 15:07:30|3544.8|3538.8|3545|3539|3545|3539|3544.3|3538.3|4
1642000070000|2022-01-12 15:07:50|3545.3|3539.3|3545.3|3539.3|3546|3540|3545.3|3539.3|11
1642000080000|2022-01-12 15:08:00|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1642000090000|2022-01-12 15:08:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1642000100000|2022-01-12 15:08:20|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1642000110000|2022-01-12 15:08:30|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|3
1642000120000|2022-01-12 15:08:40|3544.3|3538.3|3542.5|3536.5|3544.3|3538.3|3542.5|3536.5|5
1642000130000|2022-01-12 15:08:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642000140000|2022-01-12 15:09:00|3542|3536|3541|3535|3542|3536|3540.5|3534.5|8
1642000150000|2022-01-12 15:09:10|3541.8|3535.8|3542|3536|3542|3536|3541.5|3535.5|3
1642000200000|2022-01-12 15:10:00|3542.3|3536.3|3542.5|3536.5|3544|3538|3542.3|3536.3|9
1642000210000|2022-01-12 15:10:10|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|3
1642000220000|2022-01-12 15:10:20|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642000240000|2022-01-12 15:10:40|3543|3537|3543.3|3537.3|3543.5|3537.5|3542.5|3536.5|7
1642000250000|2022-01-12 15:10:50|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1642000260000|2022-01-12 15:11:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1642000270000|2022-01-12 15:11:10|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1642000280000|2022-01-12 15:11:20|3544.8|3538.8|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|7
1642000300000|2022-01-12 15:11:40|3544|3538|3544|3538|3544|3538|3544|3538|1
1642000310000|2022-01-12 15:11:50|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642000320000|2022-01-12 15:12:00|3544.8|3538.8|3544.8|3538.8|3546.3|3540.3|3544.8|3538.8|6
1642000330000|2022-01-12 15:12:10|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1642000350000|2022-01-12 15:12:30|3545.3|3539.3|3543.8|3537.8|3545.3|3539.3|3543.8|3537.8|4
1642000360000|2022-01-12 15:12:40|3542.8|3536.8|3545.3|3539.3|3545.3|3539.3|3542.8|3536.8|9
1642000380000|2022-01-12 15:13:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544|3538|3
1642000400000|2022-01-12 15:13:20|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1642000410000|2022-01-12 15:13:30|3542.5|3536.5|3542.3|3536.3|3542.8|3536.8|3542.3|3536.3|4
1642000420000|2022-01-12 15:13:40|3542|3536|3541.3|3535.3|3542|3536|3541.3|3535.3|3
1642000430000|2022-01-12 15:13:50|3541.5|3535.5|3540.3|3534.3|3541.5|3535.5|3540.3|3534.3|5
1642000440000|2022-01-12 15:14:00|3540|3534|3540.5|3534.5|3541|3535|3540|3534|5
1642000450000|2022-01-12 15:14:10|3541.3|3535.3|3539.8|3533.8|3542.3|3536.3|3539.8|3533.8|6
1642000470000|2022-01-12 15:14:30|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538|3532|5
1642000480000|2022-01-12 15:14:40|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|2
1642000490000|2022-01-12 15:14:50|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3538.5|3532.5|3
1642000500000|2022-01-12 15:15:00|3539.8|3533.8|3539.8|3533.8|3541|3535|3539|3533|7
1642000510000|2022-01-12 15:15:10|3539.5|3533.5|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|4
1642000520000|2022-01-12 15:15:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642000530000|2022-01-12 15:15:30|3539.3|3533.3|3538.3|3532.3|3539.3|3533.3|3537.8|3531.8|5
1642000540000|2022-01-12 15:15:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642000550000|2022-01-12 15:15:50|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1642000570000|2022-01-12 15:16:10|3540|3534|3539|3533|3540|3534|3538.5|3532.5|5
1642000580000|2022-01-12 15:16:20|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|3
1642000590000|2022-01-12 15:16:30|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540|3534|5
1642000600000|2022-01-12 15:16:40|3540|3534|3539.5|3533.5|3540|3534|3539.5|3533.5|2
1642000610000|2022-01-12 15:16:50|3540|3534|3541|3535|3541.3|3535.3|3540|3534|6
1642000620000|2022-01-12 15:17:00|3540.8|3534.8|3539.3|3533.3|3540.8|3534.8|3539.3|3533.3|4
1642000630000|2022-01-12 15:17:10|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|2
1642000650000|2022-01-12 15:17:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642000660000|2022-01-12 15:17:40|3540.3|3534.3|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|4
1642000670000|2022-01-12 15:17:50|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3538.8|3532.8|4
1642000680000|2022-01-12 15:18:00|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1642000690000|2022-01-12 15:18:10|3540.3|3534.3|3541.3|3535.3|3541.3|3535.3|3540.3|3534.3|5
1642000700000|2022-01-12 15:18:20|3541.5|3535.5|3541|3535|3541.8|3535.8|3541|3535|4
1642000730000|2022-01-12 15:18:50|3541.3|3535.3|3542.5|3536.5|3543.5|3537.5|3541.3|3535.3|10
1642000740000|2022-01-12 15:19:00|3542.3|3536.3|3542.3|3536.3|3542.5|3536.5|3542.3|3536.3|3
1642000750000|2022-01-12 15:19:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642000760000|2022-01-12 15:19:20|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642000770000|2022-01-12 15:19:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642000790000|2022-01-12 15:19:50|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1642000800000|2022-01-12 15:20:00|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1642000810000|2022-01-12 15:20:10|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|3
1642000820000|2022-01-12 15:20:20|3543.3|3537.3|3542.8|3536.8|3544.3|3538.3|3542.8|3536.8|8
1642000830000|2022-01-12 15:20:30|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642000860000|2022-01-12 15:21:00|3542.8|3536.8|3542|3536|3543|3537|3542|3536|5
1642000880000|2022-01-12 15:21:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642000890000|2022-01-12 15:21:30|3542|3536|3542|3536|3542|3536|3541.8|3535.8|3
1642000900000|2022-01-12 15:21:40|3542.3|3536.3|3545.3|3539.3|3546|3540|3542.3|3536.3|10
1642000910000|2022-01-12 15:21:50|3545|3539|3544.3|3538.3|3545|3539|3544.3|3538.3|2
1642000920000|2022-01-12 15:22:00|3544|3538|3542.3|3536.3|3544|3538|3542.3|3536.3|5
1642000940000|2022-01-12 15:22:20|3542|3536|3543.5|3537.5|3543.5|3537.5|3542|3536|8
1642000950000|2022-01-12 15:22:30|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|2
1642000970000|2022-01-12 15:22:50|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1642000980000|2022-01-12 15:23:00|3541.5|3535.5|3543.3|3537.3|3544|3538|3541.5|3535.5|7
1642000990000|2022-01-12 15:23:10|3543.5|3537.5|3544|3538|3544.3|3538.3|3543.5|3537.5|5
1642001000000|2022-01-12 15:23:20|3544.3|3538.3|3544|3538|3544.3|3538.3|3544|3538|4
1642001010000|2022-01-12 15:23:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642001020000|2022-01-12 15:23:40|3544.5|3538.5|3547.3|3541.3|3547.8|3541.8|3544.5|3538.5|9
1642001040000|2022-01-12 15:24:00|3547|3541|3546.3|3540.3|3547|3541|3546|3540|3
1642001060000|2022-01-12 15:24:20|3545.8|3539.8|3547.5|3541.5|3547.5|3541.5|3545.8|3539.8|3
1642001070000|2022-01-12 15:24:30|3548|3542|3548.3|3542.3|3549.5|3543.5|3548|3542|7
1642001080000|2022-01-12 15:24:40|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|2
1642001090000|2022-01-12 15:24:50|3548.8|3542.8|3547.8|3541.8|3548.8|3542.8|3547.8|3541.8|2
1642001100000|2022-01-12 15:25:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1642001110000|2022-01-12 15:25:10|3548.5|3542.5|3551.3|3545.3|3551.3|3545.3|3548.5|3542.5|7
1642001120000|2022-01-12 15:25:20|3551.8|3545.8|3552|3546|3552|3546|3551.3|3545.3|3
1642001130000|2022-01-12 15:25:30|3551.8|3545.8|3550.3|3544.3|3551.8|3545.8|3549.5|3543.5|7
1642001140000|2022-01-12 15:25:40|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1642001150000|2022-01-12 15:25:50|3552|3546|3550.5|3544.5|3552|3546|3550.5|3544.5|3
1642001160000|2022-01-12 15:26:00|3550.3|3544.3|3549.3|3543.3|3550.3|3544.3|3549.3|3543.3|2
1642001190000|2022-01-12 15:26:30|3549.8|3543.8|3548.3|3542.3|3549.8|3543.8|3548.3|3542.3|3
1642001200000|2022-01-12 15:26:40|3548|3542|3548|3542|3548|3542|3548|3542|1
1642001220000|2022-01-12 15:27:00|3548.3|3542.3|3550|3544|3550|3544|3548.3|3542.3|4
1642001230000|2022-01-12 15:27:10|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|3
1642001250000|2022-01-12 15:27:30|3550.3|3544.3|3550|3544|3550.3|3544.3|3550|3544|2
1642001270000|2022-01-12 15:27:50|3549|3543|3548.8|3542.8|3549|3543|3548.5|3542.5|3
1642001280000|2022-01-12 15:28:00|3549.5|3543.5|3551|3545|3551|3545|3549.5|3543.5|4
1642001290000|2022-01-12 15:28:10|3550.3|3544.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|3
1642001300000|2022-01-12 15:28:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1642001310000|2022-01-12 15:28:30|3551|3545|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|5
1642001320000|2022-01-12 15:28:40|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|5
1642001330000|2022-01-12 15:28:50|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|4
1642001340000|2022-01-12 15:29:00|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3543|3
1642001350000|2022-01-12 15:29:10|3548.8|3542.8|3548.8|3542.8|3549.3|3543.3|3548.5|3542.5|7
1642001360000|2022-01-12 15:29:20|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1642001380000|2022-01-12 15:29:40|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547|3541|3
1642001400000|2022-01-12 15:30:00|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1642001420000|2022-01-12 15:30:20|3548|3542|3546.5|3540.5|3548|3542|3546.5|3540.5|5
1642001440000|2022-01-12 15:30:40|3546.8|3540.8|3546.5|3540.5|3547|3541|3546.5|3540.5|4
1642001450000|2022-01-12 15:30:50|3547|3541|3547.8|3541.8|3548.3|3542.3|3547|3541|4
1642001460000|2022-01-12 15:31:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1642001470000|2022-01-12 15:31:10|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1642001490000|2022-01-12 15:31:30|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|3
1642001500000|2022-01-12 15:31:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|3
1642001510000|2022-01-12 15:31:50|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|2
1642001520000|2022-01-12 15:32:00|3546.5|3540.5|3544.3|3538.3|3546.8|3540.8|3544.3|3538.3|9
1642001530000|2022-01-12 15:32:10|3544|3538|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|9
1642001540000|2022-01-12 15:32:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1642001550000|2022-01-12 15:32:30|3543.8|3537.8|3545.3|3539.3|3545.3|3539.3|3543.8|3537.8|6
1642001580000|2022-01-12 15:33:00|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1642001590000|2022-01-12 15:33:10|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|5
1642001600000|2022-01-12 15:33:20|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|5
1642001620000|2022-01-12 15:33:40|3543|3537|3542.3|3536.3|3543|3537|3542|3536|6
1642001630000|2022-01-12 15:33:50|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1642001640000|2022-01-12 15:34:00|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642001650000|2022-01-12 15:34:10|3542.8|3536.8|3543.8|3537.8|3545|3539|3542.8|3536.8|8
1642001670000|2022-01-12 15:34:30|3544|3538|3545.8|3539.8|3545.8|3539.8|3544|3538|4
1642001680000|2022-01-12 15:34:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1642001700000|2022-01-12 15:35:00|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1642001710000|2022-01-12 15:35:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1642001720000|2022-01-12 15:35:20|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1642001740000|2022-01-12 15:35:40|3545.8|3539.8|3545|3539|3545.8|3539.8|3545|3539|3
1642001830000|2022-01-12 15:37:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642001850000|2022-01-12 15:37:30|3544.5|3538.5|3546.3|3540.3|3546.3|3540.3|3544.5|3538.5|5
1642001890000|2022-01-12 15:38:10|3546|3540|3545|3539|3546|3540|3545|3539|4
1642001920000|2022-01-12 15:38:40|3545.3|3539.3|3546.5|3540.5|3546.5|3540.5|3545.3|3539.3|5
1642001930000|2022-01-12 15:38:50|3547|3541|3544.5|3538.5|3547|3541|3544.5|3538.5|4
1642001940000|2022-01-12 15:39:00|3544.3|3538.3|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|4
1642001970000|2022-01-12 15:39:30|3542.8|3536.8|3543.3|3537.3|3543.3|3537.3|3542.8|3536.8|2
1642001980000|2022-01-12 15:39:40|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1642001990000|2022-01-12 15:39:50|3542.5|3536.5|3542|3536|3542.5|3536.5|3541.8|3535.8|4
1642002000000|2022-01-12 15:40:00|3542.5|3536.5|3543.8|3537.8|3545|3539|3542.5|3536.5|9
1642002010000|2022-01-12 15:40:10|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1642002020000|2022-01-12 15:40:20|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3542.8|3536.8|3
1642002030000|2022-01-12 15:40:30|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1642002050000|2022-01-12 15:40:50|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|4
1642002080000|2022-01-12 15:41:20|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543.3|3537.3|3
1642002090000|2022-01-12 15:41:30|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1642002100000|2022-01-12 15:41:40|3542.8|3536.8|3541.3|3535.3|3542.8|3536.8|3541.3|3535.3|3
1642002110000|2022-01-12 15:41:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642002120000|2022-01-12 15:42:00|3541.8|3535.8|3542.8|3536.8|3542.8|3536.8|3541.8|3535.8|2
1642002150000|2022-01-12 15:42:30|3542.9|3536.9|3543.8|3537.8|3543.8|3537.8|3542.9|3536.9|2
1642002160000|2022-01-12 15:42:40|3545.1|3539.1|3545.5|3539.5|3545.5|3539.5|3544.5|3538.5|5
1642002180000|2022-01-12 15:43:00|3545.3|3539.3|3545.3|3539.3|3545.8|3539.8|3544.8|3538.8|6
1642002190000|2022-01-12 15:43:10|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.5|3539.5|3
1642002200000|2022-01-12 15:43:20|3546.5|3540.5|3545.8|3539.8|3546.5|3540.5|3545.8|3539.8|4
1642002210000|2022-01-12 15:43:30|3546|3540|3546.8|3540.8|3547|3541|3546|3540|5
1642002220000|2022-01-12 15:43:40|3547|3541|3546.5|3540.5|3547|3541|3546.5|3540.5|3
1642002240000|2022-01-12 15:44:00|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642002250000|2022-01-12 15:44:10|3548.3|3542.3|3552|3546|3552|3546|3548.3|3542.3|5
1642002260000|2022-01-12 15:44:20|3552.3|3546.3|3553|3547|3553|3547|3552.3|3546.3|2
1642002270000|2022-01-12 15:44:30|3553.5|3547.5|3554|3548|3554.5|3548.5|3553|3547|7
1642002280000|2022-01-12 15:44:40|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|4
1642002290000|2022-01-12 15:44:50|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|2
1642002300000|2022-01-12 15:45:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642002310000|2022-01-12 15:45:10|3554.3|3548.3|3558.8|3552.8|3558.8|3552.8|3554|3548|8
1642002320000|2022-01-12 15:45:20|3559.5|3553.5|3561.3|3555.3|3561.3|3555.3|3559.5|3553.5|12
1642002330000|2022-01-12 15:45:30|3561.5|3555.5|3562|3556|3562.3|3556.3|3561.5|3555.5|4
1642002340000|2022-01-12 15:45:40|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642002350000|2022-01-12 15:45:50|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.5|3555.5|5
1642002360000|2022-01-12 15:46:00|3561.8|3555.8|3562|3556|3562|3556|3560.8|3554.8|6
1642002370000|2022-01-12 15:46:10|3562.3|3556.3|3561|3555|3562.3|3556.3|3560.8|3554.8|5
1642002380000|2022-01-12 15:46:20|3561.3|3555.3|3562.8|3556.8|3562.8|3556.8|3561.3|3555.3|6
1642002390000|2022-01-12 15:46:30|3562|3556|3559.8|3553.8|3562|3556|3559.5|3553.5|6
1642002400000|2022-01-12 15:46:40|3560|3554|3560.5|3554.5|3561.5|3555.5|3560|3554|8
1642002410000|2022-01-12 15:46:50|3560.8|3554.8|3561|3555|3561.3|3555.3|3560.8|3554.8|3
1642002420000|2022-01-12 15:47:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560|3554|5
1642002430000|2022-01-12 15:47:10|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642002450000|2022-01-12 15:47:30|3561|3555|3561.3|3555.3|3561.5|3555.5|3561|3555|3
1642002460000|2022-01-12 15:47:40|3561.5|3555.5|3561.5|3555.5|3562|3556|3561.5|3555.5|4
1642002470000|2022-01-12 15:47:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642002480000|2022-01-12 15:48:00|3561.5|3555.5|3559.5|3553.5|3561.5|3555.5|3559.5|3553.5|6
1642002490000|2022-01-12 15:48:10|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1642002500000|2022-01-12 15:48:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642002510000|2022-01-12 15:48:30|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1642002520000|2022-01-12 15:48:40|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.3|3552.3|3
1642002530000|2022-01-12 15:48:50|3558.8|3552.8|3560.3|3554.3|3560.3|3554.3|3558.8|3552.8|3
1642002540000|2022-01-12 15:49:00|3559.8|3553.8|3560.8|3554.8|3561|3555|3559.8|3553.8|5
1642002560000|2022-01-12 15:49:20|3560.3|3554.3|3558.8|3552.8|3560.3|3554.3|3558.3|3552.3|5
1642002580000|2022-01-12 15:49:40|3558.5|3552.5|3558|3552|3558.5|3552.5|3557|3551|6
1642002590000|2022-01-12 15:49:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642002620000|2022-01-12 15:50:20|3558.8|3552.8|3560.8|3554.8|3560.8|3554.8|3558.8|3552.8|7
1642002630000|2022-01-12 15:50:30|3561.3|3555.3|3560.8|3554.8|3561.8|3555.8|3560.5|3554.5|5
1642002650000|2022-01-12 15:50:50|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|3
1642002660000|2022-01-12 15:51:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642002670000|2022-01-12 15:51:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642002680000|2022-01-12 15:51:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1642002690000|2022-01-12 15:51:30|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1642002700000|2022-01-12 15:51:40|3558.5|3552.5|3559|3553|3559|3553|3558.5|3552.5|5
1642002710000|2022-01-12 15:51:50|3559.3|3553.3|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|3
1642002720000|2022-01-12 15:52:00|3558.8|3552.8|3558|3552|3558.8|3552.8|3558|3552|2
1642002730000|2022-01-12 15:52:10|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|5
1642002740000|2022-01-12 15:52:20|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|2
1642002760000|2022-01-12 15:52:40|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|4
1642002780000|2022-01-12 15:53:00|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|5
1642002790000|2022-01-12 15:53:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1642002800000|2022-01-12 15:53:20|3555.3|3549.3|3555.8|3549.8|3556.3|3550.3|3555.3|3549.3|7
1642002810000|2022-01-12 15:53:30|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|2
1642002820000|2022-01-12 15:53:40|3555.8|3549.8|3556|3550|3556|3550|3555.5|3549.5|6
1642002830000|2022-01-12 15:53:50|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1642002850000|2022-01-12 15:54:10|3555.8|3549.8|3554.9|3548.9|3555.8|3549.8|3554.9|3548.9|2
1642002870000|2022-01-12 15:54:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642002890000|2022-01-12 15:54:50|3555|3549|3557.8|3551.8|3557.8|3551.8|3555|3549|3
1642002900000|2022-01-12 15:55:00|3558|3552|3562.5|3556.5|3562.5|3556.5|3558|3552|8
1642002910000|2022-01-12 15:55:10|3563.8|3557.8|3565|3559|3565.1|3559.1|3563|3557|8
1642002920000|2022-01-12 15:55:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|3
1642002930000|2022-01-12 15:55:30|3565|3559|3563.8|3557.8|3565.3|3559.3|3563.5|3557.5|6
1642002940000|2022-01-12 15:55:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642002950000|2022-01-12 15:55:50|3563|3557|3562.3|3556.3|3563.5|3557.5|3562|3556|7
1642002960000|2022-01-12 15:56:00|3562|3556|3560.8|3554.8|3562|3556|3559.5|3553.5|6
1642002970000|2022-01-12 15:56:10|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|3
1642002980000|2022-01-12 15:56:20|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3558|3552|8
1642002990000|2022-01-12 15:56:30|3559.3|3553.3|3557.8|3551.8|3559.3|3553.3|3557.8|3551.8|5
1642003000000|2022-01-12 15:56:40|3557.5|3551.5|3556.5|3550.5|3557.5|3551.5|3556.5|3550.5|4
1642003010000|2022-01-12 15:56:50|3556|3550|3552|3546|3556|3550|3552|3546|13
1642003020000|2022-01-12 15:57:00|3551.8|3545.8|3549.5|3543.5|3551.8|3545.8|3549.5|3543.5|15
1642003030000|2022-01-12 15:57:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|7
1642003040000|2022-01-12 15:57:20|3549.8|3543.8|3551.3|3545.3|3551.3|3545.3|3549.8|3543.8|9
1642003050000|2022-01-12 15:57:30|3551.5|3545.5|3551.8|3545.8|3552|3546|3551.5|3545.5|4
1642003060000|2022-01-12 15:57:40|3551.3|3545.3|3549.8|3543.8|3551.3|3545.3|3549.8|3543.8|7
1642003070000|2022-01-12 15:57:50|3549.3|3543.3|3551.3|3545.3|3551.3|3545.3|3549.3|3543.3|6
1642003080000|2022-01-12 15:58:00|3551|3545|3549.8|3543.8|3551|3545|3549.5|3543.5|7
1642003090000|2022-01-12 15:58:10|3549.5|3543.5|3551|3545|3551|3545|3549.5|3543.5|3
1642003100000|2022-01-12 15:58:20|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|2
1642003110000|2022-01-12 15:58:30|3551.3|3545.3|3553.3|3547.3|3553.3|3547.3|3551.3|3545.3|4
1642003120000|2022-01-12 15:58:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1642003130000|2022-01-12 15:58:50|3553.8|3547.8|3551.8|3545.8|3553.8|3547.8|3551.8|3545.8|6
1642003140000|2022-01-12 15:59:00|3551.5|3545.5|3553.5|3547.5|3553.8|3547.8|3551.3|3545.3|5
1642003150000|2022-01-12 15:59:10|3553|3547|3554.8|3548.8|3554.8|3548.8|3552.8|3546.8|6
1642003160000|2022-01-12 15:59:20|3554.5|3548.5|3557|3551|3557|3551|3554.3|3548.3|6
1642003170000|2022-01-12 15:59:30|3557.3|3551.3|3558.5|3552.5|3558.5|3552.5|3557|3551|5
1642003180000|2022-01-12 15:59:40|3558.4|3552.4|3558.8|3552.8|3559|3553|3557.5|3551.5|6
1642003190000|2022-01-12 15:59:50|3558.5|3552.5|3556.3|3550.3|3558.5|3552.5|3556.3|3550.3|7
1642003200000|2022-01-12 16:00:00|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1642003220000|2022-01-12 16:00:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642003230000|2022-01-12 16:00:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642003250000|2022-01-12 16:00:50|3557|3551|3557|3551|3557|3551|3557|3551|1
1642003260000|2022-01-12 16:01:00|3555.8|3549.8|3557.6|3551.6|3557.8|3551.8|3555.8|3549.8|5
1642003270000|2022-01-12 16:01:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1642003290000|2022-01-12 16:01:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642003300000|2022-01-12 16:01:40|3560|3554|3559.3|3553.3|3560|3554|3559.3|3553.3|2
1642003340000|2022-01-12 16:02:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1642003430000|2022-01-12 16:03:50|3559.3|3553.3|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|5
1642003440000|2022-01-12 16:04:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1642003470000|2022-01-12 16:04:30|3559.3|3553.3|3558|3552|3559.3|3553.3|3558|3552|5
1642003480000|2022-01-12 16:04:40|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|6
1642003490000|2022-01-12 16:04:50|3556|3550|3557.3|3551.3|3557.3|3551.3|3556|3550|2
1642003500000|2022-01-12 16:05:00|3558.5|3552.5|3558.8|3552.8|3559|3553|3557.8|3551.8|5
1642003510000|2022-01-12 16:05:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1642003520000|2022-01-12 16:05:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642003540000|2022-01-12 16:05:40|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1642003560000|2022-01-12 16:06:00|3558.5|3552.5|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|5
1642003580000|2022-01-12 16:06:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642003590000|2022-01-12 16:06:30|3561|3555|3560.8|3554.8|3561.8|3555.8|3560.8|3554.8|6
1642003600000|2022-01-12 16:06:40|3560.5|3554.5|3559|3553|3560.5|3554.5|3559|3553|7
1642003610000|2022-01-12 16:06:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642003620000|2022-01-12 16:07:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558|3552|5
1642003630000|2022-01-12 16:07:10|3558.3|3552.3|3558.3|3552.3|3558.8|3552.8|3557.8|3551.8|10
1642003640000|2022-01-12 16:07:20|3558.8|3552.8|3558|3552|3559|3553|3557|3551|10
1642003680000|2022-01-12 16:08:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642003690000|2022-01-12 16:08:10|3558.5|3552.5|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|3
1642003700000|2022-01-12 16:08:20|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1642003710000|2022-01-12 16:08:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642003720000|2022-01-12 16:08:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642003740000|2022-01-12 16:09:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559|3553|5
1642003770000|2022-01-12 16:09:30|3559|3553|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|5
1642003780000|2022-01-12 16:09:40|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1642003790000|2022-01-12 16:09:50|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642003800000|2022-01-12 16:10:00|3559.5|3553.5|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|4
1642003810000|2022-01-12 16:10:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642003820000|2022-01-12 16:10:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642003830000|2022-01-12 16:10:30|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642003860000|2022-01-12 16:11:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642003870000|2022-01-12 16:11:10|3562|3556|3561|3555|3562|3556|3561|3555|4
1642003890000|2022-01-12 16:11:30|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1642003900000|2022-01-12 16:11:40|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1642003930000|2022-01-12 16:12:10|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642003950000|2022-01-12 16:12:30|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642003980000|2022-01-12 16:13:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642003990000|2022-01-12 16:13:10|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1642004010000|2022-01-12 16:13:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642004040000|2022-01-12 16:14:00|3562.5|3556.5|3562.3|3556.3|3563|3557|3562|3556|5
1642004060000|2022-01-12 16:14:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642004070000|2022-01-12 16:14:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642004080000|2022-01-12 16:14:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642004110000|2022-01-12 16:15:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642004120000|2022-01-12 16:15:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642004130000|2022-01-12 16:15:30|3562.8|3556.8|3560.8|3554.8|3562.8|3556.8|3560.8|3554.8|6
1642004140000|2022-01-12 16:15:40|3560.5|3554.5|3559|3553|3560.5|3554.5|3559|3553|6
1642004150000|2022-01-12 16:15:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642004160000|2022-01-12 16:16:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642004170000|2022-01-12 16:16:10|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1642004190000|2022-01-12 16:16:30|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|2
1642004220000|2022-01-12 16:17:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642004230000|2022-01-12 16:17:10|3561|3555|3558.5|3552.5|3561|3555|3558.5|3552.5|12
1642004240000|2022-01-12 16:17:20|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1642004250000|2022-01-12 16:17:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642004260000|2022-01-12 16:17:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642004270000|2022-01-12 16:17:50|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|2
1642004280000|2022-01-12 16:18:00|3558.5|3552.5|3558.8|3552.8|3559.3|3553.3|3558.5|3552.5|4
1642004310000|2022-01-12 16:18:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642004320000|2022-01-12 16:18:40|3558.3|3552.3|3558.8|3552.8|3559.3|3553.3|3558.3|3552.3|9
1642004340000|2022-01-12 16:19:00|3558.5|3552.5|3559|3553|3559|3553|3558.5|3552.5|3
1642004350000|2022-01-12 16:19:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642004360000|2022-01-12 16:19:20|3559.8|3553.8|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|3
1642004370000|2022-01-12 16:19:30|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560|3554|3
1642004390000|2022-01-12 16:19:50|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1642004400000|2022-01-12 16:20:00|3559.8|3553.8|3557.5|3551.5|3559.8|3553.8|3557.5|3551.5|6
1642004410000|2022-01-12 16:20:10|3557|3551|3556.8|3550.8|3557.5|3551.5|3556|3550|6
1642004420000|2022-01-12 16:20:20|3557|3551|3556.9|3550.9|3557.3|3551.3|3556|3550|4
1642004430000|2022-01-12 16:20:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642004440000|2022-01-12 16:20:40|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|2
1642004450000|2022-01-12 16:20:50|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1642004470000|2022-01-12 16:21:10|3558|3552|3557.5|3551.5|3558.3|3552.3|3557|3551|4
1642004480000|2022-01-12 16:21:20|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1642004490000|2022-01-12 16:21:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642004510000|2022-01-12 16:21:50|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1642004520000|2022-01-12 16:22:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642004530000|2022-01-12 16:22:10|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1642004540000|2022-01-12 16:22:20|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1642004550000|2022-01-12 16:22:30|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1642004560000|2022-01-12 16:22:40|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1642004570000|2022-01-12 16:22:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642004590000|2022-01-12 16:23:10|3557.3|3551.3|3556.8|3550.8|3558.3|3552.3|3556.8|3550.8|4
1642004610000|2022-01-12 16:23:30|3557|3551|3557.5|3551.5|3557.8|3551.8|3557|3551|3
1642004630000|2022-01-12 16:23:50|3557.8|3551.8|3556.3|3550.3|3557.8|3551.8|3556.3|3550.3|4
1642004640000|2022-01-12 16:24:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1642004650000|2022-01-12 16:24:10|3555.8|3549.8|3556.3|3550.3|3556.5|3550.5|3555.8|3549.8|3
1642004700000|2022-01-12 16:25:00|3556.8|3550.8|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|3
1642004710000|2022-01-12 16:25:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1642004720000|2022-01-12 16:25:20|3558.3|3552.3|3558.5|3552.5|3559|3553|3558.3|3552.3|4
1642004730000|2022-01-12 16:25:30|3558.3|3552.3|3557.5|3551.5|3558.3|3552.3|3557.5|3551.5|3
1642004750000|2022-01-12 16:25:50|3556.8|3550.8|3557.3|3551.3|3557.4|3551.4|3556|3550|5
1642004760000|2022-01-12 16:26:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642004770000|2022-01-12 16:26:10|3557.8|3551.8|3557.5|3551.5|3558|3552|3557.5|3551.5|4
1642004780000|2022-01-12 16:26:20|3556.5|3550.5|3556.5|3550.5|3557|3551|3555.5|3549.5|4
1642004790000|2022-01-12 16:26:30|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1642004800000|2022-01-12 16:26:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642004820000|2022-01-12 16:27:00|3557|3551|3556.8|3550.8|3557.3|3551.3|3556.8|3550.8|3
1642004850000|2022-01-12 16:27:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1642004860000|2022-01-12 16:27:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642004870000|2022-01-12 16:27:50|3557.5|3551.5|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|3
1642004880000|2022-01-12 16:28:00|3557.8|3551.8|3558|3552|3558.3|3552.3|3557.8|3551.8|4
1642004890000|2022-01-12 16:28:10|3558.5|3552.5|3555.3|3549.3|3558.5|3552.5|3555.3|3549.3|8
1642004900000|2022-01-12 16:28:20|3553.3|3547.3|3550.8|3544.8|3553.3|3547.3|3550.5|3544.5|9
1642004910000|2022-01-12 16:28:30|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|4
1642004920000|2022-01-12 16:28:40|3551.3|3545.3|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1642004930000|2022-01-12 16:28:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642004940000|2022-01-12 16:29:00|3552|3546|3551.5|3545.5|3552|3546|3550.8|3544.8|4
1642004950000|2022-01-12 16:29:10|3550.8|3544.8|3551.8|3545.8|3551.8|3545.8|3550.8|3544.8|3
1642004960000|2022-01-12 16:29:20|3552|3546|3553|3547|3553|3547|3552|3546|5
1642004970000|2022-01-12 16:29:30|3553.3|3547.3|3553.5|3547.5|3554.5|3548.5|3553.3|3547.3|5
1642004980000|2022-01-12 16:29:40|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|2
1642004990000|2022-01-12 16:29:50|3553|3547|3553|3547|3553|3547|3552.8|3546.8|3
1642005000000|2022-01-12 16:30:00|3552.5|3546.5|3551.9|3545.9|3553|3547|3551.9|3545.9|8
1642005010000|2022-01-12 16:30:10|3551.6|3545.6|3551.4|3545.4|3551.6|3545.6|3551.4|3545.4|2
1642005020000|2022-01-12 16:30:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1642005030000|2022-01-12 16:30:30|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3549|3543|7
1642005040000|2022-01-12 16:30:40|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|3
1642005050000|2022-01-12 16:30:50|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|2
1642005060000|2022-01-12 16:31:00|3551.3|3545.3|3552|3546|3552.3|3546.3|3551|3545|8
1642005070000|2022-01-12 16:31:10|3552.3|3546.3|3550.8|3544.8|3552.3|3546.3|3550.8|3544.8|9
1642005080000|2022-01-12 16:31:20|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1642005090000|2022-01-12 16:31:30|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|4
1642005110000|2022-01-12 16:31:50|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|5
1642005120000|2022-01-12 16:32:00|3551.5|3545.5|3551.5|3545.5|3551.8|3545.8|3551.3|3545.3|4
1642005130000|2022-01-12 16:32:10|3551.8|3545.8|3553|3547|3553|3547|3551.3|3545.3|5
1642005140000|2022-01-12 16:32:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642005150000|2022-01-12 16:32:30|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1642005160000|2022-01-12 16:32:40|3553.5|3547.5|3554.3|3548.3|3555|3549|3553.5|3547.5|4
1642005170000|2022-01-12 16:32:50|3554|3548|3553.3|3547.3|3554|3548|3553.3|3547.3|2
1642005180000|2022-01-12 16:33:00|3553|3547|3552.3|3546.3|3553|3547|3552.3|3546.3|5
1642005200000|2022-01-12 16:33:20|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|4
1642005210000|2022-01-12 16:33:30|3552.5|3546.5|3550.8|3544.8|3552.5|3546.5|3550.8|3544.8|7
1642005220000|2022-01-12 16:33:40|3550|3544|3548|3542|3550|3544|3548|3542|5
1642005230000|2022-01-12 16:33:50|3547.3|3541.3|3548|3542|3548|3542|3547.3|3541.3|3
1642005240000|2022-01-12 16:34:00|3548.3|3542.3|3549|3543|3549|3543|3548.1|3542.1|4
1642005250000|2022-01-12 16:34:10|3549.3|3543.3|3549|3543|3549.5|3543.5|3549|3543|5
1642005260000|2022-01-12 16:34:20|3548|3542|3547.5|3541.5|3549|3543|3547.5|3541.5|6
1642005270000|2022-01-12 16:34:30|3547|3541|3546.8|3540.8|3547|3541|3546|3540|5
1642005280000|2022-01-12 16:34:40|3546.3|3540.3|3547.3|3541.3|3547.8|3541.8|3546.3|3540.3|11
1642005290000|2022-01-12 16:34:50|3547.8|3541.8|3547.3|3541.3|3547.8|3541.8|3547.3|3541.3|2
1642005300000|2022-01-12 16:35:00|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|4
1642005310000|2022-01-12 16:35:10|3547.3|3541.3|3545.9|3539.9|3547.5|3541.5|3545.9|3539.9|6
1642005320000|2022-01-12 16:35:20|3546.5|3540.5|3545.6|3539.6|3546.5|3540.5|3545.3|3539.3|4
1642005330000|2022-01-12 16:35:30|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1642005340000|2022-01-12 16:35:40|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1642005350000|2022-01-12 16:35:50|3545.4|3539.4|3546.5|3540.5|3546.5|3540.5|3545.4|3539.4|4
1642005360000|2022-01-12 16:36:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1642005370000|2022-01-12 16:36:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|2
1642005380000|2022-01-12 16:36:20|3546|3540|3546|3540|3546|3540|3546|3540|1
1642005410000|2022-01-12 16:36:50|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1642005430000|2022-01-12 16:37:10|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|3
1642005450000|2022-01-12 16:37:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1642005460000|2022-01-12 16:37:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1642005470000|2022-01-12 16:37:50|3546|3540|3546|3540|3546|3540|3546|3540|1
1642005480000|2022-01-12 16:38:00|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1642005490000|2022-01-12 16:38:10|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1642005500000|2022-01-12 16:38:20|3546.3|3540.3|3548.5|3542.5|3549|3543|3546.3|3540.3|8
1642005510000|2022-01-12 16:38:30|3549|3543|3547.5|3541.5|3549|3543|3547.3|3541.3|6
1642005520000|2022-01-12 16:38:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1642005530000|2022-01-12 16:38:50|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1642005540000|2022-01-12 16:39:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1642005550000|2022-01-12 16:39:10|3547.5|3541.5|3548.3|3542.3|3548.3|3542.3|3547.5|3541.5|3
1642005560000|2022-01-12 16:39:20|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3548.8|3542.8|4
1642005580000|2022-01-12 16:39:40|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642005590000|2022-01-12 16:39:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642005600000|2022-01-12 16:40:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642005610000|2022-01-12 16:40:10|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550|3544|3
1642005640000|2022-01-12 16:40:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1642005650000|2022-01-12 16:40:50|3549.8|3543.8|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|3
1642005680000|2022-01-12 16:41:20|3548.5|3542.5|3546.5|3540.5|3548.5|3542.5|3546.5|3540.5|6
1642005700000|2022-01-12 16:41:40|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3545.8|3539.8|3
1642005710000|2022-01-12 16:41:50|3546.8|3540.8|3547.5|3541.5|3547.5|3541.5|3546.8|3540.8|6
1642005730000|2022-01-12 16:42:10|3547.3|3541.3|3547|3541|3547.3|3541.3|3546.8|3540.8|4
1642005750000|2022-01-12 16:42:30|3546.8|3540.8|3546.8|3540.8|3547|3541|3546.8|3540.8|3
1642005760000|2022-01-12 16:42:40|3547|3541|3548.8|3542.8|3548.8|3542.8|3546.8|3540.8|7
1642005790000|2022-01-12 16:43:10|3549|3543|3549.8|3543.8|3549.8|3543.8|3549|3543|2
1642005800000|2022-01-12 16:43:20|3550.3|3544.3|3551.5|3545.5|3551.5|3545.5|3550.3|3544.3|4
1642005810000|2022-01-12 16:43:30|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1642005820000|2022-01-12 16:43:40|3551.5|3545.5|3549.5|3543.5|3551.5|3545.5|3549.5|3543.5|3
1642005830000|2022-01-12 16:43:50|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1642005840000|2022-01-12 16:44:00|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1642005850000|2022-01-12 16:44:10|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|2
1642005860000|2022-01-12 16:44:20|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|4
1642005880000|2022-01-12 16:44:40|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1642005890000|2022-01-12 16:44:50|3549|3543|3550|3544|3550|3544|3549|3543|5
1642005900000|2022-01-12 16:45:00|3550.3|3544.3|3552.3|3546.3|3552.3|3546.3|3550.3|3544.3|3
1642005910000|2022-01-12 16:45:10|3552.5|3546.5|3556|3550|3556.8|3550.8|3552.5|3546.5|11
1642005920000|2022-01-12 16:45:20|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1642005930000|2022-01-12 16:45:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642005950000|2022-01-12 16:45:50|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|3
1642005960000|2022-01-12 16:46:00|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.5|3548.5|5
1642005980000|2022-01-12 16:46:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642005990000|2022-01-12 16:46:30|3555|3549|3555|3549|3555|3549|3555|3549|1
1642006010000|2022-01-12 16:46:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642006020000|2022-01-12 16:47:00|3555.5|3549.5|3556|3550|3556|3550|3555.5|3549.5|3
1642006050000|2022-01-12 16:47:30|3555.8|3549.8|3556|3550|3556|3550|3555.5|3549.5|3
1642006060000|2022-01-12 16:47:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1642006070000|2022-01-12 16:47:50|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642006080000|2022-01-12 16:48:00|3555|3549|3554.8|3548.8|3555|3549|3554.5|3548.5|3
1642006090000|2022-01-12 16:48:10|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|2
1642006100000|2022-01-12 16:48:20|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1642006110000|2022-01-12 16:48:30|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|4
1642006120000|2022-01-12 16:48:40|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|2
1642006140000|2022-01-12 16:49:00|3554.3|3548.3|3555.8|3549.8|3556|3550|3554.3|3548.3|5
1642006150000|2022-01-12 16:49:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1642006170000|2022-01-12 16:49:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642006180000|2022-01-12 16:49:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1642006210000|2022-01-12 16:50:10|3556.8|3550.8|3556.8|3550.8|3557|3551|3556.5|3550.5|4
1642006220000|2022-01-12 16:50:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|3
1642006230000|2022-01-12 16:50:30|3557.5|3551.5|3556.5|3550.5|3557.8|3551.8|3556.5|3550.5|4
1642006250000|2022-01-12 16:50:50|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642006260000|2022-01-12 16:51:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642006290000|2022-01-12 16:51:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642006310000|2022-01-12 16:51:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1642006320000|2022-01-12 16:52:00|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1642006330000|2022-01-12 16:52:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642006360000|2022-01-12 16:52:40|3553.5|3547.5|3553.3|3547.3|3554|3548|3552.5|3546.5|9
1642006370000|2022-01-12 16:52:50|3554|3548|3553.8|3547.8|3554.8|3548.8|3553.3|3547.3|11
1642006380000|2022-01-12 16:53:00|3554.8|3548.8|3553.5|3547.5|3554.8|3548.8|3553.5|3547.5|13
1642006390000|2022-01-12 16:53:10|3554.5|3548.5|3553.9|3547.9|3554.5|3548.5|3553.3|3547.3|7
1642006400000|2022-01-12 16:53:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642006420000|2022-01-12 16:53:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642006430000|2022-01-12 16:53:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642006440000|2022-01-12 16:54:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1642006460000|2022-01-12 16:54:20|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|2
1642006480000|2022-01-12 16:54:40|3553.5|3547.5|3554.3|3548.3|3554.5|3548.5|3553.5|3547.5|4
1642006500000|2022-01-12 16:55:00|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|4
1642006510000|2022-01-12 16:55:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642006530000|2022-01-12 16:55:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642006580000|2022-01-12 16:56:20|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|2
1642006610000|2022-01-12 16:56:50|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|3
1642006640000|2022-01-12 16:57:20|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642006650000|2022-01-12 16:57:30|3555|3549|3555.8|3549.8|3555.8|3549.8|3555|3549|3
1642006660000|2022-01-12 16:57:40|3556|3550|3556.8|3550.8|3556.8|3550.8|3556|3550|2
1642006690000|2022-01-12 16:58:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642006700000|2022-01-12 16:58:20|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|2
1642006710000|2022-01-12 16:58:30|3556|3550|3557|3551|3557|3551|3556|3550|2
1642006720000|2022-01-12 16:58:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642006730000|2022-01-12 16:58:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642006740000|2022-01-12 16:59:00|3556.3|3550.3|3557.5|3551.5|3557.5|3551.5|3556.3|3550.3|3
1642006750000|2022-01-12 16:59:10|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642006760000|2022-01-12 16:59:20|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.5|3551.5|5
1642006770000|2022-01-12 16:59:30|3558.5|3552.5|3559|3553|3559.5|3553.5|3558.5|3552.5|4
1642006780000|2022-01-12 16:59:40|3558.8|3552.8|3557.5|3551.5|3558.8|3552.8|3557.5|3551.5|3
1642006790000|2022-01-12 16:59:50|3556.5|3550.5|3556.5|3550.5|3557.8|3551.8|3556.5|3550.5|3
1642006800000|2022-01-12 17:00:00|3556.8|3550.8|3558.5|3552.5|3558.5|3552.5|3556.8|3550.8|5
1642006810000|2022-01-12 17:00:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642006820000|2022-01-12 17:00:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642006830000|2022-01-12 17:00:30|3557.8|3551.8|3558.3|3552.3|3558.5|3552.5|3557.5|3551.5|5
1642006840000|2022-01-12 17:00:40|3557.8|3551.8|3556.5|3550.5|3557.8|3551.8|3556.5|3550.5|3
1642006850000|2022-01-12 17:00:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642006860000|2022-01-12 17:01:00|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1642006880000|2022-01-12 17:01:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642006900000|2022-01-12 17:01:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642006910000|2022-01-12 17:01:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642006950000|2022-01-12 17:02:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642006960000|2022-01-12 17:02:40|3556|3550|3555|3549|3556|3550|3555|3549|2
1642007030000|2022-01-12 17:03:50|3554.8|3548.8|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|2
1642007040000|2022-01-12 17:04:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642007080000|2022-01-12 17:04:40|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642007090000|2022-01-12 17:04:50|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1642007110000|2022-01-12 17:05:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642007120000|2022-01-12 17:05:20|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|4
1642007130000|2022-01-12 17:05:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642007140000|2022-01-12 17:05:40|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|3
1642007150000|2022-01-12 17:05:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642007160000|2022-01-12 17:06:00|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1642007170000|2022-01-12 17:06:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1642007190000|2022-01-12 17:06:30|3553.3|3547.3|3553.5|3547.5|3553.8|3547.8|3553.3|3547.3|4
1642007200000|2022-01-12 17:06:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642007210000|2022-01-12 17:06:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1642007220000|2022-01-12 17:07:00|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1642007230000|2022-01-12 17:07:10|3553.3|3547.3|3551|3545|3553.5|3547.5|3551|3545|10
1642007240000|2022-01-12 17:07:20|3551.3|3545.3|3551.8|3545.8|3552.3|3546.3|3551|3545|5
1642007260000|2022-01-12 17:07:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642007270000|2022-01-12 17:07:50|3551|3545|3549|3543|3551|3545|3549|3543|3
1642007280000|2022-01-12 17:08:00|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3547.3|3541.3|3
1642007330000|2022-01-12 17:08:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1642007360000|2022-01-12 17:09:20|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1642007370000|2022-01-12 17:09:30|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1642007380000|2022-01-12 17:09:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007390000|2022-01-12 17:09:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642007400000|2022-01-12 17:10:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007410000|2022-01-12 17:10:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642007490000|2022-01-12 17:11:30|3549.3|3543.3|3547.8|3541.8|3549.3|3543.3|3547.8|3541.8|3
1642007520000|2022-01-12 17:12:00|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1642007530000|2022-01-12 17:12:10|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1642007540000|2022-01-12 17:12:20|3549|3543|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|3
1642007560000|2022-01-12 17:12:40|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|2
1642007580000|2022-01-12 17:13:00|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1642007590000|2022-01-12 17:13:10|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007610000|2022-01-12 17:13:30|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642007660000|2022-01-12 17:14:20|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|2
1642007680000|2022-01-12 17:14:40|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007710000|2022-01-12 17:15:10|3549|3543|3549|3543|3549|3543|3549|3543|1
1642007760000|2022-01-12 17:16:00|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007820000|2022-01-12 17:17:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1642007870000|2022-01-12 17:17:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642007930000|2022-01-12 17:18:50|3549|3543|3549|3543|3549|3543|3549|3543|1
1642007960000|2022-01-12 17:19:20|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642007980000|2022-01-12 17:19:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1642008070000|2022-01-12 17:21:10|3550.3|3544.3|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|3
1642008100000|2022-01-12 17:21:40|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642008150000|2022-01-12 17:22:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1642008220000|2022-01-12 17:23:40|3550.3|3544.3|3552.4|3546.4|3552.4|3546.4|3550.3|3544.3|2
1642008230000|2022-01-12 17:23:50|3552.3|3546.3|3553.3|3547.3|3553.3|3547.3|3552.3|3546.3|2
1642008240000|2022-01-12 17:24:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642008290000|2022-01-12 17:24:50|3553.3|3547.3|3555.3|3549.3|3555.3|3549.3|3553.3|3547.3|2
1642008300000|2022-01-12 17:25:00|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1642008310000|2022-01-12 17:25:10|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|2
1642008340000|2022-01-12 17:25:40|3555.3|3549.3|3554.3|3548.3|3555.3|3549.3|3554.3|3548.3|2
1642008370000|2022-01-12 17:26:10|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642008380000|2022-01-12 17:26:20|3553.5|3547.5|3553|3547|3553.5|3547.5|3553|3547|2
1642008410000|2022-01-12 17:26:50|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1642008430000|2022-01-12 17:27:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642008440000|2022-01-12 17:27:20|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1642008570000|2022-01-12 17:29:30|3551|3545|3551.8|3545.8|3551.8|3545.8|3551|3545|2
1642009050000|2022-01-12 17:37:30|3552|3546|3554.8|3548.8|3554.8|3548.8|3552|3546|2
1642009060000|2022-01-12 17:37:40|3555|3549|3556|3550|3556.3|3550.3|3555|3549|3
1642009070000|2022-01-12 17:37:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642009080000|2022-01-12 17:38:00|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642009090000|2022-01-12 17:38:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642009120000|2022-01-12 17:38:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1642009140000|2022-01-12 17:39:00|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642009200000|2022-01-12 17:40:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642009280000|2022-01-12 17:41:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642009440000|2022-01-12 17:44:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1642009540000|2022-01-12 17:45:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642009680000|2022-01-12 17:48:00|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|2
1642009690000|2022-01-12 17:48:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642009720000|2022-01-12 17:48:40|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|2
1642009750000|2022-01-12 17:49:10|3557.9|3551.9|3557.8|3551.8|3557.9|3551.9|3557.8|3551.8|2
1642009760000|2022-01-12 17:49:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1642009770000|2022-01-12 17:49:30|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1642009780000|2022-01-12 17:49:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642009800000|2022-01-12 17:50:00|3559|3553|3557.5|3551.5|3559|3553|3557.5|3551.5|3
1642009860000|2022-01-12 17:51:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642009930000|2022-01-12 17:52:10|3557.5|3551.5|3556.5|3550.5|3557.5|3551.5|3556.5|3550.5|3
1642009960000|2022-01-12 17:52:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642009980000|2022-01-12 17:53:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1642010060000|2022-01-12 17:54:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642010080000|2022-01-12 17:54:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1642010100000|2022-01-12 17:55:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1642010180000|2022-01-12 17:56:20|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1642010190000|2022-01-12 17:56:30|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1642010320000|2022-01-12 17:58:40|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1642010330000|2022-01-12 17:58:50|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|1
1642035720000|2022-01-13 01:02:00|3544.3|3538.3|3538.6|3532.6|3544.3|3538.3|3538.6|3532.6|9
1642035730000|2022-01-13 01:02:10|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|3
1642035740000|2022-01-13 01:02:20|3537.5|3531.5|3538|3532|3538|3532|3536.8|3530.8|5
1642035760000|2022-01-13 01:02:40|3538.5|3532.5|3539|3533|3539|3533|3538.3|3532.3|6
1642035770000|2022-01-13 01:02:50|3538.5|3532.5|3539|3533|3539.3|3533.3|3538.5|3532.5|6
1642035780000|2022-01-13 01:03:00|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|5
1642035790000|2022-01-13 01:03:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642035800000|2022-01-13 01:03:20|3541|3535|3541|3535|3541|3535|3541|3535|1
1642035810000|2022-01-13 01:03:30|3541.3|3535.3|3541.5|3535.5|3541.8|3535.8|3541.3|3535.3|5
1642035830000|2022-01-13 01:03:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1642035840000|2022-01-13 01:04:00|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|4
1642035850000|2022-01-13 01:04:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642035870000|2022-01-13 01:04:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1642035890000|2022-01-13 01:04:50|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|2
1642035900000|2022-01-13 01:05:00|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1642035920000|2022-01-13 01:05:20|3541.5|3535.5|3542|3536|3542|3536|3541.5|3535.5|4
1642035940000|2022-01-13 01:05:40|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642035950000|2022-01-13 01:05:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642035960000|2022-01-13 01:06:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642035990000|2022-01-13 01:06:30|3541.5|3535.5|3542|3536|3542|3536|3541.5|3535.5|2
1642036000000|2022-01-13 01:06:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642036010000|2022-01-13 01:06:50|3542|3536|3542|3536|3542|3536|3542|3536|1
1642036050000|2022-01-13 01:07:30|3541.8|3535.8|3540.8|3534.8|3541.8|3535.8|3540.8|3534.8|2
1642036130000|2022-01-13 01:08:50|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|1
1642036150000|2022-01-13 01:09:10|3543|3537|3543|3537|3543|3537|3543|3537|1
1642036160000|2022-01-13 01:09:20|3542.1|3536.1|3542.4|3536.4|3542.4|3536.4|3542.1|3536.1|3
1642036180000|2022-01-13 01:09:40|3542.5|3536.5|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|2
1642036200000|2022-01-13 01:10:00|3541.3|3535.3|3539.8|3533.8|3541.3|3535.3|3539.8|3533.8|3
1642036220000|2022-01-13 01:10:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1642036240000|2022-01-13 01:10:40|3538.8|3532.8|3539.9|3533.9|3539.9|3533.9|3538.8|3532.8|2
1642036250000|2022-01-13 01:10:50|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|3540.6|3534.6|1
1642036260000|2022-01-13 01:11:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642036320000|2022-01-13 01:12:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642036330000|2022-01-13 01:12:10|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541|3535|4
1642036360000|2022-01-13 01:12:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642036370000|2022-01-13 01:12:50|3542.8|3536.8|3544|3538|3544|3538|3542.8|3536.8|3
1642036380000|2022-01-13 01:13:00|3543.8|3537.8|3542.8|3536.8|3543.8|3537.8|3542.8|3536.8|3
1642036390000|2022-01-13 01:13:10|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1642036400000|2022-01-13 01:13:20|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1642036420000|2022-01-13 01:13:40|3543|3537|3543|3537|3543|3537|3543|3537|1
1642036430000|2022-01-13 01:13:50|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1642036440000|2022-01-13 01:14:00|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642036450000|2022-01-13 01:14:10|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1642036460000|2022-01-13 01:14:20|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|4
1642036580000|2022-01-13 01:16:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642036590000|2022-01-13 01:16:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642036600000|2022-01-13 01:16:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642036620000|2022-01-13 01:17:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642036630000|2022-01-13 01:17:10|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|2
1642036640000|2022-01-13 01:17:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642036650000|2022-01-13 01:17:30|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|1
1642036660000|2022-01-13 01:17:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1642036690000|2022-01-13 01:18:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538|3532|3
1642036700000|2022-01-13 01:18:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1642036720000|2022-01-13 01:18:40|3539.5|3533.5|3539.5|3533.5|3540.5|3534.5|3539|3533|4
1642036760000|2022-01-13 01:19:20|3538.5|3532.5|3539.5|3533.5|3539.5|3533.5|3538.5|3532.5|2
1642036870000|2022-01-13 01:21:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1642036880000|2022-01-13 01:21:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642036890000|2022-01-13 01:21:30|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1642036910000|2022-01-13 01:21:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1642036920000|2022-01-13 01:22:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642036930000|2022-01-13 01:22:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|3
1642036940000|2022-01-13 01:22:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642037010000|2022-01-13 01:23:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1642037030000|2022-01-13 01:23:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642037040000|2022-01-13 01:24:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642037050000|2022-01-13 01:24:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037060000|2022-01-13 01:24:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1642037070000|2022-01-13 01:24:30|3540.5|3534.5|3539.5|3533.5|3540.5|3534.5|3539.5|3533.5|2
1642037230000|2022-01-13 01:27:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642037240000|2022-01-13 01:27:20|3540.5|3534.5|3541.5|3535.5|3541.5|3535.5|3540.5|3534.5|2
1642037260000|2022-01-13 01:27:40|3542.3|3536.3|3542|3536|3542.5|3536.5|3542|3536|5
1642037270000|2022-01-13 01:27:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642037290000|2022-01-13 01:28:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642037300000|2022-01-13 01:28:20|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|2
1642037320000|2022-01-13 01:28:40|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|8
1642037330000|2022-01-13 01:28:50|3542|3536|3542|3536|3542|3536|3542|3536|1
1642037360000|2022-01-13 01:29:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642037370000|2022-01-13 01:29:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642037380000|2022-01-13 01:29:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642037400000|2022-01-13 01:30:00|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1642037420000|2022-01-13 01:30:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642037440000|2022-01-13 01:30:40|3541.3|3535.3|3540.3|3534.3|3541.3|3535.3|3540.3|3534.3|4
1642037450000|2022-01-13 01:30:50|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642037460000|2022-01-13 01:31:00|3540|3534|3540|3534|3540|3534|3540|3534|1
1642037470000|2022-01-13 01:31:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642037480000|2022-01-13 01:31:20|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1642037500000|2022-01-13 01:31:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1642037510000|2022-01-13 01:31:50|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1642037530000|2022-01-13 01:32:10|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1642037550000|2022-01-13 01:32:30|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1642037560000|2022-01-13 01:32:40|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|6
1642037570000|2022-01-13 01:32:50|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1642037580000|2022-01-13 01:33:00|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1642037590000|2022-01-13 01:33:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037600000|2022-01-13 01:33:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642037610000|2022-01-13 01:33:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037620000|2022-01-13 01:33:40|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1642037630000|2022-01-13 01:33:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1642037640000|2022-01-13 01:34:00|3538.8|3532.8|3537|3531|3538.8|3532.8|3536.5|3530.5|11
1642037650000|2022-01-13 01:34:10|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|4
1642037660000|2022-01-13 01:34:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642037670000|2022-01-13 01:34:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642037690000|2022-01-13 01:34:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642037700000|2022-01-13 01:35:00|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1642037710000|2022-01-13 01:35:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642037740000|2022-01-13 01:35:40|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642037760000|2022-01-13 01:36:00|3537.8|3531.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|3
1642037770000|2022-01-13 01:36:10|3538.5|3532.5|3538.5|3532.5|3538.8|3532.8|3538.3|3532.3|5
1642037780000|2022-01-13 01:36:20|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642037790000|2022-01-13 01:36:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|5
1642037800000|2022-01-13 01:36:40|3538.5|3532.5|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|3
1642037810000|2022-01-13 01:36:50|3538|3532|3538|3532|3538.3|3532.3|3537.8|3531.8|5
1642037820000|2022-01-13 01:37:00|3538.8|3532.8|3539.1|3533.1|3539.1|3533.1|3538.8|3532.8|4
1642037830000|2022-01-13 01:37:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642037840000|2022-01-13 01:37:20|3539.5|3533.5|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|4
1642037860000|2022-01-13 01:37:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642037880000|2022-01-13 01:38:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037890000|2022-01-13 01:38:10|3539.5|3533.5|3538.8|3532.8|3539.5|3533.5|3538.8|3532.8|3
1642037900000|2022-01-13 01:38:20|3538.5|3532.5|3538.8|3532.8|3539|3533|3538.5|3532.5|3
1642037910000|2022-01-13 01:38:30|3539|3533|3539|3533|3539|3533|3538.8|3532.8|3
1642037920000|2022-01-13 01:38:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037930000|2022-01-13 01:38:50|3539.5|3533.5|3539.5|3533.5|3540.5|3534.5|3539.5|3533.5|3
1642037970000|2022-01-13 01:39:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642037980000|2022-01-13 01:39:40|3538.8|3532.8|3537.8|3531.8|3538.8|3532.8|3537.5|3531.5|5
1642038000000|2022-01-13 01:40:00|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|3
1642038020000|2022-01-13 01:40:20|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1642038030000|2022-01-13 01:40:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|3
1642038040000|2022-01-13 01:40:40|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537|3531|9
1642038050000|2022-01-13 01:40:50|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|3
1642038060000|2022-01-13 01:41:00|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|4
1642038070000|2022-01-13 01:41:10|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|4
1642038080000|2022-01-13 01:41:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642038100000|2022-01-13 01:41:40|3538.3|3532.3|3539|3533|3539|3533|3538.3|3532.3|3
1642038110000|2022-01-13 01:41:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642038130000|2022-01-13 01:42:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1642038150000|2022-01-13 01:42:30|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1642038180000|2022-01-13 01:43:00|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|3
1642038200000|2022-01-13 01:43:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1642038210000|2022-01-13 01:43:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642038220000|2022-01-13 01:43:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642038260000|2022-01-13 01:44:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642038290000|2022-01-13 01:44:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642038300000|2022-01-13 01:45:00|3540.3|3534.3|3541.3|3535.3|3541.3|3535.3|3540.3|3534.3|8
1642038310000|2022-01-13 01:45:10|3541|3535|3541|3535|3541|3535|3541|3535|1
1642038320000|2022-01-13 01:45:20|3540.8|3534.8|3540|3534|3540.8|3534.8|3540|3534|4
1642038340000|2022-01-13 01:45:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642038350000|2022-01-13 01:45:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1642038360000|2022-01-13 01:46:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642038370000|2022-01-13 01:46:10|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|2
1642038380000|2022-01-13 01:46:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1642038390000|2022-01-13 01:46:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642038400000|2022-01-13 01:46:40|3539.5|3533.5|3538.3|3532.3|3539.5|3533.5|3538|3532|6
1642038410000|2022-01-13 01:46:50|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|5
1642038430000|2022-01-13 01:47:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1642038450000|2022-01-13 01:47:30|3538|3532|3538|3532|3538|3532|3538|3532|1
1642038460000|2022-01-13 01:47:40|3538.8|3532.8|3538.5|3532.5|3539|3533|3538.5|3532.5|4
1642038470000|2022-01-13 01:47:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642038480000|2022-01-13 01:48:00|3538.5|3532.5|3538.3|3532.3|3538.8|3532.8|3538.3|3532.3|6
1642038500000|2022-01-13 01:48:20|3538.5|3532.5|3538|3532|3538.5|3532.5|3538|3532|2
1642038540000|2022-01-13 01:49:00|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|3
1642038560000|2022-01-13 01:49:20|3539|3533|3539|3533|3539.3|3533.3|3539|3533|3
1642038570000|2022-01-13 01:49:30|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642038580000|2022-01-13 01:49:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1642038660000|2022-01-13 01:51:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642038670000|2022-01-13 01:51:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1642038680000|2022-01-13 01:51:20|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1642038690000|2022-01-13 01:51:30|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1642038700000|2022-01-13 01:51:40|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|3
1642038720000|2022-01-13 01:52:00|3538|3532|3538|3532|3538|3532|3538|3532|1
1642038730000|2022-01-13 01:52:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642038750000|2022-01-13 01:52:30|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1642038780000|2022-01-13 01:53:00|3538|3532|3538|3532|3538|3532|3538|3532|1
1642038810000|2022-01-13 01:53:30|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642038830000|2022-01-13 01:53:50|3539|3533|3539|3533|3539|3533|3538.8|3532.8|3
1642038840000|2022-01-13 01:54:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642038880000|2022-01-13 01:54:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1642038890000|2022-01-13 01:54:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642038900000|2022-01-13 01:55:00|3539.3|3533.3|3539.8|3533.8|3540.3|3534.3|3539.3|3533.3|6
1642038910000|2022-01-13 01:55:10|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1642038920000|2022-01-13 01:55:20|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|2
1642038930000|2022-01-13 01:55:30|3539|3533|3538.3|3532.3|3539|3533|3538.3|3532.3|2
1642038940000|2022-01-13 01:55:40|3539|3533|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|3
1642038960000|2022-01-13 01:56:00|3538.5|3532.5|3539.3|3533.3|3539.3|3533.3|3538.5|3532.5|2
1642038980000|2022-01-13 01:56:20|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|4
1642038990000|2022-01-13 01:56:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|6
1642039000000|2022-01-13 01:56:40|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|5
1642039010000|2022-01-13 01:56:50|3539.5|3533.5|3539.3|3533.3|3539.8|3533.8|3539.3|3533.3|6
1642039020000|2022-01-13 01:57:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642039040000|2022-01-13 01:57:20|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539|3533|3
1642039050000|2022-01-13 01:57:30|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|2
1642039060000|2022-01-13 01:57:40|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642039070000|2022-01-13 01:57:50|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|4
1642039090000|2022-01-13 01:58:10|3539.5|3533.5|3540.8|3534.8|3540.8|3534.8|3539.5|3533.5|2
1642039100000|2022-01-13 01:58:20|3539.8|3533.8|3539.5|3533.5|3540.5|3534.5|3539.5|3533.5|8
1642039110000|2022-01-13 01:58:30|3539|3533|3539|3533|3539.5|3533.5|3539|3533|4
1642039120000|2022-01-13 01:58:40|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1642039130000|2022-01-13 01:58:50|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1642039140000|2022-01-13 01:59:00|3538.3|3532.3|3539.5|3533.5|3539.5|3533.5|3538.3|3532.3|7
1642039150000|2022-01-13 01:59:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1642039160000|2022-01-13 01:59:20|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|3
1642039170000|2022-01-13 01:59:30|3539.3|3533.3|3540.3|3534.3|3540.3|3534.3|3539.3|3533.3|2
1642039180000|2022-01-13 01:59:40|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1642039190000|2022-01-13 01:59:50|3540.5|3534.5|3541|3535|3541|3535|3540.5|3534.5|5
1642039200000|2022-01-13 02:00:00|3540.8|3534.8|3541.8|3535.8|3541.8|3535.8|3540.8|3534.8|7
1642039210000|2022-01-13 02:00:10|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1642039230000|2022-01-13 02:00:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1642039240000|2022-01-13 02:00:40|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1642039320000|2022-01-13 02:02:00|3541|3535|3540.3|3534.3|3541|3535|3539.8|3533.8|4
1642039330000|2022-01-13 02:02:10|3539.8|3533.8|3539|3533|3540|3534|3539|3533|7
1642039350000|2022-01-13 02:02:30|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1642039360000|2022-01-13 02:02:40|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642039370000|2022-01-13 02:02:50|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1642039390000|2022-01-13 02:03:10|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|3
1642039410000|2022-01-13 02:03:30|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1642039440000|2022-01-13 02:04:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642039470000|2022-01-13 02:04:30|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|2
1642039480000|2022-01-13 02:04:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642039500000|2022-01-13 02:05:00|3537.5|3531.5|3536.3|3530.3|3537.8|3531.8|3536.3|3530.3|5
1642039510000|2022-01-13 02:05:10|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1642039520000|2022-01-13 02:05:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3535.5|3529.5|3
1642039530000|2022-01-13 02:05:30|3537|3531|3537|3531|3537.3|3531.3|3537|3531|3
1642039540000|2022-01-13 02:05:40|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1642039550000|2022-01-13 02:05:50|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|3
1642039560000|2022-01-13 02:06:00|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1642039570000|2022-01-13 02:06:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642039580000|2022-01-13 02:06:20|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|3
1642039590000|2022-01-13 02:06:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642039600000|2022-01-13 02:06:40|3537.3|3531.3|3537|3531|3537.5|3531.5|3536.8|3530.8|6
1642039610000|2022-01-13 02:06:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|4
1642039620000|2022-01-13 02:07:00|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642039640000|2022-01-13 02:07:20|3537.5|3531.5|3538|3532|3538.3|3532.3|3537.5|3531.5|5
1642039660000|2022-01-13 02:07:40|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642039670000|2022-01-13 02:07:50|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|4
1642039680000|2022-01-13 02:08:00|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|4
1642039710000|2022-01-13 02:08:30|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642039740000|2022-01-13 02:09:00|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.5|3531.5|3
1642039750000|2022-01-13 02:09:10|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1642039830000|2022-01-13 02:10:30|3539.3|3533.3|3541|3535|3541|3535|3539.3|3533.3|5
1642039850000|2022-01-13 02:10:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540|3534|3
1642039920000|2022-01-13 02:12:00|3540.5|3534.5|3541.3|3535.3|3541.3|3535.3|3540.5|3534.5|2
1642039940000|2022-01-13 02:12:20|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|3
1642039950000|2022-01-13 02:12:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642039980000|2022-01-13 02:13:00|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|4
1642039990000|2022-01-13 02:13:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1642040000000|2022-01-13 02:13:20|3539.8|3533.8|3539.8|3533.8|3540|3534|3539.8|3533.8|5
1642040010000|2022-01-13 02:13:30|3540|3534|3540|3534|3540|3534|3540|3534|1
1642040020000|2022-01-13 02:13:40|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|3
1642040060000|2022-01-13 02:14:20|3539.3|3533.3|3539|3533|3539.5|3533.5|3538.5|3532.5|11
1642040080000|2022-01-13 02:14:40|3538.3|3532.3|3537.8|3531.8|3538.8|3532.8|3537.8|3531.8|3
1642040090000|2022-01-13 02:14:50|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|3
1642040140000|2022-01-13 02:15:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642040900000|2022-01-13 02:28:20|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642040930000|2022-01-13 02:28:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642040980000|2022-01-13 02:29:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1642041000000|2022-01-13 02:30:00|3539.8|3533.8|3536.8|3530.8|3539.8|3533.8|3536.8|3530.8|6
1642041010000|2022-01-13 02:30:10|3536.3|3530.3|3537.3|3531.3|3537.5|3531.5|3536.3|3530.3|8
1642041020000|2022-01-13 02:30:20|3537|3531|3535.5|3529.5|3537.5|3531.5|3535.3|3529.3|8
1642041030000|2022-01-13 02:30:30|3535.3|3529.3|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|3
1642041040000|2022-01-13 02:30:40|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642041050000|2022-01-13 02:30:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642041060000|2022-01-13 02:31:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642041070000|2022-01-13 02:31:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642041080000|2022-01-13 02:31:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642041090000|2022-01-13 02:31:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642041110000|2022-01-13 02:31:50|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642041120000|2022-01-13 02:32:00|3534.8|3528.8|3533|3527|3534.8|3528.8|3533|3527|3
1642041130000|2022-01-13 02:32:10|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642041140000|2022-01-13 02:32:20|3532.5|3526.5|3533|3527|3533|3527|3532.5|3526.5|3
1642041150000|2022-01-13 02:32:30|3532.5|3526.5|3532.5|3526.5|3533|3527|3532.5|3526.5|4
1642041160000|2022-01-13 02:32:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642041170000|2022-01-13 02:32:50|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|2
1642041180000|2022-01-13 02:33:00|3532.5|3526.5|3533|3527|3533|3527|3532.5|3526.5|5
1642041210000|2022-01-13 02:33:30|3533.3|3527.3|3535.3|3529.3|3535.3|3529.3|3533.3|3527.3|5
1642041270000|2022-01-13 02:34:30|3535|3529|3535.3|3529.3|3535.5|3529.5|3535|3529|3
1642041280000|2022-01-13 02:34:40|3535.5|3529.5|3537|3531|3537|3531|3535.5|3529.5|4
1642041300000|2022-01-13 02:35:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.3|3530.3|4
1642041310000|2022-01-13 02:35:10|3536.3|3530.3|3537|3531|3537|3531|3536.3|3530.3|3
1642041320000|2022-01-13 02:35:20|3537.3|3531.3|3538|3532|3538|3532|3537.3|3531.3|3
1642041330000|2022-01-13 02:35:30|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|3
1642041340000|2022-01-13 02:35:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642041360000|2022-01-13 02:36:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642041390000|2022-01-13 02:36:30|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1642041400000|2022-01-13 02:36:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1642041410000|2022-01-13 02:36:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642041430000|2022-01-13 02:37:10|3538.8|3532.8|3538|3532|3538.8|3532.8|3538|3532|3
1642041450000|2022-01-13 02:37:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642041460000|2022-01-13 02:37:40|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|3
1642041480000|2022-01-13 02:38:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642041500000|2022-01-13 02:38:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642041510000|2022-01-13 02:38:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642041530000|2022-01-13 02:38:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1642041540000|2022-01-13 02:39:00|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642041550000|2022-01-13 02:39:10|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642041610000|2022-01-13 02:40:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642041630000|2022-01-13 02:40:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642041640000|2022-01-13 02:40:40|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642041670000|2022-01-13 02:41:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642041770000|2022-01-13 02:42:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642041800000|2022-01-13 02:43:20|3535.5|3529.5|3536|3530|3536.5|3530.5|3535.5|3529.5|5
1642041840000|2022-01-13 02:44:00|3536.5|3530.5|3535.5|3529.5|3536.5|3530.5|3535.5|3529.5|2
1642041850000|2022-01-13 02:44:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642041860000|2022-01-13 02:44:20|3535.5|3529.5|3535|3529|3536|3530|3535|3529|3
1642041890000|2022-01-13 02:44:50|3535.8|3529.8|3535|3529|3535.8|3529.8|3535|3529|4
1642041910000|2022-01-13 02:45:10|3534.5|3528.5|3534.5|3528.5|3534.8|3528.8|3534.3|3528.3|5
1642041920000|2022-01-13 02:45:20|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1642041930000|2022-01-13 02:45:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642041940000|2022-01-13 02:45:40|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1642041950000|2022-01-13 02:45:50|3534.5|3528.5|3534.3|3528.3|3535|3529|3534.3|3528.3|6
1642041960000|2022-01-13 02:46:00|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|2
1642041970000|2022-01-13 02:46:10|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1642041980000|2022-01-13 02:46:20|3534.5|3528.5|3534.5|3528.5|3535|3529|3534.5|3528.5|3
1642041990000|2022-01-13 02:46:30|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|2
1642042000000|2022-01-13 02:46:40|3534.3|3528.3|3534.3|3528.3|3534.8|3528.8|3534|3528|9
1642042010000|2022-01-13 02:46:50|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|6
1642042020000|2022-01-13 02:47:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642042040000|2022-01-13 02:47:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|4
1642042050000|2022-01-13 02:47:30|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|4
1642042060000|2022-01-13 02:47:40|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642042070000|2022-01-13 02:47:50|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642042080000|2022-01-13 02:48:00|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3534|3528|9
1642042090000|2022-01-13 02:48:10|3534.5|3528.5|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|3
1642042100000|2022-01-13 02:48:20|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|4
1642042110000|2022-01-13 02:48:30|3533.5|3527.5|3532.5|3526.5|3534|3528|3532.5|3526.5|4
1642042120000|2022-01-13 02:48:40|3532.8|3526.8|3533|3527|3533.5|3527.5|3532.8|3526.8|8
1642042130000|2022-01-13 02:48:50|3533.5|3527.5|3533|3527|3533.5|3527.5|3533|3527|2
1642042140000|2022-01-13 02:49:00|3533.5|3527.5|3532.5|3526.5|3533.5|3527.5|3532.5|3526.5|4
1642042150000|2022-01-13 02:49:10|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1642042160000|2022-01-13 02:49:20|3533.5|3527.5|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|6
1642042170000|2022-01-13 02:49:30|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|4
1642042180000|2022-01-13 02:49:40|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|2
1642042190000|2022-01-13 02:49:50|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|9
1642042200000|2022-01-13 02:50:00|3533|3527|3533|3527|3533.5|3527.5|3533|3527|7
1642042210000|2022-01-13 02:50:10|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642042220000|2022-01-13 02:50:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|3
1642042230000|2022-01-13 02:50:30|3533.5|3527.5|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|8
1642042250000|2022-01-13 02:50:50|3533|3527|3534|3528|3534|3528|3533|3527|7
1642042260000|2022-01-13 02:51:00|3534.3|3528.3|3534.5|3528.5|3535|3529|3534.3|3528.3|5
1642042270000|2022-01-13 02:51:10|3534|3528|3533.5|3527.5|3534.3|3528.3|3533.5|3527.5|5
1642042280000|2022-01-13 02:51:20|3534|3528|3534|3528|3534|3528|3533.3|3527.3|3
1642042290000|2022-01-13 02:51:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642042300000|2022-01-13 02:51:40|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|4
1642042310000|2022-01-13 02:51:50|3534|3528|3533.5|3527.5|3534|3528|3533.3|3527.3|4
1642042320000|2022-01-13 02:52:00|3534|3528|3533.5|3527.5|3534.8|3528.8|3533.5|3527.5|6
1642042330000|2022-01-13 02:52:10|3534|3528|3534|3528|3534|3528|3533.5|3527.5|5
1642042340000|2022-01-13 02:52:20|3533.5|3527.5|3534|3528|3534|3528|3533.5|3527.5|2
1642042350000|2022-01-13 02:52:30|3533.5|3527.5|3533.3|3527.3|3534|3528|3533.3|3527.3|3
1642042360000|2022-01-13 02:52:40|3534|3528|3534|3528|3534|3528|3533.8|3527.8|3
1642042370000|2022-01-13 02:52:50|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|2
1642042380000|2022-01-13 02:53:00|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533|3527|4
1642042390000|2022-01-13 02:53:10|3533.8|3527.8|3533|3527|3534|3528|3532.8|3526.8|6
1642042400000|2022-01-13 02:53:20|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|4
1642042410000|2022-01-13 02:53:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642042420000|2022-01-13 02:53:40|3534|3528|3533.3|3527.3|3534.5|3528.5|3533.3|3527.3|5
1642042430000|2022-01-13 02:53:50|3534|3528|3532.5|3526.5|3534|3528|3532.5|3526.5|4
1642042440000|2022-01-13 02:54:00|3532.8|3526.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|3
1642042450000|2022-01-13 02:54:10|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532|3526|11
1642042460000|2022-01-13 02:54:20|3532|3526|3532.3|3526.3|3533|3527|3532|3526|8
1642042470000|2022-01-13 02:54:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642042480000|2022-01-13 02:54:40|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642042490000|2022-01-13 02:54:50|3533.5|3527.5|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|4
1642042500000|2022-01-13 02:55:00|3533.3|3527.3|3533.3|3527.3|3533.8|3527.8|3533.3|3527.3|3
1642042510000|2022-01-13 02:55:10|3533.8|3527.8|3533.8|3527.8|3534.3|3528.3|3533.3|3527.3|6
1642042530000|2022-01-13 02:55:30|3533.3|3527.3|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|5
1642042540000|2022-01-13 02:55:40|3533|3527|3533.3|3527.3|3533.8|3527.8|3532.8|3526.8|8
1642042560000|2022-01-13 02:56:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642042570000|2022-01-13 02:56:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1642042580000|2022-01-13 02:56:20|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.5|3526.5|7
1642042590000|2022-01-13 02:56:30|3532.5|3526.5|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|3
1642042600000|2022-01-13 02:56:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642042610000|2022-01-13 02:56:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642042620000|2022-01-13 02:57:00|3532.5|3526.5|3532|3526|3532.5|3526.5|3532|3526|2
1642042630000|2022-01-13 02:57:10|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3530.5|3524.5|9
1642042640000|2022-01-13 02:57:20|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|3
1642042660000|2022-01-13 02:57:40|3531.8|3525.8|3531|3525|3532.3|3526.3|3531|3525|3
1642042670000|2022-01-13 02:57:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531|3525|4
1642042680000|2022-01-13 02:58:00|3531.3|3525.3|3531.8|3525.8|3532|3526|3530.8|3524.8|8
1642042690000|2022-01-13 02:58:10|3532.3|3526.3|3531.3|3525.3|3532.3|3526.3|3531|3525|8
1642042700000|2022-01-13 02:58:20|3531.5|3525.5|3531|3525|3531.8|3525.8|3531|3525|5
1642042710000|2022-01-13 02:58:30|3530.8|3524.8|3530|3524|3530.8|3524.8|3530|3524|10
1642042720000|2022-01-13 02:58:40|3530.8|3524.8|3530|3524|3530.8|3524.8|3530|3524|6
1642042730000|2022-01-13 02:58:50|3530.8|3524.8|3530.8|3524.8|3531|3525|3530.5|3524.5|7
1642042740000|2022-01-13 02:59:00|3531|3525|3529.8|3523.8|3531|3525|3529.8|3523.8|10
1642042750000|2022-01-13 02:59:10|3529.3|3523.3|3529|3523|3529.5|3523.5|3529|3523|5
1642042760000|2022-01-13 02:59:20|3529.3|3523.3|3529.5|3523.5|3529.8|3523.8|3529|3523|7
1642042770000|2022-01-13 02:59:30|3530|3524|3529|3523|3530|3524|3529|3523|6
1642042780000|2022-01-13 02:59:40|3529.5|3523.5|3529.3|3523.3|3530|3524|3528.8|3522.8|9
1642042790000|2022-01-13 02:59:50|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|6
1642042800000|2022-01-13 03:00:00|3530|3524|3529|3523|3530|3524|3528.8|3522.8|5
1642042810000|2022-01-13 03:00:10|3529.3|3523.3|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|3
1642042820000|2022-01-13 03:00:20|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.5|3522.5|3
1642042830000|2022-01-13 03:00:30|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|4
1642042840000|2022-01-13 03:00:40|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|5
1642042850000|2022-01-13 03:00:50|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642042860000|2022-01-13 03:01:00|3528|3522|3530.3|3524.3|3530.3|3524.3|3527.8|3521.8|13
1642042870000|2022-01-13 03:01:10|3530.5|3524.5|3531|3525|3532.3|3526.3|3530.5|3524.5|8
1642042880000|2022-01-13 03:01:20|3530.8|3524.8|3531.8|3525.8|3531.8|3525.8|3530.5|3524.5|11
1642042900000|2022-01-13 03:01:40|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531|3525|6
1642042910000|2022-01-13 03:01:50|3531.3|3525.3|3532.3|3526.3|3532.3|3526.3|3531.3|3525.3|5
1642042920000|2022-01-13 03:02:00|3532.5|3526.5|3531.5|3525.5|3532.8|3526.8|3531.5|3525.5|5
1642042930000|2022-01-13 03:02:10|3531|3525|3531|3525|3531.5|3525.5|3530.8|3524.8|5
1642042940000|2022-01-13 03:02:20|3531.5|3525.5|3531.8|3525.8|3532.3|3526.3|3531.3|3525.3|9
1642042950000|2022-01-13 03:02:30|3531.3|3525.3|3531.5|3525.5|3532.3|3526.3|3531.3|3525.3|9
1642042960000|2022-01-13 03:02:40|3531|3525|3531|3525|3531.5|3525.5|3530.8|3524.8|9
1642042970000|2022-01-13 03:02:50|3530.8|3524.8|3530.5|3524.5|3531|3525|3530.5|3524.5|4
1642042980000|2022-01-13 03:03:00|3530.8|3524.8|3531.5|3525.5|3531.5|3525.5|3530.8|3524.8|6
1642042990000|2022-01-13 03:03:10|3531|3525|3531|3525|3531.5|3525.5|3531|3525|5
1642043000000|2022-01-13 03:03:20|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|2
1642043010000|2022-01-13 03:03:30|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531|3525|10
1642043020000|2022-01-13 03:03:40|3531.3|3525.3|3532.5|3526.5|3532.5|3526.5|3531.3|3525.3|7
1642043030000|2022-01-13 03:03:50|3532.8|3526.8|3532.3|3526.3|3533.3|3527.3|3532|3526|14
1642043040000|2022-01-13 03:04:00|3531.8|3525.8|3533|3527|3533.3|3527.3|3531.3|3525.3|8
1642043050000|2022-01-13 03:04:10|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|4
1642043060000|2022-01-13 03:04:20|3533.8|3527.8|3533.3|3527.3|3534|3528|3533.3|3527.3|8
1642043070000|2022-01-13 03:04:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642043080000|2022-01-13 03:04:40|3533|3527|3532.8|3526.8|3533.5|3527.5|3532.5|3526.5|11
1642043090000|2022-01-13 03:04:50|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533|3527|8
1642043100000|2022-01-13 03:05:00|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3532.5|3526.5|9
1642043110000|2022-01-13 03:05:10|3534|3528|3533.5|3527.5|3534.3|3528.3|3533.5|3527.5|3
1642043130000|2022-01-13 03:05:30|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1642043140000|2022-01-13 03:05:40|3533|3527|3534|3528|3534|3528|3532.5|3526.5|9
1642043150000|2022-01-13 03:05:50|3534.3|3528.3|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|9
1642043160000|2022-01-13 03:06:00|3534|3528|3533.5|3527.5|3534.8|3528.8|3533.5|3527.5|4
1642043170000|2022-01-13 03:06:10|3533|3527|3533|3527|3533.5|3527.5|3533|3527|3
1642043180000|2022-01-13 03:06:20|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.5|3526.5|4
1642043190000|2022-01-13 03:06:30|3534|3528|3532.5|3526.5|3534|3528|3532.5|3526.5|5
1642043200000|2022-01-13 03:06:40|3532.8|3526.8|3533|3527|3533|3527|3532.5|3526.5|4
1642043210000|2022-01-13 03:06:50|3533.8|3527.8|3533.5|3527.5|3534.5|3528.5|3532.8|3526.8|9
1642043240000|2022-01-13 03:07:20|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532.3|3526.3|3
1642043260000|2022-01-13 03:07:40|3532.8|3526.8|3533|3527|3533.8|3527.8|3532.8|3526.8|9
1642043270000|2022-01-13 03:07:50|3533.3|3527.3|3533|3527|3533.5|3527.5|3533|3527|3
1642043280000|2022-01-13 03:08:00|3532.8|3526.8|3532.3|3526.3|3533.8|3527.8|3532|3526|8
1642043300000|2022-01-13 03:08:20|3532.8|3526.8|3532|3526|3532.8|3526.8|3531.8|3525.8|6
1642043310000|2022-01-13 03:08:30|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3530.5|3524.5|9
1642043320000|2022-01-13 03:08:40|3531.5|3525.5|3531|3525|3531.5|3525.5|3531|3525|5
1642043340000|2022-01-13 03:09:00|3530.8|3524.8|3531|3525|3531.3|3525.3|3530.3|3524.3|7
1642043370000|2022-01-13 03:09:30|3531.5|3525.5|3530|3524|3531.8|3525.8|3530|3524|7
1642043390000|2022-01-13 03:09:50|3529.8|3523.8|3529.8|3523.8|3531|3525|3529.3|3523.3|9
1642043400000|2022-01-13 03:10:00|3529.5|3523.5|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|4
1642043420000|2022-01-13 03:10:20|3528.5|3522.5|3528.8|3522.8|3529|3523|3528.5|3522.5|3
1642043430000|2022-01-13 03:10:30|3529.5|3523.5|3528.3|3522.3|3530|3524|3528.3|3522.3|10
1642043440000|2022-01-13 03:10:40|3528.8|3522.8|3527.8|3521.8|3529|3523|3527.8|3521.8|7
1642043450000|2022-01-13 03:10:50|3528|3522|3528.3|3522.3|3529.3|3523.3|3528|3522|15
1642043460000|2022-01-13 03:11:00|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642043470000|2022-01-13 03:11:10|3529|3523|3528.8|3522.8|3529.8|3523.8|3528.8|3522.8|8
1642043480000|2022-01-13 03:11:20|3528.3|3522.3|3527.8|3521.8|3529.3|3523.3|3527.8|3521.8|7
1642043490000|2022-01-13 03:11:30|3527.5|3521.5|3528.5|3522.5|3529|3523|3527.5|3521.5|10
1642043500000|2022-01-13 03:11:40|3528.3|3522.3|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|7
1642043510000|2022-01-13 03:11:50|3527.5|3521.5|3525.3|3519.3|3527.5|3521.5|3524.8|3518.8|13
1642043520000|2022-01-13 03:12:00|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.3|3518.3|12
1642043530000|2022-01-13 03:12:10|3525|3519|3525.3|3519.3|3525.8|3519.8|3525|3519|3
1642043540000|2022-01-13 03:12:20|3525|3519|3525.8|3519.8|3526.3|3520.3|3524.8|3518.8|7
1642043550000|2022-01-13 03:12:30|3526.3|3520.3|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|3
1642043560000|2022-01-13 03:12:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642043580000|2022-01-13 03:13:00|3525|3519|3525.3|3519.3|3525.8|3519.8|3525|3519|3
1642043590000|2022-01-13 03:13:10|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|2
1642043600000|2022-01-13 03:13:20|3525.8|3519.8|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|4
1642043610000|2022-01-13 03:13:30|3525.8|3519.8|3524.5|3518.5|3525.8|3519.8|3524.3|3518.3|10
1642043620000|2022-01-13 03:13:40|3524.3|3518.3|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|3
1642043630000|2022-01-13 03:13:50|3524.5|3518.5|3525|3519|3525.8|3519.8|3524.5|3518.5|10
1642043640000|2022-01-13 03:14:00|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3524.8|3518.8|9
1642043650000|2022-01-13 03:14:10|3525.5|3519.5|3525.8|3519.8|3526.5|3520.5|3525|3519|8
1642043660000|2022-01-13 03:14:20|3525.5|3519.5|3525.5|3519.5|3525.8|3519.8|3524.8|3518.8|9
1642043670000|2022-01-13 03:14:30|3525|3519|3525|3519|3525.8|3519.8|3525|3519|5
1642043680000|2022-01-13 03:14:40|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|2
1642043690000|2022-01-13 03:14:50|3525.3|3519.3|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|2
1642043700000|2022-01-13 03:15:00|3523.8|3517.8|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|6
1642043710000|2022-01-13 03:15:10|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642043720000|2022-01-13 03:15:20|3523.3|3517.3|3522.3|3516.3|3523.3|3517.3|3522|3516|4
1642043730000|2022-01-13 03:15:30|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|4
1642043740000|2022-01-13 03:15:40|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|2
1642043750000|2022-01-13 03:15:50|3521.5|3515.5|3522.3|3516.3|3522.3|3516.3|3521.5|3515.5|5
1642043760000|2022-01-13 03:16:00|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642043770000|2022-01-13 03:16:10|3522|3516|3519.8|3513.8|3522|3516|3519.5|3513.5|18
1642043780000|2022-01-13 03:16:20|3520|3514|3520|3514|3520.8|3514.8|3519.8|3513.8|6
1642043790000|2022-01-13 03:16:30|3519.8|3513.8|3520|3514|3520.3|3514.3|3519.5|3513.5|8
1642043800000|2022-01-13 03:16:40|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|6
1642043810000|2022-01-13 03:16:50|3519.5|3513.5|3519.5|3513.5|3520|3514|3519.5|3513.5|7
1642043820000|2022-01-13 03:17:00|3518.8|3512.8|3520.5|3514.5|3520.8|3514.8|3518.8|3512.8|13
1642043830000|2022-01-13 03:17:10|3520.8|3514.8|3520.8|3514.8|3521|3515|3520.8|3514.8|3
1642043840000|2022-01-13 03:17:20|3521|3515|3523.3|3517.3|3523.3|3517.3|3521|3515|3
1642043850000|2022-01-13 03:17:30|3522.3|3516.3|3522|3516|3522.3|3516.3|3521.8|3515.8|3
1642043860000|2022-01-13 03:17:40|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.3|3515.3|3
1642043870000|2022-01-13 03:17:50|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642043880000|2022-01-13 03:18:00|3521|3515|3520.5|3514.5|3521|3515|3519.5|3513.5|9
1642043890000|2022-01-13 03:18:10|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1642043900000|2022-01-13 03:18:20|3521.5|3515.5|3522.8|3516.8|3523.3|3517.3|3521.5|3515.5|9
1642043910000|2022-01-13 03:18:30|3523|3517|3523|3517|3523.3|3517.3|3522.8|3516.8|5
1642043920000|2022-01-13 03:18:40|3523.3|3517.3|3523.8|3517.8|3524.3|3518.3|3522.3|3516.3|14
1642043930000|2022-01-13 03:18:50|3523.6|3517.6|3523.1|3517.1|3523.9|3517.9|3523.1|3517.1|9
1642043940000|2022-01-13 03:19:00|3523.3|3517.3|3525.3|3519.3|3525.3|3519.3|3522.3|3516.3|11
1642043950000|2022-01-13 03:19:10|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|4
1642043960000|2022-01-13 03:19:20|3524.5|3518.5|3524.3|3518.3|3526|3520|3524|3518|10
1642043970000|2022-01-13 03:19:30|3525.3|3519.3|3526.5|3520.5|3526.5|3520.5|3524.8|3518.8|6
1642043980000|2022-01-13 03:19:40|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|8
1642043990000|2022-01-13 03:19:50|3526|3520|3526|3520|3526.5|3520.5|3526|3520|7
1642044000000|2022-01-13 03:20:00|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|8
1642044010000|2022-01-13 03:20:10|3527.3|3521.3|3525.8|3519.8|3527.3|3521.3|3525.8|3519.8|3
1642044020000|2022-01-13 03:20:20|3525.3|3519.3|3524.3|3518.3|3526.5|3520.5|3524.3|3518.3|7
1642044030000|2022-01-13 03:20:30|3524|3518|3525|3519|3525|3519|3524|3518|8
1642044040000|2022-01-13 03:20:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1642044050000|2022-01-13 03:20:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642044060000|2022-01-13 03:21:00|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642044070000|2022-01-13 03:21:10|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|2
1642044080000|2022-01-13 03:21:20|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|2
1642044090000|2022-01-13 03:21:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1642044120000|2022-01-13 03:22:00|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|4
1642044130000|2022-01-13 03:22:10|3527.5|3521.5|3526|3520|3527.5|3521.5|3526|3520|3
1642044140000|2022-01-13 03:22:20|3525.8|3519.8|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|6
1642044150000|2022-01-13 03:22:30|3527|3521|3526.8|3520.8|3527|3521|3526.5|3520.5|4
1642044160000|2022-01-13 03:22:40|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1642044170000|2022-01-13 03:22:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642044180000|2022-01-13 03:23:00|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|3
1642044190000|2022-01-13 03:23:10|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642044210000|2022-01-13 03:23:30|3529.3|3523.3|3529|3523|3529.5|3523.5|3529|3523|3
1642044220000|2022-01-13 03:23:40|3529.3|3523.3|3529.3|3523.3|3530.5|3524.5|3529.3|3523.3|6
1642044230000|2022-01-13 03:23:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642044240000|2022-01-13 03:24:00|3529.8|3523.8|3530.8|3524.8|3531|3525|3529.8|3523.8|5
1642044250000|2022-01-13 03:24:10|3531.8|3525.8|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|2
1642044260000|2022-01-13 03:24:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642044270000|2022-01-13 03:24:30|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|3
1642044280000|2022-01-13 03:24:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642044290000|2022-01-13 03:24:50|3529.5|3523.5|3529|3523|3529.8|3523.8|3529|3523|5
1642044300000|2022-01-13 03:25:00|3530|3524|3530.8|3524.8|3530.8|3524.8|3530|3524|3
1642044310000|2022-01-13 03:25:10|3530.6|3524.6|3531.4|3525.4|3531.4|3525.4|3530.6|3524.6|2
1642044320000|2022-01-13 03:25:20|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3529.8|3523.8|4
1642044330000|2022-01-13 03:25:30|3529.8|3523.8|3529.5|3523.5|3531.3|3525.3|3529.5|3523.5|5
1642044340000|2022-01-13 03:25:40|3529.3|3523.3|3528|3522|3529.3|3523.3|3528|3522|6
1642044350000|2022-01-13 03:25:50|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528|3522|5
1642044360000|2022-01-13 03:26:00|3529.5|3523.5|3529.8|3523.8|3530.3|3524.3|3529.5|3523.5|4
1642044370000|2022-01-13 03:26:10|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|5
1642044380000|2022-01-13 03:26:20|3528.5|3522.5|3526.8|3520.8|3528.5|3522.5|3526.8|3520.8|6
1642044390000|2022-01-13 03:26:30|3526.3|3520.3|3527.8|3521.8|3527.8|3521.8|3526.3|3520.3|2
1642044400000|2022-01-13 03:26:40|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|10
1642044410000|2022-01-13 03:26:50|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|2
1642044420000|2022-01-13 03:27:00|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|4
1642044430000|2022-01-13 03:27:10|3528|3522|3528|3522|3528|3522|3527.8|3521.8|3
1642044440000|2022-01-13 03:27:20|3527.8|3521.8|3527.5|3521.5|3528|3522|3527.5|3521.5|3
1642044460000|2022-01-13 03:27:40|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|2
1642044470000|2022-01-13 03:27:50|3528|3522|3528|3522|3528|3522|3528|3522|1
1642044480000|2022-01-13 03:28:00|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642044490000|2022-01-13 03:28:10|3527.3|3521.3|3525.3|3519.3|3527.3|3521.3|3525.3|3519.3|9
1642044500000|2022-01-13 03:28:20|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|3
1642044510000|2022-01-13 03:28:30|3524.5|3518.5|3527|3521|3527.3|3521.3|3524.5|3518.5|7
1642044520000|2022-01-13 03:28:40|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.5|3519.5|4
1642044530000|2022-01-13 03:28:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642044540000|2022-01-13 03:29:00|3527|3521|3527.4|3521.4|3527.4|3521.4|3527|3521|2
1642044550000|2022-01-13 03:29:10|3527.8|3521.8|3527.5|3521.5|3528.5|3522.5|3527.3|3521.3|5
1642044560000|2022-01-13 03:29:20|3527.8|3521.8|3529.4|3523.4|3529.4|3523.4|3527.8|3521.8|4
1642044570000|2022-01-13 03:29:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|3
1642044580000|2022-01-13 03:29:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642044590000|2022-01-13 03:29:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642044600000|2022-01-13 03:30:00|3529.8|3523.8|3533.3|3527.3|3533.3|3527.3|3529.8|3523.8|5
1642044620000|2022-01-13 03:30:20|3534.4|3528.4|3532.9|3526.9|3534.4|3528.4|3532.9|3526.9|7
1642044640000|2022-01-13 03:30:40|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642044660000|2022-01-13 03:31:00|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1642044680000|2022-01-13 03:31:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642044690000|2022-01-13 03:31:30|3535|3529|3534.8|3528.8|3535|3529|3534.3|3528.3|4
1642044700000|2022-01-13 03:31:40|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642044750000|2022-01-13 03:32:30|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|2
1642044760000|2022-01-13 03:32:40|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|3
1642044770000|2022-01-13 03:32:50|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642044780000|2022-01-13 03:33:00|3534.5|3528.5|3534.8|3528.8|3535.8|3529.8|3534.5|3528.5|3
1642044790000|2022-01-13 03:33:10|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1642044840000|2022-01-13 03:34:00|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|2
1642044920000|2022-01-13 03:35:20|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|2
1642044940000|2022-01-13 03:35:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642044950000|2022-01-13 03:35:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642045010000|2022-01-13 03:36:50|3535.3|3529.3|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|4
1642045100000|2022-01-13 03:38:20|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535|3529|3
1642045110000|2022-01-13 03:38:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642045190000|2022-01-13 03:39:50|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535|3529|3
1642045290000|2022-01-13 03:41:30|3536|3530|3536.8|3530.8|3536.8|3530.8|3536|3530|4
1642045310000|2022-01-13 03:41:50|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642045320000|2022-01-13 03:42:00|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642045330000|2022-01-13 03:42:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642045390000|2022-01-13 03:43:10|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|3
1642045420000|2022-01-13 03:43:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1642045440000|2022-01-13 03:44:00|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|2
1642045500000|2022-01-13 03:45:00|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536|3530|3
1642045530000|2022-01-13 03:45:30|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1642045540000|2022-01-13 03:45:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1642045620000|2022-01-13 03:47:00|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1642045680000|2022-01-13 03:48:00|3538.5|3532.5|3538.6|3532.6|3539.4|3533.4|3538.5|3532.5|3
1642045690000|2022-01-13 03:48:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642045700000|2022-01-13 03:48:20|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1642045740000|2022-01-13 03:49:00|3539.8|3533.8|3540|3534|3540|3534|3539.8|3533.8|2
1642045770000|2022-01-13 03:49:30|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642045870000|2022-01-13 03:51:10|3540|3534|3540|3534|3540|3534|3540|3534|1
1642045980000|2022-01-13 03:53:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642046000000|2022-01-13 03:53:20|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1642046010000|2022-01-13 03:53:30|3539.8|3533.8|3539|3533|3540|3534|3539|3533|3
1642046140000|2022-01-13 03:55:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642046160000|2022-01-13 03:56:00|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539|3533|3
1642046170000|2022-01-13 03:56:10|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1642046250000|2022-01-13 03:57:30|3538.5|3532.5|3537.8|3531.8|3538.5|3532.5|3537.8|3531.8|2
1642046280000|2022-01-13 03:58:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642046310000|2022-01-13 03:58:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642046330000|2022-01-13 03:58:50|3538|3532|3538.8|3532.8|3538.8|3532.8|3537.5|3531.5|7
1642046360000|2022-01-13 03:59:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|3
1642046370000|2022-01-13 03:59:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642046510000|2022-01-13 04:01:50|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538|3532|3
1642046550000|2022-01-13 04:02:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642046660000|2022-01-13 04:04:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642046710000|2022-01-13 04:05:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642046840000|2022-01-13 04:07:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642047080000|2022-01-13 04:11:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1642047090000|2022-01-13 04:11:30|3539.8|3533.8|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|2
1642047170000|2022-01-13 04:12:50|3539|3533|3539|3533|3539|3533|3539|3533|1
1642047180000|2022-01-13 04:13:00|3539.5|3533.5|3539|3533|3539.8|3533.8|3539|3533|3
1642047190000|2022-01-13 04:13:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642047380000|2022-01-13 04:16:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642047390000|2022-01-13 04:16:30|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642047470000|2022-01-13 04:17:50|3539|3533|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|5
1642047780000|2022-01-13 04:23:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642047810000|2022-01-13 04:23:30|3539.5|3533.5|3539|3533|3539.8|3533.8|3539|3533|3
1642047880000|2022-01-13 04:24:40|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1642047920000|2022-01-13 04:25:20|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642048230000|2022-01-13 04:30:30|3539|3533|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|6
1642048260000|2022-01-13 04:31:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642048270000|2022-01-13 04:31:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1642048450000|2022-01-13 04:34:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642048720000|2022-01-13 04:38:40|3538.3|3532.3|3538|3532|3538.8|3532.8|3538|3532|6
1642048770000|2022-01-13 04:39:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642048990000|2022-01-13 04:43:10|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642049380000|2022-01-13 04:49:40|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642049390000|2022-01-13 04:49:50|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642049410000|2022-01-13 04:50:10|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537|3531|3
1642049700000|2022-01-13 04:55:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642049790000|2022-01-13 04:56:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642049880000|2022-01-13 04:58:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642050000000|2022-01-13 05:00:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642050030000|2022-01-13 05:00:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642050090000|2022-01-13 05:01:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050260000|2022-01-13 05:04:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1642050280000|2022-01-13 05:04:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050390000|2022-01-13 05:06:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642050410000|2022-01-13 05:06:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642050430000|2022-01-13 05:07:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642050550000|2022-01-13 05:09:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050580000|2022-01-13 05:09:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642050600000|2022-01-13 05:10:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050610000|2022-01-13 05:10:10|3535.5|3529.5|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|5
1642050630000|2022-01-13 05:10:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050640000|2022-01-13 05:10:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642050660000|2022-01-13 05:11:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642050720000|2022-01-13 05:12:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642050750000|2022-01-13 05:12:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642050820000|2022-01-13 05:13:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642050830000|2022-01-13 05:13:50|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642050840000|2022-01-13 05:14:00|3534.5|3528.5|3533.3|3527.3|3534.5|3528.5|3533.3|3527.3|2
1642050850000|2022-01-13 05:14:10|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642050890000|2022-01-13 05:14:50|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642050900000|2022-01-13 05:15:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1642050910000|2022-01-13 05:15:10|3534.3|3528.3|3533.5|3527.5|3534.3|3528.3|3533.5|3527.5|3
1642050920000|2022-01-13 05:15:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642050980000|2022-01-13 05:16:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642051040000|2022-01-13 05:17:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642051060000|2022-01-13 05:17:40|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1642051170000|2022-01-13 05:19:30|3533.8|3527.8|3531.3|3525.3|3533.8|3527.8|3531.3|3525.3|3
1642051180000|2022-01-13 05:19:40|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|2
1642051200000|2022-01-13 05:20:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642051330000|2022-01-13 05:22:10|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642051460000|2022-01-13 05:24:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642051520000|2022-01-13 05:25:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642051560000|2022-01-13 05:26:00|3528|3522|3528|3522|3528|3522|3528|3522|1
1642051610000|2022-01-13 05:26:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642051790000|2022-01-13 05:29:50|3528.3|3522.3|3530.3|3524.3|3530.3|3524.3|3528.3|3522.3|2
1642051800000|2022-01-13 05:30:00|3530|3524|3521|3515|3530|3524|3520|3514|15
1642051810000|2022-01-13 05:30:10|3521.3|3515.3|3520|3514|3521.3|3515.3|3520|3514|6
1642051820000|2022-01-13 05:30:20|3520.3|3514.3|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|9
1642051830000|2022-01-13 05:30:30|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|6
1642051840000|2022-01-13 05:30:40|3522.5|3516.5|3525|3519|3525|3519|3522.5|3516.5|8
1642051850000|2022-01-13 05:30:50|3524.8|3518.8|3525.8|3519.8|3525.8|3519.8|3524.8|3518.8|4
1642051860000|2022-01-13 05:31:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3523.3|3517.3|10
1642051870000|2022-01-13 05:31:10|3525.3|3519.3|3525|3519|3525.3|3519.3|3524|3518|4
1642051880000|2022-01-13 05:31:20|3524.8|3518.8|3522.3|3516.3|3524.8|3518.8|3522.3|3516.3|7
1642051890000|2022-01-13 05:31:30|3522|3516|3521|3515|3522.3|3516.3|3521|3515|10
1642051900000|2022-01-13 05:31:40|3522|3516|3519.8|3513.8|3522|3516|3519.8|3513.8|12
1642051910000|2022-01-13 05:31:50|3520.5|3514.5|3520|3514|3521|3515|3519.8|3513.8|7
1642051920000|2022-01-13 05:32:00|3520.8|3514.8|3520.5|3514.5|3521.3|3515.3|3519.5|3513.5|8
1642051930000|2022-01-13 05:32:10|3521|3515|3522|3516|3522.3|3516.3|3521|3515|8
1642051940000|2022-01-13 05:32:20|3521.8|3515.8|3520.3|3514.3|3521.8|3515.8|3519.8|3513.8|13
1642051950000|2022-01-13 05:32:30|3519.8|3513.8|3521|3515|3521|3515|3519.8|3513.8|5
1642051960000|2022-01-13 05:32:40|3520.8|3514.8|3520.3|3514.3|3521|3515|3520.3|3514.3|6
1642051970000|2022-01-13 05:32:50|3520.8|3514.8|3520.3|3514.3|3521|3515|3520|3514|10
1642051980000|2022-01-13 05:33:00|3519.8|3513.8|3522.5|3516.5|3522.8|3516.8|3519.8|3513.8|16
1642051990000|2022-01-13 05:33:10|3522.8|3516.8|3524.3|3518.3|3525|3519|3522.3|3516.3|13
1642052000000|2022-01-13 05:33:20|3524|3518|3524.5|3518.5|3524.8|3518.8|3522.8|3516.8|11
1642052010000|2022-01-13 05:33:30|3525|3519|3524.8|3518.8|3525|3519|3524.5|3518.5|4
1642052020000|2022-01-13 05:33:40|3524.5|3518.5|3525|3519|3525.3|3519.3|3524.5|3518.5|7
1642052030000|2022-01-13 05:33:50|3525.3|3519.3|3525.5|3519.5|3525.8|3519.8|3525.3|3519.3|3
1642052040000|2022-01-13 05:34:00|3526|3520|3527.8|3521.8|3528.3|3522.3|3526|3520|9
1642052050000|2022-01-13 05:34:10|3528.3|3522.3|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|3
1642052060000|2022-01-13 05:34:20|3528.8|3522.8|3529|3523|3529|3523|3528.3|3522.3|6
1642052070000|2022-01-13 05:34:30|3529.3|3523.3|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|5
1642052080000|2022-01-13 05:34:40|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|6
1642052090000|2022-01-13 05:34:50|3529.5|3523.5|3528.8|3522.8|3529.5|3523.5|3528.5|3522.5|6
1642052100000|2022-01-13 05:35:00|3528.5|3522.5|3527.3|3521.3|3528.5|3522.5|3527.3|3521.3|3
1642052130000|2022-01-13 05:35:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642052150000|2022-01-13 05:35:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642052160000|2022-01-13 05:36:00|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642052170000|2022-01-13 05:36:10|3526.8|3520.8|3527|3521|3527.3|3521.3|3526.8|3520.8|3
1642052180000|2022-01-13 05:36:20|3528|3522|3530.3|3524.3|3530.3|3524.3|3528|3522|4
1642052190000|2022-01-13 05:36:30|3530.1|3524.1|3530.4|3524.4|3530.4|3524.4|3530.1|3524.1|2
1642052200000|2022-01-13 05:36:40|3530.3|3524.3|3529.3|3523.3|3530.3|3524.3|3529.3|3523.3|5
1642052210000|2022-01-13 05:36:50|3529|3523|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|8
1642052220000|2022-01-13 05:37:00|3528.5|3522.5|3529.5|3523.5|3529.5|3523.5|3528.5|3522.5|3
1642052240000|2022-01-13 05:37:20|3529|3523|3527.3|3521.3|3529.3|3523.3|3527.3|3521.3|10
1642052250000|2022-01-13 05:37:30|3527.8|3521.8|3526.5|3520.5|3527.8|3521.8|3526.5|3520.5|6
1642052260000|2022-01-13 05:37:40|3526.8|3520.8|3526.8|3520.8|3527|3521|3526.5|3520.5|5
1642052270000|2022-01-13 05:37:50|3527|3521|3527.8|3521.8|3527.8|3521.8|3526.8|3520.8|5
1642052280000|2022-01-13 05:38:00|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|2
1642052290000|2022-01-13 05:38:10|3527.3|3521.3|3528.3|3522.3|3528.8|3522.8|3527.3|3521.3|11
1642052300000|2022-01-13 05:38:20|3528.8|3522.8|3528.3|3522.3|3529.3|3523.3|3528.3|3522.3|3
1642052310000|2022-01-13 05:38:30|3528|3522|3527|3521|3528|3522|3527|3521|4
1642052320000|2022-01-13 05:38:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642052330000|2022-01-13 05:38:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|3
1642052340000|2022-01-13 05:39:00|3526.3|3520.3|3525.3|3519.3|3526.3|3520.3|3525|3519|7
1642052350000|2022-01-13 05:39:10|3525.5|3519.5|3527|3521|3527|3521|3525|3519|9
1642052360000|2022-01-13 05:39:20|3527.3|3521.3|3526.5|3520.5|3528|3522|3526.3|3520.3|9
1642052370000|2022-01-13 05:39:30|3526.3|3520.3|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|3
1642052390000|2022-01-13 05:39:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642052400000|2022-01-13 05:40:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642052410000|2022-01-13 05:40:10|3526|3520|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|6
1642052420000|2022-01-13 05:40:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642052430000|2022-01-13 05:40:30|3525.8|3519.8|3525.8|3519.8|3526|3520|3525.8|3519.8|7
1642052440000|2022-01-13 05:40:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642052460000|2022-01-13 05:41:00|3526|3520|3526.3|3520.3|3526.8|3520.8|3526|3520|5
1642052480000|2022-01-13 05:41:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642052490000|2022-01-13 05:41:30|3526.5|3520.5|3527|3521|3527.3|3521.3|3526.3|3520.3|6
1642052500000|2022-01-13 05:41:40|3526.8|3520.8|3527|3521|3527.3|3521.3|3526.8|3520.8|6
1642052520000|2022-01-13 05:42:00|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|6
1642052530000|2022-01-13 05:42:10|3528.3|3522.3|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|5
1642052540000|2022-01-13 05:42:20|3526.8|3520.8|3527.3|3521.3|3527.5|3521.5|3526.8|3520.8|4
1642052550000|2022-01-13 05:42:30|3527|3521|3527.3|3521.3|3528.3|3522.3|3526.8|3520.8|10
1642052560000|2022-01-13 05:42:40|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642052570000|2022-01-13 05:42:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642052580000|2022-01-13 05:43:00|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|2
1642052610000|2022-01-13 05:43:30|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|3
1642052640000|2022-01-13 05:44:00|3526.5|3520.5|3528|3522|3528|3522|3526.5|3520.5|4
1642052650000|2022-01-13 05:44:10|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642052660000|2022-01-13 05:44:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|3
1642052670000|2022-01-13 05:44:30|3528|3522|3528.3|3522.3|3528.5|3522.5|3528|3522|4
1642052680000|2022-01-13 05:44:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642052690000|2022-01-13 05:44:50|3528.4|3522.4|3528|3522|3528.4|3522.4|3528|3522|5
1642052700000|2022-01-13 05:45:00|3527.9|3521.9|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1642052710000|2022-01-13 05:45:10|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|4
1642052720000|2022-01-13 05:45:20|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1642052730000|2022-01-13 05:45:30|3527.8|3521.8|3528.5|3522.5|3529|3523|3527.8|3521.8|6
1642052740000|2022-01-13 05:45:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642052750000|2022-01-13 05:45:50|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642052760000|2022-01-13 05:46:00|3528.8|3522.8|3528.8|3522.8|3529|3523|3528.8|3522.8|3
1642052770000|2022-01-13 05:46:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642052780000|2022-01-13 05:46:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642052790000|2022-01-13 05:46:30|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642052800000|2022-01-13 05:46:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642052830000|2022-01-13 05:47:10|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642052840000|2022-01-13 05:47:20|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|3
1642052850000|2022-01-13 05:47:30|3530.8|3524.8|3530.8|3524.8|3531|3525|3530.8|3524.8|3
1642052860000|2022-01-13 05:47:40|3531|3525|3531.3|3525.3|3531.8|3525.8|3531|3525|8
1642052880000|2022-01-13 05:48:00|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642052890000|2022-01-13 05:48:10|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642052910000|2022-01-13 05:48:30|3531|3525|3531.8|3525.8|3531.8|3525.8|3531|3525|3
1642052920000|2022-01-13 05:48:40|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531|3525|4
1642052930000|2022-01-13 05:48:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1642052940000|2022-01-13 05:49:00|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642052990000|2022-01-13 05:49:50|3532|3526|3530.8|3524.8|3532|3526|3530.8|3524.8|2
1642053010000|2022-01-13 05:50:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642053020000|2022-01-13 05:50:20|3530|3524|3531|3525|3531.5|3525.5|3530|3524|6
1642053030000|2022-01-13 05:50:30|3530.5|3524.5|3531|3525|3531.3|3525.3|3530.5|3524.5|10
1642053040000|2022-01-13 05:50:40|3531.3|3525.3|3530.5|3524.5|3531.5|3525.5|3530.5|3524.5|4
1642053050000|2022-01-13 05:50:50|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|4
1642053060000|2022-01-13 05:51:00|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.5|3524.5|6
1642053070000|2022-01-13 05:51:10|3531.3|3525.3|3531|3525|3531.3|3525.3|3530.5|3524.5|4
1642053080000|2022-01-13 05:51:20|3530.5|3524.5|3531|3525|3531.3|3525.3|3530.5|3524.5|7
1642053090000|2022-01-13 05:51:30|3531.3|3525.3|3530.5|3524.5|3531.5|3525.5|3530.5|3524.5|5
1642053100000|2022-01-13 05:51:40|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642053110000|2022-01-13 05:51:50|3530.8|3524.8|3531.5|3525.5|3531.5|3525.5|3530.8|3524.8|4
1642053120000|2022-01-13 05:52:00|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642053130000|2022-01-13 05:52:10|3531.5|3525.5|3533|3527|3533|3527|3530.8|3524.8|8
1642053140000|2022-01-13 05:52:20|3532.8|3526.8|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|4
1642053150000|2022-01-13 05:52:30|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642053160000|2022-01-13 05:52:40|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642053170000|2022-01-13 05:52:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642053180000|2022-01-13 05:53:00|3531.8|3525.8|3531.5|3525.5|3532.3|3526.3|3531.5|3525.5|5
1642053190000|2022-01-13 05:53:10|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|4
1642053200000|2022-01-13 05:53:20|3532|3526|3532|3526|3532|3526|3531.5|3525.5|5
1642053210000|2022-01-13 05:53:30|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|3
1642053220000|2022-01-13 05:53:40|3532|3526|3532.8|3526.8|3533.3|3527.3|3532|3526|5
1642053230000|2022-01-13 05:53:50|3532.3|3526.3|3533.5|3527.5|3533.5|3527.5|3532.3|3526.3|3
1642053240000|2022-01-13 05:54:00|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642053250000|2022-01-13 05:54:10|3532.8|3526.8|3533.3|3527.3|3533.3|3527.3|3532.8|3526.8|2
1642053260000|2022-01-13 05:54:20|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642053280000|2022-01-13 05:54:40|3532.5|3526.5|3532|3526|3532.5|3526.5|3532|3526|3
1642053290000|2022-01-13 05:54:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|5
1642053300000|2022-01-13 05:55:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642053310000|2022-01-13 05:55:10|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|3
1642053320000|2022-01-13 05:55:20|3531.8|3525.8|3531|3525|3531.8|3525.8|3531|3525|3
1642053350000|2022-01-13 05:55:50|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|2
1642053370000|2022-01-13 05:56:10|3530.3|3524.3|3529.5|3523.5|3530.3|3524.3|3529.5|3523.5|4
1642053380000|2022-01-13 05:56:20|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|10
1642053390000|2022-01-13 05:56:30|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|4
1642053400000|2022-01-13 05:56:40|3530|3524|3530.3|3524.3|3530.8|3524.8|3529.5|3523.5|7
1642053410000|2022-01-13 05:56:50|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|2
1642053420000|2022-01-13 05:57:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|4
1642053430000|2022-01-13 05:57:10|3531.5|3525.5|3530.3|3524.3|3531.5|3525.5|3529.8|3523.8|10
1642053440000|2022-01-13 05:57:20|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|3
1642053450000|2022-01-13 05:57:30|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642053470000|2022-01-13 05:57:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642053480000|2022-01-13 05:58:00|3529.8|3523.8|3528.8|3522.8|3529.8|3523.8|3528.8|3522.8|3
1642053510000|2022-01-13 05:58:30|3529.5|3523.5|3528.3|3522.3|3529.5|3523.5|3528.3|3522.3|7
1642053520000|2022-01-13 05:58:40|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642053540000|2022-01-13 05:59:00|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|6
1642053550000|2022-01-13 05:59:10|3527.5|3521.5|3529|3523|3529|3523|3527.5|3521.5|8
1642053560000|2022-01-13 05:59:20|3528|3522|3528|3522|3529|3523|3528|3522|11
1642053570000|2022-01-13 05:59:30|3528.8|3522.8|3529|3523|3529|3523|3528.3|3522.3|4
1642053580000|2022-01-13 05:59:40|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|2
1642053590000|2022-01-13 05:59:50|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|3
1642053600000|2022-01-13 06:00:00|3529|3523|3529|3523|3529|3523|3528.8|3522.8|9
1642053610000|2022-01-13 06:00:10|3529.3|3523.3|3529|3523|3529.8|3523.8|3529|3523|5
1642053620000|2022-01-13 06:00:20|3529.5|3523.5|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|5
1642053630000|2022-01-13 06:00:30|3529.8|3523.8|3530|3524|3532|3526|3529.8|3523.8|7
1642053640000|2022-01-13 06:00:40|3530.5|3524.5|3531.8|3525.8|3531.8|3525.8|3529.8|3523.8|11
1642053650000|2022-01-13 06:00:50|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|2
1642053660000|2022-01-13 06:01:00|3531.5|3525.5|3531|3525|3532|3526|3530.8|3524.8|7
1642053670000|2022-01-13 06:01:10|3531.5|3525.5|3529|3523|3531.5|3525.5|3529|3523|7
1642053680000|2022-01-13 06:01:20|3529.9|3523.9|3528.5|3522.5|3530.5|3524.5|3528.3|3522.3|13
1642053690000|2022-01-13 06:01:30|3529|3523|3528|3522|3529|3523|3528|3522|5
1642053700000|2022-01-13 06:01:40|3528.8|3522.8|3528.8|3522.8|3529|3523|3528|3522|8
1642053710000|2022-01-13 06:01:50|3530.5|3524.5|3529.3|3523.3|3530.8|3524.8|3528.5|3522.5|9
1642053720000|2022-01-13 06:02:00|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|2
1642053730000|2022-01-13 06:02:10|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|2
1642053740000|2022-01-13 06:02:20|3528.8|3522.8|3527.3|3521.3|3528.8|3522.8|3527|3521|7
1642053750000|2022-01-13 06:02:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642053770000|2022-01-13 06:02:50|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642053780000|2022-01-13 06:03:00|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|3
1642053790000|2022-01-13 06:03:10|3528|3522|3528.5|3522.5|3528.8|3522.8|3528|3522|5
1642053800000|2022-01-13 06:03:20|3528.8|3522.8|3527.5|3521.5|3528.8|3522.8|3527.5|3521.5|6
1642053810000|2022-01-13 06:03:30|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642053820000|2022-01-13 06:03:40|3527.5|3521.5|3529|3523|3529|3523|3527.5|3521.5|4
1642053840000|2022-01-13 06:04:00|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642053850000|2022-01-13 06:04:10|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3527.3|3521.3|7
1642053860000|2022-01-13 06:04:20|3528.5|3522.5|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|3
1642053870000|2022-01-13 06:04:30|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528|3522|3
1642053880000|2022-01-13 06:04:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|10
1642053890000|2022-01-13 06:04:50|3527.8|3521.8|3525.8|3519.8|3528|3522|3525.8|3519.8|7
1642053900000|2022-01-13 06:05:00|3526.5|3520.5|3525.5|3519.5|3526.5|3520.5|3524.5|3518.5|11
1642053910000|2022-01-13 06:05:10|3525.8|3519.8|3526|3520|3526.3|3520.3|3525.5|3519.5|7
1642053920000|2022-01-13 06:05:20|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642053930000|2022-01-13 06:05:30|3527.3|3521.3|3527.8|3521.8|3528|3522|3527.3|3521.3|6
1642053950000|2022-01-13 06:05:50|3528|3522|3528.3|3522.3|3528.8|3522.8|3528|3522|10
1642053960000|2022-01-13 06:06:00|3528|3522|3528.3|3522.3|3528.5|3522.5|3526.8|3520.8|17
1642053970000|2022-01-13 06:06:10|3527.3|3521.3|3527.5|3521.5|3527.8|3521.8|3526.5|3520.5|9
1642053980000|2022-01-13 06:06:20|3526.8|3520.8|3527.8|3521.8|3527.8|3521.8|3526.8|3520.8|2
1642053990000|2022-01-13 06:06:30|3527|3521|3527.8|3521.8|3527.8|3521.8|3526.8|3520.8|6
1642054000000|2022-01-13 06:06:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642054010000|2022-01-13 06:06:50|3527.8|3521.8|3525.8|3519.8|3527.8|3521.8|3525.8|3519.8|10
1642054020000|2022-01-13 06:07:00|3526.8|3520.8|3527|3521|3527|3521|3525.8|3519.8|6
1642054030000|2022-01-13 06:07:10|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642054040000|2022-01-13 06:07:20|3526.5|3520.5|3526.5|3520.5|3526.8|3520.8|3525.8|3519.8|7
1642054050000|2022-01-13 06:07:30|3526.8|3520.8|3527.3|3521.3|3528|3522|3526.8|3520.8|7
1642054060000|2022-01-13 06:07:40|3527.8|3521.8|3528.8|3522.8|3528.8|3522.8|3527.3|3521.3|5
1642054070000|2022-01-13 06:07:50|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.3|3522.3|4
1642054080000|2022-01-13 06:08:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642054090000|2022-01-13 06:08:10|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|4
1642054100000|2022-01-13 06:08:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642054120000|2022-01-13 06:08:40|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642054130000|2022-01-13 06:08:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642054140000|2022-01-13 06:09:00|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|3
1642054150000|2022-01-13 06:09:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1642054210000|2022-01-13 06:10:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642054220000|2022-01-13 06:10:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642054250000|2022-01-13 06:10:50|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642054260000|2022-01-13 06:11:00|3529.8|3523.8|3530.5|3524.5|3531|3525|3529.5|3523.5|6
1642054270000|2022-01-13 06:11:10|3530.8|3524.8|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|2
1642054280000|2022-01-13 06:11:20|3531|3525|3531.3|3525.3|3531.5|3525.5|3531|3525|6
1642054290000|2022-01-13 06:11:30|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|4
1642054300000|2022-01-13 06:11:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642054320000|2022-01-13 06:12:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530|3524|3
1642054330000|2022-01-13 06:12:10|3529.8|3523.8|3530|3524|3530|3524|3529.3|3523.3|3
1642054340000|2022-01-13 06:12:20|3529.5|3523.5|3529|3523|3529.5|3523.5|3529|3523|3
1642054350000|2022-01-13 06:12:30|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642054360000|2022-01-13 06:12:40|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|2
1642054370000|2022-01-13 06:12:50|3528.8|3522.8|3529.3|3523.3|3529.5|3523.5|3528.8|3522.8|4
1642054380000|2022-01-13 06:13:00|3528.5|3522.5|3529.3|3523.3|3529.8|3523.8|3528.5|3522.5|5
1642054390000|2022-01-13 06:13:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|3
1642054410000|2022-01-13 06:13:30|3529|3523|3529|3523|3529|3523|3529|3523|1
1642054420000|2022-01-13 06:13:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642054470000|2022-01-13 06:14:30|3529.5|3523.5|3530.3|3524.3|3530.3|3524.3|3529.5|3523.5|2
1642054490000|2022-01-13 06:14:50|3529.8|3523.8|3530.3|3524.3|3530.3|3524.3|3529.8|3523.8|2
1642054500000|2022-01-13 06:15:00|3529.5|3523.5|3530|3524|3530.5|3524.5|3529.5|3523.5|7
1642054510000|2022-01-13 06:15:10|3529.8|3523.8|3529|3523|3529.8|3523.8|3528.5|3522.5|4
1642054520000|2022-01-13 06:15:20|3528.8|3522.8|3527.5|3521.5|3528.8|3522.8|3527.5|3521.5|4
1642054530000|2022-01-13 06:15:30|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|3
1642054540000|2022-01-13 06:15:40|3526.8|3520.8|3527.3|3521.3|3528|3522|3526.8|3520.8|4
1642054550000|2022-01-13 06:15:50|3528.3|3522.3|3528|3522|3528.5|3522.5|3527.3|3521.3|5
1642054560000|2022-01-13 06:16:00|3529|3523|3528.8|3522.8|3529.3|3523.3|3528|3522|5
1642054570000|2022-01-13 06:16:10|3528.5|3522.5|3528|3522|3528.8|3522.8|3528|3522|3
1642054580000|2022-01-13 06:16:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528|3522|3
1642054590000|2022-01-13 06:16:30|3528.3|3522.3|3528.8|3522.8|3529.3|3523.3|3528|3522|6
1642054610000|2022-01-13 06:16:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642054620000|2022-01-13 06:17:00|3528.5|3522.5|3528.8|3522.8|3529.5|3523.5|3528.5|3522.5|3
1642054630000|2022-01-13 06:17:10|3529|3523|3529.5|3523.5|3530|3524|3529|3523|8
1642054640000|2022-01-13 06:17:20|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|4
1642054660000|2022-01-13 06:17:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642054670000|2022-01-13 06:17:50|3530|3524|3530|3524|3530.5|3524.5|3530|3524|5
1642054680000|2022-01-13 06:18:00|3530.5|3524.5|3530|3524|3530.5|3524.5|3530|3524|4
1642054690000|2022-01-13 06:18:10|3530.5|3524.5|3529.5|3523.5|3530.5|3524.5|3529.5|3523.5|6
1642054700000|2022-01-13 06:18:20|3530.3|3524.3|3529.8|3523.8|3530.5|3524.5|3529.5|3523.5|5
1642054710000|2022-01-13 06:18:30|3530.5|3524.5|3530.8|3524.8|3531.3|3525.3|3529.8|3523.8|13
1642054720000|2022-01-13 06:18:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642054730000|2022-01-13 06:18:50|3531|3525|3530.3|3524.3|3531|3525|3530.3|3524.3|2
1642054740000|2022-01-13 06:19:00|3530|3524|3531|3525|3531|3525|3529.3|3523.3|8
1642054750000|2022-01-13 06:19:10|3530.5|3524.5|3531.3|3525.3|3532.3|3526.3|3530.5|3524.5|6
1642054760000|2022-01-13 06:19:20|3532|3526|3532.5|3526.5|3532.8|3526.8|3531.3|3525.3|10
1642054770000|2022-01-13 06:19:30|3531.5|3525.5|3531|3525|3532.3|3526.3|3531|3525|5
1642054780000|2022-01-13 06:19:40|3532|3526|3531.3|3525.3|3532.5|3526.5|3531.3|3525.3|10
1642054790000|2022-01-13 06:19:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|3
1642054800000|2022-01-13 06:20:00|3532|3526|3532.5|3526.5|3532.8|3526.8|3531.8|3525.8|9
1642054810000|2022-01-13 06:20:10|3531.8|3525.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|7
1642054820000|2022-01-13 06:20:20|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3531.8|3525.8|3
1642054850000|2022-01-13 06:20:50|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1642054870000|2022-01-13 06:21:10|3532.5|3526.5|3531.5|3525.5|3532.5|3526.5|3531.5|3525.5|4
1642054880000|2022-01-13 06:21:20|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532|3526|4
1642054890000|2022-01-13 06:21:30|3531.5|3525.5|3530.5|3524.5|3531.8|3525.8|3530|3524|10
1642054900000|2022-01-13 06:21:40|3530|3524|3530.5|3524.5|3530.8|3524.8|3529.5|3523.5|12
1642054910000|2022-01-13 06:21:50|3531|3525|3531|3525|3531|3525|3530.8|3524.8|3
1642054920000|2022-01-13 06:22:00|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3530.8|3524.8|6
1642054930000|2022-01-13 06:22:10|3530.8|3524.8|3531|3525|3531.5|3525.5|3530.8|3524.8|6
1642054940000|2022-01-13 06:22:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642054960000|2022-01-13 06:22:40|3531|3525|3531|3525|3531|3525|3530.8|3524.8|3
1642054970000|2022-01-13 06:22:50|3530.5|3524.5|3528.8|3522.8|3531|3525|3528.8|3522.8|8
1642054980000|2022-01-13 06:23:00|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|2
1642054990000|2022-01-13 06:23:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642055010000|2022-01-13 06:23:30|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642055030000|2022-01-13 06:23:50|3527.3|3521.3|3527|3521|3527.5|3521.5|3527|3521|3
1642055040000|2022-01-13 06:24:00|3527.9|3521.9|3528.6|3522.6|3528.8|3522.8|3527.9|3521.9|6
1642055050000|2022-01-13 06:24:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1642055070000|2022-01-13 06:24:30|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528|3522|5
1642055080000|2022-01-13 06:24:40|3528.8|3522.8|3528.8|3522.8|3529.3|3523.3|3528.5|3522.5|7
1642055090000|2022-01-13 06:24:50|3529|3523|3528.5|3522.5|3529.3|3523.3|3528.3|3522.3|6
1642055100000|2022-01-13 06:25:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642055110000|2022-01-13 06:25:10|3528.8|3522.8|3529.5|3523.5|3529.5|3523.5|3528.8|3522.8|5
1642055120000|2022-01-13 06:25:20|3529.8|3523.8|3530.3|3524.3|3530.3|3524.3|3529.8|3523.8|3
1642055180000|2022-01-13 06:26:20|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1642055200000|2022-01-13 06:26:40|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1642055250000|2022-01-13 06:27:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642055260000|2022-01-13 06:27:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642055270000|2022-01-13 06:27:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|4
1642055280000|2022-01-13 06:28:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642055290000|2022-01-13 06:28:10|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642055310000|2022-01-13 06:28:30|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642055330000|2022-01-13 06:28:50|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1642055350000|2022-01-13 06:29:10|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642055360000|2022-01-13 06:29:20|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1642055400000|2022-01-13 06:30:00|3529.8|3523.8|3530|3524|3531|3525|3529.8|3523.8|6
1642055410000|2022-01-13 06:30:10|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642055430000|2022-01-13 06:30:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642055460000|2022-01-13 06:31:00|3529.5|3523.5|3527.3|3521.3|3529.5|3523.5|3527.3|3521.3|3
1642055470000|2022-01-13 06:31:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642055480000|2022-01-13 06:31:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642055500000|2022-01-13 06:31:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642055510000|2022-01-13 06:31:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642055550000|2022-01-13 06:32:30|3526.5|3520.5|3525.3|3519.3|3526.5|3520.5|3525.3|3519.3|2
1642055560000|2022-01-13 06:32:40|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642055580000|2022-01-13 06:33:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642055710000|2022-01-13 06:35:10|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642055730000|2022-01-13 06:35:30|3525|3519|3525|3519|3525|3519|3525|3519|1
1642055770000|2022-01-13 06:36:10|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642055790000|2022-01-13 06:36:30|3524.5|3518.5|3523.5|3517.5|3524.5|3518.5|3523.5|3517.5|2
1642055810000|2022-01-13 06:36:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642055840000|2022-01-13 06:37:20|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642055920000|2022-01-13 06:38:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642055940000|2022-01-13 06:39:00|3523|3517|3523|3517|3523|3517|3523|3517|1
1642056000000|2022-01-13 06:40:00|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|2
1642056050000|2022-01-13 06:40:50|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642056060000|2022-01-13 06:41:00|3522|3516|3523.5|3517.5|3523.5|3517.5|3522|3516|2
1642056110000|2022-01-13 06:41:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642056170000|2022-01-13 06:42:50|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523|3517|3
1642056180000|2022-01-13 06:43:00|3523|3517|3523.8|3517.8|3523.8|3517.8|3523|3517|2
1642056270000|2022-01-13 06:44:30|3524|3518|3524.5|3518.5|3524.8|3518.8|3524|3518|3
1642056290000|2022-01-13 06:44:50|3524|3518|3524|3518|3524|3518|3524|3518|1
1642056340000|2022-01-13 06:45:40|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642056360000|2022-01-13 06:46:00|3524|3518|3524|3518|3524|3518|3524|3518|1
1642056370000|2022-01-13 06:46:10|3524.3|3518.3|3524.8|3518.8|3525|3519|3524.3|3518.3|3
1642056500000|2022-01-13 06:48:20|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1642056530000|2022-01-13 06:48:50|3524|3518|3524|3518|3524|3518|3524|3518|1
1642056540000|2022-01-13 06:49:00|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642056550000|2022-01-13 06:49:10|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642056570000|2022-01-13 06:49:30|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|2
1642056590000|2022-01-13 06:49:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1642056600000|2022-01-13 06:50:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642056640000|2022-01-13 06:50:40|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1642056660000|2022-01-13 06:51:00|3525.5|3519.5|3526.3|3520.3|3526.5|3520.5|3525.5|3519.5|3
1642056700000|2022-01-13 06:51:40|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642056720000|2022-01-13 06:52:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642056730000|2022-01-13 06:52:10|3525.8|3519.8|3526.5|3520.5|3526.8|3520.8|3525.8|3519.8|4
1642056840000|2022-01-13 06:54:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642056860000|2022-01-13 06:54:20|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|3525.6|3519.6|1
1642056880000|2022-01-13 06:54:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642056890000|2022-01-13 06:54:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642056920000|2022-01-13 06:55:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642057020000|2022-01-13 06:57:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642057080000|2022-01-13 06:58:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642057140000|2022-01-13 06:59:00|3527|3521|3528.3|3522.3|3528.3|3522.3|3527|3521|2
1642057190000|2022-01-13 06:59:50|3528|3522|3528|3522|3528|3522|3528|3522|1
1642057210000|2022-01-13 07:00:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642057230000|2022-01-13 07:00:30|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642057250000|2022-01-13 07:00:50|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642057360000|2022-01-13 07:02:40|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|2
1642057370000|2022-01-13 07:02:50|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|2
1642057380000|2022-01-13 07:03:00|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|2
1642057400000|2022-01-13 07:03:20|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|2
1642057410000|2022-01-13 07:03:30|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642057420000|2022-01-13 07:03:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642057430000|2022-01-13 07:03:50|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642057440000|2022-01-13 07:04:00|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1642057540000|2022-01-13 07:05:40|3524.3|3518.3|3525.3|3519.3|3525.3|3519.3|3524.3|3518.3|2
1642057550000|2022-01-13 07:05:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642057630000|2022-01-13 07:07:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642057700000|2022-01-13 07:08:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642057710000|2022-01-13 07:08:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642057780000|2022-01-13 07:09:40|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642057950000|2022-01-13 07:12:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642058090000|2022-01-13 07:14:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642058100000|2022-01-13 07:15:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642058110000|2022-01-13 07:15:10|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642058130000|2022-01-13 07:15:30|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642058140000|2022-01-13 07:15:40|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642058150000|2022-01-13 07:15:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642058160000|2022-01-13 07:16:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642058210000|2022-01-13 07:16:50|3529.8|3523.8|3527.3|3521.3|3529.8|3523.8|3527.3|3521.3|3
1642058230000|2022-01-13 07:17:10|3527|3521|3526.5|3520.5|3527|3521|3526.5|3520.5|2
1642058250000|2022-01-13 07:17:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642058340000|2022-01-13 07:19:00|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642058520000|2022-01-13 07:22:00|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642058580000|2022-01-13 07:23:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642058730000|2022-01-13 07:25:30|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|2
1642058820000|2022-01-13 07:27:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642058870000|2022-01-13 07:27:50|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642058890000|2022-01-13 07:28:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642058930000|2022-01-13 07:28:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642058980000|2022-01-13 07:29:40|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|2
1642059060000|2022-01-13 07:31:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642059140000|2022-01-13 07:32:20|3530.3|3524.3|3535|3529|3535|3529|3530.3|3524.3|2
1642059150000|2022-01-13 07:32:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642059160000|2022-01-13 07:32:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642059170000|2022-01-13 07:32:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1642059180000|2022-01-13 07:33:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642059190000|2022-01-13 07:33:10|3536.5|3530.5|3537.5|3531.5|3537.5|3531.5|3536.5|3530.5|3
1642059210000|2022-01-13 07:33:30|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642059240000|2022-01-13 07:34:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642059250000|2022-01-13 07:34:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642059420000|2022-01-13 07:37:00|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|5
1642059440000|2022-01-13 07:37:20|3536.8|3530.8|3535.5|3529.5|3536.8|3530.8|3535.5|3529.5|2
1642059450000|2022-01-13 07:37:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642059470000|2022-01-13 07:37:50|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|2
1642059480000|2022-01-13 07:38:00|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642059510000|2022-01-13 07:38:30|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642059600000|2022-01-13 07:40:00|3536|3530|3537|3531|3537|3531|3536|3530|2
1642059610000|2022-01-13 07:40:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642059620000|2022-01-13 07:40:20|3536.3|3530.3|3536.8|3530.8|3536.8|3530.8|3536.3|3530.3|2
1642059760000|2022-01-13 07:42:40|3537.3|3531.3|3538.5|3532.5|3538.5|3532.5|3537.3|3531.3|2
1642059790000|2022-01-13 07:43:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1642059840000|2022-01-13 07:44:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642059950000|2022-01-13 07:45:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1642059990000|2022-01-13 07:46:30|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642060000000|2022-01-13 07:46:40|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642060080000|2022-01-13 07:48:00|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539.3|3533.3|2
1642060090000|2022-01-13 07:48:10|3539.8|3533.8|3541.5|3535.5|3541.5|3535.5|3539.8|3533.8|2
1642060100000|2022-01-13 07:48:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642060130000|2022-01-13 07:48:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1642060140000|2022-01-13 07:49:00|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|2
1642060180000|2022-01-13 07:49:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1642060190000|2022-01-13 07:49:50|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3540.3|3534.3|2
1642060210000|2022-01-13 07:50:10|3541|3535|3541|3535|3541|3535|3541|3535|1
1642060230000|2022-01-13 07:50:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642060240000|2022-01-13 07:50:40|3541|3535|3541|3535|3541|3535|3541|3535|1
1642060260000|2022-01-13 07:51:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642060270000|2022-01-13 07:51:10|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642060280000|2022-01-13 07:51:20|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540|3534|3
1642060290000|2022-01-13 07:51:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642060330000|2022-01-13 07:52:10|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642060370000|2022-01-13 07:52:50|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1642060380000|2022-01-13 07:53:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642060410000|2022-01-13 07:53:30|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1642060420000|2022-01-13 07:53:40|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|2
1642060450000|2022-01-13 07:54:10|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642060470000|2022-01-13 07:54:30|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1642060480000|2022-01-13 07:54:40|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|3
1642060490000|2022-01-13 07:54:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642060500000|2022-01-13 07:55:00|3540|3534|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|4
1642060510000|2022-01-13 07:55:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642060520000|2022-01-13 07:55:20|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1642060540000|2022-01-13 07:55:40|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|4
1642060550000|2022-01-13 07:55:50|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3539.3|3533.3|2
1642060560000|2022-01-13 07:56:00|3538.5|3532.5|3537.5|3531.5|3538.8|3532.8|3537.5|3531.5|5
1642060570000|2022-01-13 07:56:10|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1642060580000|2022-01-13 07:56:20|3539|3533|3537.8|3531.8|3539|3533|3537.8|3531.8|3
1642060590000|2022-01-13 07:56:30|3537.5|3531.5|3538.5|3532.5|3538.5|3532.5|3537.5|3531.5|2
1642060630000|2022-01-13 07:57:10|3537.5|3531.5|3537.5|3531.5|3538.5|3532.5|3537.3|3531.3|7
1642060640000|2022-01-13 07:57:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642060650000|2022-01-13 07:57:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642060660000|2022-01-13 07:57:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1642060670000|2022-01-13 07:57:50|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|4
1642060700000|2022-01-13 07:58:20|3537.3|3531.3|3537.8|3531.8|3538|3532|3537.3|3531.3|3
1642060710000|2022-01-13 07:58:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|5
1642060720000|2022-01-13 07:58:40|3537.3|3531.3|3536.3|3530.3|3537.3|3531.3|3535.8|3529.8|6
1642060730000|2022-01-13 07:58:50|3536|3530|3537.5|3531.5|3537.5|3531.5|3535.8|3529.8|6
1642060740000|2022-01-13 07:59:00|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|8
1642060750000|2022-01-13 07:59:10|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642060760000|2022-01-13 07:59:20|3535|3529|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|4
1642060770000|2022-01-13 07:59:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642060790000|2022-01-13 07:59:50|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|2
1642060800000|2022-01-13 08:00:00|3534|3528|3536.5|3530.5|3536.8|3530.8|3534|3528|7
1642060820000|2022-01-13 08:00:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642060870000|2022-01-13 08:01:10|3537|3531|3537|3531|3537|3531|3537|3531|1
1642060920000|2022-01-13 08:02:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642060930000|2022-01-13 08:02:10|3537|3531|3534.8|3528.8|3537|3531|3534.8|3528.8|2
1642060950000|2022-01-13 08:02:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1642060960000|2022-01-13 08:02:40|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1642060980000|2022-01-13 08:03:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|3
1642060990000|2022-01-13 08:03:10|3536.8|3530.8|3537.5|3531.5|3537.8|3531.8|3536.8|3530.8|6
1642061000000|2022-01-13 08:03:20|3537.8|3531.8|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|2
1642061010000|2022-01-13 08:03:30|3538.3|3532.3|3536.8|3530.8|3538.3|3532.3|3536.8|3530.8|3
1642061020000|2022-01-13 08:03:40|3537|3531|3537.3|3531.3|3537.3|3531.3|3537|3531|2
1642061030000|2022-01-13 08:03:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1642061040000|2022-01-13 08:04:00|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1642061050000|2022-01-13 08:04:10|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|2
1642061070000|2022-01-13 08:04:30|3538|3532|3538|3532|3538|3532|3538|3532|1
1642061080000|2022-01-13 08:04:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642061100000|2022-01-13 08:05:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642061170000|2022-01-13 08:06:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642061180000|2022-01-13 08:06:20|3539|3533|3539|3533|3539|3533|3539|3533|1
1642061190000|2022-01-13 08:06:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642061240000|2022-01-13 08:07:20|3539.5|3533.5|3539.8|3533.8|3539.8|3533.8|3539.5|3533.5|2
1642061260000|2022-01-13 08:07:40|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1642061270000|2022-01-13 08:07:50|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642061290000|2022-01-13 08:08:10|3539.5|3533.5|3539.5|3533.5|3539.8|3533.8|3539.5|3533.5|3
1642061330000|2022-01-13 08:08:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642061340000|2022-01-13 08:09:00|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.8|3532.8|2
1642061380000|2022-01-13 08:09:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642061390000|2022-01-13 08:09:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642061440000|2022-01-13 08:10:40|3539|3533|3539.5|3533.5|3539.5|3533.5|3539|3533|3
1642061470000|2022-01-13 08:11:10|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|2
1642061530000|2022-01-13 08:12:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642061540000|2022-01-13 08:12:20|3540|3534|3539.3|3533.3|3540|3534|3539.3|3533.3|2
1642061550000|2022-01-13 08:12:30|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|2
1642061570000|2022-01-13 08:12:50|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1642061600000|2022-01-13 08:13:20|3538.3|3532.3|3537|3531|3538.3|3532.3|3537|3531|3
1642061630000|2022-01-13 08:13:50|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1642061640000|2022-01-13 08:14:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642061700000|2022-01-13 08:15:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642061760000|2022-01-13 08:16:00|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1642061780000|2022-01-13 08:16:20|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1642061810000|2022-01-13 08:16:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642061900000|2022-01-13 08:18:20|3538.3|3532.3|3537.3|3531.3|3538.3|3532.3|3537.3|3531.3|2
1642061940000|2022-01-13 08:19:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642061960000|2022-01-13 08:19:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642061970000|2022-01-13 08:19:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1642062020000|2022-01-13 08:20:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642062060000|2022-01-13 08:21:00|3537|3531|3537|3531|3537.5|3531.5|3536.8|3530.8|4
1642062120000|2022-01-13 08:22:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642062130000|2022-01-13 08:22:10|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642062150000|2022-01-13 08:22:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642062180000|2022-01-13 08:23:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642062190000|2022-01-13 08:23:10|3537.3|3531.3|3536.3|3530.3|3537.3|3531.3|3536.3|3530.3|2
1642062210000|2022-01-13 08:23:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642062230000|2022-01-13 08:23:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642062260000|2022-01-13 08:24:20|3537.5|3531.5|3536.8|3530.8|3537.8|3531.8|3536.8|3530.8|3
1642062300000|2022-01-13 08:25:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642062330000|2022-01-13 08:25:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1642062340000|2022-01-13 08:25:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642062350000|2022-01-13 08:25:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642062400000|2022-01-13 08:26:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642062410000|2022-01-13 08:26:50|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1642062430000|2022-01-13 08:27:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642062440000|2022-01-13 08:27:20|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|2
1642062540000|2022-01-13 08:29:00|3535.5|3529.5|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|5
1642062570000|2022-01-13 08:29:30|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642062630000|2022-01-13 08:30:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642062650000|2022-01-13 08:30:50|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1642062660000|2022-01-13 08:31:00|3534.8|3528.8|3534|3528|3534.8|3528.8|3534|3528|2
1642062670000|2022-01-13 08:31:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642062680000|2022-01-13 08:31:20|3535.3|3529.3|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|5
1642062700000|2022-01-13 08:31:40|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|2
1642062710000|2022-01-13 08:31:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642062730000|2022-01-13 08:32:10|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3533.5|3527.5|3
1642062740000|2022-01-13 08:32:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642062790000|2022-01-13 08:33:10|3534|3528|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|4
1642062800000|2022-01-13 08:33:20|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1642062820000|2022-01-13 08:33:40|3535|3529|3535|3529|3535|3529|3535|3529|1
1642062830000|2022-01-13 08:33:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642062850000|2022-01-13 08:34:10|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|2
1642062860000|2022-01-13 08:34:20|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|2
1642062870000|2022-01-13 08:34:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642062900000|2022-01-13 08:35:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642062910000|2022-01-13 08:35:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642062920000|2022-01-13 08:35:20|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642062930000|2022-01-13 08:35:30|3535.3|3529.3|3533.8|3527.8|3535.3|3529.3|3533.8|3527.8|3
1642063000000|2022-01-13 08:36:40|3534.8|3528.8|3534|3528|3535|3529|3534|3528|4
1642063010000|2022-01-13 08:36:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1642063050000|2022-01-13 08:37:30|3535.3|3529.3|3534|3528|3535.3|3529.3|3534|3528|2
1642063060000|2022-01-13 08:37:40|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642063080000|2022-01-13 08:38:00|3534|3528|3534|3528|3534.3|3528.3|3534|3528|3
1642063090000|2022-01-13 08:38:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642063100000|2022-01-13 08:38:20|3535|3529|3535|3529|3535.3|3529.3|3535|3529|3
1642063110000|2022-01-13 08:38:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642063120000|2022-01-13 08:38:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1642063130000|2022-01-13 08:38:50|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|2
1642063160000|2022-01-13 08:39:20|3533|3527|3535|3529|3535|3529|3533|3527|4
1642063180000|2022-01-13 08:39:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642063200000|2022-01-13 08:40:00|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1642063210000|2022-01-13 08:40:10|3535|3529|3535|3529|3535|3529|3535|3529|1
1642063260000|2022-01-13 08:41:00|3535.3|3529.3|3537|3531|3537|3531|3535.3|3529.3|2
1642063290000|2022-01-13 08:41:30|3537.5|3531.5|3537.5|3531.5|3538|3532|3537.5|3531.5|3
1642063320000|2022-01-13 08:42:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642063330000|2022-01-13 08:42:10|3538|3532|3536.8|3530.8|3538|3532|3536.8|3530.8|2
1642063410000|2022-01-13 08:43:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642063430000|2022-01-13 08:43:50|3536.8|3530.8|3536.5|3530.5|3537.3|3531.3|3536.5|3530.5|5
1642063440000|2022-01-13 08:44:00|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|2
1642063470000|2022-01-13 08:44:30|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642063490000|2022-01-13 08:44:50|3536.3|3530.3|3534.5|3528.5|3536.3|3530.3|3534.5|3528.5|3
1642063500000|2022-01-13 08:45:00|3534.8|3528.8|3535.8|3529.8|3535.8|3529.8|3534.8|3528.8|2
1642063530000|2022-01-13 08:45:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642063590000|2022-01-13 08:46:30|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1642063600000|2022-01-13 08:46:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642063610000|2022-01-13 08:46:50|3537.5|3531.5|3537|3531|3537.8|3531.8|3537|3531|3
1642063760000|2022-01-13 08:49:20|3536.8|3530.8|3536|3530|3536.8|3530.8|3536|3530|2
1642063790000|2022-01-13 08:49:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642063810000|2022-01-13 08:50:10|3536.8|3530.8|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|5
1642063830000|2022-01-13 08:50:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642063860000|2022-01-13 08:51:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642063920000|2022-01-13 08:52:00|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537|3531|3
1642063960000|2022-01-13 08:52:40|3537|3531|3534.8|3528.8|3537|3531|3534.8|3528.8|2
1642063980000|2022-01-13 08:53:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.5|3529.5|4
1642063990000|2022-01-13 08:53:10|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642064020000|2022-01-13 08:53:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642064050000|2022-01-13 08:54:10|3537.3|3531.3|3536.5|3530.5|3537.8|3531.8|3536.5|3530.5|5
1642064080000|2022-01-13 08:54:40|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642064090000|2022-01-13 08:54:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642064110000|2022-01-13 08:55:10|3536.5|3530.5|3535.5|3529.5|3537.3|3531.3|3535.5|3529.5|4
1642064130000|2022-01-13 08:55:30|3535.8|3529.8|3536|3530|3536|3530|3535.5|3529.5|3
1642064170000|2022-01-13 08:56:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642064180000|2022-01-13 08:56:20|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.5|3529.5|2
1642064190000|2022-01-13 08:56:30|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1642064200000|2022-01-13 08:56:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642064210000|2022-01-13 08:56:50|3533.8|3527.8|3533|3527|3533.8|3527.8|3533|3527|2
1642064220000|2022-01-13 08:57:00|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642064230000|2022-01-13 08:57:10|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|2
1642064320000|2022-01-13 08:58:40|3535.8|3529.8|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|4
1642064330000|2022-01-13 08:58:50|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|2
1642064370000|2022-01-13 08:59:30|3535.5|3529.5|3534|3528|3535.5|3529.5|3534|3528|2
1642064380000|2022-01-13 08:59:40|3533.5|3527.5|3533|3527|3533.5|3527.5|3532.8|3526.8|3
1642064390000|2022-01-13 08:59:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642064410000|2022-01-13 09:00:10|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642064440000|2022-01-13 09:00:40|3533.3|3527.3|3536|3530|3536|3530|3533.3|3527.3|6
1642064450000|2022-01-13 09:00:50|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|2
1642064470000|2022-01-13 09:01:10|3536.8|3530.8|3535.8|3529.8|3536.8|3530.8|3535.8|3529.8|2
1642064510000|2022-01-13 09:01:50|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|2
1642064530000|2022-01-13 09:02:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642064580000|2022-01-13 09:03:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642064590000|2022-01-13 09:03:10|3536.8|3530.8|3537|3531|3537.3|3531.3|3536.5|3530.5|5
1642064600000|2022-01-13 09:03:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642064640000|2022-01-13 09:04:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642064670000|2022-01-13 09:04:30|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642064690000|2022-01-13 09:04:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642064700000|2022-01-13 09:05:00|3536.5|3530.5|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|5
1642064730000|2022-01-13 09:05:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642064740000|2022-01-13 09:05:40|3537|3531|3537|3531|3537|3531|3537|3531|1
1642064790000|2022-01-13 09:06:30|3536.5|3530.5|3536|3530|3536.5|3530.5|3536|3530|2
1642064800000|2022-01-13 09:06:40|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1642064810000|2022-01-13 09:06:50|3534.8|3528.8|3533|3527|3535.4|3529.4|3533|3527|6
1642064830000|2022-01-13 09:07:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1642064880000|2022-01-13 09:08:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642064910000|2022-01-13 09:08:30|3531.3|3525.3|3530|3524|3531.3|3525.3|3530|3524|2
1642064920000|2022-01-13 09:08:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642064930000|2022-01-13 09:08:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642064990000|2022-01-13 09:09:50|3530|3524|3529.3|3523.3|3530.5|3524.5|3529.3|3523.3|5
1642065000000|2022-01-13 09:10:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642065040000|2022-01-13 09:10:40|3528.8|3522.8|3527.5|3521.5|3528.8|3522.8|3527.5|3521.5|3
1642065050000|2022-01-13 09:10:50|3527.6|3521.6|3526.9|3520.9|3528.9|3522.9|3526.9|3520.9|4
1642065070000|2022-01-13 09:11:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642065080000|2022-01-13 09:11:20|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642065090000|2022-01-13 09:11:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642065100000|2022-01-13 09:11:40|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642065110000|2022-01-13 09:11:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642065140000|2022-01-13 09:12:20|3526.8|3520.8|3526|3520|3526.8|3520.8|3526|3520|2
1642065150000|2022-01-13 09:12:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642065170000|2022-01-13 09:12:50|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642065180000|2022-01-13 09:13:00|3526|3520|3524.5|3518.5|3526.3|3520.3|3524.5|3518.5|7
1642065190000|2022-01-13 09:13:10|3525.5|3519.5|3524.5|3518.5|3525.5|3519.5|3524.5|3518.5|4
1642065200000|2022-01-13 09:13:20|3524.8|3518.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|3
1642065210000|2022-01-13 09:13:30|3525.5|3519.5|3524.5|3518.5|3525.5|3519.5|3524.5|3518.5|2
1642065220000|2022-01-13 09:13:40|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642065230000|2022-01-13 09:13:50|3526.3|3520.3|3525.3|3519.3|3526.3|3520.3|3525.3|3519.3|2
1642065240000|2022-01-13 09:14:00|3526|3520|3525.3|3519.3|3526|3520|3525.3|3519.3|3
1642065250000|2022-01-13 09:14:10|3525.5|3519.5|3526|3520|3526|3520|3525.3|3519.3|4
1642065270000|2022-01-13 09:14:30|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.5|3519.5|3
1642065300000|2022-01-13 09:15:00|3527|3521|3526|3520|3527|3521|3525.8|3519.8|3
1642065310000|2022-01-13 09:15:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642065330000|2022-01-13 09:15:30|3525.8|3519.8|3525.5|3519.5|3526|3520|3525.5|3519.5|3
1642065410000|2022-01-13 09:16:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642065420000|2022-01-13 09:17:00|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642065430000|2022-01-13 09:17:10|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642065440000|2022-01-13 09:17:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642065450000|2022-01-13 09:17:30|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642065460000|2022-01-13 09:17:40|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642065480000|2022-01-13 09:18:00|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642065500000|2022-01-13 09:18:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1642065510000|2022-01-13 09:18:30|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1642065530000|2022-01-13 09:18:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642065540000|2022-01-13 09:19:00|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642065580000|2022-01-13 09:19:40|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642065590000|2022-01-13 09:19:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642065600000|2022-01-13 09:20:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642065630000|2022-01-13 09:20:30|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642065670000|2022-01-13 09:21:10|3526|3520|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|3
1642065700000|2022-01-13 09:21:40|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642065740000|2022-01-13 09:22:20|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642065750000|2022-01-13 09:22:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642065760000|2022-01-13 09:22:40|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.5|3519.5|4
1642065770000|2022-01-13 09:22:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642065780000|2022-01-13 09:23:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642065800000|2022-01-13 09:23:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642065810000|2022-01-13 09:23:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642065870000|2022-01-13 09:24:30|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642065880000|2022-01-13 09:24:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642065890000|2022-01-13 09:24:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642065910000|2022-01-13 09:25:10|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|3
1642065930000|2022-01-13 09:25:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642065960000|2022-01-13 09:26:00|3525|3519|3525|3519|3526|3520|3525|3519|4
1642065970000|2022-01-13 09:26:10|3524.8|3518.8|3525|3519|3525.5|3519.5|3524.8|3518.8|5
1642066000000|2022-01-13 09:26:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642066030000|2022-01-13 09:27:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642066060000|2022-01-13 09:27:40|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642066120000|2022-01-13 09:28:40|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1642066160000|2022-01-13 09:29:20|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642066180000|2022-01-13 09:29:40|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|6
1642066210000|2022-01-13 09:30:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1642066220000|2022-01-13 09:30:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642066280000|2022-01-13 09:31:20|3526|3520|3526|3520|3526.8|3520.8|3526|3520|8
1642066290000|2022-01-13 09:31:30|3526.3|3520.3|3526.5|3520.5|3526.8|3520.8|3526|3520|5
1642066300000|2022-01-13 09:31:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642066320000|2022-01-13 09:32:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642066400000|2022-01-13 09:33:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1642066430000|2022-01-13 09:33:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642066450000|2022-01-13 09:34:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642066460000|2022-01-13 09:34:20|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1642066500000|2022-01-13 09:35:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642066510000|2022-01-13 09:35:10|3528.5|3522.5|3529.8|3523.8|3529.8|3523.8|3528.5|3522.5|5
1642066520000|2022-01-13 09:35:20|3529.5|3523.5|3530.8|3524.8|3530.8|3524.8|3529.5|3523.5|4
1642066530000|2022-01-13 09:35:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642066540000|2022-01-13 09:35:40|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642066560000|2022-01-13 09:36:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642066570000|2022-01-13 09:36:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642066640000|2022-01-13 09:37:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642066660000|2022-01-13 09:37:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642066710000|2022-01-13 09:38:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642066730000|2022-01-13 09:38:50|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642066780000|2022-01-13 09:39:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642066840000|2022-01-13 09:40:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642066850000|2022-01-13 09:40:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642066860000|2022-01-13 09:41:00|3532|3526|3530|3524|3532.3|3526.3|3530|3524|3
1642066870000|2022-01-13 09:41:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642066920000|2022-01-13 09:42:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642066930000|2022-01-13 09:42:10|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1642066940000|2022-01-13 09:42:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642067020000|2022-01-13 09:43:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642067030000|2022-01-13 09:43:50|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|2
1642067070000|2022-01-13 09:44:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642067140000|2022-01-13 09:45:40|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642067160000|2022-01-13 09:46:00|3532.5|3526.5|3530.8|3524.8|3532.5|3526.5|3530.8|3524.8|2
1642067170000|2022-01-13 09:46:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642067200000|2022-01-13 09:46:40|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1642067260000|2022-01-13 09:47:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642067280000|2022-01-13 09:48:00|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642067420000|2022-01-13 09:50:20|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|3
1642067430000|2022-01-13 09:50:30|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642067440000|2022-01-13 09:50:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|3
1642067480000|2022-01-13 09:51:20|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|2
1642067490000|2022-01-13 09:51:30|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1642067500000|2022-01-13 09:51:40|3534.8|3528.8|3535.5|3529.5|3536.3|3530.3|3534.8|3528.8|4
1642067510000|2022-01-13 09:51:50|3535.3|3529.3|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|2
1642067530000|2022-01-13 09:52:10|3535.8|3529.8|3537|3531|3537|3531|3535.8|3529.8|2
1642067540000|2022-01-13 09:52:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642067550000|2022-01-13 09:52:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642067560000|2022-01-13 09:52:40|3537.8|3531.8|3535.3|3529.3|3537.8|3531.8|3535.3|3529.3|3
1642067620000|2022-01-13 09:53:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642067640000|2022-01-13 09:54:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642067650000|2022-01-13 09:54:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642067660000|2022-01-13 09:54:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642067680000|2022-01-13 09:54:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642067710000|2022-01-13 09:55:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642067730000|2022-01-13 09:55:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642067750000|2022-01-13 09:55:50|3536.3|3530.3|3534|3528|3536.3|3530.3|3534|3528|5
1642067780000|2022-01-13 09:56:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642067790000|2022-01-13 09:56:30|3534.5|3528.5|3536|3530|3536|3530|3534.5|3528.5|4
1642067800000|2022-01-13 09:56:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642067810000|2022-01-13 09:56:50|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|2
1642067820000|2022-01-13 09:57:00|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|3
1642067840000|2022-01-13 09:57:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642067850000|2022-01-13 09:57:30|3536.8|3530.8|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|3
1642067860000|2022-01-13 09:57:40|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1642067870000|2022-01-13 09:57:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642067890000|2022-01-13 09:58:10|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1642067900000|2022-01-13 09:58:20|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1642067910000|2022-01-13 09:58:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642067920000|2022-01-13 09:58:40|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1642067940000|2022-01-13 09:59:00|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|2
1642067970000|2022-01-13 09:59:30|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1642068010000|2022-01-13 10:00:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642068020000|2022-01-13 10:00:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642068060000|2022-01-13 10:01:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642068070000|2022-01-13 10:01:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642068150000|2022-01-13 10:02:30|3537.5|3531.5|3536.5|3530.5|3537.5|3531.5|3536.5|3530.5|2
1642068180000|2022-01-13 10:03:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642068210000|2022-01-13 10:03:30|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642068240000|2022-01-13 10:04:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642068310000|2022-01-13 10:05:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642068410000|2022-01-13 10:06:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642068450000|2022-01-13 10:07:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1642068550000|2022-01-13 10:09:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642068570000|2022-01-13 10:09:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642068670000|2022-01-13 10:11:10|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642068720000|2022-01-13 10:12:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642068800000|2022-01-13 10:13:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642068880000|2022-01-13 10:14:40|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|2
1642068900000|2022-01-13 10:15:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1642068960000|2022-01-13 10:16:00|3535.8|3529.8|3533.8|3527.8|3535.8|3529.8|3533.8|3527.8|2
1642068990000|2022-01-13 10:16:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642069070000|2022-01-13 10:17:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642069220000|2022-01-13 10:20:20|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1642069290000|2022-01-13 10:21:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642069380000|2022-01-13 10:23:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642069440000|2022-01-13 10:24:00|3534.3|3528.3|3531.5|3525.5|3534.3|3528.3|3531.5|3525.5|2
1642069470000|2022-01-13 10:24:30|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|2
1642069520000|2022-01-13 10:25:20|3530.8|3524.8|3531.8|3525.8|3531.8|3525.8|3530.8|3524.8|5
1642069530000|2022-01-13 10:25:30|3532|3526|3532.5|3526.5|3532.5|3526.5|3532|3526|2
1642069550000|2022-01-13 10:25:50|3533.5|3527.5|3532|3526|3533.5|3527.5|3532|3526|2
1642069560000|2022-01-13 10:26:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642069600000|2022-01-13 10:26:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642069660000|2022-01-13 10:27:40|3532.3|3526.3|3533|3527|3533|3527|3532.3|3526.3|2
1642069670000|2022-01-13 10:27:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642069730000|2022-01-13 10:28:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1642069740000|2022-01-13 10:29:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642069750000|2022-01-13 10:29:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1642069780000|2022-01-13 10:29:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642069820000|2022-01-13 10:30:20|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642069830000|2022-01-13 10:30:30|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1642069840000|2022-01-13 10:30:40|3533|3527|3533|3527|3533|3527|3533|3527|1
1642069910000|2022-01-13 10:31:50|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642069920000|2022-01-13 10:32:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642069940000|2022-01-13 10:32:20|3532.3|3526.3|3532.8|3526.8|3532.8|3526.8|3532.3|3526.3|2
1642069950000|2022-01-13 10:32:30|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642069960000|2022-01-13 10:32:40|3533|3527|3533|3527|3533|3527|3533|3527|1
1642069980000|2022-01-13 10:33:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642070000000|2022-01-13 10:33:20|3532.3|3526.3|3532.8|3526.8|3532.8|3526.8|3532.3|3526.3|2
1642070020000|2022-01-13 10:33:40|3533|3527|3534.5|3528.5|3534.5|3528.5|3533|3527|3
1642070180000|2022-01-13 10:36:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1642070220000|2022-01-13 10:37:00|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642070280000|2022-01-13 10:38:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1642070340000|2022-01-13 10:39:00|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1642070390000|2022-01-13 10:39:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642070430000|2022-01-13 10:40:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642070520000|2022-01-13 10:42:00|3534|3528|3533|3527|3534|3528|3533|3527|4
1642070620000|2022-01-13 10:43:40|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642070730000|2022-01-13 10:45:30|3533|3527|3533|3527|3533|3527|3533|3527|1
1642070800000|2022-01-13 10:46:40|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|2
1642070810000|2022-01-13 10:46:50|3532|3526|3532.8|3526.8|3532.8|3526.8|3532|3526|4
1642070820000|2022-01-13 10:47:00|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642070830000|2022-01-13 10:47:10|3533|3527|3533.5|3527.5|3533.5|3527.5|3533|3527|3
1642070840000|2022-01-13 10:47:20|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1642070850000|2022-01-13 10:47:30|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642070900000|2022-01-13 10:48:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642070910000|2022-01-13 10:48:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642070920000|2022-01-13 10:48:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1642070930000|2022-01-13 10:48:50|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1642070980000|2022-01-13 10:49:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642071000000|2022-01-13 10:50:00|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642071020000|2022-01-13 10:50:20|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1642071060000|2022-01-13 10:51:00|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642071110000|2022-01-13 10:51:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1642071120000|2022-01-13 10:52:00|3537.5|3531.5|3536.8|3530.8|3537.5|3531.5|3536.8|3530.8|3
1642071150000|2022-01-13 10:52:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1642071190000|2022-01-13 10:53:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642071200000|2022-01-13 10:53:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642071210000|2022-01-13 10:53:30|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|3
1642071230000|2022-01-13 10:53:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1642071240000|2022-01-13 10:54:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642071250000|2022-01-13 10:54:10|3535.3|3529.3|3536|3530|3536.3|3530.3|3535.3|3529.3|3
1642071300000|2022-01-13 10:55:00|3536.3|3530.3|3537.5|3531.5|3537.5|3531.5|3536.3|3530.3|2
1642071400000|2022-01-13 10:56:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642071410000|2022-01-13 10:56:50|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|2
1642071440000|2022-01-13 10:57:20|3537.8|3531.8|3538|3532|3538|3532|3537.3|3531.3|3
1642071480000|2022-01-13 10:58:00|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642071520000|2022-01-13 10:58:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1642071570000|2022-01-13 10:59:30|3538.8|3532.8|3539|3533|3539|3533|3538.8|3532.8|2
1642071580000|2022-01-13 10:59:40|3539.3|3533.3|3539.5|3533.5|3539.5|3533.5|3539|3533|3
1642071590000|2022-01-13 10:59:50|3539|3533|3538.8|3532.8|3539|3533|3538.8|3532.8|2
1642071660000|2022-01-13 11:01:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1642071720000|2022-01-13 11:02:00|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642071870000|2022-01-13 11:04:30|3539|3533|3539.3|3533.3|3539.3|3533.3|3539|3533|2
1642072000000|2022-01-13 11:06:40|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|2
1642072010000|2022-01-13 11:06:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642072240000|2022-01-13 11:10:40|3540.8|3534.8|3542|3536|3542|3536|3540.8|3534.8|3
1642072300000|2022-01-13 11:11:40|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542|3536|3
1642072330000|2022-01-13 11:12:10|3542|3536|3540.5|3534.5|3542|3536|3540.5|3534.5|3
1642072370000|2022-01-13 11:12:50|3540.3|3534.3|3538.5|3532.5|3540.3|3534.3|3538.5|3532.5|4
1642072380000|2022-01-13 11:13:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642072400000|2022-01-13 11:13:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642072500000|2022-01-13 11:15:00|3538.8|3532.8|3539.3|3533.3|3539.3|3533.3|3538.8|3532.8|2
1642072540000|2022-01-13 11:15:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642072590000|2022-01-13 11:16:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642072840000|2022-01-13 11:20:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642073290000|2022-01-13 11:28:10|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1642073350000|2022-01-13 11:29:10|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1642073360000|2022-01-13 11:29:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642073370000|2022-01-13 11:29:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642073390000|2022-01-13 11:29:50|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3541.8|3535.8|3
1642073480000|2022-01-13 11:31:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642073490000|2022-01-13 11:31:30|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1642073500000|2022-01-13 11:31:40|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|2
1642073510000|2022-01-13 11:31:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1642073520000|2022-01-13 11:32:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642073550000|2022-01-13 11:32:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642073560000|2022-01-13 11:32:40|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1642073620000|2022-01-13 11:33:40|3542|3536|3541.8|3535.8|3542|3536|3541.8|3535.8|2
1642073650000|2022-01-13 11:34:10|3542.5|3536.5|3544|3538|3544|3538|3542.5|3536.5|4
1642073660000|2022-01-13 11:34:20|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1642073770000|2022-01-13 11:36:10|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.8|3537.8|2
1642073790000|2022-01-13 11:36:30|3544|3538|3544|3538|3544|3538|3544|3538|1
1642073800000|2022-01-13 11:36:40|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642073840000|2022-01-13 11:37:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1642073850000|2022-01-13 11:37:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642073870000|2022-01-13 11:37:50|3544|3538|3544|3538|3544|3538|3544|3538|1
1642073920000|2022-01-13 11:38:40|3544.3|3538.3|3544.5|3538.5|3544.5|3538.5|3544.3|3538.3|2
1642073950000|2022-01-13 11:39:10|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642073970000|2022-01-13 11:39:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1642073980000|2022-01-13 11:39:40|3544.3|3538.3|3546|3540|3546|3540|3544.3|3538.3|5
1642073990000|2022-01-13 11:39:50|3545.8|3539.8|3545|3539|3545.8|3539.8|3545|3539|2
1642074000000|2022-01-13 11:40:00|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1642074060000|2022-01-13 11:41:00|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642074070000|2022-01-13 11:41:10|3545.5|3539.5|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|2
1642074100000|2022-01-13 11:41:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1642074140000|2022-01-13 11:42:20|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642074170000|2022-01-13 11:42:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642074210000|2022-01-13 11:43:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642074220000|2022-01-13 11:43:40|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|2
1642074310000|2022-01-13 11:45:10|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1642074320000|2022-01-13 11:45:20|3545.3|3539.3|3545|3539|3545.3|3539.3|3544|3538|7
1642074490000|2022-01-13 11:48:10|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|2
1642074520000|2022-01-13 11:48:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1642074540000|2022-01-13 11:49:00|3546.3|3540.3|3547|3541|3547|3541|3546.3|3540.3|2
1642074560000|2022-01-13 11:49:20|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1642074570000|2022-01-13 11:49:30|3548|3542|3548.8|3542.8|3549|3543|3548|3542|4
1642074580000|2022-01-13 11:49:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1642074600000|2022-01-13 11:50:00|3549.3|3543.3|3549.8|3543.8|3550|3544|3549.3|3543.3|3
1642074610000|2022-01-13 11:50:10|3550.3|3544.3|3551|3545|3551.5|3545.5|3550.3|3544.3|5
1642074620000|2022-01-13 11:50:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1642074630000|2022-01-13 11:50:30|3552|3546|3551.3|3545.3|3552|3546|3551.3|3545.3|3
1642074660000|2022-01-13 11:51:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|2
1642074700000|2022-01-13 11:51:40|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1642074710000|2022-01-13 11:51:50|3550.5|3544.5|3548.5|3542.5|3550.5|3544.5|3548.5|3542.5|2
1642074760000|2022-01-13 11:52:40|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642074770000|2022-01-13 11:52:50|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1642074780000|2022-01-13 11:53:00|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642074790000|2022-01-13 11:53:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642074800000|2022-01-13 11:53:20|3550|3544|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|4
1642074810000|2022-01-13 11:53:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1642074830000|2022-01-13 11:53:50|3550.8|3544.8|3548.3|3542.3|3550.8|3544.8|3547.8|3541.8|4
1642074840000|2022-01-13 11:54:00|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|2
1642074850000|2022-01-13 11:54:10|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642074900000|2022-01-13 11:55:00|3549|3543|3548.5|3542.5|3549.5|3543.5|3548.5|3542.5|3
1642074910000|2022-01-13 11:55:10|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642074920000|2022-01-13 11:55:20|3549|3543|3549|3543|3549|3543|3549|3543|1
1642074960000|2022-01-13 11:56:00|3547.8|3541.8|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|2
1642075000000|2022-01-13 11:56:40|3549|3543|3549.5|3543.5|3549.8|3543.8|3549|3543|4
1642075010000|2022-01-13 11:56:50|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642075020000|2022-01-13 11:57:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642075030000|2022-01-13 11:57:10|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|3
1642075040000|2022-01-13 11:57:20|3550.8|3544.8|3550|3544|3550.8|3544.8|3550|3544|2
1642075070000|2022-01-13 11:57:50|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642075080000|2022-01-13 11:58:00|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|2
1642075100000|2022-01-13 11:58:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642075110000|2022-01-13 11:58:30|3551.3|3545.3|3551.5|3545.5|3552.3|3546.3|3551.3|3545.3|4
1642075120000|2022-01-13 11:58:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642075140000|2022-01-13 11:59:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1642075170000|2022-01-13 11:59:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642075180000|2022-01-13 11:59:40|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1642075190000|2022-01-13 11:59:50|3551.5|3545.5|3550.8|3544.8|3551.8|3545.8|3550.8|3544.8|3
1642075200000|2022-01-13 12:00:00|3551.5|3545.5|3550.5|3544.5|3551.8|3545.8|3550.5|3544.5|4
1642075210000|2022-01-13 12:00:10|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1642075220000|2022-01-13 12:00:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1642075240000|2022-01-13 12:00:40|3551.3|3545.3|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|4
1642075250000|2022-01-13 12:00:50|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642075270000|2022-01-13 12:01:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1642075290000|2022-01-13 12:01:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642075300000|2022-01-13 12:01:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642075340000|2022-01-13 12:02:20|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3551.3|3545.3|5
1642075380000|2022-01-13 12:03:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642075400000|2022-01-13 12:03:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642075410000|2022-01-13 12:03:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642075420000|2022-01-13 12:03:40|3552|3546|3552|3546|3552|3546|3552|3546|1
1642075440000|2022-01-13 12:04:00|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1642075450000|2022-01-13 12:04:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642075480000|2022-01-13 12:04:40|3550|3544|3550|3544|3550|3544|3550|3544|1
1642075500000|2022-01-13 12:05:00|3550.5|3544.5|3549.3|3543.3|3550.8|3544.8|3549.3|3543.3|6
1642075530000|2022-01-13 12:05:30|3549|3543|3548.3|3542.3|3549|3543|3548.3|3542.3|2
1642075560000|2022-01-13 12:06:00|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|3
1642075570000|2022-01-13 12:06:10|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1642075580000|2022-01-13 12:06:20|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1642075590000|2022-01-13 12:06:30|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1642075600000|2022-01-13 12:06:40|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1642075610000|2022-01-13 12:06:50|3550.3|3544.3|3552.5|3546.5|3552.5|3546.5|3550.3|3544.3|4
1642075640000|2022-01-13 12:07:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642075690000|2022-01-13 12:08:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642075700000|2022-01-13 12:08:20|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1642075710000|2022-01-13 12:08:30|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1642075740000|2022-01-13 12:09:00|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1642075790000|2022-01-13 12:09:50|3552.8|3546.8|3553|3547|3553.3|3547.3|3552.8|3546.8|3
1642075800000|2022-01-13 12:10:00|3553.5|3547.5|3552.8|3546.8|3553.5|3547.5|3552.3|3546.3|3
1642075810000|2022-01-13 12:10:10|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1642075830000|2022-01-13 12:10:30|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642075860000|2022-01-13 12:11:00|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1642075900000|2022-01-13 12:11:40|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1642075920000|2022-01-13 12:12:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1642075930000|2022-01-13 12:12:10|3553.3|3547.3|3555|3549|3555|3549|3553.3|3547.3|4
1642075940000|2022-01-13 12:12:20|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1642075950000|2022-01-13 12:12:30|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|2
1642075970000|2022-01-13 12:12:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642075990000|2022-01-13 12:13:10|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642076000000|2022-01-13 12:13:20|3555.5|3549.5|3557.5|3551.5|3558.3|3552.3|3555.5|3549.5|9
1642076020000|2022-01-13 12:13:40|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.3|3550.3|4
1642076030000|2022-01-13 12:13:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642076040000|2022-01-13 12:14:00|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|2
1642076060000|2022-01-13 12:14:20|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1642076080000|2022-01-13 12:14:40|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|4
1642076090000|2022-01-13 12:14:50|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|3
1642076100000|2022-01-13 12:15:00|3556.5|3550.5|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|3
1642076110000|2022-01-13 12:15:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642076140000|2022-01-13 12:15:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642076150000|2022-01-13 12:15:50|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1642076170000|2022-01-13 12:16:10|3556.5|3550.5|3555|3549|3556.5|3550.5|3555|3549|3
1642076200000|2022-01-13 12:16:40|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1642076210000|2022-01-13 12:16:50|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1642076230000|2022-01-13 12:17:10|3557|3551|3556.8|3550.8|3557.3|3551.3|3556.5|3550.5|4
1642076270000|2022-01-13 12:17:50|3557|3551|3557|3551|3557|3551|3557|3551|1
1642076300000|2022-01-13 12:18:20|3557.3|3551.3|3556.3|3550.3|3557.3|3551.3|3556.3|3550.3|3
1642076340000|2022-01-13 12:19:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642076360000|2022-01-13 12:19:20|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642076370000|2022-01-13 12:19:30|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|3
1642076390000|2022-01-13 12:19:50|3555.3|3549.3|3556.3|3550.3|3556.3|3550.3|3555.3|3549.3|2
1642076400000|2022-01-13 12:20:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1642076420000|2022-01-13 12:20:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642076440000|2022-01-13 12:20:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642076460000|2022-01-13 12:21:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642076470000|2022-01-13 12:21:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642076500000|2022-01-13 12:21:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642076510000|2022-01-13 12:21:50|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642076520000|2022-01-13 12:22:00|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642076560000|2022-01-13 12:22:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642076610000|2022-01-13 12:23:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642076640000|2022-01-13 12:24:00|3555.8|3549.8|3557|3551|3557|3551|3555.8|3549.8|3
1642076650000|2022-01-13 12:24:10|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642076680000|2022-01-13 12:24:40|3557.5|3551.5|3558.3|3552.3|3558.8|3552.8|3557.5|3551.5|4
1642076700000|2022-01-13 12:25:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642076730000|2022-01-13 12:25:30|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1642076740000|2022-01-13 12:25:40|3560|3554|3560|3554|3560|3554|3560|3554|1
1642076760000|2022-01-13 12:26:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642076770000|2022-01-13 12:26:10|3560|3554|3558.5|3552.5|3560|3554|3558.5|3552.5|2
1642076790000|2022-01-13 12:26:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1642076810000|2022-01-13 12:26:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642076860000|2022-01-13 12:27:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642076870000|2022-01-13 12:27:50|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|4
1642076880000|2022-01-13 12:28:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1642076890000|2022-01-13 12:28:10|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642076900000|2022-01-13 12:28:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1642076930000|2022-01-13 12:28:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642076950000|2022-01-13 12:29:10|3560|3554|3560.5|3554.5|3560.5|3554.5|3560|3554|2
1642076970000|2022-01-13 12:29:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642076980000|2022-01-13 12:29:40|3561.5|3555.5|3563.8|3557.8|3564|3558|3561.5|3555.5|5
1642076990000|2022-01-13 12:29:50|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|3
1642077000000|2022-01-13 12:30:00|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|2
1642077040000|2022-01-13 12:30:40|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|2
1642077060000|2022-01-13 12:31:00|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|2
1642077080000|2022-01-13 12:31:20|3562.8|3556.8|3563.3|3557.3|3563.5|3557.5|3562.5|3556.5|6
1642077090000|2022-01-13 12:31:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642077120000|2022-01-13 12:32:00|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642077130000|2022-01-13 12:32:10|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1642077140000|2022-01-13 12:32:20|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1642077180000|2022-01-13 12:33:00|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|4
1642077190000|2022-01-13 12:33:10|3563.5|3557.5|3563.5|3557.5|3564|3558|3563.5|3557.5|3
1642077230000|2022-01-13 12:33:50|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1642077240000|2022-01-13 12:34:00|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642077250000|2022-01-13 12:34:10|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1642077280000|2022-01-13 12:34:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642077290000|2022-01-13 12:34:50|3561.5|3555.5|3562|3556|3562|3556|3561.3|3555.3|6
1642077300000|2022-01-13 12:35:00|3562.3|3556.3|3563.3|3557.3|3563.3|3557.3|3562.3|3556.3|7
1642077330000|2022-01-13 12:35:30|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562.5|3556.5|3
1642077340000|2022-01-13 12:35:40|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1642077350000|2022-01-13 12:35:50|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|2
1642077360000|2022-01-13 12:36:00|3561|3555|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|6
1642077370000|2022-01-13 12:36:10|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|2
1642077390000|2022-01-13 12:36:30|3561.1|3555.1|3562|3556|3562|3556|3561.1|3555.1|2
1642077430000|2022-01-13 12:37:10|3562.3|3556.3|3563|3557|3563|3557|3562.3|3556.3|4
1642077460000|2022-01-13 12:37:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642077470000|2022-01-13 12:37:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642077480000|2022-01-13 12:38:00|3561.3|3555.3|3562|3556|3562.3|3556.3|3561|3555|8
1642077490000|2022-01-13 12:38:10|3562.3|3556.3|3561.5|3555.5|3562.5|3556.5|3561.5|3555.5|5
1642077500000|2022-01-13 12:38:20|3562.5|3556.5|3562|3556|3562.8|3556.8|3562|3556|3
1642077520000|2022-01-13 12:38:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642077530000|2022-01-13 12:38:50|3562|3556|3562|3556|3562|3556|3561.5|3555.5|3
1642077540000|2022-01-13 12:39:00|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|2
1642077550000|2022-01-13 12:39:10|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|2
1642077560000|2022-01-13 12:39:20|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1642077570000|2022-01-13 12:39:30|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1642077580000|2022-01-13 12:39:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642077590000|2022-01-13 12:39:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1642077610000|2022-01-13 12:40:10|3561.3|3555.3|3562.5|3556.5|3562.5|3556.5|3561.3|3555.3|4
1642077620000|2022-01-13 12:40:20|3561.8|3555.8|3563|3557|3563|3557|3561.8|3555.8|3
1642077630000|2022-01-13 12:40:30|3562.8|3556.8|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|3
1642077640000|2022-01-13 12:40:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1642077660000|2022-01-13 12:41:00|3562.3|3556.3|3563|3557|3563|3557|3562.3|3556.3|3
1642077670000|2022-01-13 12:41:10|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1642077680000|2022-01-13 12:41:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642077690000|2022-01-13 12:41:30|3564|3558|3564|3558|3564|3558|3564|3558|1
1642077700000|2022-01-13 12:41:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1642077710000|2022-01-13 12:41:50|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|2
1642077720000|2022-01-13 12:42:00|3564|3558|3564.8|3558.8|3564.8|3558.8|3564|3558|3
1642077750000|2022-01-13 12:42:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1642077820000|2022-01-13 12:43:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642077830000|2022-01-13 12:43:50|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|2
1642077850000|2022-01-13 12:44:10|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1642077860000|2022-01-13 12:44:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642077870000|2022-01-13 12:44:30|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3563.5|3557.5|6
1642077880000|2022-01-13 12:44:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642077890000|2022-01-13 12:44:50|3562.8|3556.8|3564|3558|3564|3558|3562.8|3556.8|2
1642077910000|2022-01-13 12:45:10|3565|3559|3564.3|3558.3|3565|3559|3564.3|3558.3|2
1642077940000|2022-01-13 12:45:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642077990000|2022-01-13 12:46:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1642078000000|2022-01-13 12:46:40|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|3
1642078070000|2022-01-13 12:47:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1642078110000|2022-01-13 12:48:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642078140000|2022-01-13 12:49:00|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|5
1642078180000|2022-01-13 12:49:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642078200000|2022-01-13 12:50:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642078220000|2022-01-13 12:50:20|3562.8|3556.8|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|5
1642078230000|2022-01-13 12:50:30|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642078270000|2022-01-13 12:51:10|3562.5|3556.5|3564|3558|3564|3558|3562.5|3556.5|3
1642078280000|2022-01-13 12:51:20|3564.3|3558.3|3565.5|3559.5|3565.5|3559.5|3564.3|3558.3|3
1642078290000|2022-01-13 12:51:30|3565.3|3559.3|3564.3|3558.3|3565.5|3559.5|3563.5|3557.5|6
1642078300000|2022-01-13 12:51:40|3564.8|3558.8|3564|3558|3564.8|3558.8|3563.5|3557.5|8
1642078310000|2022-01-13 12:51:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642078320000|2022-01-13 12:52:00|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642078360000|2022-01-13 12:52:40|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1642078380000|2022-01-13 12:53:00|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1642078400000|2022-01-13 12:53:20|3562.3|3556.3|3563.5|3557.5|3563.5|3557.5|3562.3|3556.3|2
1642078410000|2022-01-13 12:53:30|3564|3558|3564|3558|3564.5|3558.5|3564|3558|5
1642078420000|2022-01-13 12:53:40|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1642078430000|2022-01-13 12:53:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1642078440000|2022-01-13 12:54:00|3563.3|3557.3|3561.8|3555.8|3563.3|3557.3|3561.8|3555.8|4
1642078450000|2022-01-13 12:54:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642078470000|2022-01-13 12:54:30|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642078480000|2022-01-13 12:54:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642078500000|2022-01-13 12:55:00|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|4
1642078520000|2022-01-13 12:55:20|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562.3|3556.3|3
1642078530000|2022-01-13 12:55:30|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|3
1642078540000|2022-01-13 12:55:40|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1642078550000|2022-01-13 12:55:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|9
1642078560000|2022-01-13 12:56:00|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|4
1642078570000|2022-01-13 12:56:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642078590000|2022-01-13 12:56:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642078600000|2022-01-13 12:56:40|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642078610000|2022-01-13 12:56:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642078640000|2022-01-13 12:57:20|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|3
1642078650000|2022-01-13 12:57:30|3560.8|3554.8|3562|3556|3562|3556|3560.8|3554.8|2
1642078670000|2022-01-13 12:57:50|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642078680000|2022-01-13 12:58:00|3562.3|3556.3|3563.5|3557.5|3563.8|3557.8|3562.3|3556.3|4
1642078700000|2022-01-13 12:58:20|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|5
1642078710000|2022-01-13 12:58:30|3563|3557|3562.8|3556.8|3563|3557|3562.5|3556.5|4
1642078720000|2022-01-13 12:58:40|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642078730000|2022-01-13 12:58:50|3562.5|3556.5|3563.3|3557.3|3563.3|3557.3|3562.5|3556.5|3
1642078740000|2022-01-13 12:59:00|3563.8|3557.8|3564.3|3558.3|3564.5|3558.5|3562|3556|14
1642078750000|2022-01-13 12:59:10|3564.5|3558.5|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|4
1642078760000|2022-01-13 12:59:20|3565|3559|3565|3559|3565.3|3559.3|3565|3559|3
1642078770000|2022-01-13 12:59:30|3565.3|3559.3|3566.5|3560.5|3566.5|3560.5|3565.3|3559.3|4
1642078780000|2022-01-13 12:59:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642078790000|2022-01-13 12:59:50|3567|3561|3567.8|3561.8|3568|3562|3567|3561|3
1642078800000|2022-01-13 13:00:00|3568|3562|3562.8|3556.8|3568|3562|3561.3|3555.3|26
1642078810000|2022-01-13 13:00:10|3563.3|3557.3|3562.3|3556.3|3564.5|3558.5|3562|3556|26
1642078820000|2022-01-13 13:00:20|3562|3556|3563.3|3557.3|3563.8|3557.8|3561.8|3555.8|14
1642078830000|2022-01-13 13:00:30|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3562.8|3556.8|12
1642078840000|2022-01-13 13:00:40|3565.3|3559.3|3564.5|3558.5|3565.3|3559.3|3564|3558|8
1642078850000|2022-01-13 13:00:50|3565.8|3559.8|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|4
1642078860000|2022-01-13 13:01:00|3566|3560|3569.8|3563.8|3569.8|3563.8|3566|3560|9
1642078870000|2022-01-13 13:01:10|3568.8|3562.8|3571.3|3565.3|3571.3|3565.3|3568.8|3562.8|13
1642078880000|2022-01-13 13:01:20|3570.8|3564.8|3570.3|3564.3|3571.5|3565.5|3570.3|3564.3|10
1642078890000|2022-01-13 13:01:30|3569.8|3563.8|3569|3563|3569.8|3563.8|3568.5|3562.5|3
1642078900000|2022-01-13 13:01:40|3569.3|3563.3|3567.5|3561.5|3569.3|3563.3|3567.5|3561.5|5
1642078910000|2022-01-13 13:01:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1642078920000|2022-01-13 13:02:00|3568.3|3562.3|3568.8|3562.8|3569.3|3563.3|3568.3|3562.3|4
1642078930000|2022-01-13 13:02:10|3568.5|3562.5|3566.5|3560.5|3568.5|3562.5|3566.5|3560.5|6
1642078940000|2022-01-13 13:02:20|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|5
1642078950000|2022-01-13 13:02:30|3566.5|3560.5|3566|3560|3567.8|3561.8|3566|3560|10
1642078960000|2022-01-13 13:02:40|3566.3|3560.3|3565.5|3559.5|3566.3|3560.3|3565.5|3559.5|4
1642078970000|2022-01-13 13:02:50|3565.8|3559.8|3563.5|3557.5|3565.8|3559.8|3563.5|3557.5|8
1642078980000|2022-01-13 13:03:00|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|3
1642078990000|2022-01-13 13:03:10|3563.5|3557.5|3566|3560|3566|3560|3563.5|3557.5|4
1642079000000|2022-01-13 13:03:20|3565.8|3559.8|3565|3559|3565.8|3559.8|3564.8|3558.8|6
1642079010000|2022-01-13 13:03:30|3565.3|3559.3|3565.5|3559.5|3565.8|3559.8|3565.3|3559.3|3
1642079020000|2022-01-13 13:03:40|3564.8|3558.8|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|5
1642079030000|2022-01-13 13:03:50|3564|3558|3563.5|3557.5|3564|3558|3563.5|3557.5|7
1642079040000|2022-01-13 13:04:00|3563.3|3557.3|3563|3557|3563.3|3557.3|3562.8|3556.8|5
1642079050000|2022-01-13 13:04:10|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|3
1642079060000|2022-01-13 13:04:20|3562.3|3556.3|3561|3555|3562.3|3556.3|3561|3555|11
1642079070000|2022-01-13 13:04:30|3560.8|3554.8|3562.3|3556.3|3562.3|3556.3|3560.8|3554.8|8
1642079080000|2022-01-13 13:04:40|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|2
1642079090000|2022-01-13 13:04:50|3562|3556|3562.3|3556.3|3562.3|3556.3|3560.8|3554.8|7
1642079100000|2022-01-13 13:05:00|3562.5|3556.5|3560.8|3554.8|3563|3557|3560.8|3554.8|12
1642079110000|2022-01-13 13:05:10|3561.3|3555.3|3561.3|3555.3|3562|3556|3561|3555|8
1642079120000|2022-01-13 13:05:20|3560.8|3554.8|3562.5|3556.5|3562.5|3556.5|3560.8|3554.8|4
1642079130000|2022-01-13 13:05:30|3563.4|3557.4|3562.5|3556.5|3563.4|3557.4|3562.5|3556.5|5
1642079150000|2022-01-13 13:05:50|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|3
1642079160000|2022-01-13 13:06:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642079170000|2022-01-13 13:06:10|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1642079180000|2022-01-13 13:06:20|3562|3556|3561.3|3555.3|3562|3556|3561|3555|6
1642079190000|2022-01-13 13:06:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642079200000|2022-01-13 13:06:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642079210000|2022-01-13 13:06:50|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642079220000|2022-01-13 13:07:00|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1642079230000|2022-01-13 13:07:10|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|4
1642079240000|2022-01-13 13:07:20|3561|3555|3561|3555|3561.5|3555.5|3561|3555|6
1642079250000|2022-01-13 13:07:30|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|13
1642079260000|2022-01-13 13:07:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561|3555|5
1642079280000|2022-01-13 13:08:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642079290000|2022-01-13 13:08:10|3561.5|3555.5|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|4
1642079300000|2022-01-13 13:08:20|3561|3555|3561.8|3555.8|3561.8|3555.8|3561|3555|7
1642079310000|2022-01-13 13:08:30|3561.5|3555.5|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1642079320000|2022-01-13 13:08:40|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642079330000|2022-01-13 13:08:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|3
1642079340000|2022-01-13 13:09:00|3561|3555|3561|3555|3561.3|3555.3|3561|3555|3
1642079350000|2022-01-13 13:09:10|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1642079360000|2022-01-13 13:09:20|3561.3|3555.3|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|4
1642079370000|2022-01-13 13:09:30|3560.8|3554.8|3560.8|3554.8|3561.3|3555.3|3559.3|3553.3|17
1642079380000|2022-01-13 13:09:40|3560.5|3554.5|3562|3556|3562|3556|3560.5|3554.5|18
1642079390000|2022-01-13 13:09:50|3561.3|3555.3|3560.5|3554.5|3562|3556|3559.8|3553.8|12
1642079400000|2022-01-13 13:10:00|3559.5|3553.5|3558.5|3552.5|3559.8|3553.8|3558.5|3552.5|11
1642079410000|2022-01-13 13:10:10|3558.8|3552.8|3559.3|3553.3|3559.5|3553.5|3558.8|3552.8|4
1642079420000|2022-01-13 13:10:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1642079440000|2022-01-13 13:10:40|3559.5|3553.5|3561.3|3555.3|3561.3|3555.3|3559.5|3553.5|7
1642079450000|2022-01-13 13:10:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1642079460000|2022-01-13 13:11:00|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1642079470000|2022-01-13 13:11:10|3561.8|3555.8|3562.8|3556.8|3563.5|3557.5|3561.8|3555.8|10
1642079480000|2022-01-13 13:11:20|3562.5|3556.5|3561.5|3555.5|3562.5|3556.5|3561.5|3555.5|5
1642079490000|2022-01-13 13:11:30|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|6
1642079500000|2022-01-13 13:11:40|3562.3|3556.3|3562|3556|3562.8|3556.8|3561.5|3555.5|11
1642079510000|2022-01-13 13:11:50|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642079520000|2022-01-13 13:12:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642079530000|2022-01-13 13:12:10|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|2
1642079560000|2022-01-13 13:12:40|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3558.8|3552.8|9
1642079570000|2022-01-13 13:12:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3558.8|3552.8|10
1642079580000|2022-01-13 13:13:00|3559|3553|3559.3|3553.3|3559.8|3553.8|3559|3553|3
1642079590000|2022-01-13 13:13:10|3559.5|3553.5|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|9
1642079600000|2022-01-13 13:13:20|3559.5|3553.5|3559.5|3553.5|3560|3554|3559|3553|9
1642079610000|2022-01-13 13:13:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|11
1642079620000|2022-01-13 13:13:40|3559.8|3553.8|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|3
1642079630000|2022-01-13 13:13:50|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|4
1642079640000|2022-01-13 13:14:00|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|5
1642079650000|2022-01-13 13:14:10|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|2
1642079660000|2022-01-13 13:14:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642079680000|2022-01-13 13:14:40|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559|3553|5
1642079690000|2022-01-13 13:14:50|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.3|3551.3|16
1642079700000|2022-01-13 13:15:00|3558|3552|3556.5|3550.5|3558|3552|3556.5|3550.5|5
1642079710000|2022-01-13 13:15:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642079720000|2022-01-13 13:15:20|3556.5|3550.5|3555.5|3549.5|3556.5|3550.5|3555|3549|7
1642079730000|2022-01-13 13:15:30|3555.3|3549.3|3557|3551|3557.3|3551.3|3555.3|3549.3|7
1642079740000|2022-01-13 13:15:40|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556.5|3550.5|2
1642079750000|2022-01-13 13:15:50|3556.8|3550.8|3558.5|3552.5|3558.5|3552.5|3556.8|3550.8|6
1642079760000|2022-01-13 13:16:00|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1642079780000|2022-01-13 13:16:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642079820000|2022-01-13 13:17:00|3560|3554|3560.5|3554.5|3561|3555|3560|3554|4
1642079830000|2022-01-13 13:17:10|3561|3555|3561|3555|3561|3555|3560.5|3554.5|5
1642079840000|2022-01-13 13:17:20|3561.3|3555.3|3562.5|3556.5|3562.5|3556.5|3561.3|3555.3|3
1642079850000|2022-01-13 13:17:30|3562.3|3556.3|3561.5|3555.5|3562.5|3556.5|3561|3555|8
1642079860000|2022-01-13 13:17:40|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|2
1642079870000|2022-01-13 13:17:50|3561|3555|3562|3556|3562|3556|3561|3555|3
1642079880000|2022-01-13 13:18:00|3561.5|3555.5|3562.5|3556.5|3563.3|3557.3|3561.5|3555.5|8
1642079900000|2022-01-13 13:18:20|3563|3557|3563.3|3557.3|3563.5|3557.5|3563|3557|3
1642079920000|2022-01-13 13:18:40|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1642079930000|2022-01-13 13:18:50|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1642079940000|2022-01-13 13:19:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1642079950000|2022-01-13 13:19:10|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1642079960000|2022-01-13 13:19:20|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|2
1642079970000|2022-01-13 13:19:30|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|2
1642079980000|2022-01-13 13:19:40|3560.1|3554.1|3560.5|3554.5|3561.5|3555.5|3560.1|3554.1|5
1642079990000|2022-01-13 13:19:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642080000000|2022-01-13 13:20:00|3561|3555|3561.5|3555.5|3562|3556|3561|3555|10
1642080020000|2022-01-13 13:20:20|3561|3555|3559.3|3553.3|3561|3555|3559|3553|6
1642080030000|2022-01-13 13:20:30|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642080050000|2022-01-13 13:20:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1642080060000|2022-01-13 13:21:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642080100000|2022-01-13 13:21:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642080110000|2022-01-13 13:21:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642080130000|2022-01-13 13:22:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1642080140000|2022-01-13 13:22:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642080180000|2022-01-13 13:23:00|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|3
1642080190000|2022-01-13 13:23:10|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1642080200000|2022-01-13 13:23:20|3556|3550|3555.5|3549.5|3556|3550|3555|3549|4
1642080210000|2022-01-13 13:23:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642080220000|2022-01-13 13:23:40|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|3
1642080230000|2022-01-13 13:23:50|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642080240000|2022-01-13 13:24:00|3555.5|3549.5|3557|3551|3557|3551|3555.5|3549.5|5
1642080250000|2022-01-13 13:24:10|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|3
1642080260000|2022-01-13 13:24:20|3558.8|3552.8|3558|3552|3558.8|3552.8|3557.5|3551.5|4
1642080270000|2022-01-13 13:24:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1642080290000|2022-01-13 13:24:50|3559.8|3553.8|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|6
1642080300000|2022-01-13 13:25:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1642080310000|2022-01-13 13:25:10|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642080320000|2022-01-13 13:25:20|3560.8|3554.8|3559.8|3553.8|3561.3|3555.3|3559.8|3553.8|5
1642080330000|2022-01-13 13:25:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642080340000|2022-01-13 13:25:40|3560.8|3554.8|3559.3|3553.3|3561.3|3555.3|3559.3|3553.3|5
1642080350000|2022-01-13 13:25:50|3559.8|3553.8|3560|3554|3560.3|3554.3|3559.3|3553.3|9
1642080360000|2022-01-13 13:26:00|3560.8|3554.8|3560|3554|3560.8|3554.8|3559.8|3553.8|3
1642080370000|2022-01-13 13:26:10|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1642080380000|2022-01-13 13:26:20|3561.8|3555.8|3560.8|3554.8|3561.8|3555.8|3560.8|3554.8|3
1642080390000|2022-01-13 13:26:30|3561.5|3555.5|3560|3554|3561.5|3555.5|3560|3554|6
1642080420000|2022-01-13 13:27:00|3560.3|3554.3|3560|3554|3560.5|3554.5|3560|3554|4
1642080440000|2022-01-13 13:27:20|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1642080450000|2022-01-13 13:27:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1642080460000|2022-01-13 13:27:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642080470000|2022-01-13 13:27:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1642080480000|2022-01-13 13:28:00|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642080490000|2022-01-13 13:28:10|3561.8|3555.8|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|3
1642080500000|2022-01-13 13:28:20|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|3
1642080520000|2022-01-13 13:28:40|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1642080530000|2022-01-13 13:28:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642080540000|2022-01-13 13:29:00|3561|3555|3561|3555|3561.3|3555.3|3560.8|3554.8|4
1642080550000|2022-01-13 13:29:10|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1642080560000|2022-01-13 13:29:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642080570000|2022-01-13 13:29:30|3561.5|3555.5|3562|3556|3562.8|3556.8|3561.5|3555.5|4
1642080590000|2022-01-13 13:29:50|3562.3|3556.3|3562|3556|3563|3557|3562|3556|3
1642080610000|2022-01-13 13:30:10|3562.8|3556.8|3563.8|3557.8|3563.8|3557.8|3562.8|3556.8|2
1642080620000|2022-01-13 13:30:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1642080630000|2022-01-13 13:30:30|3564.3|3558.3|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|2
1642080640000|2022-01-13 13:30:40|3564.8|3558.8|3564|3558|3565|3559|3564|3558|3
1642080650000|2022-01-13 13:30:50|3563.5|3557.5|3563.8|3557.8|3564|3558|3563.5|3557.5|5
1642080660000|2022-01-13 13:31:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1642080680000|2022-01-13 13:31:20|3563.8|3557.8|3562.8|3556.8|3563.8|3557.8|3562.3|3556.3|9
1642080690000|2022-01-13 13:31:30|3563|3557|3563.5|3557.5|3563.5|3557.5|3563|3557|2
1642080710000|2022-01-13 13:31:50|3563|3557|3564.3|3558.3|3564.3|3558.3|3563|3557|4
1642080720000|2022-01-13 13:32:00|3564.8|3558.8|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|2
1642080730000|2022-01-13 13:32:10|3564|3558|3563.5|3557.5|3564|3558|3563.3|3557.3|3
1642080740000|2022-01-13 13:32:20|3563.3|3557.3|3564.3|3558.3|3564.3|3558.3|3563|3557|6
1642080750000|2022-01-13 13:32:30|3564|3558|3563|3557|3564|3558|3563|3557|3
1642080760000|2022-01-13 13:32:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|3
1642080770000|2022-01-13 13:32:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|3
1642080790000|2022-01-13 13:33:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642080800000|2022-01-13 13:33:20|3563.3|3557.3|3564.8|3558.8|3564.8|3558.8|3563.3|3557.3|4
1642080810000|2022-01-13 13:33:30|3565.5|3559.5|3563.3|3557.3|3565.5|3559.5|3563.3|3557.3|3
1642080840000|2022-01-13 13:34:00|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642080850000|2022-01-13 13:34:10|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1642080860000|2022-01-13 13:34:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642080870000|2022-01-13 13:34:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642080880000|2022-01-13 13:34:40|3563.5|3557.5|3563.3|3557.3|3564.3|3558.3|3563|3557|4
1642080890000|2022-01-13 13:34:50|3563.5|3557.5|3563.8|3557.8|3564|3558|3563.5|3557.5|3
1642080900000|2022-01-13 13:35:00|3564|3558|3565.8|3559.8|3565.8|3559.8|3564|3558|4
1642080910000|2022-01-13 13:35:10|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|6
1642080920000|2022-01-13 13:35:20|3567.5|3561.5|3568|3562|3568.3|3562.3|3567.5|3561.5|7
1642080930000|2022-01-13 13:35:30|3567.8|3561.8|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|6
1642080940000|2022-01-13 13:35:40|3567.8|3561.8|3566.3|3560.3|3567.8|3561.8|3566.3|3560.3|6
1642080950000|2022-01-13 13:35:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642080960000|2022-01-13 13:36:00|3567.3|3561.3|3569.3|3563.3|3569.8|3563.8|3567.3|3561.3|8
1642080970000|2022-01-13 13:36:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642080980000|2022-01-13 13:36:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642081010000|2022-01-13 13:36:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642081020000|2022-01-13 13:37:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|4
1642081030000|2022-01-13 13:37:10|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642081040000|2022-01-13 13:37:20|3569.8|3563.8|3569.5|3563.5|3570.8|3564.8|3569.3|3563.3|8
1642081050000|2022-01-13 13:37:30|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3568.3|3562.3|10
1642081060000|2022-01-13 13:37:40|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|7
1642081070000|2022-01-13 13:37:50|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.3|3561.3|3
1642081080000|2022-01-13 13:38:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642081090000|2022-01-13 13:38:10|3567|3561|3565.8|3559.8|3567|3561|3565.8|3559.8|3
1642081100000|2022-01-13 13:38:20|3566.3|3560.3|3567.5|3561.5|3567.8|3561.8|3566.3|3560.3|4
1642081120000|2022-01-13 13:38:40|3567.3|3561.3|3568|3562|3568|3562|3567.3|3561.3|8
1642081140000|2022-01-13 13:39:00|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|3
1642081150000|2022-01-13 13:39:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1642081160000|2022-01-13 13:39:20|3567.3|3561.3|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|7
1642081170000|2022-01-13 13:39:30|3567|3561|3564.3|3558.3|3567|3561|3563.5|3557.5|13
1642081180000|2022-01-13 13:39:40|3564.5|3558.5|3565.3|3559.3|3565.5|3559.5|3564.5|3558.5|4
1642081190000|2022-01-13 13:39:50|3563.8|3557.8|3565.8|3559.8|3565.8|3559.8|3563.8|3557.8|5
1642081200000|2022-01-13 13:40:00|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1642081210000|2022-01-13 13:40:10|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1642081220000|2022-01-13 13:40:20|3564.5|3558.5|3563.3|3557.3|3564.5|3558.5|3563|3557|4
1642081230000|2022-01-13 13:40:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642081240000|2022-01-13 13:40:40|3563|3557|3562.8|3556.8|3563.8|3557.8|3562.8|3556.8|5
1642081250000|2022-01-13 13:40:50|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1642081260000|2022-01-13 13:41:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642081270000|2022-01-13 13:41:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642081280000|2022-01-13 13:41:20|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642081290000|2022-01-13 13:41:30|3564|3558|3564|3558|3564|3558|3564|3558|1
1642081300000|2022-01-13 13:41:40|3564.5|3558.5|3566.3|3560.3|3566.3|3560.3|3564.5|3558.5|6
1642081310000|2022-01-13 13:41:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642081330000|2022-01-13 13:42:10|3567.3|3561.3|3567|3561|3567.5|3561.5|3567|3561|4
1642081340000|2022-01-13 13:42:20|3566.8|3560.8|3564.5|3558.5|3566.8|3560.8|3564.5|3558.5|5
1642081350000|2022-01-13 13:42:30|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1642081360000|2022-01-13 13:42:40|3562.5|3556.5|3563.5|3557.5|3563.5|3557.5|3562.5|3556.5|4
1642081370000|2022-01-13 13:42:50|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1642081380000|2022-01-13 13:43:00|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1642081400000|2022-01-13 13:43:20|3564.5|3558.5|3562.5|3556.5|3564.5|3558.5|3562.5|3556.5|5
1642081420000|2022-01-13 13:43:40|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|3
1642081430000|2022-01-13 13:43:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642081440000|2022-01-13 13:44:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642081460000|2022-01-13 13:44:20|3563.3|3557.3|3562.3|3556.3|3563.3|3557.3|3561.8|3555.8|4
1642081470000|2022-01-13 13:44:30|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642081480000|2022-01-13 13:44:40|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1642081490000|2022-01-13 13:44:50|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|4
1642081500000|2022-01-13 13:45:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|3
1642081510000|2022-01-13 13:45:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1642081520000|2022-01-13 13:45:20|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|3
1642081540000|2022-01-13 13:45:40|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1642081550000|2022-01-13 13:45:50|3564.5|3558.5|3564|3558|3564.5|3558.5|3563.8|3557.8|3
1642081560000|2022-01-13 13:46:00|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1642081570000|2022-01-13 13:46:10|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642081580000|2022-01-13 13:46:20|3564|3558|3563.3|3557.3|3564|3558|3563.3|3557.3|2
1642081590000|2022-01-13 13:46:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642081600000|2022-01-13 13:46:40|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1642081630000|2022-01-13 13:47:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642081640000|2022-01-13 13:47:20|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|2
1642081660000|2022-01-13 13:47:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642081670000|2022-01-13 13:47:50|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|2
1642081680000|2022-01-13 13:48:00|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642081690000|2022-01-13 13:48:10|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1642081700000|2022-01-13 13:48:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1642081730000|2022-01-13 13:48:50|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|3
1642081750000|2022-01-13 13:49:10|3561.5|3555.5|3562.5|3556.5|3562.5|3556.5|3561.5|3555.5|3
1642081760000|2022-01-13 13:49:20|3562.8|3556.8|3562.5|3556.5|3564|3558|3562.5|3556.5|5
1642081770000|2022-01-13 13:49:30|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642081780000|2022-01-13 13:49:40|3562|3556|3562.8|3556.8|3563|3557|3562|3556|3
1642081790000|2022-01-13 13:49:50|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.8|3556.8|2
1642081800000|2022-01-13 13:50:00|3562.5|3556.5|3560.8|3554.8|3562.5|3556.5|3560.8|3554.8|3
1642081820000|2022-01-13 13:50:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642081860000|2022-01-13 13:51:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642081870000|2022-01-13 13:51:10|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1642081890000|2022-01-13 13:51:30|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|2
1642081910000|2022-01-13 13:51:50|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|2
1642081920000|2022-01-13 13:52:00|3561|3555|3560.3|3554.3|3561|3555|3560.3|3554.3|3
1642081930000|2022-01-13 13:52:10|3560|3554|3559|3553|3560|3554|3559|3553|7
1642081940000|2022-01-13 13:52:20|3558.8|3552.8|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|6
1642081950000|2022-01-13 13:52:30|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1642081970000|2022-01-13 13:52:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1642081980000|2022-01-13 13:53:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642082000000|2022-01-13 13:53:20|3558.5|3552.5|3559|3553|3559|3553|3558.3|3552.3|5
1642082020000|2022-01-13 13:53:40|3558|3552|3557|3551|3558|3552|3557|3551|2
1642082030000|2022-01-13 13:53:50|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|4
1642082080000|2022-01-13 13:54:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642082100000|2022-01-13 13:55:00|3557.8|3551.8|3559.3|3553.3|3559.3|3553.3|3557.8|3551.8|4
1642082110000|2022-01-13 13:55:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642082130000|2022-01-13 13:55:30|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642082170000|2022-01-13 13:56:10|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559|3553|4
1642082200000|2022-01-13 13:56:40|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|3
1642082210000|2022-01-13 13:56:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642082220000|2022-01-13 13:57:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1642082230000|2022-01-13 13:57:10|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1642082270000|2022-01-13 13:57:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558|3552|3
1642082280000|2022-01-13 13:58:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642082300000|2022-01-13 13:58:20|3557.5|3551.5|3557|3551|3557.5|3551.5|3557|3551|3
1642082310000|2022-01-13 13:58:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642082320000|2022-01-13 13:58:40|3558|3552|3558.8|3552.8|3558.8|3552.8|3558|3552|4
1642082330000|2022-01-13 13:58:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1642082350000|2022-01-13 13:59:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1642082360000|2022-01-13 13:59:20|3559.5|3553.5|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|3
1642082380000|2022-01-13 13:59:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642082390000|2022-01-13 13:59:50|3557.3|3551.3|3556.8|3550.8|3557.3|3551.3|3556.3|3550.3|4
1642082400000|2022-01-13 14:00:00|3557.3|3551.3|3557.5|3551.5|3558|3552|3556.8|3550.8|11
1642082410000|2022-01-13 14:00:10|3556|3550|3555|3549|3556|3550|3554.3|3548.3|5
1642082420000|2022-01-13 14:00:20|3554.8|3548.8|3554.5|3548.5|3555.5|3549.5|3554.3|3548.3|9
1642082430000|2022-01-13 14:00:30|3554.8|3548.8|3552.9|3546.9|3554.8|3548.8|3552.8|3546.8|4
1642082440000|2022-01-13 14:00:40|3552.4|3546.4|3552.3|3546.3|3552.4|3546.4|3552.3|3546.3|2
1642082450000|2022-01-13 14:00:50|3552.8|3546.8|3554|3548|3554|3548|3552.8|3546.8|3
1642082460000|2022-01-13 14:01:00|3554.3|3548.3|3552.3|3546.3|3554.3|3548.3|3552.3|3546.3|2
1642082490000|2022-01-13 14:01:30|3552|3546|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|4
1642082500000|2022-01-13 14:01:40|3552|3546|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|4
1642082510000|2022-01-13 14:01:50|3551.3|3545.3|3550|3544|3551.3|3545.3|3549.3|3543.3|6
1642082520000|2022-01-13 14:02:00|3550.3|3544.3|3551|3545|3551|3545|3550|3544|5
1642082530000|2022-01-13 14:02:10|3551.5|3545.5|3549.8|3543.8|3551.5|3545.5|3549.8|3543.8|5
1642082540000|2022-01-13 14:02:20|3549.5|3543.5|3549|3543|3549.8|3543.8|3549|3543|4
1642082550000|2022-01-13 14:02:30|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3547.5|3541.5|11
1642082560000|2022-01-13 14:02:40|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549|3543|6
1642082570000|2022-01-13 14:02:50|3550.3|3544.3|3550.8|3544.8|3551.5|3545.5|3549|3543|14
1642082580000|2022-01-13 14:03:00|3551|3545|3552.8|3546.8|3552.8|3546.8|3551|3545|11
1642082590000|2022-01-13 14:03:10|3552.5|3546.5|3551.5|3545.5|3552.8|3546.8|3550.8|3544.8|8
1642082600000|2022-01-13 14:03:20|3550.5|3544.5|3549.5|3543.5|3550.5|3544.5|3549.3|3543.3|12
1642082610000|2022-01-13 14:03:30|3549.3|3543.3|3549.5|3543.5|3549.8|3543.8|3548.8|3542.8|10
1642082620000|2022-01-13 14:03:40|3549.8|3543.8|3550|3544|3550|3544|3549.5|3543.5|4
1642082630000|2022-01-13 14:03:50|3550.5|3544.5|3551.3|3545.3|3552|3546|3550.3|3544.3|11
1642082640000|2022-01-13 14:04:00|3551|3545|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|6
1642082650000|2022-01-13 14:04:10|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|2
1642082660000|2022-01-13 14:04:20|3551.3|3545.3|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|6
1642082670000|2022-01-13 14:04:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642082680000|2022-01-13 14:04:40|3552.5|3546.5|3551|3545|3553|3547|3550.5|3544.5|15
1642082690000|2022-01-13 14:04:50|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|6
1642082700000|2022-01-13 14:05:00|3551|3545|3550.5|3544.5|3551.3|3545.3|3550|3544|7
1642082710000|2022-01-13 14:05:10|3550.3|3544.3|3550|3544|3550.3|3544.3|3549.8|3543.8|4
1642082720000|2022-01-13 14:05:20|3550.3|3544.3|3550.3|3544.3|3550.5|3544.5|3549.8|3543.8|7
1642082730000|2022-01-13 14:05:30|3550|3544|3549.8|3543.8|3550|3544|3549.8|3543.8|2
1642082740000|2022-01-13 14:05:40|3549|3543|3548.8|3542.8|3549|3543|3548.5|3542.5|4
1642082750000|2022-01-13 14:05:50|3549|3543|3551|3545|3551|3545|3549|3543|7
1642082760000|2022-01-13 14:06:00|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.3|3544.3|4
1642082770000|2022-01-13 14:06:10|3549.8|3543.8|3550|3544|3550|3544|3549.8|3543.8|4
1642082780000|2022-01-13 14:06:20|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|3
1642082790000|2022-01-13 14:06:30|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|3
1642082800000|2022-01-13 14:06:40|3552.8|3546.8|3551.5|3545.5|3552.8|3546.8|3551|3545|6
1642082810000|2022-01-13 14:06:50|3551.8|3545.8|3552.8|3546.8|3554|3548|3551.8|3545.8|5
1642082820000|2022-01-13 14:07:00|3553.8|3547.8|3552|3546|3553.8|3547.8|3552|3546|7
1642082830000|2022-01-13 14:07:10|3551.8|3545.8|3550.8|3544.8|3551.8|3545.8|3550|3544|8
1642082840000|2022-01-13 14:07:20|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1642082850000|2022-01-13 14:07:30|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1642082860000|2022-01-13 14:07:40|3550.5|3544.5|3550.5|3544.5|3550.8|3544.8|3549.3|3543.3|6
1642082870000|2022-01-13 14:07:50|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1642082880000|2022-01-13 14:08:00|3550.8|3544.8|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|4
1642082890000|2022-01-13 14:08:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642082900000|2022-01-13 14:08:20|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551|3545|6
1642082910000|2022-01-13 14:08:30|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.5|3543.5|4
1642082930000|2022-01-13 14:08:50|3550|3544|3550|3544|3550.8|3544.8|3550|3544|7
1642082940000|2022-01-13 14:09:00|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|2
1642082970000|2022-01-13 14:09:30|3550|3544|3550|3544|3550|3544|3550|3544|1
1642082980000|2022-01-13 14:09:40|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|4
1642083020000|2022-01-13 14:10:20|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550|3544|5
1642083070000|2022-01-13 14:11:10|3549.5|3543.5|3550.8|3544.8|3550.8|3544.8|3549.5|3543.5|4
1642083080000|2022-01-13 14:11:20|3549.5|3543.5|3551.8|3545.8|3551.8|3545.8|3549.5|3543.5|6
1642083090000|2022-01-13 14:11:30|3552|3546|3551.8|3545.8|3552|3546|3551.3|3545.3|4
1642083100000|2022-01-13 14:11:40|3551.3|3545.3|3549.8|3543.8|3551.3|3545.3|3549.5|3543.5|6
1642083110000|2022-01-13 14:11:50|3550.3|3544.3|3552|3546|3552.3|3546.3|3550.3|3544.3|4
1642083130000|2022-01-13 14:12:10|3552.3|3546.3|3551.3|3545.3|3553.5|3547.5|3551.3|3545.3|8
1642083140000|2022-01-13 14:12:20|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1642083150000|2022-01-13 14:12:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642083160000|2022-01-13 14:12:40|3552|3546|3551.3|3545.3|3552|3546|3551.3|3545.3|4
1642083200000|2022-01-13 14:13:20|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1642083210000|2022-01-13 14:13:30|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1642083230000|2022-01-13 14:13:50|3552|3546|3552|3546|3552|3546|3552|3546|1
1642083240000|2022-01-13 14:14:00|3552.3|3546.3|3552.3|3546.3|3552.8|3546.8|3552.3|3546.3|3
1642083260000|2022-01-13 14:14:20|3552|3546|3552|3546|3552|3546|3552|3546|1
1642083300000|2022-01-13 14:15:00|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1642083310000|2022-01-13 14:15:10|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1642083330000|2022-01-13 14:15:30|3551.3|3545.3|3552.3|3546.3|3552.3|3546.3|3551.3|3545.3|3
1642083340000|2022-01-13 14:15:40|3552.8|3546.8|3553.8|3547.8|3554.5|3548.5|3552.8|3546.8|6
1642083350000|2022-01-13 14:15:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642083360000|2022-01-13 14:16:00|3553.8|3547.8|3553|3547|3554.3|3548.3|3553|3547|4
1642083370000|2022-01-13 14:16:10|3553.3|3547.3|3553.3|3547.3|3554|3548|3553.3|3547.3|3
1642083380000|2022-01-13 14:16:20|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1642083400000|2022-01-13 14:16:40|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1642083410000|2022-01-13 14:16:50|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1642083420000|2022-01-13 14:17:00|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642083460000|2022-01-13 14:17:40|3554|3548|3554|3548|3554|3548|3554|3548|1
1642083470000|2022-01-13 14:17:50|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|2
1642083480000|2022-01-13 14:18:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1642083490000|2022-01-13 14:18:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642083510000|2022-01-13 14:18:30|3553|3547|3553|3547|3553.5|3547.5|3553|3547|3
1642083520000|2022-01-13 14:18:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642083540000|2022-01-13 14:19:00|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1642083560000|2022-01-13 14:19:20|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1642083570000|2022-01-13 14:19:30|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1642083580000|2022-01-13 14:19:40|3553|3547|3554|3548|3554|3548|3553|3547|3
1642083590000|2022-01-13 14:19:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642083600000|2022-01-13 14:20:00|3554.8|3548.8|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|2
1642083620000|2022-01-13 14:20:20|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1642083630000|2022-01-13 14:20:30|3556.3|3550.3|3558.3|3552.3|3558.5|3552.5|3556.3|3550.3|6
1642083650000|2022-01-13 14:20:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642083660000|2022-01-13 14:21:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642083670000|2022-01-13 14:21:10|3558|3552|3557.5|3551.5|3558|3552|3557|3551|4
1642083680000|2022-01-13 14:21:20|3557.8|3551.8|3557.3|3551.3|3558.3|3552.3|3557.3|3551.3|5
1642083690000|2022-01-13 14:21:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642083700000|2022-01-13 14:21:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642083710000|2022-01-13 14:21:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642083720000|2022-01-13 14:22:00|3557.3|3551.3|3557.3|3551.3|3557.5|3551.5|3557|3551|5
1642083730000|2022-01-13 14:22:10|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1642083740000|2022-01-13 14:22:20|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|5
1642083750000|2022-01-13 14:22:30|3557|3551|3557|3551|3557|3551|3556.5|3550.5|5
1642083760000|2022-01-13 14:22:40|3556.8|3550.8|3556.8|3550.8|3557.3|3551.3|3556.5|3550.5|4
1642083770000|2022-01-13 14:22:50|3556.5|3550.5|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|2
1642083780000|2022-01-13 14:23:00|3556.5|3550.5|3557.5|3551.5|3557.5|3551.5|3556.3|3550.3|9
1642083800000|2022-01-13 14:23:20|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1642083810000|2022-01-13 14:23:30|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|2
1642083820000|2022-01-13 14:23:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642083830000|2022-01-13 14:23:50|3556|3550|3556.5|3550.5|3556.8|3550.8|3556|3550|5
1642083840000|2022-01-13 14:24:00|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|2
1642083850000|2022-01-13 14:24:10|3556.5|3550.5|3556.5|3550.5|3557|3551|3556.5|3550.5|4
1642083880000|2022-01-13 14:24:40|3556|3550|3556.8|3550.8|3556.8|3550.8|3556|3550|3
1642083890000|2022-01-13 14:24:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|4
1642083900000|2022-01-13 14:25:00|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1642083920000|2022-01-13 14:25:20|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|2
1642083930000|2022-01-13 14:25:30|3557.5|3551.5|3557|3551|3557.8|3551.8|3557|3551|5
1642083950000|2022-01-13 14:25:50|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1642083960000|2022-01-13 14:26:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642083970000|2022-01-13 14:26:10|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642084000000|2022-01-13 14:26:40|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1642084010000|2022-01-13 14:26:50|3557.8|3551.8|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|2
1642084020000|2022-01-13 14:27:00|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1642084030000|2022-01-13 14:27:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642084040000|2022-01-13 14:27:20|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|3
1642084060000|2022-01-13 14:27:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642084070000|2022-01-13 14:27:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1642084100000|2022-01-13 14:28:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642084110000|2022-01-13 14:28:30|3558|3552|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|3
1642084130000|2022-01-13 14:28:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1642084140000|2022-01-13 14:29:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642084150000|2022-01-13 14:29:10|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1642084160000|2022-01-13 14:29:20|3558|3552|3558|3552|3558|3552|3558|3552|1
1642084190000|2022-01-13 14:29:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642084200000|2022-01-13 14:30:00|3559.6|3553.6|3559.3|3553.3|3560.5|3554.5|3559.3|3553.3|7
1642084210000|2022-01-13 14:30:10|3559|3553|3558.3|3552.3|3559|3553|3558|3552|5
1642084220000|2022-01-13 14:30:20|3558.8|3552.8|3560.3|3554.3|3560.3|3554.3|3558.5|3552.5|5
1642084230000|2022-01-13 14:30:30|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.3|3553.3|5
1642084240000|2022-01-13 14:30:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|4
1642084260000|2022-01-13 14:31:00|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3558.5|3552.5|6
1642084270000|2022-01-13 14:31:10|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1642084280000|2022-01-13 14:31:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642084290000|2022-01-13 14:31:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642084300000|2022-01-13 14:31:40|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642084310000|2022-01-13 14:31:50|3559.8|3553.8|3559.8|3553.8|3560.8|3554.8|3559.5|3553.5|8
1642084320000|2022-01-13 14:32:00|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|7
1642084330000|2022-01-13 14:32:10|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1642084340000|2022-01-13 14:32:20|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1642084360000|2022-01-13 14:32:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642084370000|2022-01-13 14:32:50|3559.3|3553.3|3559|3553|3559.3|3553.3|3558.5|3552.5|4
1642084380000|2022-01-13 14:33:00|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1642084390000|2022-01-13 14:33:10|3558.5|3552.5|3557.8|3551.8|3558.5|3552.5|3557|3551|10
1642084400000|2022-01-13 14:33:20|3558.3|3552.3|3557.5|3551.5|3558.5|3552.5|3557.5|3551.5|5
1642084410000|2022-01-13 14:33:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642084430000|2022-01-13 14:33:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642084440000|2022-01-13 14:34:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|6
1642084450000|2022-01-13 14:34:10|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1642084460000|2022-01-13 14:34:20|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558|3552|3
1642084470000|2022-01-13 14:34:30|3558|3552|3558.5|3552.5|3558.5|3552.5|3558|3552|6
1642084480000|2022-01-13 14:34:40|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|6
1642084490000|2022-01-13 14:34:50|3557.5|3551.5|3555.5|3549.5|3557.5|3551.5|3554.5|3548.5|7
1642084500000|2022-01-13 14:35:00|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|3
1642084510000|2022-01-13 14:35:10|3556.5|3550.5|3557.3|3551.3|3557.8|3551.8|3556.5|3550.5|5
1642084520000|2022-01-13 14:35:20|3557|3551|3555.5|3549.5|3557|3551|3555.5|3549.5|3
1642084530000|2022-01-13 14:35:30|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|3
1642084540000|2022-01-13 14:35:40|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|4
1642084560000|2022-01-13 14:36:00|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1642084570000|2022-01-13 14:36:10|3554.5|3548.5|3556|3550|3556|3550|3554.5|3548.5|5
1642084580000|2022-01-13 14:36:20|3556.3|3550.3|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|4
1642084600000|2022-01-13 14:36:40|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642084620000|2022-01-13 14:37:00|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|3
1642084640000|2022-01-13 14:37:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642084660000|2022-01-13 14:37:40|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642084670000|2022-01-13 14:37:50|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642084680000|2022-01-13 14:38:00|3556|3550|3557|3551|3557|3551|3556|3550|4
1642084700000|2022-01-13 14:38:20|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|2
1642084720000|2022-01-13 14:38:40|3555.3|3549.3|3555.8|3549.8|3556|3550|3555.3|3549.3|5
1642084750000|2022-01-13 14:39:10|3556|3550|3556.8|3550.8|3557.8|3551.8|3555.8|3549.8|6
1642084790000|2022-01-13 14:39:50|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|3
1642084800000|2022-01-13 14:40:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642084810000|2022-01-13 14:40:10|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|4
1642084830000|2022-01-13 14:40:30|3555.3|3549.3|3555|3549|3555.5|3549.5|3555|3549|3
1642084840000|2022-01-13 14:40:40|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|4
1642084850000|2022-01-13 14:40:50|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642084860000|2022-01-13 14:41:00|3553.5|3547.5|3553.3|3547.3|3553.8|3547.8|3552.3|3546.3|8
1642084870000|2022-01-13 14:41:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642084880000|2022-01-13 14:41:20|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642084890000|2022-01-13 14:41:30|3553.5|3547.5|3555|3549|3555.3|3549.3|3553.5|3547.5|8
1642084920000|2022-01-13 14:42:00|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|2
1642084930000|2022-01-13 14:42:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642084940000|2022-01-13 14:42:20|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1642084950000|2022-01-13 14:42:30|3554|3548|3554.5|3548.5|3554.5|3548.5|3553.8|3547.8|4
1642084960000|2022-01-13 14:42:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642084970000|2022-01-13 14:42:50|3555.3|3549.3|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|3
1642084980000|2022-01-13 14:43:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1642084990000|2022-01-13 14:43:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642085010000|2022-01-13 14:43:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642085020000|2022-01-13 14:43:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642085030000|2022-01-13 14:43:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642085040000|2022-01-13 14:44:00|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|2
1642085050000|2022-01-13 14:44:10|3554|3548|3552|3546|3554|3548|3552|3546|8
1642085060000|2022-01-13 14:44:20|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1642085070000|2022-01-13 14:44:30|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|4
1642085080000|2022-01-13 14:44:40|3552.3|3546.3|3551.3|3545.3|3552.3|3546.3|3551|3545|5
1642085090000|2022-01-13 14:44:50|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1642085100000|2022-01-13 14:45:00|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|3
1642085110000|2022-01-13 14:45:10|3552.3|3546.3|3552.8|3546.8|3553.8|3547.8|3552.3|3546.3|6
1642085140000|2022-01-13 14:45:40|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642085150000|2022-01-13 14:45:50|3552.5|3546.5|3553.3|3547.3|3553.3|3547.3|3552.5|3546.5|3
1642085160000|2022-01-13 14:46:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642085170000|2022-01-13 14:46:10|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552.8|3546.8|8
1642085180000|2022-01-13 14:46:20|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553|3547|3
1642085190000|2022-01-13 14:46:30|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1642085200000|2022-01-13 14:46:40|3553.5|3547.5|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|3
1642085210000|2022-01-13 14:46:50|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1642085220000|2022-01-13 14:47:00|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1642085230000|2022-01-13 14:47:10|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642085240000|2022-01-13 14:47:20|3550.5|3544.5|3551.5|3545.5|3551.5|3545.5|3550.5|3544.5|4
1642085250000|2022-01-13 14:47:30|3551.8|3545.8|3551|3545|3551.8|3545.8|3551|3545|3
1642085260000|2022-01-13 14:47:40|3552.3|3546.3|3552.8|3546.8|3553|3547|3552.3|3546.3|5
1642085270000|2022-01-13 14:47:50|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642085280000|2022-01-13 14:48:00|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1642085290000|2022-01-13 14:48:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642085300000|2022-01-13 14:48:20|3552|3546|3552.5|3546.5|3552.5|3546.5|3551.3|3545.3|5
1642085320000|2022-01-13 14:48:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|3
1642085330000|2022-01-13 14:48:50|3552.3|3546.3|3552|3546|3552.3|3546.3|3551.8|3545.8|6
1642085340000|2022-01-13 14:49:00|3551.8|3545.8|3551.5|3545.5|3552|3546|3551.5|3545.5|4
1642085350000|2022-01-13 14:49:10|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1642085370000|2022-01-13 14:49:30|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550|3544|6
1642085380000|2022-01-13 14:49:40|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.8|3543.8|4
1642085390000|2022-01-13 14:49:50|3550|3544|3550|3544|3550.3|3544.3|3550|3544|3
1642085400000|2022-01-13 14:50:00|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642085410000|2022-01-13 14:50:10|3550|3544|3550.3|3544.3|3550.8|3544.8|3550|3544|3
1642085440000|2022-01-13 14:50:40|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|3
1642085450000|2022-01-13 14:50:50|3551.8|3545.8|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|3
1642085460000|2022-01-13 14:51:00|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551|3545|5
1642085470000|2022-01-13 14:51:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642085480000|2022-01-13 14:51:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1642085490000|2022-01-13 14:51:30|3551.5|3545.5|3552.5|3546.5|3552.8|3546.8|3551.5|3545.5|6
1642085500000|2022-01-13 14:51:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1642085520000|2022-01-13 14:52:00|3553.3|3547.3|3554.5|3548.5|3554.5|3548.5|3553.3|3547.3|3
1642085530000|2022-01-13 14:52:10|3554|3548|3554|3548|3554|3548|3553.8|3547.8|3
1642085570000|2022-01-13 14:52:50|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|2
1642085580000|2022-01-13 14:53:00|3553.8|3547.8|3553.8|3547.8|3554|3548|3553.8|3547.8|3
1642085590000|2022-01-13 14:53:10|3554|3548|3555|3549|3556|3550|3554|3548|8
1642085610000|2022-01-13 14:53:30|3554.8|3548.8|3554.5|3548.5|3555|3549|3554.5|3548.5|5
1642085620000|2022-01-13 14:53:40|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|4
1642085630000|2022-01-13 14:53:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642085640000|2022-01-13 14:54:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642085650000|2022-01-13 14:54:10|3555.5|3549.5|3556.3|3550.3|3556.3|3550.3|3555.5|3549.5|4
1642085680000|2022-01-13 14:54:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1642085690000|2022-01-13 14:54:50|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.8|3548.8|9
1642085700000|2022-01-13 14:55:00|3554.5|3548.5|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|5
1642085710000|2022-01-13 14:55:10|3554.3|3548.3|3555.8|3549.8|3555.8|3549.8|3554.3|3548.3|7
1642085720000|2022-01-13 14:55:20|3556.3|3550.3|3556.3|3550.3|3556.5|3550.5|3556|3550|5
1642085730000|2022-01-13 14:55:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642085740000|2022-01-13 14:55:40|3557.3|3551.3|3557.8|3551.8|3559|3553|3557.3|3551.3|9
1642085750000|2022-01-13 14:55:50|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1642085760000|2022-01-13 14:56:00|3557.5|3551.5|3558|3552|3558|3552|3557.5|3551.5|2
1642085770000|2022-01-13 14:56:10|3558.8|3552.8|3557|3551|3558.8|3552.8|3556.3|3550.3|7
1642085780000|2022-01-13 14:56:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642085790000|2022-01-13 14:56:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642085800000|2022-01-13 14:56:40|3557|3551|3557|3551|3557|3551|3557|3551|1
1642085810000|2022-01-13 14:56:50|3557.3|3551.3|3557.5|3551.5|3558|3552|3557.3|3551.3|5
1642085820000|2022-01-13 14:57:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1642085830000|2022-01-13 14:57:10|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1642085840000|2022-01-13 14:57:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642085850000|2022-01-13 14:57:30|3558|3552|3558.8|3552.8|3558.8|3552.8|3558|3552|4
1642085860000|2022-01-13 14:57:40|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|3
1642085870000|2022-01-13 14:57:50|3560|3554|3560|3554|3560.8|3554.8|3559.8|3553.8|5
1642085880000|2022-01-13 14:58:00|3559.3|3553.3|3559.8|3553.8|3560|3554|3559.3|3553.3|5
1642085900000|2022-01-13 14:58:20|3560|3554|3558.3|3552.3|3560|3554|3558.3|3552.3|6
1642085910000|2022-01-13 14:58:30|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1642085920000|2022-01-13 14:58:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642085930000|2022-01-13 14:58:50|3557.3|3551.3|3557|3551|3557.5|3551.5|3557|3551|3
1642085940000|2022-01-13 14:59:00|3556.3|3550.3|3555.8|3549.8|3556.8|3550.8|3555|3549|8
1642085950000|2022-01-13 14:59:10|3555.5|3549.5|3555|3549|3556.3|3550.3|3555|3549|6
1642085970000|2022-01-13 14:59:30|3555.5|3549.5|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|3
1642085980000|2022-01-13 14:59:40|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|4
1642085990000|2022-01-13 14:59:50|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555|3549|4
1642086000000|2022-01-13 15:00:00|3555|3549|3555|3549|3556.3|3550.3|3555|3549|4
1642086010000|2022-01-13 15:00:10|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1642086020000|2022-01-13 15:00:20|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642086030000|2022-01-13 15:00:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1642086040000|2022-01-13 15:00:40|3555|3549|3556|3550|3556.5|3550.5|3555|3549|14
1642086050000|2022-01-13 15:00:50|3556.3|3550.3|3555.5|3549.5|3556.5|3550.5|3555.5|3549.5|4
1642086060000|2022-01-13 15:01:00|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642086070000|2022-01-13 15:01:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642086080000|2022-01-13 15:01:20|3555.5|3549.5|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|4
1642086090000|2022-01-13 15:01:30|3556.8|3550.8|3557|3551|3557.8|3551.8|3556.8|3550.8|5
1642086100000|2022-01-13 15:01:40|3556.8|3550.8|3558|3552|3558|3552|3556.8|3550.8|4
1642086110000|2022-01-13 15:01:50|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1642086120000|2022-01-13 15:02:00|3558.3|3552.3|3559|3553|3559|3553|3558.3|3552.3|6
1642086130000|2022-01-13 15:02:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642086140000|2022-01-13 15:02:20|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1642086150000|2022-01-13 15:02:30|3559|3553|3559|3553|3559|3553|3559|3553|1
1642086180000|2022-01-13 15:03:00|3559.3|3553.3|3559.8|3553.8|3560.3|3554.3|3559.3|3553.3|4
1642086190000|2022-01-13 15:03:10|3560|3554|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|4
1642086210000|2022-01-13 15:03:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642086220000|2022-01-13 15:03:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1642086230000|2022-01-13 15:03:50|3560.3|3554.3|3560|3554|3560.8|3554.8|3560|3554|5
1642086240000|2022-01-13 15:04:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642086250000|2022-01-13 15:04:10|3560|3554|3560.5|3554.5|3560.5|3554.5|3560|3554|3
1642086260000|2022-01-13 15:04:20|3560.3|3554.3|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|5
1642086280000|2022-01-13 15:04:40|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1642086290000|2022-01-13 15:04:50|3558.3|3552.3|3558|3552|3558.3|3552.3|3557.8|3551.8|4
1642086300000|2022-01-13 15:05:00|3558.3|3552.3|3559.3|3553.3|3559.3|3553.3|3558.3|3552.3|3
1642086310000|2022-01-13 15:05:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642086320000|2022-01-13 15:05:20|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642086330000|2022-01-13 15:05:30|3560.8|3554.8|3560|3554|3560.8|3554.8|3560|3554|2
1642086340000|2022-01-13 15:05:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642086350000|2022-01-13 15:05:50|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1642086360000|2022-01-13 15:06:00|3559.5|3553.5|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|5
1642086370000|2022-01-13 15:06:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642086380000|2022-01-13 15:06:20|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|3
1642086390000|2022-01-13 15:06:30|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.3|3552.3|3
1642086400000|2022-01-13 15:06:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1642086410000|2022-01-13 15:06:50|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|2
1642086420000|2022-01-13 15:07:00|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.5|3551.5|3
1642086440000|2022-01-13 15:07:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642086450000|2022-01-13 15:07:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1642086460000|2022-01-13 15:07:40|3559|3553|3559|3553|3559|3553|3558.8|3552.8|3
1642086470000|2022-01-13 15:07:50|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1642086490000|2022-01-13 15:08:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642086500000|2022-01-13 15:08:20|3559|3553|3557.3|3551.3|3559|3553|3557.3|3551.3|6
1642086510000|2022-01-13 15:08:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642086540000|2022-01-13 15:09:00|3558|3552|3559.8|3553.8|3559.8|3553.8|3558|3552|3
1642086550000|2022-01-13 15:09:10|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|2
1642086560000|2022-01-13 15:09:20|3559.5|3553.5|3558.3|3552.3|3559.5|3553.5|3558|3552|6
1642086600000|2022-01-13 15:10:00|3559.3|3553.3|3559|3553|3559.3|3553.3|3558.5|3552.5|3
1642086610000|2022-01-13 15:10:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642086620000|2022-01-13 15:10:20|3559|3553|3560.3|3554.3|3560.3|3554.3|3558.8|3552.8|6
1642086650000|2022-01-13 15:10:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642086660000|2022-01-13 15:11:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642086680000|2022-01-13 15:11:20|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1642086690000|2022-01-13 15:11:30|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1642086710000|2022-01-13 15:11:50|3561|3555|3560|3554|3561|3555|3560|3554|3
1642086720000|2022-01-13 15:12:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642086730000|2022-01-13 15:12:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642086740000|2022-01-13 15:12:20|3560.8|3554.8|3562.3|3556.3|3562.5|3556.5|3560.8|3554.8|5
1642086750000|2022-01-13 15:12:30|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642086760000|2022-01-13 15:12:40|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561|3555|6
1642086770000|2022-01-13 15:12:50|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642086780000|2022-01-13 15:13:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642086800000|2022-01-13 15:13:20|3561|3555|3560.3|3554.3|3561|3555|3560.3|3554.3|3
1642086810000|2022-01-13 15:13:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642086820000|2022-01-13 15:13:40|3560.3|3554.3|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1642086840000|2022-01-13 15:14:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642086850000|2022-01-13 15:14:10|3561.8|3555.8|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|4
1642086870000|2022-01-13 15:14:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642086880000|2022-01-13 15:14:40|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1642086900000|2022-01-13 15:15:00|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|2
1642086910000|2022-01-13 15:15:10|3561.5|3555.5|3561|3555|3562|3556|3561|3555|6
1642086920000|2022-01-13 15:15:20|3562|3556|3561.8|3555.8|3562|3556|3561.5|3555.5|3
1642086930000|2022-01-13 15:15:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642086940000|2022-01-13 15:15:40|3562|3556|3562.8|3556.8|3563.8|3557.8|3562|3556|6
1642086950000|2022-01-13 15:15:50|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562.5|3556.5|3
1642086960000|2022-01-13 15:16:00|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642086970000|2022-01-13 15:16:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642086980000|2022-01-13 15:16:20|3562.8|3556.8|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|3
1642086990000|2022-01-13 15:16:30|3561.3|3555.3|3562|3556|3562|3556|3561.3|3555.3|3
1642087000000|2022-01-13 15:16:40|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|4
1642087010000|2022-01-13 15:16:50|3561.3|3555.3|3561.3|3555.3|3561.8|3555.8|3561.3|3555.3|4
1642087020000|2022-01-13 15:17:00|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3561.8|3555.8|3
1642087030000|2022-01-13 15:17:10|3562.5|3556.5|3562|3556|3562.5|3556.5|3561.8|3555.8|5
1642087040000|2022-01-13 15:17:20|3562.3|3556.3|3563|3557|3563.3|3557.3|3562.3|3556.3|4
1642087050000|2022-01-13 15:17:30|3563.3|3557.3|3564.3|3558.3|3564.3|3558.3|3562.8|3556.8|8
1642087060000|2022-01-13 15:17:40|3564|3558|3563.8|3557.8|3564|3558|3563.3|3557.3|4
1642087070000|2022-01-13 15:17:50|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|3
1642087080000|2022-01-13 15:18:00|3564|3558|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|5
1642087090000|2022-01-13 15:18:10|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|4
1642087100000|2022-01-13 15:18:20|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|3
1642087110000|2022-01-13 15:18:30|3564|3558|3562.8|3556.8|3564|3558|3562.8|3556.8|3
1642087120000|2022-01-13 15:18:40|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.3|3556.3|5
1642087130000|2022-01-13 15:18:50|3563|3557|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|4
1642087140000|2022-01-13 15:19:00|3562.3|3556.3|3562|3556|3562.8|3556.8|3562|3556|5
1642087150000|2022-01-13 15:19:10|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642087170000|2022-01-13 15:19:30|3563.3|3557.3|3563.8|3557.8|3564.3|3558.3|3563.3|3557.3|7
1642087180000|2022-01-13 15:19:40|3564|3558|3563.5|3557.5|3564|3558|3563.5|3557.5|2
1642087190000|2022-01-13 15:19:50|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1642087200000|2022-01-13 15:20:00|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642087210000|2022-01-13 15:20:10|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|2
1642087220000|2022-01-13 15:20:20|3564.3|3558.3|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|4
1642087230000|2022-01-13 15:20:30|3565|3559|3565|3559|3565.3|3559.3|3565|3559|3
1642087240000|2022-01-13 15:20:40|3564.8|3558.8|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|3
1642087250000|2022-01-13 15:20:50|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.3|3558.3|5
1642087260000|2022-01-13 15:21:00|3565|3559|3564.8|3558.8|3565|3559|3564.5|3558.5|4
1642087280000|2022-01-13 15:21:20|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1642087290000|2022-01-13 15:21:30|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|6
1642087300000|2022-01-13 15:21:40|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|4
1642087310000|2022-01-13 15:21:50|3561.3|3555.3|3562|3556|3562|3556|3561.3|3555.3|3
1642087320000|2022-01-13 15:22:00|3561.8|3555.8|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|6
1642087330000|2022-01-13 15:22:10|3562|3556|3563.3|3557.3|3563.3|3557.3|3562|3556|2
1642087340000|2022-01-13 15:22:20|3563|3557|3562.8|3556.8|3563|3557|3562.5|3556.5|4
1642087350000|2022-01-13 15:22:30|3562.3|3556.3|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|5
1642087360000|2022-01-13 15:22:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1642087370000|2022-01-13 15:22:50|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1642087380000|2022-01-13 15:23:00|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|3
1642087390000|2022-01-13 15:23:10|3564.5|3558.5|3563.5|3557.5|3564.5|3558.5|3563.5|3557.5|4
1642087400000|2022-01-13 15:23:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642087410000|2022-01-13 15:23:30|3562.3|3556.3|3560.3|3554.3|3562.3|3556.3|3560|3554|6
1642087420000|2022-01-13 15:23:40|3560.5|3554.5|3561|3555|3561.3|3555.3|3560.5|3554.5|4
1642087430000|2022-01-13 15:23:50|3560|3554|3559|3553|3560|3554|3559|3553|3
1642087440000|2022-01-13 15:24:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642087450000|2022-01-13 15:24:10|3559.3|3553.3|3560.5|3554.5|3560.5|3554.5|3559.3|3553.3|4
1642087460000|2022-01-13 15:24:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642087470000|2022-01-13 15:24:30|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642087480000|2022-01-13 15:24:40|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|3
1642087490000|2022-01-13 15:24:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642087500000|2022-01-13 15:25:00|3561|3555|3562.5|3556.5|3562.5|3556.5|3561|3555|3
1642087510000|2022-01-13 15:25:10|3563|3557|3563.5|3557.5|3563.5|3557.5|3563|3557|3
1642087530000|2022-01-13 15:25:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|3
1642087540000|2022-01-13 15:25:40|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562|3556|7
1642087560000|2022-01-13 15:26:00|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|4
1642087570000|2022-01-13 15:26:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642087580000|2022-01-13 15:26:20|3563.3|3557.3|3563|3557|3563.8|3557.8|3563|3557|4
1642087590000|2022-01-13 15:26:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642087600000|2022-01-13 15:26:40|3563.3|3557.3|3563|3557|3563.3|3557.3|3562.3|3556.3|4
1642087610000|2022-01-13 15:26:50|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563|3557|11
1642087620000|2022-01-13 15:27:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642087640000|2022-01-13 15:27:20|3563.3|3557.3|3562.5|3556.5|3563.8|3557.8|3562.5|3556.5|5
1642087650000|2022-01-13 15:27:30|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642087660000|2022-01-13 15:27:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642087670000|2022-01-13 15:27:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642087680000|2022-01-13 15:28:00|3563.3|3557.3|3565|3559|3565|3559|3563.3|3557.3|3
1642087690000|2022-01-13 15:28:10|3565.5|3559.5|3564.8|3558.8|3565.8|3559.8|3564.8|3558.8|5
1642087700000|2022-01-13 15:28:20|3564.5|3558.5|3563.5|3557.5|3565.3|3559.3|3562.8|3556.8|6
1642087710000|2022-01-13 15:28:30|3563.8|3557.8|3563|3557|3563.8|3557.8|3563|3557|3
1642087720000|2022-01-13 15:28:40|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|2
1642087730000|2022-01-13 15:28:50|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563|3557|3
1642087740000|2022-01-13 15:29:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1642087750000|2022-01-13 15:29:10|3563.3|3557.3|3564.5|3558.5|3564.5|3558.5|3563.3|3557.3|3
1642087760000|2022-01-13 15:29:20|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1642087770000|2022-01-13 15:29:30|3564.8|3558.8|3563.5|3557.5|3564.8|3558.8|3563.5|3557.5|4
1642087780000|2022-01-13 15:29:40|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|2
1642087800000|2022-01-13 15:30:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642087810000|2022-01-13 15:30:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1642087830000|2022-01-13 15:30:30|3564.3|3558.3|3565.5|3559.5|3565.5|3559.5|3564.3|3558.3|4
1642087840000|2022-01-13 15:30:40|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|2
1642087850000|2022-01-13 15:30:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642087860000|2022-01-13 15:31:00|3567|3561|3566.8|3560.8|3568|3562|3566.8|3560.8|7
1642087870000|2022-01-13 15:31:10|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|4
1642087880000|2022-01-13 15:31:20|3567.3|3561.3|3565.8|3559.8|3567.3|3561.3|3565.5|3559.5|7
1642087890000|2022-01-13 15:31:30|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|4
1642087900000|2022-01-13 15:31:40|3566|3560|3566.8|3560.8|3566.8|3560.8|3566|3560|3
1642087910000|2022-01-13 15:31:50|3566.3|3560.3|3564.8|3558.8|3566.5|3560.5|3564.8|3558.8|9
1642087920000|2022-01-13 15:32:00|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|3
1642087930000|2022-01-13 15:32:10|3564.3|3558.3|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|5
1642087940000|2022-01-13 15:32:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|3
1642087950000|2022-01-13 15:32:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642087960000|2022-01-13 15:32:40|3562|3556|3562|3556|3562|3556|3561.8|3555.8|3
1642087980000|2022-01-13 15:33:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642087990000|2022-01-13 15:33:10|3562.5|3556.5|3563|3557|3563|3557|3562.5|3556.5|3
1642088000000|2022-01-13 15:33:20|3563.5|3557.5|3563.5|3557.5|3564|3558|3563.5|3557.5|3
1642088010000|2022-01-13 15:33:30|3564|3558|3563|3557|3564.3|3558.3|3563|3557|4
1642088030000|2022-01-13 15:33:50|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1642088060000|2022-01-13 15:34:20|3563.8|3557.8|3562.5|3556.5|3563.8|3557.8|3562.5|3556.5|2
1642088070000|2022-01-13 15:34:30|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1642088080000|2022-01-13 15:34:40|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|3
1642088090000|2022-01-13 15:34:50|3563.5|3557.5|3563|3557|3563.5|3557.5|3562.8|3556.8|5
1642088100000|2022-01-13 15:35:00|3562.8|3556.8|3563.8|3557.8|3563.8|3557.8|3562.8|3556.8|4
1642088110000|2022-01-13 15:35:10|3564|3558|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|3
1642088120000|2022-01-13 15:35:20|3564|3558|3562.5|3556.5|3564|3558|3562.5|3556.5|4
1642088130000|2022-01-13 15:35:30|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|3
1642088150000|2022-01-13 15:35:50|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3561.8|3555.8|2
1642088160000|2022-01-13 15:36:00|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642088170000|2022-01-13 15:36:10|3562.5|3556.5|3562.3|3556.3|3563.8|3557.8|3562.3|3556.3|5
1642088180000|2022-01-13 15:36:20|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642088190000|2022-01-13 15:36:30|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1642088200000|2022-01-13 15:36:40|3562|3556|3562|3556|3562.3|3556.3|3561.8|3555.8|4
1642088210000|2022-01-13 15:36:50|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642088220000|2022-01-13 15:37:00|3562.3|3556.3|3560.8|3554.8|3562.3|3556.3|3560.8|3554.8|6
1642088230000|2022-01-13 15:37:10|3560.5|3554.5|3562.8|3556.8|3562.8|3556.8|3560|3554|10
1642088240000|2022-01-13 15:37:20|3563.3|3557.3|3561.5|3555.5|3563.3|3557.3|3561.3|3555.3|5
1642088250000|2022-01-13 15:37:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|4
1642088260000|2022-01-13 15:37:40|3562|3556|3563.3|3557.3|3563.8|3557.8|3562|3556|6
1642088270000|2022-01-13 15:37:50|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|5
1642088280000|2022-01-13 15:38:00|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563|3557|3
1642088290000|2022-01-13 15:38:10|3563.5|3557.5|3563.8|3557.8|3564.3|3558.3|3563.5|3557.5|6
1642088310000|2022-01-13 15:38:30|3564.3|3558.3|3565|3559|3565|3559|3564|3558|6
1642088320000|2022-01-13 15:38:40|3565.5|3559.5|3564.3|3558.3|3565.5|3559.5|3564.3|3558.3|8
1642088330000|2022-01-13 15:38:50|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|2
1642088340000|2022-01-13 15:39:00|3563|3557|3563.8|3557.8|3564.3|3558.3|3562.8|3556.8|6
1642088350000|2022-01-13 15:39:10|3564.3|3558.3|3563.8|3557.8|3564.3|3558.3|3562.8|3556.8|10
1642088360000|2022-01-13 15:39:20|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1642088370000|2022-01-13 15:39:30|3563.8|3557.8|3564.3|3558.3|3564.5|3558.5|3563.8|3557.8|4
1642088380000|2022-01-13 15:39:40|3563.8|3557.8|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|4
1642088390000|2022-01-13 15:39:50|3563.3|3557.3|3562|3556|3563.3|3557.3|3561.8|3555.8|5
1642088400000|2022-01-13 15:40:00|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642088410000|2022-01-13 15:40:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642088420000|2022-01-13 15:40:20|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642088430000|2022-01-13 15:40:30|3562.5|3556.5|3563.3|3557.3|3563.3|3557.3|3562.5|3556.5|3
1642088440000|2022-01-13 15:40:40|3562.8|3556.8|3563.8|3557.8|3563.8|3557.8|3562.5|3556.5|7
1642088460000|2022-01-13 15:41:00|3564|3558|3564.8|3558.8|3564.8|3558.8|3564|3558|3
1642088470000|2022-01-13 15:41:10|3565|3559|3565|3559|3565.5|3559.5|3565|3559|7
1642088480000|2022-01-13 15:41:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1642088490000|2022-01-13 15:41:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|5
1642088500000|2022-01-13 15:41:40|3565.3|3559.3|3564.5|3558.5|3565.3|3559.3|3564.3|3558.3|5
1642088510000|2022-01-13 15:41:50|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|3
1642088520000|2022-01-13 15:42:00|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.5|3558.5|4
1642088530000|2022-01-13 15:42:10|3565|3559|3563.8|3557.8|3565|3559|3563.8|3557.8|4
1642088540000|2022-01-13 15:42:20|3563.5|3557.5|3564.3|3558.3|3564.3|3558.3|3563.5|3557.5|2
1642088550000|2022-01-13 15:42:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642088560000|2022-01-13 15:42:40|3564.8|3558.8|3564.8|3558.8|3565.5|3559.5|3564|3558|7
1642088570000|2022-01-13 15:42:50|3565|3559|3564|3558|3565|3559|3564|3558|3
1642088580000|2022-01-13 15:43:00|3564.3|3558.3|3564|3558|3564.5|3558.5|3564|3558|4
1642088590000|2022-01-13 15:43:10|3563.5|3557.5|3563.8|3557.8|3564.3|3558.3|3563.5|3557.5|3
1642088600000|2022-01-13 15:43:20|3564.3|3558.3|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|4
1642088610000|2022-01-13 15:43:30|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642088620000|2022-01-13 15:43:40|3566.5|3560.5|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|5
1642088630000|2022-01-13 15:43:50|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|5
1642088640000|2022-01-13 15:44:00|3566.5|3560.5|3570|3564|3570|3564|3566.5|3560.5|10
1642088650000|2022-01-13 15:44:10|3570.5|3564.5|3570.5|3564.5|3571.5|3565.5|3570.5|3564.5|9
1642088660000|2022-01-13 15:44:20|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|5
1642088670000|2022-01-13 15:44:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1642088680000|2022-01-13 15:44:40|3570.8|3564.8|3569.8|3563.8|3571.5|3565.5|3569.8|3563.8|6
1642088690000|2022-01-13 15:44:50|3570|3564|3570|3564|3570|3564|3569.3|3563.3|4
1642088700000|2022-01-13 15:45:00|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|3
1642088710000|2022-01-13 15:45:10|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|8
1642088720000|2022-01-13 15:45:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642088730000|2022-01-13 15:45:30|3567.5|3561.5|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|5
1642088740000|2022-01-13 15:45:40|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|3
1642088750000|2022-01-13 15:45:50|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642088760000|2022-01-13 15:46:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1642088770000|2022-01-13 15:46:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642088780000|2022-01-13 15:46:20|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.5|3561.5|3
1642088790000|2022-01-13 15:46:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642088800000|2022-01-13 15:46:40|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1642088820000|2022-01-13 15:47:00|3567.3|3561.3|3566|3560|3567.3|3561.3|3566|3560|4
1642088830000|2022-01-13 15:47:10|3565.8|3559.8|3564.5|3558.5|3566.4|3560.4|3564.5|3558.5|8
1642088840000|2022-01-13 15:47:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642088860000|2022-01-13 15:47:40|3564.5|3558.5|3565.5|3559.5|3565.5|3559.5|3564.5|3558.5|3
1642088870000|2022-01-13 15:47:50|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|2
1642088880000|2022-01-13 15:48:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3564.5|3558.5|9
1642088890000|2022-01-13 15:48:10|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642088900000|2022-01-13 15:48:20|3566.5|3560.5|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|4
1642088930000|2022-01-13 15:48:50|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642088950000|2022-01-13 15:49:10|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1642088970000|2022-01-13 15:49:30|3564.8|3558.8|3565|3559|3565.3|3559.3|3564.8|3558.8|4
1642088980000|2022-01-13 15:49:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642088990000|2022-01-13 15:49:50|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|3
1642089000000|2022-01-13 15:50:00|3564.3|3558.3|3561.5|3555.5|3564.3|3558.3|3561.5|3555.5|6
1642089010000|2022-01-13 15:50:10|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|4
1642089020000|2022-01-13 15:50:20|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642089030000|2022-01-13 15:50:30|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1642089040000|2022-01-13 15:50:40|3559.8|3553.8|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|4
1642089050000|2022-01-13 15:50:50|3558.3|3552.3|3556.5|3550.5|3558.5|3552.5|3556.5|3550.5|6
1642089060000|2022-01-13 15:51:00|3556.8|3550.8|3556|3550|3556.8|3550.8|3555.3|3549.3|8
1642089070000|2022-01-13 15:51:10|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3556.3|3550.3|4
1642089080000|2022-01-13 15:51:20|3557|3551|3556|3550|3557|3551|3556|3550|12
1642089090000|2022-01-13 15:51:30|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|2
1642089100000|2022-01-13 15:51:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642089110000|2022-01-13 15:51:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1642089120000|2022-01-13 15:52:00|3556.3|3550.3|3557.3|3551.3|3557.5|3551.5|3556.3|3550.3|6
1642089130000|2022-01-13 15:52:10|3557.5|3551.5|3558.8|3552.8|3558.8|3552.8|3557.3|3551.3|5
1642089140000|2022-01-13 15:52:20|3558.5|3552.5|3557.3|3551.3|3558.5|3552.5|3557|3551|6
1642089150000|2022-01-13 15:52:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.5|3550.5|3
1642089160000|2022-01-13 15:52:40|3558.3|3552.3|3559|3553|3559|3553|3558.3|3552.3|4
1642089170000|2022-01-13 15:52:50|3559.5|3553.5|3561.5|3555.5|3562|3556|3559.5|3553.5|8
1642089180000|2022-01-13 15:53:00|3562|3556|3561.8|3555.8|3562|3556|3561.5|3555.5|7
1642089190000|2022-01-13 15:53:10|3562|3556|3564|3558|3564|3558|3562|3556|4
1642089200000|2022-01-13 15:53:20|3564.3|3558.3|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|4
1642089210000|2022-01-13 15:53:30|3563.3|3557.3|3562|3556|3563.3|3557.3|3561.8|3555.8|6
1642089240000|2022-01-13 15:54:00|3562.5|3556.5|3560.5|3554.5|3562.5|3556.5|3560.5|3554.5|4
1642089250000|2022-01-13 15:54:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1642089260000|2022-01-13 15:54:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642089270000|2022-01-13 15:54:30|3560.5|3554.5|3561.5|3555.5|3561.8|3555.8|3560.5|3554.5|5
1642089280000|2022-01-13 15:54:40|3561.8|3555.8|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|4
1642089290000|2022-01-13 15:54:50|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642089300000|2022-01-13 15:55:00|3561.5|3555.5|3563.5|3557.5|3563.5|3557.5|3561.5|3555.5|5
1642089310000|2022-01-13 15:55:10|3563.8|3557.8|3566.5|3560.5|3566.5|3560.5|3563.8|3557.8|11
1642089320000|2022-01-13 15:55:20|3566.8|3560.8|3568.8|3562.8|3568.8|3562.8|3566.8|3560.8|6
1642089330000|2022-01-13 15:55:30|3569|3563|3569|3563|3570.3|3564.3|3569|3563|11
1642089340000|2022-01-13 15:55:40|3566.8|3560.8|3565.8|3559.8|3567|3561|3565.8|3559.8|5
1642089350000|2022-01-13 15:55:50|3566|3560|3565.8|3559.8|3566.5|3560.5|3565.5|3559.5|8
1642089360000|2022-01-13 15:56:00|3566|3560|3566|3560|3566.5|3560.5|3566|3560|3
1642089370000|2022-01-13 15:56:10|3566.5|3560.5|3569|3563|3569|3563|3566|3560|6
1642089380000|2022-01-13 15:56:20|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|3
1642089390000|2022-01-13 15:56:30|3567.5|3561.5|3567|3561|3567.8|3561.8|3567|3561|4
1642089400000|2022-01-13 15:56:40|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|4
1642089410000|2022-01-13 15:56:50|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|4
1642089420000|2022-01-13 15:57:00|3567.5|3561.5|3568.8|3562.8|3569.5|3563.5|3567.5|3561.5|9
1642089430000|2022-01-13 15:57:10|3569|3563|3570.5|3564.5|3570.5|3564.5|3569|3563|8
1642089440000|2022-01-13 15:57:20|3570|3564|3569.3|3563.3|3570|3564|3569.3|3563.3|3
1642089450000|2022-01-13 15:57:30|3569|3563|3567.3|3561.3|3569|3563|3567.3|3561.3|11
1642089460000|2022-01-13 15:57:40|3567.5|3561.5|3565.5|3559.5|3567.8|3561.8|3565.5|3559.5|6
1642089470000|2022-01-13 15:57:50|3565|3559|3566|3560|3566|3560|3564.5|3558.5|8
1642089480000|2022-01-13 15:58:00|3566.3|3560.3|3567.8|3561.8|3567.8|3561.8|3566.3|3560.3|7
1642089490000|2022-01-13 15:58:10|3568|3562|3565|3559|3568|3562|3564.8|3558.8|10
1642089500000|2022-01-13 15:58:20|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|2
1642089510000|2022-01-13 15:58:30|3564.5|3558.5|3563.5|3557.5|3565.3|3559.3|3563.5|3557.5|5
1642089520000|2022-01-13 15:58:40|3563|3557|3562|3556|3563|3557|3562|3556|2
1642089530000|2022-01-13 15:58:50|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642089540000|2022-01-13 15:59:00|3561|3555|3561.5|3555.5|3561.5|3555.5|3560|3554|5
1642089550000|2022-01-13 15:59:10|3561.8|3555.8|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|5
1642089560000|2022-01-13 15:59:20|3561.5|3555.5|3561.8|3555.8|3562|3556|3561.5|3555.5|4
1642089570000|2022-01-13 15:59:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642089580000|2022-01-13 15:59:40|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|2
1642089590000|2022-01-13 15:59:50|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1642089600000|2022-01-13 16:00:00|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1642089610000|2022-01-13 16:00:10|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|5
1642089620000|2022-01-13 16:00:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3560.8|3554.8|9
1642089630000|2022-01-13 16:00:30|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561|3555|3
1642089640000|2022-01-13 16:00:40|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|5
1642089650000|2022-01-13 16:00:50|3562.8|3556.8|3563.5|3557.5|3564.5|3558.5|3562.8|3556.8|9
1642089660000|2022-01-13 16:01:00|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.8|3557.8|3
1642089670000|2022-01-13 16:01:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1642089680000|2022-01-13 16:01:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642089690000|2022-01-13 16:01:30|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562|3556|4
1642089700000|2022-01-13 16:01:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1642089710000|2022-01-13 16:01:50|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|2
1642089740000|2022-01-13 16:02:20|3561.8|3555.8|3561.8|3555.8|3562|3556|3561.8|3555.8|3
1642089750000|2022-01-13 16:02:30|3562.3|3556.3|3563|3557|3563|3557|3562.3|3556.3|3
1642089760000|2022-01-13 16:02:40|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|2
1642089790000|2022-01-13 16:03:10|3563|3557|3563|3557|3563|3557|3563|3557|1
1642089800000|2022-01-13 16:03:20|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562.3|3556.3|2
1642089810000|2022-01-13 16:03:30|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1642089820000|2022-01-13 16:03:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642089830000|2022-01-13 16:03:50|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|2
1642089840000|2022-01-13 16:04:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642089850000|2022-01-13 16:04:10|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|3
1642089860000|2022-01-13 16:04:20|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1642089870000|2022-01-13 16:04:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642089880000|2022-01-13 16:04:40|3561.5|3555.5|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|4
1642089890000|2022-01-13 16:04:50|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|2
1642089900000|2022-01-13 16:05:00|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.8|3554.8|3
1642089910000|2022-01-13 16:05:10|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642089920000|2022-01-13 16:05:20|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|3
1642089930000|2022-01-13 16:05:30|3561.8|3555.8|3563.3|3557.3|3563.3|3557.3|3561.8|3555.8|3
1642089940000|2022-01-13 16:05:40|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|6
1642089950000|2022-01-13 16:05:50|3561.8|3555.8|3562.5|3556.5|3563.3|3557.3|3561.8|3555.8|4
1642089960000|2022-01-13 16:06:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642089970000|2022-01-13 16:06:10|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|2
1642090010000|2022-01-13 16:06:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642090030000|2022-01-13 16:07:10|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|5
1642090040000|2022-01-13 16:07:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642090050000|2022-01-13 16:07:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642090070000|2022-01-13 16:07:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642090080000|2022-01-13 16:08:00|3561.3|3555.3|3559.5|3553.5|3561.3|3555.3|3559.5|3553.5|9
1642090090000|2022-01-13 16:08:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642090120000|2022-01-13 16:08:40|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642090130000|2022-01-13 16:08:50|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642090150000|2022-01-13 16:09:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1642090160000|2022-01-13 16:09:20|3559.3|3553.3|3560|3554|3560|3554|3559.3|3553.3|2
1642090180000|2022-01-13 16:09:40|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.3|3553.3|4
1642090190000|2022-01-13 16:09:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1642090210000|2022-01-13 16:10:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1642090220000|2022-01-13 16:10:20|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642090230000|2022-01-13 16:10:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642090260000|2022-01-13 16:11:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642090280000|2022-01-13 16:11:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642090290000|2022-01-13 16:11:30|3559.8|3553.8|3560.5|3554.5|3560.8|3554.8|3559.8|3553.8|3
1642090300000|2022-01-13 16:11:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|4
1642090310000|2022-01-13 16:11:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1642090320000|2022-01-13 16:12:00|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1642090340000|2022-01-13 16:12:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642090350000|2022-01-13 16:12:30|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1642090360000|2022-01-13 16:12:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642090370000|2022-01-13 16:12:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642090390000|2022-01-13 16:13:10|3561|3555|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|4
1642090410000|2022-01-13 16:13:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1642090430000|2022-01-13 16:13:50|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1642090440000|2022-01-13 16:14:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642090450000|2022-01-13 16:14:10|3561|3555|3560|3554|3561|3555|3560|3554|2
1642090480000|2022-01-13 16:14:40|3560.3|3554.3|3561.5|3555.5|3561.5|3555.5|3560.3|3554.3|3
1642090490000|2022-01-13 16:14:50|3561.8|3555.8|3560.8|3554.8|3562|3556|3560.8|3554.8|5
1642090500000|2022-01-13 16:15:00|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1642090520000|2022-01-13 16:15:20|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|4
1642090560000|2022-01-13 16:16:00|3562|3556|3561.8|3555.8|3562|3556|3561.3|3555.3|5
1642090580000|2022-01-13 16:16:20|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642090590000|2022-01-13 16:16:30|3561|3555|3561|3555|3561.3|3555.3|3561|3555|3
1642090600000|2022-01-13 16:16:40|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642090630000|2022-01-13 16:17:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642090650000|2022-01-13 16:17:30|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|2
1642090670000|2022-01-13 16:17:50|3561.8|3555.8|3563|3557|3563|3557|3561.8|3555.8|6
1642090680000|2022-01-13 16:18:00|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642090700000|2022-01-13 16:18:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642090710000|2022-01-13 16:18:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642090740000|2022-01-13 16:19:00|3563.3|3557.3|3565.5|3559.5|3565.5|3559.5|3563.3|3557.3|6
1642090760000|2022-01-13 16:19:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565|3559|3
1642090770000|2022-01-13 16:19:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642090780000|2022-01-13 16:19:40|3566|3560|3564.5|3558.5|3566|3560|3564.5|3558.5|4
1642090790000|2022-01-13 16:19:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642090820000|2022-01-13 16:20:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642090830000|2022-01-13 16:20:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1642090850000|2022-01-13 16:20:50|3565.3|3559.3|3566.3|3560.3|3566.8|3560.8|3565.3|3559.3|6
1642090860000|2022-01-13 16:21:00|3566.5|3560.5|3567|3561|3567.3|3561.3|3566.5|3560.5|6
1642090870000|2022-01-13 16:21:10|3566.5|3560.5|3565.5|3559.5|3566.5|3560.5|3565.5|3559.5|2
1642090890000|2022-01-13 16:21:30|3565|3559|3565.8|3559.8|3565.8|3559.8|3565|3559|2
1642090900000|2022-01-13 16:21:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1642090910000|2022-01-13 16:21:50|3563.8|3557.8|3565|3559|3565|3559|3563.8|3557.8|2
1642090920000|2022-01-13 16:22:00|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1642090930000|2022-01-13 16:22:10|3565.3|3559.3|3564.3|3558.3|3565.3|3559.3|3564.3|3558.3|2
1642090950000|2022-01-13 16:22:30|3564|3558|3564|3558|3564|3558|3564|3558|1
1642090960000|2022-01-13 16:22:40|3564.3|3558.3|3565|3559|3565|3559|3563.8|3557.8|6
1642090970000|2022-01-13 16:22:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642090980000|2022-01-13 16:23:00|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|2
1642090990000|2022-01-13 16:23:10|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|2
1642091000000|2022-01-13 16:23:20|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3562.8|3556.8|5
1642091010000|2022-01-13 16:23:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1642091020000|2022-01-13 16:23:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642091040000|2022-01-13 16:24:00|3564|3558|3564.5|3558.5|3565|3559|3564|3558|6
1642091050000|2022-01-13 16:24:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642091060000|2022-01-13 16:24:20|3565|3559|3565|3559|3565|3559|3565|3559|1
1642091070000|2022-01-13 16:24:30|3565.3|3559.3|3566.8|3560.8|3567|3561|3565.3|3559.3|6
1642091090000|2022-01-13 16:24:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1642091100000|2022-01-13 16:25:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642091110000|2022-01-13 16:25:10|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|4
1642091120000|2022-01-13 16:25:20|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642091130000|2022-01-13 16:25:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642091150000|2022-01-13 16:25:50|3567.8|3561.8|3568|3562|3568|3562|3567.5|3561.5|4
1642091180000|2022-01-13 16:26:20|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642091200000|2022-01-13 16:26:40|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642091210000|2022-01-13 16:26:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642091220000|2022-01-13 16:27:00|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|4
1642091230000|2022-01-13 16:27:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642091240000|2022-01-13 16:27:20|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.3|3560.3|4
1642091250000|2022-01-13 16:27:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642091260000|2022-01-13 16:27:40|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|3
1642091280000|2022-01-13 16:28:00|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|3
1642091290000|2022-01-13 16:28:10|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|4
1642091300000|2022-01-13 16:28:20|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|2
1642091310000|2022-01-13 16:28:30|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|3
1642091330000|2022-01-13 16:28:50|3567.8|3561.8|3567|3561|3568|3562|3567|3561|4
1642091340000|2022-01-13 16:29:00|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|3
1642091360000|2022-01-13 16:29:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1642091370000|2022-01-13 16:29:30|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|3
1642091380000|2022-01-13 16:29:40|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|3
1642091400000|2022-01-13 16:30:00|3568.3|3562.3|3569|3563|3569|3563|3568.3|3562.3|4
1642091410000|2022-01-13 16:30:10|3569.3|3563.3|3569.5|3563.5|3570.5|3564.5|3569.3|3563.3|6
1642091420000|2022-01-13 16:30:20|3569.3|3563.3|3567.5|3561.5|3569.3|3563.3|3567.5|3561.5|4
1642091440000|2022-01-13 16:30:40|3567.8|3561.8|3568.3|3562.3|3568.8|3562.8|3567.8|3561.8|4
1642091450000|2022-01-13 16:30:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1642091460000|2022-01-13 16:31:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642091480000|2022-01-13 16:31:20|3569.3|3563.3|3568|3562|3569.3|3563.3|3568|3562|2
1642091490000|2022-01-13 16:31:30|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642091500000|2022-01-13 16:31:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1642091510000|2022-01-13 16:31:50|3567.3|3561.3|3568.5|3562.5|3568.5|3562.5|3567.3|3561.3|3
1642091520000|2022-01-13 16:32:00|3568.8|3562.8|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|5
1642091530000|2022-01-13 16:32:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642091540000|2022-01-13 16:32:20|3569.3|3563.3|3569|3563|3569.5|3563.5|3569|3563|4
1642091550000|2022-01-13 16:32:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642091560000|2022-01-13 16:32:40|3567.3|3561.3|3567|3561|3567.5|3561.5|3567|3561|3
1642091570000|2022-01-13 16:32:50|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642091590000|2022-01-13 16:33:10|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|2
1642091610000|2022-01-13 16:33:30|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642091620000|2022-01-13 16:33:40|3567.3|3561.3|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|3
1642091630000|2022-01-13 16:33:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1642091650000|2022-01-13 16:34:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642091660000|2022-01-13 16:34:20|3567.8|3561.8|3568.8|3562.8|3569|3563|3567.8|3561.8|4
1642091670000|2022-01-13 16:34:30|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|4
1642091690000|2022-01-13 16:34:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1642091700000|2022-01-13 16:35:00|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1642091710000|2022-01-13 16:35:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642091720000|2022-01-13 16:35:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1642091730000|2022-01-13 16:35:30|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642091750000|2022-01-13 16:35:50|3569|3563|3568.3|3562.3|3569|3563|3567.8|3561.8|3
1642091760000|2022-01-13 16:36:00|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642091830000|2022-01-13 16:37:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642091840000|2022-01-13 16:37:20|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|3
1642091880000|2022-01-13 16:38:00|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|2
1642091890000|2022-01-13 16:38:10|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1642091900000|2022-01-13 16:38:20|3567.3|3561.3|3567.3|3561.3|3568|3562|3567.3|3561.3|5
1642091910000|2022-01-13 16:38:30|3568|3562|3567.5|3561.5|3568|3562|3567.3|3561.3|3
1642091960000|2022-01-13 16:39:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642091970000|2022-01-13 16:39:30|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1642091980000|2022-01-13 16:39:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642091990000|2022-01-13 16:39:50|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642092040000|2022-01-13 16:40:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642092050000|2022-01-13 16:40:50|3568.5|3562.5|3568.3|3562.3|3569|3563|3567.8|3561.8|5
1642092160000|2022-01-13 16:42:40|3568.5|3562.5|3569.8|3563.8|3569.8|3563.8|3568.5|3562.5|3
1642092170000|2022-01-13 16:42:50|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642092190000|2022-01-13 16:43:10|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|3
1642092200000|2022-01-13 16:43:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|3
1642092230000|2022-01-13 16:43:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1642092250000|2022-01-13 16:44:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642092260000|2022-01-13 16:44:20|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642092270000|2022-01-13 16:44:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1642092280000|2022-01-13 16:44:40|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642092290000|2022-01-13 16:44:50|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|3
1642092300000|2022-01-13 16:45:00|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642092310000|2022-01-13 16:45:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642092320000|2022-01-13 16:45:20|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|2
1642092330000|2022-01-13 16:45:30|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|4
1642092340000|2022-01-13 16:45:40|3568|3562|3569.8|3563.8|3569.8|3563.8|3568|3562|4
1642092350000|2022-01-13 16:45:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642092360000|2022-01-13 16:46:00|3570.3|3564.3|3570.5|3564.5|3571.3|3565.3|3570.3|3564.3|4
1642092370000|2022-01-13 16:46:10|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570|3564|4
1642092380000|2022-01-13 16:46:20|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1642092390000|2022-01-13 16:46:30|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1642092400000|2022-01-13 16:46:40|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.3|3562.3|3
1642092410000|2022-01-13 16:46:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642092420000|2022-01-13 16:47:00|3569.8|3563.8|3569.3|3563.3|3570|3564|3569.3|3563.3|3
1642092430000|2022-01-13 16:47:10|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1642092470000|2022-01-13 16:47:50|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642092490000|2022-01-13 16:48:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642092500000|2022-01-13 16:48:20|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|3
1642092540000|2022-01-13 16:49:00|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|3
1642092580000|2022-01-13 16:49:40|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|3
1642092590000|2022-01-13 16:49:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642092600000|2022-01-13 16:50:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642092610000|2022-01-13 16:50:10|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642092640000|2022-01-13 16:50:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1642092690000|2022-01-13 16:51:30|3567|3561|3568.5|3562.5|3568.5|3562.5|3567|3561|3
1642092700000|2022-01-13 16:51:40|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642092710000|2022-01-13 16:51:50|3568.3|3562.3|3568|3562|3568.5|3562.5|3568|3562|4
1642092720000|2022-01-13 16:52:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642092740000|2022-01-13 16:52:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642092750000|2022-01-13 16:52:30|3567.3|3561.3|3566.3|3560.3|3567.3|3561.3|3566.3|3560.3|2
1642092760000|2022-01-13 16:52:40|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1642092780000|2022-01-13 16:53:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642092800000|2022-01-13 16:53:20|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1642092810000|2022-01-13 16:53:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642092830000|2022-01-13 16:53:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642092840000|2022-01-13 16:54:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642092850000|2022-01-13 16:54:10|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|3
1642092860000|2022-01-13 16:54:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642092900000|2022-01-13 16:55:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642092910000|2022-01-13 16:55:10|3567|3561|3566.3|3560.3|3567|3561|3566.3|3560.3|3
1642092960000|2022-01-13 16:56:00|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|3
1642092970000|2022-01-13 16:56:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642093000000|2022-01-13 16:56:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642093010000|2022-01-13 16:56:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1642093060000|2022-01-13 16:57:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642093070000|2022-01-13 16:57:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642093080000|2022-01-13 16:58:00|3566|3560|3564.8|3558.8|3566|3560|3564.5|3558.5|4
1642093090000|2022-01-13 16:58:10|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564|3558|4
1642093100000|2022-01-13 16:58:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1642093110000|2022-01-13 16:58:30|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1642093140000|2022-01-13 16:59:00|3564.3|3558.3|3560.8|3554.8|3564.3|3558.3|3560.8|3554.8|10
1642093150000|2022-01-13 16:59:10|3562|3556|3561.3|3555.3|3562.3|3556.3|3561.3|3555.3|5
1642093180000|2022-01-13 16:59:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1642093190000|2022-01-13 16:59:50|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1642093200000|2022-01-13 17:00:00|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642093210000|2022-01-13 17:00:10|3563|3557|3563.8|3557.8|3563.8|3557.8|3563|3557|2
1642093220000|2022-01-13 17:00:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1642093260000|2022-01-13 17:01:00|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1642093280000|2022-01-13 17:01:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642093400000|2022-01-13 17:03:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642093450000|2022-01-13 17:04:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642093470000|2022-01-13 17:04:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1642093540000|2022-01-13 17:05:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642093550000|2022-01-13 17:05:50|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|2
1642093560000|2022-01-13 17:06:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1642093720000|2022-01-13 17:08:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642093730000|2022-01-13 17:08:50|3562.5|3556.5|3563.5|3557.5|3563.5|3557.5|3562.5|3556.5|3
1642093780000|2022-01-13 17:09:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642093830000|2022-01-13 17:10:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1642093860000|2022-01-13 17:11:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642093890000|2022-01-13 17:11:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642093900000|2022-01-13 17:11:40|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562.3|3556.3|2
1642093930000|2022-01-13 17:12:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642094020000|2022-01-13 17:13:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1642094090000|2022-01-13 17:14:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642094110000|2022-01-13 17:15:10|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642094130000|2022-01-13 17:15:30|3561|3555|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|5
1642094160000|2022-01-13 17:16:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642094280000|2022-01-13 17:18:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1642094290000|2022-01-13 17:18:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642094300000|2022-01-13 17:18:20|3561|3555|3561|3555|3561|3555|3561|3555|1
1642094310000|2022-01-13 17:18:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642094380000|2022-01-13 17:19:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642094410000|2022-01-13 17:20:10|3561|3555|3561|3555|3561|3555|3561|3555|1
1642094420000|2022-01-13 17:20:20|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1642094430000|2022-01-13 17:20:30|3560.8|3554.8|3559.6|3553.6|3560.8|3554.8|3559.6|3553.6|2
1642094450000|2022-01-13 17:20:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1642094500000|2022-01-13 17:21:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642094530000|2022-01-13 17:22:10|3558|3552|3558|3552|3558|3552|3558|3552|1
1642094610000|2022-01-13 17:23:30|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1642095030000|2022-01-13 17:30:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642095270000|2022-01-13 17:34:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642095280000|2022-01-13 17:34:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642095540000|2022-01-13 17:39:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642095590000|2022-01-13 17:39:50|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642095630000|2022-01-13 17:40:30|3559|3553|3558.3|3552.3|3559|3553|3558.3|3552.3|2
1642095690000|2022-01-13 17:41:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1642095700000|2022-01-13 17:41:40|3558.5|3552.5|3559|3553|3559|3553|3558.5|3552.5|3
1642095750000|2022-01-13 17:42:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1642095760000|2022-01-13 17:42:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642095910000|2022-01-13 17:45:10|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1642095930000|2022-01-13 17:45:30|3558|3552|3558|3552|3558|3552|3558|3552|1
1642095960000|2022-01-13 17:46:00|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1642096020000|2022-01-13 17:47:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642096110000|2022-01-13 17:48:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642096120000|2022-01-13 17:48:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642096190000|2022-01-13 17:49:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642096200000|2022-01-13 17:50:00|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642096290000|2022-01-13 17:51:30|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1642096500000|2022-01-13 17:55:00|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|1
1642096580000|2022-01-13 17:56:20|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|1
1642096660000|2022-01-13 17:57:40|3559.9|3553.9|3560.4|3554.4|3560.4|3554.4|3559.9|3553.9|2
1642096680000|2022-01-13 17:58:00|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1642096740000|2022-01-13 17:59:00|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1642122120000|2022-01-14 01:02:00|3550|3544|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|9
1642122130000|2022-01-14 01:02:10|3550|3544|3549|3543|3550|3544|3548.8|3542.8|10
1642122140000|2022-01-14 01:02:20|3549.3|3543.3|3548.5|3542.5|3549.3|3543.3|3548.3|3542.3|9
1642122150000|2022-01-14 01:02:30|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3548.8|3542.8|13
1642122160000|2022-01-14 01:02:40|3549.3|3543.3|3549|3543|3550.5|3544.5|3548.8|3542.8|11
1642122170000|2022-01-14 01:02:50|3549.5|3543.5|3549|3543|3549.5|3543.5|3549|3543|5
1642122190000|2022-01-14 01:03:10|3548.5|3542.5|3547.3|3541.3|3548.8|3542.8|3547.3|3541.3|5
1642122200000|2022-01-14 01:03:20|3547.8|3541.8|3548.3|3542.3|3548.5|3542.5|3547.8|3541.8|5
1642122210000|2022-01-14 01:03:30|3548.5|3542.5|3549|3543|3549|3543|3548.3|3542.3|4
1642122220000|2022-01-14 01:03:40|3548.5|3542.5|3548.3|3542.3|3548.5|3542.5|3548.3|3542.3|2
1642122230000|2022-01-14 01:03:50|3549|3543|3548.3|3542.3|3549.3|3543.3|3548.3|3542.3|6
1642122240000|2022-01-14 01:04:00|3548.5|3542.5|3548.5|3542.5|3549|3543|3548.5|3542.5|7
1642122250000|2022-01-14 01:04:10|3549|3543|3549|3543|3549.5|3543.5|3549|3543|8
1642122260000|2022-01-14 01:04:20|3549.3|3543.3|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|3
1642122270000|2022-01-14 01:04:30|3549.8|3543.8|3550.3|3544.3|3550.5|3544.5|3549.5|3543.5|5
1642122280000|2022-01-14 01:04:40|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1642122300000|2022-01-14 01:05:00|3550.3|3544.3|3549.8|3543.8|3550.3|3544.3|3549.3|3543.3|7
1642122310000|2022-01-14 01:05:10|3549.5|3543.5|3549|3543|3549.8|3543.8|3549|3543|8
1642122320000|2022-01-14 01:05:20|3549.5|3543.5|3549.3|3543.3|3550|3544|3549|3543|8
1642122330000|2022-01-14 01:05:30|3549|3543|3549|3543|3549|3543|3549|3543|1
1642122340000|2022-01-14 01:05:40|3548.5|3542.5|3547|3541|3548.5|3542.5|3546.8|3540.8|4
1642122350000|2022-01-14 01:05:50|3546.8|3540.8|3546.8|3540.8|3547|3541|3546.8|3540.8|5
1642122360000|2022-01-14 01:06:00|3547|3541|3547.8|3541.8|3547.8|3541.8|3547|3541|6
1642122370000|2022-01-14 01:06:10|3547.5|3541.5|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|3
1642122380000|2022-01-14 01:06:20|3547.5|3541.5|3548|3542|3549.3|3543.3|3546.8|3540.8|17
1642122390000|2022-01-14 01:06:30|3548.8|3542.8|3548.3|3542.3|3549.3|3543.3|3548|3542|6
1642122400000|2022-01-14 01:06:40|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1642122410000|2022-01-14 01:06:50|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1642122420000|2022-01-14 01:07:00|3548.8|3542.8|3547|3541|3548.8|3542.8|3547|3541|8
1642122430000|2022-01-14 01:07:10|3548.3|3542.3|3546.6|3540.6|3548.3|3542.3|3546.6|3540.6|4
1642122440000|2022-01-14 01:07:20|3546.8|3540.8|3546.3|3540.3|3547|3541|3546.3|3540.3|6
1642122450000|2022-01-14 01:07:30|3547|3541|3546.8|3540.8|3547|3541|3546|3540|6
1642122460000|2022-01-14 01:07:40|3547|3541|3547|3541|3547|3541|3546.3|3540.3|5
1642122470000|2022-01-14 01:07:50|3546|3540|3544|3538|3547|3541|3544|3538|11
1642122480000|2022-01-14 01:08:00|3544.3|3538.3|3544.5|3538.5|3545|3539|3543.5|3537.5|6
1642122490000|2022-01-14 01:08:10|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|10
1642122510000|2022-01-14 01:08:30|3544.8|3538.8|3544.5|3538.5|3545|3539|3544.5|3538.5|3
1642122520000|2022-01-14 01:08:40|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1642122530000|2022-01-14 01:08:50|3546|3540|3545.3|3539.3|3546|3540|3545|3539|7
1642122540000|2022-01-14 01:09:00|3544.5|3538.5|3544|3538|3545|3539|3544|3538|7
1642122550000|2022-01-14 01:09:10|3544.8|3538.8|3543.8|3537.8|3544.8|3538.8|3543.5|3537.5|10
1642122560000|2022-01-14 01:09:20|3544.5|3538.5|3545.3|3539.3|3545.8|3539.8|3543.8|3537.8|6
1642122570000|2022-01-14 01:09:30|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1642122580000|2022-01-14 01:09:40|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3544.8|3538.8|9
1642122590000|2022-01-14 01:09:50|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.8|3538.8|2
1642122600000|2022-01-14 01:10:00|3545.8|3539.8|3545.8|3539.8|3546|3540|3544.8|3538.8|5
1642122610000|2022-01-14 01:10:10|3546|3540|3546|3540|3546|3540|3546|3540|1
1642122620000|2022-01-14 01:10:20|3546.3|3540.3|3547|3541|3547|3541|3546.3|3540.3|3
1642122630000|2022-01-14 01:10:30|3547.3|3541.3|3545.5|3539.5|3547.3|3541.3|3545.5|3539.5|5
1642122640000|2022-01-14 01:10:40|3546|3540|3544.8|3538.8|3546|3540|3544|3538|7
1642122650000|2022-01-14 01:10:50|3544|3538|3543.8|3537.8|3545.3|3539.3|3543.8|3537.8|4
1642122660000|2022-01-14 01:11:00|3544.3|3538.3|3542|3536|3544.3|3538.3|3542|3536|11
1642122670000|2022-01-14 01:11:10|3542.5|3536.5|3542|3536|3542.5|3536.5|3541.8|3535.8|8
1642122680000|2022-01-14 01:11:20|3542.8|3536.8|3542.5|3536.5|3543.3|3537.3|3542.5|3536.5|3
1642122690000|2022-01-14 01:11:30|3543|3537|3543|3537|3543.3|3537.3|3542.8|3536.8|5
1642122700000|2022-01-14 01:11:40|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3542.8|3536.8|11
1642122710000|2022-01-14 01:11:50|3544|3538|3545|3539|3546|3540|3544|3538|8
1642122730000|2022-01-14 01:12:10|3544.8|3538.8|3545|3539|3545|3539|3544.8|3538.8|2
1642122750000|2022-01-14 01:12:30|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|10
1642122760000|2022-01-14 01:12:40|3545.3|3539.3|3544.8|3538.8|3545.3|3539.3|3544.8|3538.8|7
1642122770000|2022-01-14 01:12:50|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|3
1642122780000|2022-01-14 01:13:00|3544.8|3538.8|3545|3539|3545.3|3539.3|3544.8|3538.8|4
1642122790000|2022-01-14 01:13:10|3545.3|3539.3|3545.5|3539.5|3545.5|3539.5|3545.3|3539.3|2
1642122810000|2022-01-14 01:13:30|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|3
1642122820000|2022-01-14 01:13:40|3546|3540|3546|3540|3546|3540|3546|3540|1
1642122840000|2022-01-14 01:14:00|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545|3539|4
1642122870000|2022-01-14 01:14:30|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|1
1642122880000|2022-01-14 01:14:40|3545.8|3539.8|3545.5|3539.5|3546|3540|3545.5|3539.5|3
1642122890000|2022-01-14 01:14:50|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642122900000|2022-01-14 01:15:00|3545|3539|3545.3|3539.3|3545.5|3539.5|3544.3|3538.3|9
1642122920000|2022-01-14 01:15:20|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|3
1642122930000|2022-01-14 01:15:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642122940000|2022-01-14 01:15:40|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1642122960000|2022-01-14 01:16:00|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1642122970000|2022-01-14 01:16:10|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|4
1642122980000|2022-01-14 01:16:20|3542.8|3536.8|3542.3|3536.3|3542.8|3536.8|3542.3|3536.3|3
1642122990000|2022-01-14 01:16:30|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.5|3536.5|2
1642123010000|2022-01-14 01:16:50|3543.8|3537.8|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|2
1642123020000|2022-01-14 01:17:00|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|5
1642123030000|2022-01-14 01:17:10|3542.3|3536.3|3542.3|3536.3|3542.5|3536.5|3541.5|3535.5|4
1642123050000|2022-01-14 01:17:30|3542|3536|3542|3536|3542.3|3536.3|3542|3536|3
1642123060000|2022-01-14 01:17:40|3540.8|3534.8|3542|3536|3542|3536|3540.8|3534.8|2
1642123070000|2022-01-14 01:17:50|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642123080000|2022-01-14 01:18:00|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|4
1642123090000|2022-01-14 01:18:10|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1642123100000|2022-01-14 01:18:20|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642123110000|2022-01-14 01:18:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642123120000|2022-01-14 01:18:40|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.3|3536.3|3
1642123130000|2022-01-14 01:18:50|3542.3|3536.3|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|5
1642123140000|2022-01-14 01:19:00|3542|3536|3541.8|3535.8|3542|3536|3541.5|3535.5|3
1642123150000|2022-01-14 01:19:10|3541.5|3535.5|3541.8|3535.8|3542|3536|3540.5|3534.5|7
1642123160000|2022-01-14 01:19:20|3542|3536|3542.5|3536.5|3543|3537|3542|3536|3
1642123180000|2022-01-14 01:19:40|3542.8|3536.8|3542.5|3536.5|3543|3537|3542.5|3536.5|4
1642123190000|2022-01-14 01:19:50|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|5
1642123200000|2022-01-14 01:20:00|3543|3537|3543.5|3537.5|3543.5|3537.5|3543|3537|3
1642123210000|2022-01-14 01:20:10|3543.3|3537.3|3544.5|3538.5|3544.8|3538.8|3543.3|3537.3|4
1642123220000|2022-01-14 01:20:20|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3543.5|3537.5|8
1642123230000|2022-01-14 01:20:30|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|4
1642123240000|2022-01-14 01:20:40|3544|3538|3544|3538|3544.3|3538.3|3544|3538|3
1642123250000|2022-01-14 01:20:50|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|5
1642123260000|2022-01-14 01:21:00|3543|3537|3541.3|3535.3|3543.5|3537.5|3541.3|3535.3|6
1642123280000|2022-01-14 01:21:20|3541.4|3535.4|3542.3|3536.3|3542.3|3536.3|3541.4|3535.4|4
1642123300000|2022-01-14 01:21:40|3542.5|3536.5|3543.5|3537.5|3543.5|3537.5|3542.3|3536.3|4
1642123310000|2022-01-14 01:21:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642123330000|2022-01-14 01:22:10|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.3|3535.3|11
1642123340000|2022-01-14 01:22:20|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1642123350000|2022-01-14 01:22:30|3541|3535|3541|3535|3541.8|3535.8|3541|3535|3
1642123370000|2022-01-14 01:22:50|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|3
1642123380000|2022-01-14 01:23:00|3540.5|3534.5|3540.5|3534.5|3541|3535|3540.5|3534.5|7
1642123390000|2022-01-14 01:23:10|3541.5|3535.5|3540.5|3534.5|3541.5|3535.5|3540.5|3534.5|2
1642123400000|2022-01-14 01:23:20|3541.5|3535.5|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1642123410000|2022-01-14 01:23:30|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|4
1642123420000|2022-01-14 01:23:40|3541.8|3535.8|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|2
1642123430000|2022-01-14 01:23:50|3542|3536|3542|3536|3542.3|3536.3|3542|3536|3
1642123440000|2022-01-14 01:24:00|3542.3|3536.3|3541.8|3535.8|3542.3|3536.3|3541.5|3535.5|4
1642123450000|2022-01-14 01:24:10|3541.5|3535.5|3541.8|3535.8|3541.8|3535.8|3541.5|3535.5|2
1642123460000|2022-01-14 01:24:20|3542|3536|3542.5|3536.5|3542.8|3536.8|3542|3536|6
1642123470000|2022-01-14 01:24:30|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1642123490000|2022-01-14 01:24:50|3543|3537|3542|3536|3543|3537|3542|3536|5
1642123500000|2022-01-14 01:25:00|3541|3535|3541|3535|3541|3535|3540.8|3534.8|3
1642123510000|2022-01-14 01:25:10|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1642123570000|2022-01-14 01:26:10|3540.8|3534.8|3541|3535|3541|3535|3540.8|3534.8|2
1642123610000|2022-01-14 01:26:50|3541.5|3535.5|3541.3|3535.3|3541.5|3535.5|3541|3535|5
1642123620000|2022-01-14 01:27:00|3541.5|3535.5|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|4
1642123640000|2022-01-14 01:27:20|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642123650000|2022-01-14 01:27:30|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1642123660000|2022-01-14 01:27:40|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1642123670000|2022-01-14 01:27:50|3541.3|3535.3|3541.3|3535.3|3541.5|3535.5|3541.3|3535.3|3
1642123680000|2022-01-14 01:28:00|3541.5|3535.5|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|2
1642123690000|2022-01-14 01:28:10|3541|3535|3541|3535|3541|3535|3540.8|3534.8|3
1642123700000|2022-01-14 01:28:20|3540.8|3534.8|3540.5|3534.5|3541|3535|3540.5|3534.5|3
1642123710000|2022-01-14 01:28:30|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|2
1642123720000|2022-01-14 01:28:40|3541.3|3535.3|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|3
1642123730000|2022-01-14 01:28:50|3540.5|3534.5|3540.8|3534.8|3540.8|3534.8|3540.5|3534.5|6
1642123740000|2022-01-14 01:29:00|3540.5|3534.5|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|3
1642123760000|2022-01-14 01:29:20|3540.8|3534.8|3540.3|3534.3|3540.8|3534.8|3540.3|3534.3|4
1642123770000|2022-01-14 01:29:30|3541.5|3535.5|3541|3535|3541.5|3535.5|3540.3|3534.3|7
1642123780000|2022-01-14 01:29:40|3540.5|3534.5|3541|3535|3541|3535|3540.3|3534.3|6
1642123790000|2022-01-14 01:29:50|3540.5|3534.5|3540.8|3534.8|3541.3|3535.3|3540.5|3534.5|4
1642123800000|2022-01-14 01:30:00|3541.3|3535.3|3541|3535|3541.5|3535.5|3540.5|3534.5|12
1642123810000|2022-01-14 01:30:10|3540.5|3534.5|3541|3535|3541.5|3535.5|3540.5|3534.5|11
1642123820000|2022-01-14 01:30:20|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1642123830000|2022-01-14 01:30:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642123840000|2022-01-14 01:30:40|3541.3|3535.3|3541.5|3535.5|3541.8|3535.8|3540.8|3534.8|5
1642123850000|2022-01-14 01:30:50|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642123860000|2022-01-14 01:31:00|3541|3535|3541.3|3535.3|3541.3|3535.3|3541|3535|2
1642123880000|2022-01-14 01:31:20|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1642123890000|2022-01-14 01:31:30|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|4
1642123900000|2022-01-14 01:31:40|3541|3535|3541|3535|3541|3535|3541|3535|1
1642123920000|2022-01-14 01:32:00|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642123930000|2022-01-14 01:32:10|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|3
1642123940000|2022-01-14 01:32:20|3541.5|3535.5|3541.5|3535.5|3541.8|3535.8|3541.5|3535.5|3
1642123950000|2022-01-14 01:32:30|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|4
1642123970000|2022-01-14 01:32:50|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642123990000|2022-01-14 01:33:10|3541|3535|3540|3534|3541|3535|3540|3534|3
1642124010000|2022-01-14 01:33:30|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642124040000|2022-01-14 01:34:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642124050000|2022-01-14 01:34:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642124100000|2022-01-14 01:35:00|3539.3|3533.3|3537.3|3531.3|3539.3|3533.3|3537.3|3531.3|4
1642124110000|2022-01-14 01:35:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642124130000|2022-01-14 01:35:30|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642124160000|2022-01-14 01:36:00|3537|3531|3537.5|3531.5|3537.8|3531.8|3537|3531|5
1642124170000|2022-01-14 01:36:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1642124180000|2022-01-14 01:36:20|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|3
1642124200000|2022-01-14 01:36:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642124220000|2022-01-14 01:37:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642124230000|2022-01-14 01:37:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642124250000|2022-01-14 01:37:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642124260000|2022-01-14 01:37:40|3535.8|3529.8|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|4
1642124270000|2022-01-14 01:37:50|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|5
1642124280000|2022-01-14 01:38:00|3535.3|3529.3|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|9
1642124290000|2022-01-14 01:38:10|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535|3529|4
1642124300000|2022-01-14 01:38:20|3536|3530|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|7
1642124310000|2022-01-14 01:38:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642124340000|2022-01-14 01:39:00|3536.5|3530.5|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|3
1642124360000|2022-01-14 01:39:20|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|3
1642124370000|2022-01-14 01:39:30|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642124380000|2022-01-14 01:39:40|3536.5|3530.5|3537|3531|3537.5|3531.5|3536.5|3530.5|3
1642124400000|2022-01-14 01:40:00|3537.3|3531.3|3538.3|3532.3|3538.3|3532.3|3537.3|3531.3|3
1642124410000|2022-01-14 01:40:10|3538|3532|3538.5|3532.5|3538.5|3532.5|3538|3532|3
1642124420000|2022-01-14 01:40:20|3538.8|3532.8|3539.5|3533.5|3539.8|3533.8|3538.8|3532.8|3
1642124430000|2022-01-14 01:40:30|3539.3|3533.3|3537.8|3531.8|3539.3|3533.3|3537.8|3531.8|3
1642124460000|2022-01-14 01:41:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642124470000|2022-01-14 01:41:10|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642124480000|2022-01-14 01:41:20|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|3
1642124490000|2022-01-14 01:41:30|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1642124550000|2022-01-14 01:42:30|3536|3530|3536.3|3530.3|3537|3531|3536|3530|3
1642124570000|2022-01-14 01:42:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1642124580000|2022-01-14 01:43:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642124600000|2022-01-14 01:43:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642124630000|2022-01-14 01:43:50|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1642124670000|2022-01-14 01:44:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1642124680000|2022-01-14 01:44:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642124700000|2022-01-14 01:45:00|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642124710000|2022-01-14 01:45:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642124720000|2022-01-14 01:45:20|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|4
1642124740000|2022-01-14 01:45:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1642124750000|2022-01-14 01:45:50|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1642124760000|2022-01-14 01:46:00|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1642124770000|2022-01-14 01:46:10|3534.3|3528.3|3534.8|3528.8|3535|3529|3534.3|3528.3|3
1642124780000|2022-01-14 01:46:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1642124810000|2022-01-14 01:46:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642124820000|2022-01-14 01:47:00|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642124830000|2022-01-14 01:47:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642124840000|2022-01-14 01:47:20|3536.3|3530.3|3536.8|3530.8|3536.8|3530.8|3536.3|3530.3|3
1642124900000|2022-01-14 01:48:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536|3530|3
1642124910000|2022-01-14 01:48:30|3536|3530|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|4
1642124930000|2022-01-14 01:48:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1642124940000|2022-01-14 01:49:00|3535.8|3529.8|3534.5|3528.5|3535.8|3529.8|3534.5|3528.5|2
1642124950000|2022-01-14 01:49:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642124960000|2022-01-14 01:49:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642125010000|2022-01-14 01:50:10|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3534.3|3528.3|2
1642125020000|2022-01-14 01:50:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642125070000|2022-01-14 01:51:10|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|2
1642125080000|2022-01-14 01:51:20|3535|3529|3535.5|3529.5|3535.8|3529.8|3535|3529|4
1642125090000|2022-01-14 01:51:30|3535.3|3529.3|3535.3|3529.3|3535.5|3529.5|3534.8|3528.8|7
1642125100000|2022-01-14 01:51:40|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1642125120000|2022-01-14 01:52:00|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|3
1642125130000|2022-01-14 01:52:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642125150000|2022-01-14 01:52:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1642125240000|2022-01-14 01:54:00|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3534.5|3528.5|2
1642125300000|2022-01-14 01:55:00|3534.8|3528.8|3536|3530|3536|3530|3534.8|3528.8|4
1642125310000|2022-01-14 01:55:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642125320000|2022-01-14 01:55:20|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1642125340000|2022-01-14 01:55:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642125370000|2022-01-14 01:56:10|3536|3530|3537|3531|3537.5|3531.5|3535.8|3529.8|9
1642125380000|2022-01-14 01:56:20|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3536.8|3530.8|5
1642125390000|2022-01-14 01:56:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642125400000|2022-01-14 01:56:40|3537|3531|3538|3532|3538|3532|3537|3531|4
1642125420000|2022-01-14 01:57:00|3537.8|3531.8|3536.8|3530.8|3537.8|3531.8|3536.8|3530.8|3
1642125430000|2022-01-14 01:57:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|4
1642125440000|2022-01-14 01:57:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1642125450000|2022-01-14 01:57:30|3536.8|3530.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|4
1642125470000|2022-01-14 01:57:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1642125480000|2022-01-14 01:58:00|3537.8|3531.8|3537|3531|3537.8|3531.8|3537|3531|3
1642125520000|2022-01-14 01:58:40|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|2
1642125530000|2022-01-14 01:58:50|3537|3531|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|5
1642125570000|2022-01-14 01:59:30|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642125590000|2022-01-14 01:59:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537|3531|5
1642125600000|2022-01-14 02:00:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537|3531|3
1642125610000|2022-01-14 02:00:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642125620000|2022-01-14 02:00:20|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536|3530|3
1642125630000|2022-01-14 02:00:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|6
1642125640000|2022-01-14 02:00:40|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|2
1642125650000|2022-01-14 02:00:50|3537.3|3531.3|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|2
1642125670000|2022-01-14 02:01:10|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|2
1642125690000|2022-01-14 02:01:30|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|2
1642125720000|2022-01-14 02:02:00|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1642125730000|2022-01-14 02:02:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539|3533|3
1642125750000|2022-01-14 02:02:30|3540.3|3534.3|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|3
1642125760000|2022-01-14 02:02:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1642125800000|2022-01-14 02:03:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642125810000|2022-01-14 02:03:30|3539.5|3533.5|3538.5|3532.5|3539.5|3533.5|3538.5|3532.5|4
1642125820000|2022-01-14 02:03:40|3539|3533|3539|3533|3539|3533|3539|3533|1
1642125840000|2022-01-14 02:04:00|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642125850000|2022-01-14 02:04:10|3539.5|3533.5|3540|3534|3540|3534|3539.5|3533.5|3
1642125870000|2022-01-14 02:04:30|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642125880000|2022-01-14 02:04:40|3540|3534|3540|3534|3540|3534|3540|3534|1
1642125910000|2022-01-14 02:05:10|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540|3534|3
1642125990000|2022-01-14 02:06:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642126000000|2022-01-14 02:06:40|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642126020000|2022-01-14 02:07:00|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|3
1642126030000|2022-01-14 02:07:10|3542.8|3536.8|3542.5|3536.5|3542.8|3536.8|3541.8|3535.8|3
1642126040000|2022-01-14 02:07:20|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1642126050000|2022-01-14 02:07:30|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1642126070000|2022-01-14 02:07:50|3543.5|3537.5|3543.5|3537.5|3543.8|3537.8|3543.5|3537.5|3
1642126090000|2022-01-14 02:08:10|3543.8|3537.8|3544.3|3538.3|3544.8|3538.8|3543.8|3537.8|6
1642126100000|2022-01-14 02:08:20|3544|3538|3544|3538|3544|3538|3544|3538|1
1642126110000|2022-01-14 02:08:30|3544.3|3538.3|3546|3540|3546|3540|3544.3|3538.3|4
1642126120000|2022-01-14 02:08:40|3545.8|3539.8|3545|3539|3546.3|3540.3|3545|3539|10
1642126130000|2022-01-14 02:08:50|3545.5|3539.5|3544.3|3538.3|3545.5|3539.5|3543.8|3537.8|11
1642126140000|2022-01-14 02:09:00|3544|3538|3544.5|3538.5|3544.5|3538.5|3544|3538|5
1642126150000|2022-01-14 02:09:10|3544.3|3538.3|3544.3|3538.3|3544.5|3538.5|3544|3538|6
1642126160000|2022-01-14 02:09:20|3544|3538|3543.8|3537.8|3544|3538|3543.5|3537.5|6
1642126170000|2022-01-14 02:09:30|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.3|3536.3|6
1642126180000|2022-01-14 02:09:40|3543|3537|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|6
1642126190000|2022-01-14 02:09:50|3542.5|3536.5|3542|3536|3542.5|3536.5|3542|3536|2
1642126200000|2022-01-14 02:10:00|3542.3|3536.3|3543.5|3537.5|3544|3538|3542|3536|8
1642126210000|2022-01-14 02:10:10|3543.3|3537.3|3543.5|3537.5|3543.8|3537.8|3543.3|3537.3|4
1642126220000|2022-01-14 02:10:20|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642126230000|2022-01-14 02:10:30|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|1
1642126240000|2022-01-14 02:10:40|3543.3|3537.3|3543.3|3537.3|3543.5|3537.5|3543.3|3537.3|3
1642126250000|2022-01-14 02:10:50|3542.8|3536.8|3542.3|3536.3|3542.8|3536.8|3542.3|3536.3|3
1642126260000|2022-01-14 02:11:00|3542|3536|3542|3536|3542|3536|3542|3536|1
1642126270000|2022-01-14 02:11:10|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642126280000|2022-01-14 02:11:20|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|2
1642126300000|2022-01-14 02:11:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642126310000|2022-01-14 02:11:50|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540|3534|3
1642126320000|2022-01-14 02:12:00|3540.8|3534.8|3542.8|3536.8|3542.8|3536.8|3540.8|3534.8|5
1642126330000|2022-01-14 02:12:10|3543|3537|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|7
1642126340000|2022-01-14 02:12:20|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642126350000|2022-01-14 02:12:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1642126360000|2022-01-14 02:12:40|3541.8|3535.8|3541|3535|3541.8|3535.8|3541|3535|7
1642126370000|2022-01-14 02:12:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642126380000|2022-01-14 02:13:00|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|2
1642126390000|2022-01-14 02:13:10|3540.3|3534.3|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|6
1642126400000|2022-01-14 02:13:20|3539.8|3533.8|3540|3534|3540|3534|3539.3|3533.3|4
1642126410000|2022-01-14 02:13:30|3539.8|3533.8|3540|3534|3540|3534|3539.5|3533.5|4
1642126430000|2022-01-14 02:13:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642126440000|2022-01-14 02:14:00|3540|3534|3539.3|3533.3|3540|3534|3539.3|3533.3|7
1642126450000|2022-01-14 02:14:10|3539|3533|3539|3533|3539|3533|3539|3533|1
1642126470000|2022-01-14 02:14:30|3539.3|3533.3|3539|3533|3539.3|3533.3|3539|3533|2
1642126480000|2022-01-14 02:14:40|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642126490000|2022-01-14 02:14:50|3539|3533|3537.5|3531.5|3539|3533|3537.5|3531.5|4
1642126540000|2022-01-14 02:15:40|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642126680000|2022-01-14 02:18:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642126890000|2022-01-14 02:21:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642127050000|2022-01-14 02:24:10|3538|3532|3538|3532|3538|3532|3538|3532|1
1642127070000|2022-01-14 02:24:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642127400000|2022-01-14 02:30:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642127410000|2022-01-14 02:30:10|3537.8|3531.8|3539.8|3533.8|3539.8|3533.8|3537.8|3531.8|2
1642127420000|2022-01-14 02:30:20|3540.3|3534.3|3540.8|3534.8|3541.3|3535.3|3540.3|3534.3|9
1642127430000|2022-01-14 02:30:30|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642127450000|2022-01-14 02:30:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1642127460000|2022-01-14 02:31:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1642127470000|2022-01-14 02:31:10|3540.5|3534.5|3541|3535|3541|3535|3540.3|3534.3|5
1642127480000|2022-01-14 02:31:20|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642127490000|2022-01-14 02:31:30|3541.5|3535.5|3542|3536|3542|3536|3541.5|3535.5|5
1642127500000|2022-01-14 02:31:40|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1642127510000|2022-01-14 02:31:50|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1642127520000|2022-01-14 02:32:00|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|3
1642127540000|2022-01-14 02:32:20|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642127550000|2022-01-14 02:32:30|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642127590000|2022-01-14 02:33:10|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642127650000|2022-01-14 02:34:10|3541|3535|3541|3535|3541|3535|3541|3535|1
1642127670000|2022-01-14 02:34:30|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642127680000|2022-01-14 02:34:40|3541|3535|3541|3535|3541.5|3535.5|3541|3535|3
1642127710000|2022-01-14 02:35:10|3540.8|3534.8|3539|3533|3540.8|3534.8|3539|3533|3
1642127720000|2022-01-14 02:35:20|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642127740000|2022-01-14 02:35:40|3538.5|3532.5|3538|3532|3538.5|3532.5|3538|3532|3
1642127770000|2022-01-14 02:36:10|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|2
1642127790000|2022-01-14 02:36:30|3538.3|3532.3|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|3
1642127810000|2022-01-14 02:36:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1642127830000|2022-01-14 02:37:10|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|4
1642127840000|2022-01-14 02:37:20|3537.8|3531.8|3535.3|3529.3|3537.8|3531.8|3535|3529|8
1642127850000|2022-01-14 02:37:30|3535.5|3529.5|3536.5|3530.5|3537|3531|3535|3529|15
1642127860000|2022-01-14 02:37:40|3536.3|3530.3|3535.5|3529.5|3536.3|3530.3|3535.3|3529.3|5
1642127870000|2022-01-14 02:37:50|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|3
1642127880000|2022-01-14 02:38:00|3535|3529|3536.3|3530.3|3536.3|3530.3|3535|3529|4
1642127890000|2022-01-14 02:38:10|3536.5|3530.5|3536.8|3530.8|3537|3531|3536.5|3530.5|4
1642127900000|2022-01-14 02:38:20|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1642127910000|2022-01-14 02:38:30|3536.8|3530.8|3536.3|3530.3|3537|3531|3536|3530|7
1642127920000|2022-01-14 02:38:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536|3530|6
1642127930000|2022-01-14 02:38:50|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642127940000|2022-01-14 02:39:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642127950000|2022-01-14 02:39:10|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|5
1642127960000|2022-01-14 02:39:20|3536.3|3530.3|3536.8|3530.8|3537|3531|3536.3|3530.3|4
1642127970000|2022-01-14 02:39:30|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642127980000|2022-01-14 02:39:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642127990000|2022-01-14 02:39:50|3537|3531|3538.3|3532.3|3538.5|3532.5|3537|3531|6
1642128000000|2022-01-14 02:40:00|3538|3532|3537.5|3531.5|3538|3532|3537.3|3531.3|6
1642128010000|2022-01-14 02:40:10|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|4
1642128020000|2022-01-14 02:40:20|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642128030000|2022-01-14 02:40:30|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537|3531|4
1642128060000|2022-01-14 02:41:00|3537.5|3531.5|3537|3531|3537.5|3531.5|3537|3531|2
1642128070000|2022-01-14 02:41:10|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642128090000|2022-01-14 02:41:30|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|4
1642128100000|2022-01-14 02:41:40|3538|3532|3537.5|3531.5|3538|3532|3537.3|3531.3|4
1642128110000|2022-01-14 02:41:50|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1642128140000|2022-01-14 02:42:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|3
1642128150000|2022-01-14 02:42:30|3537|3531|3537.3|3531.3|3537.5|3531.5|3537|3531|4
1642128160000|2022-01-14 02:42:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|3
1642128170000|2022-01-14 02:42:50|3537.8|3531.8|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|2
1642128180000|2022-01-14 02:43:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642128210000|2022-01-14 02:43:30|3537.5|3531.5|3537.3|3531.3|3537.8|3531.8|3537.3|3531.3|3
1642128220000|2022-01-14 02:43:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642128250000|2022-01-14 02:44:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642128280000|2022-01-14 02:44:40|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1642128290000|2022-01-14 02:44:50|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|3
1642128300000|2022-01-14 02:45:00|3538|3532|3537.8|3531.8|3538|3532|3537.3|3531.3|3
1642128310000|2022-01-14 02:45:10|3538|3532|3538|3532|3538.3|3532.3|3538|3532|3
1642128320000|2022-01-14 02:45:20|3538.3|3532.3|3538|3532|3538.3|3532.3|3537.8|3531.8|4
1642128330000|2022-01-14 02:45:30|3538.3|3532.3|3538.8|3532.8|3538.8|3532.8|3538.3|3532.3|3
1642128370000|2022-01-14 02:46:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642128390000|2022-01-14 02:46:30|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|2
1642128410000|2022-01-14 02:46:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642128420000|2022-01-14 02:47:00|3538.5|3532.5|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|3
1642128430000|2022-01-14 02:47:10|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1642128470000|2022-01-14 02:47:50|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642128510000|2022-01-14 02:48:30|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642128550000|2022-01-14 02:49:10|3538.3|3532.3|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|4
1642128560000|2022-01-14 02:49:20|3538.8|3532.8|3538.8|3532.8|3539|3533|3538.8|3532.8|3
1642128570000|2022-01-14 02:49:30|3539|3533|3539|3533|3539|3533|3539|3533|1
1642128590000|2022-01-14 02:49:50|3538.8|3532.8|3538.8|3532.8|3539|3533|3538.8|3532.8|3
1642128600000|2022-01-14 02:50:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1642128610000|2022-01-14 02:50:10|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642128620000|2022-01-14 02:50:20|3538.5|3532.5|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|2
1642128630000|2022-01-14 02:50:30|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642128700000|2022-01-14 02:51:40|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.5|3532.5|3
1642128710000|2022-01-14 02:51:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1642128740000|2022-01-14 02:52:20|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|3538.8|3532.8|1
1642128750000|2022-01-14 02:52:30|3540.3|3534.3|3539.8|3533.8|3541.1|3535.1|3539.8|3533.8|8
1642128760000|2022-01-14 02:52:40|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.8|3533.8|2
1642128770000|2022-01-14 02:52:50|3540.3|3534.3|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|5
1642128780000|2022-01-14 02:53:00|3541.5|3535.5|3541.5|3535.5|3542|3536|3540.8|3534.8|10
1642128800000|2022-01-14 02:53:20|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642128810000|2022-01-14 02:53:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642128840000|2022-01-14 02:54:00|3540.8|3534.8|3541.3|3535.3|3541.5|3535.5|3540.8|3534.8|4
1642128850000|2022-01-14 02:54:10|3541|3535|3540.5|3534.5|3541.8|3535.8|3540.5|3534.5|4
1642128860000|2022-01-14 02:54:20|3541|3535|3540.8|3534.8|3541|3535|3539.8|3533.8|4
1642128870000|2022-01-14 02:54:30|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541.3|3535.3|2
1642128880000|2022-01-14 02:54:40|3541.8|3535.8|3542|3536|3542|3536|3541.5|3535.5|4
1642128890000|2022-01-14 02:54:50|3542.3|3536.3|3542|3536|3542.3|3536.3|3541.5|3535.5|5
1642128920000|2022-01-14 02:55:20|3542.3|3536.3|3542.8|3536.8|3543.3|3537.3|3542|3536|10
1642128930000|2022-01-14 02:55:30|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542|3536|3
1642128940000|2022-01-14 02:55:40|3542|3536|3542.3|3536.3|3542.3|3536.3|3541.8|3535.8|4
1642128950000|2022-01-14 02:55:50|3542|3536|3542.3|3536.3|3542.3|3536.3|3542|3536|2
1642128960000|2022-01-14 02:56:00|3542.8|3536.8|3543|3537|3543|3537|3542.8|3536.8|2
1642128970000|2022-01-14 02:56:10|3543.3|3537.3|3543|3537|3543.5|3537.5|3542.8|3536.8|9
1642128990000|2022-01-14 02:56:30|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1642129010000|2022-01-14 02:56:50|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642129020000|2022-01-14 02:57:00|3543.5|3537.5|3543|3537|3543.8|3537.8|3543|3537|7
1642129040000|2022-01-14 02:57:20|3542.8|3536.8|3543|3537|3543|3537|3542.8|3536.8|2
1642129050000|2022-01-14 02:57:30|3543.3|3537.3|3542.3|3536.3|3543.5|3537.5|3542.3|3536.3|8
1642129060000|2022-01-14 02:57:40|3542.8|3536.8|3542.3|3536.3|3542.8|3536.8|3542.3|3536.3|2
1642129080000|2022-01-14 02:58:00|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1642129090000|2022-01-14 02:58:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642129100000|2022-01-14 02:58:20|3542.5|3536.5|3542.3|3536.3|3542.8|3536.8|3542.3|3536.3|3
1642129110000|2022-01-14 02:58:30|3542.5|3536.5|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|5
1642129130000|2022-01-14 02:58:50|3543|3537|3543.3|3537.3|3543.3|3537.3|3543|3537|2
1642129170000|2022-01-14 02:59:30|3543.5|3537.5|3544|3538|3545.3|3539.3|3543.5|3537.5|9
1642129180000|2022-01-14 02:59:40|3544.3|3538.3|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|6
1642129190000|2022-01-14 02:59:50|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|4
1642129200000|2022-01-14 03:00:00|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3543.8|3537.8|11
1642129210000|2022-01-14 03:00:10|3544.8|3538.8|3544.3|3538.3|3545|3539|3544|3538|6
1642129220000|2022-01-14 03:00:20|3544.8|3538.8|3544|3538|3544.8|3538.8|3543.5|3537.5|7
1642129230000|2022-01-14 03:00:30|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.3|3537.3|6
1642129240000|2022-01-14 03:00:40|3542.8|3536.8|3543.3|3537.3|3543.5|3537.5|3542.8|3536.8|5
1642129250000|2022-01-14 03:00:50|3542.8|3536.8|3543|3537|3543.5|3537.5|3542.8|3536.8|6
1642129260000|2022-01-14 03:01:00|3543.5|3537.5|3543.8|3537.8|3544.5|3538.5|3542.8|3536.8|10
1642129270000|2022-01-14 03:01:10|3544|3538|3543|3537|3544|3538|3543|3537|6
1642129280000|2022-01-14 03:01:20|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|2
1642129290000|2022-01-14 03:01:30|3543.3|3537.3|3542.8|3536.8|3544|3538|3542.8|3536.8|9
1642129300000|2022-01-14 03:01:40|3543.3|3537.3|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|4
1642129310000|2022-01-14 03:01:50|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|2
1642129320000|2022-01-14 03:02:00|3543.5|3537.5|3542.3|3536.3|3543.5|3537.5|3542.3|3536.3|9
1642129330000|2022-01-14 03:02:10|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.3|3536.3|9
1642129340000|2022-01-14 03:02:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1642129350000|2022-01-14 03:02:30|3543.5|3537.5|3543|3537|3544.3|3538.3|3543|3537|6
1642129360000|2022-01-14 03:02:40|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|4
1642129370000|2022-01-14 03:02:50|3543.3|3537.3|3543|3537|3543.3|3537.3|3542.8|3536.8|8
1642129380000|2022-01-14 03:03:00|3543.3|3537.3|3543|3537|3544|3538|3543|3537|7
1642129390000|2022-01-14 03:03:10|3543.3|3537.3|3543|3537|3544|3538|3542.8|3536.8|11
1642129400000|2022-01-14 03:03:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3543|3537|2
1642129410000|2022-01-14 03:03:30|3543.3|3537.3|3544|3538|3544|3538|3543|3537|5
1642129420000|2022-01-14 03:03:40|3543.8|3537.8|3543|3537|3543.8|3537.8|3543|3537|4
1642129430000|2022-01-14 03:03:50|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642129440000|2022-01-14 03:04:00|3543|3537|3543.3|3537.3|3544|3538|3543|3537|7
1642129450000|2022-01-14 03:04:10|3543|3537|3543|3537|3543.3|3537.3|3542.8|3536.8|6
1642129460000|2022-01-14 03:04:20|3543.3|3537.3|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|4
1642129470000|2022-01-14 03:04:30|3543|3537|3543|3537|3543|3537|3541.8|3535.8|9
1642129480000|2022-01-14 03:04:40|3543.3|3537.3|3542.5|3536.5|3543.5|3537.5|3542.3|3536.3|5
1642129490000|2022-01-14 03:04:50|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|2
1642129500000|2022-01-14 03:05:00|3541.5|3535.5|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|2
1642129520000|2022-01-14 03:05:20|3543|3537|3543|3537|3543.8|3537.8|3543|3537|7
1642129530000|2022-01-14 03:05:30|3543.3|3537.3|3542.5|3536.5|3543.3|3537.3|3542.5|3536.5|2
1642129540000|2022-01-14 03:05:40|3543.8|3537.8|3543|3537|3544|3538|3543|3537|4
1642129550000|2022-01-14 03:05:50|3543.3|3537.3|3543|3537|3544|3538|3543|3537|4
1642129560000|2022-01-14 03:06:00|3542.8|3536.8|3542.5|3536.5|3543|3537|3542.5|3536.5|3
1642129570000|2022-01-14 03:06:10|3543.3|3537.3|3542.5|3536.5|3543.3|3537.3|3542.5|3536.5|7
1642129580000|2022-01-14 03:06:20|3542.3|3536.3|3542|3536|3542.3|3536.3|3542|3536|4
1642129590000|2022-01-14 03:06:30|3542.3|3536.3|3541.3|3535.3|3542.3|3536.3|3541.3|3535.3|4
1642129600000|2022-01-14 03:06:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642129610000|2022-01-14 03:06:50|3542.3|3536.3|3541.8|3535.8|3542.5|3536.5|3541.8|3535.8|3
1642129620000|2022-01-14 03:07:00|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|3541.3|3535.3|1
1642129630000|2022-01-14 03:07:10|3541.8|3535.8|3543|3537|3543|3537|3541.8|3535.8|6
1642129640000|2022-01-14 03:07:20|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642129650000|2022-01-14 03:07:30|3543.8|3537.8|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|6
1642129660000|2022-01-14 03:07:40|3543.5|3537.5|3543|3537|3543.5|3537.5|3543|3537|6
1642129670000|2022-01-14 03:07:50|3543.5|3537.5|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|11
1642129690000|2022-01-14 03:08:10|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|4
1642129700000|2022-01-14 03:08:20|3542.5|3536.5|3542|3536|3543|3537|3542|3536|6
1642129710000|2022-01-14 03:08:30|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|2
1642129740000|2022-01-14 03:09:00|3542.3|3536.3|3543|3537|3543.3|3537.3|3542.3|3536.3|5
1642129750000|2022-01-14 03:09:10|3542.5|3536.5|3542.8|3536.8|3543|3537|3542|3536|8
1642129760000|2022-01-14 03:09:20|3542.5|3536.5|3542.8|3536.8|3542.8|3536.8|3542|3536|4
1642129770000|2022-01-14 03:09:30|3542.5|3536.5|3542.5|3536.5|3542.8|3536.8|3542.5|3536.5|3
1642129780000|2022-01-14 03:09:40|3543|3537|3543|3537|3543|3537|3543|3537|1
1642129790000|2022-01-14 03:09:50|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|3
1642129800000|2022-01-14 03:10:00|3542.5|3536.5|3542|3536|3542.5|3536.5|3541.8|3535.8|6
1642129810000|2022-01-14 03:10:10|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|3
1642129840000|2022-01-14 03:10:40|3543.3|3537.3|3543.5|3537.5|3543.5|3537.5|3543.3|3537.3|2
1642129850000|2022-01-14 03:10:50|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3542.3|3536.3|4
1642129870000|2022-01-14 03:11:10|3542|3536|3542|3536|3542.3|3536.3|3542|3536|3
1642129880000|2022-01-14 03:11:20|3541.5|3535.5|3542.3|3536.3|3543.3|3537.3|3541.5|3535.5|7
1642129890000|2022-01-14 03:11:30|3542|3536|3542|3536|3542|3536|3542|3536|1
1642129900000|2022-01-14 03:11:40|3541.5|3535.5|3542|3536|3542|3536|3541.5|3535.5|2
1642129910000|2022-01-14 03:11:50|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642129920000|2022-01-14 03:12:00|3542|3536|3542.5|3536.5|3543.5|3537.5|3542|3536|6
1642129930000|2022-01-14 03:12:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642129960000|2022-01-14 03:12:40|3542.8|3536.8|3542.3|3536.3|3543.3|3537.3|3542.3|3536.3|6
1642129970000|2022-01-14 03:12:50|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|3
1642129980000|2022-01-14 03:13:00|3542.3|3536.3|3541.8|3535.8|3542.3|3536.3|3541.8|3535.8|2
1642129990000|2022-01-14 03:13:10|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|3542.3|3536.3|1
1642130000000|2022-01-14 03:13:20|3542.8|3536.8|3543.5|3537.5|3543.5|3537.5|3542.8|3536.8|3
1642130020000|2022-01-14 03:13:40|3543|3537|3543.5|3537.5|3543.8|3537.8|3542.8|3536.8|4
1642130030000|2022-01-14 03:13:50|3543.3|3537.3|3542|3536|3543.3|3537.3|3542|3536|6
1642130040000|2022-01-14 03:14:00|3542.5|3536.5|3542.3|3536.3|3542.5|3536.5|3542|3536|3
1642130050000|2022-01-14 03:14:10|3542.5|3536.5|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|9
1642130060000|2022-01-14 03:14:20|3542.8|3536.8|3542.8|3536.8|3543|3537|3542.8|3536.8|3
1642130070000|2022-01-14 03:14:30|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1642130080000|2022-01-14 03:14:40|3543|3537|3543|3537|3543.8|3537.8|3543|3537|5
1642130090000|2022-01-14 03:14:50|3542.8|3536.8|3542|3536|3543|3537|3542|3536|10
1642130100000|2022-01-14 03:15:00|3542.8|3536.8|3542.5|3536.5|3543|3537|3542.5|3536.5|11
1642130110000|2022-01-14 03:15:10|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|2
1642130120000|2022-01-14 03:15:20|3542.8|3536.8|3542.3|3536.3|3543|3537|3542.3|3536.3|3
1642130130000|2022-01-14 03:15:30|3542.5|3536.5|3542|3536|3542.5|3536.5|3542|3536|2
1642130140000|2022-01-14 03:15:40|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|5
1642130150000|2022-01-14 03:15:50|3543|3537|3542|3536|3543|3537|3542|3536|3
1642130160000|2022-01-14 03:16:00|3542.8|3536.8|3543|3537|3543.3|3537.3|3542.8|3536.8|4
1642130170000|2022-01-14 03:16:10|3543.3|3537.3|3543.8|3537.8|3543.8|3537.8|3543|3537|6
1642130190000|2022-01-14 03:16:30|3543.5|3537.5|3543.8|3537.8|3543.8|3537.8|3543.5|3537.5|2
1642130200000|2022-01-14 03:16:40|3544.5|3538.5|3544|3538|3544.8|3538.8|3544|3538|5
1642130210000|2022-01-14 03:16:50|3544.3|3538.3|3544|3538|3544.8|3538.8|3544|3538|4
1642130220000|2022-01-14 03:17:00|3544.3|3538.3|3544|3538|3544.5|3538.5|3544|3538|7
1642130230000|2022-01-14 03:17:10|3544.5|3538.5|3544.8|3538.8|3544.8|3538.8|3544|3538|7
1642130250000|2022-01-14 03:17:30|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|3545.8|3539.8|1
1642130260000|2022-01-14 03:17:40|3545|3539|3545|3539|3545|3539|3544.8|3538.8|3
1642130290000|2022-01-14 03:18:10|3545.3|3539.3|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|5
1642130300000|2022-01-14 03:18:20|3545.8|3539.8|3546.3|3540.3|3546.3|3540.3|3545.3|3539.3|7
1642130310000|2022-01-14 03:18:30|3545.5|3539.5|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|3
1642130320000|2022-01-14 03:18:40|3545.8|3539.8|3545.3|3539.3|3545.8|3539.8|3545|3539|10
1642130330000|2022-01-14 03:18:50|3545.5|3539.5|3545.5|3539.5|3545.8|3539.8|3545.3|3539.3|5
1642130340000|2022-01-14 03:19:00|3546|3540|3546.5|3540.5|3546.5|3540.5|3545.5|3539.5|4
1642130350000|2022-01-14 03:19:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642130370000|2022-01-14 03:19:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1642130380000|2022-01-14 03:19:40|3546|3540|3546|3540|3546|3540|3545.8|3539.8|3
1642130390000|2022-01-14 03:19:50|3546.5|3540.5|3546.3|3540.3|3547|3541|3546|3540|8
1642130400000|2022-01-14 03:20:00|3545.8|3539.8|3546|3540|3546.3|3540.3|3545.5|3539.5|8
1642130410000|2022-01-14 03:20:10|3545.5|3539.5|3545.3|3539.3|3545.8|3539.8|3545.3|3539.3|7
1642130420000|2022-01-14 03:20:20|3545.5|3539.5|3544.8|3538.8|3545.8|3539.8|3544.8|3538.8|5
1642130430000|2022-01-14 03:20:30|3545|3539|3545|3539|3545.5|3539.5|3544.8|3538.8|6
1642130440000|2022-01-14 03:20:40|3545.5|3539.5|3544.5|3538.5|3545.5|3539.5|3544.5|3538.5|3
1642130450000|2022-01-14 03:20:50|3545|3539|3544.5|3538.5|3545|3539|3544.5|3538.5|4
1642130460000|2022-01-14 03:21:00|3545|3539|3544|3538|3545.5|3539.5|3543.5|3537.5|12
1642130470000|2022-01-14 03:21:10|3544.5|3538.5|3544.3|3538.3|3544.5|3538.5|3543.5|3537.5|10
1642130480000|2022-01-14 03:21:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544|3538|4
1642130490000|2022-01-14 03:21:30|3544|3538|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|7
1642130500000|2022-01-14 03:21:40|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.3|3536.3|5
1642130510000|2022-01-14 03:21:50|3543|3537|3543|3537|3543|3537|3542.3|3536.3|6
1642130520000|2022-01-14 03:22:00|3542.8|3536.8|3542.5|3536.5|3543|3537|3542.5|3536.5|4
1642130530000|2022-01-14 03:22:10|3542.8|3536.8|3542.8|3536.8|3543.3|3537.3|3542.5|3536.5|6
1642130540000|2022-01-14 03:22:20|3543.3|3537.3|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|6
1642130550000|2022-01-14 03:22:30|3543|3537|3542.8|3536.8|3543.3|3537.3|3542.8|3536.8|4
1642130560000|2022-01-14 03:22:40|3543|3537|3542.8|3536.8|3543|3537|3542.8|3536.8|2
1642130570000|2022-01-14 03:22:50|3543.3|3537.3|3543|3537|3543.5|3537.5|3543|3537|3
1642130580000|2022-01-14 03:23:00|3543.5|3537.5|3544.3|3538.3|3544.5|3538.5|3543|3537|7
1642130590000|2022-01-14 03:23:10|3545.3|3539.3|3545|3539|3546.3|3540.3|3545|3539|6
1642130600000|2022-01-14 03:23:20|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642130610000|2022-01-14 03:23:30|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|3
1642130620000|2022-01-14 03:23:40|3544.3|3538.3|3544.8|3538.8|3544.8|3538.8|3544.3|3538.3|2
1642130640000|2022-01-14 03:24:00|3545.3|3539.3|3544.8|3538.8|3545.5|3539.5|3544.3|3538.3|6
1642130650000|2022-01-14 03:24:10|3545|3539|3545.3|3539.3|3545.3|3539.3|3545|3539|2
1642130660000|2022-01-14 03:24:20|3545.5|3539.5|3546.3|3540.3|3546.3|3540.3|3545.3|3539.3|5
1642130670000|2022-01-14 03:24:30|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1642130690000|2022-01-14 03:24:50|3547|3541|3547|3541|3547|3541|3547|3541|1
1642130710000|2022-01-14 03:25:10|3546.8|3540.8|3546.3|3540.3|3546.8|3540.8|3546.3|3540.3|2
1642130720000|2022-01-14 03:25:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1642130740000|2022-01-14 03:25:40|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1642130750000|2022-01-14 03:25:50|3546.8|3540.8|3546.3|3540.3|3547|3541|3546.3|3540.3|5
1642130760000|2022-01-14 03:26:00|3546.5|3540.5|3547|3541|3547.3|3541.3|3546.5|3540.5|6
1642130770000|2022-01-14 03:26:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642130780000|2022-01-14 03:26:20|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1642130790000|2022-01-14 03:26:30|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1642130800000|2022-01-14 03:26:40|3546.8|3540.8|3546.3|3540.3|3547|3541|3546.3|3540.3|7
1642130810000|2022-01-14 03:26:50|3546.5|3540.5|3546.5|3540.5|3546.8|3540.8|3546|3540|8
1642130820000|2022-01-14 03:27:00|3546.8|3540.8|3546.5|3540.5|3546.8|3540.8|3546.5|3540.5|2
1642130830000|2022-01-14 03:27:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|3
1642130850000|2022-01-14 03:27:30|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1642130860000|2022-01-14 03:27:40|3547.3|3541.3|3546.5|3540.5|3547.3|3541.3|3546.3|3540.3|6
1642130870000|2022-01-14 03:27:50|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.3|3540.3|10
1642130880000|2022-01-14 03:28:00|3547|3541|3547|3541|3547|3541|3547|3541|1
1642130890000|2022-01-14 03:28:10|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1642130900000|2022-01-14 03:28:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642130920000|2022-01-14 03:28:40|3547|3541|3546.8|3540.8|3547.3|3541.3|3546.8|3540.8|4
1642130930000|2022-01-14 03:28:50|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|3546.5|3540.5|1
1642130950000|2022-01-14 03:29:10|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642130960000|2022-01-14 03:29:20|3547.3|3541.3|3547.8|3541.8|3548.5|3542.5|3547.3|3541.3|3
1642130970000|2022-01-14 03:29:30|3548.6|3542.6|3548|3542|3548.8|3542.8|3548|3542|4
1642130980000|2022-01-14 03:29:40|3548.8|3542.8|3547.5|3541.5|3548.8|3542.8|3547.5|3541.5|4
1642130990000|2022-01-14 03:29:50|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|6
1642131000000|2022-01-14 03:30:00|3549|3543|3548.9|3542.9|3549.3|3543.3|3548.5|3542.5|5
1642131010000|2022-01-14 03:30:10|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642131040000|2022-01-14 03:30:40|3550|3544|3548.5|3542.5|3550|3544|3548.5|3542.5|2
1642131070000|2022-01-14 03:31:10|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1642131090000|2022-01-14 03:31:30|3547.8|3541.8|3548.8|3542.8|3548.8|3542.8|3547.3|3541.3|5
1642131110000|2022-01-14 03:31:50|3549.3|3543.3|3550.3|3544.3|3551.3|3545.3|3549.3|3543.3|7
1642131120000|2022-01-14 03:32:00|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642131170000|2022-01-14 03:32:50|3552.3|3546.3|3551.5|3545.5|3552.3|3546.3|3551.5|3545.5|2
1642131180000|2022-01-14 03:33:00|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|3
1642131240000|2022-01-14 03:34:00|3554|3548|3552.5|3546.5|3554|3548|3552.5|3546.5|3
1642131270000|2022-01-14 03:34:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|3
1642131280000|2022-01-14 03:34:40|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642131310000|2022-01-14 03:35:10|3552.8|3546.8|3553|3547|3554|3548|3552.8|3546.8|5
1642131320000|2022-01-14 03:35:20|3553.5|3547.5|3553|3547|3553.5|3547.5|3553|3547|3
1642131360000|2022-01-14 03:36:00|3552.8|3546.8|3552|3546|3552.8|3546.8|3552|3546|3
1642131380000|2022-01-14 03:36:20|3551|3545|3551|3545|3551|3545|3550.5|3544.5|3
1642131400000|2022-01-14 03:36:40|3551.3|3545.3|3552|3546|3553.3|3547.3|3551.3|3545.3|7
1642131420000|2022-01-14 03:37:00|3551|3545|3551|3545|3551|3545|3551|3545|1
1642131430000|2022-01-14 03:37:10|3550.8|3544.8|3551|3545|3551|3545|3550.8|3544.8|2
1642131440000|2022-01-14 03:37:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642131460000|2022-01-14 03:37:40|3550.5|3544.5|3549.3|3543.3|3550.8|3544.8|3549.3|3543.3|7
1642131530000|2022-01-14 03:38:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642131540000|2022-01-14 03:39:00|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|2
1642131570000|2022-01-14 03:39:30|3550.5|3544.5|3550.5|3544.5|3551.3|3545.3|3549.5|3543.5|6
1642131610000|2022-01-14 03:40:10|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|3
1642131620000|2022-01-14 03:40:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642131670000|2022-01-14 03:41:10|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1642131700000|2022-01-14 03:41:40|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551|3545|3
1642131720000|2022-01-14 03:42:00|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1642131780000|2022-01-14 03:43:00|3550.5|3544.5|3551.3|3545.3|3551.5|3545.5|3550.5|3544.5|3
1642131820000|2022-01-14 03:43:40|3550.3|3544.3|3550.5|3544.5|3550.5|3544.5|3550.3|3544.3|2
1642131870000|2022-01-14 03:44:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|3
1642131960000|2022-01-14 03:46:00|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552|3546|3
1642131970000|2022-01-14 03:46:10|3552.8|3546.8|3551.9|3545.9|3552.8|3546.8|3551.9|3545.9|2
1642131980000|2022-01-14 03:46:20|3552|3546|3551.8|3545.8|3552|3546|3551.8|3545.8|2
1642132060000|2022-01-14 03:47:40|3552.5|3546.5|3552.4|3546.4|3553|3547|3551.5|3545.5|9
1642132080000|2022-01-14 03:48:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1642132160000|2022-01-14 03:49:20|3552.8|3546.8|3552.5|3546.5|3553|3547|3551.8|3545.8|8
1642132210000|2022-01-14 03:50:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642132230000|2022-01-14 03:50:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642132270000|2022-01-14 03:51:10|3553|3547|3553|3547|3553.3|3547.3|3552.3|3546.3|5
1642132350000|2022-01-14 03:52:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642132380000|2022-01-14 03:53:00|3553|3547|3553.5|3547.5|3553.8|3547.8|3552.8|3546.8|9
1642132480000|2022-01-14 03:54:40|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1642132490000|2022-01-14 03:54:50|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1642132500000|2022-01-14 03:55:00|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.3|3546.3|4
1642132610000|2022-01-14 03:56:50|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1642132620000|2022-01-14 03:57:00|3552.5|3546.5|3553.5|3547.5|3553.5|3547.5|3552.3|3546.3|7
1642132630000|2022-01-14 03:57:10|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1642132750000|2022-01-14 03:59:10|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553|3547|5
1642132810000|2022-01-14 04:00:10|3554|3548|3554|3548|3554|3548|3554|3548|1
1642132830000|2022-01-14 04:00:30|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1642132860000|2022-01-14 04:01:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642132890000|2022-01-14 04:01:30|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.3|3547.3|3
1642132920000|2022-01-14 04:02:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642133040000|2022-01-14 04:04:00|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.3|3547.3|4
1642133180000|2022-01-14 04:06:20|3554.8|3548.8|3557.1|3551.1|3557.1|3551.1|3554.8|3548.8|2
1642133200000|2022-01-14 04:06:40|3557.5|3551.5|3557|3551|3558|3552|3557|3551|4
1642133370000|2022-01-14 04:09:30|3557.8|3551.8|3556.8|3550.8|3557.8|3551.8|3556.5|3550.5|3
1642133390000|2022-01-14 04:09:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642133560000|2022-01-14 04:12:40|3557|3551|3555.8|3549.8|3557|3551|3555.8|3549.8|3
1642133760000|2022-01-14 04:16:00|3556.3|3550.3|3557.8|3551.8|3558|3552|3556.3|3550.3|7
1642133780000|2022-01-14 04:16:20|3557|3551|3557|3551|3557|3551|3557|3551|1
1642133990000|2022-01-14 04:19:50|3557.5|3551.5|3556.8|3550.8|3558.5|3552.5|3556.8|3550.8|7
1642134040000|2022-01-14 04:20:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642134180000|2022-01-14 04:23:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642134230000|2022-01-14 04:23:50|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1642134240000|2022-01-14 04:24:00|3556.3|3550.3|3557.3|3551.3|3557.8|3551.8|3556.3|3550.3|5
1642134250000|2022-01-14 04:24:10|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642134520000|2022-01-14 04:28:40|3557|3551|3557.4|3551.4|3558|3552|3556.3|3550.3|8
1642134540000|2022-01-14 04:29:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642134550000|2022-01-14 04:29:10|3557.4|3551.4|3557.5|3551.5|3557.5|3551.5|3557.4|3551.4|2
1642134570000|2022-01-14 04:29:30|3557|3551|3557|3551|3557|3551|3557|3551|1
1642134680000|2022-01-14 04:31:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642134730000|2022-01-14 04:32:10|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|3
1642134780000|2022-01-14 04:33:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642134850000|2022-01-14 04:34:10|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3555.8|3549.8|7
1642134940000|2022-01-14 04:35:40|3555.8|3549.8|3555|3549|3555.8|3549.8|3555|3549|2
1642134950000|2022-01-14 04:35:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642135000000|2022-01-14 04:36:40|3554|3548|3553.5|3547.5|3554|3548|3553.5|3547.5|3
1642135010000|2022-01-14 04:36:50|3553|3547|3552.5|3546.5|3553|3547|3552.3|3546.3|3
1642135030000|2022-01-14 04:37:10|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642135040000|2022-01-14 04:37:20|3552|3546|3551|3545|3552|3546|3550.8|3544.8|4
1642135060000|2022-01-14 04:37:40|3550.8|3544.8|3550.3|3544.3|3550.8|3544.8|3550.3|3544.3|2
1642135090000|2022-01-14 04:38:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1642135110000|2022-01-14 04:38:30|3549.8|3543.8|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|2
1642135230000|2022-01-14 04:40:30|3549.8|3543.8|3550.1|3544.1|3550.8|3544.8|3549.8|3543.8|4
1642135250000|2022-01-14 04:40:50|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642135370000|2022-01-14 04:42:50|3549.8|3543.8|3551.5|3545.5|3551.5|3545.5|3549.8|3543.8|2
1642135540000|2022-01-14 04:45:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1642135630000|2022-01-14 04:47:10|3550.5|3544.5|3550.8|3544.8|3550.8|3544.8|3550.5|3544.5|2
1642135710000|2022-01-14 04:48:30|3551.3|3545.3|3551.8|3545.8|3551.8|3545.8|3550.5|3544.5|5
1642135800000|2022-01-14 04:50:00|3553.3|3547.3|3553.3|3547.3|3553.5|3547.5|3552|3546|6
1642136120000|2022-01-14 04:55:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1642136320000|2022-01-14 04:58:40|3554|3548|3553.8|3547.8|3554.5|3548.5|3552.8|3546.8|4
1642136330000|2022-01-14 04:58:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1642136440000|2022-01-14 05:00:40|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1642136840000|2022-01-14 05:07:20|3554.8|3548.8|3555.3|3549.3|3556.3|3550.3|3554.6|3548.6|7
1642137310000|2022-01-14 05:15:10|3555|3549|3555|3549|3555|3549|3555|3549|1
1642137390000|2022-01-14 05:16:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642137400000|2022-01-14 05:16:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642137550000|2022-01-14 05:19:10|3556.3|3550.3|3556.5|3550.5|3556.8|3550.8|3555.5|3549.5|7
1642137570000|2022-01-14 05:19:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642138040000|2022-01-14 05:27:20|3555.5|3549.5|3554|3548|3555.5|3549.5|3554|3548|2
1642138060000|2022-01-14 05:27:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642138080000|2022-01-14 05:28:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1642138210000|2022-01-14 05:30:10|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1642138220000|2022-01-14 05:30:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1642138240000|2022-01-14 05:30:40|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642138260000|2022-01-14 05:31:00|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1642138280000|2022-01-14 05:31:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642138290000|2022-01-14 05:31:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642138300000|2022-01-14 05:31:40|3555|3549|3553.8|3547.8|3555|3549|3553.8|3547.8|4
1642138310000|2022-01-14 05:31:50|3553.5|3547.5|3553|3547|3553.5|3547.5|3553|3547|2
1642138320000|2022-01-14 05:32:00|3552.8|3546.8|3551.8|3545.8|3552.8|3546.8|3551.8|3545.8|4
1642138330000|2022-01-14 05:32:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1642138340000|2022-01-14 05:32:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3551.5|3545.5|2
1642138350000|2022-01-14 05:32:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642138360000|2022-01-14 05:32:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1642138380000|2022-01-14 05:33:00|3550.8|3544.8|3549.8|3543.8|3550.8|3544.8|3549.8|3543.8|3
1642138390000|2022-01-14 05:33:10|3549.5|3543.5|3549.8|3543.8|3550.5|3544.5|3549.5|3543.5|6
1642138400000|2022-01-14 05:33:20|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549.3|3543.3|2
1642138410000|2022-01-14 05:33:30|3548.8|3542.8|3549.3|3543.3|3549.3|3543.3|3548.8|3542.8|2
1642138420000|2022-01-14 05:33:40|3548.8|3542.8|3547.5|3541.5|3548.8|3542.8|3547.5|3541.5|4
1642138430000|2022-01-14 05:33:50|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|1
1642138440000|2022-01-14 05:34:00|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|2
1642138470000|2022-01-14 05:34:30|3547.5|3541.5|3548|3542|3548|3542|3547.5|3541.5|3
1642138480000|2022-01-14 05:34:40|3548.3|3542.3|3549|3543|3549.5|3543.5|3548.3|3542.3|3
1642138490000|2022-01-14 05:34:50|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|3549.3|3543.3|1
1642138500000|2022-01-14 05:35:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1642138510000|2022-01-14 05:35:10|3549.3|3543.3|3550|3544|3550|3544|3549.3|3543.3|3
1642138520000|2022-01-14 05:35:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642138530000|2022-01-14 05:35:30|3549.3|3543.3|3549|3543|3549.3|3543.3|3549|3543|2
1642138540000|2022-01-14 05:35:40|3548.5|3542.5|3548.3|3542.3|3549|3543|3548.3|3542.3|4
1642138550000|2022-01-14 05:35:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|3
1642138560000|2022-01-14 05:36:00|3548.3|3542.3|3549|3543|3549|3543|3548.3|3542.3|3
1642138580000|2022-01-14 05:36:20|3548.8|3542.8|3548.3|3542.3|3549.3|3543.3|3548|3542|6
1642138610000|2022-01-14 05:36:50|3548.5|3542.5|3549|3543|3549.8|3543.8|3548.5|3542.5|5
1642138620000|2022-01-14 05:37:00|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1642138630000|2022-01-14 05:37:10|3548.3|3542.3|3547.3|3541.3|3548.3|3542.3|3547.3|3541.3|3
1642138650000|2022-01-14 05:37:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1642138660000|2022-01-14 05:37:40|3547.8|3541.8|3548.3|3542.3|3548.3|3542.3|3547.8|3541.8|3
1642138680000|2022-01-14 05:38:00|3548|3542|3548|3542|3548|3542|3548|3542|1
1642138730000|2022-01-14 05:38:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1642138750000|2022-01-14 05:39:10|3548.5|3542.5|3549|3543|3549.5|3543.5|3548.5|3542.5|3
1642138760000|2022-01-14 05:39:20|3548.8|3542.8|3548.3|3542.3|3548.8|3542.8|3548.3|3542.3|2
1642138770000|2022-01-14 05:39:30|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|2
1642138800000|2022-01-14 05:40:00|3548.8|3542.8|3547.3|3541.3|3548.8|3542.8|3547.3|3541.3|4
1642138810000|2022-01-14 05:40:10|3546.8|3540.8|3547.3|3541.3|3547.3|3541.3|3546.8|3540.8|4
1642138820000|2022-01-14 05:40:20|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|3546.8|3540.8|1
1642138830000|2022-01-14 05:40:30|3547.3|3541.3|3546.3|3540.3|3547.3|3541.3|3546.3|3540.3|4
1642138840000|2022-01-14 05:40:40|3546|3540|3546.5|3540.5|3546.5|3540.5|3546|3540|3
1642138860000|2022-01-14 05:41:00|3547.5|3541.5|3547|3541|3547.5|3541.5|3547|3541|2
1642138870000|2022-01-14 05:41:10|3546.5|3540.5|3547|3541|3547|3541|3546.5|3540.5|2
1642138880000|2022-01-14 05:41:20|3546.5|3540.5|3548.3|3542.3|3549.5|3543.5|3546.5|3540.5|7
1642138890000|2022-01-14 05:41:30|3549.3|3543.3|3547.8|3541.8|3549.3|3543.3|3547.8|3541.8|2
1642138900000|2022-01-14 05:41:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|1
1642138910000|2022-01-14 05:41:50|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|2
1642138930000|2022-01-14 05:42:10|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3546.5|3540.5|8
1642138940000|2022-01-14 05:42:20|3547.8|3541.8|3546.3|3540.3|3547.8|3541.8|3546.3|3540.3|5
1642138950000|2022-01-14 05:42:30|3546|3540|3545.5|3539.5|3546|3540|3545.5|3539.5|2
1642138980000|2022-01-14 05:43:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642138990000|2022-01-14 05:43:10|3545.3|3539.3|3545.3|3539.3|3545.5|3539.5|3545|3539|4
1642139000000|2022-01-14 05:43:20|3545.5|3539.5|3546|3540|3546|3540|3545.5|3539.5|6
1642139010000|2022-01-14 05:43:30|3546.3|3540.3|3546|3540|3546.3|3540.3|3546|3540|2
1642139020000|2022-01-14 05:43:40|3546.3|3540.3|3547.3|3541.3|3547.8|3541.8|3546.3|3540.3|5
1642139030000|2022-01-14 05:43:50|3547.8|3541.8|3547.5|3541.5|3547.8|3541.8|3547.5|3541.5|2
1642139080000|2022-01-14 05:44:40|3548|3542|3549|3543|3550|3544|3548|3542|6
1642139090000|2022-01-14 05:44:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642139100000|2022-01-14 05:45:00|3548.5|3542.5|3547.5|3541.5|3548.5|3542.5|3547.5|3541.5|2
1642139110000|2022-01-14 05:45:10|3547.3|3541.3|3546|3540|3547.3|3541.3|3546|3540|6
1642139120000|2022-01-14 05:45:20|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545|3539|5
1642139130000|2022-01-14 05:45:30|3545.8|3539.8|3546|3540|3546|3540|3545.8|3539.8|2
1642139150000|2022-01-14 05:45:50|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|2
1642139160000|2022-01-14 05:46:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642139190000|2022-01-14 05:46:30|3546|3540|3545.4|3539.4|3546.3|3540.3|3545.4|3539.4|3
1642139200000|2022-01-14 05:46:40|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642139220000|2022-01-14 05:47:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642139230000|2022-01-14 05:47:10|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|4
1642139240000|2022-01-14 05:47:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1642139250000|2022-01-14 05:47:30|3544.8|3538.8|3544.8|3538.8|3545|3539|3544.8|3538.8|3
1642139260000|2022-01-14 05:47:40|3545|3539|3544.8|3538.8|3545|3539|3544.8|3538.8|2
1642139270000|2022-01-14 05:47:50|3544.5|3538.5|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|3
1642139280000|2022-01-14 05:48:00|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642139290000|2022-01-14 05:48:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1642139300000|2022-01-14 05:48:20|3545.3|3539.3|3546|3540|3546|3540|3545.3|3539.3|4
1642139310000|2022-01-14 05:48:30|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|3546.3|3540.3|1
1642139330000|2022-01-14 05:48:50|3546|3540|3546.3|3540.3|3546.3|3540.3|3545.8|3539.8|4
1642139340000|2022-01-14 05:49:00|3546|3540|3545|3539|3546.5|3540.5|3545|3539|12
1642139350000|2022-01-14 05:49:10|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642139370000|2022-01-14 05:49:30|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642139410000|2022-01-14 05:50:10|3545.5|3539.5|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|3
1642139420000|2022-01-14 05:50:20|3545|3539|3545|3539|3545|3539|3545|3539|1
1642139430000|2022-01-14 05:50:30|3545.3|3539.3|3544.3|3538.3|3545.3|3539.3|3544.3|3538.3|3
1642139440000|2022-01-14 05:50:40|3544.5|3538.5|3545|3539|3545|3539|3544.5|3538.5|3
1642139460000|2022-01-14 05:51:00|3544.8|3538.8|3545|3539|3545|3539|3544.5|3538.5|4
1642139480000|2022-01-14 05:51:20|3544.8|3538.8|3545.3|3539.3|3545.3|3539.3|3544.5|3538.5|5
1642139490000|2022-01-14 05:51:30|3545|3539|3544.8|3538.8|3545|3539|3544.3|3538.3|4
1642139500000|2022-01-14 05:51:40|3544.5|3538.5|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|5
1642139510000|2022-01-14 05:51:50|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642139530000|2022-01-14 05:52:10|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|3545.3|3539.3|1
1642139550000|2022-01-14 05:52:30|3545.5|3539.5|3547.4|3541.4|3547.5|3541.5|3545.5|3539.5|7
1642139570000|2022-01-14 05:52:50|3547.5|3541.5|3546.8|3540.8|3547.5|3541.5|3546.8|3540.8|2
1642139580000|2022-01-14 05:53:00|3546.5|3540.5|3546.8|3540.8|3546.8|3540.8|3546.5|3540.5|2
1642139620000|2022-01-14 05:53:40|3547|3541|3546.8|3540.8|3547|3541|3546.8|3540.8|2
1642139630000|2022-01-14 05:53:50|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|2
1642139640000|2022-01-14 05:54:00|3547.5|3541.5|3547.8|3541.8|3547.8|3541.8|3547.5|3541.5|2
1642139650000|2022-01-14 05:54:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1642139660000|2022-01-14 05:54:20|3547.8|3541.8|3548|3542|3548|3542|3547.8|3541.8|2
1642139670000|2022-01-14 05:54:30|3548.3|3542.3|3548|3542|3548.3|3542.3|3548|3542|2
1642139680000|2022-01-14 05:54:40|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1642139690000|2022-01-14 05:54:50|3548|3542|3548|3542|3548.3|3542.3|3548|3542|3
1642139700000|2022-01-14 05:55:00|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1642139730000|2022-01-14 05:55:30|3548|3542|3548|3542|3548|3542|3548|3542|1
1642139740000|2022-01-14 05:55:40|3547.8|3541.8|3547.8|3541.8|3548|3542|3547.8|3541.8|3
1642139760000|2022-01-14 05:56:00|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1642139780000|2022-01-14 05:56:20|3548|3542|3548|3542|3548|3542|3548|3542|1
1642139810000|2022-01-14 05:56:50|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1642139820000|2022-01-14 05:57:00|3548|3542|3547.5|3541.5|3548|3542|3547.3|3541.3|4
1642139830000|2022-01-14 05:57:10|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|2
1642139840000|2022-01-14 05:57:20|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547|3541|3
1642139860000|2022-01-14 05:57:40|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|3547.8|3541.8|1
1642139870000|2022-01-14 05:57:50|3548|3542|3548.3|3542.3|3548.3|3542.3|3548|3542|2
1642139890000|2022-01-14 05:58:10|3548|3542|3548|3542|3548|3542|3548|3542|1
1642139920000|2022-01-14 05:58:40|3548.3|3542.3|3549|3543|3549.8|3543.8|3548.3|3542.3|7
1642139930000|2022-01-14 05:58:50|3549.3|3543.3|3548.8|3542.8|3549.3|3543.3|3548.8|3542.8|5
1642139940000|2022-01-14 05:59:00|3549|3543|3549|3543|3549|3543|3549|3543|1
1642139950000|2022-01-14 05:59:10|3548.8|3542.8|3549|3543|3549|3543|3548.8|3542.8|2
1642139960000|2022-01-14 05:59:20|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549|3543|4
1642139980000|2022-01-14 05:59:40|3550|3544|3550.8|3544.8|3551.3|3545.3|3550|3544|5
1642139990000|2022-01-14 05:59:50|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1642140000000|2022-01-14 06:00:00|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.5|3544.5|5
1642140010000|2022-01-14 06:00:10|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1642140020000|2022-01-14 06:00:20|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550|3544|5
1642140030000|2022-01-14 06:00:30|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1642140040000|2022-01-14 06:00:40|3550.3|3544.3|3550.5|3544.5|3550.8|3544.8|3550.3|3544.3|6
1642140050000|2022-01-14 06:00:50|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|3
1642140060000|2022-01-14 06:01:00|3550.5|3544.5|3551.3|3545.3|3551.3|3545.3|3550.5|3544.5|4
1642140070000|2022-01-14 06:01:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642140090000|2022-01-14 06:01:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|3
1642140110000|2022-01-14 06:01:50|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|2
1642140120000|2022-01-14 06:02:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642140140000|2022-01-14 06:02:20|3552.5|3546.5|3553.8|3547.8|3553.8|3547.8|3552.5|3546.5|4
1642140150000|2022-01-14 06:02:30|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|4
1642140160000|2022-01-14 06:02:40|3553|3547|3553|3547|3553.3|3547.3|3553|3547|3
1642140170000|2022-01-14 06:02:50|3552|3546|3553.3|3547.3|3553.3|3547.3|3552|3546|3
1642140180000|2022-01-14 06:03:00|3553|3547|3552.5|3546.5|3553|3547|3552.5|3546.5|3
1642140200000|2022-01-14 06:03:20|3553.3|3547.3|3550.5|3544.5|3553.3|3547.3|3550.5|3544.5|8
1642140210000|2022-01-14 06:03:30|3551.8|3545.8|3550.8|3544.8|3551.8|3545.8|3550.8|3544.8|2
1642140220000|2022-01-14 06:03:40|3550.5|3544.5|3551.8|3545.8|3552|3546|3550.5|3544.5|5
1642140230000|2022-01-14 06:03:50|3552|3546|3552.3|3546.3|3552.3|3546.3|3552|3546|6
1642140240000|2022-01-14 06:04:00|3552|3546|3551.5|3545.5|3552|3546|3551.5|3545.5|3
1642140250000|2022-01-14 06:04:10|3552|3546|3552.5|3546.5|3552.5|3546.5|3552|3546|2
1642140260000|2022-01-14 06:04:20|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.8|3545.8|2
1642140270000|2022-01-14 06:04:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642140300000|2022-01-14 06:05:00|3551.8|3545.8|3553|3547|3553|3547|3551.8|3545.8|5
1642140310000|2022-01-14 06:05:10|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642140320000|2022-01-14 06:05:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642140340000|2022-01-14 06:05:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1642140350000|2022-01-14 06:05:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642140390000|2022-01-14 06:06:30|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|3
1642140400000|2022-01-14 06:06:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642140420000|2022-01-14 06:07:00|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553|3547|4
1642140460000|2022-01-14 06:07:40|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1642140470000|2022-01-14 06:07:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1642140480000|2022-01-14 06:08:00|3553.8|3547.8|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|2
1642140490000|2022-01-14 06:08:10|3552.3|3546.3|3552.8|3546.8|3552.8|3546.8|3552.3|3546.3|2
1642140510000|2022-01-14 06:08:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1642140520000|2022-01-14 06:08:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642140550000|2022-01-14 06:09:10|3553|3547|3553|3547|3553|3547|3553|3547|1
1642140560000|2022-01-14 06:09:20|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642140580000|2022-01-14 06:09:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1642140590000|2022-01-14 06:09:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642140600000|2022-01-14 06:10:00|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642140620000|2022-01-14 06:10:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642140630000|2022-01-14 06:10:30|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1642140640000|2022-01-14 06:10:40|3553.8|3547.8|3553.8|3547.8|3554|3548|3553.8|3547.8|5
1642140650000|2022-01-14 06:10:50|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3553.3|3547.3|2
1642140670000|2022-01-14 06:11:10|3552.5|3546.5|3554|3548|3554|3548|3552.5|3546.5|3
1642140680000|2022-01-14 06:11:20|3554.3|3548.3|3554.8|3548.8|3555.3|3549.3|3554.3|3548.3|3
1642140690000|2022-01-14 06:11:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642140700000|2022-01-14 06:11:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642140740000|2022-01-14 06:12:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642140750000|2022-01-14 06:12:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642140760000|2022-01-14 06:12:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642140800000|2022-01-14 06:13:20|3554.3|3548.3|3553.3|3547.3|3554.3|3548.3|3553|3547|3
1642140820000|2022-01-14 06:13:40|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642140830000|2022-01-14 06:13:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1642140840000|2022-01-14 06:14:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642140870000|2022-01-14 06:14:30|3554.5|3548.5|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|3
1642140890000|2022-01-14 06:14:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642140910000|2022-01-14 06:15:10|3555|3549|3554.8|3548.8|3555|3549|3554.3|3548.3|4
1642140920000|2022-01-14 06:15:20|3555|3549|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|3
1642140940000|2022-01-14 06:15:40|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|2
1642140950000|2022-01-14 06:15:50|3554.3|3548.3|3555|3549|3555|3549|3554.3|3548.3|6
1642140960000|2022-01-14 06:16:00|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|5
1642140970000|2022-01-14 06:16:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642141000000|2022-01-14 06:16:40|3554.3|3548.3|3555.3|3549.3|3555.5|3549.5|3554|3548|5
1642141070000|2022-01-14 06:17:50|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1642141090000|2022-01-14 06:18:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642141100000|2022-01-14 06:18:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642141130000|2022-01-14 06:18:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642141140000|2022-01-14 06:19:00|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642141170000|2022-01-14 06:19:30|3554.8|3548.8|3554|3548|3554.8|3548.8|3554|3548|4
1642141180000|2022-01-14 06:19:40|3553.8|3547.8|3553.5|3547.5|3553.8|3547.8|3553.5|3547.5|2
1642141190000|2022-01-14 06:19:50|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|2
1642141200000|2022-01-14 06:20:00|3553|3547|3553.3|3547.3|3553.5|3547.5|3553|3547|3
1642141240000|2022-01-14 06:20:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642141250000|2022-01-14 06:20:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642141260000|2022-01-14 06:21:00|3554|3548|3553.8|3547.8|3554|3548|3553.5|3547.5|3
1642141270000|2022-01-14 06:21:10|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|6
1642141280000|2022-01-14 06:21:20|3555.5|3549.5|3556|3550|3556.5|3550.5|3555.5|3549.5|5
1642141290000|2022-01-14 06:21:30|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|5
1642141300000|2022-01-14 06:21:40|3556|3550|3556|3550|3556|3550|3556|3550|1
1642141310000|2022-01-14 06:21:50|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642141320000|2022-01-14 06:22:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642141340000|2022-01-14 06:22:20|3555|3549|3554|3548|3555|3549|3554|3548|4
1642141360000|2022-01-14 06:22:40|3554.5|3548.5|3553.3|3547.3|3554.5|3548.5|3553.3|3547.3|2
1642141370000|2022-01-14 06:22:50|3553.5|3547.5|3554|3548|3554.5|3548.5|3553.5|3547.5|3
1642141380000|2022-01-14 06:23:00|3554.5|3548.5|3554.8|3548.8|3555.8|3549.8|3554|3548|5
1642141400000|2022-01-14 06:23:20|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.8|3548.8|2
1642141410000|2022-01-14 06:23:30|3555.8|3549.8|3555|3549|3555.8|3549.8|3554.8|3548.8|5
1642141420000|2022-01-14 06:23:40|3555.3|3549.3|3557.5|3551.5|3557.5|3551.5|3555.3|3549.3|5
1642141430000|2022-01-14 06:23:50|3556.5|3550.5|3556.3|3550.3|3557.5|3551.5|3556.3|3550.3|8
1642141440000|2022-01-14 06:24:00|3557|3551|3557|3551|3557|3551|3555.8|3549.8|10
1642141450000|2022-01-14 06:24:10|3556.8|3550.8|3554.8|3548.8|3556.8|3550.8|3554.8|3548.8|8
1642141460000|2022-01-14 06:24:20|3555.5|3549.5|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|3
1642141470000|2022-01-14 06:24:30|3555.8|3549.8|3555.5|3549.5|3556|3550|3555|3549|6
1642141480000|2022-01-14 06:24:40|3556|3550|3555.5|3549.5|3556|3550|3555|3549|4
1642141500000|2022-01-14 06:25:00|3556|3550|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|5
1642141520000|2022-01-14 06:25:20|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|2
1642141530000|2022-01-14 06:25:30|3556.3|3550.3|3554.8|3548.8|3556.8|3550.8|3554.8|3548.8|7
1642141540000|2022-01-14 06:25:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642141550000|2022-01-14 06:25:50|3555.5|3549.5|3554.3|3548.3|3555.5|3549.5|3554.3|3548.3|14
1642141560000|2022-01-14 06:26:00|3554|3548|3553.5|3547.5|3554.8|3548.8|3553.5|3547.5|6
1642141570000|2022-01-14 06:26:10|3554.5|3548.5|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|5
1642141580000|2022-01-14 06:26:20|3554|3548|3554.4|3548.4|3554.8|3548.8|3554|3548|3
1642141590000|2022-01-14 06:26:30|3555.4|3549.4|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|4
1642141610000|2022-01-14 06:26:50|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554|3548|5
1642141620000|2022-01-14 06:27:00|3554|3548|3555.3|3549.3|3555.3|3549.3|3553.8|3547.8|11
1642141630000|2022-01-14 06:27:10|3554|3548|3555|3549|3555.3|3549.3|3554|3548|5
1642141640000|2022-01-14 06:27:20|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.5|3548.5|4
1642141680000|2022-01-14 06:28:00|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3554|3548|7
1642141690000|2022-01-14 06:28:10|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|4
1642141700000|2022-01-14 06:28:20|3554.5|3548.5|3554.5|3548.5|3555|3549|3554.5|3548.5|3
1642141710000|2022-01-14 06:28:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642141720000|2022-01-14 06:28:40|3554.5|3548.5|3554|3548|3555.3|3549.3|3554|3548|3
1642141740000|2022-01-14 06:29:00|3555|3549|3555.3|3549.3|3555.3|3549.3|3554|3548|3
1642141750000|2022-01-14 06:29:10|3555|3549|3554|3548|3555|3549|3553.8|3547.8|4
1642141760000|2022-01-14 06:29:20|3555|3549|3555|3549|3555|3549|3553.8|3547.8|7
1642141770000|2022-01-14 06:29:30|3554|3548|3553.8|3547.8|3555|3549|3553.8|3547.8|4
1642141790000|2022-01-14 06:29:50|3554.8|3548.8|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|2
1642141800000|2022-01-14 06:30:00|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|2
1642141820000|2022-01-14 06:30:20|3552.5|3546.5|3552|3546|3553.5|3547.5|3552|3546|3
1642141870000|2022-01-14 06:31:10|3552.3|3546.3|3552|3546|3553.3|3547.3|3552|3546|5
1642141880000|2022-01-14 06:31:20|3552.3|3546.3|3552.8|3546.8|3553.8|3547.8|3552.3|3546.3|10
1642141890000|2022-01-14 06:31:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1642141900000|2022-01-14 06:31:40|3553.5|3547.5|3553.8|3547.8|3554|3548|3553|3547|8
1642141910000|2022-01-14 06:31:50|3553.3|3547.3|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|3
1642141920000|2022-01-14 06:32:00|3553.5|3547.5|3553.8|3547.8|3553.8|3547.8|3553|3547|6
1642141930000|2022-01-14 06:32:10|3553.3|3547.3|3553|3547|3553.8|3547.8|3553|3547|3
1642141940000|2022-01-14 06:32:20|3553.5|3547.5|3553.3|3547.3|3553.8|3547.8|3553.3|3547.3|3
1642141950000|2022-01-14 06:32:30|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3552.8|3546.8|10
1642141960000|2022-01-14 06:32:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1642141970000|2022-01-14 06:32:50|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1642141980000|2022-01-14 06:33:00|3553.3|3547.3|3554|3548|3554.5|3548.5|3553.3|3547.3|11
1642142020000|2022-01-14 06:33:40|3554.5|3548.5|3553.8|3547.8|3554.5|3548.5|3553.8|3547.8|2
1642142030000|2022-01-14 06:33:50|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|2
1642142040000|2022-01-14 06:34:00|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|2
1642142050000|2022-01-14 06:34:10|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|2
1642142060000|2022-01-14 06:34:20|3555|3549|3554.8|3548.8|3555.5|3549.5|3554.8|3548.8|6
1642142070000|2022-01-14 06:34:30|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1642142080000|2022-01-14 06:34:40|3555.3|3549.3|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|5
1642142090000|2022-01-14 06:34:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642142100000|2022-01-14 06:35:00|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642142110000|2022-01-14 06:35:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642142120000|2022-01-14 06:35:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642142130000|2022-01-14 06:35:30|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|5
1642142140000|2022-01-14 06:35:40|3555.5|3549.5|3555|3549|3555.5|3549.5|3555|3549|5
1642142150000|2022-01-14 06:35:50|3554.8|3548.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|5
1642142160000|2022-01-14 06:36:00|3555.5|3549.5|3557.3|3551.3|3557.3|3551.3|3554.8|3548.8|6
1642142170000|2022-01-14 06:36:10|3556.5|3550.5|3557|3551|3557.8|3551.8|3556.5|3550.5|8
1642142180000|2022-01-14 06:36:20|3558|3552|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|3
1642142190000|2022-01-14 06:36:30|3557.5|3551.5|3557.5|3551.5|3559|3553|3557.3|3551.3|11
1642142210000|2022-01-14 06:36:50|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|4
1642142220000|2022-01-14 06:37:00|3557.8|3551.8|3556.8|3550.8|3558|3552|3556.8|3550.8|15
1642142230000|2022-01-14 06:37:10|3556.3|3550.3|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|3
1642142240000|2022-01-14 06:37:20|3556.5|3550.5|3556.8|3550.8|3557|3551|3556.5|3550.5|3
1642142250000|2022-01-14 06:37:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642142260000|2022-01-14 06:37:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642142270000|2022-01-14 06:37:50|3556.3|3550.3|3556|3550|3556.8|3550.8|3555.8|3549.8|8
1642142280000|2022-01-14 06:38:00|3555.8|3549.8|3555.3|3549.3|3556|3550|3554.8|3548.8|8
1642142290000|2022-01-14 06:38:10|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1642142300000|2022-01-14 06:38:20|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|4
1642142310000|2022-01-14 06:38:30|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|3
1642142350000|2022-01-14 06:39:10|3556.8|3550.8|3557|3551|3557|3551|3556.8|3550.8|2
1642142360000|2022-01-14 06:39:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642142380000|2022-01-14 06:39:40|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642142400000|2022-01-14 06:40:00|3557.8|3551.8|3559|3553|3559.3|3553.3|3557.8|3551.8|7
1642142410000|2022-01-14 06:40:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642142420000|2022-01-14 06:40:20|3558.5|3552.5|3560.8|3554.8|3561|3555|3558.5|3552.5|6
1642142430000|2022-01-14 06:40:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642142440000|2022-01-14 06:40:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642142450000|2022-01-14 06:40:50|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|2
1642142460000|2022-01-14 06:41:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642142470000|2022-01-14 06:41:10|3562.6|3556.6|3562|3556|3562.9|3556.9|3562|3556|7
1642142480000|2022-01-14 06:41:20|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561|3555|11
1642142490000|2022-01-14 06:41:30|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|5
1642142500000|2022-01-14 06:41:40|3561.8|3555.8|3561.3|3555.3|3561.8|3555.8|3560.5|3554.5|8
1642142510000|2022-01-14 06:41:50|3559.8|3553.8|3560.5|3554.5|3561.5|3555.5|3559.8|3553.8|7
1642142520000|2022-01-14 06:42:00|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|4
1642142530000|2022-01-14 06:42:10|3560.8|3554.8|3561.5|3555.5|3561.8|3555.8|3560.8|3554.8|4
1642142540000|2022-01-14 06:42:20|3561.8|3555.8|3561.5|3555.5|3562.5|3556.5|3561.5|3555.5|5
1642142560000|2022-01-14 06:42:40|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1642142570000|2022-01-14 06:42:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642142580000|2022-01-14 06:43:00|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1642142590000|2022-01-14 06:43:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1642142600000|2022-01-14 06:43:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642142610000|2022-01-14 06:43:30|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642142620000|2022-01-14 06:43:40|3561.5|3555.5|3560.5|3554.5|3561.8|3555.8|3560.5|3554.5|12
1642142640000|2022-01-14 06:44:00|3560.8|3554.8|3561|3555|3561.8|3555.8|3560.8|3554.8|5
1642142650000|2022-01-14 06:44:10|3561.3|3555.3|3561.5|3555.5|3562|3556|3561.3|3555.3|4
1642142670000|2022-01-14 06:44:30|3561.8|3555.8|3562|3556|3562.5|3556.5|3561.8|3555.8|4
1642142680000|2022-01-14 06:44:40|3562.3|3556.3|3562|3556|3562.3|3556.3|3561.8|3555.8|6
1642142690000|2022-01-14 06:44:50|3562.3|3556.3|3562|3556|3562.3|3556.3|3561.8|3555.8|8
1642142700000|2022-01-14 06:45:00|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|3
1642142720000|2022-01-14 06:45:20|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642142790000|2022-01-14 06:46:30|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1642142800000|2022-01-14 06:46:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642142810000|2022-01-14 06:46:50|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1642142820000|2022-01-14 06:47:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642142830000|2022-01-14 06:47:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642142850000|2022-01-14 06:47:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642142870000|2022-01-14 06:47:50|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1642142920000|2022-01-14 06:48:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642142940000|2022-01-14 06:49:00|3560.8|3554.8|3562.3|3556.3|3562.3|3556.3|3560.8|3554.8|10
1642142950000|2022-01-14 06:49:10|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|5
1642142960000|2022-01-14 06:49:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562|3556|3
1642143020000|2022-01-14 06:50:20|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642143030000|2022-01-14 06:50:30|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642143040000|2022-01-14 06:50:40|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.3|3556.3|4
1642143050000|2022-01-14 06:50:50|3562.5|3556.5|3563.3|3557.3|3563.3|3557.3|3562.5|3556.5|4
1642143060000|2022-01-14 06:51:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1642143070000|2022-01-14 06:51:10|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1642143080000|2022-01-14 06:51:20|3562.8|3556.8|3562.8|3556.8|3563|3557|3562.8|3556.8|3
1642143090000|2022-01-14 06:51:30|3563.3|3557.3|3562.8|3556.8|3563.8|3557.8|3562.8|3556.8|7
1642143100000|2022-01-14 06:51:40|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1642143120000|2022-01-14 06:52:00|3562.8|3556.8|3562.8|3556.8|3563.3|3557.3|3562.5|3556.5|11
1642143130000|2022-01-14 06:52:10|3563|3557|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1642143160000|2022-01-14 06:52:40|3563|3557|3562|3556|3563|3557|3562|3556|2
1642143180000|2022-01-14 06:53:00|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642143190000|2022-01-14 06:53:10|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562|3556|4
1642143200000|2022-01-14 06:53:20|3562.3|3556.3|3563.5|3557.5|3563.8|3557.8|3562.3|3556.3|9
1642143220000|2022-01-14 06:53:40|3564|3558|3566.3|3560.3|3566.5|3560.5|3563.5|3557.5|7
1642143230000|2022-01-14 06:53:50|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|5
1642143250000|2022-01-14 06:54:10|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|3
1642143260000|2022-01-14 06:54:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1642143280000|2022-01-14 06:54:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642143290000|2022-01-14 06:54:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642143300000|2022-01-14 06:55:00|3566.8|3560.8|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1642143310000|2022-01-14 06:55:10|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|3
1642143320000|2022-01-14 06:55:20|3565.8|3559.8|3565|3559|3565.8|3559.8|3565|3559|2
1642143330000|2022-01-14 06:55:30|3565.5|3559.5|3565.3|3559.3|3565.8|3559.8|3565|3559|8
1642143340000|2022-01-14 06:55:40|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1642143350000|2022-01-14 06:55:50|3565|3559|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|5
1642143360000|2022-01-14 06:56:00|3565.5|3559.5|3566.5|3560.5|3566.5|3560.5|3565.4|3559.4|9
1642143370000|2022-01-14 06:56:10|3566.8|3560.8|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|5
1642143380000|2022-01-14 06:56:20|3566.5|3560.5|3567|3561|3567|3561|3566.5|3560.5|3
1642143390000|2022-01-14 06:56:30|3566.8|3560.8|3565.5|3559.5|3566.8|3560.8|3565.5|3559.5|4
1642143400000|2022-01-14 06:56:40|3565.8|3559.8|3567.3|3561.3|3567.3|3561.3|3565.8|3559.8|2
1642143410000|2022-01-14 06:56:50|3566|3560|3567|3561|3567.8|3561.8|3566|3560|4
1642143420000|2022-01-14 06:57:00|3566.8|3560.8|3565.8|3559.8|3566.8|3560.8|3565.8|3559.8|5
1642143430000|2022-01-14 06:57:10|3566.6|3560.6|3566.1|3560.1|3566.6|3560.6|3566.1|3560.1|2
1642143440000|2022-01-14 06:57:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642143470000|2022-01-14 06:57:50|3566|3560|3566|3560|3566|3560|3565.8|3559.8|3
1642143480000|2022-01-14 06:58:00|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|2
1642143490000|2022-01-14 06:58:10|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1642143500000|2022-01-14 06:58:20|3565.3|3559.3|3566|3560|3566.3|3560.3|3565.3|3559.3|4
1642143510000|2022-01-14 06:58:30|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|2
1642143520000|2022-01-14 06:58:40|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|2
1642143540000|2022-01-14 06:59:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1642143550000|2022-01-14 06:59:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642143560000|2022-01-14 06:59:20|3564|3558|3563.5|3557.5|3564|3558|3563.5|3557.5|2
1642143570000|2022-01-14 06:59:30|3564.5|3558.5|3563.8|3557.8|3564.5|3558.5|3563.8|3557.8|2
1642143590000|2022-01-14 06:59:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642143600000|2022-01-14 07:00:00|3564|3558|3564|3558|3564|3558|3564|3558|1
1642143640000|2022-01-14 07:00:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642143820000|2022-01-14 07:03:40|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1642143970000|2022-01-14 07:06:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1642144200000|2022-01-14 07:10:00|3563.8|3557.8|3561|3555|3563.8|3557.8|3561|3555|3
1642144280000|2022-01-14 07:11:20|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1642144290000|2022-01-14 07:11:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1642144300000|2022-01-14 07:11:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642144320000|2022-01-14 07:12:00|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1642144350000|2022-01-14 07:12:30|3562.1|3556.1|3563.8|3557.8|3563.8|3557.8|3562.1|3556.1|4
1642144360000|2022-01-14 07:12:40|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|4
1642144380000|2022-01-14 07:13:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642144400000|2022-01-14 07:13:20|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1642144410000|2022-01-14 07:13:30|3565|3559|3564.8|3558.8|3565|3559|3564.5|3558.5|4
1642144420000|2022-01-14 07:13:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642144440000|2022-01-14 07:14:00|3564.3|3558.3|3560.8|3554.8|3564.3|3558.3|3560.8|3554.8|4
1642144450000|2022-01-14 07:14:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642144470000|2022-01-14 07:14:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642144530000|2022-01-14 07:15:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642144540000|2022-01-14 07:15:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642144590000|2022-01-14 07:16:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642144630000|2022-01-14 07:17:10|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642144740000|2022-01-14 07:19:00|3560.5|3554.5|3559|3553|3560.5|3554.5|3558.8|3552.8|4
1642144750000|2022-01-14 07:19:10|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642144850000|2022-01-14 07:20:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642144860000|2022-01-14 07:21:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642145120000|2022-01-14 07:25:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642145140000|2022-01-14 07:25:40|3560.8|3554.8|3562.8|3556.8|3562.8|3556.8|3560.8|3554.8|2
1642145160000|2022-01-14 07:26:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1642145190000|2022-01-14 07:26:30|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|2
1642145200000|2022-01-14 07:26:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642145270000|2022-01-14 07:27:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642145280000|2022-01-14 07:28:00|3562.5|3556.5|3561.3|3555.3|3562.8|3556.8|3561.3|3555.3|6
1642145290000|2022-01-14 07:28:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642145300000|2022-01-14 07:28:20|3561.8|3555.8|3563.3|3557.3|3563.3|3557.3|3561.8|3555.8|2
1642145330000|2022-01-14 07:28:50|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|3
1642145340000|2022-01-14 07:29:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642145390000|2022-01-14 07:29:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1642145400000|2022-01-14 07:30:00|3563.8|3557.8|3563|3557|3563.8|3557.8|3563|3557|2
1642145410000|2022-01-14 07:30:10|3562.5|3556.5|3561.3|3555.3|3562.5|3556.5|3561.3|3555.3|2
1642145440000|2022-01-14 07:30:40|3562|3556|3563.3|3557.3|3563.3|3557.3|3562|3556|3
1642145470000|2022-01-14 07:31:10|3563.5|3557.5|3566|3560|3566|3560|3563.5|3557.5|3
1642145490000|2022-01-14 07:31:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642145500000|2022-01-14 07:31:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642145520000|2022-01-14 07:32:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642145540000|2022-01-14 07:32:20|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642145560000|2022-01-14 07:32:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1642145610000|2022-01-14 07:33:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1642145700000|2022-01-14 07:35:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642145780000|2022-01-14 07:36:20|3565.5|3559.5|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|4
1642145790000|2022-01-14 07:36:30|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642145800000|2022-01-14 07:36:40|3564.8|3558.8|3566|3560|3566.3|3560.3|3564.8|3558.8|4
1642145810000|2022-01-14 07:36:50|3565|3559|3566|3560|3566|3560|3565|3559|2
1642145820000|2022-01-14 07:37:00|3565|3559|3565.8|3559.8|3566|3560|3565|3559|4
1642145830000|2022-01-14 07:37:10|3565|3559|3565|3559|3565.5|3559.5|3565|3559|3
1642145840000|2022-01-14 07:37:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642145860000|2022-01-14 07:37:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642145870000|2022-01-14 07:37:50|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1642145890000|2022-01-14 07:38:10|3565|3559|3569|3563|3569|3563|3565|3559|4
1642145900000|2022-01-14 07:38:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1642145920000|2022-01-14 07:38:40|3570.3|3564.3|3572|3566|3572|3566|3570.3|3564.3|2
1642145930000|2022-01-14 07:38:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642145950000|2022-01-14 07:39:10|3572.5|3566.5|3573.8|3567.8|3573.8|3567.8|3572.5|3566.5|2
1642145960000|2022-01-14 07:39:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1642145970000|2022-01-14 07:39:30|3577.4|3571.4|3578.5|3572.5|3578.5|3572.5|3577.4|3571.4|4
1642145980000|2022-01-14 07:39:40|3578.4|3572.4|3579.8|3573.8|3579.8|3573.8|3578.4|3572.4|4
1642145990000|2022-01-14 07:39:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642146000000|2022-01-14 07:40:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1642146010000|2022-01-14 07:40:10|3580|3574|3581.8|3575.8|3581.8|3575.8|3580|3574|4
1642146020000|2022-01-14 07:40:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642146030000|2022-01-14 07:40:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642146040000|2022-01-14 07:40:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642146100000|2022-01-14 07:41:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1642146110000|2022-01-14 07:41:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1642146130000|2022-01-14 07:42:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1642146160000|2022-01-14 07:42:40|3582|3576|3582|3576|3582.3|3576.3|3582|3576|3
1642146210000|2022-01-14 07:43:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642146240000|2022-01-14 07:44:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1642146260000|2022-01-14 07:44:20|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|2
1642146270000|2022-01-14 07:44:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642146410000|2022-01-14 07:46:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1642146440000|2022-01-14 07:47:20|3582|3576|3582.5|3576.5|3582.5|3576.5|3582|3576|2
1642146460000|2022-01-14 07:47:40|3583|3577|3586.1|3580.1|3586.1|3580.1|3583|3577|2
1642146470000|2022-01-14 07:47:50|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1642146480000|2022-01-14 07:48:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1642146490000|2022-01-14 07:48:10|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1642146510000|2022-01-14 07:48:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642146570000|2022-01-14 07:49:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642146580000|2022-01-14 07:49:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1642146590000|2022-01-14 07:49:50|3585.8|3579.8|3584.8|3578.8|3585.8|3579.8|3584.8|3578.8|2
1642146690000|2022-01-14 07:51:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1642146730000|2022-01-14 07:52:10|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1642146740000|2022-01-14 07:52:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642146830000|2022-01-14 07:53:50|3584|3578|3585.3|3579.3|3585.3|3579.3|3584|3578|4
1642146860000|2022-01-14 07:54:20|3585.8|3579.8|3586.8|3580.8|3586.8|3580.8|3585.8|3579.8|3
1642146870000|2022-01-14 07:54:30|3588|3582|3590.8|3584.8|3590.8|3584.8|3588|3582|2
1642146900000|2022-01-14 07:55:00|3590.5|3584.5|3589|3583|3590.5|3584.5|3589|3583|3
1642146910000|2022-01-14 07:55:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1642146920000|2022-01-14 07:55:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642146950000|2022-01-14 07:55:50|3589|3583|3587.1|3581.1|3589|3583|3587.1|3581.1|2
1642146970000|2022-01-14 07:56:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642146980000|2022-01-14 07:56:20|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1642147000000|2022-01-14 07:56:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1642147010000|2022-01-14 07:56:50|3587|3581|3586|3580|3587|3581|3586|3580|2
1642147020000|2022-01-14 07:57:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642147030000|2022-01-14 07:57:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642147040000|2022-01-14 07:57:20|3587|3581|3586.8|3580.8|3587|3581|3586.5|3580.5|3
1642147050000|2022-01-14 07:57:30|3587|3581|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|3
1642147070000|2022-01-14 07:57:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642147080000|2022-01-14 07:58:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1642147090000|2022-01-14 07:58:10|3587.3|3581.3|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|2
1642147110000|2022-01-14 07:58:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642147120000|2022-01-14 07:58:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642147130000|2022-01-14 07:58:50|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|2
1642147140000|2022-01-14 07:59:00|3586.5|3580.5|3586|3580|3587.3|3581.3|3586|3580|4
1642147150000|2022-01-14 07:59:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642147160000|2022-01-14 07:59:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642147170000|2022-01-14 07:59:30|3586.8|3580.8|3587|3581|3587.5|3581.5|3586.8|3580.8|4
1642147180000|2022-01-14 07:59:40|3586.8|3580.8|3586|3580|3586.8|3580.8|3586|3580|4
1642147190000|2022-01-14 07:59:50|3586.3|3580.3|3587|3581|3587|3581|3586.3|3580.3|3
1642147200000|2022-01-14 08:00:00|3587.3|3581.3|3589|3583|3589|3583|3587.3|3581.3|5
1642147210000|2022-01-14 08:00:10|3589.3|3583.3|3587.8|3581.8|3589.3|3583.3|3587.8|3581.8|4
1642147220000|2022-01-14 08:00:20|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586|3580|6
1642147230000|2022-01-14 08:00:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642147240000|2022-01-14 08:00:40|3587|3581|3587|3581|3587|3581|3586.5|3580.5|5
1642147250000|2022-01-14 08:00:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642147260000|2022-01-14 08:01:00|3587.3|3581.3|3587.5|3581.5|3588.8|3582.8|3587|3581|7
1642147270000|2022-01-14 08:01:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|3
1642147280000|2022-01-14 08:01:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642147290000|2022-01-14 08:01:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642147300000|2022-01-14 08:01:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1642147310000|2022-01-14 08:01:50|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.5|3580.5|3
1642147330000|2022-01-14 08:02:10|3587|3581|3587|3581|3589.3|3583.3|3587|3581|5
1642147340000|2022-01-14 08:02:20|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|2
1642147360000|2022-01-14 08:02:40|3587.5|3581.5|3588|3582|3588|3582|3587.3|3581.3|3
1642147380000|2022-01-14 08:03:00|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|2
1642147410000|2022-01-14 08:03:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1642147420000|2022-01-14 08:03:40|3589.3|3583.3|3590|3584|3590|3584|3589.3|3583.3|2
1642147430000|2022-01-14 08:03:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642147440000|2022-01-14 08:04:00|3590.8|3584.8|3591.3|3585.3|3591.8|3585.8|3590.8|3584.8|5
1642147460000|2022-01-14 08:04:20|3591|3585|3590|3584|3591|3585|3589.8|3583.8|6
1642147470000|2022-01-14 08:04:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1642147480000|2022-01-14 08:04:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1642147500000|2022-01-14 08:05:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1642147510000|2022-01-14 08:05:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642147540000|2022-01-14 08:05:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642147550000|2022-01-14 08:05:50|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1642147560000|2022-01-14 08:06:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642147570000|2022-01-14 08:06:10|3592.3|3586.3|3589.3|3583.3|3592.3|3586.3|3589.3|3583.3|3
1642147580000|2022-01-14 08:06:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1642147590000|2022-01-14 08:06:30|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1642147600000|2022-01-14 08:06:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1642147610000|2022-01-14 08:06:50|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1642147620000|2022-01-14 08:07:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642147640000|2022-01-14 08:07:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642147650000|2022-01-14 08:07:30|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|2
1642147680000|2022-01-14 08:08:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1642147690000|2022-01-14 08:08:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642147710000|2022-01-14 08:08:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642147720000|2022-01-14 08:08:40|3591.8|3585.8|3593.8|3587.8|3593.8|3587.8|3591.8|3585.8|3
1642147730000|2022-01-14 08:08:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1642147740000|2022-01-14 08:09:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642147750000|2022-01-14 08:09:10|3594.5|3588.5|3596.5|3590.5|3596.5|3590.5|3594.5|3588.5|4
1642147760000|2022-01-14 08:09:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642147780000|2022-01-14 08:09:40|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1642147790000|2022-01-14 08:09:50|3595.3|3589.3|3592.5|3586.5|3595.3|3589.3|3590.8|3584.8|7
1642147800000|2022-01-14 08:10:00|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591|3585|4
1642147820000|2022-01-14 08:10:20|3591.8|3585.8|3590.4|3584.4|3592.3|3586.3|3590.3|3584.3|4
1642147830000|2022-01-14 08:10:30|3590.6|3584.6|3586.8|3580.8|3590.6|3584.6|3586.8|3580.8|2
1642147840000|2022-01-14 08:10:40|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|4
1642147850000|2022-01-14 08:10:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1642147860000|2022-01-14 08:11:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1642147910000|2022-01-14 08:11:50|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|3
1642147960000|2022-01-14 08:12:40|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1642147990000|2022-01-14 08:13:10|3587.8|3581.8|3587|3581|3587.8|3581.8|3586.8|3580.8|3
1642148000000|2022-01-14 08:13:20|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|2
1642148010000|2022-01-14 08:13:30|3586|3580|3583.8|3577.8|3586|3580|3583.8|3577.8|2
1642148080000|2022-01-14 08:14:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1642148120000|2022-01-14 08:15:20|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1642148220000|2022-01-14 08:17:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642148240000|2022-01-14 08:17:20|3585|3579|3586.8|3580.8|3586.8|3580.8|3585|3579|2
1642148260000|2022-01-14 08:17:40|3588.3|3582.3|3589.3|3583.3|3589.8|3583.8|3588.3|3582.3|4
1642148290000|2022-01-14 08:18:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1642148300000|2022-01-14 08:18:20|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|2
1642148340000|2022-01-14 08:19:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1642148380000|2022-01-14 08:19:40|3589|3583|3586.4|3580.4|3589|3583|3586.3|3580.3|3
1642148400000|2022-01-14 08:20:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1642148470000|2022-01-14 08:21:10|3586.3|3580.3|3587.1|3581.1|3587.1|3581.1|3586.3|3580.3|2
1642148480000|2022-01-14 08:21:20|3587.8|3581.8|3588.8|3582.8|3588.8|3582.8|3587.8|3581.8|4
1642148490000|2022-01-14 08:21:30|3588.5|3582.5|3586.3|3580.3|3588.5|3582.5|3586.3|3580.3|2
1642148510000|2022-01-14 08:21:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|3
1642148520000|2022-01-14 08:22:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1642148530000|2022-01-14 08:22:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642148540000|2022-01-14 08:22:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1642148550000|2022-01-14 08:22:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642148590000|2022-01-14 08:23:10|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1642148610000|2022-01-14 08:23:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642148630000|2022-01-14 08:23:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1642148640000|2022-01-14 08:24:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1642148660000|2022-01-14 08:24:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1642148680000|2022-01-14 08:24:40|3586.8|3580.8|3588|3582|3588|3582|3586.8|3580.8|2
1642148730000|2022-01-14 08:25:30|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1642148750000|2022-01-14 08:25:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1642148760000|2022-01-14 08:26:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1642148770000|2022-01-14 08:26:10|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1642148790000|2022-01-14 08:26:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1642148800000|2022-01-14 08:26:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1642148810000|2022-01-14 08:26:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1642148820000|2022-01-14 08:27:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642148830000|2022-01-14 08:27:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642148840000|2022-01-14 08:27:20|3590.8|3584.8|3595.1|3589.1|3595.3|3589.3|3590.8|3584.8|7
1642148850000|2022-01-14 08:27:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1642148870000|2022-01-14 08:27:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642148880000|2022-01-14 08:28:00|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1642148900000|2022-01-14 08:28:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642148910000|2022-01-14 08:28:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642148920000|2022-01-14 08:28:40|3597|3591|3599.3|3593.3|3599.3|3593.3|3597|3591|3
1642148940000|2022-01-14 08:29:00|3600|3594|3599|3593|3600|3594|3599|3593|2
1642148950000|2022-01-14 08:29:10|3598.8|3592.8|3596.3|3590.3|3598.8|3592.8|3596.3|3590.3|2
1642148960000|2022-01-14 08:29:20|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1642148980000|2022-01-14 08:29:40|3595.3|3589.3|3593.8|3587.8|3595.3|3589.3|3593.8|3587.8|2
1642149000000|2022-01-14 08:30:00|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|3
1642149010000|2022-01-14 08:30:10|3592|3586|3590.5|3584.5|3592|3586|3590.5|3584.5|4
1642149040000|2022-01-14 08:30:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642149160000|2022-01-14 08:32:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1642149170000|2022-01-14 08:32:50|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1642149180000|2022-01-14 08:33:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642149190000|2022-01-14 08:33:10|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|2
1642149240000|2022-01-14 08:34:00|3588.3|3582.3|3587.3|3581.3|3588.3|3582.3|3587.3|3581.3|4
1642149290000|2022-01-14 08:34:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1642149340000|2022-01-14 08:35:40|3586.5|3580.5|3585|3579|3586.5|3580.5|3585|3579|2
1642149350000|2022-01-14 08:35:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642149370000|2022-01-14 08:36:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642149380000|2022-01-14 08:36:20|3584.3|3578.3|3582.5|3576.5|3584.3|3578.3|3582.5|3576.5|4
1642149390000|2022-01-14 08:36:30|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.5|3575.5|4
1642149400000|2022-01-14 08:36:40|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|2
1642149440000|2022-01-14 08:37:20|3581.8|3575.8|3584.3|3578.3|3584.3|3578.3|3581.8|3575.8|4
1642149450000|2022-01-14 08:37:30|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|2
1642149620000|2022-01-14 08:40:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642149640000|2022-01-14 08:40:40|3584.3|3578.3|3582.5|3576.5|3584.3|3578.3|3582.5|3576.5|2
1642149720000|2022-01-14 08:42:00|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1642149760000|2022-01-14 08:42:40|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1642149770000|2022-01-14 08:42:50|3583.5|3577.5|3586.5|3580.5|3586.5|3580.5|3583.5|3577.5|3
1642149840000|2022-01-14 08:44:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642149860000|2022-01-14 08:44:20|3587|3581|3586.3|3580.3|3587|3581|3586.3|3580.3|2
1642149900000|2022-01-14 08:45:00|3586|3580|3583.3|3577.3|3586|3580|3583.3|3577.3|3
1642149910000|2022-01-14 08:45:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1642149940000|2022-01-14 08:45:40|3582.8|3576.8|3582.5|3576.5|3583|3577|3582.5|3576.5|5
1642149950000|2022-01-14 08:45:50|3582.3|3576.3|3583.5|3577.5|3583.5|3577.5|3582.3|3576.3|5
1642150010000|2022-01-14 08:46:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642150060000|2022-01-14 08:47:40|3584|3578|3587.3|3581.3|3587.3|3581.3|3584|3578|4
1642150070000|2022-01-14 08:47:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1642150080000|2022-01-14 08:48:00|3586|3580|3583.3|3577.3|3586|3580|3583.3|3577.3|2
1642150090000|2022-01-14 08:48:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1642150100000|2022-01-14 08:48:20|3582.3|3576.3|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|3
1642150110000|2022-01-14 08:48:30|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|3
1642150300000|2022-01-14 08:51:40|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|2
1642150330000|2022-01-14 08:52:10|3582|3576|3580.8|3574.8|3582|3576|3580.8|3574.8|2
1642150340000|2022-01-14 08:52:20|3580.5|3574.5|3579.5|3573.5|3580.5|3574.5|3579.5|3573.5|2
1642150370000|2022-01-14 08:52:50|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1642150380000|2022-01-14 08:53:00|3578|3572|3578|3572|3578|3572|3577.3|3571.3|4
1642150390000|2022-01-14 08:53:10|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|2
1642150400000|2022-01-14 08:53:20|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1642150420000|2022-01-14 08:53:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642150430000|2022-01-14 08:53:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642150440000|2022-01-14 08:54:00|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1642150450000|2022-01-14 08:54:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642150560000|2022-01-14 08:56:00|3581.5|3575.5|3581|3575|3581.8|3575.8|3580.8|3574.8|4
1642150580000|2022-01-14 08:56:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642150590000|2022-01-14 08:56:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642150610000|2022-01-14 08:56:50|3580.8|3574.8|3580|3574|3580.8|3574.8|3580|3574|3
1642150620000|2022-01-14 08:57:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642150660000|2022-01-14 08:57:40|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1642150710000|2022-01-14 08:58:30|3580.8|3574.8|3581.8|3575.8|3581.8|3575.8|3580.8|3574.8|4
1642150740000|2022-01-14 08:59:00|3581.5|3575.5|3580.3|3574.3|3581.5|3575.5|3580.3|3574.3|2
1642150760000|2022-01-14 08:59:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1642150780000|2022-01-14 08:59:40|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3580.3|3574.3|5
1642150800000|2022-01-14 09:00:00|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|3
1642150810000|2022-01-14 09:00:10|3580|3574|3580|3574|3580|3574|3580|3574|1
1642150830000|2022-01-14 09:00:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642150840000|2022-01-14 09:00:40|3580|3574|3579.5|3573.5|3580|3574|3578.8|3572.8|3
1642150850000|2022-01-14 09:00:50|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|2
1642150880000|2022-01-14 09:01:20|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1642150890000|2022-01-14 09:01:30|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|2
1642150900000|2022-01-14 09:01:40|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1642150910000|2022-01-14 09:01:50|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3578.5|3572.5|2
1642150920000|2022-01-14 09:02:00|3579|3573|3578.3|3572.3|3579|3573|3578.3|3572.3|2
1642150930000|2022-01-14 09:02:10|3579|3573|3579.8|3573.8|3579.8|3573.8|3579|3573|2
1642150940000|2022-01-14 09:02:20|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|3
1642150950000|2022-01-14 09:02:30|3578.8|3572.8|3578.8|3572.8|3579|3573|3578.8|3572.8|3
1642150960000|2022-01-14 09:02:40|3578.5|3572.5|3579.8|3573.8|3579.8|3573.8|3578.5|3572.5|3
1642150970000|2022-01-14 09:02:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642150980000|2022-01-14 09:03:00|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3578.5|3572.5|3
1642150990000|2022-01-14 09:03:10|3578.5|3572.5|3579.5|3573.5|3579.8|3573.8|3578.5|3572.5|4
1642151000000|2022-01-14 09:03:20|3579.3|3573.3|3575.4|3569.4|3579.3|3573.3|3575.4|3569.4|6
1642151010000|2022-01-14 09:03:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642151020000|2022-01-14 09:03:40|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|2
1642151030000|2022-01-14 09:03:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|4
1642151040000|2022-01-14 09:04:00|3577|3571|3578|3572|3578|3572|3576.3|3570.3|6
1642151050000|2022-01-14 09:04:10|3577.8|3571.8|3576.5|3570.5|3577.8|3571.8|3576.5|3570.5|2
1642151070000|2022-01-14 09:04:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642151080000|2022-01-14 09:04:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1642151090000|2022-01-14 09:04:50|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1642151100000|2022-01-14 09:05:00|3574.3|3568.3|3575.6|3569.6|3575.6|3569.6|3574.3|3568.3|4
1642151110000|2022-01-14 09:05:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642151120000|2022-01-14 09:05:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642151130000|2022-01-14 09:05:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642151140000|2022-01-14 09:05:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1642151150000|2022-01-14 09:05:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1642151160000|2022-01-14 09:06:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642151180000|2022-01-14 09:06:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1642151190000|2022-01-14 09:06:30|3577|3571|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|6
1642151200000|2022-01-14 09:06:40|3576.8|3570.8|3579.3|3573.3|3579.3|3573.3|3576.8|3570.8|8
1642151230000|2022-01-14 09:07:10|3579.5|3573.5|3580|3574|3580|3574|3579.5|3573.5|3
1642151240000|2022-01-14 09:07:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642151250000|2022-01-14 09:07:30|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1642151260000|2022-01-14 09:07:40|3580|3574|3578|3572|3580|3574|3578|3572|2
1642151280000|2022-01-14 09:08:00|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3576.3|3570.3|4
1642151290000|2022-01-14 09:08:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642151310000|2022-01-14 09:08:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642151330000|2022-01-14 09:08:50|3576|3570|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|5
1642151340000|2022-01-14 09:09:00|3577.3|3571.3|3575.8|3569.8|3577.3|3571.3|3575.8|3569.8|4
1642151360000|2022-01-14 09:09:20|3576|3570|3577.8|3571.8|3577.8|3571.8|3576|3570|3
1642151370000|2022-01-14 09:09:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642151380000|2022-01-14 09:09:40|3577.3|3571.3|3576|3570|3577.3|3571.3|3575.3|3569.3|5
1642151390000|2022-01-14 09:09:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642151400000|2022-01-14 09:10:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1642151430000|2022-01-14 09:10:30|3575|3569|3576.3|3570.3|3576.3|3570.3|3575|3569|2
1642151440000|2022-01-14 09:10:40|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1642151450000|2022-01-14 09:10:50|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|2
1642151460000|2022-01-14 09:11:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642151480000|2022-01-14 09:11:20|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3575.8|3569.8|4
1642151500000|2022-01-14 09:11:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642151510000|2022-01-14 09:11:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642151520000|2022-01-14 09:12:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1642151530000|2022-01-14 09:12:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642151540000|2022-01-14 09:12:20|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|2
1642151570000|2022-01-14 09:12:50|3576.5|3570.5|3576|3570|3576.5|3570.5|3575.3|3569.3|4
1642151580000|2022-01-14 09:13:00|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1642151590000|2022-01-14 09:13:10|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1642151610000|2022-01-14 09:13:30|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642151630000|2022-01-14 09:13:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642151640000|2022-01-14 09:14:00|3575.3|3569.3|3574.3|3568.3|3575.3|3569.3|3574.3|3568.3|2
1642151650000|2022-01-14 09:14:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642151660000|2022-01-14 09:14:20|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1642151670000|2022-01-14 09:14:30|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1642151680000|2022-01-14 09:14:40|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1642151700000|2022-01-14 09:15:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642151710000|2022-01-14 09:15:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1642151720000|2022-01-14 09:15:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642151740000|2022-01-14 09:15:40|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|3
1642151770000|2022-01-14 09:16:10|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1642151820000|2022-01-14 09:17:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642151830000|2022-01-14 09:17:10|3573.8|3567.8|3574.5|3568.5|3574.5|3568.5|3573.8|3567.8|3
1642151860000|2022-01-14 09:17:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1642151870000|2022-01-14 09:17:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1642151880000|2022-01-14 09:18:00|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|2
1642151920000|2022-01-14 09:18:40|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1642151940000|2022-01-14 09:19:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642151970000|2022-01-14 09:19:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642151980000|2022-01-14 09:19:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642152010000|2022-01-14 09:20:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642152030000|2022-01-14 09:20:30|3576.3|3570.3|3579|3573|3579|3573|3576.3|3570.3|2
1642152040000|2022-01-14 09:20:40|3579.8|3573.8|3578.5|3572.5|3580.3|3574.3|3578.5|3572.5|6
1642152060000|2022-01-14 09:21:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642152070000|2022-01-14 09:21:10|3578.5|3572.5|3579.5|3573.5|3579.5|3573.5|3578.5|3572.5|3
1642152110000|2022-01-14 09:21:50|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3578.8|3572.8|5
1642152120000|2022-01-14 09:22:00|3579.8|3573.8|3582.5|3576.5|3582.9|3576.9|3579.8|3573.8|5
1642152130000|2022-01-14 09:22:10|3584.3|3578.3|3582.1|3576.1|3584.3|3578.3|3582.1|3576.1|5
1642152140000|2022-01-14 09:22:20|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642152160000|2022-01-14 09:22:40|3581.3|3575.3|3579.9|3573.9|3581.3|3575.3|3579.3|3573.3|6
1642152170000|2022-01-14 09:22:50|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1642152180000|2022-01-14 09:23:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642152200000|2022-01-14 09:23:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642152210000|2022-01-14 09:23:30|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1642152220000|2022-01-14 09:23:40|3579.3|3573.3|3580.3|3574.3|3580.3|3574.3|3578|3572|4
1642152250000|2022-01-14 09:24:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1642152260000|2022-01-14 09:24:20|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1642152270000|2022-01-14 09:24:30|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1642152300000|2022-01-14 09:25:00|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1642152310000|2022-01-14 09:25:10|3579.3|3573.3|3580.8|3574.8|3580.8|3574.8|3579.3|3573.3|4
1642152320000|2022-01-14 09:25:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1642152330000|2022-01-14 09:25:30|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1642152340000|2022-01-14 09:25:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642152350000|2022-01-14 09:25:50|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1642152380000|2022-01-14 09:26:20|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1642152400000|2022-01-14 09:26:40|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3579|3573|4
1642152410000|2022-01-14 09:26:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642152430000|2022-01-14 09:27:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642152450000|2022-01-14 09:27:30|3579.5|3573.5|3580.5|3574.5|3580.5|3574.5|3579|3573|6
1642152500000|2022-01-14 09:28:20|3579.5|3573.5|3580.5|3574.5|3580.5|3574.5|3578.8|3572.8|4
1642152520000|2022-01-14 09:28:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1642152550000|2022-01-14 09:29:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.8|3573.8|4
1642152560000|2022-01-14 09:29:20|3580.3|3574.3|3581.3|3575.3|3581.3|3575.3|3580.3|3574.3|2
1642152570000|2022-01-14 09:29:30|3582|3576|3582|3576|3582|3576|3582|3576|1
1642152590000|2022-01-14 09:29:50|3582.3|3576.3|3581|3575|3582.3|3576.3|3581|3575|3
1642152600000|2022-01-14 09:30:00|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1642152620000|2022-01-14 09:30:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642152640000|2022-01-14 09:30:40|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|2
1642152670000|2022-01-14 09:31:10|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|2
1642152710000|2022-01-14 09:31:50|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642152770000|2022-01-14 09:32:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642152830000|2022-01-14 09:33:50|3579.8|3573.8|3581.3|3575.3|3581.3|3575.3|3579.8|3573.8|3
1642152840000|2022-01-14 09:34:00|3582.8|3576.8|3581.3|3575.3|3582.8|3576.8|3581.3|3575.3|2
1642152860000|2022-01-14 09:34:20|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|2
1642152900000|2022-01-14 09:35:00|3582|3576|3582.5|3576.5|3583.4|3577.4|3582|3576|3
1642152920000|2022-01-14 09:35:20|3583.3|3577.3|3582|3576|3583.3|3577.3|3582|3576|2
1642152940000|2022-01-14 09:35:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1642152950000|2022-01-14 09:35:50|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|2
1642152960000|2022-01-14 09:36:00|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1642152970000|2022-01-14 09:36:10|3584|3578|3583.3|3577.3|3584|3578|3583.3|3577.3|2
1642152980000|2022-01-14 09:36:20|3583|3577|3583|3577|3583|3577|3583|3577|1
1642152990000|2022-01-14 09:36:30|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1642153060000|2022-01-14 09:37:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1642153070000|2022-01-14 09:37:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1642153080000|2022-01-14 09:38:00|3583|3577|3583|3577|3583|3577|3583|3577|1
1642153100000|2022-01-14 09:38:20|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1642153110000|2022-01-14 09:38:30|3582.4|3576.4|3580.5|3574.5|3582.4|3576.4|3580.5|3574.5|2
1642153120000|2022-01-14 09:38:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1642153190000|2022-01-14 09:39:50|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1642153250000|2022-01-14 09:40:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642153280000|2022-01-14 09:41:20|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1642153310000|2022-01-14 09:41:50|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3580.3|3574.3|2
1642153320000|2022-01-14 09:42:00|3580|3574|3579|3573|3580|3574|3579|3573|2
1642153330000|2022-01-14 09:42:10|3578.8|3572.8|3576.5|3570.5|3578.8|3572.8|3576.5|3570.5|3
1642153340000|2022-01-14 09:42:20|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642153400000|2022-01-14 09:43:20|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|2
1642153430000|2022-01-14 09:43:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642153440000|2022-01-14 09:44:00|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1642153470000|2022-01-14 09:44:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642153490000|2022-01-14 09:44:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642153500000|2022-01-14 09:45:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1642153510000|2022-01-14 09:45:10|3576.8|3570.8|3577|3571|3578.5|3572.5|3576.8|3570.8|5
1642153540000|2022-01-14 09:45:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1642153610000|2022-01-14 09:46:50|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1642153620000|2022-01-14 09:47:00|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|2
1642153660000|2022-01-14 09:47:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1642153690000|2022-01-14 09:48:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642153700000|2022-01-14 09:48:20|3577.5|3571.5|3578|3572|3578.8|3572.8|3577.5|3571.5|4
1642153710000|2022-01-14 09:48:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642153800000|2022-01-14 09:50:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1642153820000|2022-01-14 09:50:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1642153840000|2022-01-14 09:50:40|3579|3573|3580.3|3574.3|3580.3|3574.3|3579|3573|2
1642153860000|2022-01-14 09:51:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642153870000|2022-01-14 09:51:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642153920000|2022-01-14 09:52:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642153950000|2022-01-14 09:52:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642153970000|2022-01-14 09:52:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1642153990000|2022-01-14 09:53:10|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1642154030000|2022-01-14 09:53:50|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1642154060000|2022-01-14 09:54:20|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1642154130000|2022-01-14 09:55:30|3581.8|3575.8|3582.8|3576.8|3582.8|3576.8|3581.8|3575.8|2
1642154150000|2022-01-14 09:55:50|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1642154180000|2022-01-14 09:56:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1642154230000|2022-01-14 09:57:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642154270000|2022-01-14 09:57:50|3583.5|3577.5|3581.5|3575.5|3583.5|3577.5|3581.5|3575.5|2
1642154300000|2022-01-14 09:58:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1642154340000|2022-01-14 09:59:00|3580.8|3574.8|3582.5|3576.5|3582.5|3576.5|3580.8|3574.8|3
1642154350000|2022-01-14 09:59:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1642154360000|2022-01-14 09:59:20|3582|3576|3582.8|3576.8|3582.8|3576.8|3582|3576|3
1642154560000|2022-01-14 10:02:40|3582|3576|3582.8|3576.8|3582.8|3576.8|3582|3576|2
1642154570000|2022-01-14 10:02:50|3581.6|3575.6|3581.3|3575.3|3581.6|3575.6|3581.3|3575.3|2
1642154580000|2022-01-14 10:03:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1642154730000|2022-01-14 10:05:30|3581|3575|3581|3575|3581|3575|3581|3575|1
1642154740000|2022-01-14 10:05:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1642154790000|2022-01-14 10:06:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642154810000|2022-01-14 10:06:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1642154840000|2022-01-14 10:07:20|3582.3|3576.3|3583.3|3577.3|3583.3|3577.3|3582.3|3576.3|2
1642154850000|2022-01-14 10:07:30|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1642154910000|2022-01-14 10:08:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642154950000|2022-01-14 10:09:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1642154960000|2022-01-14 10:09:20|3583.5|3577.5|3583|3577|3583.5|3577.5|3583|3577|2
1642154970000|2022-01-14 10:09:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1642154980000|2022-01-14 10:09:40|3583|3577|3583|3577|3583|3577|3583|3577|1
1642154990000|2022-01-14 10:09:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.5|3577.5|3
1642155000000|2022-01-14 10:10:00|3583.5|3577.5|3582.8|3576.8|3583.5|3577.5|3582.8|3576.8|3
1642155050000|2022-01-14 10:10:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1642155140000|2022-01-14 10:12:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1642155320000|2022-01-14 10:15:20|3581.8|3575.8|3578.8|3572.8|3581.8|3575.8|3578.8|3572.8|2
1642155340000|2022-01-14 10:15:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1642155410000|2022-01-14 10:16:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1642155420000|2022-01-14 10:17:00|3578.5|3572.5|3576.3|3570.3|3578.5|3572.5|3576|3570|4
1642155440000|2022-01-14 10:17:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642155480000|2022-01-14 10:18:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1642155540000|2022-01-14 10:19:00|3575.8|3569.8|3574.3|3568.3|3575.8|3569.8|3574.3|3568.3|2
1642155580000|2022-01-14 10:19:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1642155600000|2022-01-14 10:20:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642155640000|2022-01-14 10:20:40|3574|3568|3574.8|3568.8|3574.8|3568.8|3574|3568|2
1642155650000|2022-01-14 10:20:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642155700000|2022-01-14 10:21:40|3574.8|3568.8|3576|3570|3576|3570|3574.8|3568.8|3
1642155710000|2022-01-14 10:21:50|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|2
1642155720000|2022-01-14 10:22:00|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1642155760000|2022-01-14 10:22:40|3574.3|3568.3|3574.8|3568.8|3575|3569|3574.3|3568.3|3
1642155770000|2022-01-14 10:22:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642155780000|2022-01-14 10:23:00|3574.3|3568.3|3571.8|3565.8|3574.3|3568.3|3571.8|3565.8|5
1642155790000|2022-01-14 10:23:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642155800000|2022-01-14 10:23:20|3571.3|3565.3|3570|3564|3571.3|3565.3|3570|3564|4
1642155810000|2022-01-14 10:23:30|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|4
1642155820000|2022-01-14 10:23:40|3570.8|3564.8|3572|3566|3572|3566|3570.8|3564.8|2
1642155840000|2022-01-14 10:24:00|3572.3|3566.3|3573|3567|3573|3567|3572.3|3566.3|2
1642155850000|2022-01-14 10:24:10|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642155860000|2022-01-14 10:24:20|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642155890000|2022-01-14 10:24:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642155900000|2022-01-14 10:25:00|3574|3568|3572.5|3566.5|3574.5|3568.5|3572.5|3566.5|6
1642155910000|2022-01-14 10:25:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642155920000|2022-01-14 10:25:20|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|2
1642155930000|2022-01-14 10:25:30|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1642155940000|2022-01-14 10:25:40|3570.5|3564.5|3567.5|3561.5|3570.5|3564.5|3566.6|3560.6|4
1642155960000|2022-01-14 10:26:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642155970000|2022-01-14 10:26:10|3568|3562|3570.3|3564.3|3570.3|3564.3|3568|3562|2
1642156000000|2022-01-14 10:26:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642156010000|2022-01-14 10:26:50|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|3
1642156020000|2022-01-14 10:27:00|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1642156060000|2022-01-14 10:27:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1642156070000|2022-01-14 10:27:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642156090000|2022-01-14 10:28:10|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642156110000|2022-01-14 10:28:30|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|3
1642156160000|2022-01-14 10:29:20|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|2
1642156170000|2022-01-14 10:29:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642156190000|2022-01-14 10:29:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642156230000|2022-01-14 10:30:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642156240000|2022-01-14 10:30:40|3577.3|3571.3|3576|3570|3577.3|3571.3|3576|3570|2
1642156290000|2022-01-14 10:31:30|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1642156360000|2022-01-14 10:32:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642156380000|2022-01-14 10:33:00|3576|3570|3574.5|3568.5|3576|3570|3574.5|3568.5|2
1642156390000|2022-01-14 10:33:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642156400000|2022-01-14 10:33:20|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642156410000|2022-01-14 10:33:30|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|2
1642156420000|2022-01-14 10:33:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1642156440000|2022-01-14 10:34:00|3572.5|3566.5|3573.3|3567.3|3573.3|3567.3|3572.5|3566.5|2
1642156570000|2022-01-14 10:36:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642156620000|2022-01-14 10:37:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642156640000|2022-01-14 10:37:20|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642156680000|2022-01-14 10:38:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1642156690000|2022-01-14 10:38:10|3574.8|3568.8|3575.5|3569.5|3576|3570|3574.8|3568.8|4
1642156710000|2022-01-14 10:38:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642156730000|2022-01-14 10:38:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1642156740000|2022-01-14 10:39:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642156750000|2022-01-14 10:39:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642156770000|2022-01-14 10:39:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1642156850000|2022-01-14 10:40:50|3576.8|3570.8|3571|3565|3576.8|3570.8|3571|3565|4
1642156860000|2022-01-14 10:41:00|3570.8|3564.8|3570|3564|3570.8|3564.8|3569.5|3563.5|4
1642156870000|2022-01-14 10:41:10|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|2
1642156880000|2022-01-14 10:41:20|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642157150000|2022-01-14 10:45:50|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|2
1642157160000|2022-01-14 10:46:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642157200000|2022-01-14 10:46:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642157310000|2022-01-14 10:48:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1642157320000|2022-01-14 10:48:40|3571.3|3565.3|3572.8|3566.8|3572.8|3566.8|3571.3|3565.3|2
1642157400000|2022-01-14 10:50:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642157410000|2022-01-14 10:50:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642157460000|2022-01-14 10:51:00|3573|3567|3573|3567|3573|3567|3573|3567|1
1642157510000|2022-01-14 10:51:50|3572.8|3566.8|3572|3566|3572.8|3566.8|3572|3566|2
1642157550000|2022-01-14 10:52:30|3571.3|3565.3|3570.5|3564.5|3571.3|3565.3|3570.5|3564.5|2
1642157560000|2022-01-14 10:52:40|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1642157570000|2022-01-14 10:52:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642157590000|2022-01-14 10:53:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642157620000|2022-01-14 10:53:40|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642157650000|2022-01-14 10:54:10|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|2
1642157730000|2022-01-14 10:55:30|3571|3565|3569.5|3563.5|3571|3565|3569.5|3563.5|2
1642157740000|2022-01-14 10:55:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642157750000|2022-01-14 10:55:50|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|2
1642158230000|2022-01-14 11:03:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642158290000|2022-01-14 11:04:50|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.5|3565.5|2
1642158300000|2022-01-14 11:05:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642158400000|2022-01-14 11:06:40|3572.3|3566.3|3570.8|3564.8|3572.3|3566.3|3570.8|3564.8|4
1642158410000|2022-01-14 11:06:50|3570.3|3564.3|3571.3|3565.3|3571.3|3565.3|3570.3|3564.3|4
1642158420000|2022-01-14 11:07:00|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1642158430000|2022-01-14 11:07:10|3570.3|3564.3|3569.5|3563.5|3570.3|3564.3|3569.3|3563.3|3
1642158510000|2022-01-14 11:08:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1642158520000|2022-01-14 11:08:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642158530000|2022-01-14 11:08:50|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|2
1642158600000|2022-01-14 11:10:00|3569|3563|3568|3562|3569|3563|3568|3562|2
1642158630000|2022-01-14 11:10:30|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1642158640000|2022-01-14 11:10:40|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|2
1642158660000|2022-01-14 11:11:00|3568|3562|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|4
1642158670000|2022-01-14 11:11:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642158720000|2022-01-14 11:12:00|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|3
1642158730000|2022-01-14 11:12:10|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642158740000|2022-01-14 11:12:20|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|3
1642158790000|2022-01-14 11:13:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642158810000|2022-01-14 11:13:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642158830000|2022-01-14 11:13:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642158860000|2022-01-14 11:14:20|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|2
1642158870000|2022-01-14 11:14:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642158880000|2022-01-14 11:14:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642158980000|2022-01-14 11:16:20|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642158990000|2022-01-14 11:16:30|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|3
1642159010000|2022-01-14 11:16:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1642159020000|2022-01-14 11:17:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642159040000|2022-01-14 11:17:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642159050000|2022-01-14 11:17:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642159060000|2022-01-14 11:17:40|3568|3562|3568.8|3562.8|3568.8|3562.8|3568|3562|3
1642159070000|2022-01-14 11:17:50|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642159080000|2022-01-14 11:18:00|3569.5|3563.5|3569|3563|3570|3564|3569|3563|4
1642159090000|2022-01-14 11:18:10|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642159110000|2022-01-14 11:18:30|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642159120000|2022-01-14 11:18:40|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642159130000|2022-01-14 11:18:50|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642159150000|2022-01-14 11:19:10|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642159160000|2022-01-14 11:19:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1642159170000|2022-01-14 11:19:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642159200000|2022-01-14 11:20:00|3569.8|3563.8|3571|3565|3571|3565|3569.8|3563.8|2
1642159210000|2022-01-14 11:20:10|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1642159220000|2022-01-14 11:20:20|3571.3|3565.3|3572|3566|3572|3566|3571.3|3565.3|2
1642159230000|2022-01-14 11:20:30|3572.3|3566.3|3573.3|3567.3|3573.3|3567.3|3572.3|3566.3|2
1642159240000|2022-01-14 11:20:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642159270000|2022-01-14 11:21:10|3573.8|3567.8|3575.8|3569.8|3575.8|3569.8|3573.8|3567.8|2
1642159290000|2022-01-14 11:21:30|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1642159320000|2022-01-14 11:22:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1642159340000|2022-01-14 11:22:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1642159370000|2022-01-14 11:22:50|3577.8|3571.8|3578.5|3572.5|3578.5|3572.5|3577.8|3571.8|2
1642159390000|2022-01-14 11:23:10|3578.8|3572.8|3580|3574|3580|3574|3578.8|3572.8|3
1642159400000|2022-01-14 11:23:20|3579.5|3573.5|3578|3572|3579.5|3573.5|3578|3572|4
1642159410000|2022-01-14 11:23:30|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1642159420000|2022-01-14 11:23:40|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642159430000|2022-01-14 11:23:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1642159440000|2022-01-14 11:24:00|3577.3|3571.3|3574.5|3568.5|3577.3|3571.3|3574.5|3568.5|3
1642159450000|2022-01-14 11:24:10|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1642159480000|2022-01-14 11:24:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575|3569|4
1642159490000|2022-01-14 11:24:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642159510000|2022-01-14 11:25:10|3575.5|3569.5|3577.3|3571.3|3577.3|3571.3|3575.5|3569.5|5
1642159650000|2022-01-14 11:27:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1642159660000|2022-01-14 11:27:40|3578|3572|3576|3570|3578|3572|3576|3570|3
1642159670000|2022-01-14 11:27:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642159680000|2022-01-14 11:28:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1642159700000|2022-01-14 11:28:20|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|4
1642159710000|2022-01-14 11:28:30|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|2
1642159720000|2022-01-14 11:28:40|3575.3|3569.3|3576|3570|3576|3570|3575.3|3569.3|2
1642159730000|2022-01-14 11:28:50|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|4
1642159740000|2022-01-14 11:29:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642159750000|2022-01-14 11:29:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1642159770000|2022-01-14 11:29:30|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1642159840000|2022-01-14 11:30:40|3577.3|3571.3|3573.8|3567.8|3577.3|3571.3|3573.8|3567.8|4
1642159860000|2022-01-14 11:31:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642159890000|2022-01-14 11:31:30|3573|3567|3572|3566|3573|3567|3572|3566|2
1642159900000|2022-01-14 11:31:40|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1642159910000|2022-01-14 11:31:50|3573|3567|3571|3565|3573|3567|3571|3565|2
1642159940000|2022-01-14 11:32:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642159950000|2022-01-14 11:32:30|3572.3|3566.3|3574|3568|3574|3568|3572.3|3566.3|2
1642159960000|2022-01-14 11:32:40|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|2
1642159980000|2022-01-14 11:33:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642159990000|2022-01-14 11:33:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642160020000|2022-01-14 11:33:40|3574|3568|3574.3|3568.3|3574.5|3568.5|3574|3568|3
1642160090000|2022-01-14 11:34:50|3574|3568|3572.5|3566.5|3574|3568|3572.5|3566.5|4
1642160100000|2022-01-14 11:35:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1642160180000|2022-01-14 11:36:20|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1642160200000|2022-01-14 11:36:40|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642160220000|2022-01-14 11:37:00|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1642160260000|2022-01-14 11:37:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642160270000|2022-01-14 11:37:50|3571.5|3565.5|3572|3566|3572|3566|3571.5|3565.5|2
1642160280000|2022-01-14 11:38:00|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1642160330000|2022-01-14 11:38:50|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1642160350000|2022-01-14 11:39:10|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642160380000|2022-01-14 11:39:40|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642160470000|2022-01-14 11:41:10|3572.8|3566.8|3570.8|3564.8|3572.8|3566.8|3570.8|3564.8|4
1642160480000|2022-01-14 11:41:20|3571|3565|3572.5|3566.5|3572.5|3566.5|3571|3565|3
1642160490000|2022-01-14 11:41:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642160500000|2022-01-14 11:41:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1642160540000|2022-01-14 11:42:20|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1642160580000|2022-01-14 11:43:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1642160590000|2022-01-14 11:43:10|3573|3567|3573.8|3567.8|3573.8|3567.8|3573|3567|2
1642160600000|2022-01-14 11:43:20|3574|3568|3574.8|3568.8|3574.8|3568.8|3574|3568|3
1642160630000|2022-01-14 11:43:50|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|3
1642160640000|2022-01-14 11:44:00|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1642160650000|2022-01-14 11:44:10|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|3
1642160700000|2022-01-14 11:45:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642160710000|2022-01-14 11:45:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1642160720000|2022-01-14 11:45:20|3575.5|3569.5|3576.8|3570.8|3577|3571|3575.5|3569.5|4
1642160740000|2022-01-14 11:45:40|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|3
1642160750000|2022-01-14 11:45:50|3577.3|3571.3|3574.5|3568.5|3577.3|3571.3|3574.5|3568.5|3
1642160760000|2022-01-14 11:46:00|3575.3|3569.3|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|5
1642160790000|2022-01-14 11:46:30|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|3
1642160800000|2022-01-14 11:46:40|3574|3568|3575|3569|3575|3569|3574|3568|2
1642160810000|2022-01-14 11:46:50|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|2
1642160820000|2022-01-14 11:47:00|3575.3|3569.3|3574.5|3568.5|3575.5|3569.5|3574.5|3568.5|3
1642160830000|2022-01-14 11:47:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642160840000|2022-01-14 11:47:20|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|2
1642160850000|2022-01-14 11:47:30|3571.8|3565.8|3572.8|3566.8|3572.8|3566.8|3571.8|3565.8|2
1642160860000|2022-01-14 11:47:40|3572.5|3566.5|3572|3566|3572.5|3566.5|3571.5|3565.5|4
1642160870000|2022-01-14 11:47:50|3572.5|3566.5|3573.3|3567.3|3573.3|3567.3|3572.5|3566.5|3
1642160890000|2022-01-14 11:48:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642160900000|2022-01-14 11:48:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642160930000|2022-01-14 11:48:50|3573.5|3567.5|3574.3|3568.3|3575.3|3569.3|3573.5|3567.5|5
1642160950000|2022-01-14 11:49:10|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1642160960000|2022-01-14 11:49:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1642160970000|2022-01-14 11:49:30|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642160980000|2022-01-14 11:49:40|3576.8|3570.8|3575.3|3569.3|3576.8|3570.8|3575.3|3569.3|2
1642161000000|2022-01-14 11:50:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642161030000|2022-01-14 11:50:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1642161040000|2022-01-14 11:50:40|3574.5|3568.5|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1642161080000|2022-01-14 11:51:20|3574|3568|3572.8|3566.8|3574|3568|3572.5|3566.5|3
1642161090000|2022-01-14 11:51:30|3572.3|3566.3|3572.8|3566.8|3573.8|3567.8|3572.3|3566.3|6
1642161100000|2022-01-14 11:51:40|3571.8|3565.8|3571.3|3565.3|3572.8|3566.8|3571.3|3565.3|5
1642161140000|2022-01-14 11:52:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642161150000|2022-01-14 11:52:30|3572.5|3566.5|3573|3567|3573.3|3567.3|3572.5|3566.5|6
1642161160000|2022-01-14 11:52:40|3571.8|3565.8|3570.8|3564.8|3571.8|3565.8|3570.8|3564.8|2
1642161180000|2022-01-14 11:53:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1642161190000|2022-01-14 11:53:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642161200000|2022-01-14 11:53:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1642161240000|2022-01-14 11:54:00|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642161260000|2022-01-14 11:54:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642161300000|2022-01-14 11:55:00|3572|3566|3570.8|3564.8|3572|3566|3570.8|3564.8|4
1642161310000|2022-01-14 11:55:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1642161320000|2022-01-14 11:55:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642161340000|2022-01-14 11:55:40|3571.8|3565.8|3573.5|3567.5|3573.8|3567.8|3571.8|3565.8|5
1642161370000|2022-01-14 11:56:10|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1642161400000|2022-01-14 11:56:40|3573.8|3567.8|3574.5|3568.5|3575.5|3569.5|3573.8|3567.8|4
1642161420000|2022-01-14 11:57:00|3574.8|3568.8|3574.5|3568.5|3575|3569|3574.5|3568.5|3
1642161450000|2022-01-14 11:57:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642161480000|2022-01-14 11:58:00|3574.5|3568.5|3573|3567|3574.5|3568.5|3573|3567|4
1642161530000|2022-01-14 11:58:50|3573.5|3567.5|3573.5|3567.5|3574.5|3568.5|3573.5|3567.5|5
1642161590000|2022-01-14 11:59:50|3574|3568|3572.3|3566.3|3574.3|3568.3|3572.3|3566.3|5
1642161640000|2022-01-14 12:00:40|3572.5|3566.5|3572.3|3566.3|3573.8|3567.8|3572.3|3566.3|3
1642161660000|2022-01-14 12:01:00|3571.1|3565.1|3570.4|3564.4|3571.1|3565.1|3570.4|3564.4|2
1642161670000|2022-01-14 12:01:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642161700000|2022-01-14 12:01:40|3571|3565|3571.5|3565.5|3573|3567|3571|3565|6
1642161750000|2022-01-14 12:02:30|3572|3566|3572|3566|3572.3|3566.3|3572|3566|3
1642161780000|2022-01-14 12:03:00|3571|3565|3569.8|3563.8|3571|3565|3569.8|3563.8|2
1642161810000|2022-01-14 12:03:30|3571|3565|3569.5|3563.5|3571|3565|3569.5|3563.5|2
1642161840000|2022-01-14 12:04:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642161850000|2022-01-14 12:04:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642161860000|2022-01-14 12:04:20|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|2
1642161910000|2022-01-14 12:05:10|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642161920000|2022-01-14 12:05:20|3569.8|3563.8|3571.8|3565.8|3571.8|3565.8|3569.8|3563.8|5
1642161930000|2022-01-14 12:05:30|3572.5|3566.5|3571.3|3565.3|3572.5|3566.5|3571.3|3565.3|2
1642161950000|2022-01-14 12:05:50|3571|3565|3569.3|3563.3|3571|3565|3569.3|3563.3|3
1642161960000|2022-01-14 12:06:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642161970000|2022-01-14 12:06:10|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|2
1642162030000|2022-01-14 12:07:10|3569.8|3563.8|3570.3|3564.3|3570.5|3564.5|3569.8|3563.8|3
1642162070000|2022-01-14 12:07:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642162080000|2022-01-14 12:08:00|3570|3564|3569.3|3563.3|3570.5|3564.5|3569.3|3563.3|4
1642162110000|2022-01-14 12:08:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642162150000|2022-01-14 12:09:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642162170000|2022-01-14 12:09:30|3567|3561|3568.8|3562.8|3568.8|3562.8|3567|3561|2
1642162230000|2022-01-14 12:10:30|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1642162240000|2022-01-14 12:10:40|3570.3|3564.3|3572.3|3566.3|3572.3|3566.3|3570.3|3564.3|7
1642162250000|2022-01-14 12:10:50|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|2
1642162260000|2022-01-14 12:11:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642162270000|2022-01-14 12:11:10|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|2
1642162290000|2022-01-14 12:11:30|3573.8|3567.8|3574.5|3568.5|3575.8|3569.8|3573.8|3567.8|5
1642162300000|2022-01-14 12:11:40|3575.5|3569.5|3574.3|3568.3|3575.5|3569.5|3574.3|3568.3|2
1642162310000|2022-01-14 12:11:50|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1642162320000|2022-01-14 12:12:00|3573.9|3567.9|3572.5|3566.5|3573.9|3567.9|3572.5|3566.5|2
1642162330000|2022-01-14 12:12:10|3572.6|3566.6|3572.8|3566.8|3572.8|3566.8|3572.6|3566.6|2
1642162340000|2022-01-14 12:12:20|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1642162360000|2022-01-14 12:12:40|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642162380000|2022-01-14 12:13:00|3572.5|3566.5|3575|3569|3575|3569|3572.5|3566.5|3
1642162390000|2022-01-14 12:13:10|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|2
1642162410000|2022-01-14 12:13:30|3574|3568|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|5
1642162420000|2022-01-14 12:13:40|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642162430000|2022-01-14 12:13:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642162440000|2022-01-14 12:14:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642162470000|2022-01-14 12:14:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1642162480000|2022-01-14 12:14:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1642162520000|2022-01-14 12:15:20|3574.3|3568.3|3576.3|3570.3|3576.3|3570.3|3574.3|3568.3|4
1642162530000|2022-01-14 12:15:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642162560000|2022-01-14 12:16:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1642162580000|2022-01-14 12:16:20|3577.8|3571.8|3576.3|3570.3|3577.8|3571.8|3576.3|3570.3|3
1642162610000|2022-01-14 12:16:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1642162620000|2022-01-14 12:17:00|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|2
1642162630000|2022-01-14 12:17:10|3575|3569|3575.5|3569.5|3576.3|3570.3|3575|3569|3
1642162640000|2022-01-14 12:17:20|3575|3569|3573.8|3567.8|3575|3569|3573.5|3567.5|3
1642162690000|2022-01-14 12:18:10|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.5|3567.5|4
1642162740000|2022-01-14 12:19:00|3575|3569|3574|3568|3575.3|3569.3|3574|3568|3
1642162790000|2022-01-14 12:19:50|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1642162890000|2022-01-14 12:21:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1642162900000|2022-01-14 12:21:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1642163080000|2022-01-14 12:24:40|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1642163090000|2022-01-14 12:24:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1642163110000|2022-01-14 12:25:10|3574.8|3568.8|3571.8|3565.8|3574.8|3568.8|3571.6|3565.6|3
1642163130000|2022-01-14 12:25:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642163140000|2022-01-14 12:25:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1642163150000|2022-01-14 12:25:50|3571.3|3565.3|3570.5|3564.5|3571.3|3565.3|3570.5|3564.5|2
1642163160000|2022-01-14 12:26:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642163280000|2022-01-14 12:28:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642163300000|2022-01-14 12:28:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642163320000|2022-01-14 12:28:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642163390000|2022-01-14 12:29:50|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642163400000|2022-01-14 12:30:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642163450000|2022-01-14 12:30:50|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1642163460000|2022-01-14 12:31:00|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1642163470000|2022-01-14 12:31:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642163480000|2022-01-14 12:31:20|3570|3564|3569.3|3563.3|3570|3564|3569.3|3563.3|2
1642163490000|2022-01-14 12:31:30|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642163500000|2022-01-14 12:31:40|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|3
1642163510000|2022-01-14 12:31:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1642163520000|2022-01-14 12:32:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642163530000|2022-01-14 12:32:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1642163570000|2022-01-14 12:32:50|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1642163590000|2022-01-14 12:33:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642163600000|2022-01-14 12:33:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642163620000|2022-01-14 12:33:40|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|4
1642163640000|2022-01-14 12:34:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642163680000|2022-01-14 12:34:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642163690000|2022-01-14 12:34:50|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1642163700000|2022-01-14 12:35:00|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|3
1642163710000|2022-01-14 12:35:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642163770000|2022-01-14 12:36:10|3569.3|3563.3|3570.3|3564.3|3570.3|3564.3|3569.3|3563.3|3
1642163780000|2022-01-14 12:36:20|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1642163790000|2022-01-14 12:36:30|3571|3565|3571.5|3565.5|3572|3566|3571|3565|4
1642163810000|2022-01-14 12:36:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1642163820000|2022-01-14 12:37:00|3571.3|3565.3|3569.3|3563.3|3571.3|3565.3|3569|3563|7
1642163850000|2022-01-14 12:37:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1642163860000|2022-01-14 12:37:40|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642163870000|2022-01-14 12:37:50|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|4
1642163930000|2022-01-14 12:38:50|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|2
1642163940000|2022-01-14 12:39:00|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|2
1642163950000|2022-01-14 12:39:10|3571|3565|3571|3565|3571|3565|3571|3565|1
1642163970000|2022-01-14 12:39:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642163980000|2022-01-14 12:39:40|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1642163990000|2022-01-14 12:39:50|3571.3|3565.3|3569|3563|3571.3|3565.3|3569|3563|2
1642164050000|2022-01-14 12:40:50|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|2
1642164060000|2022-01-14 12:41:00|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642164090000|2022-01-14 12:41:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642164130000|2022-01-14 12:42:10|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|2
1642164170000|2022-01-14 12:42:50|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1642164210000|2022-01-14 12:43:30|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1642164220000|2022-01-14 12:43:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642164230000|2022-01-14 12:43:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642164290000|2022-01-14 12:44:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642164310000|2022-01-14 12:45:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1642164370000|2022-01-14 12:46:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1642164380000|2022-01-14 12:46:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642164400000|2022-01-14 12:46:40|3566.5|3560.5|3567|3561|3567|3561|3566.5|3560.5|2
1642164430000|2022-01-14 12:47:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1642164440000|2022-01-14 12:47:20|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|2
1642164450000|2022-01-14 12:47:30|3564|3558|3561.3|3555.3|3564|3558|3561.3|3555.3|3
1642164460000|2022-01-14 12:47:40|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1642164470000|2022-01-14 12:47:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642164480000|2022-01-14 12:48:00|3560.3|3554.3|3560|3554|3560.5|3554.5|3559.8|3553.8|6
1642164490000|2022-01-14 12:48:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1642164500000|2022-01-14 12:48:20|3560.3|3554.3|3562.3|3556.3|3562.3|3556.3|3560.3|3554.3|2
1642164520000|2022-01-14 12:48:40|3561.5|3555.5|3559.5|3553.5|3561.5|3555.5|3557.8|3551.8|10
1642164530000|2022-01-14 12:48:50|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.5|3553.5|3
1642164540000|2022-01-14 12:49:00|3558.3|3552.3|3561.5|3555.5|3561.5|3555.5|3558.3|3552.3|2
1642164550000|2022-01-14 12:49:10|3562.5|3556.5|3561.8|3555.8|3562.5|3556.5|3561.8|3555.8|2
1642164560000|2022-01-14 12:49:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|3
1642164570000|2022-01-14 12:49:30|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3561.8|3555.8|3
1642164640000|2022-01-14 12:50:40|3562|3556|3560|3554|3562|3556|3560|3554|2
1642164650000|2022-01-14 12:50:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642164700000|2022-01-14 12:51:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642164710000|2022-01-14 12:51:50|3561|3555|3560.3|3554.3|3561|3555|3559.8|3553.8|5
1642164720000|2022-01-14 12:52:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642164750000|2022-01-14 12:52:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1642164760000|2022-01-14 12:52:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642164790000|2022-01-14 12:53:10|3561|3555|3559.5|3553.5|3561|3555|3559.5|3553.5|3
1642164820000|2022-01-14 12:53:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642164830000|2022-01-14 12:53:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1642164850000|2022-01-14 12:54:10|3558.3|3552.3|3558.8|3552.8|3559|3553|3558.3|3552.3|3
1642164860000|2022-01-14 12:54:20|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|4
1642164870000|2022-01-14 12:54:30|3558.5|3552.5|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|3
1642164880000|2022-01-14 12:54:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1642164890000|2022-01-14 12:54:50|3558.8|3552.8|3555.5|3549.5|3558.8|3552.8|3555.5|3549.5|6
1642164900000|2022-01-14 12:55:00|3555.3|3549.3|3554.3|3548.3|3555.3|3549.3|3554.3|3548.3|4
1642164910000|2022-01-14 12:55:10|3554.8|3548.8|3555.5|3549.5|3556.3|3550.3|3554.5|3548.5|8
1642164920000|2022-01-14 12:55:20|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642164940000|2022-01-14 12:55:40|3555.3|3549.3|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|4
1642164950000|2022-01-14 12:55:50|3556.5|3550.5|3555.6|3549.6|3556.5|3550.5|3555.6|3549.6|2
1642164960000|2022-01-14 12:56:00|3555.3|3549.3|3554.5|3548.5|3555.3|3549.3|3554.5|3548.5|2
1642164970000|2022-01-14 12:56:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642164980000|2022-01-14 12:56:20|3554.5|3548.5|3553.8|3547.8|3555|3549|3553.8|3547.8|3
1642165000000|2022-01-14 12:56:40|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|2
1642165010000|2022-01-14 12:56:50|3552.4|3546.4|3552|3546|3552.4|3546.4|3552|3546|3
1642165020000|2022-01-14 12:57:00|3552.8|3546.8|3556.3|3550.3|3556.3|3550.3|3552.8|3546.8|5
1642165040000|2022-01-14 12:57:20|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1642165050000|2022-01-14 12:57:30|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1642165060000|2022-01-14 12:57:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642165070000|2022-01-14 12:57:50|3555.5|3549.5|3557.3|3551.3|3557.3|3551.3|3555|3549|9
1642165110000|2022-01-14 12:58:30|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1642165120000|2022-01-14 12:58:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642165130000|2022-01-14 12:58:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642165140000|2022-01-14 12:59:00|3558.3|3552.3|3549.5|3543.5|3558.3|3552.3|3548.5|3542.5|6
1642165160000|2022-01-14 12:59:20|3549|3543|3550.5|3544.5|3550.5|3544.5|3549|3543|6
1642165170000|2022-01-14 12:59:30|3550.8|3544.8|3553.8|3547.8|3553.8|3547.8|3550.8|3544.8|7
1642165190000|2022-01-14 12:59:50|3552.3|3546.3|3550.8|3544.8|3552.3|3546.3|3550.5|3544.5|4
1642165200000|2022-01-14 13:00:00|3550.5|3544.5|3542.4|3536.4|3550.8|3544.8|3541.6|3535.6|21
1642165210000|2022-01-14 13:00:10|3541.9|3535.9|3541.9|3535.9|3545.1|3539.1|3540.6|3534.6|18
1642165220000|2022-01-14 13:00:20|3542.4|3536.4|3541.4|3535.4|3543.1|3537.1|3540.6|3534.6|14
1642165230000|2022-01-14 13:00:30|3541.1|3535.1|3540.1|3534.1|3541.1|3535.1|3540.1|3534.1|13
1642165240000|2022-01-14 13:00:40|3539.9|3533.9|3538.6|3532.6|3540.6|3534.6|3536.1|3530.1|24
1642165250000|2022-01-14 13:00:50|3538.4|3532.4|3537.4|3531.4|3538.4|3532.4|3537.4|3531.4|6
1642165260000|2022-01-14 13:01:00|3537.6|3531.6|3528.9|3522.9|3537.6|3531.6|3522.4|3516.4|22
1642165270000|2022-01-14 13:01:10|3529.4|3523.4|3526.9|3520.9|3529.9|3523.9|3524.1|3518.1|26
1642165280000|2022-01-14 13:01:20|3527.1|3521.1|3533.4|3527.4|3534.9|3528.9|3527.1|3521.1|19
1642165290000|2022-01-14 13:01:30|3534.1|3528.1|3532.6|3526.6|3535.9|3529.9|3532.6|3526.6|15
1642165300000|2022-01-14 13:01:40|3532.9|3526.9|3534.4|3528.4|3535.4|3529.4|3532.9|3526.9|7
1642165310000|2022-01-14 13:01:50|3534.6|3528.6|3532.1|3526.1|3534.6|3528.6|3532.1|3526.1|7
1642165320000|2022-01-14 13:02:00|3532.4|3526.4|3530.1|3524.1|3534.6|3528.6|3530.1|3524.1|14
1642165330000|2022-01-14 13:02:10|3529.6|3523.6|3529.1|3523.1|3529.6|3523.6|3526.9|3520.9|18
1642165340000|2022-01-14 13:02:20|3529.4|3523.4|3530.4|3524.4|3531.9|3525.9|3529.4|3523.4|17
1642165350000|2022-01-14 13:02:30|3530.6|3524.6|3533.1|3527.1|3533.9|3527.9|3530.6|3524.6|13
1642165360000|2022-01-14 13:02:40|3532.6|3526.6|3530.9|3524.9|3532.6|3526.6|3529.9|3523.9|18
1642165370000|2022-01-14 13:02:50|3531.1|3525.1|3529.9|3523.9|3531.1|3525.1|3528.1|3522.1|16
1642165380000|2022-01-14 13:03:00|3529.6|3523.6|3529.1|3523.1|3531.1|3525.1|3528.4|3522.4|21
1642165390000|2022-01-14 13:03:10|3528.9|3522.9|3528.4|3522.4|3530.9|3524.9|3528.1|3522.1|17
1642165400000|2022-01-14 13:03:20|3527.6|3521.6|3527.6|3521.6|3530.3|3524.3|3527.4|3521.4|18
1642165410000|2022-01-14 13:03:30|3527.1|3521.1|3528.6|3522.6|3528.9|3522.9|3527.1|3521.1|12
1642165420000|2022-01-14 13:03:40|3527.9|3521.9|3528.9|3522.9|3529.4|3523.4|3527.6|3521.6|15
1642165430000|2022-01-14 13:03:50|3529.1|3523.1|3528.1|3522.1|3529.6|3523.6|3527.9|3521.9|14
1642165440000|2022-01-14 13:04:00|3527.9|3521.9|3529.4|3523.4|3529.6|3523.6|3527.9|3521.9|13
1642165450000|2022-01-14 13:04:10|3529.3|3523.3|3531.8|3525.8|3532.3|3526.3|3529.3|3523.3|8
1642165460000|2022-01-14 13:04:20|3533|3527|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|13
1642165470000|2022-01-14 13:04:30|3533|3527|3532.8|3526.8|3533.3|3527.3|3532|3526|17
1642165480000|2022-01-14 13:04:40|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|3
1642165490000|2022-01-14 13:04:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532|3526|5
1642165500000|2022-01-14 13:05:00|3533.8|3527.8|3531.8|3525.8|3533.8|3527.8|3531.8|3525.8|7
1642165510000|2022-01-14 13:05:10|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|3
1642165520000|2022-01-14 13:05:20|3531.8|3525.8|3530|3524|3531.8|3525.8|3529.8|3523.8|6
1642165530000|2022-01-14 13:05:30|3529.8|3523.8|3529.3|3523.3|3530|3524|3529|3523|7
1642165540000|2022-01-14 13:05:40|3529.8|3523.8|3532.3|3526.3|3532.3|3526.3|3529.3|3523.3|10
1642165550000|2022-01-14 13:05:50|3531.8|3525.8|3530.8|3524.8|3532.3|3526.3|3530.8|3524.8|9
1642165560000|2022-01-14 13:06:00|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|3
1642165570000|2022-01-14 13:06:10|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|6
1642165580000|2022-01-14 13:06:20|3531.8|3525.8|3531.5|3525.5|3532.3|3526.3|3531.3|3525.3|7
1642165590000|2022-01-14 13:06:30|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531|3525|8
1642165600000|2022-01-14 13:06:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531|3525|7
1642165610000|2022-01-14 13:06:50|3531.5|3525.5|3530.5|3524.5|3531.5|3525.5|3530.5|3524.5|5
1642165620000|2022-01-14 13:07:00|3531.8|3525.8|3531|3525|3531.8|3525.8|3529.3|3523.3|23
1642165630000|2022-01-14 13:07:10|3529.8|3523.8|3529.3|3523.3|3531|3525|3529.3|3523.3|17
1642165640000|2022-01-14 13:07:20|3530|3524|3529.8|3523.8|3530.3|3524.3|3529.3|3523.3|12
1642165650000|2022-01-14 13:07:30|3530|3524|3529.5|3523.5|3530.3|3524.3|3529|3523|16
1642165660000|2022-01-14 13:07:40|3529|3523|3532.5|3526.5|3532.8|3526.8|3529|3523|12
1642165670000|2022-01-14 13:07:50|3531.8|3525.8|3533.3|3527.3|3533.3|3527.3|3530.8|3524.8|18
1642165680000|2022-01-14 13:08:00|3532.3|3526.3|3531.5|3525.5|3532.8|3526.8|3529.8|3523.8|19
1642165690000|2022-01-14 13:08:10|3530.8|3524.8|3531|3525|3532.3|3526.3|3529.5|3523.5|21
1642165700000|2022-01-14 13:08:20|3531.5|3525.5|3530.4|3524.4|3531.5|3525.5|3529.8|3523.8|13
1642165710000|2022-01-14 13:08:30|3530.5|3524.5|3531|3525|3531.3|3525.3|3529|3523|12
1642165720000|2022-01-14 13:08:40|3530.5|3524.5|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|7
1642165730000|2022-01-14 13:08:50|3529.5|3523.5|3530.5|3524.5|3530.8|3524.8|3529.5|3523.5|10
1642165740000|2022-01-14 13:09:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3529.8|3523.8|12
1642165750000|2022-01-14 13:09:10|3530.3|3524.3|3531|3525|3531.5|3525.5|3530.3|3524.3|9
1642165760000|2022-01-14 13:09:20|3530.5|3524.5|3530.5|3524.5|3531|3525|3530.5|3524.5|6
1642165770000|2022-01-14 13:09:30|3530.8|3524.8|3532.8|3526.8|3532.8|3526.8|3530.5|3524.5|8
1642165780000|2022-01-14 13:09:40|3532.5|3526.5|3531.3|3525.3|3532.5|3526.5|3531|3525|8
1642165790000|2022-01-14 13:09:50|3531.8|3525.8|3531.3|3525.3|3532.8|3526.8|3530.8|3524.8|12
1642165800000|2022-01-14 13:10:00|3530|3524|3529.8|3523.8|3531.3|3525.3|3529.8|3523.8|7
1642165810000|2022-01-14 13:10:10|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642165820000|2022-01-14 13:10:20|3529.8|3523.8|3530.3|3524.3|3530.8|3524.8|3529.8|3523.8|4
1642165830000|2022-01-14 13:10:30|3530.8|3524.8|3531.8|3525.8|3531.8|3525.8|3530.5|3524.5|7
1642165840000|2022-01-14 13:10:40|3532|3526|3531.5|3525.5|3532|3526|3531|3525|6
1642165850000|2022-01-14 13:10:50|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|2
1642165860000|2022-01-14 13:11:00|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642165870000|2022-01-14 13:11:10|3531.8|3525.8|3532|3526|3532.5|3526.5|3531|3525|10
1642165880000|2022-01-14 13:11:20|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642165890000|2022-01-14 13:11:30|3532.8|3526.8|3533|3527|3533.3|3527.3|3532.8|3526.8|3
1642165900000|2022-01-14 13:11:40|3532.8|3526.8|3531|3525|3533|3527|3531|3525|7
1642165910000|2022-01-14 13:11:50|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1642165920000|2022-01-14 13:12:00|3532|3526|3530.8|3524.8|3532|3526|3530.8|3524.8|5
1642165930000|2022-01-14 13:12:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|5
1642165940000|2022-01-14 13:12:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|5
1642165950000|2022-01-14 13:12:30|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|4
1642165960000|2022-01-14 13:12:40|3531.8|3525.8|3533|3527|3534|3528|3531.8|3525.8|9
1642165970000|2022-01-14 13:12:50|3532.5|3526.5|3533|3527|3533|3527|3530.8|3524.8|8
1642165980000|2022-01-14 13:13:00|3533.3|3527.3|3532|3526|3533.3|3527.3|3531.8|3525.8|7
1642165990000|2022-01-14 13:13:10|3532.3|3526.3|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|3
1642166000000|2022-01-14 13:13:20|3532|3526|3531.5|3525.5|3532|3526|3531|3525|5
1642166010000|2022-01-14 13:13:30|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1642166020000|2022-01-14 13:13:40|3531.5|3525.5|3532.5|3526.5|3532.8|3526.8|3531.3|3525.3|11
1642166030000|2022-01-14 13:13:50|3532.8|3526.8|3529.6|3523.6|3532.8|3526.8|3529.6|3523.6|8
1642166040000|2022-01-14 13:14:00|3529.5|3523.5|3530|3524|3530|3524|3529|3523|7
1642166050000|2022-01-14 13:14:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642166060000|2022-01-14 13:14:20|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|6
1642166070000|2022-01-14 13:14:30|3530|3524|3530|3524|3530|3524|3529.3|3523.3|7
1642166090000|2022-01-14 13:14:50|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529|3523|6
1642166100000|2022-01-14 13:15:00|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|13
1642166110000|2022-01-14 13:15:10|3529|3523|3529.5|3523.5|3529.8|3523.8|3529|3523|13
1642166120000|2022-01-14 13:15:20|3529.8|3523.8|3525.3|3519.3|3529.8|3523.8|3525|3519|15
1642166130000|2022-01-14 13:15:30|3525.5|3519.5|3524.5|3518.5|3525.8|3519.8|3524.5|3518.5|8
1642166140000|2022-01-14 13:15:40|3524|3518|3523|3517|3524.8|3518.8|3523|3517|8
1642166150000|2022-01-14 13:15:50|3522.8|3516.8|3521.8|3515.8|3522.8|3516.8|3521.8|3515.8|3
1642166160000|2022-01-14 13:16:00|3521.6|3515.6|3520.3|3514.3|3521.6|3515.6|3520.3|3514.3|4
1642166170000|2022-01-14 13:16:10|3520.5|3514.5|3515.5|3509.5|3521.8|3515.8|3515.5|3509.5|10
1642166180000|2022-01-14 13:16:20|3515|3509|3516.5|3510.5|3516.5|3510.5|3514.5|3508.5|9
1642166190000|2022-01-14 13:16:30|3517|3511|3517.8|3511.8|3517.8|3511.8|3517|3511|3
1642166200000|2022-01-14 13:16:40|3518|3512|3516.8|3510.8|3518.3|3512.3|3516.8|3510.8|7
1642166210000|2022-01-14 13:16:50|3516.5|3510.5|3517|3511|3517.3|3511.3|3516.5|3510.5|8
1642166220000|2022-01-14 13:17:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642166230000|2022-01-14 13:17:10|3517.3|3511.3|3515.5|3509.5|3517.3|3511.3|3515.3|3509.3|6
1642166240000|2022-01-14 13:17:20|3515.3|3509.3|3515.3|3509.3|3515.5|3509.5|3514.8|3508.8|5
1642166250000|2022-01-14 13:17:30|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642166260000|2022-01-14 13:17:40|3515.3|3509.3|3517|3511|3517|3511|3514.8|3508.8|6
1642166270000|2022-01-14 13:17:50|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.3|3510.3|3
1642166280000|2022-01-14 13:18:00|3516.8|3510.8|3516|3510|3516.8|3510.8|3515.8|3509.8|9
1642166290000|2022-01-14 13:18:10|3516.8|3510.8|3517.5|3511.5|3517.5|3511.5|3516.8|3510.8|3
1642166300000|2022-01-14 13:18:20|3517.8|3511.8|3520|3514|3520|3514|3517.8|3511.8|4
1642166310000|2022-01-14 13:18:30|3519.8|3513.8|3519.5|3513.5|3520.5|3514.5|3519.5|3513.5|7
1642166330000|2022-01-14 13:18:50|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642166340000|2022-01-14 13:19:00|3519|3513|3520.5|3514.5|3520.5|3514.5|3519|3513|5
1642166350000|2022-01-14 13:19:10|3520.8|3514.8|3524|3518|3524|3518|3520.8|3514.8|4
1642166360000|2022-01-14 13:19:20|3524.3|3518.3|3524.5|3518.5|3525.3|3519.3|3524.3|3518.3|5
1642166370000|2022-01-14 13:19:30|3524.3|3518.3|3525.3|3519.3|3526.5|3520.5|3524.3|3518.3|7
1642166380000|2022-01-14 13:19:40|3525|3519|3523.5|3517.5|3525.8|3519.8|3523.5|3517.5|9
1642166390000|2022-01-14 13:19:50|3522.8|3516.8|3523.5|3517.5|3523.5|3517.5|3521.8|3515.8|9
1642166400000|2022-01-14 13:20:00|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.3|3516.3|7
1642166410000|2022-01-14 13:20:10|3523|3517|3524|3518|3524.5|3518.5|3523|3517|10
1642166420000|2022-01-14 13:20:20|3524.3|3518.3|3524.3|3518.3|3524.8|3518.8|3524|3518|5
1642166430000|2022-01-14 13:20:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642166440000|2022-01-14 13:20:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1642166450000|2022-01-14 13:20:50|3524|3518|3523|3517|3524|3518|3523|3517|4
1642166460000|2022-01-14 13:21:00|3523.1|3517.1|3524.5|3518.5|3524.8|3518.8|3523.1|3517.1|7
1642166470000|2022-01-14 13:21:10|3523.4|3517.4|3522.9|3516.9|3523.4|3517.4|3522.9|3516.9|3
1642166480000|2022-01-14 13:21:20|3522.6|3516.6|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|5
1642166500000|2022-01-14 13:21:40|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|4
1642166510000|2022-01-14 13:21:50|3521.3|3515.3|3520.8|3514.8|3521.5|3515.5|3520.8|3514.8|6
1642166520000|2022-01-14 13:22:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3520.5|3514.5|11
1642166530000|2022-01-14 13:22:10|3522|3516|3520.8|3514.8|3522|3516|3520.8|3514.8|5
1642166540000|2022-01-14 13:22:20|3520.5|3514.5|3521.5|3515.5|3521.5|3515.5|3520.5|3514.5|5
1642166550000|2022-01-14 13:22:30|3522.5|3516.5|3521.5|3515.5|3522.5|3516.5|3521.5|3515.5|4
1642166560000|2022-01-14 13:22:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642166570000|2022-01-14 13:22:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|4
1642166580000|2022-01-14 13:23:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642166600000|2022-01-14 13:23:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642166610000|2022-01-14 13:23:30|3524|3518|3524|3518|3524.3|3518.3|3524|3518|3
1642166620000|2022-01-14 13:23:40|3524.3|3518.3|3522.9|3516.9|3524.3|3518.3|3522.9|3516.9|3
1642166630000|2022-01-14 13:23:50|3522.4|3516.4|3521.5|3515.5|3522.4|3516.4|3521.5|3515.5|2
1642166640000|2022-01-14 13:24:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642166650000|2022-01-14 13:24:10|3521|3515|3519|3513|3521|3515|3519|3513|3
1642166660000|2022-01-14 13:24:20|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1642166670000|2022-01-14 13:24:30|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1642166680000|2022-01-14 13:24:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642166690000|2022-01-14 13:24:50|3519|3513|3519.5|3513.5|3519.5|3513.5|3519|3513|3
1642166700000|2022-01-14 13:25:00|3519.3|3513.3|3519|3513|3519.3|3513.3|3518.8|3512.8|3
1642166710000|2022-01-14 13:25:10|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1642166720000|2022-01-14 13:25:20|3518.8|3512.8|3517.5|3511.5|3518.8|3512.8|3517.5|3511.5|2
1642166730000|2022-01-14 13:25:30|3517.8|3511.8|3519.5|3513.5|3520|3514|3517.8|3511.8|5
1642166740000|2022-01-14 13:25:40|3519|3513|3518.3|3512.3|3519|3513|3518.3|3512.3|2
1642166790000|2022-01-14 13:26:30|3518.5|3512.5|3519.8|3513.8|3519.8|3513.8|3518.5|3512.5|3
1642166820000|2022-01-14 13:27:00|3519.3|3513.3|3518.3|3512.3|3519.3|3513.3|3518.3|3512.3|5
1642166830000|2022-01-14 13:27:10|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|2
1642166860000|2022-01-14 13:27:40|3519.8|3513.8|3519|3513|3519.8|3513.8|3519|3513|2
1642166870000|2022-01-14 13:27:50|3519.8|3513.8|3518.8|3512.8|3520|3514|3518.8|3512.8|3
1642166880000|2022-01-14 13:28:00|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|3
1642166890000|2022-01-14 13:28:10|3518.8|3512.8|3518.8|3512.8|3519|3513|3518.8|3512.8|3
1642166900000|2022-01-14 13:28:20|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|2
1642166910000|2022-01-14 13:28:30|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|4
1642166920000|2022-01-14 13:28:40|3519|3513|3521.5|3515.5|3521.5|3515.5|3518.8|3512.8|9
1642166930000|2022-01-14 13:28:50|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.5|3513.5|5
1642166940000|2022-01-14 13:29:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|4
1642166950000|2022-01-14 13:29:10|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642166960000|2022-01-14 13:29:20|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642166970000|2022-01-14 13:29:30|3520|3514|3520.8|3514.8|3520.8|3514.8|3519.5|3513.5|7
1642166980000|2022-01-14 13:29:40|3521|3515|3521|3515|3521.3|3515.3|3521|3515|3
1642166990000|2022-01-14 13:29:50|3519.5|3513.5|3520.5|3514.5|3521|3515|3519.3|3513.3|8
1642167000000|2022-01-14 13:30:00|3520.8|3514.8|3520.8|3514.8|3521.5|3515.5|3520.5|3514.5|8
1642167010000|2022-01-14 13:30:10|3521.3|3515.3|3522.5|3516.5|3523.3|3517.3|3521.3|3515.3|10
1642167020000|2022-01-14 13:30:20|3524|3518|3522.5|3516.5|3524.5|3518.5|3522|3516|14
1642167030000|2022-01-14 13:30:30|3522|3516|3521.8|3515.8|3523|3517|3521.8|3515.8|12
1642167040000|2022-01-14 13:30:40|3521.5|3515.5|3519.8|3513.8|3521.5|3515.5|3519.8|3513.8|6
1642167050000|2022-01-14 13:30:50|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642167060000|2022-01-14 13:31:00|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|2
1642167080000|2022-01-14 13:31:20|3520.5|3514.5|3523.3|3517.3|3523.8|3517.8|3520.5|3514.5|12
1642167090000|2022-01-14 13:31:30|3523.8|3517.8|3522.3|3516.3|3524.5|3518.5|3522.3|3516.3|7
1642167100000|2022-01-14 13:31:40|3522|3516|3522|3516|3522.8|3516.8|3521.8|3515.8|5
1642167110000|2022-01-14 13:31:50|3522.5|3516.5|3522|3516|3522.8|3516.8|3522|3516|5
1642167120000|2022-01-14 13:32:00|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642167130000|2022-01-14 13:32:10|3522.3|3516.3|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|5
1642167140000|2022-01-14 13:32:20|3522.3|3516.3|3519.5|3513.5|3522.3|3516.3|3519.5|3513.5|9
1642167150000|2022-01-14 13:32:30|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642167160000|2022-01-14 13:32:40|3520.5|3514.5|3520.3|3514.3|3521|3515|3520.3|3514.3|6
1642167170000|2022-01-14 13:32:50|3520|3514|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|5
1642167180000|2022-01-14 13:33:00|3520|3514|3519|3513|3520|3514|3518.8|3512.8|12
1642167190000|2022-01-14 13:33:10|3518.8|3512.8|3518.5|3512.5|3520|3514|3518.3|3512.3|12
1642167200000|2022-01-14 13:33:20|3518.8|3512.8|3519.5|3513.5|3519.8|3513.8|3518.3|3512.3|12
1642167210000|2022-01-14 13:33:30|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642167220000|2022-01-14 13:33:40|3519.3|3513.3|3519.5|3513.5|3519.8|3513.8|3519.3|3513.3|6
1642167230000|2022-01-14 13:33:50|3519.8|3513.8|3520|3514|3520|3514|3519|3513|7
1642167240000|2022-01-14 13:34:00|3520.3|3514.3|3519.5|3513.5|3520.3|3514.3|3519.3|3513.3|5
1642167250000|2022-01-14 13:34:10|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1642167260000|2022-01-14 13:34:20|3519.3|3513.3|3520.3|3514.3|3520.3|3514.3|3519.3|3513.3|4
1642167270000|2022-01-14 13:34:30|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.3|3514.3|7
1642167280000|2022-01-14 13:34:40|3520.5|3514.5|3519.5|3513.5|3520.5|3514.5|3519.5|3513.5|6
1642167290000|2022-01-14 13:34:50|3519.8|3513.8|3519.5|3513.5|3520|3514|3519.5|3513.5|4
1642167300000|2022-01-14 13:35:00|3519|3513|3518.8|3512.8|3519.5|3513.5|3518.5|3512.5|9
1642167310000|2022-01-14 13:35:10|3518.5|3512.5|3516.8|3510.8|3518.5|3512.5|3516.3|3510.3|11
1642167320000|2022-01-14 13:35:20|3516.5|3510.5|3515.8|3509.8|3516.8|3510.8|3515.8|3509.8|7
1642167330000|2022-01-14 13:35:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642167340000|2022-01-14 13:35:40|3516|3510|3515.3|3509.3|3516.3|3510.3|3515.3|3509.3|6
1642167350000|2022-01-14 13:35:50|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|3516.1|3510.1|1
1642167360000|2022-01-14 13:36:00|3514.8|3508.8|3515|3509|3515.5|3509.5|3514.8|3508.8|3
1642167370000|2022-01-14 13:36:10|3514.8|3508.8|3513.5|3507.5|3514.8|3508.8|3513|3507|11
1642167380000|2022-01-14 13:36:20|3513.3|3507.3|3514.3|3508.3|3514.3|3508.3|3513.3|3507.3|4
1642167390000|2022-01-14 13:36:30|3514.8|3508.8|3515.8|3509.8|3515.8|3509.8|3514.8|3508.8|7
1642167400000|2022-01-14 13:36:40|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642167410000|2022-01-14 13:36:50|3516|3510|3516.5|3510.5|3517|3511|3516|3510|8
1642167430000|2022-01-14 13:37:10|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1642167440000|2022-01-14 13:37:20|3517.5|3511.5|3517.8|3511.8|3518.3|3512.3|3517.5|3511.5|6
1642167450000|2022-01-14 13:37:30|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|9
1642167460000|2022-01-14 13:37:40|3516.8|3510.8|3520|3514|3520|3514|3516.8|3510.8|4
1642167470000|2022-01-14 13:37:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642167480000|2022-01-14 13:38:00|3519.5|3513.5|3518.8|3512.8|3519.5|3513.5|3518.5|3512.5|5
1642167490000|2022-01-14 13:38:10|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|2
1642167500000|2022-01-14 13:38:20|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|5
1642167510000|2022-01-14 13:38:30|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642167520000|2022-01-14 13:38:40|3518.5|3512.5|3517.3|3511.3|3518.5|3512.5|3517.3|3511.3|2
1642167530000|2022-01-14 13:38:50|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|4
1642167540000|2022-01-14 13:39:00|3517|3511|3517.5|3511.5|3517.8|3511.8|3517|3511|4
1642167550000|2022-01-14 13:39:10|3518|3512|3517.5|3511.5|3518|3512|3517|3511|6
1642167560000|2022-01-14 13:39:20|3517.8|3511.8|3517|3511|3517.8|3511.8|3517|3511|4
1642167570000|2022-01-14 13:39:30|3516.8|3510.8|3516|3510|3516.8|3510.8|3515.5|3509.5|6
1642167580000|2022-01-14 13:39:40|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|6
1642167590000|2022-01-14 13:39:50|3515.8|3509.8|3515|3509|3515.8|3509.8|3515|3509|5
1642167600000|2022-01-14 13:40:00|3514.8|3508.8|3517.5|3511.5|3517.5|3511.5|3514.8|3508.8|8
1642167610000|2022-01-14 13:40:10|3517.8|3511.8|3517.3|3511.3|3518|3512|3517.3|3511.3|7
1642167620000|2022-01-14 13:40:20|3517.5|3511.5|3516.3|3510.3|3517.5|3511.5|3516|3510|5
1642167630000|2022-01-14 13:40:30|3516|3510|3516|3510|3517.3|3511.3|3516|3510|7
1642167640000|2022-01-14 13:40:40|3516.5|3510.5|3517.5|3511.5|3517.5|3511.5|3516.5|3510.5|3
1642167650000|2022-01-14 13:40:50|3517.8|3511.8|3518.3|3512.3|3518.8|3512.8|3517.8|3511.8|6
1642167660000|2022-01-14 13:41:00|3519|3513|3514.5|3508.5|3519|3513|3514.5|3508.5|7
1642167670000|2022-01-14 13:41:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642167680000|2022-01-14 13:41:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642167700000|2022-01-14 13:41:40|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642167710000|2022-01-14 13:41:50|3515.5|3509.5|3515.8|3509.8|3516.3|3510.3|3515.5|3509.5|5
1642167720000|2022-01-14 13:42:00|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|3
1642167730000|2022-01-14 13:42:10|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3513.8|3507.8|6
1642167740000|2022-01-14 13:42:20|3515.3|3509.3|3514.8|3508.8|3515.8|3509.8|3514.3|3508.3|7
1642167750000|2022-01-14 13:42:30|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514|3508|3
1642167760000|2022-01-14 13:42:40|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.3|3508.3|3
1642167770000|2022-01-14 13:42:50|3514.3|3508.3|3514|3508|3514.3|3508.3|3514|3508|4
1642167790000|2022-01-14 13:43:10|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642167810000|2022-01-14 13:43:30|3515.3|3509.3|3515.8|3509.8|3516|3510|3515.3|3509.3|4
1642167820000|2022-01-14 13:43:40|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|2
1642167840000|2022-01-14 13:44:00|3514.8|3508.8|3514.5|3508.5|3515.5|3509.5|3514.5|3508.5|3
1642167850000|2022-01-14 13:44:10|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1642167860000|2022-01-14 13:44:20|3515.5|3509.5|3515.3|3509.3|3516|3510|3515.3|3509.3|7
1642167870000|2022-01-14 13:44:30|3515|3509|3513.8|3507.8|3515|3509|3513.8|3507.8|8
1642167880000|2022-01-14 13:44:40|3514|3508|3514|3508|3514.3|3508.3|3513.3|3507.3|8
1642167890000|2022-01-14 13:44:50|3514.8|3508.8|3514|3508|3514.8|3508.8|3513.8|3507.8|8
1642167900000|2022-01-14 13:45:00|3514.3|3508.3|3514.8|3508.8|3515|3509|3513.3|3507.3|15
1642167910000|2022-01-14 13:45:10|3514.5|3508.5|3515.8|3509.8|3515.8|3509.8|3514|3508|7
1642167920000|2022-01-14 13:45:20|3515.5|3509.5|3514|3508|3515.5|3509.5|3514|3508|4
1642167930000|2022-01-14 13:45:30|3514.3|3508.3|3514.8|3508.8|3514.8|3508.8|3514.3|3508.3|3
1642167940000|2022-01-14 13:45:40|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3514.5|3508.5|10
1642167950000|2022-01-14 13:45:50|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.8|3509.8|5
1642167960000|2022-01-14 13:46:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3515.5|3509.5|9
1642167970000|2022-01-14 13:46:10|3516.3|3510.3|3516|3510|3516.5|3510.5|3516|3510|6
1642167980000|2022-01-14 13:46:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516|3510|3
1642167990000|2022-01-14 13:46:30|3517.3|3511.3|3516|3510|3517.8|3511.8|3516|3510|6
1642168000000|2022-01-14 13:46:40|3515.8|3509.8|3515.5|3509.5|3516.3|3510.3|3515|3509|8
1642168010000|2022-01-14 13:46:50|3516|3510|3516|3510|3516|3510|3515.8|3509.8|3
1642168020000|2022-01-14 13:47:00|3516.3|3510.3|3516.8|3510.8|3517.5|3511.5|3515.8|3509.8|9
1642168030000|2022-01-14 13:47:10|3517|3511|3516.5|3510.5|3517|3511|3516.3|3510.3|5
1642168040000|2022-01-14 13:47:20|3516.8|3510.8|3517.8|3511.8|3518.3|3512.3|3516.8|3510.8|5
1642168060000|2022-01-14 13:47:40|3517.3|3511.3|3517.3|3511.3|3518|3512|3517.3|3511.3|4
1642168070000|2022-01-14 13:47:50|3517.5|3511.5|3518.3|3512.3|3518.5|3512.5|3517.3|3511.3|11
1642168080000|2022-01-14 13:48:00|3518|3512|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|10
1642168090000|2022-01-14 13:48:10|3517.5|3511.5|3516.3|3510.3|3517.5|3511.5|3516|3510|7
1642168100000|2022-01-14 13:48:20|3516.5|3510.5|3516.3|3510.3|3517.3|3511.3|3516.3|3510.3|12
1642168110000|2022-01-14 13:48:30|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1642168120000|2022-01-14 13:48:40|3516.5|3510.5|3516|3510|3516.8|3510.8|3516|3510|4
1642168140000|2022-01-14 13:49:00|3515.8|3509.8|3517.8|3511.8|3517.8|3511.8|3515.8|3509.8|11
1642168150000|2022-01-14 13:49:10|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518|3512|8
1642168160000|2022-01-14 13:49:20|3518|3512|3516.3|3510.3|3518|3512|3516.3|3510.3|7
1642168170000|2022-01-14 13:49:30|3516.5|3510.5|3516.5|3510.5|3517.3|3511.3|3516.3|3510.3|6
1642168180000|2022-01-14 13:49:40|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3515.5|3509.5|7
1642168190000|2022-01-14 13:49:50|3517.3|3511.3|3517|3511|3517.3|3511.3|3516.3|3510.3|9
1642168200000|2022-01-14 13:50:00|3517.5|3511.5|3517.3|3511.3|3517.8|3511.8|3517|3511|9
1642168220000|2022-01-14 13:50:20|3517|3511|3516.8|3510.8|3517|3511|3516.3|3510.3|6
1642168230000|2022-01-14 13:50:30|3517.3|3511.3|3517.5|3511.5|3518.5|3512.5|3517.3|3511.3|7
1642168240000|2022-01-14 13:50:40|3517.8|3511.8|3519|3513|3519|3513|3517.8|3511.8|4
1642168250000|2022-01-14 13:50:50|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|3
1642168260000|2022-01-14 13:51:00|3518|3512|3516.8|3510.8|3518|3512|3515.3|3509.3|8
1642168270000|2022-01-14 13:51:10|3517|3511|3517|3511|3517|3511|3516.8|3510.8|3
1642168280000|2022-01-14 13:51:20|3517.3|3511.3|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|5
1642168290000|2022-01-14 13:51:30|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518|3512|4
1642168300000|2022-01-14 13:51:40|3518|3512|3518|3512|3518|3512|3518|3512|1
1642168310000|2022-01-14 13:51:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642168320000|2022-01-14 13:52:00|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3515.8|3509.8|8
1642168330000|2022-01-14 13:52:10|3516|3510|3516.8|3510.8|3517.5|3511.5|3515.8|3509.8|11
1642168340000|2022-01-14 13:52:20|3517|3511|3517|3511|3517|3511|3516.8|3510.8|3
1642168350000|2022-01-14 13:52:30|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|5
1642168360000|2022-01-14 13:52:40|3518|3512|3518.3|3512.3|3518.3|3512.3|3518|3512|4
1642168370000|2022-01-14 13:52:50|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|3
1642168380000|2022-01-14 13:53:00|3518.5|3512.5|3518|3512|3518.5|3512.5|3518|3512|3
1642168390000|2022-01-14 13:53:10|3517.5|3511.5|3518|3512|3518.5|3512.5|3517.3|3511.3|6
1642168400000|2022-01-14 13:53:20|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|4
1642168410000|2022-01-14 13:53:30|3517|3511|3516.3|3510.3|3517|3511|3516.3|3510.3|3
1642168420000|2022-01-14 13:53:40|3516.5|3510.5|3516.8|3510.8|3517|3511|3516.5|3510.5|3
1642168430000|2022-01-14 13:53:50|3517|3511|3517|3511|3517|3511|3516.8|3510.8|5
1642168440000|2022-01-14 13:54:00|3516.3|3510.3|3515|3509|3516.3|3510.3|3514.5|3508.5|11
1642168450000|2022-01-14 13:54:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642168460000|2022-01-14 13:54:20|3515|3509|3515.5|3509.5|3515.5|3509.5|3515|3509|2
1642168470000|2022-01-14 13:54:30|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642168480000|2022-01-14 13:54:40|3515.3|3509.3|3515.8|3509.8|3516.3|3510.3|3515|3509|9
1642168490000|2022-01-14 13:54:50|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|2
1642168500000|2022-01-14 13:55:00|3515.5|3509.5|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|3
1642168510000|2022-01-14 13:55:10|3515.8|3509.8|3515.5|3509.5|3516.3|3510.3|3515.3|3509.3|5
1642168520000|2022-01-14 13:55:20|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3515|3509|4
1642168530000|2022-01-14 13:55:30|3515.3|3509.3|3516|3510|3516|3510|3515.3|3509.3|5
1642168540000|2022-01-14 13:55:40|3516.3|3510.3|3517|3511|3517|3511|3516.3|3510.3|4
1642168550000|2022-01-14 13:55:50|3516.8|3510.8|3516.8|3510.8|3517|3511|3516.5|3510.5|5
1642168560000|2022-01-14 13:56:00|3517|3511|3516.5|3510.5|3517|3511|3516.5|3510.5|2
1642168590000|2022-01-14 13:56:30|3517|3511|3516.5|3510.5|3517|3511|3516.5|3510.5|6
1642168600000|2022-01-14 13:56:40|3517.8|3511.8|3518.5|3512.5|3518.8|3512.8|3517.3|3511.3|9
1642168620000|2022-01-14 13:57:00|3518.3|3512.3|3517.8|3511.8|3518.3|3512.3|3517.8|3511.8|2
1642168640000|2022-01-14 13:57:20|3518.3|3512.3|3518.8|3512.8|3518.8|3512.8|3517.8|3511.8|5
1642168660000|2022-01-14 13:57:40|3518.5|3512.5|3517|3511|3518.5|3512.5|3516.8|3510.8|4
1642168670000|2022-01-14 13:57:50|3516.3|3510.3|3516.3|3510.3|3516.8|3510.8|3515.8|3509.8|8
1642168680000|2022-01-14 13:58:00|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|3
1642168690000|2022-01-14 13:58:10|3517.3|3511.3|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|3
1642168700000|2022-01-14 13:58:20|3517.5|3511.5|3518|3512|3518|3512|3517|3511|4
1642168710000|2022-01-14 13:58:30|3518.3|3512.3|3519.5|3513.5|3519.5|3513.5|3518.3|3512.3|3
1642168720000|2022-01-14 13:58:40|3519.3|3513.3|3519|3513|3519.3|3513.3|3518.8|3512.8|4
1642168740000|2022-01-14 13:59:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.3|3512.3|3
1642168780000|2022-01-14 13:59:40|3519|3513|3517.3|3511.3|3519.3|3513.3|3517.3|3511.3|8
1642168790000|2022-01-14 13:59:50|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642168800000|2022-01-14 14:00:00|3516.5|3510.5|3515.3|3509.3|3516.8|3510.8|3514.5|3508.5|10
1642168810000|2022-01-14 14:00:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642168820000|2022-01-14 14:00:20|3515.3|3509.3|3513.8|3507.8|3515.3|3509.3|3513.8|3507.8|7
1642168830000|2022-01-14 14:00:30|3513.5|3507.5|3511.5|3505.5|3513.5|3507.5|3511|3505|8
1642168840000|2022-01-14 14:00:40|3511|3505|3510.5|3504.5|3511|3505|3510.3|3504.3|5
1642168850000|2022-01-14 14:00:50|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|1
1642168860000|2022-01-14 14:01:00|3511|3505|3510.8|3504.8|3512.3|3506.3|3510.3|3504.3|9
1642168870000|2022-01-14 14:01:10|3511|3505|3511.5|3505.5|3511.5|3505.5|3511|3505|2
1642168880000|2022-01-14 14:01:20|3511.8|3505.8|3512.8|3506.8|3512.8|3506.8|3511.8|3505.8|2
1642168890000|2022-01-14 14:01:30|3513|3507|3511.8|3505.8|3513.3|3507.3|3511.8|3505.8|7
1642168900000|2022-01-14 14:01:40|3512.3|3506.3|3512.5|3506.5|3512.8|3506.8|3512|3506|5
1642168910000|2022-01-14 14:01:50|3512.3|3506.3|3511.3|3505.3|3512.3|3506.3|3511.3|3505.3|3
1642168920000|2022-01-14 14:02:00|3511|3505|3511|3505|3511|3505|3511|3505|1
1642168930000|2022-01-14 14:02:10|3511.3|3505.3|3510|3504|3511.5|3505.5|3510|3504|11
1642168940000|2022-01-14 14:02:20|3510.3|3504.3|3509.8|3503.8|3510.8|3504.8|3509.5|3503.5|9
1642168950000|2022-01-14 14:02:30|3510.3|3504.3|3510.8|3504.8|3510.8|3504.8|3510.3|3504.3|2
1642168960000|2022-01-14 14:02:40|3511|3505|3511.3|3505.3|3511.3|3505.3|3511|3505|2
1642168970000|2022-01-14 14:02:50|3511.5|3505.5|3513.3|3507.3|3513.3|3507.3|3511.5|3505.5|4
1642168980000|2022-01-14 14:03:00|3513|3507|3513.3|3507.3|3513.3|3507.3|3512|3506|6
1642168990000|2022-01-14 14:03:10|3513|3507|3513.5|3507.5|3513.5|3507.5|3512.5|3506.5|4
1642169000000|2022-01-14 14:03:20|3513.8|3507.8|3514.8|3508.8|3515|3509|3513.5|3507.5|11
1642169010000|2022-01-14 14:03:30|3514.5|3508.5|3514.3|3508.3|3514.5|3508.5|3514|3508|4
1642169020000|2022-01-14 14:03:40|3513|3507|3515|3509|3515|3509|3513|3507|4
1642169030000|2022-01-14 14:03:50|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|5
1642169040000|2022-01-14 14:04:00|3513.8|3507.8|3516|3510|3516|3510|3513.8|3507.8|7
1642169050000|2022-01-14 14:04:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642169060000|2022-01-14 14:04:20|3515.5|3509.5|3514.8|3508.8|3515.5|3509.5|3514.3|3508.3|3
1642169070000|2022-01-14 14:04:30|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642169080000|2022-01-14 14:04:40|3513.3|3507.3|3511.8|3505.8|3513.3|3507.3|3511.5|3505.5|5
1642169090000|2022-01-14 14:04:50|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1642169100000|2022-01-14 14:05:00|3511.8|3505.8|3511.3|3505.3|3511.8|3505.8|3511.3|3505.3|3
1642169110000|2022-01-14 14:05:10|3511|3505|3510.5|3504.5|3511.3|3505.3|3510.5|3504.5|6
1642169120000|2022-01-14 14:05:20|3510|3504|3509.8|3503.8|3510|3504|3509.8|3503.8|2
1642169130000|2022-01-14 14:05:30|3509|3503|3509|3503|3509.3|3503.3|3509|3503|5
1642169140000|2022-01-14 14:05:40|3509.3|3503.3|3508.8|3502.8|3509.5|3503.5|3508.8|3502.8|4
1642169150000|2022-01-14 14:05:50|3509|3503|3509.3|3503.3|3509.3|3503.3|3509|3503|2
1642169160000|2022-01-14 14:06:00|3509.8|3503.8|3509.8|3503.8|3510.5|3504.5|3509.3|3503.3|10
1642169170000|2022-01-14 14:06:10|3509.5|3503.5|3508.8|3502.8|3509.5|3503.5|3508.8|3502.8|2
1642169180000|2022-01-14 14:06:20|3509.3|3503.3|3509.5|3503.5|3509.5|3503.5|3509.3|3503.3|4
1642169190000|2022-01-14 14:06:30|3509.8|3503.8|3510|3504|3510.8|3504.8|3509.8|3503.8|7
1642169200000|2022-01-14 14:06:40|3509.6|3503.6|3509.1|3503.1|3509.6|3503.6|3509.1|3503.1|3
1642169210000|2022-01-14 14:06:50|3509|3503|3509|3503|3509|3503|3509|3503|1
1642169220000|2022-01-14 14:07:00|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|1
1642169250000|2022-01-14 14:07:30|3508|3502|3507.3|3501.3|3508|3502|3506.8|3500.8|6
1642169260000|2022-01-14 14:07:40|3506.8|3500.8|3506.8|3500.8|3506.8|3500.8|3506.5|3500.5|3
1642169270000|2022-01-14 14:07:50|3506.5|3500.5|3509|3503|3509|3503|3506.5|3500.5|5
1642169280000|2022-01-14 14:08:00|3508.8|3502.8|3509|3503|3509|3503|3508.8|3502.8|2
1642169290000|2022-01-14 14:08:10|3508.8|3502.8|3509|3503|3509|3503|3508.8|3502.8|2
1642169300000|2022-01-14 14:08:20|3508.8|3502.8|3509|3503|3509|3503|3508.8|3502.8|2
1642169310000|2022-01-14 14:08:30|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3508.5|3502.5|3
1642169320000|2022-01-14 14:08:40|3510|3504|3511|3505|3511.5|3505.5|3510|3504|6
1642169330000|2022-01-14 14:08:50|3511.3|3505.3|3511.3|3505.3|3511.5|3505.5|3511.3|3505.3|3
1642169340000|2022-01-14 14:09:00|3511|3505|3511|3505|3511|3505|3510.8|3504.8|3
1642169350000|2022-01-14 14:09:10|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1642169360000|2022-01-14 14:09:20|3511.5|3505.5|3513.3|3507.3|3513.3|3507.3|3511.5|3505.5|6
1642169370000|2022-01-14 14:09:30|3513|3507|3514.5|3508.5|3514.5|3508.5|3513|3507|4
1642169380000|2022-01-14 14:09:40|3514.3|3508.3|3514.5|3508.5|3514.5|3508.5|3514.3|3508.3|2
1642169390000|2022-01-14 14:09:50|3514.8|3508.8|3514.8|3508.8|3515|3509|3514.8|3508.8|3
1642169400000|2022-01-14 14:10:00|3513.9|3507.9|3513.3|3507.3|3513.9|3507.9|3513.3|3507.3|5
1642169410000|2022-01-14 14:10:10|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642169420000|2022-01-14 14:10:20|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1642169430000|2022-01-14 14:10:30|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642169440000|2022-01-14 14:10:40|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513|3507|3
1642169460000|2022-01-14 14:11:00|3512.3|3506.3|3511.5|3505.5|3512.3|3506.3|3511.5|3505.5|6
1642169470000|2022-01-14 14:11:10|3511.8|3505.8|3512|3506|3512.3|3506.3|3511.8|3505.8|3
1642169480000|2022-01-14 14:11:20|3512.3|3506.3|3512|3506|3512.3|3506.3|3512|3506|2
1642169490000|2022-01-14 14:11:30|3511.8|3505.8|3512.3|3506.3|3512.5|3506.5|3511.8|3505.8|5
1642169500000|2022-01-14 14:11:40|3511.8|3505.8|3512|3506|3512.3|3506.3|3511.8|3505.8|4
1642169510000|2022-01-14 14:11:50|3511.5|3505.5|3511.8|3505.8|3511.8|3505.8|3511.3|3505.3|3
1642169520000|2022-01-14 14:12:00|3512|3506|3512|3506|3512|3506|3512|3506|1
1642169530000|2022-01-14 14:12:10|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1642169560000|2022-01-14 14:12:40|3512.5|3506.5|3514|3508|3514.3|3508.3|3512.5|3506.5|5
1642169570000|2022-01-14 14:12:50|3513.8|3507.8|3512|3506|3513.8|3507.8|3512|3506|7
1642169580000|2022-01-14 14:13:00|3511.8|3505.8|3510|3504|3511.8|3505.8|3509.3|3503.3|8
1642169600000|2022-01-14 14:13:20|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|1
1642169640000|2022-01-14 14:14:00|3510|3504|3510|3504|3510|3504|3510|3504|1
1642169670000|2022-01-14 14:14:30|3510.3|3504.3|3512.8|3506.8|3512.8|3506.8|3510.3|3504.3|7
1642169680000|2022-01-14 14:14:40|3513|3507|3513.5|3507.5|3513.8|3507.8|3513|3507|6
1642169700000|2022-01-14 14:15:00|3513.8|3507.8|3514|3508|3514|3508|3513.8|3507.8|2
1642169710000|2022-01-14 14:15:10|3514.3|3508.3|3515|3509|3515.3|3509.3|3514.3|3508.3|5
1642169720000|2022-01-14 14:15:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642169730000|2022-01-14 14:15:30|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642169740000|2022-01-14 14:15:40|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642169750000|2022-01-14 14:15:50|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|2
1642169760000|2022-01-14 14:16:00|3516|3510|3516|3510|3516|3510|3515.8|3509.8|3
1642169770000|2022-01-14 14:16:10|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642169780000|2022-01-14 14:16:20|3515|3509|3514.5|3508.5|3515|3509|3513.8|3507.8|6
1642169790000|2022-01-14 14:16:30|3514.8|3508.8|3515.5|3509.5|3515.5|3509.5|3514.8|3508.8|4
1642169800000|2022-01-14 14:16:40|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642169810000|2022-01-14 14:16:50|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642169820000|2022-01-14 14:17:00|3515|3509|3514.5|3508.5|3515.5|3509.5|3514.5|3508.5|4
1642169840000|2022-01-14 14:17:20|3513.8|3507.8|3514|3508|3514.5|3508.5|3513.8|3507.8|4
1642169850000|2022-01-14 14:17:30|3513.8|3507.8|3513.3|3507.3|3513.8|3507.8|3513.3|3507.3|2
1642169860000|2022-01-14 14:17:40|3513|3507|3513|3507|3513|3507|3513|3507|1
1642169870000|2022-01-14 14:17:50|3512.8|3506.8|3512|3506|3512.8|3506.8|3512|3506|3
1642169880000|2022-01-14 14:18:00|3511.8|3505.8|3511.3|3505.3|3511.8|3505.8|3511.3|3505.3|3
1642169890000|2022-01-14 14:18:10|3511|3505|3511|3505|3511|3505|3511|3505|1
1642169900000|2022-01-14 14:18:20|3511.3|3505.3|3512.8|3506.8|3512.8|3506.8|3511.3|3505.3|6
1642169910000|2022-01-14 14:18:30|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642169920000|2022-01-14 14:18:40|3512.8|3506.8|3513.3|3507.3|3513.3|3507.3|3512.8|3506.8|6
1642169940000|2022-01-14 14:19:00|3513.5|3507.5|3513.3|3507.3|3513.8|3507.8|3513.3|3507.3|6
1642169950000|2022-01-14 14:19:10|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|3
1642169960000|2022-01-14 14:19:20|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1642169980000|2022-01-14 14:19:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642169990000|2022-01-14 14:19:50|3513.3|3507.3|3515|3509|3515.8|3509.8|3513.3|3507.3|7
1642170000000|2022-01-14 14:20:00|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|2
1642170010000|2022-01-14 14:20:10|3514.3|3508.3|3512.3|3506.3|3514.3|3508.3|3511.8|3505.8|10
1642170020000|2022-01-14 14:20:20|3511.8|3505.8|3512.5|3506.5|3512.5|3506.5|3511.3|3505.3|7
1642170030000|2022-01-14 14:20:30|3511.8|3505.8|3511.8|3505.8|3512.8|3506.8|3511.8|3505.8|5
1642170040000|2022-01-14 14:20:40|3512|3506|3512|3506|3512|3506|3512|3506|1
1642170050000|2022-01-14 14:20:50|3513.5|3507.5|3513.8|3507.8|3514|3508|3513.3|3507.3|4
1642170060000|2022-01-14 14:21:00|3512|3506|3512.5|3506.5|3513|3507|3511.8|3505.8|10
1642170070000|2022-01-14 14:21:10|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.3|3505.3|3
1642170080000|2022-01-14 14:21:20|3512|3506|3512.5|3506.5|3512.5|3506.5|3512|3506|4
1642170090000|2022-01-14 14:21:30|3511.8|3505.8|3512|3506|3512.3|3506.3|3511.3|3505.3|5
1642170100000|2022-01-14 14:21:40|3511.8|3505.8|3512|3506|3512|3506|3511.5|3505.5|4
1642170110000|2022-01-14 14:21:50|3512.3|3506.3|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|3
1642170120000|2022-01-14 14:22:00|3512.5|3506.5|3512.8|3506.8|3512.8|3506.8|3512.5|3506.5|2
1642170130000|2022-01-14 14:22:10|3512.5|3506.5|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|2
1642170140000|2022-01-14 14:22:20|3512|3506|3512.3|3506.3|3512.3|3506.3|3512|3506|2
1642170150000|2022-01-14 14:22:30|3512|3506|3512.5|3506.5|3512.5|3506.5|3512|3506|3
1642170170000|2022-01-14 14:22:50|3512.3|3506.3|3511.8|3505.8|3512.3|3506.3|3511.8|3505.8|3
1642170180000|2022-01-14 14:23:00|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|3511.5|3505.5|1
1642170190000|2022-01-14 14:23:10|3511.8|3505.8|3512.5|3506.5|3512.5|3506.5|3511.8|3505.8|3
1642170200000|2022-01-14 14:23:20|3513|3507|3513.5|3507.5|3514|3508|3513|3507|5
1642170210000|2022-01-14 14:23:30|3513.8|3507.8|3514|3508|3514|3508|3513.8|3507.8|2
1642170220000|2022-01-14 14:23:40|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1642170240000|2022-01-14 14:24:00|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642170250000|2022-01-14 14:24:10|3513.3|3507.3|3511|3505|3513.3|3507.3|3510.8|3504.8|8
1642170260000|2022-01-14 14:24:20|3510.5|3504.5|3510.8|3504.8|3510.8|3504.8|3510.5|3504.5|2
1642170270000|2022-01-14 14:24:30|3510.5|3504.5|3511.5|3505.5|3511.5|3505.5|3510.3|3504.3|6
1642170280000|2022-01-14 14:24:40|3511.3|3505.3|3511|3505|3511.3|3505.3|3511|3505|2
1642170290000|2022-01-14 14:24:50|3510.8|3504.8|3511.3|3505.3|3511.3|3505.3|3510.8|3504.8|7
1642170300000|2022-01-14 14:25:00|3511|3505|3511|3505|3511.3|3505.3|3511|3505|3
1642170310000|2022-01-14 14:25:10|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|3510.8|3504.8|1
1642170320000|2022-01-14 14:25:20|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|1
1642170340000|2022-01-14 14:25:40|3510.8|3504.8|3511.3|3505.3|3511.5|3505.5|3510.8|3504.8|3
1642170350000|2022-01-14 14:25:50|3510.8|3504.8|3511.5|3505.5|3511.5|3505.5|3510.8|3504.8|3
1642170360000|2022-01-14 14:26:00|3510.5|3504.5|3511.8|3505.8|3511.8|3505.8|3510|3504|7
1642170370000|2022-01-14 14:26:10|3512|3506|3512.5|3506.5|3512.5|3506.5|3512|3506|2
1642170380000|2022-01-14 14:26:20|3512.3|3506.3|3512|3506|3512.3|3506.3|3512|3506|2
1642170390000|2022-01-14 14:26:30|3511.8|3505.8|3511|3505|3511.8|3505.8|3511|3505|4
1642170400000|2022-01-14 14:26:40|3511.8|3505.8|3511.5|3505.5|3511.8|3505.8|3511.3|3505.3|4
1642170410000|2022-01-14 14:26:50|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|1
1642170420000|2022-01-14 14:27:00|3511|3505|3512.3|3506.3|3512.5|3506.5|3511|3505|10
1642170430000|2022-01-14 14:27:10|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642170440000|2022-01-14 14:27:20|3512.8|3506.8|3512.8|3506.8|3513|3507|3512.8|3506.8|3
1642170450000|2022-01-14 14:27:30|3513|3507|3512.8|3506.8|3513.5|3507.5|3512.5|3506.5|7
1642170470000|2022-01-14 14:27:50|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642170510000|2022-01-14 14:28:30|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1642170520000|2022-01-14 14:28:40|3512.5|3506.5|3512.5|3506.5|3512.8|3506.8|3512.5|3506.5|3
1642170530000|2022-01-14 14:28:50|3512.8|3506.8|3513.3|3507.3|3513.3|3507.3|3512.8|3506.8|5
1642170540000|2022-01-14 14:29:00|3513.5|3507.5|3513.3|3507.3|3513.8|3507.8|3513.3|3507.3|4
1642170550000|2022-01-14 14:29:10|3513.5|3507.5|3513|3507|3513.5|3507.5|3512.8|3506.8|4
1642170570000|2022-01-14 14:29:30|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.5|3507.5|2
1642170580000|2022-01-14 14:29:40|3514|3508|3514|3508|3514|3508|3514|3508|1
1642170590000|2022-01-14 14:29:50|3513.8|3507.8|3513.5|3507.5|3513.8|3507.8|3513.5|3507.5|2
1642170610000|2022-01-14 14:30:10|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1642170620000|2022-01-14 14:30:20|3513.8|3507.8|3514|3508|3514.3|3508.3|3513.8|3507.8|3
1642170630000|2022-01-14 14:30:30|3513.8|3507.8|3513.5|3507.5|3514|3508|3513.5|3507.5|4
1642170640000|2022-01-14 14:30:40|3514|3508|3513.8|3507.8|3514|3508|3513.8|3507.8|2
1642170650000|2022-01-14 14:30:50|3514|3508|3514.3|3508.3|3514.3|3508.3|3514|3508|2
1642170660000|2022-01-14 14:31:00|3514.5|3508.5|3515.8|3509.8|3516|3510|3514.5|3508.5|6
1642170670000|2022-01-14 14:31:10|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1642170680000|2022-01-14 14:31:20|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642170690000|2022-01-14 14:31:30|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642170700000|2022-01-14 14:31:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642170710000|2022-01-14 14:31:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642170720000|2022-01-14 14:32:00|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1642170730000|2022-01-14 14:32:10|3518.3|3512.3|3518.3|3512.3|3519.3|3513.3|3517.5|3511.5|10
1642170740000|2022-01-14 14:32:20|3517.5|3511.5|3517.3|3511.3|3518|3512|3517.3|3511.3|4
1642170770000|2022-01-14 14:32:50|3517.5|3511.5|3519.3|3513.3|3519.3|3513.3|3517.5|3511.5|7
1642170780000|2022-01-14 14:33:00|3519|3513|3516.3|3510.3|3519|3513|3516|3510|4
1642170790000|2022-01-14 14:33:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642170800000|2022-01-14 14:33:20|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642170810000|2022-01-14 14:33:30|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1642170840000|2022-01-14 14:34:00|3515.8|3509.8|3514.4|3508.4|3515.8|3509.8|3514.4|3508.4|5
1642170850000|2022-01-14 14:34:10|3514.5|3508.5|3515.5|3509.5|3515.5|3509.5|3514.5|3508.5|3
1642170860000|2022-01-14 14:34:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642170870000|2022-01-14 14:34:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642170880000|2022-01-14 14:34:40|3516|3510|3516.5|3510.5|3517|3511|3515.8|3509.8|6
1642170890000|2022-01-14 14:34:50|3517|3511|3517|3511|3517|3511|3517|3511|1
1642170900000|2022-01-14 14:35:00|3516.8|3510.8|3517|3511|3517|3511|3516.8|3510.8|2
1642170910000|2022-01-14 14:35:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642170930000|2022-01-14 14:35:30|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642170950000|2022-01-14 14:35:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642170960000|2022-01-14 14:36:00|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3514.5|3508.5|9
1642170970000|2022-01-14 14:36:10|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|4
1642170990000|2022-01-14 14:36:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642171000000|2022-01-14 14:36:40|3514|3508|3514.8|3508.8|3514.8|3508.8|3514|3508|2
1642171020000|2022-01-14 14:37:00|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3514.8|3508.8|4
1642171050000|2022-01-14 14:37:30|3515.8|3509.8|3515.3|3509.3|3517|3511|3515.3|3509.3|4
1642171080000|2022-01-14 14:38:00|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|7
1642171100000|2022-01-14 14:38:20|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|2
1642171110000|2022-01-14 14:38:30|3516.5|3510.5|3517.5|3511.5|3517.5|3511.5|3516.5|3510.5|4
1642171130000|2022-01-14 14:38:50|3518|3512|3518|3512|3518|3512|3517.3|3511.3|3
1642171140000|2022-01-14 14:39:00|3517.5|3511.5|3517.3|3511.3|3518|3512|3517.3|3511.3|5
1642171150000|2022-01-14 14:39:10|3518|3512|3517.3|3511.3|3518|3512|3517.3|3511.3|2
1642171170000|2022-01-14 14:39:30|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|3
1642171190000|2022-01-14 14:39:50|3518.8|3512.8|3520|3514|3520|3514|3518.8|3512.8|4
1642171200000|2022-01-14 14:40:00|3519.8|3513.8|3519|3513|3519.8|3513.8|3518.8|3512.8|6
1642171210000|2022-01-14 14:40:10|3518.8|3512.8|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|3
1642171220000|2022-01-14 14:40:20|3521|3515|3520.8|3514.8|3521|3515|3520.5|3514.5|3
1642171230000|2022-01-14 14:40:30|3521|3515|3522|3516|3522|3516|3521|3515|4
1642171240000|2022-01-14 14:40:40|3521.8|3515.8|3521.5|3515.5|3522|3516|3521.5|3515.5|4
1642171250000|2022-01-14 14:40:50|3521.8|3515.8|3523.8|3517.8|3523.8|3517.8|3520.8|3514.8|6
1642171260000|2022-01-14 14:41:00|3523.3|3517.3|3523.8|3517.8|3524|3518|3523.3|3517.3|5
1642171270000|2022-01-14 14:41:10|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|2
1642171280000|2022-01-14 14:41:20|3523.5|3517.5|3523|3517|3523.5|3517.5|3522.3|3516.3|5
1642171290000|2022-01-14 14:41:30|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642171300000|2022-01-14 14:41:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1642171310000|2022-01-14 14:41:50|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642171340000|2022-01-14 14:42:20|3523.3|3517.3|3523.8|3517.8|3523.8|3517.8|3523.3|3517.3|2
1642171350000|2022-01-14 14:42:30|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|3
1642171360000|2022-01-14 14:42:40|3524.8|3518.8|3525.3|3519.3|3525.5|3519.5|3524.8|3518.8|3
1642171370000|2022-01-14 14:42:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642171380000|2022-01-14 14:43:00|3524.5|3518.5|3525|3519|3525.8|3519.8|3524.3|3518.3|12
1642171390000|2022-01-14 14:43:10|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1642171400000|2022-01-14 14:43:20|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|2
1642171410000|2022-01-14 14:43:30|3528.3|3522.3|3527.3|3521.3|3528.3|3522.3|3527.3|3521.3|3
1642171420000|2022-01-14 14:43:40|3528.3|3522.3|3526.5|3520.5|3528.3|3522.3|3526.5|3520.5|5
1642171430000|2022-01-14 14:43:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642171440000|2022-01-14 14:44:00|3526.3|3520.3|3527.8|3521.8|3527.8|3521.8|3526.3|3520.3|3
1642171450000|2022-01-14 14:44:10|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642171460000|2022-01-14 14:44:20|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642171480000|2022-01-14 14:44:40|3528|3522|3527.8|3521.8|3528|3522|3527.5|3521.5|3
1642171520000|2022-01-14 14:45:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3526.8|3520.8|3
1642171530000|2022-01-14 14:45:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642171540000|2022-01-14 14:45:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642171550000|2022-01-14 14:45:50|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3527.5|3521.5|5
1642171570000|2022-01-14 14:46:10|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1642171590000|2022-01-14 14:46:30|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|2
1642171600000|2022-01-14 14:46:40|3527.8|3521.8|3529.5|3523.5|3529.5|3523.5|3527.8|3521.8|5
1642171610000|2022-01-14 14:46:50|3529.8|3523.8|3530.8|3524.8|3530.8|3524.8|3529.8|3523.8|5
1642171620000|2022-01-14 14:47:00|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3528.8|3522.8|10
1642171630000|2022-01-14 14:47:10|3530|3524|3529.3|3523.3|3530|3524|3529.3|3523.3|7
1642171640000|2022-01-14 14:47:20|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642171660000|2022-01-14 14:47:40|3527.9|3521.9|3527|3521|3527.9|3521.9|3527|3521|4
1642171670000|2022-01-14 14:47:50|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|2
1642171680000|2022-01-14 14:48:00|3527.5|3521.5|3529|3523|3529.5|3523.5|3526.8|3520.8|13
1642171690000|2022-01-14 14:48:10|3529.3|3523.3|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|3
1642171700000|2022-01-14 14:48:20|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642171710000|2022-01-14 14:48:30|3530|3524|3529.5|3523.5|3530.8|3524.8|3529.5|3523.5|4
1642171720000|2022-01-14 14:48:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642171750000|2022-01-14 14:49:10|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|2
1642171760000|2022-01-14 14:49:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642171770000|2022-01-14 14:49:30|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|2
1642171780000|2022-01-14 14:49:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642171790000|2022-01-14 14:49:50|3528|3522|3527|3521|3528.5|3522.5|3527|3521|6
1642171800000|2022-01-14 14:50:00|3527.3|3521.3|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|4
1642171820000|2022-01-14 14:50:20|3527|3521|3527.3|3521.3|3529|3523|3527|3521|8
1642171830000|2022-01-14 14:50:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642171840000|2022-01-14 14:50:40|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|3
1642171850000|2022-01-14 14:50:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642171860000|2022-01-14 14:51:00|3525.8|3519.8|3526|3520|3526|3520|3525.5|3519.5|4
1642171870000|2022-01-14 14:51:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|5
1642171880000|2022-01-14 14:51:20|3526.8|3520.8|3526.5|3520.5|3527.5|3521.5|3526.5|3520.5|5
1642171890000|2022-01-14 14:51:30|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1642171900000|2022-01-14 14:51:40|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642171910000|2022-01-14 14:51:50|3527.3|3521.3|3526.3|3520.3|3527.3|3521.3|3526.3|3520.3|4
1642171920000|2022-01-14 14:52:00|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|7
1642171930000|2022-01-14 14:52:10|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|4
1642171940000|2022-01-14 14:52:20|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642171950000|2022-01-14 14:52:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642171980000|2022-01-14 14:53:00|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|2
1642171990000|2022-01-14 14:53:10|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|3
1642172000000|2022-01-14 14:53:20|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|3
1642172010000|2022-01-14 14:53:30|3528.3|3522.3|3527|3521|3528.3|3522.3|3527|3521|3
1642172020000|2022-01-14 14:53:40|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642172030000|2022-01-14 14:53:50|3525.8|3519.8|3524.5|3518.5|3525.8|3519.8|3524.5|3518.5|3
1642172040000|2022-01-14 14:54:00|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1642172050000|2022-01-14 14:54:10|3523.8|3517.8|3522.3|3516.3|3523.8|3517.8|3522.3|3516.3|3
1642172060000|2022-01-14 14:54:20|3522.8|3516.8|3522.9|3516.9|3523|3517|3522.8|3516.8|4
1642172070000|2022-01-14 14:54:30|3523|3517|3521.8|3515.8|3523|3517|3521.8|3515.8|3
1642172080000|2022-01-14 14:54:40|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1642172090000|2022-01-14 14:54:50|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521.5|3515.5|2
1642172100000|2022-01-14 14:55:00|3522|3516|3524.3|3518.3|3524.5|3518.5|3522|3516|7
1642172110000|2022-01-14 14:55:10|3524|3518|3522.8|3516.8|3524.3|3518.3|3522.8|3516.8|7
1642172120000|2022-01-14 14:55:20|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522|3516|6
1642172130000|2022-01-14 14:55:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642172140000|2022-01-14 14:55:40|3522|3516|3522|3516|3522|3516|3522|3516|1
1642172150000|2022-01-14 14:55:50|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642172180000|2022-01-14 14:56:20|3522.5|3516.5|3524|3518|3524.3|3518.3|3522.5|3516.5|9
1642172190000|2022-01-14 14:56:30|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|3
1642172200000|2022-01-14 14:56:40|3525|3519|3524|3518|3525|3519|3524|3518|5
1642172220000|2022-01-14 14:57:00|3524.3|3518.3|3525|3519|3525|3519|3524.3|3518.3|5
1642172230000|2022-01-14 14:57:10|3525.3|3519.3|3526.5|3520.5|3526.5|3520.5|3525.3|3519.3|3
1642172240000|2022-01-14 14:57:20|3526.3|3520.3|3527.5|3521.5|3527.5|3521.5|3526.3|3520.3|3
1642172250000|2022-01-14 14:57:30|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642172260000|2022-01-14 14:57:40|3527.8|3521.8|3527|3521|3527.8|3521.8|3527|3521|2
1642172270000|2022-01-14 14:57:50|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|5
1642172280000|2022-01-14 14:58:00|3528.3|3522.3|3529.5|3523.5|3529.5|3523.5|3528.3|3522.3|7
1642172290000|2022-01-14 14:58:10|3529.8|3523.8|3530.5|3524.5|3531|3525|3529.8|3523.8|7
1642172300000|2022-01-14 14:58:20|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|4
1642172310000|2022-01-14 14:58:30|3530.3|3524.3|3531.8|3525.8|3532|3526|3530.3|3524.3|6
1642172320000|2022-01-14 14:58:40|3531.5|3525.5|3530|3524|3531.5|3525.5|3530|3524|6
1642172330000|2022-01-14 14:58:50|3530.5|3524.5|3530.8|3524.8|3531|3525|3530.5|3524.5|4
1642172340000|2022-01-14 14:59:00|3530.3|3524.3|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|3
1642172370000|2022-01-14 14:59:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642172380000|2022-01-14 14:59:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642172390000|2022-01-14 14:59:50|3530.3|3524.3|3530.5|3524.5|3531|3525|3530|3524|7
1642172400000|2022-01-14 15:00:00|3530.3|3524.3|3530|3524|3530.5|3524.5|3529.8|3523.8|6
1642172410000|2022-01-14 15:00:10|3529.8|3523.8|3527.3|3521.3|3530|3524|3527|3521|11
1642172420000|2022-01-14 15:00:20|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|4
1642172430000|2022-01-14 15:00:30|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642172440000|2022-01-14 15:00:40|3529|3523|3528.3|3522.3|3529|3523|3527.8|3521.8|4
1642172450000|2022-01-14 15:00:50|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|2
1642172460000|2022-01-14 15:01:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642172480000|2022-01-14 15:01:20|3527|3521|3525.5|3519.5|3527|3521|3525.5|3519.5|3
1642172490000|2022-01-14 15:01:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642172500000|2022-01-14 15:01:40|3526.5|3520.5|3527.3|3521.3|3527.5|3521.5|3526.5|3520.5|4
1642172510000|2022-01-14 15:01:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642172520000|2022-01-14 15:02:00|3526.5|3520.5|3525|3519|3526.5|3520.5|3524.8|3518.8|7
1642172530000|2022-01-14 15:02:10|3525.5|3519.5|3525|3519|3525.8|3519.8|3525|3519|3
1642172540000|2022-01-14 15:02:20|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|2
1642172550000|2022-01-14 15:02:30|3524.3|3518.3|3524.8|3518.8|3525|3519|3524.3|3518.3|4
1642172560000|2022-01-14 15:02:40|3524.5|3518.5|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|3
1642172570000|2022-01-14 15:02:50|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|2
1642172580000|2022-01-14 15:03:00|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|6
1642172590000|2022-01-14 15:03:10|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642172600000|2022-01-14 15:03:20|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|3
1642172620000|2022-01-14 15:03:40|3523|3517|3523.3|3517.3|3523.3|3517.3|3522|3516|3
1642172630000|2022-01-14 15:03:50|3523|3517|3523|3517|3523|3517|3522.8|3516.8|3
1642172640000|2022-01-14 15:04:00|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|4
1642172650000|2022-01-14 15:04:10|3522|3516|3523.3|3517.3|3523.3|3517.3|3522|3516|3
1642172670000|2022-01-14 15:04:30|3523|3517|3522.5|3516.5|3523|3517|3522.5|3516.5|2
1642172680000|2022-01-14 15:04:40|3522.3|3516.3|3523.5|3517.5|3523.5|3517.5|3522.3|3516.3|5
1642172690000|2022-01-14 15:04:50|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523|3517|4
1642172700000|2022-01-14 15:05:00|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642172730000|2022-01-14 15:05:30|3523.8|3517.8|3524.8|3518.8|3525|3519|3523.8|3517.8|4
1642172760000|2022-01-14 15:06:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642172770000|2022-01-14 15:06:10|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642172780000|2022-01-14 15:06:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642172790000|2022-01-14 15:06:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642172810000|2022-01-14 15:06:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642172850000|2022-01-14 15:07:30|3525|3519|3526.8|3520.8|3527.8|3521.8|3525|3519|7
1642172870000|2022-01-14 15:07:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642172880000|2022-01-14 15:08:00|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642172890000|2022-01-14 15:08:10|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642172900000|2022-01-14 15:08:20|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642172910000|2022-01-14 15:08:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642172930000|2022-01-14 15:08:50|3527|3521|3528|3522|3528|3522|3527|3521|4
1642172940000|2022-01-14 15:09:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|3
1642172950000|2022-01-14 15:09:10|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642172960000|2022-01-14 15:09:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642172980000|2022-01-14 15:09:40|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|2
1642173020000|2022-01-14 15:10:20|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642173030000|2022-01-14 15:10:30|3528|3522|3527.3|3521.3|3528.3|3522.3|3527.3|3521.3|4
1642173040000|2022-01-14 15:10:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642173050000|2022-01-14 15:10:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642173070000|2022-01-14 15:11:10|3526|3520|3526|3520|3526.3|3520.3|3526|3520|3
1642173080000|2022-01-14 15:11:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642173090000|2022-01-14 15:11:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642173110000|2022-01-14 15:11:50|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|3
1642173120000|2022-01-14 15:12:00|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|5
1642173140000|2022-01-14 15:12:20|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642173150000|2022-01-14 15:12:30|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|2
1642173160000|2022-01-14 15:12:40|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642173170000|2022-01-14 15:12:50|3527|3521|3523.8|3517.8|3527|3521|3523.8|3517.8|7
1642173180000|2022-01-14 15:13:00|3523.5|3517.5|3522.8|3516.8|3523.5|3517.5|3522.8|3516.8|3
1642173190000|2022-01-14 15:13:10|3523|3517|3522|3516|3523|3517|3522|3516|4
1642173200000|2022-01-14 15:13:20|3521.8|3515.8|3520.5|3514.5|3521.8|3515.8|3520.5|3514.5|2
1642173210000|2022-01-14 15:13:30|3520.3|3514.3|3521|3515|3521.3|3515.3|3520|3514|9
1642173220000|2022-01-14 15:13:40|3521.3|3515.3|3521.5|3515.5|3522|3516|3521.3|3515.3|7
1642173230000|2022-01-14 15:13:50|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642173240000|2022-01-14 15:14:00|3521.3|3515.3|3522|3516|3522|3516|3521.3|3515.3|3
1642173250000|2022-01-14 15:14:10|3522.5|3516.5|3523.8|3517.8|3523.8|3517.8|3522.3|3516.3|5
1642173260000|2022-01-14 15:14:20|3524|3518|3523.8|3517.8|3524.3|3518.3|3523.5|3517.5|6
1642173270000|2022-01-14 15:14:30|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642173300000|2022-01-14 15:15:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|3
1642173310000|2022-01-14 15:15:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1642173330000|2022-01-14 15:15:30|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|2
1642173340000|2022-01-14 15:15:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642173350000|2022-01-14 15:15:50|3524|3518|3524|3518|3524|3518|3524|3518|1
1642173360000|2022-01-14 15:16:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642173390000|2022-01-14 15:16:30|3524.8|3518.8|3525.5|3519.5|3525.5|3519.5|3524.8|3518.8|2
1642173400000|2022-01-14 15:16:40|3525.8|3519.8|3526|3520|3526.5|3520.5|3525.8|3519.8|6
1642173410000|2022-01-14 15:16:50|3525.8|3519.8|3524.3|3518.3|3525.8|3519.8|3524.3|3518.3|4
1642173420000|2022-01-14 15:17:00|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|3
1642173430000|2022-01-14 15:17:10|3523.8|3517.8|3524|3518|3525|3519|3523.8|3517.8|3
1642173470000|2022-01-14 15:17:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642173480000|2022-01-14 15:18:00|3524.8|3518.8|3525|3519|3525|3519|3524.5|3518.5|3
1642173490000|2022-01-14 15:18:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642173510000|2022-01-14 15:18:30|3524.3|3518.3|3523|3517|3524.3|3518.3|3523|3517|2
1642173540000|2022-01-14 15:19:00|3523.3|3517.3|3524|3518|3524|3518|3523.3|3517.3|3
1642173550000|2022-01-14 15:19:10|3523|3517|3524|3518|3524|3518|3523|3517|2
1642173600000|2022-01-14 15:20:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642173620000|2022-01-14 15:20:20|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1642173640000|2022-01-14 15:20:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1642173660000|2022-01-14 15:21:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642173670000|2022-01-14 15:21:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1642173710000|2022-01-14 15:21:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642173730000|2022-01-14 15:22:10|3525.3|3519.3|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|4
1642173740000|2022-01-14 15:22:20|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|5
1642173760000|2022-01-14 15:22:40|3525.3|3519.3|3526|3520|3526|3520|3525.3|3519.3|4
1642173770000|2022-01-14 15:22:50|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|4
1642173780000|2022-01-14 15:23:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642173790000|2022-01-14 15:23:10|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1642173810000|2022-01-14 15:23:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642173830000|2022-01-14 15:23:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642173850000|2022-01-14 15:24:10|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642173880000|2022-01-14 15:24:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642173890000|2022-01-14 15:24:50|3526.3|3520.3|3526|3520|3526.3|3520.3|3525.8|3519.8|4
1642173910000|2022-01-14 15:25:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642173930000|2022-01-14 15:25:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642173970000|2022-01-14 15:26:10|3526.3|3520.3|3528|3522|3528|3522|3526.3|3520.3|2
1642173980000|2022-01-14 15:26:20|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642174000000|2022-01-14 15:26:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642174040000|2022-01-14 15:27:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642174060000|2022-01-14 15:27:40|3527.8|3521.8|3526|3520|3527.8|3521.8|3525.8|3519.8|6
1642174070000|2022-01-14 15:27:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642174080000|2022-01-14 15:28:00|3526.3|3520.3|3526.8|3520.8|3527|3521|3526.3|3520.3|5
1642174090000|2022-01-14 15:28:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642174100000|2022-01-14 15:28:20|3526.8|3520.8|3526.8|3520.8|3527|3521|3526.8|3520.8|3
1642174110000|2022-01-14 15:28:30|3526.5|3520.5|3526.8|3520.8|3528|3522|3526.5|3520.5|4
1642174120000|2022-01-14 15:28:40|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642174150000|2022-01-14 15:29:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642174200000|2022-01-14 15:30:00|3527.3|3521.3|3528.3|3522.3|3528.3|3522.3|3527.3|3521.3|3
1642174220000|2022-01-14 15:30:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642174240000|2022-01-14 15:30:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642174260000|2022-01-14 15:31:00|3528|3522|3528|3522|3528.3|3522.3|3528|3522|3
1642174270000|2022-01-14 15:31:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642174320000|2022-01-14 15:32:00|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|4
1642174330000|2022-01-14 15:32:10|3529|3523|3528.3|3522.3|3529|3523|3528.3|3522.3|3
1642174340000|2022-01-14 15:32:20|3526.8|3520.8|3527.8|3521.8|3528.3|3522.3|3526.8|3520.8|4
1642174360000|2022-01-14 15:32:40|3528|3522|3528|3522|3528|3522|3528|3522|1
1642174380000|2022-01-14 15:33:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642174390000|2022-01-14 15:33:10|3528|3522|3528|3522|3528.8|3522.8|3528|3522|3
1642174400000|2022-01-14 15:33:20|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3528|3522|5
1642174410000|2022-01-14 15:33:30|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|2
1642174420000|2022-01-14 15:33:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642174430000|2022-01-14 15:33:50|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|2
1642174440000|2022-01-14 15:34:00|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|2
1642174450000|2022-01-14 15:34:10|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642174460000|2022-01-14 15:34:20|3529|3523|3530.9|3524.9|3530.9|3524.9|3529|3523|3
1642174470000|2022-01-14 15:34:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642174480000|2022-01-14 15:34:40|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1642174490000|2022-01-14 15:34:50|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|2
1642174500000|2022-01-14 15:35:00|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642174510000|2022-01-14 15:35:10|3531.8|3525.8|3531|3525|3531.8|3525.8|3531|3525|2
1642174550000|2022-01-14 15:35:50|3531.5|3525.5|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|3
1642174570000|2022-01-14 15:36:10|3531.5|3525.5|3532.5|3526.5|3532.5|3526.5|3531.5|3525.5|4
1642174580000|2022-01-14 15:36:20|3532.8|3526.8|3533.3|3527.3|3534.5|3528.5|3532.8|3526.8|9
1642174590000|2022-01-14 15:36:30|3533.5|3527.5|3534.4|3528.4|3534.9|3528.9|3533.5|3527.5|4
1642174610000|2022-01-14 15:36:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642174620000|2022-01-14 15:37:00|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|3
1642174630000|2022-01-14 15:37:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642174640000|2022-01-14 15:37:20|3532.5|3526.5|3534|3528|3534|3528|3532.5|3526.5|3
1642174650000|2022-01-14 15:37:30|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642174660000|2022-01-14 15:37:40|3533.5|3527.5|3533|3527|3533.5|3527.5|3533|3527|3
1642174670000|2022-01-14 15:37:50|3532.3|3526.3|3532.8|3526.8|3532.8|3526.8|3532.3|3526.3|2
1642174680000|2022-01-14 15:38:00|3531.5|3525.5|3532|3526|3532.8|3526.8|3531.5|3525.5|7
1642174690000|2022-01-14 15:38:10|3530.8|3524.8|3532.3|3526.3|3532.3|3526.3|3530.8|3524.8|3
1642174700000|2022-01-14 15:38:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642174710000|2022-01-14 15:38:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642174720000|2022-01-14 15:38:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1642174730000|2022-01-14 15:38:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1642174740000|2022-01-14 15:39:00|3531.5|3525.5|3531.5|3525.5|3532|3526|3531.3|3525.3|4
1642174750000|2022-01-14 15:39:10|3531.6|3525.6|3531.5|3525.5|3531.6|3525.6|3531.5|3525.5|2
1642174760000|2022-01-14 15:39:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642174780000|2022-01-14 15:39:40|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3529.8|3523.8|5
1642174800000|2022-01-14 15:40:00|3531|3525|3531|3525|3531.5|3525.5|3531|3525|3
1642174810000|2022-01-14 15:40:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642174820000|2022-01-14 15:40:20|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642174840000|2022-01-14 15:40:40|3530.3|3524.3|3529.3|3523.3|3530.5|3524.5|3529.3|3523.3|7
1642174850000|2022-01-14 15:40:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642174860000|2022-01-14 15:41:00|3529|3523|3527.8|3521.8|3529|3523|3527.8|3521.8|3
1642174880000|2022-01-14 15:41:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642174900000|2022-01-14 15:41:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642174910000|2022-01-14 15:41:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642174920000|2022-01-14 15:42:00|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642174930000|2022-01-14 15:42:10|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.3|3522.3|3
1642174950000|2022-01-14 15:42:30|3528.3|3522.3|3526.8|3520.8|3528.3|3522.3|3526.8|3520.8|3
1642174960000|2022-01-14 15:42:40|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642174970000|2022-01-14 15:42:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642174980000|2022-01-14 15:43:00|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1642174990000|2022-01-14 15:43:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642175000000|2022-01-14 15:43:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642175020000|2022-01-14 15:43:40|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642175040000|2022-01-14 15:44:00|3526.8|3520.8|3526|3520|3526.8|3520.8|3526|3520|2
1642175080000|2022-01-14 15:44:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642175100000|2022-01-14 15:45:00|3526.8|3520.8|3528.5|3522.5|3528.5|3522.5|3526.8|3520.8|4
1642175110000|2022-01-14 15:45:10|3528.8|3522.8|3523.8|3517.8|3528.8|3522.8|3523.8|3517.8|7
1642175130000|2022-01-14 15:45:30|3523.5|3517.5|3522.5|3516.5|3523.5|3517.5|3522.5|3516.5|4
1642175140000|2022-01-14 15:45:40|3522|3516|3519.3|3513.3|3522|3516|3519|3513|4
1642175150000|2022-01-14 15:45:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642175160000|2022-01-14 15:46:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642175190000|2022-01-14 15:46:30|3519|3513|3518|3512|3519|3513|3517.8|3511.8|8
1642175200000|2022-01-14 15:46:40|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|3
1642175220000|2022-01-14 15:47:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642175240000|2022-01-14 15:47:20|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642175250000|2022-01-14 15:47:30|3517.8|3511.8|3518|3512|3518|3512|3517.8|3511.8|2
1642175260000|2022-01-14 15:47:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642175280000|2022-01-14 15:48:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517|3511|3
1642175290000|2022-01-14 15:48:10|3516.8|3510.8|3517.3|3511.3|3517.3|3511.3|3516.8|3510.8|2
1642175300000|2022-01-14 15:48:20|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642175310000|2022-01-14 15:48:30|3517.8|3511.8|3518.8|3512.8|3519|3513|3517.8|3511.8|6
1642175320000|2022-01-14 15:48:40|3519.8|3513.8|3518.8|3512.8|3520|3514|3518.8|3512.8|6
1642175370000|2022-01-14 15:49:30|3519.8|3513.8|3518.8|3512.8|3519.8|3513.8|3518.8|3512.8|2
1642175410000|2022-01-14 15:50:10|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642175420000|2022-01-14 15:50:20|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|2
1642175450000|2022-01-14 15:50:50|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642175460000|2022-01-14 15:51:00|3519|3513|3519.3|3513.3|3519.3|3513.3|3519|3513|2
1642175470000|2022-01-14 15:51:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1642175480000|2022-01-14 15:51:20|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642175490000|2022-01-14 15:51:30|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642175510000|2022-01-14 15:51:50|3520.5|3514.5|3521|3515|3521|3515|3520.5|3514.5|2
1642175540000|2022-01-14 15:52:20|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521.3|3515.3|3
1642175550000|2022-01-14 15:52:30|3521|3515|3520.3|3514.3|3521|3515|3520.3|3514.3|3
1642175560000|2022-01-14 15:52:40|3519.8|3513.8|3518.5|3512.5|3519.8|3513.8|3518.5|3512.5|5
1642175570000|2022-01-14 15:52:50|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1642175580000|2022-01-14 15:53:00|3518|3512|3518.8|3512.8|3518.8|3512.8|3518|3512|6
1642175600000|2022-01-14 15:53:20|3519|3513|3519.5|3513.5|3519.8|3513.8|3518.8|3512.8|6
1642175620000|2022-01-14 15:53:40|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642175640000|2022-01-14 15:54:00|3520.5|3514.5|3522.3|3516.3|3522.3|3516.3|3520.5|3514.5|2
1642175660000|2022-01-14 15:54:20|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642175700000|2022-01-14 15:55:00|3522|3516|3520.5|3514.5|3522|3516|3520.5|3514.5|3
1642175710000|2022-01-14 15:55:10|3520.3|3514.3|3522|3516|3522|3516|3520.3|3514.3|5
1642175730000|2022-01-14 15:55:30|3523|3517|3523.8|3517.8|3523.8|3517.8|3523|3517|3
1642175740000|2022-01-14 15:55:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1642175750000|2022-01-14 15:55:50|3524.5|3518.5|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|4
1642175760000|2022-01-14 15:56:00|3525.5|3519.5|3526.8|3520.8|3527.1|3521.1|3525.3|3519.3|7
1642175770000|2022-01-14 15:56:10|3525.9|3519.9|3521.5|3515.5|3525.9|3519.9|3521.5|3515.5|10
1642175780000|2022-01-14 15:56:20|3522.5|3516.5|3523|3517|3523.5|3517.5|3522.5|3516.5|8
1642175790000|2022-01-14 15:56:30|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642175800000|2022-01-14 15:56:40|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|3
1642175810000|2022-01-14 15:56:50|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1642175830000|2022-01-14 15:57:10|3524|3518|3524.8|3518.8|3524.8|3518.8|3524|3518|3
1642175850000|2022-01-14 15:57:30|3524.5|3518.5|3523.5|3517.5|3524.5|3518.5|3523.5|3517.5|4
1642175860000|2022-01-14 15:57:40|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|4
1642175870000|2022-01-14 15:57:50|3522.3|3516.3|3520|3514|3522.3|3516.3|3520|3514|5
1642175880000|2022-01-14 15:58:00|3520.3|3514.3|3520.1|3514.1|3520.3|3514.3|3520.1|3514.1|2
1642175890000|2022-01-14 15:58:10|3520|3514|3523.3|3517.3|3523.3|3517.3|3520|3514|5
1642175900000|2022-01-14 15:58:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642175910000|2022-01-14 15:58:30|3524|3518|3525|3519|3525|3519|3524|3518|2
1642175920000|2022-01-14 15:58:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642175930000|2022-01-14 15:58:50|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642175940000|2022-01-14 15:59:00|3526.3|3520.3|3525.5|3519.5|3526.3|3520.3|3525.5|3519.5|3
1642175950000|2022-01-14 15:59:10|3526.3|3520.3|3527.5|3521.5|3527.5|3521.5|3526.3|3520.3|3
1642175960000|2022-01-14 15:59:20|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642175970000|2022-01-14 15:59:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642175980000|2022-01-14 15:59:40|3526.3|3520.3|3526.3|3520.3|3526.5|3520.5|3525|3519|4
1642175990000|2022-01-14 15:59:50|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|2
1642176000000|2022-01-14 16:00:00|3526.5|3520.5|3527|3521|3527.3|3521.3|3526.5|3520.5|5
1642176010000|2022-01-14 16:00:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642176020000|2022-01-14 16:00:20|3527|3521|3526.3|3520.3|3527.8|3521.8|3526.3|3520.3|8
1642176030000|2022-01-14 16:00:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642176040000|2022-01-14 16:00:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642176050000|2022-01-14 16:00:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|3
1642176060000|2022-01-14 16:01:00|3526.3|3520.3|3526.3|3520.3|3527|3521|3526|3520|5
1642176070000|2022-01-14 16:01:10|3525.5|3519.5|3526|3520|3526.3|3520.3|3525.5|3519.5|3
1642176080000|2022-01-14 16:01:20|3525|3519|3525|3519|3525|3519|3525|3519|1
1642176090000|2022-01-14 16:01:30|3524.8|3518.8|3523|3517|3524.8|3518.8|3523|3517|3
1642176100000|2022-01-14 16:01:40|3524|3518|3523|3517|3524|3518|3523|3517|2
1642176110000|2022-01-14 16:01:50|3522.5|3516.5|3522|3516|3522.5|3516.5|3522|3516|2
1642176130000|2022-01-14 16:02:10|3521.3|3515.3|3522.3|3516.3|3522.3|3516.3|3521.3|3515.3|2
1642176140000|2022-01-14 16:02:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642176150000|2022-01-14 16:02:30|3522.6|3516.6|3523.9|3517.9|3523.9|3517.9|3522.6|3516.6|5
1642176160000|2022-01-14 16:02:40|3524.1|3518.1|3524.3|3518.3|3524.3|3518.3|3524.1|3518.1|2
1642176170000|2022-01-14 16:02:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642176180000|2022-01-14 16:03:00|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642176190000|2022-01-14 16:03:10|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642176230000|2022-01-14 16:03:50|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|2
1642176240000|2022-01-14 16:04:00|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642176280000|2022-01-14 16:04:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642176290000|2022-01-14 16:04:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642176300000|2022-01-14 16:05:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642176310000|2022-01-14 16:05:10|3524.9|3518.9|3525.5|3519.5|3525.5|3519.5|3524.9|3518.9|5
1642176330000|2022-01-14 16:05:30|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642176350000|2022-01-14 16:05:50|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|3
1642176360000|2022-01-14 16:06:00|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|3
1642176390000|2022-01-14 16:06:30|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642176400000|2022-01-14 16:06:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642176410000|2022-01-14 16:06:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642176450000|2022-01-14 16:07:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642176460000|2022-01-14 16:07:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642176470000|2022-01-14 16:07:50|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|3
1642176480000|2022-01-14 16:08:00|3528.3|3522.3|3529.8|3523.8|3529.8|3523.8|3528.3|3522.3|5
1642176500000|2022-01-14 16:08:20|3529.5|3523.5|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|2
1642176510000|2022-01-14 16:08:30|3529|3523|3529|3523|3529.3|3523.3|3529|3523|3
1642176530000|2022-01-14 16:08:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642176540000|2022-01-14 16:09:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642176570000|2022-01-14 16:09:30|3528.5|3522.5|3529|3523|3529.3|3523.3|3528.5|3522.5|4
1642176580000|2022-01-14 16:09:40|3529.3|3523.3|3530|3524|3530|3524|3529.3|3523.3|4
1642176620000|2022-01-14 16:10:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642176630000|2022-01-14 16:10:30|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|3
1642176640000|2022-01-14 16:10:40|3528.4|3522.4|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|5
1642176650000|2022-01-14 16:10:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642176660000|2022-01-14 16:11:00|3529|3523|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|3
1642176670000|2022-01-14 16:11:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1642176680000|2022-01-14 16:11:20|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|2
1642176700000|2022-01-14 16:11:40|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642176710000|2022-01-14 16:11:50|3528|3522|3528|3522|3528|3522|3528|3522|1
1642176720000|2022-01-14 16:12:00|3528.3|3522.3|3530.8|3524.8|3530.8|3524.8|3528.3|3522.3|5
1642176730000|2022-01-14 16:12:10|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|4
1642176740000|2022-01-14 16:12:20|3531.8|3525.8|3531.8|3525.8|3532.5|3526.5|3531.8|3525.8|5
1642176750000|2022-01-14 16:12:30|3531.5|3525.5|3530.3|3524.3|3531.5|3525.5|3530.3|3524.3|4
1642176760000|2022-01-14 16:12:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642176770000|2022-01-14 16:12:50|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|3
1642176780000|2022-01-14 16:13:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642176800000|2022-01-14 16:13:20|3532|3526|3532|3526|3532|3526|3532|3526|1
1642176840000|2022-01-14 16:14:00|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1642176850000|2022-01-14 16:14:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642176870000|2022-01-14 16:14:30|3530.5|3524.5|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|3
1642176880000|2022-01-14 16:14:40|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|2
1642176900000|2022-01-14 16:15:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642176910000|2022-01-14 16:15:10|3529.5|3523.5|3529.3|3523.3|3530|3524|3529.3|3523.3|4
1642176920000|2022-01-14 16:15:20|3529|3523|3528.8|3522.8|3529|3523|3528.3|3522.3|4
1642176960000|2022-01-14 16:16:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642176970000|2022-01-14 16:16:10|3528.3|3522.3|3526.5|3520.5|3528.3|3522.3|3526.5|3520.5|3
1642176980000|2022-01-14 16:16:20|3525.5|3519.5|3525.8|3519.8|3526.3|3520.3|3525.5|3519.5|5
1642176990000|2022-01-14 16:16:30|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1642177000000|2022-01-14 16:16:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642177020000|2022-01-14 16:17:00|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642177030000|2022-01-14 16:17:10|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|3
1642177070000|2022-01-14 16:17:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642177080000|2022-01-14 16:18:00|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|2
1642177090000|2022-01-14 16:18:10|3526|3520|3525.3|3519.3|3526|3520|3525.3|3519.3|2
1642177100000|2022-01-14 16:18:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642177120000|2022-01-14 16:18:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642177140000|2022-01-14 16:19:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642177150000|2022-01-14 16:19:10|3526.3|3520.3|3526.3|3520.3|3527|3521|3526.3|3520.3|7
1642177170000|2022-01-14 16:19:30|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1642177190000|2022-01-14 16:19:50|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642177200000|2022-01-14 16:20:00|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642177210000|2022-01-14 16:20:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642177230000|2022-01-14 16:20:30|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642177250000|2022-01-14 16:20:50|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642177270000|2022-01-14 16:21:10|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642177310000|2022-01-14 16:21:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642177360000|2022-01-14 16:22:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642177370000|2022-01-14 16:22:50|3529|3523|3530.3|3524.3|3530.3|3524.3|3529|3523|6
1642177380000|2022-01-14 16:23:00|3531|3525|3531|3525|3531|3525|3530.8|3524.8|3
1642177410000|2022-01-14 16:23:30|3531.3|3525.3|3529|3523|3531.3|3525.3|3529|3523|5
1642177420000|2022-01-14 16:23:40|3528.3|3522.3|3528|3522|3529.5|3523.5|3527.8|3521.8|6
1642177430000|2022-01-14 16:23:50|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642177440000|2022-01-14 16:24:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642177450000|2022-01-14 16:24:10|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|2
1642177460000|2022-01-14 16:24:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642177480000|2022-01-14 16:24:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642177500000|2022-01-14 16:25:00|3528.8|3522.8|3527.3|3521.3|3529|3523|3527.3|3521.3|5
1642177510000|2022-01-14 16:25:10|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.5|3520.5|5
1642177540000|2022-01-14 16:25:40|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|2
1642177560000|2022-01-14 16:26:00|3527.3|3521.3|3528|3522|3528|3522|3527.3|3521.3|2
1642177580000|2022-01-14 16:26:20|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642177590000|2022-01-14 16:26:30|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642177610000|2022-01-14 16:26:50|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|2
1642177620000|2022-01-14 16:27:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642177650000|2022-01-14 16:27:30|3527.3|3521.3|3526.3|3520.3|3527.3|3521.3|3526.3|3520.3|3
1642177660000|2022-01-14 16:27:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642177670000|2022-01-14 16:27:50|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642177680000|2022-01-14 16:28:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642177690000|2022-01-14 16:28:10|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642177700000|2022-01-14 16:28:20|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642177710000|2022-01-14 16:28:30|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642177720000|2022-01-14 16:28:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642177780000|2022-01-14 16:29:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642177800000|2022-01-14 16:30:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642177830000|2022-01-14 16:30:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642177860000|2022-01-14 16:31:00|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642177920000|2022-01-14 16:32:00|3526.8|3520.8|3526|3520|3526.8|3520.8|3525.8|3519.8|3
1642177930000|2022-01-14 16:32:10|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642177940000|2022-01-14 16:32:20|3526.3|3520.3|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|3
1642177950000|2022-01-14 16:32:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642177960000|2022-01-14 16:32:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642178040000|2022-01-14 16:34:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642178050000|2022-01-14 16:34:10|3527.8|3521.8|3526.5|3520.5|3527.8|3521.8|3526.5|3520.5|3
1642178060000|2022-01-14 16:34:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642178130000|2022-01-14 16:35:30|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1642178150000|2022-01-14 16:35:50|3527.3|3521.3|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|3
1642178170000|2022-01-14 16:36:10|3527.8|3521.8|3529.3|3523.3|3529.3|3523.3|3527.8|3521.8|5
1642178180000|2022-01-14 16:36:20|3529.5|3523.5|3529.5|3523.5|3529.8|3523.8|3529.3|3523.3|5
1642178190000|2022-01-14 16:36:30|3529.3|3523.3|3528|3522|3529.3|3523.3|3528|3522|6
1642178200000|2022-01-14 16:36:40|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642178210000|2022-01-14 16:36:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642178220000|2022-01-14 16:37:00|3528|3522|3528|3522|3528|3522|3527.8|3521.8|3
1642178230000|2022-01-14 16:37:10|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|5
1642178240000|2022-01-14 16:37:20|3527.8|3521.8|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|6
1642178250000|2022-01-14 16:37:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1642178280000|2022-01-14 16:38:00|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|2
1642178290000|2022-01-14 16:38:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642178320000|2022-01-14 16:38:40|3528|3522|3528|3522|3528|3522|3528|3522|1
1642178330000|2022-01-14 16:38:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642178350000|2022-01-14 16:39:10|3528|3522|3528|3522|3528|3522|3528|3522|1
1642178380000|2022-01-14 16:39:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642178410000|2022-01-14 16:40:10|3528|3522|3526.8|3520.8|3528|3522|3526.8|3520.8|3
1642178420000|2022-01-14 16:40:20|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642178440000|2022-01-14 16:40:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642178460000|2022-01-14 16:41:00|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642178510000|2022-01-14 16:41:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642178550000|2022-01-14 16:42:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642178560000|2022-01-14 16:42:40|3528.3|3522.3|3527.5|3521.5|3528.5|3522.5|3526.8|3520.8|9
1642178570000|2022-01-14 16:42:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642178600000|2022-01-14 16:43:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642178640000|2022-01-14 16:44:00|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|2
1642178650000|2022-01-14 16:44:10|3527|3521|3526.3|3520.3|3527|3521|3526.3|3520.3|4
1642178660000|2022-01-14 16:44:20|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|4
1642178670000|2022-01-14 16:44:30|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642178690000|2022-01-14 16:44:50|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.5|3518.5|4
1642178700000|2022-01-14 16:45:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|3
1642178710000|2022-01-14 16:45:10|3524.3|3518.3|3525|3519|3525|3519|3524.3|3518.3|4
1642178730000|2022-01-14 16:45:30|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|4
1642178760000|2022-01-14 16:46:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642178770000|2022-01-14 16:46:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1642178790000|2022-01-14 16:46:30|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642178820000|2022-01-14 16:47:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642178900000|2022-01-14 16:48:20|3524.8|3518.8|3524|3518|3525.3|3519.3|3524|3518|5
1642178930000|2022-01-14 16:48:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642178960000|2022-01-14 16:49:20|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|3
1642178970000|2022-01-14 16:49:30|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642179040000|2022-01-14 16:50:40|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1642179050000|2022-01-14 16:50:50|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1642179120000|2022-01-14 16:52:00|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642179130000|2022-01-14 16:52:10|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642179150000|2022-01-14 16:52:30|3525.5|3519.5|3526.5|3520.5|3526.5|3520.5|3525.5|3519.5|4
1642179170000|2022-01-14 16:52:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642179180000|2022-01-14 16:53:00|3525.8|3519.8|3525.3|3519.3|3525.8|3519.8|3524.8|3518.8|5
1642179190000|2022-01-14 16:53:10|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642179200000|2022-01-14 16:53:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|3
1642179250000|2022-01-14 16:54:10|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642179260000|2022-01-14 16:54:20|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|2
1642179270000|2022-01-14 16:54:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642179290000|2022-01-14 16:54:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642179300000|2022-01-14 16:55:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642179320000|2022-01-14 16:55:20|3527|3521|3527|3521|3527|3521|3527|3521|1
1642179340000|2022-01-14 16:55:40|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642179360000|2022-01-14 16:56:00|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642179370000|2022-01-14 16:56:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642179400000|2022-01-14 16:56:40|3528.5|3522.5|3526.5|3520.5|3528.5|3522.5|3526.5|3520.5|4
1642179410000|2022-01-14 16:56:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642179420000|2022-01-14 16:57:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642179430000|2022-01-14 16:57:10|3526.8|3520.8|3526.4|3520.4|3526.8|3520.8|3526|3520|4
1642179440000|2022-01-14 16:57:20|3526.6|3520.6|3526.3|3520.3|3526.6|3520.6|3526.1|3520.1|3
1642179460000|2022-01-14 16:57:40|3526.5|3520.5|3526.8|3520.8|3527|3521|3526.5|3520.5|4
1642179470000|2022-01-14 16:57:50|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642179480000|2022-01-14 16:58:00|3525.5|3519.5|3526|3520|3526.3|3520.3|3525.5|3519.5|7
1642179500000|2022-01-14 16:58:20|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642179510000|2022-01-14 16:58:30|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642179520000|2022-01-14 16:58:40|3525.3|3519.3|3526|3520|3526|3520|3525.3|3519.3|3
1642179530000|2022-01-14 16:58:50|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642179540000|2022-01-14 16:59:00|3525.3|3519.3|3525.3|3519.3|3526.8|3520.8|3525.3|3519.3|4
1642179550000|2022-01-14 16:59:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642179560000|2022-01-14 16:59:20|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|3
1642179570000|2022-01-14 16:59:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642179580000|2022-01-14 16:59:40|3526.3|3520.3|3525.3|3519.3|3526.3|3520.3|3525.3|3519.3|2
1642179640000|2022-01-14 17:00:40|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|2
1642179650000|2022-01-14 17:00:50|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642179880000|2022-01-14 17:04:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642180140000|2022-01-14 17:09:00|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|2
1642180250000|2022-01-14 17:10:50|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642180270000|2022-01-14 17:11:10|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|2
1642180310000|2022-01-14 17:11:50|3524.8|3518.8|3525.8|3519.8|3525.8|3519.8|3524.5|3518.5|4
1642180380000|2022-01-14 17:13:00|3526|3520|3526|3520|3526|3520|3526|3520|1
1642180670000|2022-01-14 17:17:50|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|2
1642180700000|2022-01-14 17:18:20|3527|3521|3527|3521|3527|3521|3527|3521|1
1642180880000|2022-01-14 17:21:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642180890000|2022-01-14 17:21:30|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|4
1642180920000|2022-01-14 17:22:00|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642181030000|2022-01-14 17:23:50|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|2
1642181040000|2022-01-14 17:24:00|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642181110000|2022-01-14 17:25:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642181120000|2022-01-14 17:25:20|3528|3522|3531|3525|3531|3525|3528|3522|2
1642181140000|2022-01-14 17:25:40|3530.8|3524.8|3533.3|3527.3|3533.3|3527.3|3530.8|3524.8|3
1642181190000|2022-01-14 17:26:30|3533|3527|3530.5|3524.5|3533|3527|3530.5|3524.5|7
1642181230000|2022-01-14 17:27:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642181250000|2022-01-14 17:27:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642181270000|2022-01-14 17:27:50|3531|3525|3529.8|3523.8|3531|3525|3529.8|3523.8|2
1642181320000|2022-01-14 17:28:40|3531|3525|3530|3524|3531|3525|3530|3524|2
1642181340000|2022-01-14 17:29:00|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642181390000|2022-01-14 17:29:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642181430000|2022-01-14 17:30:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642181440000|2022-01-14 17:30:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642181590000|2022-01-14 17:33:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642181750000|2022-01-14 17:35:50|3528|3522|3528|3522|3528|3522|3528|3522|1
1642181810000|2022-01-14 17:36:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642181960000|2022-01-14 17:39:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642182000000|2022-01-14 17:40:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528|3522|5
1642182010000|2022-01-14 17:40:10|3528|3522|3527.8|3521.8|3528.3|3522.3|3526.8|3520.8|16
1642182020000|2022-01-14 17:40:20|3528|3522|3528.5|3522.5|3528.5|3522.5|3528|3522|2
1642182040000|2022-01-14 17:40:40|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|2
1642182060000|2022-01-14 17:41:00|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642182130000|2022-01-14 17:42:10|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642182210000|2022-01-14 17:43:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642182240000|2022-01-14 17:44:00|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642182340000|2022-01-14 17:45:40|3529|3523|3529|3523|3529|3523|3529|3523|1
1642182380000|2022-01-14 17:46:20|3528.8|3522.8|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|2
1642182510000|2022-01-14 17:48:30|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|2
1642182540000|2022-01-14 17:49:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642182650000|2022-01-14 17:50:50|3529.5|3523.5|3533.1|3527.1|3533.1|3527.1|3529.5|3523.5|4
1642182660000|2022-01-14 17:51:00|3534.4|3528.4|3534.5|3528.5|3534.5|3528.5|3534.4|3528.4|2
1642182670000|2022-01-14 17:51:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642182810000|2022-01-14 17:53:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642182890000|2022-01-14 17:54:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642182900000|2022-01-14 17:55:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|1
1642183010000|2022-01-14 17:56:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1642183030000|2022-01-14 17:57:10|3535.1|3529.1|3535.9|3529.9|3535.9|3529.9|3535.1|3529.1|2
1642183060000|2022-01-14 17:57:40|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|1
1642183070000|2022-01-14 17:57:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|1
1642183130000|2022-01-14 17:58:50|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1642183140000|2022-01-14 17:59:00|3533.9|3527.9|3535.4|3529.4|3535.4|3529.4|3533.9|3527.9|3
1642183150000|2022-01-14 17:59:10|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|1
1642381320000|2022-01-17 01:02:00|3543|3524.3|3543|3524.3|3543|3524.3|3543|3524.3|1
1642381380000|2022-01-17 01:03:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642381390000|2022-01-17 01:03:10|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642381410000|2022-01-17 01:03:30|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1642381420000|2022-01-17 01:03:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642381430000|2022-01-17 01:03:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642381440000|2022-01-17 01:04:00|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|2
1642381450000|2022-01-17 01:04:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642381460000|2022-01-17 01:04:20|3535.3|3529.3|3533|3527|3535.3|3529.3|3533|3527|5
1642381470000|2022-01-17 01:04:30|3533.1|3527.1|3532.4|3526.4|3533.1|3527.1|3532.3|3526.3|6
1642381480000|2022-01-17 01:04:40|3531.8|3525.8|3532.5|3526.5|3533|3527|3531.8|3525.8|5
1642381490000|2022-01-17 01:04:50|3532.8|3526.8|3533|3527|3533|3527|3532.3|3526.3|7
1642381500000|2022-01-17 01:05:00|3532.5|3526.5|3531.5|3525.5|3532.5|3526.5|3531|3525|6
1642381510000|2022-01-17 01:05:10|3531.3|3525.3|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|3
1642381520000|2022-01-17 01:05:20|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642381530000|2022-01-17 01:05:30|3529.5|3523.5|3531.3|3525.3|3531.5|3525.5|3529.5|3523.5|11
1642381540000|2022-01-17 01:05:40|3530.8|3524.8|3531.8|3525.8|3531.8|3525.8|3530.3|3524.3|11
1642381550000|2022-01-17 01:05:50|3531.3|3525.3|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|5
1642381560000|2022-01-17 01:06:00|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|4
1642381570000|2022-01-17 01:06:10|3532.3|3526.3|3533.3|3527.3|3533.3|3527.3|3532.3|3526.3|5
1642381590000|2022-01-17 01:06:30|3533|3527|3534.3|3528.3|3534.3|3528.3|3533|3527|3
1642381610000|2022-01-17 01:06:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642381620000|2022-01-17 01:07:00|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1642381630000|2022-01-17 01:07:10|3534|3528|3533.3|3527.3|3534|3528|3533.3|3527.3|3
1642381650000|2022-01-17 01:07:30|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642381660000|2022-01-17 01:07:40|3532.3|3526.3|3532.8|3526.8|3532.8|3526.8|3532.3|3526.3|3
1642381670000|2022-01-17 01:07:50|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|5
1642381680000|2022-01-17 01:08:00|3532|3526|3532.8|3526.8|3532.8|3526.8|3531.8|3525.8|8
1642381690000|2022-01-17 01:08:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1642381700000|2022-01-17 01:08:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642381710000|2022-01-17 01:08:30|3532|3526|3532.5|3526.5|3532.5|3526.5|3532|3526|4
1642381720000|2022-01-17 01:08:40|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642381730000|2022-01-17 01:08:50|3531.8|3525.8|3532.3|3526.3|3532.3|3526.3|3531.8|3525.8|5
1642381740000|2022-01-17 01:09:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|6
1642381750000|2022-01-17 01:09:10|3532|3526|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|5
1642381760000|2022-01-17 01:09:20|3532.3|3526.3|3531.5|3525.5|3532.3|3526.3|3531.5|3525.5|4
1642381770000|2022-01-17 01:09:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1642381780000|2022-01-17 01:09:40|3531.5|3525.5|3532|3526|3532|3526|3531|3525|6
1642381790000|2022-01-17 01:09:50|3531.5|3525.5|3529.8|3523.8|3531.5|3525.5|3529.5|3523.5|7
1642381800000|2022-01-17 01:10:00|3529|3523|3528.3|3522.3|3529.5|3523.5|3527.5|3521.5|11
1642381810000|2022-01-17 01:10:10|3528.5|3522.5|3528.8|3522.8|3529.5|3523.5|3528.5|3522.5|5
1642381820000|2022-01-17 01:10:20|3529.5|3523.5|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|4
1642381830000|2022-01-17 01:10:30|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|4
1642381840000|2022-01-17 01:10:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|8
1642381850000|2022-01-17 01:10:50|3528.3|3522.3|3526|3520|3528.3|3522.3|3525.8|3519.8|7
1642381860000|2022-01-17 01:11:00|3526.9|3520.9|3527.1|3521.1|3527.1|3521.1|3526.9|3520.9|2
1642381870000|2022-01-17 01:11:10|3527.3|3521.3|3529.8|3523.8|3529.8|3523.8|3527.3|3521.3|11
1642381880000|2022-01-17 01:11:20|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.3|3522.3|5
1642381890000|2022-01-17 01:11:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3528.8|3522.8|3
1642381910000|2022-01-17 01:11:50|3529.3|3523.3|3529|3523|3529.5|3523.5|3529|3523|4
1642381920000|2022-01-17 01:12:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3528.3|3522.3|7
1642381930000|2022-01-17 01:12:10|3528.8|3522.8|3526.3|3520.3|3529.3|3523.3|3526|3520|7
1642381940000|2022-01-17 01:12:20|3527.3|3521.3|3526.3|3520.3|3527.3|3521.3|3526|3520|17
1642381950000|2022-01-17 01:12:30|3527.3|3521.3|3526.3|3520.3|3527.3|3521.3|3526|3520|8
1642381960000|2022-01-17 01:12:40|3525.3|3519.3|3525.5|3519.5|3526|3520|3524.5|3518.5|10
1642381970000|2022-01-17 01:12:50|3525.8|3519.8|3526.8|3520.8|3527|3521|3525.8|3519.8|5
1642381980000|2022-01-17 01:13:00|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|2
1642381990000|2022-01-17 01:13:10|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|3
1642382000000|2022-01-17 01:13:20|3527|3521|3527|3521|3527|3521|3526.5|3520.5|5
1642382010000|2022-01-17 01:13:30|3526.5|3520.5|3526.5|3520.5|3527|3521|3526.5|3520.5|3
1642382020000|2022-01-17 01:13:40|3526|3520|3525.8|3519.8|3527|3521|3525|3519|10
1642382030000|2022-01-17 01:13:50|3525.5|3519.5|3526.5|3520.5|3526.5|3520.5|3525.5|3519.5|3
1642382040000|2022-01-17 01:14:00|3526.3|3520.3|3524.3|3518.3|3526.3|3520.3|3524.3|3518.3|7
1642382050000|2022-01-17 01:14:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|4
1642382060000|2022-01-17 01:14:20|3524|3518|3522.8|3516.8|3524|3518|3521.5|3515.5|11
1642382070000|2022-01-17 01:14:30|3522.5|3516.5|3522|3516|3522.8|3516.8|3522|3516|6
1642382080000|2022-01-17 01:14:40|3521.8|3515.8|3521.8|3515.8|3522.3|3516.3|3520|3514|16
1642382090000|2022-01-17 01:14:50|3522|3516|3522.5|3516.5|3523|3517|3522|3516|5
1642382100000|2022-01-17 01:15:00|3522.3|3516.3|3523.8|3517.8|3523.8|3517.8|3521.5|3515.5|15
1642382110000|2022-01-17 01:15:10|3523.5|3517.5|3522.5|3516.5|3523.8|3517.8|3522.5|3516.5|7
1642382120000|2022-01-17 01:15:20|3523.3|3517.3|3522.3|3516.3|3523.3|3517.3|3521.3|3515.3|13
1642382130000|2022-01-17 01:15:30|3522.5|3516.5|3524|3518|3525.3|3519.3|3522.5|3516.5|16
1642382140000|2022-01-17 01:15:40|3523.8|3517.8|3522.3|3516.3|3524|3518|3522|3516|11
1642382150000|2022-01-17 01:15:50|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|4
1642382160000|2022-01-17 01:16:00|3522|3516|3521.3|3515.3|3522.3|3516.3|3521|3515|9
1642382170000|2022-01-17 01:16:10|3521.5|3515.5|3521.8|3515.8|3522.5|3516.5|3521.3|3515.3|13
1642382180000|2022-01-17 01:16:20|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3521.8|3515.8|4
1642382190000|2022-01-17 01:16:30|3522.3|3516.3|3520.8|3514.8|3522.3|3516.3|3520|3514|13
1642382200000|2022-01-17 01:16:40|3520|3514|3521|3515|3521.3|3515.3|3520|3514|17
1642382210000|2022-01-17 01:16:50|3520|3514|3521|3515|3521.3|3515.3|3520|3514|10
1642382220000|2022-01-17 01:17:00|3520.8|3514.8|3522.5|3516.5|3522.5|3516.5|3520|3514|11
1642382230000|2022-01-17 01:17:10|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522|3516|7
1642382240000|2022-01-17 01:17:20|3522.5|3516.5|3523.8|3517.8|3523.8|3517.8|3522.5|3516.5|8
1642382250000|2022-01-17 01:17:30|3523.5|3517.5|3521.3|3515.3|3523.8|3517.8|3521.3|3515.3|10
1642382260000|2022-01-17 01:17:40|3521.5|3515.5|3521.3|3515.3|3522|3516|3520.8|3514.8|6
1642382280000|2022-01-17 01:18:00|3521.5|3515.5|3521|3515|3521.5|3515.5|3519.8|3513.8|8
1642382290000|2022-01-17 01:18:10|3520.8|3514.8|3522|3516|3522.3|3516.3|3520.8|3514.8|9
1642382300000|2022-01-17 01:18:20|3521.3|3515.3|3521.5|3515.5|3522.3|3516.3|3521.3|3515.3|11
1642382310000|2022-01-17 01:18:30|3521|3515|3520|3514|3521.3|3515.3|3520|3514|9
1642382320000|2022-01-17 01:18:40|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642382330000|2022-01-17 01:18:50|3521.3|3515.3|3522|3516|3522.3|3516.3|3521.3|3515.3|5
1642382340000|2022-01-17 01:19:00|3522.3|3516.3|3521|3515|3522.3|3516.3|3521|3515|8
1642382350000|2022-01-17 01:19:10|3521.3|3515.3|3521|3515|3521.5|3515.5|3521|3515|5
1642382360000|2022-01-17 01:19:20|3520.3|3514.3|3522|3516|3522|3516|3520|3514|9
1642382370000|2022-01-17 01:19:30|3522.3|3516.3|3522|3516|3522.5|3516.5|3521.5|3515.5|9
1642382380000|2022-01-17 01:19:40|3521.8|3515.8|3522|3516|3522|3516|3521.5|3515.5|3
1642382390000|2022-01-17 01:19:50|3521.8|3515.8|3521.5|3515.5|3523.3|3517.3|3521.5|3515.5|12
1642382400000|2022-01-17 01:20:00|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3520.3|3514.3|9
1642382410000|2022-01-17 01:20:10|3521.5|3515.5|3521|3515|3522|3516|3520.8|3514.8|8
1642382420000|2022-01-17 01:20:20|3520.8|3514.8|3519.8|3513.8|3520.8|3514.8|3519|3513|7
1642382430000|2022-01-17 01:20:30|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1642382440000|2022-01-17 01:20:40|3518|3512|3519|3513|3519|3513|3517.8|3511.8|8
1642382450000|2022-01-17 01:20:50|3518.8|3512.8|3518|3512|3519|3513|3518|3512|6
1642382460000|2022-01-17 01:21:00|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|8
1642382470000|2022-01-17 01:21:10|3518.8|3512.8|3519.8|3513.8|3520.8|3514.8|3518.8|3512.8|13
1642382480000|2022-01-17 01:21:20|3520.5|3514.5|3519.8|3513.8|3520.8|3514.8|3519.8|3513.8|8
1642382490000|2022-01-17 01:21:30|3520.5|3514.5|3520.3|3514.3|3521|3515|3520.3|3514.3|8
1642382500000|2022-01-17 01:21:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|3
1642382510000|2022-01-17 01:21:50|3520.8|3514.8|3520|3514|3520.8|3514.8|3520|3514|8
1642382520000|2022-01-17 01:22:00|3519.5|3513.5|3518.8|3512.8|3519.5|3513.5|3518|3512|11
1642382530000|2022-01-17 01:22:10|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|5
1642382560000|2022-01-17 01:22:40|3519.3|3513.3|3519.3|3513.3|3519.5|3513.5|3519|3513|4
1642382570000|2022-01-17 01:22:50|3518.8|3512.8|3518.3|3512.3|3519|3513|3518.3|3512.3|4
1642382580000|2022-01-17 01:23:00|3518|3512|3518|3512|3518|3512|3517.8|3511.8|3
1642382590000|2022-01-17 01:23:10|3518.5|3512.5|3518.8|3512.8|3519|3513|3518.5|3512.5|5
1642382600000|2022-01-17 01:23:20|3518.5|3512.5|3518|3512|3518.5|3512.5|3518|3512|2
1642382610000|2022-01-17 01:23:30|3518.5|3512.5|3518.8|3512.8|3519|3513|3518.5|3512.5|4
1642382620000|2022-01-17 01:23:40|3519|3513|3519|3513|3519|3513|3518|3512|11
1642382630000|2022-01-17 01:23:50|3518.5|3512.5|3518|3512|3519|3513|3518|3512|6
1642382650000|2022-01-17 01:24:10|3517.8|3511.8|3518|3512|3518|3512|3517.8|3511.8|2
1642382660000|2022-01-17 01:24:20|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|2
1642382670000|2022-01-17 01:24:30|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|4
1642382680000|2022-01-17 01:24:40|3518.5|3512.5|3519|3513|3519|3513|3518|3512|6
1642382690000|2022-01-17 01:24:50|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642382700000|2022-01-17 01:25:00|3519|3513|3519.3|3513.3|3519.5|3513.5|3519|3513|4
1642382710000|2022-01-17 01:25:10|3519|3513|3519.5|3513.5|3520.3|3514.3|3519|3513|13
1642382720000|2022-01-17 01:25:20|3519.8|3513.8|3519.5|3513.5|3520.5|3514.5|3518.8|3512.8|12
1642382730000|2022-01-17 01:25:30|3519.8|3513.8|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|4
1642382740000|2022-01-17 01:25:40|3519.8|3513.8|3520.5|3514.5|3520.5|3514.5|3519.5|3513.5|4
1642382750000|2022-01-17 01:25:50|3520.8|3514.8|3521|3515|3521|3515|3520.3|3514.3|9
1642382760000|2022-01-17 01:26:00|3521.3|3515.3|3521.3|3515.3|3521.5|3515.5|3520.3|3514.3|14
1642382770000|2022-01-17 01:26:10|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|3
1642382780000|2022-01-17 01:26:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1642382790000|2022-01-17 01:26:30|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|4
1642382800000|2022-01-17 01:26:40|3522.3|3516.3|3524|3518|3524|3518|3522.3|3516.3|8
1642382810000|2022-01-17 01:26:50|3523.5|3517.5|3523.3|3517.3|3524|3518|3523|3517|12
1642382820000|2022-01-17 01:27:00|3523|3517|3523|3517|3523.3|3517.3|3522.3|3516.3|14
1642382830000|2022-01-17 01:27:10|3524|3518|3524|3518|3524.3|3518.3|3523.3|3517.3|10
1642382840000|2022-01-17 01:27:20|3523.3|3517.3|3523.8|3517.8|3524.3|3518.3|3523.3|3517.3|6
1642382850000|2022-01-17 01:27:30|3524.3|3518.3|3524.8|3518.8|3525.3|3519.3|3524.3|3518.3|5
1642382860000|2022-01-17 01:27:40|3524.5|3518.5|3525.3|3519.3|3525.3|3519.3|3524.3|3518.3|9
1642382870000|2022-01-17 01:27:50|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3524.8|3518.8|6
1642382880000|2022-01-17 01:28:00|3524.8|3518.8|3523.3|3517.3|3525.3|3519.3|3523.3|3517.3|8
1642382890000|2022-01-17 01:28:10|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3522.8|3516.8|7
1642382900000|2022-01-17 01:28:20|3522.8|3516.8|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|2
1642382920000|2022-01-17 01:28:40|3523|3517|3520.5|3514.5|3523.5|3517.5|3520.5|3514.5|7
1642382930000|2022-01-17 01:28:50|3520.8|3514.8|3520|3514|3520.8|3514.8|3519.5|3513.5|8
1642382940000|2022-01-17 01:29:00|3520.3|3514.3|3521.3|3515.3|3521.3|3515.3|3520|3514|14
1642382950000|2022-01-17 01:29:10|3521.5|3515.5|3521.5|3515.5|3521.8|3515.8|3520.8|3514.8|9
1642382960000|2022-01-17 01:29:20|3521.3|3515.3|3523.3|3517.3|3523.3|3517.3|3521.3|3515.3|10
1642382970000|2022-01-17 01:29:30|3523.5|3517.5|3524|3518|3524.3|3518.3|3523|3517|6
1642382980000|2022-01-17 01:29:40|3524.3|3518.3|3524|3518|3524.3|3518.3|3523.5|3517.5|8
1642382990000|2022-01-17 01:29:50|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|2
1642383000000|2022-01-17 01:30:00|3522.8|3516.8|3523|3517|3523.5|3517.5|3522.8|3516.8|8
1642383010000|2022-01-17 01:30:10|3522.8|3516.8|3521.5|3515.5|3522.8|3516.8|3521.5|3515.5|4
1642383020000|2022-01-17 01:30:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.3|3515.3|5
1642383030000|2022-01-17 01:30:30|3521.5|3515.5|3521|3515|3521.8|3515.8|3521|3515|4
1642383040000|2022-01-17 01:30:40|3521.3|3515.3|3521|3515|3521.5|3515.5|3521|3515|6
1642383050000|2022-01-17 01:30:50|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|5
1642383060000|2022-01-17 01:31:00|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521|3515|4
1642383070000|2022-01-17 01:31:10|3521.5|3515.5|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|5
1642383090000|2022-01-17 01:31:30|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642383100000|2022-01-17 01:31:40|3521.5|3515.5|3521.3|3515.3|3521.8|3515.8|3521|3515|6
1642383110000|2022-01-17 01:31:50|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|2
1642383120000|2022-01-17 01:32:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521|3515|3
1642383130000|2022-01-17 01:32:10|3521|3515|3521|3515|3521.5|3515.5|3520.5|3514.5|8
1642383140000|2022-01-17 01:32:20|3521.3|3515.3|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|2
1642383150000|2022-01-17 01:32:30|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642383160000|2022-01-17 01:32:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642383180000|2022-01-17 01:33:00|3520.8|3514.8|3520.5|3514.5|3521|3515|3520.5|3514.5|3
1642383190000|2022-01-17 01:33:10|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1642383200000|2022-01-17 01:33:20|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642383210000|2022-01-17 01:33:30|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642383220000|2022-01-17 01:33:40|3521.8|3515.8|3521.8|3515.8|3523|3517|3521.8|3515.8|10
1642383230000|2022-01-17 01:33:50|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1642383240000|2022-01-17 01:34:00|3522|3516|3522|3516|3522|3516|3522|3516|1
1642383260000|2022-01-17 01:34:20|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|3
1642383270000|2022-01-17 01:34:30|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1642383280000|2022-01-17 01:34:40|3523|3517|3523|3517|3523|3517|3522.8|3516.8|3
1642383290000|2022-01-17 01:34:50|3522.5|3516.5|3521.3|3515.3|3522.5|3516.5|3521.3|3515.3|8
1642383300000|2022-01-17 01:35:00|3522.3|3516.3|3522.8|3516.8|3523|3517|3522.3|3516.3|8
1642383310000|2022-01-17 01:35:10|3523|3517|3523|3517|3523.3|3517.3|3522|3516|14
1642383320000|2022-01-17 01:35:20|3523.3|3517.3|3522|3516|3523.3|3517.3|3522|3516|5
1642383330000|2022-01-17 01:35:30|3522.5|3516.5|3523.5|3517.5|3523.8|3517.8|3522.3|3516.3|7
1642383340000|2022-01-17 01:35:40|3523.3|3517.3|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|3
1642383350000|2022-01-17 01:35:50|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1642383360000|2022-01-17 01:36:00|3524|3518|3524|3518|3524.3|3518.3|3523.8|3517.8|7
1642383370000|2022-01-17 01:36:10|3524.3|3518.3|3525.8|3519.8|3526|3520|3524.3|3518.3|8
1642383380000|2022-01-17 01:36:20|3526|3520|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|4
1642383390000|2022-01-17 01:36:30|3525.5|3519.5|3524.3|3518.3|3525.5|3519.5|3524.3|3518.3|4
1642383400000|2022-01-17 01:36:40|3524.5|3518.5|3524.8|3518.8|3525|3519|3524|3518|12
1642383410000|2022-01-17 01:36:50|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|5
1642383420000|2022-01-17 01:37:00|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|5
1642383430000|2022-01-17 01:37:10|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642383440000|2022-01-17 01:37:20|3526.3|3520.3|3526.3|3520.3|3526.8|3520.8|3525.8|3519.8|8
1642383460000|2022-01-17 01:37:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1642383490000|2022-01-17 01:38:10|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524|3518|14
1642383510000|2022-01-17 01:38:30|3524.3|3518.3|3524.3|3518.3|3524.8|3518.8|3524.3|3518.3|3
1642383530000|2022-01-17 01:38:50|3524.8|3518.8|3523.8|3517.8|3524.8|3518.8|3523.5|3517.5|4
1642383540000|2022-01-17 01:39:00|3524|3518|3524.5|3518.5|3524.8|3518.8|3524|3518|12
1642383550000|2022-01-17 01:39:10|3524|3518|3524|3518|3524.3|3518.3|3524|3518|3
1642383560000|2022-01-17 01:39:20|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1642383570000|2022-01-17 01:39:30|3524.3|3518.3|3525.3|3519.3|3525.3|3519.3|3524|3518|9
1642383580000|2022-01-17 01:39:40|3524.8|3518.8|3524.8|3518.8|3526|3520|3524.8|3518.8|9
1642383590000|2022-01-17 01:39:50|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|3
1642383600000|2022-01-17 01:40:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642383610000|2022-01-17 01:40:10|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|2
1642383620000|2022-01-17 01:40:20|3526.3|3520.3|3525.5|3519.5|3526.5|3520.5|3525.5|3519.5|5
1642383640000|2022-01-17 01:40:40|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642383650000|2022-01-17 01:40:50|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1642383660000|2022-01-17 01:41:00|3526.3|3520.3|3528.5|3522.5|3528.5|3522.5|3526|3520|13
1642383670000|2022-01-17 01:41:10|3528.8|3522.8|3528.8|3522.8|3529|3523|3527|3521|11
1642383680000|2022-01-17 01:41:20|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642383690000|2022-01-17 01:41:30|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642383700000|2022-01-17 01:41:40|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642383710000|2022-01-17 01:41:50|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|4
1642383730000|2022-01-17 01:42:10|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642383740000|2022-01-17 01:42:20|3529|3523|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|12
1642383750000|2022-01-17 01:42:30|3530.5|3524.5|3531.8|3525.8|3531.8|3525.8|3530.5|3524.5|11
1642383760000|2022-01-17 01:42:40|3532|3526|3531|3525|3532.8|3526.8|3530.3|3524.3|12
1642383770000|2022-01-17 01:42:50|3531.3|3525.3|3531.3|3525.3|3531.5|3525.5|3531|3525|5
1642383780000|2022-01-17 01:43:00|3531|3525|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|3
1642383790000|2022-01-17 01:43:10|3530.5|3524.5|3529.3|3523.3|3530.8|3524.8|3529.3|3523.3|10
1642383800000|2022-01-17 01:43:20|3529|3523|3530.3|3524.3|3530.3|3524.3|3529|3523|4
1642383810000|2022-01-17 01:43:30|3530|3524|3529.3|3523.3|3530|3524|3529.3|3523.3|2
1642383820000|2022-01-17 01:43:40|3529.5|3523.5|3529|3523|3529.5|3523.5|3528.8|3522.8|8
1642383830000|2022-01-17 01:43:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642383840000|2022-01-17 01:44:00|3529.3|3523.3|3530.8|3524.8|3530.8|3524.8|3529.3|3523.3|8
1642383850000|2022-01-17 01:44:10|3531|3525|3532|3526|3532.3|3526.3|3531|3525|10
1642383860000|2022-01-17 01:44:20|3531.8|3525.8|3531.8|3525.8|3532|3526|3531.8|3525.8|3
1642383870000|2022-01-17 01:44:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642383880000|2022-01-17 01:44:40|3531.3|3525.3|3530.3|3524.3|3531.3|3525.3|3530|3524|7
1642383890000|2022-01-17 01:44:50|3530.5|3524.5|3530|3524|3530.5|3524.5|3529.8|3523.8|5
1642383900000|2022-01-17 01:45:00|3530.3|3524.3|3530.3|3524.3|3530.5|3524.5|3530|3524|6
1642383910000|2022-01-17 01:45:10|3530|3524|3529.8|3523.8|3530|3524|3529.5|3523.5|3
1642383920000|2022-01-17 01:45:20|3530|3524|3530|3524|3530.5|3524.5|3530|3524|8
1642383930000|2022-01-17 01:45:30|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|6
1642383940000|2022-01-17 01:45:40|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642383950000|2022-01-17 01:45:50|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|3
1642383960000|2022-01-17 01:46:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529|3523|3
1642383970000|2022-01-17 01:46:10|3529.5|3523.5|3530.3|3524.3|3530.3|3524.3|3529.5|3523.5|2
1642383980000|2022-01-17 01:46:20|3530|3524|3529|3523|3530|3524|3529|3523|6
1642383990000|2022-01-17 01:46:30|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642384010000|2022-01-17 01:46:50|3528.8|3522.8|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|7
1642384020000|2022-01-17 01:47:00|3529.3|3523.3|3529|3523|3529.5|3523.5|3529|3523|5
1642384030000|2022-01-17 01:47:10|3529.3|3523.3|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|3
1642384040000|2022-01-17 01:47:20|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|2
1642384050000|2022-01-17 01:47:30|3529.3|3523.3|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|3
1642384060000|2022-01-17 01:47:40|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642384090000|2022-01-17 01:48:10|3528.5|3522.5|3527.8|3521.8|3528.5|3522.5|3527.8|3521.8|2
1642384100000|2022-01-17 01:48:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642384110000|2022-01-17 01:48:30|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|3
1642384120000|2022-01-17 01:48:40|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|3
1642384130000|2022-01-17 01:48:50|3527|3521|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|4
1642384140000|2022-01-17 01:49:00|3527|3521|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|4
1642384150000|2022-01-17 01:49:10|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642384170000|2022-01-17 01:49:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642384180000|2022-01-17 01:49:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642384190000|2022-01-17 01:49:50|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526|3520|3
1642384200000|2022-01-17 01:50:00|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642384210000|2022-01-17 01:50:10|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|3
1642384230000|2022-01-17 01:50:30|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642384240000|2022-01-17 01:50:40|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642384260000|2022-01-17 01:51:00|3526|3520|3527|3521|3527.3|3521.3|3526|3520|5
1642384270000|2022-01-17 01:51:10|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642384280000|2022-01-17 01:51:20|3526|3520|3526.3|3520.3|3526.5|3520.5|3526|3520|3
1642384290000|2022-01-17 01:51:30|3526|3520|3526|3520|3526|3520|3525|3519|7
1642384300000|2022-01-17 01:51:40|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|4
1642384310000|2022-01-17 01:51:50|3525.8|3519.8|3527|3521|3527|3521|3525.5|3519.5|7
1642384320000|2022-01-17 01:52:00|3526.8|3520.8|3527.8|3521.8|3528.3|3522.3|3526.8|3520.8|7
1642384330000|2022-01-17 01:52:10|3527.5|3521.5|3527.3|3521.3|3527.8|3521.8|3527|3521|5
1642384340000|2022-01-17 01:52:20|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642384350000|2022-01-17 01:52:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642384370000|2022-01-17 01:52:50|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642384380000|2022-01-17 01:53:00|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642384390000|2022-01-17 01:53:10|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|5
1642384400000|2022-01-17 01:53:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642384420000|2022-01-17 01:53:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642384430000|2022-01-17 01:53:50|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642384450000|2022-01-17 01:54:10|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642384460000|2022-01-17 01:54:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642384470000|2022-01-17 01:54:30|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528|3522|8
1642384480000|2022-01-17 01:54:40|3528|3522|3528.5|3522.5|3528.5|3522.5|3527.3|3521.3|6
1642384490000|2022-01-17 01:54:50|3528.3|3522.3|3527.8|3521.8|3528.5|3522.5|3527.5|3521.5|5
1642384500000|2022-01-17 01:55:00|3527.5|3521.5|3527|3521|3527.8|3521.8|3527|3521|4
1642384510000|2022-01-17 01:55:10|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526|3520|5
1642384520000|2022-01-17 01:55:20|3526.5|3520.5|3526|3520|3526.5|3520.5|3525.8|3519.8|6
1642384530000|2022-01-17 01:55:30|3525.8|3519.8|3523.8|3517.8|3525.8|3519.8|3523.8|3517.8|5
1642384550000|2022-01-17 01:55:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642384560000|2022-01-17 01:56:00|3523.8|3517.8|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|4
1642384570000|2022-01-17 01:56:10|3524.5|3518.5|3526.3|3520.3|3526.3|3520.3|3523.8|3517.8|10
1642384580000|2022-01-17 01:56:20|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|6
1642384590000|2022-01-17 01:56:30|3526.8|3520.8|3528.5|3522.5|3528.5|3522.5|3526.8|3520.8|8
1642384600000|2022-01-17 01:56:40|3528.8|3522.8|3528.5|3522.5|3529|3523|3527.5|3521.5|13
1642384610000|2022-01-17 01:56:50|3527.8|3521.8|3528|3522|3528.5|3522.5|3527.5|3521.5|8
1642384620000|2022-01-17 01:57:00|3528.3|3522.3|3527.3|3521.3|3528.5|3522.5|3527.3|3521.3|8
1642384630000|2022-01-17 01:57:10|3527.5|3521.5|3527|3521|3527.8|3521.8|3527|3521|5
1642384640000|2022-01-17 01:57:20|3527.5|3521.5|3528|3522|3528|3522|3526.8|3520.8|10
1642384670000|2022-01-17 01:57:50|3527.8|3521.8|3526.5|3520.5|3527.8|3521.8|3526.5|3520.5|7
1642384680000|2022-01-17 01:58:00|3526|3520|3526|3520|3526.8|3520.8|3525.8|3519.8|7
1642384690000|2022-01-17 01:58:10|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|2
1642384700000|2022-01-17 01:58:20|3525|3519|3526|3520|3526|3520|3525|3519|7
1642384710000|2022-01-17 01:58:30|3525.5|3519.5|3525.5|3519.5|3526|3520|3525.5|3519.5|3
1642384720000|2022-01-17 01:58:40|3525.8|3519.8|3525.3|3519.3|3526|3520|3525.3|3519.3|6
1642384730000|2022-01-17 01:58:50|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642384740000|2022-01-17 01:59:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524|3518|6
1642384750000|2022-01-17 01:59:10|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642384760000|2022-01-17 01:59:20|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|5
1642384770000|2022-01-17 01:59:30|3525.5|3519.5|3525.3|3519.3|3525.6|3519.6|3525.3|3519.3|5
1642384780000|2022-01-17 01:59:40|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|2
1642384790000|2022-01-17 01:59:50|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|5
1642384800000|2022-01-17 02:00:00|3524.3|3518.3|3525.3|3519.3|3525.5|3519.5|3524.3|3518.3|8
1642384810000|2022-01-17 02:00:10|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|9
1642384820000|2022-01-17 02:00:20|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.3|3519.3|5
1642384830000|2022-01-17 02:00:30|3526.3|3520.3|3525|3519|3526.3|3520.3|3525|3519|6
1642384840000|2022-01-17 02:00:40|3524.8|3518.8|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|9
1642384850000|2022-01-17 02:00:50|3525|3519|3525.3|3519.3|3525.8|3519.8|3524.8|3518.8|8
1642384860000|2022-01-17 02:01:00|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.5|3519.5|5
1642384870000|2022-01-17 02:01:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642384880000|2022-01-17 02:01:20|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1642384900000|2022-01-17 02:01:40|3526|3520|3525.3|3519.3|3526.5|3520.5|3524.8|3518.8|9
1642384910000|2022-01-17 02:01:50|3526|3520|3526|3520|3526|3520|3525.3|3519.3|5
1642384920000|2022-01-17 02:02:00|3525.5|3519.5|3524.8|3518.8|3525.8|3519.8|3524.3|3518.3|8
1642384930000|2022-01-17 02:02:10|3524|3518|3524.5|3518.5|3524.5|3518.5|3523.5|3517.5|9
1642384940000|2022-01-17 02:02:20|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.3|3517.3|4
1642384950000|2022-01-17 02:02:30|3523.3|3517.3|3523.3|3517.3|3524|3518|3523.3|3517.3|7
1642384970000|2022-01-17 02:02:50|3523.5|3517.5|3524.5|3518.5|3525|3519|3523.5|3517.5|7
1642384980000|2022-01-17 02:03:00|3524.3|3518.3|3523|3517|3524.5|3518.5|3522.3|3516.3|11
1642384990000|2022-01-17 02:03:10|3523.3|3517.3|3524.3|3518.3|3524.8|3518.8|3523.3|3517.3|10
1642385000000|2022-01-17 02:03:20|3523.5|3517.5|3524|3518|3524.3|3518.3|3523.3|3517.3|8
1642385010000|2022-01-17 02:03:30|3522.8|3516.8|3523.8|3517.8|3524.3|3518.3|3522.8|3516.8|4
1642385020000|2022-01-17 02:03:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|5
1642385040000|2022-01-17 02:04:00|3523.8|3517.8|3523.8|3517.8|3524.3|3518.3|3523.5|3517.5|5
1642385050000|2022-01-17 02:04:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642385060000|2022-01-17 02:04:20|3523.8|3517.8|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|5
1642385070000|2022-01-17 02:04:30|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|4
1642385080000|2022-01-17 02:04:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|5
1642385090000|2022-01-17 02:04:50|3524|3518|3524|3518|3524|3518|3523.5|3517.5|3
1642385100000|2022-01-17 02:05:00|3523|3517|3523|3517|3523|3517|3523|3517|1
1642385110000|2022-01-17 02:05:10|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1642385120000|2022-01-17 02:05:20|3523|3517|3523|3517|3523|3517|3523|3517|1
1642385130000|2022-01-17 02:05:30|3523.8|3517.8|3523|3517|3523.8|3517.8|3523|3517|4
1642385140000|2022-01-17 02:05:40|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642385150000|2022-01-17 02:05:50|3521.5|3515.5|3523.3|3517.3|3523.3|3517.3|3521.5|3515.5|2
1642385160000|2022-01-17 02:06:00|3522.3|3516.3|3521.8|3515.8|3523|3517|3520.3|3514.3|14
1642385170000|2022-01-17 02:06:10|3522.5|3516.5|3522.3|3516.3|3522.8|3516.8|3522.3|3516.3|5
1642385180000|2022-01-17 02:06:20|3522|3516|3522.3|3516.3|3522.5|3516.5|3521.5|3515.5|11
1642385190000|2022-01-17 02:06:30|3521.8|3515.8|3522|3516|3522.3|3516.3|3521.8|3515.8|5
1642385200000|2022-01-17 02:06:40|3521.8|3515.8|3521.8|3515.8|3522.8|3516.8|3521.8|3515.8|7
1642385210000|2022-01-17 02:06:50|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642385220000|2022-01-17 02:07:00|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|2
1642385230000|2022-01-17 02:07:10|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1642385240000|2022-01-17 02:07:20|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3521.3|3515.3|8
1642385250000|2022-01-17 02:07:30|3522|3516|3522.5|3516.5|3522.8|3516.8|3521.8|3515.8|9
1642385260000|2022-01-17 02:07:40|3522|3516|3522|3516|3522.5|3516.5|3521.5|3515.5|5
1642385270000|2022-01-17 02:07:50|3521.3|3515.3|3522.5|3516.5|3522.5|3516.5|3521.3|3515.3|3
1642385280000|2022-01-17 02:08:00|3522.8|3516.8|3522.3|3516.3|3522.8|3516.8|3521.8|3515.8|7
1642385290000|2022-01-17 02:08:10|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642385300000|2022-01-17 02:08:20|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|4
1642385310000|2022-01-17 02:08:30|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1642385320000|2022-01-17 02:08:40|3522.8|3516.8|3521.8|3515.8|3522.8|3516.8|3521.8|3515.8|5
1642385330000|2022-01-17 02:08:50|3522.3|3516.3|3521.8|3515.8|3522.5|3516.5|3521.3|3515.3|9
1642385340000|2022-01-17 02:09:00|3522.3|3516.3|3522.8|3516.8|3523|3517|3521.3|3515.3|13
1642385350000|2022-01-17 02:09:10|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642385360000|2022-01-17 02:09:20|3522|3516|3522.3|3516.3|3522.5|3516.5|3522|3516|4
1642385370000|2022-01-17 02:09:30|3522.5|3516.5|3523.8|3517.8|3524|3518|3522.3|3516.3|9
1642385380000|2022-01-17 02:09:40|3523.3|3517.3|3523|3517|3523.3|3517.3|3522.8|3516.8|3
1642385390000|2022-01-17 02:09:50|3523.3|3517.3|3522|3516|3523.3|3517.3|3522|3516|4
1642385400000|2022-01-17 02:10:00|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3520.8|3514.8|13
1642385410000|2022-01-17 02:10:10|3521|3515|3522.3|3516.3|3522.3|3516.3|3520.8|3514.8|5
1642385420000|2022-01-17 02:10:20|3522|3516|3520.3|3514.3|3522|3516|3520.3|3514.3|4
1642385430000|2022-01-17 02:10:30|3521.3|3515.3|3520.3|3514.3|3521.3|3515.3|3520|3514|4
1642385440000|2022-01-17 02:10:40|3520|3514|3520|3514|3520|3514|3519.5|3513.5|4
1642385450000|2022-01-17 02:10:50|3519.8|3513.8|3520.5|3514.5|3520.5|3514.5|3519.8|3513.8|9
1642385460000|2022-01-17 02:11:00|3520.8|3514.8|3519.8|3513.8|3520.8|3514.8|3519.8|3513.8|4
1642385470000|2022-01-17 02:11:10|3520|3514|3519.5|3513.5|3520|3514|3519.5|3513.5|5
1642385480000|2022-01-17 02:11:20|3519|3513|3519|3513|3519|3513|3519|3513|1
1642385490000|2022-01-17 02:11:30|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3518.8|3512.8|8
1642385500000|2022-01-17 02:11:40|3519|3513|3519|3513|3520|3514|3518.8|3512.8|7
1642385510000|2022-01-17 02:11:50|3520|3514|3520|3514|3520.3|3514.3|3519|3513|5
1642385520000|2022-01-17 02:12:00|3519.5|3513.5|3520.3|3514.3|3520.3|3514.3|3518.8|3512.8|8
1642385530000|2022-01-17 02:12:10|3520|3514|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|6
1642385540000|2022-01-17 02:12:20|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642385550000|2022-01-17 02:12:30|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642385560000|2022-01-17 02:12:40|3520|3514|3520.5|3514.5|3521|3515|3520|3514|8
1642385570000|2022-01-17 02:12:50|3521|3515|3520|3514|3521|3515|3520|3514|3
1642385580000|2022-01-17 02:13:00|3519.8|3513.8|3519.8|3513.8|3520|3514|3519.8|3513.8|3
1642385590000|2022-01-17 02:13:10|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642385600000|2022-01-17 02:13:20|3519|3513|3519|3513|3519|3513|3519|3513|1
1642385610000|2022-01-17 02:13:30|3519.5|3513.5|3519|3513|3520|3514|3518.8|3512.8|4
1642385620000|2022-01-17 02:13:40|3519.3|3513.3|3521|3515|3521|3515|3519.3|3513.3|5
1642385630000|2022-01-17 02:13:50|3520.8|3514.8|3521|3515|3521.3|3515.3|3520.3|3514.3|8
1642385640000|2022-01-17 02:14:00|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1642385650000|2022-01-17 02:14:10|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642385660000|2022-01-17 02:14:20|3522|3516|3521.5|3515.5|3522|3516|3521.5|3515.5|2
1642385670000|2022-01-17 02:14:30|3521.3|3515.3|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|2
1642385680000|2022-01-17 02:14:40|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642385690000|2022-01-17 02:14:50|3520|3514|3520.8|3514.8|3522|3516|3520|3514|12
1642386600000|2022-01-17 02:30:00|3521.5|3515.5|3522|3516|3522.8|3516.8|3521|3515|9
1642386610000|2022-01-17 02:30:10|3521|3515|3520.3|3514.3|3521|3515|3520.3|3514.3|4
1642386620000|2022-01-17 02:30:20|3520|3514|3520|3514|3520.3|3514.3|3520|3514|3
1642386630000|2022-01-17 02:30:30|3520.5|3514.5|3521.5|3515.5|3521.5|3515.5|3520.3|3514.3|4
1642386640000|2022-01-17 02:30:40|3520.3|3514.3|3519.3|3513.3|3521|3515|3519.3|3513.3|9
1642386650000|2022-01-17 02:30:50|3520.5|3514.5|3519|3513|3520.5|3514.5|3519|3513|9
1642386660000|2022-01-17 02:31:00|3519.3|3513.3|3519.3|3513.3|3520.3|3514.3|3519.3|3513.3|6
1642386670000|2022-01-17 02:31:10|3518.8|3512.8|3519.8|3513.8|3519.8|3513.8|3518.8|3512.8|4
1642386680000|2022-01-17 02:31:20|3519.5|3513.5|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|5
1642386690000|2022-01-17 02:31:30|3519|3513|3519.8|3513.8|3519.8|3513.8|3519|3513|3
1642386700000|2022-01-17 02:31:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642386720000|2022-01-17 02:32:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642386730000|2022-01-17 02:32:10|3520|3514|3521.3|3515.3|3521.3|3515.3|3520|3514|3
1642386740000|2022-01-17 02:32:20|3521.8|3515.8|3522.5|3516.5|3522.5|3516.5|3521.8|3515.8|6
1642386750000|2022-01-17 02:32:30|3522.8|3516.8|3523.5|3517.5|3524.3|3518.3|3522.5|3516.5|9
1642386760000|2022-01-17 02:32:40|3522.5|3516.5|3522.3|3516.3|3523.5|3517.5|3522|3516|10
1642386770000|2022-01-17 02:32:50|3521.5|3515.5|3523.3|3517.3|3523.3|3517.3|3521.5|3515.5|6
1642386780000|2022-01-17 02:33:00|3522.5|3516.5|3521.8|3515.8|3523.5|3517.5|3521.8|3515.8|10
1642386790000|2022-01-17 02:33:10|3522|3516|3523|3517|3523|3517|3521.3|3515.3|11
1642386800000|2022-01-17 02:33:20|3522.3|3516.3|3521.8|3515.8|3522.8|3516.8|3520.8|3514.8|16
1642386810000|2022-01-17 02:33:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3521.3|3515.3|7
1642386820000|2022-01-17 02:33:40|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|4
1642386830000|2022-01-17 02:33:50|3523|3517|3522.5|3516.5|3523.3|3517.3|3522.3|3516.3|5
1642386840000|2022-01-17 02:34:00|3523|3517|3523|3517|3523|3517|3522.3|3516.3|5
1642386850000|2022-01-17 02:34:10|3522.3|3516.3|3522.5|3516.5|3523|3517|3522.3|3516.3|7
1642386860000|2022-01-17 02:34:20|3523|3517|3523.3|3517.3|3523.3|3517.3|3522.3|3516.3|10
1642386870000|2022-01-17 02:34:30|3522.8|3516.8|3523|3517|3523|3517|3522.5|3516.5|4
1642386880000|2022-01-17 02:34:40|3522.8|3516.8|3522.8|3516.8|3523.3|3517.3|3522.5|3516.5|11
1642386890000|2022-01-17 02:34:50|3522.3|3516.3|3522.8|3516.8|3523.3|3517.3|3522.3|3516.3|13
1642386900000|2022-01-17 02:35:00|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3521.5|3515.5|12
1642386910000|2022-01-17 02:35:10|3521.5|3515.5|3522.5|3516.5|3522.5|3516.5|3521.5|3515.5|2
1642386950000|2022-01-17 02:35:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642386960000|2022-01-17 02:36:00|3520.8|3514.8|3520|3514|3520.8|3514.8|3520|3514|6
1642386970000|2022-01-17 02:36:10|3520.8|3514.8|3520.3|3514.3|3521|3515|3520.3|3514.3|7
1642386990000|2022-01-17 02:36:30|3520|3514|3520|3514|3520.8|3514.8|3520|3514|4
1642387000000|2022-01-17 02:36:40|3520.5|3514.5|3519.8|3513.8|3520.5|3514.5|3519.8|3513.8|2
1642387010000|2022-01-17 02:36:50|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642387020000|2022-01-17 02:37:00|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642387030000|2022-01-17 02:37:10|3519.5|3513.5|3518.8|3512.8|3519.8|3513.8|3518.8|3512.8|6
1642387050000|2022-01-17 02:37:30|3519.5|3513.5|3519.3|3513.3|3520|3514|3519.3|3513.3|6
1642387060000|2022-01-17 02:37:40|3520|3514|3518.8|3512.8|3520|3514|3518.8|3512.8|4
1642387080000|2022-01-17 02:38:00|3519.8|3513.8|3518.3|3512.3|3519.8|3513.8|3518|3512|10
1642387090000|2022-01-17 02:38:10|3518.5|3512.5|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|3
1642387100000|2022-01-17 02:38:20|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|2
1642387110000|2022-01-17 02:38:30|3518.8|3512.8|3518.3|3512.3|3519|3513|3517.5|3511.5|8
1642387120000|2022-01-17 02:38:40|3518.8|3512.8|3519|3513|3519|3513|3518.8|3512.8|2
1642387130000|2022-01-17 02:38:50|3518.3|3512.3|3518.8|3512.8|3518.8|3512.8|3518.3|3512.3|2
1642387140000|2022-01-17 02:39:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1642387150000|2022-01-17 02:39:10|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|3
1642387160000|2022-01-17 02:39:20|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|4
1642387170000|2022-01-17 02:39:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1642387180000|2022-01-17 02:39:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642387220000|2022-01-17 02:40:20|3519.5|3513.5|3518.8|3512.8|3519.5|3513.5|3518.3|3512.3|4
1642387240000|2022-01-17 02:40:40|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642387260000|2022-01-17 02:41:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642387270000|2022-01-17 02:41:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1642387300000|2022-01-17 02:41:40|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|2
1642387310000|2022-01-17 02:41:50|3517.5|3511.5|3518.3|3512.3|3518.8|3512.8|3517.5|3511.5|4
1642387320000|2022-01-17 02:42:00|3517.5|3511.5|3518|3512|3518.5|3512.5|3517.3|3511.3|11
1642387330000|2022-01-17 02:42:10|3517.5|3511.5|3518|3512|3518|3512|3517.3|3511.3|8
1642387350000|2022-01-17 02:42:30|3517.5|3511.5|3516.5|3510.5|3518|3512|3515.8|3509.8|9
1642387370000|2022-01-17 02:42:50|3516.3|3510.3|3516.3|3510.3|3516.5|3510.5|3516|3510|5
1642387380000|2022-01-17 02:43:00|3516.5|3510.5|3516|3510|3516.5|3510.5|3515.8|3509.8|4
1642387390000|2022-01-17 02:43:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642387400000|2022-01-17 02:43:20|3516.3|3510.3|3515.3|3509.3|3516.3|3510.3|3515|3509|5
1642387440000|2022-01-17 02:44:00|3515.5|3509.5|3515.3|3509.3|3516.3|3510.3|3514.8|3508.8|5
1642387450000|2022-01-17 02:44:10|3515|3509|3515.5|3509.5|3515.5|3509.5|3514.5|3508.5|14
1642387460000|2022-01-17 02:44:20|3514.8|3508.8|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|3
1642387470000|2022-01-17 02:44:30|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3514.8|3508.8|7
1642387480000|2022-01-17 02:44:40|3514.8|3508.8|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|4
1642387500000|2022-01-17 02:45:00|3515|3509|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|7
1642387510000|2022-01-17 02:45:10|3515.3|3509.3|3514.3|3508.3|3515.3|3509.3|3514.3|3508.3|8
1642387520000|2022-01-17 02:45:20|3514.8|3508.8|3514.8|3508.8|3515.5|3509.5|3514.3|3508.3|10
1642387530000|2022-01-17 02:45:30|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515|3509|5
1642387540000|2022-01-17 02:45:40|3515.3|3509.3|3515|3509|3515.5|3509.5|3515|3509|3
1642387550000|2022-01-17 02:45:50|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515|3509|8
1642387560000|2022-01-17 02:46:00|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|4
1642387570000|2022-01-17 02:46:10|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642387580000|2022-01-17 02:46:20|3516.5|3510.5|3516|3510|3516.8|3510.8|3516|3510|3
1642387590000|2022-01-17 02:46:30|3516.8|3510.8|3516|3510|3516.8|3510.8|3516|3510|4
1642387600000|2022-01-17 02:46:40|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|3
1642387620000|2022-01-17 02:47:00|3516.5|3510.5|3515.3|3509.3|3516.8|3510.8|3514.8|3508.8|11
1642387630000|2022-01-17 02:47:10|3516.3|3510.3|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|5
1642387640000|2022-01-17 02:47:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642387650000|2022-01-17 02:47:30|3517|3511|3517|3511|3517.3|3511.3|3516.5|3510.5|7
1642387670000|2022-01-17 02:47:50|3516.5|3510.5|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|4
1642387680000|2022-01-17 02:48:00|3516.8|3510.8|3517|3511|3517.8|3511.8|3516.5|3510.5|7
1642387690000|2022-01-17 02:48:10|3517.8|3511.8|3518.5|3512.5|3518.8|3512.8|3517|3511|8
1642387700000|2022-01-17 02:48:20|3518|3512|3517.8|3511.8|3518.8|3512.8|3517.8|3511.8|6
1642387710000|2022-01-17 02:48:30|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|3
1642387720000|2022-01-17 02:48:40|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|4
1642387730000|2022-01-17 02:48:50|3517.8|3511.8|3518.3|3512.3|3518.5|3512.5|3517.8|3511.8|4
1642387740000|2022-01-17 02:49:00|3518|3512|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|3
1642387750000|2022-01-17 02:49:10|3517.8|3511.8|3517.5|3511.5|3518.5|3512.5|3517|3511|11
1642387760000|2022-01-17 02:49:20|3518.5|3512.5|3517.8|3511.8|3518.5|3512.5|3517.8|3511.8|2
1642387770000|2022-01-17 02:49:30|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518|3512|5
1642387780000|2022-01-17 02:49:40|3517.5|3511.5|3517.3|3511.3|3518|3512|3517.3|3511.3|3
1642387790000|2022-01-17 02:49:50|3517|3511|3517.5|3511.5|3517.8|3511.8|3517|3511|3
1642387800000|2022-01-17 02:50:00|3517|3511|3517.5|3511.5|3517.5|3511.5|3517|3511|2
1642387820000|2022-01-17 02:50:20|3517|3511|3518|3512|3518|3512|3517|3511|3
1642387830000|2022-01-17 02:50:30|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|3
1642387840000|2022-01-17 02:50:40|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1642387850000|2022-01-17 02:50:50|3517.5|3511.5|3517.8|3511.8|3518.3|3512.3|3517|3511|10
1642387860000|2022-01-17 02:51:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642387870000|2022-01-17 02:51:10|3516.5|3510.5|3517.3|3511.3|3517.3|3511.3|3516.5|3510.5|2
1642387880000|2022-01-17 02:51:20|3517.5|3511.5|3517|3511|3517.8|3511.8|3517|3511|4
1642387910000|2022-01-17 02:51:50|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|2
1642387920000|2022-01-17 02:52:00|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3516.8|3510.8|8
1642387930000|2022-01-17 02:52:10|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|2
1642387940000|2022-01-17 02:52:20|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517|3511|4
1642387950000|2022-01-17 02:52:30|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517|3511|5
1642387960000|2022-01-17 02:52:40|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642387970000|2022-01-17 02:52:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517|3511|3
1642387980000|2022-01-17 02:53:00|3517.3|3511.3|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|3
1642388000000|2022-01-17 02:53:20|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3517.8|3511.8|5
1642388010000|2022-01-17 02:53:30|3518|3512|3518|3512|3518|3512|3518|3512|1
1642388020000|2022-01-17 02:53:40|3518.3|3512.3|3519|3513|3519.5|3513.5|3518.3|3512.3|5
1642388030000|2022-01-17 02:53:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642388040000|2022-01-17 02:54:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642388050000|2022-01-17 02:54:10|3518.5|3512.5|3517.8|3511.8|3518.5|3512.5|3517.3|3511.3|9
1642388060000|2022-01-17 02:54:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642388080000|2022-01-17 02:54:40|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642388090000|2022-01-17 02:54:50|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|2
1642388120000|2022-01-17 02:55:20|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|4
1642388130000|2022-01-17 02:55:30|3517.8|3511.8|3517.8|3511.8|3518|3512|3517.5|3511.5|4
1642388140000|2022-01-17 02:55:40|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|3
1642388160000|2022-01-17 02:56:00|3517.8|3511.8|3518.3|3512.3|3518.3|3512.3|3517.8|3511.8|2
1642388180000|2022-01-17 02:56:20|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|2
1642388190000|2022-01-17 02:56:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642388200000|2022-01-17 02:56:40|3518.5|3512.5|3519|3513|3519.3|3513.3|3518.3|3512.3|5
1642388210000|2022-01-17 02:56:50|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3518.5|3512.5|7
1642388240000|2022-01-17 02:57:20|3519.5|3513.5|3518.3|3512.3|3519.5|3513.5|3518|3512|9
1642388250000|2022-01-17 02:57:30|3518|3512|3517.5|3511.5|3518|3512|3517.3|3511.3|3
1642388260000|2022-01-17 02:57:40|3518|3512|3518|3512|3518|3512|3518|3512|1
1642388270000|2022-01-17 02:57:50|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642388280000|2022-01-17 02:58:00|3517.5|3511.5|3518.5|3512.5|3518.5|3512.5|3517.5|3511.5|4
1642388300000|2022-01-17 02:58:20|3518.8|3512.8|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|4
1642388320000|2022-01-17 02:58:40|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3518.5|3512.5|6
1642388340000|2022-01-17 02:59:00|3519.5|3513.5|3518.5|3512.5|3519.5|3513.5|3518.5|3512.5|4
1642388350000|2022-01-17 02:59:10|3518.3|3512.3|3517.8|3511.8|3518.5|3512.5|3517.8|3511.8|6
1642388360000|2022-01-17 02:59:20|3517.3|3511.3|3517.8|3511.8|3517.8|3511.8|3517.3|3511.3|2
1642388370000|2022-01-17 02:59:30|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642388400000|2022-01-17 03:00:00|3518|3512|3516.3|3510.3|3518|3512|3516|3510|12
1642388410000|2022-01-17 03:00:10|3515.3|3509.3|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|2
1642388420000|2022-01-17 03:00:20|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.8|3509.8|2
1642388440000|2022-01-17 03:00:40|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642388450000|2022-01-17 03:00:50|3515.3|3509.3|3516.3|3510.3|3516.3|3510.3|3515|3509|5
1642388460000|2022-01-17 03:01:00|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|4
1642388470000|2022-01-17 03:01:10|3515.5|3509.5|3516|3510|3516|3510|3515.3|3509.3|4
1642388480000|2022-01-17 03:01:20|3515.8|3509.8|3515.8|3509.8|3516|3510|3515.8|3509.8|3
1642388490000|2022-01-17 03:01:30|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642388500000|2022-01-17 03:01:40|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|2
1642388530000|2022-01-17 03:02:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642388540000|2022-01-17 03:02:20|3515|3509|3515.3|3509.3|3515.5|3509.5|3514.8|3508.8|4
1642388560000|2022-01-17 03:02:40|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|3
1642388570000|2022-01-17 03:02:50|3514.5|3508.5|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|2
1642388580000|2022-01-17 03:03:00|3514.5|3508.5|3516.8|3510.8|3516.8|3510.8|3514.5|3508.5|8
1642388590000|2022-01-17 03:03:10|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642388600000|2022-01-17 03:03:20|3517|3511|3517.5|3511.5|3518|3512|3517|3511|5
1642388610000|2022-01-17 03:03:30|3517.3|3511.3|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|2
1642388620000|2022-01-17 03:03:40|3516.8|3510.8|3517.3|3511.3|3517.8|3511.8|3516.8|3510.8|3
1642388630000|2022-01-17 03:03:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642388640000|2022-01-17 03:04:00|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3516.3|3510.3|10
1642388650000|2022-01-17 03:04:10|3517|3511|3517|3511|3517|3511|3517|3511|1
1642388660000|2022-01-17 03:04:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3516.5|3510.5|3
1642388670000|2022-01-17 03:04:30|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|3
1642388680000|2022-01-17 03:04:40|3517.3|3511.3|3516.8|3510.8|3517.3|3511.3|3516.8|3510.8|3
1642388690000|2022-01-17 03:04:50|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516|3510|4
1642388700000|2022-01-17 03:05:00|3516.5|3510.5|3516.8|3510.8|3517|3511|3516|3510|6
1642388710000|2022-01-17 03:05:10|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642388720000|2022-01-17 03:05:20|3516.5|3510.5|3515.8|3509.8|3516.5|3510.5|3515.8|3509.8|3
1642388730000|2022-01-17 03:05:30|3516|3510|3515.5|3509.5|3516|3510|3515.5|3509.5|3
1642388740000|2022-01-17 03:05:40|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|2
1642388750000|2022-01-17 03:05:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642388760000|2022-01-17 03:06:00|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.8|3509.8|2
1642388770000|2022-01-17 03:06:10|3515.5|3509.5|3515.3|3509.3|3516|3510|3515.3|3509.3|5
1642388780000|2022-01-17 03:06:20|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515.3|3509.3|2
1642388790000|2022-01-17 03:06:30|3514.8|3508.8|3515|3509|3515.8|3509.8|3514.8|3508.8|6
1642388800000|2022-01-17 03:06:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642388820000|2022-01-17 03:07:00|3515|3509|3515.8|3509.8|3515.8|3509.8|3515|3509|3
1642388830000|2022-01-17 03:07:10|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|2
1642388840000|2022-01-17 03:07:20|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|2
1642388850000|2022-01-17 03:07:30|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642388870000|2022-01-17 03:07:50|3515.8|3509.8|3515.8|3509.8|3516.5|3510.5|3515.8|3509.8|4
1642388880000|2022-01-17 03:08:00|3516|3510|3516|3510|3516|3510|3516|3510|1
1642388890000|2022-01-17 03:08:10|3515.5|3509.5|3515.3|3509.3|3516|3510|3515.3|3509.3|7
1642388900000|2022-01-17 03:08:20|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|3
1642388910000|2022-01-17 03:08:30|3516|3510|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|8
1642388920000|2022-01-17 03:08:40|3516|3510|3515.3|3509.3|3516|3510|3515.3|3509.3|3
1642388940000|2022-01-17 03:09:00|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|4
1642388950000|2022-01-17 03:09:10|3515.3|3509.3|3515.3|3509.3|3516|3510|3515.3|3509.3|6
1642388970000|2022-01-17 03:09:30|3515|3509|3515|3509|3515|3509|3515|3509|1
1642388980000|2022-01-17 03:09:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642388990000|2022-01-17 03:09:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642389000000|2022-01-17 03:10:00|3515.3|3509.3|3515|3509|3515.8|3509.8|3515|3509|3
1642389010000|2022-01-17 03:10:10|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|4
1642389030000|2022-01-17 03:10:30|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642389050000|2022-01-17 03:10:50|3515|3509|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|4
1642389060000|2022-01-17 03:11:00|3515|3509|3516|3510|3516|3510|3515|3509|8
1642389070000|2022-01-17 03:11:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642389110000|2022-01-17 03:11:50|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642389120000|2022-01-17 03:12:00|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3514.8|3508.8|10
1642389130000|2022-01-17 03:12:10|3515|3509|3515.5|3509.5|3515.5|3509.5|3515|3509|6
1642389140000|2022-01-17 03:12:20|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|2
1642389180000|2022-01-17 03:13:00|3515.8|3509.8|3514|3508|3515.8|3509.8|3513.8|3507.8|7
1642389190000|2022-01-17 03:13:10|3513.8|3507.8|3514.5|3508.5|3514.8|3508.8|3513.8|3507.8|6
1642389200000|2022-01-17 03:13:20|3514.8|3508.8|3515|3509|3515|3509|3514.5|3508.5|4
1642389230000|2022-01-17 03:13:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642389240000|2022-01-17 03:14:00|3515.5|3509.5|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|3
1642389250000|2022-01-17 03:14:10|3516.8|3510.8|3515.5|3509.5|3517|3511|3515.5|3509.5|7
1642389260000|2022-01-17 03:14:20|3516|3510|3515.5|3509.5|3516.8|3510.8|3515.3|3509.3|11
1642389270000|2022-01-17 03:14:30|3516.5|3510.5|3516.5|3510.5|3516.8|3510.8|3515.5|3509.5|5
1642389280000|2022-01-17 03:14:40|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|2
1642389290000|2022-01-17 03:14:50|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642389300000|2022-01-17 03:15:00|3515.8|3509.8|3516|3510|3517|3511|3515.8|3509.8|8
1642389310000|2022-01-17 03:15:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642389320000|2022-01-17 03:15:20|3516|3510|3515.3|3509.3|3516|3510|3515|3509|4
1642389330000|2022-01-17 03:15:30|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|2
1642389340000|2022-01-17 03:15:40|3516.5|3510.5|3515.3|3509.3|3516.5|3510.5|3515.3|3509.3|7
1642389350000|2022-01-17 03:15:50|3516.3|3510.3|3515|3509|3516.3|3510.3|3515|3509|5
1642389360000|2022-01-17 03:16:00|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|6
1642389370000|2022-01-17 03:16:10|3514.5|3508.5|3514.3|3508.3|3514.5|3508.5|3514.3|3508.3|4
1642389380000|2022-01-17 03:16:20|3514.5|3508.5|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|8
1642389390000|2022-01-17 03:16:30|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.3|3508.3|3
1642389400000|2022-01-17 03:16:40|3514.8|3508.8|3514|3508|3515.5|3509.5|3514|3508|8
1642389410000|2022-01-17 03:16:50|3515|3509|3515|3509|3515|3509|3514.5|3508.5|3
1642389420000|2022-01-17 03:17:00|3514.5|3508.5|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|4
1642389430000|2022-01-17 03:17:10|3514.5|3508.5|3515|3509|3515.5|3509.5|3514.5|3508.5|7
1642389440000|2022-01-17 03:17:20|3515.5|3509.5|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|4
1642389450000|2022-01-17 03:17:30|3515.5|3509.5|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|2
1642389460000|2022-01-17 03:17:40|3514.5|3508.5|3515.3|3509.3|3515.3|3509.3|3514.3|3508.3|5
1642389480000|2022-01-17 03:18:00|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642389490000|2022-01-17 03:18:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515|3509|3
1642389500000|2022-01-17 03:18:20|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|4
1642389510000|2022-01-17 03:18:30|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515|3509|4
1642389520000|2022-01-17 03:18:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642389530000|2022-01-17 03:18:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3515.8|3509.8|6
1642389540000|2022-01-17 03:19:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642389570000|2022-01-17 03:19:30|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516|3510|4
1642389590000|2022-01-17 03:19:50|3515.8|3509.8|3516.5|3510.5|3517.8|3511.8|3515.8|3509.8|11
1642389600000|2022-01-17 03:20:00|3517|3511|3517.3|3511.3|3517.3|3511.3|3516.3|3510.3|8
1642389610000|2022-01-17 03:20:10|3517.5|3511.5|3518|3512|3518|3512|3517.5|3511.5|2
1642389620000|2022-01-17 03:20:20|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517|3511|5
1642389630000|2022-01-17 03:20:30|3518|3512|3519.5|3513.5|3519.5|3513.5|3518|3512|7
1642389640000|2022-01-17 03:20:40|3519.8|3513.8|3519.8|3513.8|3520|3514|3519.5|3513.5|9
1642389650000|2022-01-17 03:20:50|3519.5|3513.5|3518.5|3512.5|3519.5|3513.5|3518.5|3512.5|4
1642389660000|2022-01-17 03:21:00|3519|3513|3518.5|3512.5|3519|3513|3518.5|3512.5|2
1642389670000|2022-01-17 03:21:10|3518|3512|3518|3512|3518.5|3512.5|3518|3512|3
1642389690000|2022-01-17 03:21:30|3518.5|3512.5|3518|3512|3518.5|3512.5|3518|3512|2
1642389710000|2022-01-17 03:21:50|3518.8|3512.8|3519|3513|3519.5|3513.5|3518.8|3512.8|4
1642389720000|2022-01-17 03:22:00|3518.5|3512.5|3517.8|3511.8|3518.8|3512.8|3517.8|3511.8|5
1642389730000|2022-01-17 03:22:10|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|5
1642389740000|2022-01-17 03:22:20|3518|3512|3517.5|3511.5|3518|3512|3517.5|3511.5|2
1642389750000|2022-01-17 03:22:30|3518|3512|3517.5|3511.5|3518|3512|3517.5|3511.5|2
1642389760000|2022-01-17 03:22:40|3516.8|3510.8|3516.8|3510.8|3517.3|3511.3|3516.8|3510.8|5
1642389770000|2022-01-17 03:22:50|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|4
1642389780000|2022-01-17 03:23:00|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|8
1642389800000|2022-01-17 03:23:20|3516|3510|3516.8|3510.8|3517|3511|3516|3510|9
1642389810000|2022-01-17 03:23:30|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642389840000|2022-01-17 03:24:00|3516.3|3510.3|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|4
1642389850000|2022-01-17 03:24:10|3516|3510|3515|3509|3516|3510|3515|3509|4
1642389860000|2022-01-17 03:24:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642389880000|2022-01-17 03:24:40|3515.3|3509.3|3515.5|3509.5|3516|3510|3515|3509|6
1642389910000|2022-01-17 03:25:10|3514.8|3508.8|3515.5|3509.5|3515.8|3509.8|3514.8|3508.8|7
1642389920000|2022-01-17 03:25:20|3514.8|3508.8|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|5
1642389930000|2022-01-17 03:25:30|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3513.8|3507.8|7
1642389950000|2022-01-17 03:25:50|3513.5|3507.5|3514.5|3508.5|3514.5|3508.5|3513.5|3507.5|5
1642389960000|2022-01-17 03:26:00|3514|3508|3513.8|3507.8|3514|3508|3513.8|3507.8|2
1642389970000|2022-01-17 03:26:10|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642390020000|2022-01-17 03:27:00|3514.3|3508.3|3513.8|3507.8|3514.3|3508.3|3513.8|3507.8|4
1642390030000|2022-01-17 03:27:10|3514.3|3508.3|3514|3508|3514.5|3508.5|3513.8|3507.8|7
1642390040000|2022-01-17 03:27:20|3514.8|3508.8|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|8
1642390050000|2022-01-17 03:27:30|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642390060000|2022-01-17 03:27:40|3515|3509|3515.5|3509.5|3515.5|3509.5|3515|3509|4
1642390070000|2022-01-17 03:27:50|3516|3510|3515|3509|3516|3510|3515|3509|6
1642390080000|2022-01-17 03:28:00|3515.5|3509.5|3513.8|3507.8|3515.5|3509.5|3513.8|3507.8|4
1642390090000|2022-01-17 03:28:10|3514.3|3508.3|3514|3508|3515|3509|3513.8|3507.8|8
1642390100000|2022-01-17 03:28:20|3514.3|3508.3|3513.5|3507.5|3514.3|3508.3|3513.5|3507.5|2
1642390110000|2022-01-17 03:28:30|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642390120000|2022-01-17 03:28:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642390130000|2022-01-17 03:28:50|3514.5|3508.5|3513.5|3507.5|3514.5|3508.5|3513.5|3507.5|5
1642390140000|2022-01-17 03:29:00|3514.3|3508.3|3514|3508|3515|3509|3514|3508|8
1642390150000|2022-01-17 03:29:10|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642390160000|2022-01-17 03:29:20|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642390170000|2022-01-17 03:29:30|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642390180000|2022-01-17 03:29:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642390190000|2022-01-17 03:29:50|3514|3508|3514.8|3508.8|3514.8|3508.8|3513.8|3507.8|9
1642390230000|2022-01-17 03:30:30|3514|3508|3514.5|3508.5|3514.5|3508.5|3513.8|3507.8|3
1642390250000|2022-01-17 03:30:50|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|2
1642390260000|2022-01-17 03:31:00|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642390320000|2022-01-17 03:32:00|3514.8|3508.8|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|3
1642390330000|2022-01-17 03:32:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642390400000|2022-01-17 03:33:20|3515.5|3509.5|3517|3511|3517|3511|3515.5|3509.5|2
1642390420000|2022-01-17 03:33:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642390430000|2022-01-17 03:33:50|3517|3511|3517.5|3511.5|3517.8|3511.8|3516.8|3510.8|5
1642390460000|2022-01-17 03:34:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642390480000|2022-01-17 03:34:40|3517.5|3511.5|3519|3513|3519.5|3513.5|3517.5|3511.5|4
1642390500000|2022-01-17 03:35:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642390510000|2022-01-17 03:35:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1642390520000|2022-01-17 03:35:20|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642390540000|2022-01-17 03:35:40|3518|3512|3518.5|3512.5|3518.8|3512.8|3518|3512|3
1642390550000|2022-01-17 03:35:50|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|3
1642390560000|2022-01-17 03:36:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642390590000|2022-01-17 03:36:30|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642390660000|2022-01-17 03:37:40|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516|3510|3
1642390730000|2022-01-17 03:38:50|3517|3511|3517|3511|3517|3511|3517|3511|1
1642390790000|2022-01-17 03:39:50|3515.8|3509.8|3517.3|3511.3|3517.3|3511.3|3515.8|3509.8|2
1642390890000|2022-01-17 03:41:30|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642390900000|2022-01-17 03:41:40|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|3
1642390920000|2022-01-17 03:42:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642390930000|2022-01-17 03:42:10|3519|3513|3519.8|3513.8|3519.8|3513.8|3519|3513|4
1642390950000|2022-01-17 03:42:30|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642391010000|2022-01-17 03:43:30|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642391060000|2022-01-17 03:44:20|3520|3514|3520|3514|3520|3514|3520|3514|1
1642391080000|2022-01-17 03:44:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642391090000|2022-01-17 03:44:50|3519|3513|3520|3514|3520|3514|3519|3513|3
1642391100000|2022-01-17 03:45:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642391250000|2022-01-17 03:47:30|3519|3513|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|3
1642391270000|2022-01-17 03:47:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642391280000|2022-01-17 03:48:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642391320000|2022-01-17 03:48:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642391400000|2022-01-17 03:50:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642391410000|2022-01-17 03:50:10|3519.5|3513.5|3520.5|3514.5|3520.5|3514.5|3519.5|3513.5|4
1642391420000|2022-01-17 03:50:20|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642391440000|2022-01-17 03:50:40|3519|3513|3519.5|3513.5|3519.5|3513.5|3519|3513|2
1642391500000|2022-01-17 03:51:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642391650000|2022-01-17 03:54:10|3519|3513|3518.8|3512.8|3519.3|3513.3|3518.8|3512.8|3
1642391680000|2022-01-17 03:54:40|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518|3512|3
1642391690000|2022-01-17 03:54:50|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642391700000|2022-01-17 03:55:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642391880000|2022-01-17 03:58:00|3518.5|3512.5|3518|3512|3518.8|3512.8|3518|3512|3
1642391890000|2022-01-17 03:58:10|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|3
1642391960000|2022-01-17 03:59:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|3
1642391990000|2022-01-17 03:59:50|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|2
1642392000000|2022-01-17 04:00:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642392060000|2022-01-17 04:01:00|3519.5|3513.5|3520.8|3514.8|3520.8|3514.8|3519.5|3513.5|2
1642392160000|2022-01-17 04:02:40|3520.3|3514.3|3520|3514|3520.5|3514.5|3519.3|3513.3|6
1642392190000|2022-01-17 04:03:10|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642392200000|2022-01-17 04:03:20|3520|3514|3520|3514|3520|3514|3520|3514|1
1642392230000|2022-01-17 04:03:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642392240000|2022-01-17 04:04:00|3520|3514|3520|3514|3520|3514|3520|3514|1
1642392260000|2022-01-17 04:04:20|3520.8|3514.8|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|2
1642392270000|2022-01-17 04:04:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1642392490000|2022-01-17 04:08:10|3519.5|3513.5|3520|3514|3520|3514|3519.5|3513.5|2
1642392830000|2022-01-17 04:13:50|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642392840000|2022-01-17 04:14:00|3518.8|3512.8|3520|3514|3520|3514|3518.8|3512.8|2
1642392920000|2022-01-17 04:15:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642392930000|2022-01-17 04:15:30|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642392940000|2022-01-17 04:15:40|3519.5|3513.5|3520|3514|3520|3514|3519.3|3513.3|3
1642392950000|2022-01-17 04:15:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642392970000|2022-01-17 04:16:10|3521|3515|3522|3516|3522.5|3516.5|3520.5|3514.5|6
1642392980000|2022-01-17 04:16:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642393020000|2022-01-17 04:17:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642393090000|2022-01-17 04:18:10|3521.8|3515.8|3521.3|3515.3|3522.3|3516.3|3521.3|3515.3|5
1642393350000|2022-01-17 04:22:30|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3521.8|3515.8|2
1642393360000|2022-01-17 04:22:40|3521|3515|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|6
1642393370000|2022-01-17 04:22:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642393380000|2022-01-17 04:23:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642393480000|2022-01-17 04:24:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642393540000|2022-01-17 04:25:40|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|2
1642393870000|2022-01-17 04:31:10|3522.5|3516.5|3521|3515|3522.5|3516.5|3521|3515|2
1642393880000|2022-01-17 04:31:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642393920000|2022-01-17 04:32:00|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642393940000|2022-01-17 04:32:20|3522.5|3516.5|3521.5|3515.5|3522.5|3516.5|3521.5|3515.5|2
1642394010000|2022-01-17 04:33:30|3522.3|3516.3|3521|3515|3522.3|3516.3|3521|3515|3
1642394040000|2022-01-17 04:34:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642394090000|2022-01-17 04:34:50|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.3|3515.3|4
1642394100000|2022-01-17 04:35:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642394160000|2022-01-17 04:36:00|3521.3|3515.3|3520.8|3514.8|3521.3|3515.3|3520.8|3514.8|2
1642394170000|2022-01-17 04:36:10|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642394180000|2022-01-17 04:36:20|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3520.5|3514.5|2
1642394220000|2022-01-17 04:37:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642394230000|2022-01-17 04:37:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1642394260000|2022-01-17 04:37:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642394270000|2022-01-17 04:37:50|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642394290000|2022-01-17 04:38:10|3521.3|3515.3|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|3
1642394300000|2022-01-17 04:38:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642394360000|2022-01-17 04:39:20|3521|3515|3520.3|3514.3|3521|3515|3520|3514|3
1642394460000|2022-01-17 04:41:00|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.3|3514.3|7
1642394470000|2022-01-17 04:41:10|3522.3|3516.3|3521.5|3515.5|3522.5|3516.5|3521.3|3515.3|5
1642394510000|2022-01-17 04:41:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642394550000|2022-01-17 04:42:30|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642394570000|2022-01-17 04:42:50|3522.5|3516.5|3521.3|3515.3|3522.5|3516.5|3521.3|3515.3|2
1642394580000|2022-01-17 04:43:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642394690000|2022-01-17 04:44:50|3522.3|3516.3|3521.3|3515.3|3522.3|3516.3|3521.3|3515.3|2
1642394700000|2022-01-17 04:45:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642394750000|2022-01-17 04:45:50|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522|3516|3
1642394780000|2022-01-17 04:46:20|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521.3|3515.3|3
1642394810000|2022-01-17 04:46:50|3522|3516|3522|3516|3522|3516|3522|3516|1
1642394820000|2022-01-17 04:47:00|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|3
1642394830000|2022-01-17 04:47:10|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|2
1642394960000|2022-01-17 04:49:20|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642395070000|2022-01-17 04:51:10|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|5
1642395120000|2022-01-17 04:52:00|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|2
1642395280000|2022-01-17 04:54:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642395290000|2022-01-17 04:54:50|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642395300000|2022-01-17 04:55:00|3522|3516|3521.5|3515.5|3522.3|3516.3|3521.5|3515.5|4
1642395390000|2022-01-17 04:56:30|3521.8|3515.8|3521.3|3515.3|3521.8|3515.8|3521.3|3515.3|3
1642395420000|2022-01-17 04:57:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642395490000|2022-01-17 04:58:10|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642395500000|2022-01-17 04:58:20|3522|3516|3522.3|3516.3|3523.3|3517.3|3521.5|3515.5|7
1642395510000|2022-01-17 04:58:30|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642395600000|2022-01-17 05:00:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642395660000|2022-01-17 05:01:00|3521|3515|3521|3515|3521|3515|3521|3515|1
1642395710000|2022-01-17 05:01:50|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.3|3515.3|5
1642395750000|2022-01-17 05:02:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1642395990000|2022-01-17 05:06:30|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642396000000|2022-01-17 05:06:40|3521.5|3515.5|3520.8|3514.8|3521.8|3515.8|3520.8|3514.8|3
1642396030000|2022-01-17 05:07:10|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|3
1642396220000|2022-01-17 05:10:20|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642396280000|2022-01-17 05:11:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642396330000|2022-01-17 05:12:10|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|2
1642396350000|2022-01-17 05:12:30|3521.8|3515.8|3520.8|3514.8|3521.8|3515.8|3520.8|3514.8|2
1642396460000|2022-01-17 05:14:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642396670000|2022-01-17 05:17:50|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|2
1642396760000|2022-01-17 05:19:20|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|2
1642396990000|2022-01-17 05:23:10|3521.8|3515.8|3521.3|3515.3|3521.8|3515.8|3521.3|3515.3|2
1642397060000|2022-01-17 05:24:20|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642397100000|2022-01-17 05:25:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642397190000|2022-01-17 05:26:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1642397300000|2022-01-17 05:28:20|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|2
1642397310000|2022-01-17 05:28:30|3520.5|3514.5|3520.8|3514.8|3521.5|3515.5|3520.5|3514.5|3
1642397340000|2022-01-17 05:29:00|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1642397370000|2022-01-17 05:29:30|3520.5|3514.5|3519.8|3513.8|3520.5|3514.5|3519.8|3513.8|3
1642397400000|2022-01-17 05:30:00|3520|3514|3520.8|3514.8|3521.8|3515.8|3520|3514|7
1642397410000|2022-01-17 05:30:10|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3520|3514|7
1642397420000|2022-01-17 05:30:20|3520.8|3514.8|3520.3|3514.3|3520.8|3514.8|3519.8|3513.8|3
1642397430000|2022-01-17 05:30:30|3520|3514|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|7
1642397440000|2022-01-17 05:30:40|3520|3514|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|5
1642397450000|2022-01-17 05:30:50|3520.5|3514.5|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|4
1642397460000|2022-01-17 05:31:00|3520.5|3514.5|3520.5|3514.5|3521|3515|3520|3514|6
1642397470000|2022-01-17 05:31:10|3521|3515|3520.3|3514.3|3521|3515|3520|3514|8
1642397480000|2022-01-17 05:31:20|3520.8|3514.8|3521|3515|3521|3515|3520.3|3514.3|8
1642397490000|2022-01-17 05:31:30|3520.3|3514.3|3520.8|3514.8|3521|3515|3520.3|3514.3|6
1642397500000|2022-01-17 05:31:40|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1642397510000|2022-01-17 05:31:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642397520000|2022-01-17 05:32:00|3520.8|3514.8|3520.3|3514.3|3521|3515|3520|3514|10
1642397530000|2022-01-17 05:32:10|3520.8|3514.8|3519.5|3513.5|3521|3515|3519.5|3513.5|9
1642397540000|2022-01-17 05:32:20|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3519.5|3513.5|8
1642397550000|2022-01-17 05:32:30|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|2
1642397560000|2022-01-17 05:32:40|3520|3514|3520|3514|3520.5|3514.5|3520|3514|3
1642397570000|2022-01-17 05:32:50|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642397580000|2022-01-17 05:33:00|3521|3515|3520.3|3514.3|3521|3515|3520.3|3514.3|2
1642397590000|2022-01-17 05:33:10|3521|3515|3520.3|3514.3|3521|3515|3520|3514|5
1642397600000|2022-01-17 05:33:20|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642397620000|2022-01-17 05:33:40|3520.3|3514.3|3521.5|3515.5|3522.8|3516.8|3520.3|3514.3|6
1642397630000|2022-01-17 05:33:50|3521|3515|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|3
1642397640000|2022-01-17 05:34:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|3
1642397650000|2022-01-17 05:34:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642397670000|2022-01-17 05:34:30|3521.5|3515.5|3520.8|3514.8|3521.5|3515.5|3520.8|3514.8|4
1642397700000|2022-01-17 05:35:00|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1642397710000|2022-01-17 05:35:10|3521|3515|3520.8|3514.8|3521|3515|3520.3|3514.3|3
1642397720000|2022-01-17 05:35:20|3520.3|3514.3|3521|3515|3521|3515|3520|3514|6
1642397730000|2022-01-17 05:35:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642397750000|2022-01-17 05:35:50|3520|3514|3520|3514|3520|3514|3520|3514|1
1642397760000|2022-01-17 05:36:00|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|3
1642397770000|2022-01-17 05:36:10|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642397780000|2022-01-17 05:36:20|3520.3|3514.3|3519.5|3513.5|3520.3|3514.3|3519.3|3513.3|8
1642397790000|2022-01-17 05:36:30|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642397800000|2022-01-17 05:36:40|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642397810000|2022-01-17 05:36:50|3519.3|3513.3|3518.3|3512.3|3519.3|3513.3|3518.3|3512.3|2
1642397820000|2022-01-17 05:37:00|3518|3512|3518.3|3512.3|3518.3|3512.3|3517.8|3511.8|4
1642397830000|2022-01-17 05:37:10|3518.5|3512.5|3519|3513|3519|3513|3518|3512|6
1642397880000|2022-01-17 05:38:00|3518.3|3512.3|3518|3512|3518.8|3512.8|3517.5|3511.5|5
1642397890000|2022-01-17 05:38:10|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3517.5|3511.5|4
1642397900000|2022-01-17 05:38:20|3519|3513|3518.3|3512.3|3519|3513|3518.3|3512.3|2
1642397910000|2022-01-17 05:38:30|3517.8|3511.8|3518.3|3512.3|3518.5|3512.5|3517.8|3511.8|4
1642397920000|2022-01-17 05:38:40|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642397930000|2022-01-17 05:38:50|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642397940000|2022-01-17 05:39:00|3519.3|3513.3|3517.3|3511.3|3519.3|3513.3|3517.3|3511.3|5
1642397950000|2022-01-17 05:39:10|3517.8|3511.8|3517|3511|3517.8|3511.8|3517|3511|2
1642397960000|2022-01-17 05:39:20|3517.8|3511.8|3518|3512|3518|3512|3517.8|3511.8|2
1642397970000|2022-01-17 05:39:30|3517.8|3511.8|3516.8|3510.8|3518|3512|3516.8|3510.8|4
1642397990000|2022-01-17 05:39:50|3517.5|3511.5|3518|3512|3518|3512|3516.8|3510.8|4
1642398000000|2022-01-17 05:40:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642398010000|2022-01-17 05:40:10|3518|3512|3518|3512|3518|3512|3518|3512|1
1642398020000|2022-01-17 05:40:20|3518.3|3512.3|3518.5|3512.5|3518.8|3512.8|3517.5|3511.5|6
1642398030000|2022-01-17 05:40:30|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642398040000|2022-01-17 05:40:40|3517.3|3511.3|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|2
1642398060000|2022-01-17 05:41:00|3517.5|3511.5|3518|3512|3519.3|3513.3|3517.5|3511.5|10
1642398070000|2022-01-17 05:41:10|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|2
1642398080000|2022-01-17 05:41:20|3518|3512|3519|3513|3519|3513|3518|3512|5
1642398090000|2022-01-17 05:41:30|3518|3512|3517.8|3511.8|3518.8|3512.8|3517.3|3511.3|5
1642398100000|2022-01-17 05:41:40|3516.8|3510.8|3518.8|3512.8|3518.8|3512.8|3516.8|3510.8|7
1642398110000|2022-01-17 05:41:50|3519.3|3513.3|3518.8|3512.8|3519.5|3513.5|3518.8|3512.8|3
1642398120000|2022-01-17 05:42:00|3518.3|3512.3|3518.8|3512.8|3518.8|3512.8|3517.3|3511.3|6
1642398130000|2022-01-17 05:42:10|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518|3512|6
1642398140000|2022-01-17 05:42:20|3518|3512|3518|3512|3518|3512|3518|3512|1
1642398150000|2022-01-17 05:42:30|3517.8|3511.8|3517.8|3511.8|3518|3512|3517.8|3511.8|3
1642398170000|2022-01-17 05:42:50|3518|3512|3518|3512|3518|3512|3518|3512|1
1642398180000|2022-01-17 05:43:00|3518.3|3512.3|3518.8|3512.8|3519.5|3513.5|3518.3|3512.3|4
1642398190000|2022-01-17 05:43:10|3519|3513|3518.8|3512.8|3519.3|3513.3|3518.3|3512.3|7
1642398210000|2022-01-17 05:43:30|3519|3513|3519|3513|3519|3513|3519|3513|1
1642398220000|2022-01-17 05:43:40|3518.3|3512.3|3519.3|3513.3|3519.5|3513.5|3518.3|3512.3|4
1642398230000|2022-01-17 05:43:50|3519.5|3513.5|3519.3|3513.3|3519.8|3513.8|3518.8|3512.8|5
1642398250000|2022-01-17 05:44:10|3518.8|3512.8|3519|3513|3519.5|3513.5|3517.8|3511.8|7
1642398260000|2022-01-17 05:44:20|3518|3512|3517.5|3511.5|3518.8|3512.8|3517.5|3511.5|9
1642398270000|2022-01-17 05:44:30|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|2
1642398280000|2022-01-17 05:44:40|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|6
1642398290000|2022-01-17 05:44:50|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|2
1642398300000|2022-01-17 05:45:00|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|4
1642398310000|2022-01-17 05:45:10|3518.3|3512.3|3518|3512|3518.3|3512.3|3516.8|3510.8|3
1642398320000|2022-01-17 05:45:20|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642398340000|2022-01-17 05:45:40|3517|3511|3518.5|3512.5|3518.5|3512.5|3517|3511|2
1642398350000|2022-01-17 05:45:50|3517.5|3511.5|3518.3|3512.3|3518.5|3512.5|3517.5|3511.5|3
1642398360000|2022-01-17 05:46:00|3517.5|3511.5|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|5
1642398370000|2022-01-17 05:46:10|3517.5|3511.5|3516.8|3510.8|3517.8|3511.8|3516.8|3510.8|3
1642398380000|2022-01-17 05:46:20|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|2
1642398390000|2022-01-17 05:46:30|3517.5|3511.5|3516.3|3510.3|3517.5|3511.5|3516.3|3510.3|3
1642398400000|2022-01-17 05:46:40|3516.8|3510.8|3515.3|3509.3|3516.8|3510.8|3515.3|3509.3|6
1642398410000|2022-01-17 05:46:50|3515.8|3509.8|3515.8|3509.8|3517|3511|3515.8|3509.8|5
1642398420000|2022-01-17 05:47:00|3516.3|3510.3|3515.5|3509.5|3516.3|3510.3|3515.5|3509.5|3
1642398430000|2022-01-17 05:47:10|3516|3510|3516|3510|3516.5|3510.5|3515.8|3509.8|5
1642398440000|2022-01-17 05:47:20|3516.8|3510.8|3517|3511|3517.5|3511.5|3516.8|3510.8|5
1642398460000|2022-01-17 05:47:40|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517|3511|3
1642398480000|2022-01-17 05:48:00|3517.5|3511.5|3517.3|3511.3|3518.3|3512.3|3517|3511|11
1642398500000|2022-01-17 05:48:20|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642398510000|2022-01-17 05:48:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642398520000|2022-01-17 05:48:40|3517.8|3511.8|3520|3514|3520.3|3514.3|3517.8|3511.8|5
1642398530000|2022-01-17 05:48:50|3520.3|3514.3|3520.8|3514.8|3521.3|3515.3|3520.3|3514.3|4
1642398540000|2022-01-17 05:49:00|3521|3515|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|3
1642398550000|2022-01-17 05:49:10|3520.8|3514.8|3522|3516|3522|3516|3520.8|3514.8|3
1642398560000|2022-01-17 05:49:20|3522.3|3516.3|3523.3|3517.3|3523.3|3517.3|3522.3|3516.3|5
1642398570000|2022-01-17 05:49:30|3523.5|3517.5|3524.8|3518.8|3524.8|3518.8|3523.5|3517.5|6
1642398580000|2022-01-17 05:49:40|3525|3519|3525.3|3519.3|3526|3520|3525|3519|4
1642398590000|2022-01-17 05:49:50|3525|3519|3525.8|3519.8|3526|3520|3525|3519|5
1642398600000|2022-01-17 05:50:00|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|4
1642398610000|2022-01-17 05:50:10|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|5
1642398620000|2022-01-17 05:50:20|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|2
1642398640000|2022-01-17 05:50:40|3526.5|3520.5|3527.3|3521.3|3527.5|3521.5|3526.5|3520.5|5
1642398650000|2022-01-17 05:50:50|3527|3521|3525.8|3519.8|3527|3521|3525.8|3519.8|5
1642398660000|2022-01-17 05:51:00|3526|3520|3527.5|3521.5|3527.5|3521.5|3526|3520|6
1642398680000|2022-01-17 05:51:20|3527.3|3521.3|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|5
1642398690000|2022-01-17 05:51:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526|3520|3
1642398700000|2022-01-17 05:51:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1642398710000|2022-01-17 05:51:50|3526.3|3520.3|3527|3521|3527|3521|3526.3|3520.3|4
1642398720000|2022-01-17 05:52:00|3527.3|3521.3|3528.5|3522.5|3528.5|3522.5|3527.3|3521.3|5
1642398730000|2022-01-17 05:52:10|3528.3|3522.3|3527|3521|3528.3|3522.3|3526.5|3520.5|6
1642398740000|2022-01-17 05:52:20|3527.5|3521.5|3527|3521|3528|3522|3527|3521|6
1642398750000|2022-01-17 05:52:30|3527.3|3521.3|3527.3|3521.3|3527.8|3521.8|3527|3521|7
1642398760000|2022-01-17 05:52:40|3527|3521|3527.8|3521.8|3527.8|3521.8|3527|3521|5
1642398770000|2022-01-17 05:52:50|3528|3522|3528.8|3522.8|3529|3523|3528|3522|5
1642398780000|2022-01-17 05:53:00|3528.5|3522.5|3527.8|3521.8|3528.5|3522.5|3527.8|3521.8|5
1642398790000|2022-01-17 05:53:10|3528|3522|3528|3522|3528|3522|3527.8|3521.8|3
1642398810000|2022-01-17 05:53:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642398820000|2022-01-17 05:53:40|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|3
1642398830000|2022-01-17 05:53:50|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1642398840000|2022-01-17 05:54:00|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642398850000|2022-01-17 05:54:10|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|2
1642398860000|2022-01-17 05:54:20|3528.5|3522.5|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|3
1642398890000|2022-01-17 05:54:50|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|5
1642398900000|2022-01-17 05:55:00|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.3|3522.3|23
1642398910000|2022-01-17 05:55:10|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642398920000|2022-01-17 05:55:20|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529|3523|4
1642398930000|2022-01-17 05:55:30|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|4
1642398940000|2022-01-17 05:55:40|3529|3523|3528.8|3522.8|3529|3523|3528.5|3522.5|4
1642398960000|2022-01-17 05:56:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642398970000|2022-01-17 05:56:10|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642398980000|2022-01-17 05:56:20|3528.8|3522.8|3527.8|3521.8|3528.8|3522.8|3527.8|3521.8|3
1642398990000|2022-01-17 05:56:30|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|5
1642399000000|2022-01-17 05:56:40|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642399010000|2022-01-17 05:56:50|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642399020000|2022-01-17 05:57:00|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|2
1642399030000|2022-01-17 05:57:10|3526.5|3520.5|3524.3|3518.3|3526.5|3520.5|3524.3|3518.3|5
1642399040000|2022-01-17 05:57:20|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642399050000|2022-01-17 05:57:30|3525|3519|3525|3519|3525|3519|3525|3519|1
1642399070000|2022-01-17 05:57:50|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|3
1642399080000|2022-01-17 05:58:00|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642399100000|2022-01-17 05:58:20|3525.3|3519.3|3526|3520|3526|3520|3525.3|3519.3|4
1642399110000|2022-01-17 05:58:30|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|3
1642399120000|2022-01-17 05:58:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1642399130000|2022-01-17 05:58:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642399150000|2022-01-17 05:59:10|3525.5|3519.5|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|3
1642399170000|2022-01-17 05:59:30|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642399180000|2022-01-17 05:59:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642399190000|2022-01-17 05:59:50|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642399200000|2022-01-17 06:00:00|3526|3520|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|4
1642399210000|2022-01-17 06:00:10|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|4
1642399220000|2022-01-17 06:00:20|3528|3522|3527.5|3521.5|3528|3522|3527.4|3521.4|3
1642399230000|2022-01-17 06:00:30|3527.3|3521.3|3526.8|3520.8|3527.4|3521.4|3526.8|3520.8|4
1642399240000|2022-01-17 06:00:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642399250000|2022-01-17 06:00:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642399260000|2022-01-17 06:01:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642399270000|2022-01-17 06:01:10|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642399280000|2022-01-17 06:01:20|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642399300000|2022-01-17 06:01:40|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|3
1642399330000|2022-01-17 06:02:10|3525.8|3519.8|3524.8|3518.8|3525.8|3519.8|3524.8|3518.8|5
1642399340000|2022-01-17 06:02:20|3524.3|3518.3|3525|3519|3525|3519|3524.3|3518.3|3
1642399350000|2022-01-17 06:02:30|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1642399360000|2022-01-17 06:02:40|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642399370000|2022-01-17 06:02:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1642399380000|2022-01-17 06:03:00|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|3
1642399390000|2022-01-17 06:03:10|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|6
1642399400000|2022-01-17 06:03:20|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|5
1642399410000|2022-01-17 06:03:30|3524|3518|3524|3518|3524|3518|3523.5|3517.5|3
1642399420000|2022-01-17 06:03:40|3523.8|3517.8|3524|3518|3524.3|3518.3|3523.8|3517.8|4
1642399430000|2022-01-17 06:03:50|3523.8|3517.8|3524|3518|3524.3|3518.3|3523.8|3517.8|4
1642399450000|2022-01-17 06:04:10|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|2
1642399470000|2022-01-17 06:04:30|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642399480000|2022-01-17 06:04:40|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|4
1642399490000|2022-01-17 06:04:50|3523|3517|3523|3517|3523|3517|3522.8|3516.8|5
1642399500000|2022-01-17 06:05:00|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642399510000|2022-01-17 06:05:10|3523.3|3517.3|3524|3518|3524|3518|3523.3|3517.3|5
1642399520000|2022-01-17 06:05:20|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642399530000|2022-01-17 06:05:30|3524.5|3518.5|3524.8|3518.8|3525.5|3519.5|3524.5|3518.5|12
1642399540000|2022-01-17 06:05:40|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|7
1642399550000|2022-01-17 06:05:50|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642399560000|2022-01-17 06:06:00|3524.8|3518.8|3524.5|3518.5|3525|3519|3524.5|3518.5|4
1642399570000|2022-01-17 06:06:10|3525|3519|3525.5|3519.5|3525.5|3519.5|3524.8|3518.8|8
1642399580000|2022-01-17 06:06:20|3525.3|3519.3|3525|3519|3525.5|3519.5|3525|3519|6
1642399590000|2022-01-17 06:06:30|3524.5|3518.5|3524|3518|3525|3519|3524|3518|3
1642399610000|2022-01-17 06:06:50|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|4
1642399620000|2022-01-17 06:07:00|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642399630000|2022-01-17 06:07:10|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|6
1642399640000|2022-01-17 06:07:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642399650000|2022-01-17 06:07:30|3525|3519|3525.3|3519.3|3525.8|3519.8|3524.8|3518.8|11
1642399660000|2022-01-17 06:07:40|3525.5|3519.5|3525|3519|3525.5|3519.5|3525|3519|2
1642399670000|2022-01-17 06:07:50|3524.3|3518.3|3524|3518|3524.8|3518.8|3523.5|3517.5|9
1642399680000|2022-01-17 06:08:00|3524.5|3518.5|3524|3518|3525.3|3519.3|3523.8|3517.8|9
1642399700000|2022-01-17 06:08:20|3523.5|3517.5|3524|3518|3525.3|3519.3|3523.5|3517.5|7
1642399740000|2022-01-17 06:09:00|3524.5|3518.5|3523.5|3517.5|3524.5|3518.5|3523.5|3517.5|5
1642399750000|2022-01-17 06:09:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|4
1642399760000|2022-01-17 06:09:20|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1642399770000|2022-01-17 06:09:30|3524|3518|3523.8|3517.8|3524.3|3518.3|3523.5|3517.5|4
1642399780000|2022-01-17 06:09:40|3524|3518|3523.8|3517.8|3524.3|3518.3|3523.5|3517.5|4
1642399800000|2022-01-17 06:10:00|3523.5|3517.5|3522.8|3516.8|3523.5|3517.5|3522.3|3516.3|6
1642399810000|2022-01-17 06:10:10|3524|3518|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|9
1642399820000|2022-01-17 06:10:20|3524|3518|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|4
1642399830000|2022-01-17 06:10:30|3524|3518|3524.5|3518.5|3524.5|3518.5|3523.8|3517.8|7
1642399850000|2022-01-17 06:10:50|3525.3|3519.3|3525.8|3519.8|3526.3|3520.3|3525.3|3519.3|4
1642399860000|2022-01-17 06:11:00|3525.5|3519.5|3525|3519|3525.5|3519.5|3524.8|3518.8|3
1642399870000|2022-01-17 06:11:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642399880000|2022-01-17 06:11:20|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642399900000|2022-01-17 06:11:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642399920000|2022-01-17 06:12:00|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|2
1642399930000|2022-01-17 06:12:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1642399940000|2022-01-17 06:12:20|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642399970000|2022-01-17 06:12:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3523.8|3517.8|5
1642400000000|2022-01-17 06:13:20|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|3
1642400020000|2022-01-17 06:13:40|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642400040000|2022-01-17 06:14:00|3524.8|3518.8|3525|3519|3525|3519|3524.8|3518.8|2
1642400050000|2022-01-17 06:14:10|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642400060000|2022-01-17 06:14:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642400070000|2022-01-17 06:14:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642400090000|2022-01-17 06:14:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642400100000|2022-01-17 06:15:00|3525|3519|3525|3519|3525|3519|3524.8|3518.8|3
1642400110000|2022-01-17 06:15:10|3524.8|3518.8|3525.5|3519.5|3525.5|3519.5|3524.8|3518.8|4
1642400120000|2022-01-17 06:15:20|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642400130000|2022-01-17 06:15:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642400140000|2022-01-17 06:15:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642400150000|2022-01-17 06:15:50|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|4
1642400170000|2022-01-17 06:16:10|3527.8|3521.8|3526.5|3520.5|3527.8|3521.8|3526.5|3520.5|2
1642400190000|2022-01-17 06:16:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642400200000|2022-01-17 06:16:40|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|4
1642400210000|2022-01-17 06:16:50|3526.8|3520.8|3528|3522|3528.3|3522.3|3526.8|3520.8|8
1642400220000|2022-01-17 06:17:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642400230000|2022-01-17 06:17:10|3527.8|3521.8|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|6
1642400240000|2022-01-17 06:17:20|3528|3522|3527.8|3521.8|3528.5|3522.5|3527.8|3521.8|3
1642400250000|2022-01-17 06:17:30|3528|3522|3528|3522|3528.5|3522.5|3528|3522|3
1642400260000|2022-01-17 06:17:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|4
1642400270000|2022-01-17 06:17:50|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|3
1642400280000|2022-01-17 06:18:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642400290000|2022-01-17 06:18:10|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|2
1642400300000|2022-01-17 06:18:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642400310000|2022-01-17 06:18:30|3528.8|3522.8|3529|3523|3529.3|3523.3|3528.8|3522.8|4
1642400320000|2022-01-17 06:18:40|3528.8|3522.8|3528.5|3522.5|3529|3523|3528.5|3522.5|4
1642400340000|2022-01-17 06:19:00|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|4
1642400350000|2022-01-17 06:19:10|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642400360000|2022-01-17 06:19:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642400380000|2022-01-17 06:19:40|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642400390000|2022-01-17 06:19:50|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642400400000|2022-01-17 06:20:00|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|6
1642400410000|2022-01-17 06:20:10|3529.5|3523.5|3529|3523|3529.5|3523.5|3528.8|3522.8|3
1642400420000|2022-01-17 06:20:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642400430000|2022-01-17 06:20:30|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642400440000|2022-01-17 06:20:40|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1642400450000|2022-01-17 06:20:50|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642400460000|2022-01-17 06:21:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642400470000|2022-01-17 06:21:10|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642400480000|2022-01-17 06:21:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642400490000|2022-01-17 06:21:30|3528.8|3522.8|3529|3523|3529.8|3523.8|3528.8|3522.8|4
1642400510000|2022-01-17 06:21:50|3528.8|3522.8|3529|3523|3529|3523|3528.5|3522.5|3
1642400520000|2022-01-17 06:22:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642400530000|2022-01-17 06:22:10|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|2
1642400540000|2022-01-17 06:22:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642400550000|2022-01-17 06:22:30|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.3|3523.3|3
1642400560000|2022-01-17 06:22:40|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|4
1642400570000|2022-01-17 06:22:50|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1642400580000|2022-01-17 06:23:00|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642400600000|2022-01-17 06:23:20|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642400610000|2022-01-17 06:23:30|3528.8|3522.8|3529.5|3523.5|3529.5|3523.5|3528.8|3522.8|6
1642400620000|2022-01-17 06:23:40|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529|3523|4
1642400640000|2022-01-17 06:24:00|3529.3|3523.3|3529|3523|3529.3|3523.3|3528.8|3522.8|3
1642400650000|2022-01-17 06:24:10|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642400680000|2022-01-17 06:24:40|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642400700000|2022-01-17 06:25:00|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|4
1642400710000|2022-01-17 06:25:10|3527.8|3521.8|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|3
1642400750000|2022-01-17 06:25:50|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|4
1642400760000|2022-01-17 06:26:00|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|3
1642400770000|2022-01-17 06:26:10|3529|3523|3529|3523|3529|3523|3528.8|3522.8|5
1642400780000|2022-01-17 06:26:20|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642400800000|2022-01-17 06:26:40|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|4
1642400810000|2022-01-17 06:26:50|3529.8|3523.8|3528.8|3522.8|3529.8|3523.8|3528.5|3522.5|3
1642400820000|2022-01-17 06:27:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642400830000|2022-01-17 06:27:10|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642400840000|2022-01-17 06:27:20|3528.3|3522.3|3528.5|3522.5|3529|3523|3528.3|3522.3|6
1642400870000|2022-01-17 06:27:50|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527|3521|3
1642400900000|2022-01-17 06:28:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642400930000|2022-01-17 06:28:50|3527.8|3521.8|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|4
1642400940000|2022-01-17 06:29:00|3528.8|3522.8|3528.9|3522.9|3528.9|3522.9|3528.6|3522.6|3
1642400950000|2022-01-17 06:29:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642400960000|2022-01-17 06:29:20|3527.5|3521.5|3528.8|3522.8|3528.8|3522.8|3527.5|3521.5|3
1642400970000|2022-01-17 06:29:30|3528.5|3522.5|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|5
1642401000000|2022-01-17 06:30:00|3528|3522|3525.3|3519.3|3528|3522|3525.3|3519.3|5
1642401010000|2022-01-17 06:30:10|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|2
1642401020000|2022-01-17 06:30:20|3524.8|3518.8|3524|3518|3524.8|3518.8|3524|3518|7
1642401030000|2022-01-17 06:30:30|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524|3518|5
1642401040000|2022-01-17 06:30:40|3525.5|3519.5|3525.3|3519.3|3525.8|3519.8|3525.3|3519.3|4
1642401050000|2022-01-17 06:30:50|3525.5|3519.5|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|3
1642401070000|2022-01-17 06:31:10|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642401080000|2022-01-17 06:31:20|3526.3|3520.3|3527.5|3521.5|3527.5|3521.5|3526.3|3520.3|4
1642401090000|2022-01-17 06:31:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642401100000|2022-01-17 06:31:40|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642401110000|2022-01-17 06:31:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642401120000|2022-01-17 06:32:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642401130000|2022-01-17 06:32:10|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642401140000|2022-01-17 06:32:20|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642401150000|2022-01-17 06:32:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642401190000|2022-01-17 06:33:10|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642401210000|2022-01-17 06:33:30|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1642401220000|2022-01-17 06:33:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642401230000|2022-01-17 06:33:50|3527.8|3521.8|3527.5|3521.5|3528|3522|3527.5|3521.5|6
1642401250000|2022-01-17 06:34:10|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|4
1642401270000|2022-01-17 06:34:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642401280000|2022-01-17 06:34:40|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|2
1642401290000|2022-01-17 06:34:50|3529.5|3523.5|3529.8|3523.8|3530|3524|3529.5|3523.5|3
1642401330000|2022-01-17 06:35:30|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642401340000|2022-01-17 06:35:40|3529.8|3523.8|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|4
1642401350000|2022-01-17 06:35:50|3529.5|3523.5|3529|3523|3529.8|3523.8|3529|3523|3
1642401390000|2022-01-17 06:36:30|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|2
1642401400000|2022-01-17 06:36:40|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642401410000|2022-01-17 06:36:50|3527.5|3521.5|3527.3|3521.3|3527.8|3521.8|3526.5|3520.5|6
1642401420000|2022-01-17 06:37:00|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642401430000|2022-01-17 06:37:10|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642401440000|2022-01-17 06:37:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642401450000|2022-01-17 06:37:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642401470000|2022-01-17 06:37:50|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642401480000|2022-01-17 06:38:00|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526|3520|8
1642401540000|2022-01-17 06:39:00|3526.5|3520.5|3527.3|3521.3|3528|3522|3526.5|3520.5|4
1642401560000|2022-01-17 06:39:20|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642401590000|2022-01-17 06:39:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642401600000|2022-01-17 06:40:00|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642401610000|2022-01-17 06:40:10|3527.5|3521.5|3528|3522|3529.3|3523.3|3527.5|3521.5|8
1642401670000|2022-01-17 06:41:10|3527.8|3521.8|3526.5|3520.5|3527.8|3521.8|3526.3|3520.3|7
1642401690000|2022-01-17 06:41:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642401700000|2022-01-17 06:41:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642401720000|2022-01-17 06:42:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642401750000|2022-01-17 06:42:30|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642401760000|2022-01-17 06:42:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642401770000|2022-01-17 06:42:50|3527.3|3521.3|3527|3521|3527.5|3521.5|3527|3521|4
1642401810000|2022-01-17 06:43:30|3527.5|3521.5|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|3
1642401820000|2022-01-17 06:43:40|3527.3|3521.3|3526.8|3520.8|3527.3|3521.3|3526.8|3520.8|3
1642401840000|2022-01-17 06:44:00|3527|3521|3527.5|3521.5|3528|3522|3527|3521|6
1642401890000|2022-01-17 06:44:50|3527.8|3521.8|3528.5|3522.5|3529|3523|3527.8|3521.8|5
1642401910000|2022-01-17 06:45:10|3528.8|3522.8|3528.8|3522.8|3529|3523|3528.8|3522.8|3
1642401920000|2022-01-17 06:45:20|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642401950000|2022-01-17 06:45:50|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642401960000|2022-01-17 06:46:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642401990000|2022-01-17 06:46:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642402010000|2022-01-17 06:46:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|3
1642402020000|2022-01-17 06:47:00|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642402040000|2022-01-17 06:47:20|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|3
1642402050000|2022-01-17 06:47:30|3527.8|3521.8|3528|3522|3528.5|3522.5|3527.8|3521.8|7
1642402060000|2022-01-17 06:47:40|3527.8|3521.8|3527.3|3521.3|3527.8|3521.8|3527.3|3521.3|5
1642402090000|2022-01-17 06:48:10|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|4
1642402100000|2022-01-17 06:48:20|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|6
1642402110000|2022-01-17 06:48:30|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642402130000|2022-01-17 06:48:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642402140000|2022-01-17 06:49:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642402150000|2022-01-17 06:49:10|3528|3522|3528|3522|3528|3522|3528|3522|1
1642402160000|2022-01-17 06:49:20|3528.3|3522.3|3529|3523|3529|3523|3528.3|3522.3|3
1642402170000|2022-01-17 06:49:30|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642402180000|2022-01-17 06:49:40|3529|3523|3529|3523|3529|3523|3529|3523|1
1642402190000|2022-01-17 06:49:50|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642402200000|2022-01-17 06:50:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529|3523|3
1642402210000|2022-01-17 06:50:10|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642402230000|2022-01-17 06:50:30|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642402250000|2022-01-17 06:50:50|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642402260000|2022-01-17 06:51:00|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642402280000|2022-01-17 06:51:20|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|3
1642402290000|2022-01-17 06:51:30|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|2
1642402300000|2022-01-17 06:51:40|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.3|3522.3|3
1642402310000|2022-01-17 06:51:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642402330000|2022-01-17 06:52:10|3528.5|3522.5|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|3
1642402370000|2022-01-17 06:52:50|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642402380000|2022-01-17 06:53:00|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|6
1642402390000|2022-01-17 06:53:10|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642402400000|2022-01-17 06:53:20|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642402410000|2022-01-17 06:53:30|3529|3523|3530|3524|3530.3|3524.3|3529|3523|5
1642402430000|2022-01-17 06:53:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|3
1642402470000|2022-01-17 06:54:30|3530.8|3524.8|3530.8|3524.8|3531.3|3525.3|3530.8|3524.8|5
1642402480000|2022-01-17 06:54:40|3531|3525|3531.3|3525.3|3531.5|3525.5|3531|3525|3
1642402490000|2022-01-17 06:54:50|3531|3525|3531|3525|3531.5|3525.5|3531|3525|5
1642402500000|2022-01-17 06:55:00|3531.5|3525.5|3533|3527|3533|3527|3531.5|3525.5|9
1642402510000|2022-01-17 06:55:10|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532.3|3526.3|7
1642402520000|2022-01-17 06:55:20|3532.5|3526.5|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|3
1642402530000|2022-01-17 06:55:30|3533|3527|3532.5|3526.5|3533|3527|3532.3|3526.3|3
1642402540000|2022-01-17 06:55:40|3532.3|3526.3|3531.5|3525.5|3532.3|3526.3|3531.5|3525.5|3
1642402550000|2022-01-17 06:55:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|6
1642402560000|2022-01-17 06:56:00|3531.5|3525.5|3533.5|3527.5|3533.5|3527.5|3531.5|3525.5|11
1642402570000|2022-01-17 06:56:10|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3533.3|3527.3|2
1642402580000|2022-01-17 06:56:20|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|5
1642402590000|2022-01-17 06:56:30|3533.5|3527.5|3533.8|3527.8|3534|3528|3533.5|3527.5|9
1642402600000|2022-01-17 06:56:40|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533|3527|4
1642402610000|2022-01-17 06:56:50|3533|3527|3533.5|3527.5|3533.5|3527.5|3533|3527|7
1642402620000|2022-01-17 06:57:00|3534|3528|3533.8|3527.8|3534|3528|3533|3527|10
1642402630000|2022-01-17 06:57:10|3533.5|3527.5|3533.5|3527.5|3534|3528|3533.3|3527.3|6
1642402640000|2022-01-17 06:57:20|3533.3|3527.3|3534|3528|3534|3528|3533|3527|5
1642402650000|2022-01-17 06:57:30|3533.8|3527.8|3532.3|3526.3|3533.8|3527.8|3532.3|3526.3|6
1642402660000|2022-01-17 06:57:40|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532|3526|6
1642402670000|2022-01-17 06:57:50|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1642402680000|2022-01-17 06:58:00|3532|3526|3531.8|3525.8|3532|3526|3531.3|3525.3|6
1642402690000|2022-01-17 06:58:10|3532|3526|3533|3527|3533.8|3527.8|3532|3526|11
1642402700000|2022-01-17 06:58:20|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|3
1642402710000|2022-01-17 06:58:30|3533.8|3527.8|3533|3527|3533.8|3527.8|3533|3527|3
1642402720000|2022-01-17 06:58:40|3533.5|3527.5|3533.8|3527.8|3534|3528|3533.3|3527.3|5
1642402730000|2022-01-17 06:58:50|3534|3528|3533.3|3527.3|3534.3|3528.3|3533.3|3527.3|4
1642402750000|2022-01-17 06:59:10|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1642402760000|2022-01-17 06:59:20|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.5|3526.5|5
1642402770000|2022-01-17 06:59:30|3532.5|3526.5|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|5
1642402780000|2022-01-17 06:59:40|3532.3|3526.3|3531.5|3525.5|3532.3|3526.3|3531.5|3525.5|3
1642402820000|2022-01-17 07:00:20|3531.3|3525.3|3530.5|3524.5|3531.3|3525.3|3530.5|3524.5|2
1642402890000|2022-01-17 07:01:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642402920000|2022-01-17 07:02:00|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642402930000|2022-01-17 07:02:10|3531|3525|3531.8|3525.8|3531.8|3525.8|3531|3525|2
1642402960000|2022-01-17 07:02:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1642402990000|2022-01-17 07:03:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642403040000|2022-01-17 07:04:00|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|2
1642403100000|2022-01-17 07:05:00|3532|3526|3532|3526|3532|3526|3532|3526|1
1642403160000|2022-01-17 07:06:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642403190000|2022-01-17 07:06:30|3532.8|3526.8|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|4
1642403330000|2022-01-17 07:08:50|3533|3527|3533|3527|3533|3527|3533|3527|1
1642403360000|2022-01-17 07:09:20|3533.8|3527.8|3533.3|3527.3|3534|3528|3533.3|3527.3|4
1642403370000|2022-01-17 07:09:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642403430000|2022-01-17 07:10:30|3533.3|3527.3|3533|3527|3533.3|3527.3|3533|3527|2
1642403460000|2022-01-17 07:11:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642403540000|2022-01-17 07:12:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|4
1642403560000|2022-01-17 07:12:40|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642403580000|2022-01-17 07:13:00|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642403660000|2022-01-17 07:14:20|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642403680000|2022-01-17 07:14:40|3533.3|3527.3|3533.3|3527.3|3534|3528|3533.3|3527.3|4
1642403690000|2022-01-17 07:14:50|3534.3|3528.3|3533.3|3527.3|3534.3|3528.3|3533.3|3527.3|3
1642403760000|2022-01-17 07:16:00|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642403820000|2022-01-17 07:17:00|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642403890000|2022-01-17 07:18:10|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642403980000|2022-01-17 07:19:40|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642403990000|2022-01-17 07:19:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642404000000|2022-01-17 07:20:00|3532|3526|3532.9|3526.9|3532.9|3526.9|3532|3526|2
1642404010000|2022-01-17 07:20:10|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642404130000|2022-01-17 07:22:10|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642404290000|2022-01-17 07:24:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642404320000|2022-01-17 07:25:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642404360000|2022-01-17 07:26:00|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642404600000|2022-01-17 07:30:00|3533|3527|3533|3527|3533|3527|3533|3527|1
1642404640000|2022-01-17 07:30:40|3533.5|3527.5|3535.3|3529.3|3535.3|3529.3|3533.5|3527.5|5
1642404750000|2022-01-17 07:32:30|3534|3528|3534|3528|3534|3528|3534|3528|1
1642404770000|2022-01-17 07:32:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642404800000|2022-01-17 07:33:20|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|2
1642404840000|2022-01-17 07:34:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642404880000|2022-01-17 07:34:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642404920000|2022-01-17 07:35:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642404930000|2022-01-17 07:35:30|3533|3527|3532.8|3526.8|3533|3527|3532.8|3526.8|2
1642404950000|2022-01-17 07:35:50|3533.3|3527.3|3532.3|3526.3|3533.3|3527.3|3532.3|3526.3|3
1642404970000|2022-01-17 07:36:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642404990000|2022-01-17 07:36:30|3531.3|3525.3|3529.8|3523.8|3531.3|3525.3|3529.8|3523.8|2
1642405000000|2022-01-17 07:36:40|3529.5|3523.5|3530.8|3524.8|3530.8|3524.8|3528.8|3522.8|4
1642405040000|2022-01-17 07:37:20|3531|3525|3531.8|3525.8|3531.8|3525.8|3531|3525|3
1642405070000|2022-01-17 07:37:50|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1642405150000|2022-01-17 07:39:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642405160000|2022-01-17 07:39:20|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|2
1642405170000|2022-01-17 07:39:30|3529|3523|3531.3|3525.3|3531.3|3525.3|3529|3523|4
1642405190000|2022-01-17 07:39:50|3531|3525|3528|3522|3531|3525|3528|3522|4
1642405230000|2022-01-17 07:40:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642405270000|2022-01-17 07:41:10|3527.5|3521.5|3528.3|3522.3|3528.3|3522.3|3526.8|3520.8|7
1642405310000|2022-01-17 07:41:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642405330000|2022-01-17 07:42:10|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642405360000|2022-01-17 07:42:40|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|2
1642405370000|2022-01-17 07:42:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642405380000|2022-01-17 07:43:00|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642405400000|2022-01-17 07:43:20|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642405420000|2022-01-17 07:43:40|3527.3|3521.3|3525.8|3519.8|3527.3|3521.3|3525.8|3519.8|2
1642405440000|2022-01-17 07:44:00|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1642405450000|2022-01-17 07:44:10|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642405480000|2022-01-17 07:44:40|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|2
1642405500000|2022-01-17 07:45:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642405520000|2022-01-17 07:45:20|3528|3522|3526.8|3520.8|3528|3522|3526.8|3520.8|6
1642405590000|2022-01-17 07:46:30|3527|3521|3527.8|3521.8|3528.3|3522.3|3527|3521|5
1642405780000|2022-01-17 07:49:40|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|2
1642405870000|2022-01-17 07:51:10|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|2
1642405910000|2022-01-17 07:51:50|3528.8|3522.8|3529|3523|3529.3|3523.3|3528.8|3522.8|4
1642405950000|2022-01-17 07:52:30|3529.3|3523.3|3530.3|3524.3|3530.5|3524.5|3529.3|3523.3|3
1642406050000|2022-01-17 07:54:10|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|4
1642406090000|2022-01-17 07:54:50|3531.3|3525.3|3532|3526|3532|3526|3531.3|3525.3|3
1642406100000|2022-01-17 07:55:00|3532.5|3526.5|3531.5|3525.5|3533|3527|3531.5|3525.5|7
1642406110000|2022-01-17 07:55:10|3531.3|3525.3|3532.8|3526.8|3532.8|3526.8|3531.3|3525.3|2
1642406160000|2022-01-17 07:56:00|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1642406180000|2022-01-17 07:56:20|3533.5|3527.5|3533.8|3527.8|3533.8|3527.8|3533.5|3527.5|2
1642406220000|2022-01-17 07:57:00|3534|3528|3535|3529|3535|3529|3534|3528|2
1642406230000|2022-01-17 07:57:10|3534.8|3528.8|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|3
1642406240000|2022-01-17 07:57:20|3535|3529|3535|3529|3535|3529|3535|3529|1
1642406250000|2022-01-17 07:57:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642406270000|2022-01-17 07:57:50|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1642406280000|2022-01-17 07:58:00|3535|3529|3535|3529|3535|3529|3535|3529|1
1642406330000|2022-01-17 07:58:50|3535.3|3529.3|3536|3530|3536|3530|3535.3|3529.3|2
1642406350000|2022-01-17 07:59:10|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|3
1642406360000|2022-01-17 07:59:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642406400000|2022-01-17 08:00:00|3535.5|3529.5|3533.5|3527.5|3535.5|3529.5|3533.5|3527.5|4
1642406410000|2022-01-17 08:00:10|3534|3528|3535.3|3529.3|3535.3|3529.3|3534|3528|5
1642406420000|2022-01-17 08:00:20|3535.5|3529.5|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|4
1642406430000|2022-01-17 08:00:30|3534.3|3528.3|3534.8|3528.8|3534.8|3528.8|3534.3|3528.3|2
1642406440000|2022-01-17 08:00:40|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.5|3528.5|3
1642406450000|2022-01-17 08:00:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642406460000|2022-01-17 08:01:00|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1642406470000|2022-01-17 08:01:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642406490000|2022-01-17 08:01:30|3535|3529|3535|3529|3535|3529|3535|3529|1
1642406520000|2022-01-17 08:02:00|3535.3|3529.3|3540|3534|3540.5|3534.5|3535.3|3529.3|11
1642406530000|2022-01-17 08:02:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3539.8|3533.8|7
1642406540000|2022-01-17 08:02:20|3539.8|3533.8|3538.3|3532.3|3539.8|3533.8|3538.3|3532.3|2
1642406550000|2022-01-17 08:02:30|3537.8|3531.8|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|5
1642406580000|2022-01-17 08:03:00|3538|3532|3536.8|3530.8|3538|3532|3536.8|3530.8|4
1642406600000|2022-01-17 08:03:20|3536.5|3530.5|3536|3530|3536.5|3530.5|3536|3530|2
1642406610000|2022-01-17 08:03:30|3537|3531|3536|3530|3537|3531|3536|3530|2
1642406620000|2022-01-17 08:03:40|3535.8|3529.8|3533.8|3527.8|3535.8|3529.8|3533.8|3527.8|4
1642406630000|2022-01-17 08:03:50|3534|3528|3535.5|3529.5|3535.5|3529.5|3534|3528|2
1642406660000|2022-01-17 08:04:20|3535.3|3529.3|3533.8|3527.8|3535.3|3529.3|3533.8|3527.8|3
1642406680000|2022-01-17 08:04:40|3534|3528|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1642406780000|2022-01-17 08:06:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642406790000|2022-01-17 08:06:30|3534|3528|3534|3528|3534|3528|3534|3528|1
1642406800000|2022-01-17 08:06:40|3533.8|3527.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|2
1642406810000|2022-01-17 08:06:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642406830000|2022-01-17 08:07:10|3532|3526|3531.3|3525.3|3532|3526|3531.3|3525.3|3
1642406850000|2022-01-17 08:07:30|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642406860000|2022-01-17 08:07:40|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642406870000|2022-01-17 08:07:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642406880000|2022-01-17 08:08:00|3530.8|3524.8|3532.3|3526.3|3532.8|3526.8|3530.8|3524.8|5
1642406900000|2022-01-17 08:08:20|3532.5|3526.5|3534.3|3528.3|3534.3|3528.3|3532.5|3526.5|4
1642406910000|2022-01-17 08:08:30|3534|3528|3534|3528|3534|3528|3534|3528|1
1642406930000|2022-01-17 08:08:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642406960000|2022-01-17 08:09:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642406990000|2022-01-17 08:09:50|3533.5|3527.5|3532.5|3526.5|3533.5|3527.5|3532.3|3526.3|3
1642407000000|2022-01-17 08:10:00|3532.3|3526.3|3534.5|3528.5|3534.5|3528.5|3532.3|3526.3|3
1642407030000|2022-01-17 08:10:30|3535|3529|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|3
1642407070000|2022-01-17 08:11:10|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|2
1642407130000|2022-01-17 08:12:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642407220000|2022-01-17 08:13:40|3533.5|3527.5|3533.3|3527.3|3533.5|3527.5|3533.3|3527.3|2
1642407280000|2022-01-17 08:14:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642407290000|2022-01-17 08:14:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642407340000|2022-01-17 08:15:40|3532.5|3526.5|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|5
1642407360000|2022-01-17 08:16:00|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|2
1642407380000|2022-01-17 08:16:20|3533|3527|3533|3527|3533|3527|3533|3527|1
1642407400000|2022-01-17 08:16:40|3533.3|3527.3|3532.5|3526.5|3533.3|3527.3|3532.5|3526.5|3
1642407430000|2022-01-17 08:17:10|3532.8|3526.8|3533|3527|3533|3527|3532.5|3526.5|3
1642407440000|2022-01-17 08:17:20|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1642407450000|2022-01-17 08:17:30|3532.5|3526.5|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|2
1642407460000|2022-01-17 08:17:40|3532.8|3526.8|3533|3527|3533|3527|3532.5|3526.5|3
1642407480000|2022-01-17 08:18:00|3533.8|3527.8|3534.5|3528.5|3535.3|3529.3|3533.8|3527.8|5
1642407510000|2022-01-17 08:18:30|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1642407530000|2022-01-17 08:18:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642407560000|2022-01-17 08:19:20|3535.5|3529.5|3543.8|3537.8|3543.8|3537.8|3535.5|3529.5|3
1642407570000|2022-01-17 08:19:30|3545|3539|3543.3|3537.3|3545|3539|3543.3|3537.3|3
1642407580000|2022-01-17 08:19:40|3543.5|3537.5|3543.8|3537.8|3544.5|3538.5|3543.5|3537.5|3
1642407590000|2022-01-17 08:19:50|3543|3537|3543|3537|3543|3537|3543|3537|1
1642407600000|2022-01-17 08:20:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1642407610000|2022-01-17 08:20:10|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|4
1642407630000|2022-01-17 08:20:30|3543.8|3537.8|3544.8|3538.8|3544.8|3538.8|3543.8|3537.8|3
1642407640000|2022-01-17 08:20:40|3543.8|3537.8|3542.5|3536.5|3543.8|3537.8|3542.5|3536.5|2
1642407660000|2022-01-17 08:21:00|3543.3|3537.3|3542|3536|3543.5|3537.5|3542|3536|4
1642407690000|2022-01-17 08:21:30|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542|3536|3
1642407700000|2022-01-17 08:21:40|3542.3|3536.3|3541.5|3535.5|3542.3|3536.3|3541.5|3535.5|2
1642407710000|2022-01-17 08:21:50|3541.8|3535.8|3543|3537|3543|3537|3541.8|3535.8|3
1642407720000|2022-01-17 08:22:00|3543.3|3537.3|3544.3|3538.3|3544.3|3538.3|3543.3|3537.3|4
1642407730000|2022-01-17 08:22:10|3544.5|3538.5|3542.3|3536.3|3544.5|3538.5|3542|3536|5
1642407740000|2022-01-17 08:22:20|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|3
1642407760000|2022-01-17 08:22:40|3542.3|3536.3|3542.8|3536.8|3542.8|3536.8|3542.3|3536.3|2
1642407790000|2022-01-17 08:23:10|3543.8|3537.8|3544|3538|3544.8|3538.8|3543.8|3537.8|7
1642407800000|2022-01-17 08:23:20|3543.8|3537.8|3543|3537|3543.8|3537.8|3543|3537|2
1642407810000|2022-01-17 08:23:30|3544.3|3538.3|3543.8|3537.8|3544.3|3538.3|3543.8|3537.8|2
1642407820000|2022-01-17 08:23:40|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642407840000|2022-01-17 08:24:00|3543.5|3537.5|3543|3537|3544.3|3538.3|3543|3537|5
1642407850000|2022-01-17 08:24:10|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642407860000|2022-01-17 08:24:20|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642407870000|2022-01-17 08:24:30|3542.8|3536.8|3543|3537|3543.8|3537.8|3542.8|3536.8|3
1642407880000|2022-01-17 08:24:40|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|3542.8|3536.8|1
1642407890000|2022-01-17 08:24:50|3543|3537|3543.5|3537.5|3544.5|3538.5|3543|3537|3
1642407920000|2022-01-17 08:25:20|3544.3|3538.3|3543|3537|3544.5|3538.5|3543|3537|5
1642407940000|2022-01-17 08:25:40|3544|3538|3542.5|3536.5|3544|3538|3542.5|3536.5|2
1642407970000|2022-01-17 08:26:10|3542.8|3536.8|3542|3536|3543.5|3537.5|3542|3536|8
1642407980000|2022-01-17 08:26:20|3542.8|3536.8|3541.8|3535.8|3542.8|3536.8|3541.8|3535.8|2
1642408000000|2022-01-17 08:26:40|3542|3536|3544|3538|3544|3538|3542|3536|7
1642408010000|2022-01-17 08:26:50|3544.3|3538.3|3543.3|3537.3|3544.3|3538.3|3543.3|3537.3|2
1642408020000|2022-01-17 08:27:00|3543.5|3537.5|3543.5|3537.5|3543.8|3537.8|3542.5|3536.5|5
1642408030000|2022-01-17 08:27:10|3544|3538|3545.3|3539.3|3545.3|3539.3|3544|3538|4
1642408050000|2022-01-17 08:27:30|3545.8|3539.8|3545|3539|3546|3540|3544.8|3538.8|4
1642408060000|2022-01-17 08:27:40|3544.8|3538.8|3544.5|3538.5|3544.8|3538.8|3544.5|3538.5|2
1642408070000|2022-01-17 08:27:50|3544.8|3538.8|3544.5|3538.5|3545|3539|3544.5|3538.5|8
1642408080000|2022-01-17 08:28:00|3544|3538|3544.3|3538.3|3544.3|3538.3|3542.5|3536.5|6
1642408090000|2022-01-17 08:28:10|3543.3|3537.3|3542.5|3536.5|3543.3|3537.3|3542.5|3536.5|4
1642408100000|2022-01-17 08:28:20|3543.5|3537.5|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|3
1642408120000|2022-01-17 08:28:40|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|1
1642408130000|2022-01-17 08:28:50|3543.5|3537.5|3542.8|3536.8|3543.5|3537.5|3542.8|3536.8|2
1642408150000|2022-01-17 08:29:10|3542.3|3536.3|3542.5|3536.5|3542.5|3536.5|3542|3536|4
1642408180000|2022-01-17 08:29:40|3542.8|3536.8|3542|3536|3542.8|3536.8|3542|3536|2
1642408200000|2022-01-17 08:30:00|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|1
1642408220000|2022-01-17 08:30:20|3542.3|3536.3|3539.8|3533.8|3542.3|3536.3|3539.8|3533.8|4
1642408230000|2022-01-17 08:30:30|3540.5|3534.5|3540.5|3534.5|3541.5|3535.5|3540.3|3534.3|6
1642408240000|2022-01-17 08:30:40|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1642408250000|2022-01-17 08:30:50|3540.3|3534.3|3540|3534|3540.5|3534.5|3540|3534|3
1642408260000|2022-01-17 08:31:00|3540.5|3534.5|3540.5|3534.5|3541.5|3535.5|3540|3534|6
1642408280000|2022-01-17 08:31:20|3541|3535|3541.5|3535.5|3541.5|3535.5|3541|3535|2
1642408290000|2022-01-17 08:31:30|3541.8|3535.8|3540.3|3534.3|3541.8|3535.8|3540.3|3534.3|2
1642408300000|2022-01-17 08:31:40|3539.5|3533.5|3540.3|3534.3|3540.3|3534.3|3539.5|3533.5|3
1642408310000|2022-01-17 08:31:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1642408330000|2022-01-17 08:32:10|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|1
1642408350000|2022-01-17 08:32:30|3541.8|3535.8|3541.3|3535.3|3541.8|3535.8|3541.3|3535.3|2
1642408360000|2022-01-17 08:32:40|3541.8|3535.8|3539.5|3533.5|3542|3536|3539.5|3533.5|6
1642408370000|2022-01-17 08:32:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642408380000|2022-01-17 08:33:00|3540.8|3534.8|3539.8|3533.8|3540.8|3534.8|3539.8|3533.8|2
1642408390000|2022-01-17 08:33:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642408400000|2022-01-17 08:33:20|3539.8|3533.8|3540.5|3534.5|3540.5|3534.5|3539.8|3533.8|2
1642408410000|2022-01-17 08:33:30|3541.8|3535.8|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|4
1642408430000|2022-01-17 08:33:50|3541|3535|3543.8|3537.8|3544|3538|3541|3535|5
1642408440000|2022-01-17 08:34:00|3543|3537|3542|3536|3543|3537|3542|3536|3
1642408450000|2022-01-17 08:34:10|3542.8|3536.8|3543|3537|3543|3537|3542.8|3536.8|2
1642408460000|2022-01-17 08:34:20|3544.3|3538.3|3543.5|3537.5|3544.3|3538.3|3543.5|3537.5|2
1642408470000|2022-01-17 08:34:30|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1642408490000|2022-01-17 08:34:50|3544.8|3538.8|3544.3|3538.3|3545|3539|3543.8|3537.8|9
1642408500000|2022-01-17 08:35:00|3544|3538|3542.3|3536.3|3544|3538|3542.3|3536.3|3
1642408510000|2022-01-17 08:35:10|3542|3536|3542|3536|3542|3536|3542|3536|1
1642408530000|2022-01-17 08:35:30|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|3541.8|3535.8|1
1642408550000|2022-01-17 08:35:50|3542|3536|3542|3536|3542|3536|3542|3536|1
1642408560000|2022-01-17 08:36:00|3541.5|3535.5|3540.8|3534.8|3541.5|3535.5|3540.8|3534.8|2
1642408580000|2022-01-17 08:36:20|3540.5|3534.5|3540.3|3534.3|3540.5|3534.5|3540.3|3534.3|2
1642408610000|2022-01-17 08:36:50|3540.5|3534.5|3539.5|3533.5|3540.8|3534.8|3539.5|3533.5|4
1642408640000|2022-01-17 08:37:20|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642408660000|2022-01-17 08:37:40|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642408730000|2022-01-17 08:38:50|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642408760000|2022-01-17 08:39:20|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1642408860000|2022-01-17 08:41:00|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642408920000|2022-01-17 08:42:00|3540.5|3534.5|3539.8|3533.8|3540.5|3534.5|3539.8|3533.8|2
1642408970000|2022-01-17 08:42:50|3540|3534|3540|3534|3540|3534|3540|3534|1
1642409010000|2022-01-17 08:43:30|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|1
1642409050000|2022-01-17 08:44:10|3539|3533|3538.5|3532.5|3539|3533|3538.5|3532.5|2
1642409100000|2022-01-17 08:45:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642409110000|2022-01-17 08:45:10|3538|3532|3536.3|3530.3|3538|3532|3536.3|3530.3|2
1642409140000|2022-01-17 08:45:40|3536|3530|3534|3528|3536|3530|3534|3528|3
1642409160000|2022-01-17 08:46:00|3534.3|3528.3|3537.5|3531.5|3538|3532|3534.3|3528.3|5
1642409170000|2022-01-17 08:46:10|3538|3532|3538|3532|3538|3532|3537.5|3531.5|7
1642409180000|2022-01-17 08:46:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642409190000|2022-01-17 08:46:30|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1642409200000|2022-01-17 08:46:40|3537.8|3531.8|3537.8|3531.8|3538|3532|3537.8|3531.8|3
1642409210000|2022-01-17 08:46:50|3538|3532|3538|3532|3538|3532|3538|3532|1
1642409220000|2022-01-17 08:47:00|3537.8|3531.8|3533.8|3527.8|3537.8|3531.8|3533.8|3527.8|5
1642409230000|2022-01-17 08:47:10|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1642409240000|2022-01-17 08:47:20|3534.5|3528.5|3534|3528|3537.3|3531.3|3534|3528|9
1642409350000|2022-01-17 08:49:10|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642409370000|2022-01-17 08:49:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642409420000|2022-01-17 08:50:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642409460000|2022-01-17 08:51:00|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531|3525|3
1642409470000|2022-01-17 08:51:10|3531.5|3525.5|3532.3|3526.3|3532.3|3526.3|3531.5|3525.5|3
1642409510000|2022-01-17 08:51:50|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642409530000|2022-01-17 08:52:10|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642409550000|2022-01-17 08:52:30|3531.8|3525.8|3534.3|3528.3|3534.8|3528.8|3531.8|3525.8|4
1642409570000|2022-01-17 08:52:50|3534.5|3528.5|3536|3530|3536|3530|3534.5|3528.5|3
1642409720000|2022-01-17 08:55:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642409850000|2022-01-17 08:57:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642409870000|2022-01-17 08:57:50|3537|3531|3537.3|3531.3|3538|3532|3537|3531|5
1642409880000|2022-01-17 08:58:00|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642409930000|2022-01-17 08:58:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642409950000|2022-01-17 08:59:10|3536|3530|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|6
1642409960000|2022-01-17 08:59:20|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|2
1642409970000|2022-01-17 08:59:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642409980000|2022-01-17 08:59:40|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1642410010000|2022-01-17 09:00:10|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|6
1642410020000|2022-01-17 09:00:20|3534|3528|3535|3529|3535.3|3529.3|3534|3528|8
1642410030000|2022-01-17 09:00:30|3534.8|3528.8|3534.8|3528.8|3535|3529|3534.8|3528.8|3
1642410040000|2022-01-17 09:00:40|3534.3|3528.3|3532.8|3526.8|3534.3|3528.3|3532.8|3526.8|4
1642410060000|2022-01-17 09:01:00|3532|3526|3532.3|3526.3|3532.8|3526.8|3532|3526|9
1642410070000|2022-01-17 09:01:10|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|4
1642410080000|2022-01-17 09:01:20|3532|3526|3532.5|3526.5|3532.5|3526.5|3531.5|3525.5|6
1642410090000|2022-01-17 09:01:30|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1642410120000|2022-01-17 09:02:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642410130000|2022-01-17 09:02:10|3533|3527|3533.3|3527.3|3533.3|3527.3|3533|3527|2
1642410150000|2022-01-17 09:02:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642410170000|2022-01-17 09:02:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642410180000|2022-01-17 09:03:00|3533|3527|3533.5|3527.5|3533.8|3527.8|3533|3527|4
1642410190000|2022-01-17 09:03:10|3534.8|3528.8|3533.8|3527.8|3534.8|3528.8|3533.5|3527.5|8
1642410200000|2022-01-17 09:03:20|3534|3528|3533.5|3527.5|3534|3528|3533.5|3527.5|2
1642410220000|2022-01-17 09:03:40|3534|3528|3533.8|3527.8|3534|3528|3533.8|3527.8|2
1642410230000|2022-01-17 09:03:50|3533.5|3527.5|3533.8|3527.8|3534|3528|3533.5|3527.5|4
1642410240000|2022-01-17 09:04:00|3534|3528|3533.8|3527.8|3534|3528|3533.5|3527.5|10
1642410250000|2022-01-17 09:04:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1642410260000|2022-01-17 09:04:20|3534.3|3528.3|3534.8|3528.8|3535|3529|3534.3|3528.3|5
1642410270000|2022-01-17 09:04:30|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1642410280000|2022-01-17 09:04:40|3534.5|3528.5|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|4
1642410290000|2022-01-17 09:04:50|3533.8|3527.8|3533.3|3527.3|3533.8|3527.8|3533.3|3527.3|5
1642410320000|2022-01-17 09:05:20|3533|3527|3533|3527|3533.3|3527.3|3533|3527|3
1642410330000|2022-01-17 09:05:30|3532.8|3526.8|3533|3527|3533|3527|3532.8|3526.8|2
1642410340000|2022-01-17 09:05:40|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642410350000|2022-01-17 09:05:50|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642410360000|2022-01-17 09:06:00|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1642410370000|2022-01-17 09:06:10|3533.8|3527.8|3533.8|3527.8|3534|3528|3533.5|3527.5|5
1642410380000|2022-01-17 09:06:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642410400000|2022-01-17 09:06:40|3534.3|3528.3|3533.8|3527.8|3534.3|3528.3|3533.8|3527.8|4
1642410410000|2022-01-17 09:06:50|3534.8|3528.8|3534.5|3528.5|3534.8|3528.8|3533.8|3527.8|8
1642410420000|2022-01-17 09:07:00|3534|3528|3535.5|3529.5|3535.5|3529.5|3534|3528|4
1642410430000|2022-01-17 09:07:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1642410450000|2022-01-17 09:07:30|3536|3530|3533.5|3527.5|3536|3530|3533.5|3527.5|4
1642410480000|2022-01-17 09:08:00|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642410490000|2022-01-17 09:08:10|3532.5|3526.5|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|3
1642410500000|2022-01-17 09:08:20|3532.8|3526.8|3532.8|3526.8|3533.8|3527.8|3532.8|3526.8|7
1642410510000|2022-01-17 09:08:30|3533|3527|3533|3527|3533|3527|3533|3527|1
1642410530000|2022-01-17 09:08:50|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|3532.8|3526.8|1
1642410540000|2022-01-17 09:09:00|3533|3527|3532.5|3526.5|3533|3527|3532.5|3526.5|3
1642410550000|2022-01-17 09:09:10|3532.8|3526.8|3532|3526|3532.8|3526.8|3531.8|3525.8|5
1642410560000|2022-01-17 09:09:20|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|2
1642410570000|2022-01-17 09:09:30|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1642410590000|2022-01-17 09:09:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|3
1642410600000|2022-01-17 09:10:00|3531.3|3525.3|3530.3|3524.3|3531.3|3525.3|3529.8|3523.8|6
1642410610000|2022-01-17 09:10:10|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|4
1642410630000|2022-01-17 09:10:30|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642410650000|2022-01-17 09:10:50|3530.5|3524.5|3530.5|3524.5|3530.8|3524.8|3530.5|3524.5|3
1642410660000|2022-01-17 09:11:00|3530.8|3524.8|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|6
1642410670000|2022-01-17 09:11:10|3530.8|3524.8|3528.8|3522.8|3530.8|3524.8|3527.8|3521.8|5
1642410690000|2022-01-17 09:11:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642410710000|2022-01-17 09:11:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642410750000|2022-01-17 09:12:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642410770000|2022-01-17 09:12:50|3528.8|3522.8|3529.1|3523.1|3529.1|3523.1|3528.8|3522.8|2
1642410780000|2022-01-17 09:13:00|3529|3523|3528.9|3522.9|3529|3523|3528.9|3522.9|2
1642410790000|2022-01-17 09:13:10|3529|3523|3525.8|3519.8|3529|3523|3525.8|3519.8|5
1642410810000|2022-01-17 09:13:30|3526.5|3520.5|3527|3521|3527.3|3521.3|3526.5|3520.5|3
1642410820000|2022-01-17 09:13:40|3527.5|3521.5|3524.8|3518.8|3527.5|3521.5|3524.5|3518.5|6
1642410860000|2022-01-17 09:14:20|3523.6|3517.6|3523|3517|3524.1|3518.1|3523|3517|3
1642410870000|2022-01-17 09:14:30|3523.8|3517.8|3525.3|3519.3|3525.3|3519.3|3523.8|3517.8|4
1642410880000|2022-01-17 09:14:40|3524.1|3518.1|3524|3518|3524.1|3518.1|3524|3518|2
1642410900000|2022-01-17 09:15:00|3524.3|3518.3|3525.3|3519.3|3525.3|3519.3|3524.3|3518.3|2
1642410910000|2022-01-17 09:15:10|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642410920000|2022-01-17 09:15:20|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|3
1642410930000|2022-01-17 09:15:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642410950000|2022-01-17 09:15:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642410990000|2022-01-17 09:16:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1642411010000|2022-01-17 09:16:50|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|2
1642411030000|2022-01-17 09:17:10|3522.5|3516.5|3519.8|3513.8|3522.5|3516.5|3519.5|3513.5|9
1642411040000|2022-01-17 09:17:20|3520|3514|3520|3514|3520|3514|3519|3513|8
1642411070000|2022-01-17 09:17:50|3520.5|3514.5|3521|3515|3521|3515|3520.5|3514.5|4
1642411090000|2022-01-17 09:18:10|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|2
1642411110000|2022-01-17 09:18:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|3
1642411120000|2022-01-17 09:18:40|3518.8|3512.8|3518|3512|3518.8|3512.8|3518|3512|3
1642411130000|2022-01-17 09:18:50|3517.5|3511.5|3518|3512|3519.3|3513.3|3517.5|3511.5|4
1642411160000|2022-01-17 09:19:20|3517.5|3511.5|3515.8|3509.8|3517.5|3511.5|3515.8|3509.8|2
1642411170000|2022-01-17 09:19:30|3516|3510|3516|3510|3516|3510|3516|3510|1
1642411180000|2022-01-17 09:19:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642411190000|2022-01-17 09:19:50|3516|3510|3516|3510|3516|3510|3516|3510|1
1642411210000|2022-01-17 09:20:10|3516.3|3510.3|3518.8|3512.8|3518.8|3512.8|3516.3|3510.3|3
1642411220000|2022-01-17 09:20:20|3519|3513|3520.8|3514.8|3520.8|3514.8|3519|3513|3
1642411230000|2022-01-17 09:20:30|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642411240000|2022-01-17 09:20:40|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642411250000|2022-01-17 09:20:50|3518|3512|3518|3512|3518|3512|3518|3512|1
1642411270000|2022-01-17 09:21:10|3518.3|3512.3|3519.3|3513.3|3519.3|3513.3|3518.3|3512.3|2
1642411320000|2022-01-17 09:22:00|3519|3513|3518|3512|3519.3|3513.3|3518|3512|4
1642411330000|2022-01-17 09:22:10|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|4
1642411340000|2022-01-17 09:22:20|3518.8|3512.8|3519.5|3513.5|3520.3|3514.3|3518.8|3512.8|14
1642411350000|2022-01-17 09:22:30|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|5
1642411360000|2022-01-17 09:22:40|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642411370000|2022-01-17 09:22:50|3520|3514|3520.3|3514.3|3520.5|3514.5|3520|3514|4
1642411380000|2022-01-17 09:23:00|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642411390000|2022-01-17 09:23:10|3520|3514|3519.8|3513.8|3520.5|3514.5|3519.8|3513.8|3
1642411400000|2022-01-17 09:23:20|3519.1|3513.1|3518.9|3512.9|3519.1|3513.1|3518.9|3512.9|2
1642411410000|2022-01-17 09:23:30|3518|3512|3518|3512|3518|3512|3518|3512|1
1642411430000|2022-01-17 09:23:50|3516.8|3510.8|3518|3512|3518|3512|3516.5|3510.5|5
1642411450000|2022-01-17 09:24:10|3518.3|3512.3|3520.5|3514.5|3521.3|3515.3|3518.3|3512.3|5
1642411470000|2022-01-17 09:24:30|3520.8|3514.8|3520|3514|3522.8|3516.8|3520|3514|5
1642411480000|2022-01-17 09:24:40|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|2
1642411490000|2022-01-17 09:24:50|3520|3514|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|3
1642411510000|2022-01-17 09:25:10|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642411520000|2022-01-17 09:25:20|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|3
1642411540000|2022-01-17 09:25:40|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1642411550000|2022-01-17 09:25:50|3517.8|3511.8|3516.5|3510.5|3517.8|3511.8|3516.5|3510.5|2
1642411560000|2022-01-17 09:26:00|3516.3|3510.3|3517.3|3511.3|3517.5|3511.5|3515.8|3509.8|9
1642411580000|2022-01-17 09:26:20|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642411600000|2022-01-17 09:26:40|3518|3512|3518|3512|3518|3512|3518|3512|1
1642411610000|2022-01-17 09:26:50|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642411620000|2022-01-17 09:27:00|3517|3511|3517|3511|3517|3511|3517|3511|1
1642411640000|2022-01-17 09:27:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642411660000|2022-01-17 09:27:40|3517|3511|3516.5|3510.5|3517|3511|3516.5|3510.5|2
1642411680000|2022-01-17 09:28:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642411690000|2022-01-17 09:28:10|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642411710000|2022-01-17 09:28:30|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642411720000|2022-01-17 09:28:40|3516.8|3510.8|3518|3512|3518|3512|3516.8|3510.8|4
1642411750000|2022-01-17 09:29:10|3518.5|3512.5|3519|3513|3519|3513|3518|3512|3
1642411760000|2022-01-17 09:29:20|3517.5|3511.5|3519.1|3513.1|3519.1|3513.1|3517.5|3511.5|3
1642411770000|2022-01-17 09:29:30|3519.3|3513.3|3519|3513|3519.3|3513.3|3519|3513|2
1642411780000|2022-01-17 09:29:40|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1642411800000|2022-01-17 09:30:00|3519|3513|3519.8|3513.8|3519.8|3513.8|3518.8|3512.8|5
1642411820000|2022-01-17 09:30:20|3520.8|3514.8|3520.4|3514.4|3520.8|3514.8|3520.4|3514.4|2
1642411830000|2022-01-17 09:30:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1642411870000|2022-01-17 09:31:10|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642411920000|2022-01-17 09:32:00|3520|3514|3520|3514|3520|3514|3520|3514|1
1642411930000|2022-01-17 09:32:10|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642411970000|2022-01-17 09:32:50|3520.5|3514.5|3522.3|3516.3|3522.5|3516.5|3520.5|3514.5|4
1642411990000|2022-01-17 09:33:10|3521.8|3515.8|3522.3|3516.3|3522.5|3516.5|3521.8|3515.8|4
1642412000000|2022-01-17 09:33:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1642412020000|2022-01-17 09:33:40|3521.8|3515.8|3522.5|3516.5|3522.5|3516.5|3521.8|3515.8|3
1642412030000|2022-01-17 09:33:50|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642412040000|2022-01-17 09:34:00|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642412050000|2022-01-17 09:34:10|3523|3517|3523|3517|3523|3517|3523|3517|1
1642412060000|2022-01-17 09:34:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642412070000|2022-01-17 09:34:30|3522.5|3516.5|3520.8|3514.8|3522.5|3516.5|3520.8|3514.8|3
1642412080000|2022-01-17 09:34:40|3520.5|3514.5|3519.8|3513.8|3521|3515|3519.8|3513.8|4
1642412140000|2022-01-17 09:35:40|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642412150000|2022-01-17 09:35:50|3519.5|3513.5|3518.3|3512.3|3519.5|3513.5|3518.3|3512.3|4
1642412160000|2022-01-17 09:36:00|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642412170000|2022-01-17 09:36:10|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642412180000|2022-01-17 09:36:20|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642412190000|2022-01-17 09:36:30|3519|3513|3519.3|3513.3|3519.5|3513.5|3519|3513|3
1642412220000|2022-01-17 09:37:00|3518.8|3512.8|3519.5|3513.5|3519.5|3513.5|3518.8|3512.8|2
1642412230000|2022-01-17 09:37:10|3518.8|3512.8|3518.5|3512.5|3519.8|3513.8|3518.5|3512.5|3
1642412240000|2022-01-17 09:37:20|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642412260000|2022-01-17 09:37:40|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642412270000|2022-01-17 09:37:50|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642412320000|2022-01-17 09:38:40|3516|3510|3516|3510|3516|3510|3516|3510|1
1642412350000|2022-01-17 09:39:10|3517|3511|3516.8|3510.8|3517.3|3511.3|3516.8|3510.8|4
1642412360000|2022-01-17 09:39:20|3517|3511|3517.8|3511.8|3517.8|3511.8|3517|3511|3
1642412380000|2022-01-17 09:39:40|3518|3512|3517.5|3511.5|3518|3512|3517.5|3511.5|2
1642412400000|2022-01-17 09:40:00|3518.5|3512.5|3518.8|3512.8|3519.3|3513.3|3518.5|3512.5|4
1642412410000|2022-01-17 09:40:10|3518.5|3512.5|3517.5|3511.5|3518.5|3512.5|3517.5|3511.5|3
1642412440000|2022-01-17 09:40:40|3517.8|3511.8|3518|3512|3518|3512|3517.8|3511.8|2
1642412450000|2022-01-17 09:40:50|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1642412460000|2022-01-17 09:41:00|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1642412510000|2022-01-17 09:41:50|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1642412540000|2022-01-17 09:42:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642412580000|2022-01-17 09:43:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642412590000|2022-01-17 09:43:10|3518|3512|3519.3|3513.3|3519.5|3513.5|3518|3512|8
1642412600000|2022-01-17 09:43:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642412610000|2022-01-17 09:43:30|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1642412620000|2022-01-17 09:43:40|3519.8|3513.8|3520.8|3514.8|3520.8|3514.8|3519.8|3513.8|4
1642412630000|2022-01-17 09:43:50|3520.5|3514.5|3519.5|3513.5|3520.5|3514.5|3519.5|3513.5|4
1642412640000|2022-01-17 09:44:00|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|3
1642412670000|2022-01-17 09:44:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642412680000|2022-01-17 09:44:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642412690000|2022-01-17 09:44:50|3520.3|3514.3|3520|3514|3520.3|3514.3|3520|3514|2
1642412700000|2022-01-17 09:45:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|3
1642412710000|2022-01-17 09:45:10|3519.5|3513.5|3519.8|3513.8|3520.3|3514.3|3519.5|3513.5|7
1642412720000|2022-01-17 09:45:20|3520|3514|3519.3|3513.3|3520|3514|3519.3|3513.3|10
1642412730000|2022-01-17 09:45:30|3520|3514|3520.5|3514.5|3520.8|3514.8|3520|3514|5
1642412740000|2022-01-17 09:45:40|3520.8|3514.8|3520.8|3514.8|3521|3515|3520.5|3514.5|4
1642412750000|2022-01-17 09:45:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1642412770000|2022-01-17 09:46:10|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521.3|3515.3|2
1642412780000|2022-01-17 09:46:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642412790000|2022-01-17 09:46:30|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642412800000|2022-01-17 09:46:40|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642412810000|2022-01-17 09:46:50|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642412850000|2022-01-17 09:47:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1642412860000|2022-01-17 09:47:40|3521.3|3515.3|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|3
1642412890000|2022-01-17 09:48:10|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642412930000|2022-01-17 09:48:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642412940000|2022-01-17 09:49:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642412960000|2022-01-17 09:49:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642412980000|2022-01-17 09:49:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642412990000|2022-01-17 09:49:50|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642413010000|2022-01-17 09:50:10|3522|3516|3522|3516|3522|3516|3522|3516|1
1642413030000|2022-01-17 09:50:30|3522.5|3516.5|3524.3|3518.3|3524.3|3518.3|3522.5|3516.5|6
1642413040000|2022-01-17 09:50:40|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642413050000|2022-01-17 09:50:50|3524.5|3518.5|3523.4|3517.4|3524.5|3518.5|3523.4|3517.4|3
1642413060000|2022-01-17 09:51:00|3522.4|3516.4|3523.3|3517.3|3523.3|3517.3|3522.4|3516.4|3
1642413070000|2022-01-17 09:51:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1642413080000|2022-01-17 09:51:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642413090000|2022-01-17 09:51:30|3522.5|3516.5|3523.8|3517.8|3523.8|3517.8|3522.5|3516.5|2
1642413120000|2022-01-17 09:52:00|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1642413130000|2022-01-17 09:52:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1642413140000|2022-01-17 09:52:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642413160000|2022-01-17 09:52:40|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|2
1642413190000|2022-01-17 09:53:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642413220000|2022-01-17 09:53:40|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642413250000|2022-01-17 09:54:10|3521.8|3515.8|3522.5|3516.5|3523.8|3517.8|3521.8|3515.8|4
1642413260000|2022-01-17 09:54:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642413270000|2022-01-17 09:54:30|3522.5|3516.5|3522.8|3516.8|3523.5|3517.5|3522.5|3516.5|3
1642413280000|2022-01-17 09:54:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1642413300000|2022-01-17 09:55:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642413340000|2022-01-17 09:55:40|3523.5|3517.5|3523.5|3517.5|3524|3518|3523.5|3517.5|3
1642413360000|2022-01-17 09:56:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642413380000|2022-01-17 09:56:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1642413390000|2022-01-17 09:56:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642413400000|2022-01-17 09:56:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1642413420000|2022-01-17 09:57:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642413430000|2022-01-17 09:57:10|3525.3|3519.3|3524|3518|3525.3|3519.3|3524|3518|3
1642413460000|2022-01-17 09:57:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642413490000|2022-01-17 09:58:10|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642413500000|2022-01-17 09:58:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642413520000|2022-01-17 09:58:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642413530000|2022-01-17 09:58:50|3524.8|3518.8|3524.8|3518.8|3525|3519|3524.3|3518.3|4
1642413540000|2022-01-17 09:59:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642413550000|2022-01-17 09:59:10|3525.3|3519.3|3523.8|3517.8|3525.5|3519.5|3523.8|3517.8|4
1642413600000|2022-01-17 10:00:00|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642413650000|2022-01-17 10:00:50|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642413660000|2022-01-17 10:01:00|3522.8|3516.8|3523|3517|3523.5|3517.5|3522.8|3516.8|4
1642413700000|2022-01-17 10:01:40|3524|3518|3524|3518|3524|3518|3524|3518|1
1642413720000|2022-01-17 10:02:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642413730000|2022-01-17 10:02:10|3526.8|3520.8|3527|3521|3527|3521|3526.8|3520.8|2
1642413740000|2022-01-17 10:02:20|3527.9|3521.9|3527.3|3521.3|3527.9|3521.9|3527.3|3521.3|2
1642413750000|2022-01-17 10:02:30|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1642413780000|2022-01-17 10:03:00|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642413820000|2022-01-17 10:03:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642413840000|2022-01-17 10:04:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642413850000|2022-01-17 10:04:10|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642413920000|2022-01-17 10:05:20|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1642413950000|2022-01-17 10:05:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642413960000|2022-01-17 10:06:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642413980000|2022-01-17 10:06:20|3527|3521|3525.8|3519.8|3527|3521|3525.8|3519.8|2
1642413990000|2022-01-17 10:06:30|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642414030000|2022-01-17 10:07:10|3525.8|3519.8|3525.8|3519.8|3526|3520|3525.8|3519.8|3
1642414040000|2022-01-17 10:07:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1642414050000|2022-01-17 10:07:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642414060000|2022-01-17 10:07:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1642414080000|2022-01-17 10:08:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642414090000|2022-01-17 10:08:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1642414140000|2022-01-17 10:09:00|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642414150000|2022-01-17 10:09:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1642414250000|2022-01-17 10:10:50|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642414260000|2022-01-17 10:11:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642414280000|2022-01-17 10:11:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642414290000|2022-01-17 10:11:30|3526.5|3520.5|3525.5|3519.5|3526.5|3520.5|3525.5|3519.5|2
1642414300000|2022-01-17 10:11:40|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642414320000|2022-01-17 10:12:00|3526|3520|3525.8|3519.8|3526|3520|3525.5|3519.5|4
1642414370000|2022-01-17 10:12:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642414390000|2022-01-17 10:13:10|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|2
1642414410000|2022-01-17 10:13:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642414420000|2022-01-17 10:13:40|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642414430000|2022-01-17 10:13:50|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642414470000|2022-01-17 10:14:30|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642414510000|2022-01-17 10:15:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642414520000|2022-01-17 10:15:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642414610000|2022-01-17 10:16:50|3527|3521|3528|3522|3529|3523|3527|3521|6
1642414620000|2022-01-17 10:17:00|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642414650000|2022-01-17 10:17:30|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|2
1642414720000|2022-01-17 10:18:40|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642414760000|2022-01-17 10:19:20|3527|3521|3527.3|3521.3|3527.3|3521.3|3526|3520|4
1642414830000|2022-01-17 10:20:30|3527|3521|3526.5|3520.5|3527|3521|3526.5|3520.5|2
1642414920000|2022-01-17 10:22:00|3526.8|3520.8|3527.8|3521.8|3528.8|3522.8|3526.8|3520.8|4
1642414960000|2022-01-17 10:22:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642414970000|2022-01-17 10:22:50|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642415000000|2022-01-17 10:23:20|3527.5|3521.5|3528.3|3522.3|3528.3|3522.3|3527.5|3521.5|2
1642415010000|2022-01-17 10:23:30|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642415040000|2022-01-17 10:24:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642415050000|2022-01-17 10:24:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|5
1642415060000|2022-01-17 10:24:20|3527|3521|3526.5|3520.5|3528|3522|3526.5|3520.5|9
1642415070000|2022-01-17 10:24:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642415090000|2022-01-17 10:24:50|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|3
1642415120000|2022-01-17 10:25:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642415140000|2022-01-17 10:25:40|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642415180000|2022-01-17 10:26:20|3528|3522|3528.8|3522.8|3528.8|3522.8|3528|3522|3
1642415200000|2022-01-17 10:26:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|3
1642415210000|2022-01-17 10:26:50|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|3
1642415230000|2022-01-17 10:27:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642415240000|2022-01-17 10:27:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642415250000|2022-01-17 10:27:30|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|2
1642415270000|2022-01-17 10:27:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642415290000|2022-01-17 10:28:10|3528|3522|3528|3522|3528|3522|3528|3522|1
1642415300000|2022-01-17 10:28:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642415340000|2022-01-17 10:29:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642415350000|2022-01-17 10:29:10|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642415380000|2022-01-17 10:29:40|3527|3521|3526|3520|3527|3521|3526|3520|2
1642415390000|2022-01-17 10:29:50|3526.3|3520.3|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|3
1642415400000|2022-01-17 10:30:00|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642415450000|2022-01-17 10:30:50|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|2
1642415490000|2022-01-17 10:31:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642415550000|2022-01-17 10:32:30|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3525.8|3519.8|5
1642415580000|2022-01-17 10:33:00|3526|3520|3526|3520|3526|3520|3526|3520|1
1642415650000|2022-01-17 10:34:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642415660000|2022-01-17 10:34:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1642415730000|2022-01-17 10:35:30|3526.5|3520.5|3527.5|3521.5|3527.5|3521.5|3526.5|3520.5|2
1642415860000|2022-01-17 10:37:40|3527.3|3521.3|3525.5|3519.5|3527.3|3521.3|3525.5|3519.5|3
1642415870000|2022-01-17 10:37:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642416010000|2022-01-17 10:40:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1642416130000|2022-01-17 10:42:10|3527|3521|3527.3|3521.3|3528|3522|3527|3521|5
1642416140000|2022-01-17 10:42:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642416190000|2022-01-17 10:43:10|3528.3|3522.3|3528|3522|3529.3|3523.3|3528|3522|4
1642416230000|2022-01-17 10:43:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642416310000|2022-01-17 10:45:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642416390000|2022-01-17 10:46:30|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642416450000|2022-01-17 10:47:30|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642416500000|2022-01-17 10:48:20|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|2
1642416590000|2022-01-17 10:49:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642416620000|2022-01-17 10:50:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642416640000|2022-01-17 10:50:40|3529.3|3523.3|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|2
1642416650000|2022-01-17 10:50:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642416710000|2022-01-17 10:51:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642416720000|2022-01-17 10:52:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642416760000|2022-01-17 10:52:40|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642416770000|2022-01-17 10:52:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642416780000|2022-01-17 10:53:00|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|4
1642416820000|2022-01-17 10:53:40|3531|3525|3530.3|3524.3|3531|3525|3529.5|3523.5|4
1642416830000|2022-01-17 10:53:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642416900000|2022-01-17 10:55:00|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642416920000|2022-01-17 10:55:20|3529.3|3523.3|3528.3|3522.3|3529.3|3523.3|3528.3|3522.3|2
1642416930000|2022-01-17 10:55:30|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642417020000|2022-01-17 10:57:00|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642417030000|2022-01-17 10:57:10|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642417080000|2022-01-17 10:58:00|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642417120000|2022-01-17 10:58:40|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642417130000|2022-01-17 10:58:50|3529|3523|3529|3523|3529|3523|3529|3523|1
1642417140000|2022-01-17 10:59:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642417200000|2022-01-17 11:00:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642417210000|2022-01-17 11:00:10|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642417240000|2022-01-17 11:00:40|3527|3521|3527.8|3521.8|3527.8|3521.8|3527|3521|2
1642417260000|2022-01-17 11:01:00|3526.8|3520.8|3528.3|3522.3|3528.3|3522.3|3526.8|3520.8|3
1642417270000|2022-01-17 11:01:10|3528|3522|3526.3|3520.3|3528|3522|3526.3|3520.3|2
1642417350000|2022-01-17 11:02:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642417370000|2022-01-17 11:02:50|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|2
1642417390000|2022-01-17 11:03:10|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1642417400000|2022-01-17 11:03:20|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642417410000|2022-01-17 11:03:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642417430000|2022-01-17 11:03:50|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642417440000|2022-01-17 11:04:00|3527.8|3521.8|3529|3523|3529|3523|3527.8|3521.8|2
1642417450000|2022-01-17 11:04:10|3529.3|3523.3|3530|3524|3530.3|3524.3|3529.3|3523.3|4
1642417460000|2022-01-17 11:04:20|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642417490000|2022-01-17 11:04:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642417500000|2022-01-17 11:05:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642417520000|2022-01-17 11:05:20|3532.3|3526.3|3533.8|3527.8|3534.3|3528.3|3532.3|3526.3|3
1642417530000|2022-01-17 11:05:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642417540000|2022-01-17 11:05:40|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|2
1642417590000|2022-01-17 11:06:30|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642417610000|2022-01-17 11:06:50|3532.8|3526.8|3533.5|3527.5|3533.5|3527.5|3532.8|3526.8|3
1642417620000|2022-01-17 11:07:00|3534|3528|3533.3|3527.3|3534|3528|3533.3|3527.3|3
1642417630000|2022-01-17 11:07:10|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|2
1642417650000|2022-01-17 11:07:30|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642417660000|2022-01-17 11:07:40|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|2
1642417680000|2022-01-17 11:08:00|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|3
1642417700000|2022-01-17 11:08:20|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|4
1642417710000|2022-01-17 11:08:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531|3525|4
1642417720000|2022-01-17 11:08:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642417760000|2022-01-17 11:09:20|3531.5|3525.5|3531.8|3525.8|3532.5|3526.5|3531.5|3525.5|4
1642417780000|2022-01-17 11:09:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642418010000|2022-01-17 11:13:30|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3530.8|3524.8|2
1642418060000|2022-01-17 11:14:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642418080000|2022-01-17 11:14:40|3530.8|3524.8|3531|3525|3531.3|3525.3|3530.5|3524.5|5
1642418100000|2022-01-17 11:15:00|3530.5|3524.5|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|3
1642418120000|2022-01-17 11:15:20|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642418170000|2022-01-17 11:16:10|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642418180000|2022-01-17 11:16:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642418220000|2022-01-17 11:17:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642418240000|2022-01-17 11:17:20|3529.5|3523.5|3530|3524|3530|3524|3529.5|3523.5|2
1642418270000|2022-01-17 11:17:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642418300000|2022-01-17 11:18:20|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642418320000|2022-01-17 11:18:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642418340000|2022-01-17 11:19:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642418400000|2022-01-17 11:20:00|3530.8|3524.8|3531.5|3525.5|3532.3|3526.3|3530.8|3524.8|5
1642418490000|2022-01-17 11:21:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642418530000|2022-01-17 11:22:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642418590000|2022-01-17 11:23:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642418600000|2022-01-17 11:23:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642418710000|2022-01-17 11:25:10|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|2
1642418790000|2022-01-17 11:26:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642418810000|2022-01-17 11:26:50|3532|3526|3532|3526|3532|3526|3532|3526|1
1642418890000|2022-01-17 11:28:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642418930000|2022-01-17 11:28:50|3532|3526|3534.3|3528.3|3534.5|3528.5|3532|3526|3
1642419030000|2022-01-17 11:30:30|3535.5|3529.5|3534.5|3528.5|3535.5|3529.5|3534.5|3528.5|2
1642419040000|2022-01-17 11:30:40|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1642419050000|2022-01-17 11:30:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642419090000|2022-01-17 11:31:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642419230000|2022-01-17 11:33:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642419280000|2022-01-17 11:34:40|3534|3528|3534|3528|3534|3528|3534|3528|1
1642419300000|2022-01-17 11:35:00|3534.3|3528.3|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|3
1642419310000|2022-01-17 11:35:10|3534.5|3528.5|3532.5|3526.5|3534.5|3528.5|3532.5|3526.5|2
1642419340000|2022-01-17 11:35:40|3533|3527|3533.5|3527.5|3533.5|3527.5|3533|3527|2
1642419350000|2022-01-17 11:35:50|3533.3|3527.3|3532.8|3526.8|3533.3|3527.3|3532.8|3526.8|2
1642419510000|2022-01-17 11:38:30|3532.3|3526.3|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|3
1642419530000|2022-01-17 11:38:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1642419540000|2022-01-17 11:39:00|3530.8|3524.8|3529.5|3523.5|3530.8|3524.8|3529.3|3523.3|5
1642419560000|2022-01-17 11:39:20|3529.3|3523.3|3529|3523|3529.5|3523.5|3529|3523|4
1642419660000|2022-01-17 11:41:00|3529.5|3523.5|3530.3|3524.3|3531.5|3525.5|3529.5|3523.5|4
1642419710000|2022-01-17 11:41:50|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|2
1642419740000|2022-01-17 11:42:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642419770000|2022-01-17 11:42:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642419780000|2022-01-17 11:43:00|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|2
1642419930000|2022-01-17 11:45:30|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642419940000|2022-01-17 11:45:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642419980000|2022-01-17 11:46:20|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|3
1642420150000|2022-01-17 11:49:10|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642420160000|2022-01-17 11:49:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642420270000|2022-01-17 11:51:10|3529.8|3523.8|3531.8|3525.8|3531.8|3525.8|3529.8|3523.8|3
1642420280000|2022-01-17 11:51:20|3532|3526|3532|3526|3532|3526|3532|3526|1
1642420290000|2022-01-17 11:51:30|3532.5|3526.5|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|3
1642420320000|2022-01-17 11:52:00|3532.3|3526.3|3530.8|3524.8|3532.3|3526.3|3530.8|3524.8|2
1642420360000|2022-01-17 11:52:40|3530.5|3524.5|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|2
1642420370000|2022-01-17 11:52:50|3529|3523|3529|3523|3529|3523|3528.5|3522.5|3
1642420560000|2022-01-17 11:56:00|3529.5|3523.5|3531.3|3525.3|3531.3|3525.3|3529.5|3523.5|2
1642420610000|2022-01-17 11:56:50|3532.3|3526.3|3531|3525|3532.3|3526.3|3531|3525|2
1642420700000|2022-01-17 11:58:20|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|3
1642420720000|2022-01-17 11:58:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1642420740000|2022-01-17 11:59:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642420790000|2022-01-17 11:59:50|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642420800000|2022-01-17 12:00:00|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642420810000|2022-01-17 12:00:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642420820000|2022-01-17 12:00:20|3530.5|3524.5|3529|3523|3530.5|3524.5|3529|3523|3
1642420920000|2022-01-17 12:02:00|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642420950000|2022-01-17 12:02:30|3530.3|3524.3|3530.5|3524.5|3531.5|3525.5|3530.3|3524.3|6
1642420970000|2022-01-17 12:02:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642420990000|2022-01-17 12:03:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642421030000|2022-01-17 12:03:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642421040000|2022-01-17 12:04:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3529.5|3523.5|4
1642421050000|2022-01-17 12:04:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642421080000|2022-01-17 12:04:40|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642421100000|2022-01-17 12:05:00|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|2
1642421110000|2022-01-17 12:05:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|3
1642421160000|2022-01-17 12:06:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642421240000|2022-01-17 12:07:20|3531|3525|3530|3524|3531|3525|3530|3524|2
1642421250000|2022-01-17 12:07:30|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642421320000|2022-01-17 12:08:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1642421350000|2022-01-17 12:09:10|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642421400000|2022-01-17 12:10:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642421410000|2022-01-17 12:10:10|3530|3524|3530|3524|3530|3524|3530|3524|1
1642421440000|2022-01-17 12:10:40|3530.5|3524.5|3532.8|3526.8|3532.8|3526.8|3530.5|3524.5|3
1642421500000|2022-01-17 12:11:40|3532.5|3526.5|3532|3526|3532.5|3526.5|3532|3526|2
1642421550000|2022-01-17 12:12:30|3532.8|3526.8|3531.8|3525.8|3532.8|3526.8|3531.8|3525.8|2
1642421560000|2022-01-17 12:12:40|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1642421580000|2022-01-17 12:13:00|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1642421620000|2022-01-17 12:13:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1642421680000|2022-01-17 12:14:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642421700000|2022-01-17 12:15:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642421760000|2022-01-17 12:16:00|3531|3525|3530.5|3524.5|3531|3525|3530.3|3524.3|3
1642421770000|2022-01-17 12:16:10|3530|3524|3530|3524|3530|3524|3530|3524|1
1642421800000|2022-01-17 12:16:40|3529.8|3523.8|3528.5|3522.5|3529.8|3523.8|3528.5|3522.5|2
1642421810000|2022-01-17 12:16:50|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|2
1642421820000|2022-01-17 12:17:00|3529.5|3523.5|3527.5|3521.5|3529.5|3523.5|3527.3|3521.3|9
1642421840000|2022-01-17 12:17:20|3527.3|3521.3|3524.9|3518.9|3527.3|3521.3|3524.9|3518.9|2
1642421850000|2022-01-17 12:17:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642421870000|2022-01-17 12:17:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642421950000|2022-01-17 12:19:10|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|2
1642422050000|2022-01-17 12:20:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642422190000|2022-01-17 12:23:10|3526.8|3520.8|3526.5|3520.5|3527.3|3521.3|3526.5|3520.5|3
1642422200000|2022-01-17 12:23:20|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|2
1642422220000|2022-01-17 12:23:40|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642422340000|2022-01-17 12:25:40|3528|3522|3528|3522|3528|3522|3528|3522|1
1642422350000|2022-01-17 12:25:50|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1642422450000|2022-01-17 12:27:30|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642422460000|2022-01-17 12:27:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642422480000|2022-01-17 12:28:00|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642422490000|2022-01-17 12:28:10|3527|3521|3527|3521|3527.3|3521.3|3527|3521|3
1642422500000|2022-01-17 12:28:20|3527.8|3521.8|3526.8|3520.8|3528|3522|3526.8|3520.8|5
1642422530000|2022-01-17 12:28:50|3527|3521|3528|3522|3528|3522|3527|3521|8
1642422540000|2022-01-17 12:29:00|3527.5|3521.5|3527.5|3521.5|3528|3522|3527.3|3521.3|15
1642422550000|2022-01-17 12:29:10|3527.3|3521.3|3528|3522|3528|3522|3527.3|3521.3|4
1642422560000|2022-01-17 12:29:20|3527.5|3521.5|3527.5|3521.5|3528.3|3522.3|3527.3|3521.3|9
1642422580000|2022-01-17 12:29:40|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642422590000|2022-01-17 12:29:50|3527.5|3521.5|3527|3521|3527.5|3521.5|3527|3521|2
1642422600000|2022-01-17 12:30:00|3526.8|3520.8|3525|3519|3526.8|3520.8|3525|3519|2
1642422630000|2022-01-17 12:30:30|3525.3|3519.3|3526.5|3520.5|3526.5|3520.5|3525.3|3519.3|2
1642422640000|2022-01-17 12:30:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642422660000|2022-01-17 12:31:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642422710000|2022-01-17 12:31:50|3526.8|3520.8|3526.8|3520.8|3527|3521|3526.5|3520.5|4
1642422720000|2022-01-17 12:32:00|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|2
1642422820000|2022-01-17 12:33:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642422830000|2022-01-17 12:33:50|3527.3|3521.3|3528.5|3522.5|3528.8|3522.8|3527.3|3521.3|4
1642422850000|2022-01-17 12:34:10|3527.5|3521.5|3526.8|3520.8|3527.5|3521.5|3526.8|3520.8|3
1642422920000|2022-01-17 12:35:20|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642422960000|2022-01-17 12:36:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642422970000|2022-01-17 12:36:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642423020000|2022-01-17 12:37:00|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642423030000|2022-01-17 12:37:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642423060000|2022-01-17 12:37:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1642423070000|2022-01-17 12:37:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642423080000|2022-01-17 12:38:00|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|3
1642423090000|2022-01-17 12:38:10|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|3
1642423100000|2022-01-17 12:38:20|3526.5|3520.5|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|2
1642423110000|2022-01-17 12:38:30|3526|3520|3527|3521|3527|3521|3526|3520|4
1642423120000|2022-01-17 12:38:40|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642423130000|2022-01-17 12:38:50|3528.5|3522.5|3527.3|3521.3|3528.5|3522.5|3527|3521|3
1642423160000|2022-01-17 12:39:20|3527.5|3521.5|3527|3521|3528|3522|3527|3521|7
1642423170000|2022-01-17 12:39:30|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642423190000|2022-01-17 12:39:50|3527.5|3521.5|3528|3522|3528|3522|3527.5|3521.5|2
1642423220000|2022-01-17 12:40:20|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|3
1642423250000|2022-01-17 12:40:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642423270000|2022-01-17 12:41:10|3527.8|3521.8|3527|3521|3527.8|3521.8|3527|3521|2
1642423280000|2022-01-17 12:41:20|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.8|3519.8|2
1642423290000|2022-01-17 12:41:30|3526|3520|3527|3521|3527|3521|3526|3520|3
1642423300000|2022-01-17 12:41:40|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|2
1642423320000|2022-01-17 12:42:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642423360000|2022-01-17 12:42:40|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642423380000|2022-01-17 12:43:00|3527|3521|3527|3521|3527|3521|3526.8|3520.8|3
1642423400000|2022-01-17 12:43:20|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|2
1642423420000|2022-01-17 12:43:40|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642423430000|2022-01-17 12:43:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642423450000|2022-01-17 12:44:10|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|2
1642423500000|2022-01-17 12:45:00|3529.3|3523.3|3528.3|3522.3|3529.3|3523.3|3528.3|3522.3|4
1642423510000|2022-01-17 12:45:10|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|2
1642423560000|2022-01-17 12:46:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642423580000|2022-01-17 12:46:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642423600000|2022-01-17 12:46:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642423640000|2022-01-17 12:47:20|3528|3522|3527.5|3521.5|3528|3522|3527.5|3521.5|2
1642423650000|2022-01-17 12:47:30|3527|3521|3528.3|3522.3|3528.8|3522.8|3527|3521|4
1642423700000|2022-01-17 12:48:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642423740000|2022-01-17 12:49:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642423750000|2022-01-17 12:49:10|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|2
1642423760000|2022-01-17 12:49:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642423770000|2022-01-17 12:49:30|3528.3|3522.3|3527.5|3521.5|3528.3|3522.3|3527.5|3521.5|2
1642423780000|2022-01-17 12:49:40|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642423790000|2022-01-17 12:49:50|3525.8|3519.8|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|3
1642423810000|2022-01-17 12:50:10|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|2
1642423830000|2022-01-17 12:50:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642423870000|2022-01-17 12:51:10|3526.8|3520.8|3527.5|3521.5|3527.5|3521.5|3526.8|3520.8|2
1642423880000|2022-01-17 12:51:20|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642423890000|2022-01-17 12:51:30|3528|3522|3527.8|3521.8|3528|3522|3526.8|3520.8|4
1642423900000|2022-01-17 12:51:40|3527.5|3521.5|3528|3522|3528|3522|3527|3521|8
1642423910000|2022-01-17 12:51:50|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642423920000|2022-01-17 12:52:00|3527.5|3521.5|3526.3|3520.3|3527.5|3521.5|3526.3|3520.3|2
1642423960000|2022-01-17 12:52:40|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642423970000|2022-01-17 12:52:50|3526|3520|3525|3519|3526|3520|3525|3519|3
1642423980000|2022-01-17 12:53:00|3524.8|3518.8|3524.8|3518.8|3525|3519|3524|3518|6
1642423990000|2022-01-17 12:53:10|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|4
1642424000000|2022-01-17 12:53:20|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642424010000|2022-01-17 12:53:30|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|2
1642424020000|2022-01-17 12:53:40|3523.8|3517.8|3525|3519|3525|3519|3523.8|3517.8|6
1642424030000|2022-01-17 12:53:50|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642424040000|2022-01-17 12:54:00|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642424050000|2022-01-17 12:54:10|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642424060000|2022-01-17 12:54:20|3525.3|3519.3|3526.8|3520.8|3526.8|3520.8|3525.3|3519.3|2
1642424080000|2022-01-17 12:54:40|3527.5|3521.5|3526.5|3520.5|3527.5|3521.5|3526.5|3520.5|4
1642424090000|2022-01-17 12:54:50|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642424100000|2022-01-17 12:55:00|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|3
1642424130000|2022-01-17 12:55:30|3526.3|3520.3|3525.8|3519.8|3526.3|3520.3|3525.8|3519.8|2
1642424140000|2022-01-17 12:55:40|3526|3520|3526|3520|3526|3520|3526|3520|1
1642424150000|2022-01-17 12:55:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642424180000|2022-01-17 12:56:20|3526.3|3520.3|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|3
1642424190000|2022-01-17 12:56:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642424200000|2022-01-17 12:56:40|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642424210000|2022-01-17 12:56:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642424250000|2022-01-17 12:57:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642424270000|2022-01-17 12:57:50|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642424310000|2022-01-17 12:58:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642424340000|2022-01-17 12:59:00|3526.8|3520.8|3528.5|3522.5|3528.8|3522.8|3526.8|3520.8|6
1642424350000|2022-01-17 12:59:10|3528.8|3522.8|3529.5|3523.5|3530|3524|3528.8|3522.8|7
1642424360000|2022-01-17 12:59:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642424370000|2022-01-17 12:59:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642424390000|2022-01-17 12:59:50|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|4
1642424400000|2022-01-17 13:00:00|3530|3524|3516.5|3510.5|3530|3524|3515.5|3509.5|27
1642424410000|2022-01-17 13:00:10|3516.1|3510.1|3519.4|3513.4|3520.6|3514.6|3516.1|3510.1|24
1642424420000|2022-01-17 13:00:20|3520.1|3514.1|3522.4|3516.4|3522.4|3516.4|3519.9|3513.9|9
1642424430000|2022-01-17 13:00:30|3521.4|3515.4|3521.4|3515.4|3522.1|3516.1|3519.1|3513.1|15
1642424440000|2022-01-17 13:00:40|3521.9|3515.9|3520.1|3514.1|3521.9|3515.9|3519.1|3513.1|17
1642424450000|2022-01-17 13:00:50|3519.9|3513.9|3520.1|3514.1|3522.4|3516.4|3519.6|3513.6|21
1642424460000|2022-01-17 13:01:00|3520.4|3514.4|3520.4|3514.4|3521.4|3515.4|3520.4|3514.4|8
1642424470000|2022-01-17 13:01:10|3519.1|3513.1|3519.4|3513.4|3521.4|3515.4|3517.6|3511.6|19
1642424480000|2022-01-17 13:01:20|3520.1|3514.1|3519.4|3513.4|3521.4|3515.4|3519.1|3513.1|9
1642424490000|2022-01-17 13:01:30|3519.9|3513.9|3520.4|3514.4|3520.9|3514.9|3519.1|3513.1|11
1642424500000|2022-01-17 13:01:40|3520.1|3514.1|3519.4|3513.4|3520.1|3514.1|3519.4|3513.4|3
1642424510000|2022-01-17 13:01:50|3519.8|3513.8|3521|3515|3521|3515|3519.8|3513.8|6
1642424520000|2022-01-17 13:02:00|3521.3|3515.3|3522|3516|3522|3516|3520.3|3514.3|9
1642424540000|2022-01-17 13:02:20|3522.3|3516.3|3522.5|3516.5|3522.8|3516.8|3522.3|3516.3|4
1642424550000|2022-01-17 13:02:30|3521.8|3515.8|3521.3|3515.3|3521.8|3515.8|3521.3|3515.3|5
1642424560000|2022-01-17 13:02:40|3521|3515|3521.5|3515.5|3521.5|3515.5|3520.8|3514.8|5
1642424570000|2022-01-17 13:02:50|3521.3|3515.3|3520.5|3514.5|3521.3|3515.3|3520|3514|4
1642424580000|2022-01-17 13:03:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|4
1642424590000|2022-01-17 13:03:10|3520|3514|3519.3|3513.3|3520|3514|3519.3|3513.3|3
1642424600000|2022-01-17 13:03:20|3519|3513|3518.5|3512.5|3519|3513|3517.8|3511.8|7
1642424610000|2022-01-17 13:03:30|3518.3|3512.3|3517.8|3511.8|3518.3|3512.3|3517.5|3511.5|4
1642424620000|2022-01-17 13:03:40|3518.3|3512.3|3517.5|3511.5|3518.5|3512.5|3517.5|3511.5|7
1642424640000|2022-01-17 13:04:00|3517.8|3511.8|3519.8|3513.8|3519.8|3513.8|3517.8|3511.8|8
1642424650000|2022-01-17 13:04:10|3520.3|3514.3|3520.3|3514.3|3520.5|3514.5|3519.3|3513.3|11
1642424660000|2022-01-17 13:04:20|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642424670000|2022-01-17 13:04:30|3520|3514|3520.5|3514.5|3520.5|3514.5|3520|3514|4
1642424680000|2022-01-17 13:04:40|3520.8|3514.8|3521|3515|3521|3515|3520.8|3514.8|2
1642424700000|2022-01-17 13:05:00|3520.8|3514.8|3519|3513|3520.8|3514.8|3518.8|3512.8|5
1642424710000|2022-01-17 13:05:10|3518.8|3512.8|3519|3513|3519|3513|3518.3|3512.3|4
1642424720000|2022-01-17 13:05:20|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|5
1642424730000|2022-01-17 13:05:30|3518|3512|3518|3512|3518.3|3512.3|3517.3|3511.3|5
1642424740000|2022-01-17 13:05:40|3517.8|3511.8|3518.3|3512.3|3518.3|3512.3|3517|3511|5
1642424750000|2022-01-17 13:05:50|3518|3512|3516.8|3510.8|3518.3|3512.3|3516|3510|9
1642424760000|2022-01-17 13:06:00|3516.3|3510.3|3515|3509|3516.3|3510.3|3514.5|3508.5|12
1642424770000|2022-01-17 13:06:10|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515|3509|10
1642424780000|2022-01-17 13:06:20|3515.5|3509.5|3516|3510|3516.3|3510.3|3515.3|3509.3|10
1642424800000|2022-01-17 13:06:40|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515.3|3509.3|2
1642424810000|2022-01-17 13:06:50|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|3
1642424820000|2022-01-17 13:07:00|3515.8|3509.8|3515.8|3509.8|3516|3510|3515.3|3509.3|11
1642424830000|2022-01-17 13:07:10|3515.5|3509.5|3515.5|3509.5|3515.8|3509.8|3514.8|3508.8|8
1642424840000|2022-01-17 13:07:20|3515.3|3509.3|3514.8|3508.8|3515.5|3509.5|3514.8|3508.8|5
1642424850000|2022-01-17 13:07:30|3514.5|3508.5|3514|3508|3514.5|3508.5|3514|3508|3
1642424860000|2022-01-17 13:07:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642424870000|2022-01-17 13:07:50|3513.3|3507.3|3512.5|3506.5|3513.8|3507.8|3512.5|3506.5|12
1642424880000|2022-01-17 13:08:00|3512.8|3506.8|3515.3|3509.3|3515.3|3509.3|3512.8|3506.8|8
1642424890000|2022-01-17 13:08:10|3515|3509|3515|3509|3515.3|3509.3|3515|3509|5
1642424900000|2022-01-17 13:08:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642424910000|2022-01-17 13:08:30|3515.5|3509.5|3516.3|3510.3|3516.3|3510.3|3515.5|3509.5|4
1642424920000|2022-01-17 13:08:40|3516.8|3510.8|3515.8|3509.8|3517.5|3511.5|3515.8|3509.8|10
1642424930000|2022-01-17 13:08:50|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|5
1642424940000|2022-01-17 13:09:00|3514.8|3508.8|3514.8|3508.8|3515|3509|3514.8|3508.8|3
1642424950000|2022-01-17 13:09:10|3515|3509|3514.8|3508.8|3515|3509|3514.5|3508.5|7
1642424960000|2022-01-17 13:09:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642424970000|2022-01-17 13:09:30|3515.5|3509.5|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|3
1642424980000|2022-01-17 13:09:40|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515|3509|7
1642424990000|2022-01-17 13:09:50|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3514.8|3508.8|5
1642425000000|2022-01-17 13:10:00|3514.8|3508.8|3515.5|3509.5|3516|3510|3514.8|3508.8|17
1642425010000|2022-01-17 13:10:10|3515.3|3509.3|3516.8|3510.8|3516.8|3510.8|3515.3|3509.3|10
1642425020000|2022-01-17 13:10:20|3516|3510|3514.3|3508.3|3516.5|3510.5|3514.3|3508.3|12
1642425030000|2022-01-17 13:10:30|3514|3508|3513.5|3507.5|3514|3508|3513.5|3507.5|5
1642425040000|2022-01-17 13:10:40|3514|3508|3514|3508|3514.8|3508.8|3514|3508|6
1642425050000|2022-01-17 13:10:50|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1642425060000|2022-01-17 13:11:00|3513.3|3507.3|3514.8|3508.8|3515|3509|3513.3|3507.3|7
1642425070000|2022-01-17 13:11:10|3515|3509|3515.8|3509.8|3515.8|3509.8|3515|3509|3
1642425080000|2022-01-17 13:11:20|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642425090000|2022-01-17 13:11:30|3516|3510|3516|3510|3516|3510|3516|3510|1
1642425100000|2022-01-17 13:11:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642425110000|2022-01-17 13:11:50|3516.5|3510.5|3518|3512|3518|3512|3516.5|3510.5|5
1642425120000|2022-01-17 13:12:00|3518.3|3512.3|3517.8|3511.8|3519|3513|3517.5|3511.5|11
1642425130000|2022-01-17 13:12:10|3517.5|3511.5|3518|3512|3518|3512|3517.5|3511.5|7
1642425140000|2022-01-17 13:12:20|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517|3511|4
1642425150000|2022-01-17 13:12:30|3517|3511|3516.8|3510.8|3517|3511|3516.5|3510.5|4
1642425160000|2022-01-17 13:12:40|3516.5|3510.5|3517|3511|3517.5|3511.5|3516.5|3510.5|6
1642425170000|2022-01-17 13:12:50|3516.8|3510.8|3517|3511|3517|3511|3516.5|3510.5|4
1642425180000|2022-01-17 13:13:00|3517.3|3511.3|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|8
1642425190000|2022-01-17 13:13:10|3516.8|3510.8|3517|3511|3517|3511|3516.8|3510.8|2
1642425200000|2022-01-17 13:13:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642425210000|2022-01-17 13:13:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642425220000|2022-01-17 13:13:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642425230000|2022-01-17 13:13:50|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642425240000|2022-01-17 13:14:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642425250000|2022-01-17 13:14:10|3517|3511|3517.3|3511.3|3517.3|3511.3|3516.8|3510.8|4
1642425260000|2022-01-17 13:14:20|3517.5|3511.5|3517.5|3511.5|3517.8|3511.8|3517.3|3511.3|5
1642425270000|2022-01-17 13:14:30|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642425280000|2022-01-17 13:14:40|3517.5|3511.5|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|3
1642425290000|2022-01-17 13:14:50|3517|3511|3517.5|3511.5|3517.5|3511.5|3517|3511|4
1642425300000|2022-01-17 13:15:00|3517.3|3511.3|3516.8|3510.8|3517.3|3511.3|3516.3|3510.3|6
1642425310000|2022-01-17 13:15:10|3517|3511|3517.8|3511.8|3517.8|3511.8|3517|3511|4
1642425320000|2022-01-17 13:15:20|3518.3|3512.3|3517.5|3511.5|3518.3|3512.3|3517.5|3511.5|4
1642425330000|2022-01-17 13:15:30|3517.8|3511.8|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|3
1642425340000|2022-01-17 13:15:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642425350000|2022-01-17 13:15:50|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642425360000|2022-01-17 13:16:00|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642425370000|2022-01-17 13:16:10|3518.3|3512.3|3518.3|3512.3|3519.3|3513.3|3517.8|3511.8|10
1642425380000|2022-01-17 13:16:20|3518.5|3512.5|3518.8|3512.8|3518.8|3512.8|3518.5|3512.5|2
1642425390000|2022-01-17 13:16:30|3519.3|3513.3|3520|3514|3520|3514|3519.3|3513.3|3
1642425400000|2022-01-17 13:16:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642425420000|2022-01-17 13:17:00|3519.5|3513.5|3518.8|3512.8|3519.5|3513.5|3518.5|3512.5|3
1642425430000|2022-01-17 13:17:10|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642425440000|2022-01-17 13:17:20|3519.3|3513.3|3518.8|3512.8|3519.3|3513.3|3518.8|3512.8|3
1642425450000|2022-01-17 13:17:30|3519|3513|3519.3|3513.3|3519.5|3513.5|3519|3513|4
1642425460000|2022-01-17 13:17:40|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|2
1642425470000|2022-01-17 13:17:50|3519|3513|3519.5|3513.5|3519.5|3513.5|3519|3513|3
1642425480000|2022-01-17 13:18:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642425490000|2022-01-17 13:18:10|3520.5|3514.5|3521|3515|3521.5|3515.5|3520.5|3514.5|6
1642425500000|2022-01-17 13:18:20|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520|3514|3
1642425510000|2022-01-17 13:18:30|3520|3514|3519.5|3513.5|3520.3|3514.3|3519.5|3513.5|6
1642425520000|2022-01-17 13:18:40|3519.3|3513.3|3520.3|3514.3|3520.3|3514.3|3519.3|3513.3|5
1642425530000|2022-01-17 13:18:50|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|3
1642425540000|2022-01-17 13:19:00|3521|3515|3519.3|3513.3|3521.3|3515.3|3519.3|3513.3|9
1642425550000|2022-01-17 13:19:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642425580000|2022-01-17 13:19:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642425600000|2022-01-17 13:20:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|4
1642425620000|2022-01-17 13:20:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642425630000|2022-01-17 13:20:30|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642425650000|2022-01-17 13:20:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642425670000|2022-01-17 13:21:10|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642425680000|2022-01-17 13:21:20|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642425690000|2022-01-17 13:21:30|3520.5|3514.5|3520.5|3514.5|3521.5|3515.5|3520.5|3514.5|5
1642425700000|2022-01-17 13:21:40|3520.8|3514.8|3519.5|3513.5|3521.3|3515.3|3519.3|3513.3|9
1642425720000|2022-01-17 13:22:00|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642425740000|2022-01-17 13:22:20|3519.3|3513.3|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|3
1642425750000|2022-01-17 13:22:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642425780000|2022-01-17 13:23:00|3519.8|3513.8|3521.3|3515.3|3521.3|3515.3|3519.8|3513.8|5
1642425790000|2022-01-17 13:23:10|3521.5|3515.5|3522.3|3516.3|3522.3|3516.3|3521.5|3515.5|8
1642425800000|2022-01-17 13:23:20|3522|3516|3521.5|3515.5|3522|3516|3521.3|3515.3|3
1642425810000|2022-01-17 13:23:30|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642425820000|2022-01-17 13:23:40|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521.5|3515.5|2
1642425830000|2022-01-17 13:23:50|3522.3|3516.3|3523|3517|3523|3517|3522.3|3516.3|4
1642425840000|2022-01-17 13:24:00|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642425850000|2022-01-17 13:24:10|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642425860000|2022-01-17 13:24:20|3523.5|3517.5|3524.8|3518.8|3524.8|3518.8|3523.5|3517.5|5
1642425870000|2022-01-17 13:24:30|3524.5|3518.5|3525|3519|3525.3|3519.3|3524.5|3518.5|5
1642425880000|2022-01-17 13:24:40|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525|3519|6
1642425890000|2022-01-17 13:24:50|3526|3520|3526|3520|3526.8|3520.8|3525.8|3519.8|8
1642425900000|2022-01-17 13:25:00|3525.8|3519.8|3524.8|3518.8|3526|3520|3524.8|3518.8|5
1642425910000|2022-01-17 13:25:10|3525|3519|3525.8|3519.8|3526|3520|3525|3519|6
1642425920000|2022-01-17 13:25:20|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|3
1642425930000|2022-01-17 13:25:30|3525.8|3519.8|3526|3520|3526|3520|3525|3519|6
1642425940000|2022-01-17 13:25:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642425950000|2022-01-17 13:25:50|3527|3521|3526.3|3520.3|3527.5|3521.5|3526|3520|8
1642425960000|2022-01-17 13:26:00|3526|3520|3524.5|3518.5|3526|3520|3524.5|3518.5|4
1642425970000|2022-01-17 13:26:10|3524.8|3518.8|3524.5|3518.5|3525|3519|3524.5|3518.5|4
1642425980000|2022-01-17 13:26:20|3524.3|3518.3|3525.3|3519.3|3525.3|3519.3|3524|3518|7
1642425990000|2022-01-17 13:26:30|3525|3519|3526|3520|3526.5|3520.5|3524.8|3518.8|11
1642426000000|2022-01-17 13:26:40|3526.3|3520.3|3522.5|3516.5|3526.3|3520.3|3522.5|3516.5|16
1642426010000|2022-01-17 13:26:50|3522.8|3516.8|3522|3516|3523.8|3517.8|3521.8|3515.8|10
1642426020000|2022-01-17 13:27:00|3521.5|3515.5|3522.3|3516.3|3522.5|3516.5|3521.5|3515.5|9
1642426030000|2022-01-17 13:27:10|3522|3516|3520.5|3514.5|3522.3|3516.3|3520.5|3514.5|6
1642426040000|2022-01-17 13:27:20|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1642426050000|2022-01-17 13:27:30|3521.3|3515.3|3520.3|3514.3|3521.3|3515.3|3519.8|3513.8|7
1642426060000|2022-01-17 13:27:40|3520.5|3514.5|3520.3|3514.3|3521|3515|3520.3|3514.3|4
1642426070000|2022-01-17 13:27:50|3520.5|3514.5|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|3
1642426080000|2022-01-17 13:28:00|3521|3515|3521.3|3515.3|3521.3|3515.3|3521|3515|2
1642426090000|2022-01-17 13:28:10|3521.5|3515.5|3522.8|3516.8|3522.8|3516.8|3521.5|3515.5|7
1642426100000|2022-01-17 13:28:20|3522.5|3516.5|3524.3|3518.3|3525.3|3519.3|3522.5|3516.5|18
1642426110000|2022-01-17 13:28:30|3524|3518|3524.3|3518.3|3524.5|3518.5|3523.8|3517.8|10
1642426120000|2022-01-17 13:28:40|3524.5|3518.5|3524.5|3518.5|3525|3519|3524.5|3518.5|5
1642426130000|2022-01-17 13:28:50|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3522.8|3516.8|8
1642426140000|2022-01-17 13:29:00|3524|3518|3522.3|3516.3|3524|3518|3522.3|3516.3|6
1642426150000|2022-01-17 13:29:10|3522.5|3516.5|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|3
1642426180000|2022-01-17 13:29:40|3522.8|3516.8|3523|3517|3523.3|3517.3|3522.8|3516.8|4
1642426200000|2022-01-17 13:30:00|3523.3|3517.3|3523|3517|3523.8|3517.8|3523|3517|6
1642426210000|2022-01-17 13:30:10|3523.3|3517.3|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|5
1642426220000|2022-01-17 13:30:20|3523|3517|3522.5|3516.5|3523|3517|3522.5|3516.5|3
1642426230000|2022-01-17 13:30:30|3522.3|3516.3|3521.8|3515.8|3522.3|3516.3|3521.8|3515.8|3
1642426260000|2022-01-17 13:31:00|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|2
1642426270000|2022-01-17 13:31:10|3521.3|3515.3|3521.8|3515.8|3521.8|3515.8|3521.3|3515.3|3
1642426280000|2022-01-17 13:31:20|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|4
1642426300000|2022-01-17 13:31:40|3521|3515|3520.5|3514.5|3521|3515|3520.5|3514.5|3
1642426320000|2022-01-17 13:32:00|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|3
1642426330000|2022-01-17 13:32:10|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|3
1642426340000|2022-01-17 13:32:20|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|2
1642426350000|2022-01-17 13:32:30|3519.8|3513.8|3518.8|3512.8|3519.8|3513.8|3518.8|3512.8|3
1642426360000|2022-01-17 13:32:40|3519|3513|3519|3513|3519|3513|3519|3513|1
1642426370000|2022-01-17 13:32:50|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642426390000|2022-01-17 13:33:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1642426400000|2022-01-17 13:33:20|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642426440000|2022-01-17 13:34:00|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|2
1642426460000|2022-01-17 13:34:20|3518|3512|3517|3511|3518|3512|3517|3511|3
1642426470000|2022-01-17 13:34:30|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642426480000|2022-01-17 13:34:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642426490000|2022-01-17 13:34:50|3517.8|3511.8|3518.3|3512.3|3518.8|3512.8|3517.8|3511.8|4
1642426500000|2022-01-17 13:35:00|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642426510000|2022-01-17 13:35:10|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642426520000|2022-01-17 13:35:20|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642426530000|2022-01-17 13:35:30|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642426540000|2022-01-17 13:35:40|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642426570000|2022-01-17 13:36:10|3518|3512|3517.8|3511.8|3518.3|3512.3|3517.8|3511.8|4
1642426590000|2022-01-17 13:36:30|3518|3512|3518.5|3512.5|3518.5|3512.5|3518|3512|3
1642426600000|2022-01-17 13:36:40|3518.8|3512.8|3518|3512|3518.8|3512.8|3517.8|3511.8|5
1642426610000|2022-01-17 13:36:50|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642426620000|2022-01-17 13:37:00|3518.3|3512.3|3518|3512|3518.3|3512.3|3517.8|3511.8|4
1642426630000|2022-01-17 13:37:10|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1642426640000|2022-01-17 13:37:20|3518.8|3512.8|3519.3|3513.3|3519.3|3513.3|3518.8|3512.8|3
1642426650000|2022-01-17 13:37:30|3519|3513|3519|3513|3519|3513|3519|3513|1
1642426660000|2022-01-17 13:37:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642426670000|2022-01-17 13:37:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642426680000|2022-01-17 13:38:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642426700000|2022-01-17 13:38:20|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|3
1642426720000|2022-01-17 13:38:40|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642426740000|2022-01-17 13:39:00|3519.3|3513.3|3518.8|3512.8|3519.3|3513.3|3518.8|3512.8|3
1642426750000|2022-01-17 13:39:10|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642426780000|2022-01-17 13:39:40|3518.8|3512.8|3519.8|3513.8|3519.8|3513.8|3518.8|3512.8|4
1642426810000|2022-01-17 13:40:10|3519.5|3513.5|3519|3513|3519.5|3513.5|3519|3513|3
1642426830000|2022-01-17 13:40:30|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642426860000|2022-01-17 13:41:00|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642426870000|2022-01-17 13:41:10|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642426900000|2022-01-17 13:41:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642426920000|2022-01-17 13:42:00|3519.8|3513.8|3519.3|3513.3|3519.8|3513.8|3519.3|3513.3|3
1642426940000|2022-01-17 13:42:20|3519.5|3513.5|3520|3514|3520.3|3514.3|3519.5|3513.5|4
1642426950000|2022-01-17 13:42:30|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642426960000|2022-01-17 13:42:40|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642426970000|2022-01-17 13:42:50|3519.8|3513.8|3520.5|3514.5|3520.5|3514.5|3519.8|3513.8|3
1642426980000|2022-01-17 13:43:00|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520|3514|4
1642426990000|2022-01-17 13:43:10|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|4
1642427000000|2022-01-17 13:43:20|3522|3516|3521|3515|3522|3516|3521|3515|5
1642427050000|2022-01-17 13:44:10|3521.3|3515.3|3523.3|3517.3|3523.3|3517.3|3521.3|3515.3|8
1642427060000|2022-01-17 13:44:20|3523.5|3517.5|3524.3|3518.3|3524.5|3518.5|3523.5|3517.5|5
1642427070000|2022-01-17 13:44:30|3524.5|3518.5|3524.3|3518.3|3525.3|3519.3|3524.3|3518.3|8
1642427080000|2022-01-17 13:44:40|3524|3518|3524|3518|3524|3518|3523|3517|5
1642427090000|2022-01-17 13:44:50|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|7
1642427100000|2022-01-17 13:45:00|3525.3|3519.3|3523.8|3517.8|3525.3|3519.3|3523.8|3517.8|8
1642427110000|2022-01-17 13:45:10|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|3
1642427130000|2022-01-17 13:45:30|3523.3|3517.3|3524|3518|3524|3518|3523.3|3517.3|4
1642427140000|2022-01-17 13:45:40|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|3
1642427150000|2022-01-17 13:45:50|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1642427160000|2022-01-17 13:46:00|3523.3|3517.3|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|5
1642427170000|2022-01-17 13:46:10|3523|3517|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|4
1642427180000|2022-01-17 13:46:20|3523.3|3517.3|3522.3|3516.3|3523.3|3517.3|3522.3|3516.3|5
1642427190000|2022-01-17 13:46:30|3522.5|3516.5|3523|3517|3523|3517|3522.5|3516.5|3
1642427200000|2022-01-17 13:46:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642427220000|2022-01-17 13:47:00|3523|3517|3522.3|3516.3|3523|3517|3521.5|3515.5|9
1642427230000|2022-01-17 13:47:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642427240000|2022-01-17 13:47:20|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|4
1642427260000|2022-01-17 13:47:40|3523.5|3517.5|3524|3518|3524|3518|3523.5|3517.5|2
1642427270000|2022-01-17 13:47:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|3
1642427280000|2022-01-17 13:48:00|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|4
1642427290000|2022-01-17 13:48:10|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642427300000|2022-01-17 13:48:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1642427310000|2022-01-17 13:48:30|3524.3|3518.3|3524.5|3518.5|3525.3|3519.3|3524.3|3518.3|9
1642427320000|2022-01-17 13:48:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1642427330000|2022-01-17 13:48:50|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|3
1642427360000|2022-01-17 13:49:20|3524.3|3518.3|3524.5|3518.5|3524.8|3518.8|3524.3|3518.3|4
1642427370000|2022-01-17 13:49:30|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642427380000|2022-01-17 13:49:40|3525.3|3519.3|3524|3518|3525.3|3519.3|3524|3518|3
1642427390000|2022-01-17 13:49:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642427400000|2022-01-17 13:50:00|3524.8|3518.8|3525.5|3519.5|3525.8|3519.8|3524.8|3518.8|6
1642427410000|2022-01-17 13:50:10|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642427420000|2022-01-17 13:50:20|3525|3519|3524.5|3518.5|3525|3519|3524.3|3518.3|5
1642427430000|2022-01-17 13:50:30|3524.3|3518.3|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|12
1642427440000|2022-01-17 13:50:40|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.3|3517.3|6
1642427450000|2022-01-17 13:50:50|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|5
1642427460000|2022-01-17 13:51:00|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1642427470000|2022-01-17 13:51:10|3525.1|3519.1|3525|3519|3525.1|3519.1|3524.9|3518.9|3
1642427480000|2022-01-17 13:51:20|3524.8|3518.8|3524.9|3518.9|3524.9|3518.9|3524.8|3518.8|2
1642427490000|2022-01-17 13:51:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|3
1642427500000|2022-01-17 13:51:40|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642427510000|2022-01-17 13:51:50|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1642427520000|2022-01-17 13:52:00|3523.3|3517.3|3523.3|3517.3|3524.8|3518.8|3523.3|3517.3|3
1642427550000|2022-01-17 13:52:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1642427560000|2022-01-17 13:52:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642427570000|2022-01-17 13:52:50|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1642427580000|2022-01-17 13:53:00|3523|3517|3523|3517|3523|3517|3522.8|3516.8|5
1642427590000|2022-01-17 13:53:10|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|4
1642427600000|2022-01-17 13:53:20|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|2
1642427610000|2022-01-17 13:53:30|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522|3516|7
1642427620000|2022-01-17 13:53:40|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642427630000|2022-01-17 13:53:50|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|4
1642427650000|2022-01-17 13:54:10|3523|3517|3523.3|3517.3|3523.3|3517.3|3523|3517|2
1642427660000|2022-01-17 13:54:20|3523|3517|3523|3517|3523|3517|3523|3517|1
1642427670000|2022-01-17 13:54:30|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642427680000|2022-01-17 13:54:40|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642427690000|2022-01-17 13:54:50|3523|3517|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|4
1642427700000|2022-01-17 13:55:00|3523|3517|3523|3517|3523|3517|3522.8|3516.8|3
1642427710000|2022-01-17 13:55:10|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642427720000|2022-01-17 13:55:20|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|3
1642427730000|2022-01-17 13:55:30|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|3
1642427740000|2022-01-17 13:55:40|3521.5|3515.5|3522|3516|3522|3516|3521.5|3515.5|2
1642427760000|2022-01-17 13:56:00|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1642427780000|2022-01-17 13:56:20|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1642427800000|2022-01-17 13:56:40|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1642427820000|2022-01-17 13:57:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642427830000|2022-01-17 13:57:10|3522.5|3516.5|3523.6|3517.6|3523.6|3517.6|3522.5|3516.5|3
1642427840000|2022-01-17 13:57:20|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.8|3516.8|5
1642427850000|2022-01-17 13:57:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642427870000|2022-01-17 13:57:50|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1642427880000|2022-01-17 13:58:00|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1642427920000|2022-01-17 13:58:40|3523|3517|3523|3517|3523|3517|3523|3517|1
1642427940000|2022-01-17 13:59:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|3
1642427950000|2022-01-17 13:59:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642427960000|2022-01-17 13:59:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642427970000|2022-01-17 13:59:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642427980000|2022-01-17 13:59:40|3522.5|3516.5|3522.8|3516.8|3523|3517|3522.5|3516.5|4
1642428000000|2022-01-17 14:00:00|3523|3517|3523|3517|3523|3517|3523|3517|1
1642428010000|2022-01-17 14:00:10|3522.8|3516.8|3521.3|3515.3|3522.8|3516.8|3521.3|3515.3|5
1642428020000|2022-01-17 14:00:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642428030000|2022-01-17 14:00:30|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521|3515|4
1642428040000|2022-01-17 14:00:40|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642428050000|2022-01-17 14:00:50|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1642428060000|2022-01-17 14:01:00|3519.3|3513.3|3518.3|3512.3|3519.3|3513.3|3517.5|3511.5|4
1642428070000|2022-01-17 14:01:10|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|3
1642428080000|2022-01-17 14:01:20|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642428110000|2022-01-17 14:01:50|3519|3513|3518.3|3512.3|3519|3513|3518.3|3512.3|3
1642428120000|2022-01-17 14:02:00|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642428130000|2022-01-17 14:02:10|3517.3|3511.3|3519.5|3513.5|3519.5|3513.5|3517.3|3511.3|5
1642428150000|2022-01-17 14:02:30|3519|3513|3519.3|3513.3|3519.3|3513.3|3518.3|3512.3|6
1642428180000|2022-01-17 14:03:00|3519|3513|3519|3513|3519|3513|3519|3513|1
1642428190000|2022-01-17 14:03:10|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642428200000|2022-01-17 14:03:20|3519|3513|3519|3513|3519|3513|3519|3513|1
1642428220000|2022-01-17 14:03:40|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642428230000|2022-01-17 14:03:50|3519|3513|3518.5|3512.5|3519|3513|3518.5|3512.5|5
1642428240000|2022-01-17 14:04:00|3518.3|3512.3|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|3
1642428250000|2022-01-17 14:04:10|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642428270000|2022-01-17 14:04:30|3516|3510|3515.3|3509.3|3516|3510|3515.3|3509.3|3
1642428280000|2022-01-17 14:04:40|3515.5|3509.5|3516.8|3510.8|3516.8|3510.8|3515.5|3509.5|4
1642428290000|2022-01-17 14:04:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642428300000|2022-01-17 14:05:00|3516.3|3510.3|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|3
1642428310000|2022-01-17 14:05:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3515.8|3509.8|6
1642428320000|2022-01-17 14:05:20|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|3
1642428330000|2022-01-17 14:05:30|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642428340000|2022-01-17 14:05:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642428350000|2022-01-17 14:05:50|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642428380000|2022-01-17 14:06:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642428390000|2022-01-17 14:06:30|3514.8|3508.8|3513.8|3507.8|3514.8|3508.8|3513.8|3507.8|3
1642428420000|2022-01-17 14:07:00|3513.5|3507.5|3513.3|3507.3|3513.5|3507.5|3512.5|3506.5|7
1642428430000|2022-01-17 14:07:10|3513|3507|3512.8|3506.8|3513|3507|3512.8|3506.8|2
1642428440000|2022-01-17 14:07:20|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642428450000|2022-01-17 14:07:30|3513|3507|3512.5|3506.5|3513|3507|3512.5|3506.5|5
1642428480000|2022-01-17 14:08:00|3511.8|3505.8|3512|3506|3512.3|3506.3|3511.8|3505.8|3
1642428490000|2022-01-17 14:08:10|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512|3506|3
1642428540000|2022-01-17 14:09:00|3512|3506|3512.3|3506.3|3512.3|3506.3|3512|3506|2
1642428550000|2022-01-17 14:09:10|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642428560000|2022-01-17 14:09:20|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1642428580000|2022-01-17 14:09:40|3512|3506|3512|3506|3512|3506|3512|3506|1
1642428600000|2022-01-17 14:10:00|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|3512.3|3506.3|1
1642428620000|2022-01-17 14:10:20|3512.8|3506.8|3512.5|3506.5|3513.3|3507.3|3512.5|3506.5|8
1642428630000|2022-01-17 14:10:30|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|1
1642428660000|2022-01-17 14:11:00|3511.3|3505.3|3509|3503|3511.3|3505.3|3508.3|3502.3|7
1642428670000|2022-01-17 14:11:10|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1642428690000|2022-01-17 14:11:30|3509|3503|3509|3503|3509|3503|3509|3503|1
1642428730000|2022-01-17 14:12:10|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1642428760000|2022-01-17 14:12:40|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1642428770000|2022-01-17 14:12:50|3508.8|3502.8|3508.3|3502.3|3508.8|3502.8|3508.3|3502.3|3
1642428790000|2022-01-17 14:13:10|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1642428800000|2022-01-17 14:13:20|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3508.8|3502.8|5
1642428810000|2022-01-17 14:13:30|3509.5|3503.5|3509.3|3503.3|3509.5|3503.5|3509|3503|4
1642428840000|2022-01-17 14:14:00|3508.8|3502.8|3509.8|3503.8|3509.8|3503.8|3508.8|3502.8|3
1642428900000|2022-01-17 14:15:00|3509.5|3503.5|3509.8|3503.8|3509.8|3503.8|3509.5|3503.5|2
1642428910000|2022-01-17 14:15:10|3510|3504|3510.3|3504.3|3510.3|3504.3|3510|3504|2
1642428930000|2022-01-17 14:15:30|3511.8|3505.8|3510.5|3504.5|3511.8|3505.8|3510.5|3504.5|2
1642428940000|2022-01-17 14:15:40|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|1
1642428950000|2022-01-17 14:15:50|3508.8|3502.8|3508.8|3502.8|3509.8|3503.8|3508.8|3502.8|4
1642428960000|2022-01-17 14:16:00|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|1
1642429000000|2022-01-17 14:16:40|3509.8|3503.8|3509.3|3503.3|3509.8|3503.8|3509.3|3503.3|2
1642429010000|2022-01-17 14:16:50|3509|3503|3509|3503|3509|3503|3509|3503|1
1642429020000|2022-01-17 14:17:00|3508.5|3502.5|3508.8|3502.8|3508.8|3502.8|3508.5|3502.5|2
1642429030000|2022-01-17 14:17:10|3509|3503|3509|3503|3509|3503|3509|3503|1
1642429050000|2022-01-17 14:17:30|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|3509.3|3503.3|1
1642429070000|2022-01-17 14:17:50|3509.8|3503.8|3509|3503|3509.8|3503.8|3509|3503|4
1642429110000|2022-01-17 14:18:30|3509.3|3503.3|3510.3|3504.3|3510.5|3504.5|3509.3|3503.3|4
1642429120000|2022-01-17 14:18:40|3510.8|3504.8|3511|3505|3511|3505|3510.8|3504.8|2
1642429140000|2022-01-17 14:19:00|3510.8|3504.8|3509.5|3503.5|3510.8|3504.8|3509.5|3503.5|3
1642429150000|2022-01-17 14:19:10|3509.8|3503.8|3509.5|3503.5|3509.8|3503.8|3509.5|3503.5|2
1642429160000|2022-01-17 14:19:20|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|1
1642429180000|2022-01-17 14:19:40|3509.5|3503.5|3509.3|3503.3|3509.5|3503.5|3509.3|3503.3|2
1642429200000|2022-01-17 14:20:00|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|3509.5|3503.5|1
1642429210000|2022-01-17 14:20:10|3509.3|3503.3|3508.8|3502.8|3509.3|3503.3|3508.3|3502.3|5
1642429220000|2022-01-17 14:20:20|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1642429230000|2022-01-17 14:20:30|3508.3|3502.3|3507.5|3501.5|3508.3|3502.3|3507.5|3501.5|2
1642429250000|2022-01-17 14:20:50|3507.8|3501.8|3507.5|3501.5|3507.8|3501.8|3507.5|3501.5|2
1642429260000|2022-01-17 14:21:00|3508|3502|3507.3|3501.3|3508|3502|3507.3|3501.3|3
1642429270000|2022-01-17 14:21:10|3507.5|3501.5|3507.8|3501.8|3508|3502|3507.5|3501.5|3
1642429280000|2022-01-17 14:21:20|3508|3502|3507.8|3501.8|3508|3502|3507.8|3501.8|2
1642429300000|2022-01-17 14:21:40|3507.5|3501.5|3507.3|3501.3|3508|3502|3507.3|3501.3|3
1642429320000|2022-01-17 14:22:00|3508|3502|3507.3|3501.3|3508|3502|3507.3|3501.3|2
1642429340000|2022-01-17 14:22:20|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|3507.5|3501.5|1
1642429350000|2022-01-17 14:22:30|3507.8|3501.8|3508|3502|3508|3502|3507.8|3501.8|2
1642429360000|2022-01-17 14:22:40|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|3507.8|3501.8|1
1642429410000|2022-01-17 14:23:30|3508|3502|3508|3502|3508|3502|3508|3502|1
1642429420000|2022-01-17 14:23:40|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|3508.3|3502.3|1
1642429450000|2022-01-17 14:24:10|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|3508.5|3502.5|1
1642429460000|2022-01-17 14:24:20|3508.8|3502.8|3509.3|3503.3|3509.3|3503.3|3508.8|3502.8|2
1642429500000|2022-01-17 14:25:00|3509|3503|3508.5|3502.5|3509|3503|3508.5|3502.5|3
1642429510000|2022-01-17 14:25:10|3508.8|3502.8|3510.5|3504.5|3510.5|3504.5|3508.8|3502.8|3
1642429520000|2022-01-17 14:25:20|3510.8|3504.8|3510.5|3504.5|3510.8|3504.8|3510.5|3504.5|2
1642429530000|2022-01-17 14:25:30|3510.8|3504.8|3511.3|3505.3|3511.5|3505.5|3510.8|3504.8|3
1642429560000|2022-01-17 14:26:00|3511.5|3505.5|3511.3|3505.3|3511.5|3505.5|3511.3|3505.3|2
1642429590000|2022-01-17 14:26:30|3511|3505|3511|3505|3511|3505|3511|3505|1
1642429600000|2022-01-17 14:26:40|3511.3|3505.3|3511|3505|3511.3|3505.3|3511|3505|2
1642429630000|2022-01-17 14:27:10|3511.3|3505.3|3511|3505|3511.3|3505.3|3511|3505|2
1642429640000|2022-01-17 14:27:20|3511.3|3505.3|3512.5|3506.5|3512.5|3506.5|3511.3|3505.3|2
1642429660000|2022-01-17 14:27:40|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1642429680000|2022-01-17 14:28:00|3513.3|3507.3|3512.8|3506.8|3513.3|3507.3|3512.8|3506.8|3
1642429690000|2022-01-17 14:28:10|3512.5|3506.5|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|2
1642429710000|2022-01-17 14:28:30|3512|3506|3511.8|3505.8|3512|3506|3511.8|3505.8|2
1642429720000|2022-01-17 14:28:40|3512|3506|3512|3506|3512|3506|3512|3506|1
1642429730000|2022-01-17 14:28:50|3512.3|3506.3|3512.3|3506.3|3512.5|3506.5|3512.3|3506.3|3
1642429750000|2022-01-17 14:29:10|3512.5|3506.5|3511.8|3505.8|3512.8|3506.8|3511.3|3505.3|7
1642429760000|2022-01-17 14:29:20|3511.3|3505.3|3511.8|3505.8|3512|3506|3511.3|3505.3|4
1642429770000|2022-01-17 14:29:30|3511.3|3505.3|3512|3506|3512|3506|3511.3|3505.3|2
1642429790000|2022-01-17 14:29:50|3512.5|3506.5|3512.3|3506.3|3512.5|3506.5|3512|3506|3
1642429800000|2022-01-17 14:30:00|3512.8|3506.8|3512.3|3506.3|3512.8|3506.8|3511.8|3505.8|6
1642429810000|2022-01-17 14:30:10|3511.8|3505.8|3511.8|3505.8|3512.5|3506.5|3511.5|3505.5|6
1642429820000|2022-01-17 14:30:20|3512.3|3506.3|3512|3506|3512.3|3506.3|3511.8|3505.8|3
1642429850000|2022-01-17 14:30:50|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|3511.8|3505.8|1
1642429890000|2022-01-17 14:31:30|3511.5|3505.5|3511.3|3505.3|3511.5|3505.5|3511.3|3505.3|2
1642429930000|2022-01-17 14:32:10|3511.5|3505.5|3512.5|3506.5|3512.5|3506.5|3511.5|3505.5|4
1642429940000|2022-01-17 14:32:20|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1642429950000|2022-01-17 14:32:30|3513.3|3507.3|3513|3507|3513.5|3507.5|3513|3507|6
1642429960000|2022-01-17 14:32:40|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3512.8|3506.8|7
1642429980000|2022-01-17 14:33:00|3513|3507|3512.8|3506.8|3513|3507|3512.8|3506.8|2
1642429990000|2022-01-17 14:33:10|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|1
1642430000000|2022-01-17 14:33:20|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.5|3506.5|3
1642430020000|2022-01-17 14:33:40|3513.6|3507.6|3515|3509|3515|3509|3513.6|3507.6|3
1642430040000|2022-01-17 14:34:00|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|2
1642430060000|2022-01-17 14:34:20|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642430070000|2022-01-17 14:34:30|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1642430080000|2022-01-17 14:34:40|3516.5|3510.5|3515.8|3509.8|3516.5|3510.5|3515.8|3509.8|2
1642430090000|2022-01-17 14:34:50|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642430100000|2022-01-17 14:35:00|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3514.5|3508.5|3
1642430110000|2022-01-17 14:35:10|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642430120000|2022-01-17 14:35:20|3514.5|3508.5|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|2
1642430130000|2022-01-17 14:35:30|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642430140000|2022-01-17 14:35:40|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642430180000|2022-01-17 14:36:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642430230000|2022-01-17 14:37:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642430240000|2022-01-17 14:37:20|3516.3|3510.3|3516.8|3510.8|3516.8|3510.8|3516|3510|4
1642430250000|2022-01-17 14:37:30|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642430260000|2022-01-17 14:37:40|3517.3|3511.3|3516.8|3510.8|3517.3|3511.3|3516|3510|4
1642430270000|2022-01-17 14:37:50|3516|3510|3515.5|3509.5|3516.8|3510.8|3515.5|3509.5|4
1642430280000|2022-01-17 14:38:00|3514.8|3508.8|3515.5|3509.5|3515.8|3509.8|3514.8|3508.8|4
1642430290000|2022-01-17 14:38:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642430320000|2022-01-17 14:38:40|3515.5|3509.5|3515|3509|3515.5|3509.5|3514.3|3508.3|5
1642430330000|2022-01-17 14:38:50|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642430340000|2022-01-17 14:39:00|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1642430350000|2022-01-17 14:39:10|3513.5|3507.5|3513|3507|3513.5|3507.5|3512.8|3506.8|5
1642430360000|2022-01-17 14:39:20|3512.8|3506.8|3513.5|3507.5|3513.5|3507.5|3512.8|3506.8|4
1642430370000|2022-01-17 14:39:30|3513.3|3507.3|3513|3507|3513.3|3507.3|3513|3507|2
1642430380000|2022-01-17 14:39:40|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642430400000|2022-01-17 14:40:00|3515|3509|3516.3|3510.3|3516.3|3510.3|3515|3509|4
1642430410000|2022-01-17 14:40:10|3516.5|3510.5|3518.9|3512.9|3518.9|3512.9|3516.5|3510.5|4
1642430420000|2022-01-17 14:40:20|3519.1|3513.1|3518.8|3512.8|3519.4|3513.4|3518.8|3512.8|4
1642430430000|2022-01-17 14:40:30|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|2
1642430450000|2022-01-17 14:40:50|3521|3515|3522.3|3516.3|3522.3|3516.3|3521|3515|3
1642430460000|2022-01-17 14:41:00|3522.5|3516.5|3523.8|3517.8|3523.8|3517.8|3522.5|3516.5|5
1642430470000|2022-01-17 14:41:10|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1642430480000|2022-01-17 14:41:20|3524.8|3518.8|3524.8|3518.8|3525|3519|3524.8|3518.8|3
1642430490000|2022-01-17 14:41:30|3524.5|3518.5|3523.8|3517.8|3524.5|3518.5|3523.8|3517.8|4
1642430500000|2022-01-17 14:41:40|3523.5|3517.5|3522.3|3516.3|3523.5|3517.5|3522.3|3516.3|2
1642430550000|2022-01-17 14:42:30|3522.8|3516.8|3523.8|3517.8|3523.8|3517.8|3522.8|3516.8|5
1642430560000|2022-01-17 14:42:40|3523.5|3517.5|3524.5|3518.5|3524.5|3518.5|3523.5|3517.5|3
1642430570000|2022-01-17 14:42:50|3524.8|3518.8|3525.5|3519.5|3525.5|3519.5|3524.3|3518.3|3
1642430580000|2022-01-17 14:43:00|3525.3|3519.3|3524.3|3518.3|3525.5|3519.5|3523|3517|7
1642430590000|2022-01-17 14:43:10|3524.5|3518.5|3525.8|3519.8|3525.8|3519.8|3524.5|3518.5|3
1642430600000|2022-01-17 14:43:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|3
1642430610000|2022-01-17 14:43:30|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|2
1642430620000|2022-01-17 14:43:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642430630000|2022-01-17 14:43:50|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|3
1642430650000|2022-01-17 14:44:10|3523.8|3517.8|3524|3518|3524.5|3518.5|3523.8|3517.8|4
1642430660000|2022-01-17 14:44:20|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|3
1642430670000|2022-01-17 14:44:30|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524|3518|6
1642430680000|2022-01-17 14:44:40|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|3
1642430710000|2022-01-17 14:45:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642430720000|2022-01-17 14:45:20|3524.5|3518.5|3524|3518|3524.5|3518.5|3524|3518|3
1642430750000|2022-01-17 14:45:50|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1642430770000|2022-01-17 14:46:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642430780000|2022-01-17 14:46:20|3523.5|3517.5|3523|3517|3523.5|3517.5|3522|3516|4
1642430790000|2022-01-17 14:46:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642430810000|2022-01-17 14:46:50|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521|3515|6
1642430820000|2022-01-17 14:47:00|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.8|3515.8|2
1642430830000|2022-01-17 14:47:10|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|2
1642430850000|2022-01-17 14:47:30|3522|3516|3522|3516|3522|3516|3522|3516|1
1642430860000|2022-01-17 14:47:40|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642430880000|2022-01-17 14:48:00|3521.3|3515.3|3519.5|3513.5|3521.3|3515.3|3519.5|3513.5|5
1642430890000|2022-01-17 14:48:10|3519.8|3513.8|3520|3514|3520|3514|3519.8|3513.8|2
1642430900000|2022-01-17 14:48:20|3520.3|3514.3|3520.8|3514.8|3520.8|3514.8|3520.3|3514.3|3
1642430910000|2022-01-17 14:48:30|3521|3515|3520.8|3514.8|3521.5|3515.5|3520.8|3514.8|5
1642430920000|2022-01-17 14:48:40|3521|3515|3521|3515|3521|3515|3521|3515|1
1642430940000|2022-01-17 14:49:00|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642430950000|2022-01-17 14:49:10|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642430960000|2022-01-17 14:49:20|3519.8|3513.8|3519.3|3513.3|3519.8|3513.8|3519|3513|4
1642430980000|2022-01-17 14:49:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642431000000|2022-01-17 14:50:00|3520.3|3514.3|3521|3515|3521|3515|3520.3|3514.3|4
1642431020000|2022-01-17 14:50:20|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642431030000|2022-01-17 14:50:30|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642431060000|2022-01-17 14:51:00|3522.3|3516.3|3521.5|3515.5|3522.3|3516.3|3521.3|3515.3|3
1642431070000|2022-01-17 14:51:10|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1642431120000|2022-01-17 14:52:00|3521.8|3515.8|3521.3|3515.3|3521.8|3515.8|3521.3|3515.3|2
1642431130000|2022-01-17 14:52:10|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|2
1642431140000|2022-01-17 14:52:20|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3519.8|3513.8|2
1642431160000|2022-01-17 14:52:40|3520.5|3514.5|3521.5|3515.5|3521.5|3515.5|3520.5|3514.5|4
1642431170000|2022-01-17 14:52:50|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.8|3515.8|3
1642431180000|2022-01-17 14:53:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|4
1642431200000|2022-01-17 14:53:20|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|3
1642431210000|2022-01-17 14:53:30|3524|3518|3524|3518|3524.8|3518.8|3524|3518|3
1642431230000|2022-01-17 14:53:50|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|3
1642431240000|2022-01-17 14:54:00|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|2
1642431250000|2022-01-17 14:54:10|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1642431260000|2022-01-17 14:54:20|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|2
1642431270000|2022-01-17 14:54:30|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642431290000|2022-01-17 14:54:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1642431320000|2022-01-17 14:55:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642431330000|2022-01-17 14:55:30|3524.5|3518.5|3523.5|3517.5|3524.5|3518.5|3522.8|3516.8|6
1642431340000|2022-01-17 14:55:40|3522.8|3516.8|3522|3516|3522.8|3516.8|3522|3516|6
1642431350000|2022-01-17 14:55:50|3521.8|3515.8|3521|3515|3521.8|3515.8|3520.8|3514.8|5
1642431360000|2022-01-17 14:56:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642431370000|2022-01-17 14:56:10|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1642431380000|2022-01-17 14:56:20|3523|3517|3522|3516|3523|3517|3522|3516|3
1642431460000|2022-01-17 14:57:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642431470000|2022-01-17 14:57:50|3521.5|3515.5|3521|3515|3521.5|3515.5|3521|3515|3
1642431480000|2022-01-17 14:58:00|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642431490000|2022-01-17 14:58:10|3521.3|3515.3|3521|3515|3521.3|3515.3|3521|3515|2
1642431510000|2022-01-17 14:58:30|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|2
1642431530000|2022-01-17 14:58:50|3519|3513|3519|3513|3519.5|3513.5|3518|3512|7
1642431540000|2022-01-17 14:59:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642431570000|2022-01-17 14:59:30|3519.3|3513.3|3520.3|3514.3|3520.3|3514.3|3519.3|3513.3|5
1642431580000|2022-01-17 14:59:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642431600000|2022-01-17 15:00:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642431610000|2022-01-17 15:00:10|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642431620000|2022-01-17 15:00:20|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642431640000|2022-01-17 15:00:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642431670000|2022-01-17 15:01:10|3521|3515|3520|3514|3521|3515|3520|3514|3
1642431690000|2022-01-17 15:01:30|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.3|3513.3|4
1642431700000|2022-01-17 15:01:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519|3513|3
1642431730000|2022-01-17 15:02:10|3519|3513|3519|3513|3519|3513|3519|3513|1
1642431770000|2022-01-17 15:02:50|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642431810000|2022-01-17 15:03:30|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642431820000|2022-01-17 15:03:40|3518.8|3512.8|3519.3|3513.3|3519.3|3513.3|3518.8|3512.8|3
1642431830000|2022-01-17 15:03:50|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1642431860000|2022-01-17 15:04:20|3517.8|3511.8|3516.8|3510.8|3517.8|3511.8|3516.8|3510.8|4
1642431870000|2022-01-17 15:04:30|3517|3511|3517|3511|3517|3511|3517|3511|1
1642431880000|2022-01-17 15:04:40|3517.3|3511.3|3516.8|3510.8|3517.5|3511.5|3516.8|3510.8|5
1642431890000|2022-01-17 15:04:50|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516|3510|4
1642431920000|2022-01-17 15:05:20|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642431930000|2022-01-17 15:05:30|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.3|3509.3|3
1642431980000|2022-01-17 15:06:20|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642432000000|2022-01-17 15:06:40|3515|3509|3515.3|3509.3|3515.3|3509.3|3514.8|3508.8|3
1642432010000|2022-01-17 15:06:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642432030000|2022-01-17 15:07:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642432050000|2022-01-17 15:07:30|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642432060000|2022-01-17 15:07:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642432080000|2022-01-17 15:08:00|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642432110000|2022-01-17 15:08:30|3515.5|3509.5|3514.3|3508.3|3515.5|3509.5|3514.3|3508.3|2
1642432120000|2022-01-17 15:08:40|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642432130000|2022-01-17 15:08:50|3514.8|3508.8|3516.3|3510.3|3516.3|3510.3|3514.8|3508.8|4
1642432160000|2022-01-17 15:09:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642432170000|2022-01-17 15:09:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|3
1642432190000|2022-01-17 15:09:50|3515.5|3509.5|3516.5|3510.5|3516.5|3510.5|3515.5|3509.5|3
1642432220000|2022-01-17 15:10:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642432250000|2022-01-17 15:10:50|3517|3511|3517|3511|3517|3511|3517|3511|1
1642432260000|2022-01-17 15:11:00|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642432270000|2022-01-17 15:11:10|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642432300000|2022-01-17 15:11:40|3518|3512|3518|3512|3518|3512|3518|3512|1
1642432330000|2022-01-17 15:12:10|3518.3|3512.3|3518.8|3512.8|3518.8|3512.8|3518.3|3512.3|2
1642432350000|2022-01-17 15:12:30|3519|3513|3519|3513|3519|3513|3519|3513|1
1642432360000|2022-01-17 15:12:40|3519.3|3513.3|3519.8|3513.8|3519.8|3513.8|3519.3|3513.3|3
1642432390000|2022-01-17 15:13:10|3519.3|3513.3|3518.5|3512.5|3519.3|3513.3|3518.5|3512.5|4
1642432400000|2022-01-17 15:13:20|3518.3|3512.3|3519.5|3513.5|3519.5|3513.5|3518.3|3512.3|4
1642432410000|2022-01-17 15:13:30|3519|3513|3519.5|3513.5|3519.5|3513.5|3518.5|3512.5|5
1642432420000|2022-01-17 15:13:40|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|2
1642432440000|2022-01-17 15:14:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642432450000|2022-01-17 15:14:10|3520.5|3514.5|3520.8|3514.8|3520.8|3514.8|3520.5|3514.5|2
1642432460000|2022-01-17 15:14:20|3521|3515|3521|3515|3521|3515|3521|3515|1
1642432510000|2022-01-17 15:15:10|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642432530000|2022-01-17 15:15:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1642432550000|2022-01-17 15:15:50|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1642432590000|2022-01-17 15:16:30|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520|3514|4
1642432690000|2022-01-17 15:18:10|3520.8|3514.8|3521.8|3515.8|3521.8|3515.8|3520.8|3514.8|2
1642432700000|2022-01-17 15:18:20|3522|3516|3522.8|3516.8|3522.8|3516.8|3522|3516|3
1642432710000|2022-01-17 15:18:30|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642432720000|2022-01-17 15:18:40|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642432770000|2022-01-17 15:19:30|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|3
1642432780000|2022-01-17 15:19:40|3521.5|3515.5|3520.5|3514.5|3521.5|3515.5|3520.3|3514.3|3
1642432790000|2022-01-17 15:19:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642432860000|2022-01-17 15:21:00|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642432920000|2022-01-17 15:22:00|3520|3514|3520|3514|3520|3514|3520|3514|1
1642432980000|2022-01-17 15:23:00|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642433030000|2022-01-17 15:23:50|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642433150000|2022-01-17 15:25:50|3520.8|3514.8|3520.5|3514.5|3520.8|3514.8|3520.5|3514.5|2
1642433190000|2022-01-17 15:26:30|3520.3|3514.3|3519.8|3513.8|3520.3|3514.3|3519.8|3513.8|3
1642433210000|2022-01-17 15:26:50|3520|3514|3520.3|3514.3|3520.3|3514.3|3520|3514|2
1642433250000|2022-01-17 15:27:30|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642433320000|2022-01-17 15:28:40|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|2
1642433400000|2022-01-17 15:30:00|3521.5|3515.5|3522.8|3516.8|3522.8|3516.8|3521.5|3515.5|2
1642433410000|2022-01-17 15:30:10|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642433460000|2022-01-17 15:31:00|3522.8|3516.8|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|3
1642433470000|2022-01-17 15:31:10|3522.5|3516.5|3522|3516|3522.5|3516.5|3522|3516|2
1642433480000|2022-01-17 15:31:20|3521.8|3515.8|3522|3516|3522|3516|3521.5|3515.5|3
1642433490000|2022-01-17 15:31:30|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642433510000|2022-01-17 15:31:50|3521.8|3515.8|3520.9|3514.9|3521.8|3515.8|3520.9|3514.9|2
1642433520000|2022-01-17 15:32:00|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|3520.6|3514.6|1
1642433530000|2022-01-17 15:32:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1642433550000|2022-01-17 15:32:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642433560000|2022-01-17 15:32:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642433580000|2022-01-17 15:33:00|3521.3|3515.3|3522|3516|3522|3516|3521.3|3515.3|2
1642433610000|2022-01-17 15:33:30|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|3
1642433620000|2022-01-17 15:33:40|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|4
1642433630000|2022-01-17 15:33:50|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642433640000|2022-01-17 15:34:00|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642433660000|2022-01-17 15:34:20|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|3
1642433690000|2022-01-17 15:34:50|3523|3517|3522.5|3516.5|3523|3517|3522.5|3516.5|2
1642433700000|2022-01-17 15:35:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|3
1642433710000|2022-01-17 15:35:10|3522.5|3516.5|3522.8|3516.8|3522.8|3516.8|3522.5|3516.5|2
1642433720000|2022-01-17 15:35:20|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|3
1642433730000|2022-01-17 15:35:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1642433750000|2022-01-17 15:35:50|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642433760000|2022-01-17 15:36:00|3522.8|3516.8|3523|3517|3523|3517|3522.8|3516.8|2
1642433770000|2022-01-17 15:36:10|3522.8|3516.8|3522.5|3516.5|3522.8|3516.8|3522.5|3516.5|2
1642433780000|2022-01-17 15:36:20|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|2
1642433790000|2022-01-17 15:36:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1642433800000|2022-01-17 15:36:40|3523.3|3517.3|3523|3517|3523.3|3517.3|3523|3517|2
1642433820000|2022-01-17 15:37:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642433840000|2022-01-17 15:37:20|3522.5|3516.5|3523.5|3517.5|3523.5|3517.5|3522.5|3516.5|4
1642433860000|2022-01-17 15:37:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642433870000|2022-01-17 15:37:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642433880000|2022-01-17 15:38:00|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|3
1642433970000|2022-01-17 15:39:30|3523|3517|3523|3517|3523.3|3517.3|3523|3517|3
1642434000000|2022-01-17 15:40:00|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642434010000|2022-01-17 15:40:10|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|2
1642434020000|2022-01-17 15:40:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1642434060000|2022-01-17 15:41:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642434080000|2022-01-17 15:41:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1642434090000|2022-01-17 15:41:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642434250000|2022-01-17 15:44:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642434260000|2022-01-17 15:44:20|3522.8|3516.8|3522.8|3516.8|3523.5|3517.5|3522.8|3516.8|3
1642434300000|2022-01-17 15:45:00|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|2
1642434320000|2022-01-17 15:45:20|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642434340000|2022-01-17 15:45:40|3522.5|3516.5|3522.3|3516.3|3523.3|3517.3|3522.3|3516.3|3
1642434380000|2022-01-17 15:46:20|3522.5|3516.5|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|3
1642434430000|2022-01-17 15:47:10|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|2
1642434470000|2022-01-17 15:47:50|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642434480000|2022-01-17 15:48:00|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1642434490000|2022-01-17 15:48:10|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642434500000|2022-01-17 15:48:20|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|3
1642434510000|2022-01-17 15:48:30|3522.5|3516.5|3519.5|3513.5|3522.5|3516.5|3519.5|3513.5|7
1642434520000|2022-01-17 15:48:40|3519.8|3513.8|3516.4|3510.4|3519.8|3513.8|3516.1|3510.1|5
1642434530000|2022-01-17 15:48:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642434540000|2022-01-17 15:49:00|3516|3510|3513.8|3507.8|3516|3510|3513.3|3507.3|10
1642434550000|2022-01-17 15:49:10|3512.8|3506.8|3513.5|3507.5|3513.5|3507.5|3512.8|3506.8|2
1642434560000|2022-01-17 15:49:20|3514|3508|3514.3|3508.3|3514.5|3508.5|3514|3508|3
1642434580000|2022-01-17 15:49:40|3514|3508|3512.8|3506.8|3514|3508|3512.8|3506.8|3
1642434600000|2022-01-17 15:50:00|3513|3507|3513|3507|3513.8|3507.8|3513|3507|4
1642434640000|2022-01-17 15:50:40|3512|3506|3511|3505|3512|3506|3510.9|3504.9|9
1642434650000|2022-01-17 15:50:50|3510.9|3504.9|3509.8|3503.8|3510.9|3504.9|3509.8|3503.8|4
1642434660000|2022-01-17 15:51:00|3509.5|3503.5|3509|3503|3509.5|3503.5|3509|3503|2
1642434670000|2022-01-17 15:51:10|3508.8|3502.8|3508.3|3502.3|3508.8|3502.8|3508|3502|4
1642434680000|2022-01-17 15:51:20|3509.3|3503.3|3509.5|3503.5|3510.3|3504.3|3509.3|3503.3|5
1642434690000|2022-01-17 15:51:30|3509.8|3503.8|3509.8|3503.8|3509.8|3503.8|3509.5|3503.5|3
1642434710000|2022-01-17 15:51:50|3510|3504|3510.3|3504.3|3510.3|3504.3|3509.8|3503.8|4
1642434720000|2022-01-17 15:52:00|3510|3504|3509.3|3503.3|3510|3504|3509.3|3503.3|2
1642434730000|2022-01-17 15:52:10|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|3508.8|3502.8|1
1642434740000|2022-01-17 15:52:20|3509.3|3503.3|3509.8|3503.8|3509.8|3503.8|3509.3|3503.3|2
1642434760000|2022-01-17 15:52:40|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|3510.3|3504.3|1
1642434770000|2022-01-17 15:52:50|3510.5|3504.5|3510.3|3504.3|3510.8|3504.8|3510.3|3504.3|3
1642434780000|2022-01-17 15:53:00|3510.5|3504.5|3511.5|3505.5|3511.5|3505.5|3510.5|3504.5|4
1642434790000|2022-01-17 15:53:10|3511|3505|3511|3505|3511.3|3505.3|3511|3505|3
1642434810000|2022-01-17 15:53:30|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1642434820000|2022-01-17 15:53:40|3511.5|3505.5|3510.8|3504.8|3511.5|3505.5|3510.8|3504.8|2
1642434830000|2022-01-17 15:53:50|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|3510.5|3504.5|1
1642434850000|2022-01-17 15:54:10|3510.8|3504.8|3511.3|3505.3|3511.3|3505.3|3510.8|3504.8|3
1642434860000|2022-01-17 15:54:20|3510.5|3504.5|3511.3|3505.3|3511.3|3505.3|3510.5|3504.5|4
1642434870000|2022-01-17 15:54:30|3511|3505|3510.8|3504.8|3511|3505|3510.8|3504.8|2
1642434890000|2022-01-17 15:54:50|3509.8|3503.8|3510.5|3504.5|3510.5|3504.5|3509.8|3503.8|2
1642434900000|2022-01-17 15:55:00|3511|3505|3511.3|3505.3|3511.3|3505.3|3511|3505|2
1642434910000|2022-01-17 15:55:10|3510.5|3504.5|3511.5|3505.5|3511.5|3505.5|3510.5|3504.5|3
1642434920000|2022-01-17 15:55:20|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1642434940000|2022-01-17 15:55:40|3511|3505|3511|3505|3511.8|3505.8|3510.5|3504.5|6
1642434980000|2022-01-17 15:56:20|3510.8|3504.8|3510.5|3504.5|3512|3506|3510.5|3504.5|3
1642434990000|2022-01-17 15:56:30|3510.3|3504.3|3510.5|3504.5|3510.5|3504.5|3510.3|3504.3|2
1642435000000|2022-01-17 15:56:40|3511|3505|3511|3505|3511|3505|3511|3505|1
1642435010000|2022-01-17 15:56:50|3511.5|3505.5|3511.8|3505.8|3511.8|3505.8|3511.5|3505.5|2
1642435020000|2022-01-17 15:57:00|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|3511.3|3505.3|1
1642435030000|2022-01-17 15:57:10|3512|3506|3512|3506|3512.3|3506.3|3511.3|3505.3|7
1642435040000|2022-01-17 15:57:20|3512.5|3506.5|3511.8|3505.8|3512.5|3506.5|3511.8|3505.8|3
1642435050000|2022-01-17 15:57:30|3512|3506|3511.3|3505.3|3512|3506|3511.3|3505.3|3
1642435060000|2022-01-17 15:57:40|3511|3505|3510.5|3504.5|3511|3505|3510.5|3504.5|3
1642435070000|2022-01-17 15:57:50|3511.3|3505.3|3510.3|3504.3|3511.3|3505.3|3510.3|3504.3|4
1642435090000|2022-01-17 15:58:10|3510|3504|3510|3504|3510|3504|3510|3504|1
1642435100000|2022-01-17 15:58:20|3510.3|3504.3|3511|3505|3511|3505|3510.3|3504.3|2
1642435110000|2022-01-17 15:58:30|3511.3|3505.3|3510.8|3504.8|3511.3|3505.3|3510.3|3504.3|8
1642435120000|2022-01-17 15:58:40|3510.5|3504.5|3510.5|3504.5|3511.3|3505.3|3510.5|3504.5|4
1642435130000|2022-01-17 15:58:50|3510.8|3504.8|3510.5|3504.5|3511.5|3505.5|3510.5|3504.5|7
1642435140000|2022-01-17 15:59:00|3510.3|3504.3|3510|3504|3510.3|3504.3|3510|3504|2
1642435150000|2022-01-17 15:59:10|3509.8|3503.8|3509.8|3503.8|3510.3|3504.3|3509.8|3503.8|3
1642435160000|2022-01-17 15:59:20|3510|3504|3510.8|3504.8|3510.8|3504.8|3510|3504|4
1642435170000|2022-01-17 15:59:30|3511|3505|3512.8|3506.8|3512.8|3506.8|3511|3505|3
1642435180000|2022-01-17 15:59:40|3512.3|3506.3|3512.8|3506.8|3512.8|3506.8|3511.3|3505.3|6
1642435190000|2022-01-17 15:59:50|3513.8|3507.8|3512.8|3506.8|3513.8|3507.8|3512.8|3506.8|7
1642435200000|2022-01-17 16:00:00|3513|3507|3513.3|3507.3|3513.3|3507.3|3513|3507|2
1642435210000|2022-01-17 16:00:10|3513.5|3507.5|3513.8|3507.8|3514|3508|3513.5|3507.5|4
1642435220000|2022-01-17 16:00:20|3513|3507|3512.5|3506.5|3513.3|3507.3|3512.5|3506.5|5
1642435240000|2022-01-17 16:00:40|3512.8|3506.8|3513.3|3507.3|3513.3|3507.3|3512.8|3506.8|3
1642435250000|2022-01-17 16:00:50|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.5|3507.5|2
1642435260000|2022-01-17 16:01:00|3513|3507|3513|3507|3513|3507|3513|3507|1
1642435280000|2022-01-17 16:01:20|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642435310000|2022-01-17 16:01:50|3513.3|3507.3|3513.8|3507.8|3513.8|3507.8|3513.3|3507.3|3
1642435320000|2022-01-17 16:02:00|3514|3508|3514|3508|3514.3|3508.3|3513.8|3507.8|5
1642435330000|2022-01-17 16:02:10|3514.3|3508.3|3514.5|3508.5|3514.5|3508.5|3514.3|3508.3|2
1642435340000|2022-01-17 16:02:20|3514.8|3508.8|3515.5|3509.5|3515.8|3509.8|3514.8|3508.8|5
1642435350000|2022-01-17 16:02:30|3516|3510|3516|3510|3516|3510|3516|3510|1
1642435360000|2022-01-17 16:02:40|3515.3|3509.3|3516|3510|3516|3510|3515.3|3509.3|2
1642435370000|2022-01-17 16:02:50|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|2
1642435380000|2022-01-17 16:03:00|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642435390000|2022-01-17 16:03:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642435410000|2022-01-17 16:03:30|3516.5|3510.5|3515.8|3509.8|3516.8|3510.8|3515.8|3509.8|3
1642435430000|2022-01-17 16:03:50|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642435450000|2022-01-17 16:04:10|3516|3510|3516.5|3510.5|3517.3|3511.3|3516|3510|4
1642435490000|2022-01-17 16:04:50|3516.8|3510.8|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|7
1642435600000|2022-01-17 16:06:40|3517|3511|3516.5|3510.5|3517|3511|3516.5|3510.5|2
1642435610000|2022-01-17 16:06:50|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642435670000|2022-01-17 16:07:50|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642435690000|2022-01-17 16:08:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642435700000|2022-01-17 16:08:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642435760000|2022-01-17 16:09:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642435790000|2022-01-17 16:09:50|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642435970000|2022-01-17 16:12:50|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642435980000|2022-01-17 16:13:00|3516|3510|3516|3510|3516|3510|3516|3510|1
1642436130000|2022-01-17 16:15:30|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642436170000|2022-01-17 16:16:10|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|2
1642436320000|2022-01-17 16:18:40|3515.5|3509.5|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|3
1642436340000|2022-01-17 16:19:00|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642436350000|2022-01-17 16:19:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642436370000|2022-01-17 16:19:30|3515.8|3509.8|3516.3|3510.3|3516.3|3510.3|3515.8|3509.8|3
1642436400000|2022-01-17 16:20:00|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|2
1642436440000|2022-01-17 16:20:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642436460000|2022-01-17 16:21:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642436470000|2022-01-17 16:21:10|3517|3511|3517.5|3511.5|3517.5|3511.5|3517|3511|3
1642436510000|2022-01-17 16:21:50|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642436520000|2022-01-17 16:22:00|3517.3|3511.3|3516.3|3510.3|3517.3|3511.3|3516.3|3510.3|2
1642436540000|2022-01-17 16:22:20|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642436580000|2022-01-17 16:23:00|3516.3|3510.3|3515|3509|3516.5|3510.5|3515|3509|4
1642436780000|2022-01-17 16:26:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642436900000|2022-01-17 16:28:20|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1642436910000|2022-01-17 16:28:30|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642436920000|2022-01-17 16:28:40|3517|3511|3517.5|3511.5|3517.5|3511.5|3517|3511|3
1642436930000|2022-01-17 16:28:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642436950000|2022-01-17 16:29:10|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|2
1642436980000|2022-01-17 16:29:40|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642437000000|2022-01-17 16:30:00|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642437010000|2022-01-17 16:30:10|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642437070000|2022-01-17 16:31:10|3516.5|3510.5|3516|3510|3516.5|3510.5|3516|3510|3
1642437080000|2022-01-17 16:31:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642437100000|2022-01-17 16:31:40|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1642437110000|2022-01-17 16:31:50|3516|3510|3516.5|3510.5|3516.5|3510.5|3515.8|3509.8|5
1642437140000|2022-01-17 16:32:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642437160000|2022-01-17 16:32:40|3516|3510|3516|3510|3516|3510|3516|3510|1
1642437230000|2022-01-17 16:33:50|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642437240000|2022-01-17 16:34:00|3516|3510|3516.3|3510.3|3516.3|3510.3|3516|3510|2
1642437250000|2022-01-17 16:34:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642437300000|2022-01-17 16:35:00|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515.3|3509.3|2
1642437320000|2022-01-17 16:35:20|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|2
1642437340000|2022-01-17 16:35:40|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1642437360000|2022-01-17 16:36:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642437370000|2022-01-17 16:36:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642437380000|2022-01-17 16:36:20|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1642437400000|2022-01-17 16:36:40|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642437430000|2022-01-17 16:37:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642437440000|2022-01-17 16:37:20|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3514.8|3508.8|2
1642437450000|2022-01-17 16:37:30|3515|3509|3515|3509|3515|3509|3515|3509|1
1642437460000|2022-01-17 16:37:40|3514.8|3508.8|3514.3|3508.3|3514.8|3508.8|3514.3|3508.3|3
1642437500000|2022-01-17 16:38:20|3514|3508|3514|3508|3514|3508|3514|3508|1
1642437540000|2022-01-17 16:39:00|3513.8|3507.8|3514.3|3508.3|3514.3|3508.3|3513.8|3507.8|3
1642437610000|2022-01-17 16:40:10|3514|3508|3514|3508|3514|3508|3514|3508|1
1642437620000|2022-01-17 16:40:20|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642437650000|2022-01-17 16:40:50|3515|3509|3516|3510|3516|3510|3515|3509|3
1642437660000|2022-01-17 16:41:00|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642437730000|2022-01-17 16:42:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642437750000|2022-01-17 16:42:30|3515.3|3509.3|3516.3|3510.3|3516.3|3510.3|3515.3|3509.3|2
1642437760000|2022-01-17 16:42:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642437790000|2022-01-17 16:43:10|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642437840000|2022-01-17 16:44:00|3517|3511|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|3
1642437900000|2022-01-17 16:45:00|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642437910000|2022-01-17 16:45:10|3515.8|3509.8|3515.3|3509.3|3515.8|3509.8|3515.3|3509.3|2
1642437920000|2022-01-17 16:45:20|3515|3509|3515|3509|3515.5|3509.5|3515|3509|3
1642437940000|2022-01-17 16:45:40|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|2
1642437960000|2022-01-17 16:46:00|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642437990000|2022-01-17 16:46:30|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3514.8|3508.8|2
1642438140000|2022-01-17 16:49:00|3515.5|3509.5|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|2
1642438180000|2022-01-17 16:49:40|3514.8|3508.8|3515.5|3509.5|3516|3510|3514.8|3508.8|3
1642438190000|2022-01-17 16:49:50|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642438200000|2022-01-17 16:50:00|3515|3509|3515.5|3509.5|3515.5|3509.5|3515|3509|3
1642438210000|2022-01-17 16:50:10|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|2
1642438310000|2022-01-17 16:51:50|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1642438320000|2022-01-17 16:52:00|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642438330000|2022-01-17 16:52:10|3516|3510|3515.5|3509.5|3516|3510|3515.5|3509.5|2
1642438340000|2022-01-17 16:52:20|3516.8|3510.8|3515.3|3509.3|3516.8|3510.8|3515.3|3509.3|5
1642438390000|2022-01-17 16:53:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642438440000|2022-01-17 16:54:00|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|2
1642438520000|2022-01-17 16:55:20|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642438540000|2022-01-17 16:55:40|3516|3510|3516|3510|3516|3510|3516|3510|1
1642438600000|2022-01-17 16:56:40|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642438610000|2022-01-17 16:56:50|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642438620000|2022-01-17 16:57:00|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642438640000|2022-01-17 16:57:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642438650000|2022-01-17 16:57:30|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1642438690000|2022-01-17 16:58:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642438720000|2022-01-17 16:58:40|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.3|3509.3|3
1642438750000|2022-01-17 16:59:10|3515.8|3509.8|3516|3510|3516|3510|3515.8|3509.8|2
1642438770000|2022-01-17 16:59:30|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642438790000|2022-01-17 16:59:50|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642438800000|2022-01-17 17:00:00|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642438960000|2022-01-17 17:02:40|3515|3509|3515|3509|3515|3509|3515|3509|1
1642439060000|2022-01-17 17:04:20|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642439090000|2022-01-17 17:04:50|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642439370000|2022-01-17 17:09:30|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642439380000|2022-01-17 17:09:40|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642439520000|2022-01-17 17:12:00|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642439530000|2022-01-17 17:12:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642439560000|2022-01-17 17:12:40|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642441880000|2022-01-17 17:51:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642442100000|2022-01-17 17:55:00|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|3516.6|3510.6|1
1642442190000|2022-01-17 17:56:30|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|3515.9|3509.9|1
1642467720000|2022-01-18 01:02:00|3518.8|3512.8|3518.3|3512.3|3518.8|3512.8|3518.3|3512.3|3
1642467730000|2022-01-18 01:02:10|3518|3512|3518|3512|3518|3512|3518|3512|1
1642467740000|2022-01-18 01:02:20|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642467770000|2022-01-18 01:02:50|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642467800000|2022-01-18 01:03:20|3516.8|3510.8|3517.8|3511.8|3517.8|3511.8|3516.5|3510.5|3
1642467810000|2022-01-18 01:03:30|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1642467860000|2022-01-18 01:04:20|3516.8|3510.8|3516|3510|3516.8|3510.8|3516|3510|3
1642467870000|2022-01-18 01:04:30|3515|3509|3516|3510|3516|3510|3515|3509|2
1642467890000|2022-01-18 01:04:50|3516.5|3510.5|3517.3|3511.3|3517.3|3511.3|3516.5|3510.5|2
1642467900000|2022-01-18 01:05:00|3518|3512|3517|3511|3518.5|3512.5|3517|3511|5
1642467910000|2022-01-18 01:05:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642467940000|2022-01-18 01:05:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642467980000|2022-01-18 01:06:20|3517|3511|3517|3511|3517|3511|3517|3511|1
1642468040000|2022-01-18 01:07:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642468050000|2022-01-18 01:07:30|3517|3511|3517|3511|3517|3511|3517|3511|1
1642468130000|2022-01-18 01:08:50|3517.8|3511.8|3518.5|3512.5|3518.5|3512.5|3517.8|3511.8|3
1642468140000|2022-01-18 01:09:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642468170000|2022-01-18 01:09:30|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|3517.9|3511.9|1
1642468180000|2022-01-18 01:09:40|3517|3511|3517|3511|3517|3511|3517|3511|1
1642468220000|2022-01-18 01:10:20|3518.3|3512.3|3517.5|3511.5|3518.8|3512.8|3517.5|3511.5|5
1642468240000|2022-01-18 01:10:40|3518.3|3512.3|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|2
1642468250000|2022-01-18 01:10:50|3518.3|3512.3|3517.3|3511.3|3518.3|3512.3|3517.3|3511.3|4
1642468260000|2022-01-18 01:11:00|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|5
1642468270000|2022-01-18 01:11:10|3517|3511|3517|3511|3517|3511|3517|3511|1
1642468300000|2022-01-18 01:11:40|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|2
1642468330000|2022-01-18 01:12:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642468350000|2022-01-18 01:12:30|3517|3511|3515.5|3509.5|3517|3511|3515|3509|7
1642468360000|2022-01-18 01:12:40|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|2
1642468370000|2022-01-18 01:12:50|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642468380000|2022-01-18 01:13:00|3515.8|3509.8|3515.5|3509.5|3515.8|3509.8|3515.5|3509.5|2
1642468400000|2022-01-18 01:13:20|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|2
1642468410000|2022-01-18 01:13:30|3515.5|3509.5|3515.8|3509.8|3516.3|3510.3|3515.5|3509.5|3
1642468420000|2022-01-18 01:13:40|3515|3509|3515.8|3509.8|3515.8|3509.8|3515|3509|2
1642468430000|2022-01-18 01:13:50|3516|3510|3515.8|3509.8|3516|3510|3515.8|3509.8|2
1642468460000|2022-01-18 01:14:20|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642468480000|2022-01-18 01:14:40|3515.3|3509.3|3513.8|3507.8|3515.3|3509.3|3513.8|3507.8|4
1642468490000|2022-01-18 01:14:50|3514.3|3508.3|3514.5|3508.5|3515|3509|3514.3|3508.3|4
1642468500000|2022-01-18 01:15:00|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642468510000|2022-01-18 01:15:10|3514.3|3508.3|3514.5|3508.5|3515|3509|3514.3|3508.3|4
1642468520000|2022-01-18 01:15:20|3514.3|3508.3|3515|3509|3515|3509|3513.8|3507.8|5
1642468530000|2022-01-18 01:15:30|3514.5|3508.5|3514.5|3508.5|3515|3509|3514.3|3508.3|5
1642468540000|2022-01-18 01:15:40|3514.3|3508.3|3513.5|3507.5|3514.3|3508.3|3513.5|3507.5|3
1642468550000|2022-01-18 01:15:50|3513.8|3507.8|3513|3507|3513.8|3507.8|3512.5|3506.5|7
1642468560000|2022-01-18 01:16:00|3512.8|3506.8|3513|3507|3513|3507|3512.3|3506.3|3
1642468570000|2022-01-18 01:16:10|3512.8|3506.8|3513|3507|3513.5|3507.5|3512.8|3506.8|7
1642468580000|2022-01-18 01:16:20|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|3512.8|3506.8|1
1642468600000|2022-01-18 01:16:40|3513|3507|3513|3507|3513|3507|3513|3507|1
1642468610000|2022-01-18 01:16:50|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513|3507|3
1642468620000|2022-01-18 01:17:00|3513|3507|3513.5|3507.5|3513.5|3507.5|3513|3507|3
1642468650000|2022-01-18 01:17:30|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513|3507|4
1642468660000|2022-01-18 01:17:40|3513|3507|3513|3507|3513|3507|3513|3507|1
1642468680000|2022-01-18 01:18:00|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3512.3|3506.3|4
1642468700000|2022-01-18 01:18:20|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|3513.8|3507.8|1
1642468710000|2022-01-18 01:18:30|3513.5|3507.5|3513|3507|3513.8|3507.8|3513|3507|6
1642468730000|2022-01-18 01:18:50|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|2
1642468740000|2022-01-18 01:19:00|3513.3|3507.3|3513.5|3507.5|3513.5|3507.5|3513.3|3507.3|2
1642468750000|2022-01-18 01:19:10|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3512.8|3506.8|4
1642468770000|2022-01-18 01:19:30|3513|3507|3512.8|3506.8|3513|3507|3512.8|3506.8|2
1642468780000|2022-01-18 01:19:40|3513|3507|3512.8|3506.8|3513.3|3507.3|3512.8|3506.8|3
1642468790000|2022-01-18 01:19:50|3513|3507|3513.8|3507.8|3513.8|3507.8|3513|3507|7
1642468800000|2022-01-18 01:20:00|3513.5|3507.5|3513.5|3507.5|3514|3508|3513.5|3507.5|23
1642468810000|2022-01-18 01:20:10|3513.8|3507.8|3513.5|3507.5|3514|3508|3513.3|3507.3|11
1642468830000|2022-01-18 01:20:30|3514|3508|3514|3508|3515|3509|3514|3508|5
1642468840000|2022-01-18 01:20:40|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514|3508|3
1642468850000|2022-01-18 01:20:50|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.3|3508.3|3
1642468920000|2022-01-18 01:22:00|3515|3509|3515|3509|3515|3509|3515|3509|1
1642468930000|2022-01-18 01:22:10|3515.3|3509.3|3516.8|3510.8|3516.8|3510.8|3515.3|3509.3|7
1642468940000|2022-01-18 01:22:20|3515.5|3509.5|3516.8|3510.8|3516.8|3510.8|3515.5|3509.5|2
1642468950000|2022-01-18 01:22:30|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642468960000|2022-01-18 01:22:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642468970000|2022-01-18 01:22:50|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642468990000|2022-01-18 01:23:10|3517|3511|3516.8|3510.8|3517|3511|3516.8|3510.8|2
1642469010000|2022-01-18 01:23:30|3517|3511|3517|3511|3517|3511|3517|3511|1
1642469020000|2022-01-18 01:23:40|3517.5|3511.5|3518.9|3512.9|3518.9|3512.9|3517.5|3511.5|3
1642469030000|2022-01-18 01:23:50|3518.3|3512.3|3518.5|3512.5|3518.8|3512.8|3518.3|3512.3|3
1642469040000|2022-01-18 01:24:00|3518.3|3512.3|3518.3|3512.3|3518.8|3512.8|3518|3512|8
1642469050000|2022-01-18 01:24:10|3518.5|3512.5|3519|3513|3519|3513|3518.5|3512.5|5
1642469060000|2022-01-18 01:24:20|3518.8|3512.8|3518.8|3512.8|3519|3513|3518.8|3512.8|3
1642469070000|2022-01-18 01:24:30|3518|3512|3518|3512|3518|3512|3517.8|3511.8|3
1642469080000|2022-01-18 01:24:40|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642469100000|2022-01-18 01:25:00|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642469110000|2022-01-18 01:25:10|3518|3512|3518.3|3512.3|3518.3|3512.3|3518|3512|2
1642469120000|2022-01-18 01:25:20|3518.5|3512.5|3519.3|3513.3|3519.3|3513.3|3518.5|3512.5|2
1642469150000|2022-01-18 01:25:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642469190000|2022-01-18 01:26:30|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642469200000|2022-01-18 01:26:40|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642469280000|2022-01-18 01:28:00|3518.8|3512.8|3521.5|3515.5|3521.5|3515.5|3518.8|3512.8|5
1642469290000|2022-01-18 01:28:10|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1642469300000|2022-01-18 01:28:20|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|4
1642469320000|2022-01-18 01:28:40|3520.9|3514.9|3521|3515|3521|3515|3520.9|3514.9|2
1642469340000|2022-01-18 01:29:00|3521.8|3515.8|3520.3|3514.3|3521.8|3515.8|3520.3|3514.3|4
1642469350000|2022-01-18 01:29:10|3520|3514|3519.5|3513.5|3520|3514|3519.5|3513.5|3
1642469360000|2022-01-18 01:29:20|3519.3|3513.3|3518.3|3512.3|3519.3|3513.3|3518|3512|5
1642469400000|2022-01-18 01:30:00|3518.8|3512.8|3519.3|3513.3|3519.3|3513.3|3518.8|3512.8|3
1642469410000|2022-01-18 01:30:10|3519|3513|3518.5|3512.5|3519|3513|3518.5|3512.5|3
1642469420000|2022-01-18 01:30:20|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1642469450000|2022-01-18 01:30:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642469460000|2022-01-18 01:31:00|3518|3512|3518|3512|3518|3512|3518|3512|1
1642469470000|2022-01-18 01:31:10|3518.3|3512.3|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|3
1642469490000|2022-01-18 01:31:30|3518|3512|3518|3512|3518|3512|3518|3512|1
1642469500000|2022-01-18 01:31:40|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642469510000|2022-01-18 01:31:50|3518|3512|3517.3|3511.3|3518|3512|3517.3|3511.3|5
1642469530000|2022-01-18 01:32:10|3517|3511|3516|3510|3517|3511|3516|3510|4
1642469550000|2022-01-18 01:32:30|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642469560000|2022-01-18 01:32:40|3516.5|3510.5|3517.3|3511.3|3518|3512|3516.5|3510.5|8
1642469590000|2022-01-18 01:33:10|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642469610000|2022-01-18 01:33:30|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642469620000|2022-01-18 01:33:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642469630000|2022-01-18 01:33:50|3517.8|3511.8|3518|3512|3518|3512|3517.5|3511.5|3
1642469650000|2022-01-18 01:34:10|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642469660000|2022-01-18 01:34:20|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|2
1642469670000|2022-01-18 01:34:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642469700000|2022-01-18 01:35:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642469720000|2022-01-18 01:35:20|3517.5|3511.5|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|2
1642469730000|2022-01-18 01:35:30|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642469740000|2022-01-18 01:35:40|3518|3512|3518|3512|3518|3512|3517.8|3511.8|3
1642469750000|2022-01-18 01:35:50|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518|3512|3
1642469760000|2022-01-18 01:36:00|3518|3512|3518.3|3512.3|3518.5|3512.5|3518|3512|4
1642469770000|2022-01-18 01:36:10|3518|3512|3518.3|3512.3|3518.5|3512.5|3518|3512|6
1642469780000|2022-01-18 01:36:20|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|2
1642469790000|2022-01-18 01:36:30|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642469800000|2022-01-18 01:36:40|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518|3512|3
1642469810000|2022-01-18 01:36:50|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|2
1642469820000|2022-01-18 01:37:00|3518.5|3512.5|3521.8|3515.8|3521.8|3515.8|3518.5|3512.5|8
1642469830000|2022-01-18 01:37:10|3521.5|3515.5|3521.5|3515.5|3522|3516|3521.5|3515.5|7
1642469840000|2022-01-18 01:37:20|3522|3516|3521.5|3515.5|3522|3516|3521.3|3515.3|5
1642469850000|2022-01-18 01:37:30|3521.3|3515.3|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|3
1642469870000|2022-01-18 01:37:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1642469890000|2022-01-18 01:38:10|3521.3|3515.3|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|3
1642469900000|2022-01-18 01:38:20|3521.5|3515.5|3522|3516|3522|3516|3521.5|3515.5|5
1642469910000|2022-01-18 01:38:30|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642469920000|2022-01-18 01:38:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642469930000|2022-01-18 01:38:50|3521.5|3515.5|3521.8|3515.8|3521.8|3515.8|3521.5|3515.5|8
1642469940000|2022-01-18 01:39:00|3521.5|3515.5|3520.8|3514.8|3521.8|3515.8|3520.8|3514.8|6
1642469950000|2022-01-18 01:39:10|3520.5|3514.5|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|4
1642469970000|2022-01-18 01:39:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1642469990000|2022-01-18 01:39:50|3521.3|3515.3|3522.3|3516.3|3522.5|3516.5|3521.3|3515.3|4
1642470000000|2022-01-18 01:40:00|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|6
1642470010000|2022-01-18 01:40:10|3522|3516|3522.3|3516.3|3522.5|3516.5|3522|3516|14
1642470020000|2022-01-18 01:40:20|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522|3516|6
1642470030000|2022-01-18 01:40:30|3522.5|3516.5|3523|3517|3523|3517|3522.5|3516.5|3
1642470040000|2022-01-18 01:40:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642470050000|2022-01-18 01:40:50|3523|3517|3523|3517|3523|3517|3523|3517|1
1642470060000|2022-01-18 01:41:00|3523.3|3517.3|3524|3518|3524.3|3518.3|3523|3517|5
1642470070000|2022-01-18 01:41:10|3524.5|3518.5|3525.8|3519.8|3526|3520|3524.5|3518.5|7
1642470080000|2022-01-18 01:41:20|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|4
1642470090000|2022-01-18 01:41:30|3525|3519|3525.8|3519.8|3526.3|3520.3|3525|3519|8
1642470100000|2022-01-18 01:41:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642470110000|2022-01-18 01:41:50|3525.8|3519.8|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|2
1642470120000|2022-01-18 01:42:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642470130000|2022-01-18 01:42:10|3525|3519|3524.5|3518.5|3525|3519|3524.3|3518.3|6
1642470140000|2022-01-18 01:42:20|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642470150000|2022-01-18 01:42:30|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524|3518|5
1642470160000|2022-01-18 01:42:40|3524.5|3518.5|3524|3518|3525.3|3519.3|3524|3518|9
1642470190000|2022-01-18 01:43:10|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1642470200000|2022-01-18 01:43:20|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1642470210000|2022-01-18 01:43:30|3524.3|3518.3|3524|3518|3524.3|3518.3|3523.8|3517.8|4
1642470220000|2022-01-18 01:43:40|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|4
1642470230000|2022-01-18 01:43:50|3524.3|3518.3|3526|3520|3526.5|3520.5|3524.3|3518.3|6
1642470240000|2022-01-18 01:44:00|3526.3|3520.3|3525.3|3519.3|3526.3|3520.3|3525.3|3519.3|5
1642470250000|2022-01-18 01:44:10|3525|3519|3524.3|3518.3|3525|3519|3524.3|3518.3|4
1642470270000|2022-01-18 01:44:30|3524.5|3518.5|3523.5|3517.5|3524.5|3518.5|3523.3|3517.3|6
1642470280000|2022-01-18 01:44:40|3524|3518|3524|3518|3524.3|3518.3|3523.8|3517.8|7
1642470290000|2022-01-18 01:44:50|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|5
1642470300000|2022-01-18 01:45:00|3524|3518|3523.3|3517.3|3524|3518|3522.8|3516.8|7
1642470310000|2022-01-18 01:45:10|3523|3517|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|7
1642470320000|2022-01-18 01:45:20|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|8
1642470330000|2022-01-18 01:45:30|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|4
1642470340000|2022-01-18 01:45:40|3522.8|3516.8|3523|3517|3523.8|3517.8|3522.8|3516.8|7
1642470350000|2022-01-18 01:45:50|3522.3|3516.3|3523|3517|3523|3517|3522.3|3516.3|2
1642470360000|2022-01-18 01:46:00|3522.8|3516.8|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|5
1642470370000|2022-01-18 01:46:10|3523|3517|3523.5|3517.5|3523.8|3517.8|3523|3517|3
1642470380000|2022-01-18 01:46:20|3523.8|3517.8|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|5
1642470390000|2022-01-18 01:46:30|3523.3|3517.3|3523.3|3517.3|3523.5|3517.5|3522.8|3516.8|8
1642470400000|2022-01-18 01:46:40|3523.5|3517.5|3523.3|3517.3|3524|3518|3523.3|3517.3|8
1642470410000|2022-01-18 01:46:50|3523|3517|3522.8|3516.8|3523|3517|3522.5|3516.5|4
1642470420000|2022-01-18 01:47:00|3523.3|3517.3|3523|3517|3523.3|3517.3|3522.8|3516.8|4
1642470450000|2022-01-18 01:47:30|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3522.8|3516.8|5
1642470460000|2022-01-18 01:47:40|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642470470000|2022-01-18 01:47:50|3522.5|3516.5|3523|3517|3523|3517|3522.3|3516.3|4
1642470480000|2022-01-18 01:48:00|3523.3|3517.3|3525|3519|3525|3519|3523.3|3517.3|6
1642470490000|2022-01-18 01:48:10|3525.3|3519.3|3525.8|3519.8|3526.5|3520.5|3525.3|3519.3|6
1642470500000|2022-01-18 01:48:20|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|3
1642470510000|2022-01-18 01:48:30|3526.3|3520.3|3526.8|3520.8|3526.8|3520.8|3526.3|3520.3|4
1642470520000|2022-01-18 01:48:40|3527|3521|3526.5|3520.5|3527|3521|3526.3|3520.3|5
1642470530000|2022-01-18 01:48:50|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|4
1642470540000|2022-01-18 01:49:00|3526.3|3520.3|3525.8|3519.8|3526.5|3520.5|3525.8|3519.8|5
1642470550000|2022-01-18 01:49:10|3526|3520|3526|3520|3526|3520|3526|3520|1
1642470560000|2022-01-18 01:49:20|3525.8|3519.8|3526.5|3520.5|3526.5|3520.5|3525.8|3519.8|3
1642470570000|2022-01-18 01:49:30|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642470580000|2022-01-18 01:49:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642470590000|2022-01-18 01:49:50|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|4
1642470600000|2022-01-18 01:50:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642470610000|2022-01-18 01:50:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642470630000|2022-01-18 01:50:30|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642470640000|2022-01-18 01:50:40|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|5
1642470660000|2022-01-18 01:51:00|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642470670000|2022-01-18 01:51:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642470680000|2022-01-18 01:51:20|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642470690000|2022-01-18 01:51:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642470700000|2022-01-18 01:51:40|3526.3|3520.3|3525.5|3519.5|3526.3|3520.3|3525.5|3519.5|4
1642470710000|2022-01-18 01:51:50|3526|3520|3526.5|3520.5|3526.5|3520.5|3526|3520|3
1642470720000|2022-01-18 01:52:00|3526.3|3520.3|3525.3|3519.3|3526.3|3520.3|3525.3|3519.3|5
1642470730000|2022-01-18 01:52:10|3525.5|3519.5|3525.5|3519.5|3526|3520|3525.5|3519.5|4
1642470740000|2022-01-18 01:52:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642470750000|2022-01-18 01:52:30|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642470760000|2022-01-18 01:52:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642470770000|2022-01-18 01:52:50|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|2
1642470780000|2022-01-18 01:53:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642470790000|2022-01-18 01:53:10|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642470820000|2022-01-18 01:53:40|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642470830000|2022-01-18 01:53:50|3525|3519|3525.3|3519.3|3525.3|3519.3|3525|3519|2
1642470840000|2022-01-18 01:54:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642470850000|2022-01-18 01:54:10|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642470860000|2022-01-18 01:54:20|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642470870000|2022-01-18 01:54:30|3524|3518|3523.8|3517.8|3524|3518|3523.8|3517.8|2
1642470880000|2022-01-18 01:54:40|3523.5|3517.5|3522.8|3516.8|3523.8|3517.8|3522.8|3516.8|6
1642470890000|2022-01-18 01:54:50|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|5
1642470910000|2022-01-18 01:55:10|3522|3516|3521.5|3515.5|3522|3516|3521.3|3515.3|10
1642470940000|2022-01-18 01:55:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642470960000|2022-01-18 01:56:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642470970000|2022-01-18 01:56:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642470980000|2022-01-18 01:56:20|3522.3|3516.3|3523|3517|3523|3517|3522.3|3516.3|5
1642470990000|2022-01-18 01:56:30|3522.8|3516.8|3522|3516|3522.8|3516.8|3522|3516|2
1642471020000|2022-01-18 01:57:00|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642471030000|2022-01-18 01:57:10|3523|3517|3523|3517|3523|3517|3523|3517|1
1642471040000|2022-01-18 01:57:20|3523.5|3517.5|3523.8|3517.8|3523.8|3517.8|3523.5|3517.5|4
1642471050000|2022-01-18 01:57:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642471070000|2022-01-18 01:57:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642471080000|2022-01-18 01:58:00|3524|3518|3523.3|3517.3|3524|3518|3523.3|3517.3|4
1642471090000|2022-01-18 01:58:10|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642471100000|2022-01-18 01:58:20|3523.5|3517.5|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|3
1642471120000|2022-01-18 01:58:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642471160000|2022-01-18 01:59:20|3524.3|3518.3|3524|3518|3524.3|3518.3|3523.8|3517.8|4
1642471170000|2022-01-18 01:59:30|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1642471180000|2022-01-18 01:59:40|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642471190000|2022-01-18 01:59:50|3524|3518|3524|3518|3524|3518|3524|3518|1
1642471200000|2022-01-18 02:00:00|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.3|3517.3|4
1642471210000|2022-01-18 02:00:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3523.5|3517.5|7
1642471220000|2022-01-18 02:00:20|3524|3518|3523|3517|3524|3518|3523|3517|8
1642471250000|2022-01-18 02:00:50|3523.3|3517.3|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|2
1642471290000|2022-01-18 02:01:30|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642471300000|2022-01-18 02:01:40|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|1
1642471320000|2022-01-18 02:02:00|3523|3517|3523.5|3517.5|3523.5|3517.5|3522.8|3516.8|8
1642471330000|2022-01-18 02:02:10|3523.3|3517.3|3524|3518|3524.3|3518.3|3523.3|3517.3|6
1642471340000|2022-01-18 02:02:20|3524.3|3518.3|3525|3519|3525|3519|3524.3|3518.3|5
1642471350000|2022-01-18 02:02:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642471370000|2022-01-18 02:02:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642471380000|2022-01-18 02:03:00|3524.5|3518.5|3523.3|3517.3|3524.5|3518.5|3523.3|3517.3|3
1642471400000|2022-01-18 02:03:20|3523.5|3517.5|3524.3|3518.3|3524.5|3518.5|3523.5|3517.5|4
1642471410000|2022-01-18 02:03:30|3524.5|3518.5|3526|3520|3526|3520|3524.5|3518.5|4
1642471420000|2022-01-18 02:03:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642471440000|2022-01-18 02:04:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|3
1642471450000|2022-01-18 02:04:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1642471460000|2022-01-18 02:04:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|3
1642471490000|2022-01-18 02:04:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1642471510000|2022-01-18 02:05:10|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642471520000|2022-01-18 02:05:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642471550000|2022-01-18 02:05:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642471570000|2022-01-18 02:06:10|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642471580000|2022-01-18 02:06:20|3525|3519|3525|3519|3525|3519|3525|3519|1
1642471610000|2022-01-18 02:06:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642471620000|2022-01-18 02:07:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642471640000|2022-01-18 02:07:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642471650000|2022-01-18 02:07:30|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|2
1642471660000|2022-01-18 02:07:40|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1642471680000|2022-01-18 02:08:00|3524.5|3518.5|3525|3519|3525|3519|3524.5|3518.5|3
1642471720000|2022-01-18 02:08:40|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642471730000|2022-01-18 02:08:50|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642471740000|2022-01-18 02:09:00|3525.3|3519.3|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|3
1642471770000|2022-01-18 02:09:30|3524.8|3518.8|3525.3|3519.3|3525.5|3519.5|3524.8|3518.8|4
1642471800000|2022-01-18 02:10:00|3525.5|3519.5|3528.3|3522.3|3528.3|3522.3|3525.3|3519.3|8
1642471810000|2022-01-18 02:10:10|3528.5|3522.5|3529.3|3523.3|3530|3524|3528.5|3522.5|11
1642471830000|2022-01-18 02:10:30|3529|3523|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|5
1642471840000|2022-01-18 02:10:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642471860000|2022-01-18 02:11:00|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1642471870000|2022-01-18 02:11:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3527.8|3521.8|3
1642471880000|2022-01-18 02:11:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642471900000|2022-01-18 02:11:40|3528.8|3522.8|3529.8|3523.8|3529.8|3523.8|3528.8|3522.8|4
1642471950000|2022-01-18 02:12:30|3529.5|3523.5|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|2
1642471990000|2022-01-18 02:13:10|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|2
1642472040000|2022-01-18 02:14:00|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|3
1642472060000|2022-01-18 02:14:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642472070000|2022-01-18 02:14:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642472090000|2022-01-18 02:14:50|3528.5|3522.5|3526.9|3520.9|3528.5|3522.5|3526.9|3520.9|5
1642472110000|2022-01-18 02:15:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642472120000|2022-01-18 02:15:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642472130000|2022-01-18 02:15:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1642472140000|2022-01-18 02:15:40|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642472170000|2022-01-18 02:16:10|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642472210000|2022-01-18 02:16:50|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3528.9|3522.9|3
1642472220000|2022-01-18 02:17:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642472240000|2022-01-18 02:17:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642472300000|2022-01-18 02:18:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642472310000|2022-01-18 02:18:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642472320000|2022-01-18 02:18:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642472330000|2022-01-18 02:18:50|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|3
1642472340000|2022-01-18 02:19:00|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.3|3521.3|5
1642472410000|2022-01-18 02:20:10|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642472420000|2022-01-18 02:20:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642472450000|2022-01-18 02:20:50|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642472500000|2022-01-18 02:21:40|3528|3522|3528|3522|3528|3522|3528|3522|1
1642472510000|2022-01-18 02:21:50|3528.3|3522.3|3528.8|3522.8|3528.8|3522.8|3528.3|3522.3|2
1642472520000|2022-01-18 02:22:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642472560000|2022-01-18 02:22:40|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|2
1642472570000|2022-01-18 02:22:50|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642472600000|2022-01-18 02:23:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642472660000|2022-01-18 02:24:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642472790000|2022-01-18 02:26:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642472880000|2022-01-18 02:28:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642473000000|2022-01-18 02:30:00|3530|3524|3532.3|3526.3|3533.5|3527.5|3529.8|3523.8|8
1642473010000|2022-01-18 02:30:10|3532.5|3526.5|3533.3|3527.3|3533.8|3527.8|3532.5|3526.5|6
1642473020000|2022-01-18 02:30:20|3533|3527|3532.3|3526.3|3533.8|3527.8|3532.3|3526.3|7
1642473030000|2022-01-18 02:30:30|3532.5|3526.5|3532.5|3526.5|3532.8|3526.8|3532.5|3526.5|3
1642473040000|2022-01-18 02:30:40|3532.8|3526.8|3532.5|3526.5|3532.8|3526.8|3532.3|3526.3|4
1642473050000|2022-01-18 02:30:50|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|8
1642473060000|2022-01-18 02:31:00|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|4
1642473070000|2022-01-18 02:31:10|3532.3|3526.3|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|3
1642473080000|2022-01-18 02:31:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642473090000|2022-01-18 02:31:30|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3532.8|3526.8|3
1642473100000|2022-01-18 02:31:40|3533.8|3527.8|3533.8|3527.8|3534|3528|3533.8|3527.8|3
1642473110000|2022-01-18 02:31:50|3534|3528|3534|3528|3534|3528|3533.5|3527.5|9
1642473120000|2022-01-18 02:32:00|3533.8|3527.8|3532.8|3526.8|3533.8|3527.8|3532.5|3526.5|4
1642473130000|2022-01-18 02:32:10|3532|3526|3533|3527|3533.3|3527.3|3532|3526|4
1642473180000|2022-01-18 02:33:00|3532.8|3526.8|3532.3|3526.3|3532.8|3526.8|3532.3|3526.3|3
1642473190000|2022-01-18 02:33:10|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|3
1642473250000|2022-01-18 02:34:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642473260000|2022-01-18 02:34:20|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642473280000|2022-01-18 02:34:40|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642473290000|2022-01-18 02:34:50|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1642473320000|2022-01-18 02:35:20|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642473330000|2022-01-18 02:35:30|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|4
1642473340000|2022-01-18 02:35:40|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642473350000|2022-01-18 02:35:50|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|4
1642473360000|2022-01-18 02:36:00|3532|3526|3532|3526|3532|3526|3531.8|3525.8|3
1642473370000|2022-01-18 02:36:10|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1642473380000|2022-01-18 02:36:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642473400000|2022-01-18 02:36:40|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642473410000|2022-01-18 02:36:50|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642473420000|2022-01-18 02:37:00|3532.3|3526.3|3532.3|3526.3|3532.5|3526.5|3532.3|3526.3|3
1642473430000|2022-01-18 02:37:10|3532|3526|3531.3|3525.3|3532|3526|3531.3|3525.3|3
1642473440000|2022-01-18 02:37:20|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|8
1642473450000|2022-01-18 02:37:30|3531|3525|3530|3524|3531|3525|3530|3524|4
1642473520000|2022-01-18 02:38:40|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642473530000|2022-01-18 02:38:50|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|9
1642473540000|2022-01-18 02:39:00|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642473560000|2022-01-18 02:39:20|3530.3|3524.3|3530.8|3524.8|3531|3525|3530.3|3524.3|3
1642473570000|2022-01-18 02:39:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642473590000|2022-01-18 02:39:50|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642473600000|2022-01-18 02:40:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642473610000|2022-01-18 02:40:10|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642473620000|2022-01-18 02:40:20|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642473640000|2022-01-18 02:40:40|3532|3526|3531.8|3525.8|3532|3526|3531.8|3525.8|2
1642473660000|2022-01-18 02:41:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642473670000|2022-01-18 02:41:10|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642473680000|2022-01-18 02:41:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642473690000|2022-01-18 02:41:30|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642473740000|2022-01-18 02:42:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1642473750000|2022-01-18 02:42:30|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642473760000|2022-01-18 02:42:40|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|10
1642473770000|2022-01-18 02:42:50|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|4
1642473780000|2022-01-18 02:43:00|3531|3525|3531|3525|3531.3|3525.3|3531|3525|3
1642473790000|2022-01-18 02:43:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642473800000|2022-01-18 02:43:20|3531|3525|3530.5|3524.5|3531.3|3525.3|3530.3|3524.3|6
1642473810000|2022-01-18 02:43:30|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1642473860000|2022-01-18 02:44:20|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642473900000|2022-01-18 02:45:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642473960000|2022-01-18 02:46:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1642473970000|2022-01-18 02:46:10|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|3
1642473980000|2022-01-18 02:46:20|3529.5|3523.5|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|3
1642474010000|2022-01-18 02:46:50|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642474020000|2022-01-18 02:47:00|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642474040000|2022-01-18 02:47:20|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|3
1642474080000|2022-01-18 02:48:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642474130000|2022-01-18 02:48:50|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642474140000|2022-01-18 02:49:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642474150000|2022-01-18 02:49:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642474160000|2022-01-18 02:49:20|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642474200000|2022-01-18 02:50:00|3528.8|3522.8|3529|3523|3529|3523|3528.5|3522.5|4
1642474220000|2022-01-18 02:50:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642474230000|2022-01-18 02:50:30|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642474250000|2022-01-18 02:50:50|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642474280000|2022-01-18 02:51:20|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1642474290000|2022-01-18 02:51:30|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|6
1642474300000|2022-01-18 02:51:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642474310000|2022-01-18 02:51:50|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642474320000|2022-01-18 02:52:00|3528.3|3522.3|3528.5|3522.5|3528.8|3522.8|3528.3|3522.3|4
1642474330000|2022-01-18 02:52:10|3528.3|3522.3|3527.5|3521.5|3528.5|3522.5|3527.5|3521.5|4
1642474340000|2022-01-18 02:52:20|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.8|3521.8|3
1642474350000|2022-01-18 02:52:30|3528|3522|3528|3522|3528|3522|3527.8|3521.8|5
1642474360000|2022-01-18 02:52:40|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|6
1642474370000|2022-01-18 02:52:50|3527.8|3521.8|3527.8|3521.8|3528|3522|3527.5|3521.5|7
1642474380000|2022-01-18 02:53:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642474410000|2022-01-18 02:53:30|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|3
1642474440000|2022-01-18 02:54:00|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642474450000|2022-01-18 02:54:10|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642474460000|2022-01-18 02:54:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642474500000|2022-01-18 02:55:00|3530|3524|3530|3524|3530|3524|3530|3524|1
1642474520000|2022-01-18 02:55:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642474530000|2022-01-18 02:55:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642474540000|2022-01-18 02:55:40|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|4
1642474560000|2022-01-18 02:56:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642474570000|2022-01-18 02:56:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642474590000|2022-01-18 02:56:30|3528|3522|3528|3522|3528|3522|3528|3522|1
1642474600000|2022-01-18 02:56:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642474610000|2022-01-18 02:56:50|3528.8|3522.8|3529.5|3523.5|3529.8|3523.8|3528.8|3522.8|3
1642474620000|2022-01-18 02:57:00|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|3
1642474650000|2022-01-18 02:57:30|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|6
1642474660000|2022-01-18 02:57:40|3529|3523|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1642474670000|2022-01-18 02:57:50|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|4
1642474680000|2022-01-18 02:58:00|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642474710000|2022-01-18 02:58:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642474720000|2022-01-18 02:58:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642474730000|2022-01-18 02:58:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|9
1642474740000|2022-01-18 02:59:00|3528.5|3522.5|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|9
1642474750000|2022-01-18 02:59:10|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642474760000|2022-01-18 02:59:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642474770000|2022-01-18 02:59:30|3528.5|3522.5|3528.8|3522.8|3529.5|3523.5|3528.5|3522.5|6
1642474780000|2022-01-18 02:59:40|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642474790000|2022-01-18 02:59:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642474810000|2022-01-18 03:00:10|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|3
1642474830000|2022-01-18 03:00:30|3529.5|3523.5|3530|3524|3530|3524|3529.3|3523.3|4
1642474860000|2022-01-18 03:01:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642474870000|2022-01-18 03:01:10|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642474880000|2022-01-18 03:01:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642474890000|2022-01-18 03:01:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642474900000|2022-01-18 03:01:40|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642474920000|2022-01-18 03:02:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642474930000|2022-01-18 03:02:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642474940000|2022-01-18 03:02:20|3532|3526|3532|3526|3532.3|3526.3|3531.8|3525.8|5
1642474950000|2022-01-18 03:02:30|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642474960000|2022-01-18 03:02:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642474970000|2022-01-18 03:02:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1642474980000|2022-01-18 03:03:00|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642474990000|2022-01-18 03:03:10|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642475000000|2022-01-18 03:03:20|3530.3|3524.3|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|4
1642475010000|2022-01-18 03:03:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642475020000|2022-01-18 03:03:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642475060000|2022-01-18 03:04:20|3531.8|3525.8|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|2
1642475080000|2022-01-18 03:04:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642475090000|2022-01-18 03:04:50|3530.3|3524.3|3528.5|3522.5|3530.3|3524.3|3528.3|3522.3|5
1642475100000|2022-01-18 03:05:00|3528.8|3522.8|3528.5|3522.5|3529|3523|3528.5|3522.5|3
1642475130000|2022-01-18 03:05:30|3530|3524|3528.8|3522.8|3530|3524|3528.5|3522.5|3
1642475140000|2022-01-18 03:05:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|3
1642475160000|2022-01-18 03:06:00|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642475190000|2022-01-18 03:06:30|3530|3524|3528.8|3522.8|3530|3524|3528.8|3522.8|2
1642475200000|2022-01-18 03:06:40|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642475240000|2022-01-18 03:07:20|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|4
1642475260000|2022-01-18 03:07:40|3528.8|3522.8|3528|3522|3528.8|3522.8|3528|3522|3
1642475290000|2022-01-18 03:08:10|3528.3|3522.3|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|5
1642475300000|2022-01-18 03:08:20|3527|3521|3528.3|3522.3|3528.3|3522.3|3527|3521|2
1642475310000|2022-01-18 03:08:30|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642475320000|2022-01-18 03:08:40|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642475330000|2022-01-18 03:08:50|3528.8|3522.8|3528.8|3522.8|3529.5|3523.5|3528.8|3522.8|5
1642475360000|2022-01-18 03:09:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642475370000|2022-01-18 03:09:30|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642475380000|2022-01-18 03:09:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642475390000|2022-01-18 03:09:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642475400000|2022-01-18 03:10:00|3528.3|3522.3|3528.5|3522.5|3529.3|3523.3|3528.3|3522.3|7
1642475410000|2022-01-18 03:10:10|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642475430000|2022-01-18 03:10:30|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642475440000|2022-01-18 03:10:40|3529|3523|3529|3523|3529|3523|3529|3523|1
1642475450000|2022-01-18 03:10:50|3529.3|3523.3|3528.8|3522.8|3529.3|3523.3|3528.8|3522.8|5
1642475460000|2022-01-18 03:11:00|3529.3|3523.3|3529.8|3523.8|3530.3|3524.3|3529.3|3523.3|5
1642475470000|2022-01-18 03:11:10|3529.5|3523.5|3529|3523|3529.5|3523.5|3529|3523|3
1642475480000|2022-01-18 03:11:20|3529.8|3523.8|3528|3522|3529.8|3523.8|3528|3522|7
1642475490000|2022-01-18 03:11:30|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642475500000|2022-01-18 03:11:40|3528.3|3522.3|3528|3522|3528.5|3522.5|3528|3522|6
1642475530000|2022-01-18 03:12:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642475540000|2022-01-18 03:12:20|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642475550000|2022-01-18 03:12:30|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642475560000|2022-01-18 03:12:40|3527.5|3521.5|3528|3522|3529|3523|3527.5|3521.5|6
1642475590000|2022-01-18 03:13:10|3528.3|3522.3|3528.5|3522.5|3529|3523|3528.3|3522.3|5
1642475640000|2022-01-18 03:14:00|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642475650000|2022-01-18 03:14:10|3529|3523|3528|3522|3529|3523|3527.8|3521.8|7
1642475660000|2022-01-18 03:14:20|3527.8|3521.8|3528|3522|3528|3522|3527.8|3521.8|2
1642475670000|2022-01-18 03:14:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642475690000|2022-01-18 03:14:50|3528|3522|3528|3522|3528|3522|3527.5|3521.5|7
1642475700000|2022-01-18 03:15:00|3527.8|3521.8|3528.3|3522.3|3528.5|3522.5|3527.8|3521.8|6
1642475730000|2022-01-18 03:15:30|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|2
1642475750000|2022-01-18 03:15:50|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642475760000|2022-01-18 03:16:00|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642475820000|2022-01-18 03:17:00|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642475830000|2022-01-18 03:17:10|3529.5|3523.5|3529|3523|3529.8|3523.8|3529|3523|4
1642475840000|2022-01-18 03:17:20|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|2
1642475880000|2022-01-18 03:18:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642475890000|2022-01-18 03:18:10|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642475920000|2022-01-18 03:18:40|3528.8|3522.8|3528.8|3522.8|3530|3524|3528.8|3522.8|3
1642475940000|2022-01-18 03:19:00|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642476000000|2022-01-18 03:20:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642476020000|2022-01-18 03:20:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642476030000|2022-01-18 03:20:30|3529|3523|3529|3523|3529.5|3523.5|3528.3|3522.3|5
1642476050000|2022-01-18 03:20:50|3528.8|3522.8|3528.3|3522.3|3528.8|3522.8|3528.3|3522.3|3
1642476060000|2022-01-18 03:21:00|3528|3522|3528|3522|3528|3522|3528|3522|1
1642476090000|2022-01-18 03:21:30|3527.8|3521.8|3527|3521|3527.8|3521.8|3527|3521|3
1642476100000|2022-01-18 03:21:40|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642476130000|2022-01-18 03:22:10|3526.3|3520.3|3525.5|3519.5|3527|3521|3525.5|3519.5|5
1642476140000|2022-01-18 03:22:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642476170000|2022-01-18 03:22:50|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642476190000|2022-01-18 03:23:10|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|2
1642476200000|2022-01-18 03:23:20|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642476240000|2022-01-18 03:24:00|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642476250000|2022-01-18 03:24:10|3525.3|3519.3|3525|3519|3525.3|3519.3|3524.8|3518.8|4
1642476260000|2022-01-18 03:24:20|3525.3|3519.3|3525.3|3519.3|3525.5|3519.5|3524.8|3518.8|5
1642476280000|2022-01-18 03:24:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1642476290000|2022-01-18 03:24:50|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524.3|3518.3|3
1642476320000|2022-01-18 03:25:20|3523.8|3517.8|3520.8|3514.8|3523.8|3517.8|3520.8|3514.8|8
1642476330000|2022-01-18 03:25:30|3520.5|3514.5|3520.3|3514.3|3520.5|3514.5|3520.3|3514.3|2
1642476340000|2022-01-18 03:25:40|3520|3514|3518.8|3512.8|3520|3514|3518.8|3512.8|4
1642476360000|2022-01-18 03:26:00|3519.3|3513.3|3519.3|3513.3|3519.5|3513.5|3518.8|3512.8|4
1642476370000|2022-01-18 03:26:10|3520.5|3514.5|3519|3513|3520.5|3514.5|3519|3513|4
1642476390000|2022-01-18 03:26:30|3519.3|3513.3|3519.8|3513.8|3520|3514|3519.3|3513.3|6
1642476430000|2022-01-18 03:27:10|3520|3514|3520.5|3514.5|3520.8|3514.8|3520|3514|4
1642476450000|2022-01-18 03:27:30|3520.8|3514.8|3520.3|3514.3|3520.8|3514.8|3520.3|3514.3|3
1642476460000|2022-01-18 03:27:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642476470000|2022-01-18 03:27:50|3519.8|3513.8|3519.3|3513.3|3519.8|3513.8|3519.3|3513.3|4
1642476500000|2022-01-18 03:28:20|3519.8|3513.8|3518.8|3512.8|3519.8|3513.8|3518.8|3512.8|3
1642476510000|2022-01-18 03:28:30|3519.8|3513.8|3518.8|3512.8|3520.5|3514.5|3518.8|3512.8|6
1642476520000|2022-01-18 03:28:40|3519|3513|3518.8|3512.8|3519|3513|3518.5|3512.5|4
1642476530000|2022-01-18 03:28:50|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.5|3511.5|3
1642476540000|2022-01-18 03:29:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642476550000|2022-01-18 03:29:10|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|3518.5|3512.5|1
1642476560000|2022-01-18 03:29:20|3519|3513|3518.5|3512.5|3519.8|3513.8|3518.5|3512.5|7
1642476580000|2022-01-18 03:29:40|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|2
1642476590000|2022-01-18 03:29:50|3519.5|3513.5|3520|3514|3520.3|3514.3|3519.5|3513.5|6
1642476600000|2022-01-18 03:30:00|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642476610000|2022-01-18 03:30:10|3520|3514|3523|3517|3523|3517|3520|3514|3
1642476620000|2022-01-18 03:30:20|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|3522.9|3516.9|1
1642476630000|2022-01-18 03:30:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642476640000|2022-01-18 03:30:40|3525.3|3519.3|3523.8|3517.8|3525.3|3519.3|3523.8|3517.8|2
1642476660000|2022-01-18 03:31:00|3524|3518|3524|3518|3524|3518|3524|3518|1
1642476720000|2022-01-18 03:32:00|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523.3|3517.3|2
1642476790000|2022-01-18 03:33:10|3524.1|3518.1|3523.6|3517.6|3524.1|3518.1|3523.6|3517.6|2
1642476810000|2022-01-18 03:33:30|3523|3517|3522.8|3516.8|3523|3517|3522.8|3516.8|2
1642476830000|2022-01-18 03:33:50|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1642476840000|2022-01-18 03:34:00|3521.8|3515.8|3520.3|3514.3|3521.8|3515.8|3520.3|3514.3|2
1642476850000|2022-01-18 03:34:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1642476860000|2022-01-18 03:34:20|3519.3|3513.3|3520|3514|3520.3|3514.3|3519.3|3513.3|3
1642476870000|2022-01-18 03:34:30|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642476880000|2022-01-18 03:34:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642476890000|2022-01-18 03:34:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642476960000|2022-01-18 03:36:00|3520.3|3514.3|3520.3|3514.3|3521.5|3515.5|3519.5|3513.5|9
1642476970000|2022-01-18 03:36:10|3520|3514|3520|3514|3520|3514|3520|3514|1
1642477000000|2022-01-18 03:36:40|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642477010000|2022-01-18 03:36:50|3519.5|3513.5|3519.3|3513.3|3519.5|3513.5|3519.3|3513.3|2
1642477050000|2022-01-18 03:37:30|3519|3513|3518.8|3512.8|3519|3513|3518.8|3512.8|2
1642477140000|2022-01-18 03:39:00|3519.8|3513.8|3518.8|3512.8|3519.8|3513.8|3518.8|3512.8|2
1642477170000|2022-01-18 03:39:30|3518.5|3512.5|3518.3|3512.3|3518.5|3512.5|3518.3|3512.3|2
1642477210000|2022-01-18 03:40:10|3518|3512|3518|3512|3518|3512|3518|3512|1
1642477250000|2022-01-18 03:40:50|3517.8|3511.8|3517|3511|3517.8|3511.8|3517|3511|2
1642477330000|2022-01-18 03:42:10|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3517|3511|5
1642477340000|2022-01-18 03:42:20|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|3518.4|3512.4|1
1642477350000|2022-01-18 03:42:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477380000|2022-01-18 03:43:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642477390000|2022-01-18 03:43:10|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477400000|2022-01-18 03:43:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642477420000|2022-01-18 03:43:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477450000|2022-01-18 03:44:10|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642477520000|2022-01-18 03:45:20|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477530000|2022-01-18 03:45:30|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642477550000|2022-01-18 03:45:50|3518.6|3512.6|3518.8|3512.8|3518.8|3512.8|3518.6|3512.6|2
1642477560000|2022-01-18 03:46:00|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|3518.3|3512.3|1
1642477570000|2022-01-18 03:46:10|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477590000|2022-01-18 03:46:30|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642477650000|2022-01-18 03:47:30|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642477660000|2022-01-18 03:47:40|3517.8|3511.8|3517.1|3511.1|3517.8|3511.8|3517|3511|3
1642477670000|2022-01-18 03:47:50|3516.9|3510.9|3516.8|3510.8|3516.9|3510.9|3516.8|3510.8|2
1642477680000|2022-01-18 03:48:00|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|3516.4|3510.4|1
1642477690000|2022-01-18 03:48:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642477760000|2022-01-18 03:49:20|3516|3510|3516|3510|3516|3510|3516|3510|1
1642477800000|2022-01-18 03:50:00|3516.5|3510.5|3516|3510|3516.8|3510.8|3515.8|3509.8|5
1642477890000|2022-01-18 03:51:30|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642478040000|2022-01-18 03:54:00|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.5|3509.5|3
1642478080000|2022-01-18 03:54:40|3515.5|3509.5|3515|3509|3516.8|3510.8|3515|3509|7
1642478090000|2022-01-18 03:54:50|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|2
1642478110000|2022-01-18 03:55:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642478140000|2022-01-18 03:55:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642478150000|2022-01-18 03:55:50|3516|3510|3516|3510|3516|3510|3516|3510|1
1642478190000|2022-01-18 03:56:30|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642478390000|2022-01-18 03:59:50|3516|3510|3516|3510|3516|3510|3516|3510|1
1642478410000|2022-01-18 04:00:10|3515.8|3509.8|3517.3|3511.3|3517.3|3511.3|3515.8|3509.8|2
1642478420000|2022-01-18 04:00:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642478480000|2022-01-18 04:01:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642478490000|2022-01-18 04:01:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642478800000|2022-01-18 04:06:40|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642478810000|2022-01-18 04:06:50|3516.5|3510.5|3517.3|3511.3|3517.5|3511.5|3516.5|3510.5|3
1642478840000|2022-01-18 04:07:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642479000000|2022-01-18 04:10:00|3516.3|3510.3|3516|3510|3516.3|3510.3|3516|3510|2
1642479010000|2022-01-18 04:10:10|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642479070000|2022-01-18 04:11:10|3517.3|3511.3|3517|3511|3517.3|3511.3|3517|3511|2
1642479080000|2022-01-18 04:11:20|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642479130000|2022-01-18 04:12:10|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642479210000|2022-01-18 04:13:30|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3516.3|3510.3|4
1642479230000|2022-01-18 04:13:50|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1642479410000|2022-01-18 04:16:50|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642479490000|2022-01-18 04:18:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|3
1642479510000|2022-01-18 04:18:30|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479530000|2022-01-18 04:18:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642479540000|2022-01-18 04:19:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479660000|2022-01-18 04:21:00|3517.5|3511.5|3517.3|3511.3|3517.5|3511.5|3517.3|3511.3|2
1642479670000|2022-01-18 04:21:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642479680000|2022-01-18 04:21:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479690000|2022-01-18 04:21:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642479700000|2022-01-18 04:21:40|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479770000|2022-01-18 04:22:50|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|4
1642479780000|2022-01-18 04:23:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642479790000|2022-01-18 04:23:10|3516.5|3510.5|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|2
1642479800000|2022-01-18 04:23:20|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642479820000|2022-01-18 04:23:40|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642479830000|2022-01-18 04:23:50|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|3
1642479840000|2022-01-18 04:24:00|3516.5|3510.5|3516.5|3510.5|3516.8|3510.8|3516.3|3510.3|7
1642479850000|2022-01-18 04:24:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.3|3510.3|6
1642479860000|2022-01-18 04:24:20|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.3|3510.3|10
1642479870000|2022-01-18 04:24:30|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479900000|2022-01-18 04:25:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642479910000|2022-01-18 04:25:10|3516.8|3510.8|3516.5|3510.5|3516.8|3510.8|3516.5|3510.5|2
1642479920000|2022-01-18 04:25:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642479960000|2022-01-18 04:26:00|3516.5|3510.5|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|3
1642479970000|2022-01-18 04:26:10|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516|3510|14
1642479980000|2022-01-18 04:26:20|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|4
1642479990000|2022-01-18 04:26:30|3516.8|3510.8|3516|3510|3516.8|3510.8|3516|3510|5
1642480000000|2022-01-18 04:26:40|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642480010000|2022-01-18 04:26:50|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.5|3508.5|4
1642480020000|2022-01-18 04:27:00|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642480030000|2022-01-18 04:27:10|3514.8|3508.8|3515|3509|3515|3509|3514.5|3508.5|4
1642480040000|2022-01-18 04:27:20|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|4
1642480050000|2022-01-18 04:27:30|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642480080000|2022-01-18 04:28:00|3515|3509|3515|3509|3515|3509|3514.5|3508.5|5
1642480090000|2022-01-18 04:28:10|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|3514.5|3508.5|1
1642480100000|2022-01-18 04:28:20|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642480110000|2022-01-18 04:28:30|3515|3509|3515|3509|3515|3509|3514.8|3508.8|3
1642480120000|2022-01-18 04:28:40|3514.8|3508.8|3515|3509|3515|3509|3514.8|3508.8|2
1642480130000|2022-01-18 04:28:50|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642480180000|2022-01-18 04:29:40|3515|3509|3515|3509|3515|3509|3515|3509|1
1642480200000|2022-01-18 04:30:00|3515.3|3509.3|3514.5|3508.5|3515.3|3509.3|3514.5|3508.5|4
1642480210000|2022-01-18 04:30:10|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642480220000|2022-01-18 04:30:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642480260000|2022-01-18 04:31:00|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1642480270000|2022-01-18 04:31:10|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|4
1642480300000|2022-01-18 04:31:40|3515|3509|3515|3509|3515.3|3509.3|3515|3509|7
1642480310000|2022-01-18 04:31:50|3515.3|3509.3|3515|3509|3515.3|3509.3|3514.8|3508.8|4
1642480320000|2022-01-18 04:32:00|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|4
1642480330000|2022-01-18 04:32:10|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642480340000|2022-01-18 04:32:20|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|6
1642480350000|2022-01-18 04:32:30|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642480360000|2022-01-18 04:32:40|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|2
1642480370000|2022-01-18 04:32:50|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|4
1642480380000|2022-01-18 04:33:00|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|2
1642480390000|2022-01-18 04:33:10|3515.3|3509.3|3515|3509|3515.3|3509.3|3514.8|3508.8|8
1642480400000|2022-01-18 04:33:20|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3514.3|3508.3|7
1642480410000|2022-01-18 04:33:30|3515.3|3509.3|3515|3509|3515.5|3509.5|3515|3509|3
1642480420000|2022-01-18 04:33:40|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|2
1642480440000|2022-01-18 04:34:00|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515|3509|12
1642480450000|2022-01-18 04:34:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.3|3509.3|3
1642480460000|2022-01-18 04:34:20|3515.3|3509.3|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|3
1642480470000|2022-01-18 04:34:30|3515.5|3509.5|3515|3509|3515.5|3509.5|3515|3509|2
1642480500000|2022-01-18 04:35:00|3515.5|3509.5|3515.3|3509.3|3515.5|3509.5|3515.3|3509.3|2
1642480510000|2022-01-18 04:35:10|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642480550000|2022-01-18 04:35:50|3515|3509|3515.3|3509.3|3515.3|3509.3|3515|3509|2
1642480560000|2022-01-18 04:36:00|3515|3509|3514.3|3508.3|3515.3|3509.3|3514.3|3508.3|7
1642480570000|2022-01-18 04:36:10|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|3
1642480580000|2022-01-18 04:36:20|3514.5|3508.5|3514.5|3508.5|3514.8|3508.8|3514.5|3508.5|3
1642480590000|2022-01-18 04:36:30|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.3|3508.3|6
1642480620000|2022-01-18 04:37:00|3514.8|3508.8|3514.5|3508.5|3514.8|3508.8|3514.3|3508.3|6
1642480650000|2022-01-18 04:37:30|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3514|3508|5
1642480680000|2022-01-18 04:38:00|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642480730000|2022-01-18 04:38:50|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480740000|2022-01-18 04:39:00|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480760000|2022-01-18 04:39:20|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480800000|2022-01-18 04:40:00|3515|3509|3514|3508|3515|3509|3514|3508|4
1642480840000|2022-01-18 04:40:40|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480860000|2022-01-18 04:41:00|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480880000|2022-01-18 04:41:20|3515|3509|3514.3|3508.3|3515|3509|3514|3508|4
1642480920000|2022-01-18 04:42:00|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642480930000|2022-01-18 04:42:10|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642480940000|2022-01-18 04:42:20|3515|3509|3515|3509|3515|3509|3514.8|3508.8|3
1642480950000|2022-01-18 04:42:30|3514.8|3508.8|3514.5|3508.5|3515|3509|3514.5|3508.5|3
1642480960000|2022-01-18 04:42:40|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|4
1642480970000|2022-01-18 04:42:50|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642480980000|2022-01-18 04:43:00|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642480990000|2022-01-18 04:43:10|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|6
1642481000000|2022-01-18 04:43:20|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|4
1642481010000|2022-01-18 04:43:30|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642481020000|2022-01-18 04:43:40|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642481030000|2022-01-18 04:43:50|3515|3509|3515|3509|3515|3509|3515|3509|1
1642481040000|2022-01-18 04:44:00|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642481060000|2022-01-18 04:44:20|3515|3509|3515|3509|3515|3509|3515|3509|1
1642481080000|2022-01-18 04:44:40|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642481100000|2022-01-18 04:45:00|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642481110000|2022-01-18 04:45:10|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|4
1642481120000|2022-01-18 04:45:20|3515|3509|3514.3|3508.3|3515|3509|3514.3|3508.3|2
1642481240000|2022-01-18 04:47:20|3514.5|3508.5|3515|3509|3515.3|3509.3|3514.5|3508.5|3
1642481250000|2022-01-18 04:47:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642481260000|2022-01-18 04:47:40|3515|3509|3515.8|3509.8|3515.8|3509.8|3515|3509|2
1642481270000|2022-01-18 04:47:50|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3515.3|3509.3|2
1642481290000|2022-01-18 04:48:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642481300000|2022-01-18 04:48:20|3515.5|3509.5|3515|3509|3515.5|3509.5|3514.5|3508.5|10
1642481310000|2022-01-18 04:48:30|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515|3509|5
1642481320000|2022-01-18 04:48:40|3515|3509|3515|3509|3515|3509|3515|3509|1
1642481330000|2022-01-18 04:48:50|3515.3|3509.3|3514.8|3508.8|3515.3|3509.3|3514.8|3508.8|5
1642481340000|2022-01-18 04:49:00|3515|3509|3514.5|3508.5|3515|3509|3514.5|3508.5|2
1642481350000|2022-01-18 04:49:10|3515|3509|3514.8|3508.8|3515|3509|3514.3|3508.3|4
1642481360000|2022-01-18 04:49:20|3515.8|3509.8|3515|3509|3515.8|3509.8|3515|3509|2
1642481400000|2022-01-18 04:50:00|3514.8|3508.8|3514.5|3508.5|3515|3509|3514.5|3508.5|3
1642481410000|2022-01-18 04:50:10|3515|3509|3514.8|3508.8|3515|3509|3514.8|3508.8|2
1642481430000|2022-01-18 04:50:30|3515|3509|3514.8|3508.8|3515|3509|3514.5|3508.5|4
1642481440000|2022-01-18 04:50:40|3515|3509|3515|3509|3515|3509|3515|3509|1
1642481450000|2022-01-18 04:50:50|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642481460000|2022-01-18 04:51:00|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642481470000|2022-01-18 04:51:10|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642481500000|2022-01-18 04:51:40|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|3515.5|3509.5|1
1642481520000|2022-01-18 04:52:00|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3515.3|3509.3|2
1642481540000|2022-01-18 04:52:20|3515.8|3509.8|3516.5|3510.5|3517.3|3511.3|3515.8|3509.8|8
1642481550000|2022-01-18 04:52:30|3517.3|3511.3|3516.8|3510.8|3517.3|3511.3|3516.8|3510.8|2
1642481560000|2022-01-18 04:52:40|3517|3511|3517|3511|3517|3511|3517|3511|1
1642481570000|2022-01-18 04:52:50|3517.5|3511.5|3516.5|3510.5|3517.5|3511.5|3516.5|3510.5|7
1642481580000|2022-01-18 04:53:00|3517.3|3511.3|3516.5|3510.5|3517.3|3511.3|3516.5|3510.5|8
1642481590000|2022-01-18 04:53:10|3516.3|3510.3|3516.3|3510.3|3516.5|3510.5|3516.3|3510.3|3
1642481610000|2022-01-18 04:53:30|3516.5|3510.5|3516|3510|3516.5|3510.5|3516|3510|3
1642481620000|2022-01-18 04:53:40|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642481750000|2022-01-18 04:55:50|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642481760000|2022-01-18 04:56:00|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642481770000|2022-01-18 04:56:10|3516.5|3510.5|3517.3|3511.3|3517.3|3511.3|3516.5|3510.5|3
1642481810000|2022-01-18 04:56:50|3517.5|3511.5|3517|3511|3517.5|3511.5|3517|3511|2
1642481820000|2022-01-18 04:57:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642481830000|2022-01-18 04:57:10|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642481840000|2022-01-18 04:57:20|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642481850000|2022-01-18 04:57:30|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642481860000|2022-01-18 04:57:40|3518|3512|3518|3512|3518|3512|3518|3512|1
1642481870000|2022-01-18 04:57:50|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642481920000|2022-01-18 04:58:40|3517.8|3511.8|3517.5|3511.5|3517.8|3511.8|3517.5|3511.5|2
1642481950000|2022-01-18 04:59:10|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|3517.8|3511.8|1
1642481970000|2022-01-18 04:59:30|3517.3|3511.3|3517.5|3511.5|3517.5|3511.5|3517.3|3511.3|2
1642481980000|2022-01-18 04:59:40|3518|3512|3517.8|3511.8|3518|3512|3517.5|3511.5|3
1642481990000|2022-01-18 04:59:50|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642482000000|2022-01-18 05:00:00|3517|3511|3517|3511|3517|3511|3517|3511|1
1642482010000|2022-01-18 05:00:10|3516.8|3510.8|3517|3511|3517|3511|3516.8|3510.8|2
1642482050000|2022-01-18 05:00:50|3516.8|3510.8|3517|3511|3517|3511|3516.8|3510.8|2
1642482140000|2022-01-18 05:02:20|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642482150000|2022-01-18 05:02:30|3517|3511|3516.5|3510.5|3517|3511|3516.5|3510.5|4
1642482180000|2022-01-18 05:03:00|3517|3511|3517|3511|3517|3511|3517|3511|1
1642482190000|2022-01-18 05:03:10|3516.8|3510.8|3516.5|3510.5|3517|3511|3516.5|3510.5|5
1642482200000|2022-01-18 05:03:20|3517|3511|3516.8|3510.8|3517|3511|3516.5|3510.5|6
1642482210000|2022-01-18 05:03:30|3517|3511|3516.3|3510.3|3517|3511|3516.3|3510.3|7
1642482220000|2022-01-18 05:03:40|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|4
1642482230000|2022-01-18 05:03:50|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516|3510|4
1642482240000|2022-01-18 05:04:00|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516|3510|6
1642482250000|2022-01-18 05:04:10|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|5
1642482270000|2022-01-18 05:04:30|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.3|3510.3|8
1642482280000|2022-01-18 05:04:40|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642482290000|2022-01-18 05:04:50|3516.8|3510.8|3516.3|3510.3|3516.8|3510.8|3516.3|3510.3|2
1642482300000|2022-01-18 05:05:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|3
1642482310000|2022-01-18 05:05:10|3516.5|3510.5|3516.8|3510.8|3516.8|3510.8|3516.5|3510.5|2
1642482320000|2022-01-18 05:05:20|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642482330000|2022-01-18 05:05:30|3516.3|3510.3|3515.8|3509.8|3516.3|3510.3|3515.8|3509.8|3
1642482340000|2022-01-18 05:05:40|3516|3510|3515.5|3509.5|3516|3510|3515.5|3509.5|2
1642482410000|2022-01-18 05:06:50|3516|3510|3516|3510|3516|3510|3516|3510|1
1642482420000|2022-01-18 05:07:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642482430000|2022-01-18 05:07:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642482440000|2022-01-18 05:07:20|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|3515.3|3509.3|1
1642482470000|2022-01-18 05:07:50|3515|3509|3515|3509|3515|3509|3515|3509|1
1642482510000|2022-01-18 05:08:30|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|1
1642482530000|2022-01-18 05:08:50|3515|3509|3515|3509|3515|3509|3515|3509|1
1642482540000|2022-01-18 05:09:00|3515.3|3509.3|3515.8|3509.8|3515.8|3509.8|3515.3|3509.3|2
1642482560000|2022-01-18 05:09:20|3516|3510|3516|3510|3516|3510|3516|3510|1
1642482590000|2022-01-18 05:09:50|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642482610000|2022-01-18 05:10:10|3516.5|3510.5|3517|3511|3517|3511|3516.5|3510.5|3
1642482620000|2022-01-18 05:10:20|3517.3|3511.3|3516.3|3510.3|3517.3|3511.3|3516.3|3510.3|4
1642482630000|2022-01-18 05:10:30|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642482660000|2022-01-18 05:11:00|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|3516.8|3510.8|1
1642482670000|2022-01-18 05:11:10|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642482900000|2022-01-18 05:15:00|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642483020000|2022-01-18 05:17:00|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|3516.5|3510.5|1
1642483100000|2022-01-18 05:18:20|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|3516.3|3510.3|1
1642483240000|2022-01-18 05:20:40|3517|3511|3516.3|3510.3|3517|3511|3516.3|3510.3|2
1642483270000|2022-01-18 05:21:10|3516|3510|3516|3510|3516|3510|3516|3510|1
1642483530000|2022-01-18 05:25:30|3516.3|3510.3|3516.5|3510.5|3516.5|3510.5|3516.3|3510.3|2
1642483670000|2022-01-18 05:27:50|3516.8|3510.8|3517|3511|3517|3511|3516.8|3510.8|2
1642483690000|2022-01-18 05:28:10|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642483720000|2022-01-18 05:28:40|3518|3512|3519.1|3513.1|3519.1|3513.1|3518|3512|3
1642483730000|2022-01-18 05:28:50|3520|3514|3520|3514|3520|3514|3520|3514|1
1642483790000|2022-01-18 05:29:50|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642483800000|2022-01-18 05:30:00|3520.5|3514.5|3519.8|3513.8|3520.5|3514.5|3519.5|3513.5|6
1642483810000|2022-01-18 05:30:10|3519.3|3513.3|3514|3508|3519.5|3513.5|3514|3508|12
1642483820000|2022-01-18 05:30:20|3514.3|3508.3|3515|3509|3515.3|3509.3|3514.3|3508.3|5
1642483830000|2022-01-18 05:30:30|3514.8|3508.8|3515|3509|3515|3509|3513.8|3507.8|9
1642483840000|2022-01-18 05:30:40|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3514.5|3508.5|8
1642483850000|2022-01-18 05:30:50|3514.5|3508.5|3514.8|3508.8|3515|3509|3514|3508|5
1642483860000|2022-01-18 05:31:00|3514.5|3508.5|3513.8|3507.8|3514.8|3508.8|3513.8|3507.8|9
1642483870000|2022-01-18 05:31:10|3514|3508|3514.8|3508.8|3514.8|3508.8|3514|3508|5
1642483880000|2022-01-18 05:31:20|3514.5|3508.5|3514.3|3508.3|3514.5|3508.5|3514|3508|6
1642483900000|2022-01-18 05:31:40|3514.5|3508.5|3515|3509|3515|3509|3514.5|3508.5|2
1642483910000|2022-01-18 05:31:50|3514.8|3508.8|3514.8|3508.8|3514.8|3508.8|3514.5|3508.5|3
1642483920000|2022-01-18 05:32:00|3514.5|3508.5|3513.5|3507.5|3514.5|3508.5|3513.5|3507.5|3
1642483930000|2022-01-18 05:32:10|3513.3|3507.3|3512.8|3506.8|3513.3|3507.3|3512.8|3506.8|3
1642483940000|2022-01-18 05:32:20|3513|3507|3513|3507|3513|3507|3513|3507|1
1642483950000|2022-01-18 05:32:30|3512.8|3506.8|3512.8|3506.8|3513|3507|3512.8|3506.8|3
1642483960000|2022-01-18 05:32:40|3513|3507|3513.3|3507.3|3513.5|3507.5|3513|3507|3
1642483990000|2022-01-18 05:33:10|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.5|3507.5|2
1642484000000|2022-01-18 05:33:20|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|3514.3|3508.3|1
1642484010000|2022-01-18 05:33:30|3515|3509|3514.3|3508.3|3515.3|3509.3|3514.3|3508.3|7
1642484030000|2022-01-18 05:33:50|3514|3508|3514|3508|3514|3508|3514|3508|1
1642484060000|2022-01-18 05:34:20|3514.3|3508.3|3516|3510|3516|3510|3514.3|3508.3|6
1642484070000|2022-01-18 05:34:30|3515.8|3509.8|3514.8|3508.8|3515.8|3509.8|3514.8|3508.8|5
1642484080000|2022-01-18 05:34:40|3515|3509|3515|3509|3515|3509|3515|3509|1
1642484090000|2022-01-18 05:34:50|3515.3|3509.3|3515.5|3509.5|3515.5|3509.5|3515|3509|4
1642484100000|2022-01-18 05:35:00|3515.3|3509.3|3515|3509|3515.3|3509.3|3515|3509|2
1642484110000|2022-01-18 05:35:10|3514.8|3508.8|3514|3508|3514.8|3508.8|3514|3508|3
1642484120000|2022-01-18 05:35:20|3513.8|3507.8|3513.5|3507.5|3513.8|3507.8|3513.5|3507.5|2
1642484130000|2022-01-18 05:35:30|3513.3|3507.3|3513|3507|3513.3|3507.3|3513|3507|2
1642484140000|2022-01-18 05:35:40|3513.3|3507.3|3513.3|3507.3|3513.5|3507.5|3513.3|3507.3|3
1642484150000|2022-01-18 05:35:50|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|1
1642484160000|2022-01-18 05:36:00|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|3513.3|3507.3|1
1642484170000|2022-01-18 05:36:10|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.5|3507.5|2
1642484180000|2022-01-18 05:36:20|3513.5|3507.5|3513.8|3507.8|3513.8|3507.8|3513.3|3507.3|4
1642484190000|2022-01-18 05:36:30|3514.8|3508.8|3515.3|3509.3|3515.3|3509.3|3513.8|3507.8|6
1642484200000|2022-01-18 05:36:40|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642484220000|2022-01-18 05:37:00|3515.5|3509.5|3516|3510|3516|3510|3515.5|3509.5|3
1642484230000|2022-01-18 05:37:10|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|3515.8|3509.8|1
1642484240000|2022-01-18 05:37:20|3516|3510|3516.5|3510.5|3516.5|3510.5|3516|3510|3
1642484250000|2022-01-18 05:37:30|3516.8|3510.8|3517.8|3511.8|3517.8|3511.8|3516.8|3510.8|5
1642484260000|2022-01-18 05:37:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517|3511|5
1642484270000|2022-01-18 05:37:50|3517.3|3511.3|3517.3|3511.3|3517.8|3511.8|3517.3|3511.3|4
1642484300000|2022-01-18 05:38:20|3517|3511|3517.3|3511.3|3517.3|3511.3|3517|3511|2
1642484310000|2022-01-18 05:38:30|3517.5|3511.5|3519|3513|3519|3513|3517.5|3511.5|3
1642484320000|2022-01-18 05:38:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642484330000|2022-01-18 05:38:50|3518.5|3512.5|3519.8|3513.8|3520|3514|3518.5|3512.5|6
1642484340000|2022-01-18 05:39:00|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|5
1642484350000|2022-01-18 05:39:10|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642484360000|2022-01-18 05:39:20|3520|3514|3520.3|3514.3|3520.5|3514.5|3520|3514|4
1642484370000|2022-01-18 05:39:30|3520|3514|3520|3514|3520|3514|3520|3514|1
1642484380000|2022-01-18 05:39:40|3520.3|3514.3|3520.3|3514.3|3520.5|3514.5|3520.3|3514.3|5
1642484390000|2022-01-18 05:39:50|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642484400000|2022-01-18 05:40:00|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|3
1642484410000|2022-01-18 05:40:10|3521|3515|3520.8|3514.8|3521|3515|3520.8|3514.8|2
1642484420000|2022-01-18 05:40:20|3521|3515|3521|3515|3521|3515|3521|3515|1
1642484430000|2022-01-18 05:40:30|3521.3|3515.3|3522|3516|3522.5|3516.5|3521.3|3515.3|6
1642484440000|2022-01-18 05:40:40|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642484460000|2022-01-18 05:41:00|3522|3516|3521.8|3515.8|3522|3516|3521.5|3515.5|4
1642484470000|2022-01-18 05:41:10|3521.5|3515.5|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|3
1642484480000|2022-01-18 05:41:20|3521.8|3515.8|3521.3|3515.3|3521.8|3515.8|3521.3|3515.3|3
1642484490000|2022-01-18 05:41:30|3522|3516|3520.8|3514.8|3522|3516|3520.8|3514.8|3
1642484500000|2022-01-18 05:41:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|5
1642484540000|2022-01-18 05:42:20|3520.3|3514.3|3520.5|3514.5|3520.5|3514.5|3520.3|3514.3|2
1642484560000|2022-01-18 05:42:40|3520.8|3514.8|3521.3|3515.3|3521.5|3515.5|3520.8|3514.8|4
1642484570000|2022-01-18 05:42:50|3521|3515|3521|3515|3521|3515|3521|3515|1
1642484580000|2022-01-18 05:43:00|3521.3|3515.3|3522.8|3516.8|3522.8|3516.8|3521.3|3515.3|5
1642484590000|2022-01-18 05:43:10|3523|3517|3522.3|3516.3|3523|3517|3522.3|3516.3|4
1642484600000|2022-01-18 05:43:20|3522|3516|3521.8|3515.8|3522|3516|3521.8|3515.8|2
1642484650000|2022-01-18 05:44:10|3521.5|3515.5|3521.3|3515.3|3521.5|3515.5|3521.3|3515.3|2
1642484660000|2022-01-18 05:44:20|3521|3515|3520.3|3514.3|3521|3515|3520.3|3514.3|4
1642484670000|2022-01-18 05:44:30|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642484690000|2022-01-18 05:44:50|3520.3|3514.3|3520.3|3514.3|3520.5|3514.5|3520.3|3514.3|3
1642484700000|2022-01-18 05:45:00|3520.5|3514.5|3521.3|3515.3|3521.3|3515.3|3520.5|3514.5|4
1642484710000|2022-01-18 05:45:10|3521|3515|3521|3515|3521.5|3515.5|3521|3515|4
1642484740000|2022-01-18 05:45:40|3521.3|3515.3|3522|3516|3522.3|3516.3|3521.3|3515.3|4
1642484760000|2022-01-18 05:46:00|3522.3|3516.3|3522.5|3516.5|3522.5|3516.5|3522.3|3516.3|2
1642484770000|2022-01-18 05:46:10|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1642484780000|2022-01-18 05:46:20|3522.3|3516.3|3522|3516|3522.3|3516.3|3522|3516|2
1642484800000|2022-01-18 05:46:40|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642484840000|2022-01-18 05:47:20|3522|3516|3522.3|3516.3|3522.3|3516.3|3522|3516|4
1642484850000|2022-01-18 05:47:30|3522|3516|3522.5|3516.5|3523.5|3517.5|3521.8|3515.8|8
1642484860000|2022-01-18 05:47:40|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642484870000|2022-01-18 05:47:50|3522|3516|3521.3|3515.3|3522|3516|3521.3|3515.3|3
1642484880000|2022-01-18 05:48:00|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642484950000|2022-01-18 05:49:10|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|3521.8|3515.8|1
1642484960000|2022-01-18 05:49:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642484980000|2022-01-18 05:49:40|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642484990000|2022-01-18 05:49:50|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|4
1642485000000|2022-01-18 05:50:00|3521.8|3515.8|3521.5|3515.5|3521.8|3515.8|3521.5|3515.5|2
1642485040000|2022-01-18 05:50:40|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642485050000|2022-01-18 05:50:50|3522.5|3516.5|3520.8|3514.8|3522.5|3516.5|3520.8|3514.8|4
1642485060000|2022-01-18 05:51:00|3521|3515|3521|3515|3521|3515|3521|3515|1
1642485080000|2022-01-18 05:51:20|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642485090000|2022-01-18 05:51:30|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642485170000|2022-01-18 05:52:50|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|3520.3|3514.3|1
1642485220000|2022-01-18 05:53:40|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642485230000|2022-01-18 05:53:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|3
1642485250000|2022-01-18 05:54:10|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|5
1642485260000|2022-01-18 05:54:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642485270000|2022-01-18 05:54:30|3519.3|3513.3|3519.5|3513.5|3519.5|3513.5|3519.3|3513.3|2
1642485280000|2022-01-18 05:54:40|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642485290000|2022-01-18 05:54:50|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642485310000|2022-01-18 05:55:10|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642485320000|2022-01-18 05:55:20|3520.3|3514.3|3519.8|3513.8|3520.8|3514.8|3519.8|3513.8|5
1642485350000|2022-01-18 05:55:50|3520|3514|3520|3514|3520|3514|3520|3514|1
1642485380000|2022-01-18 05:56:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642485390000|2022-01-18 05:56:30|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642485500000|2022-01-18 05:58:20|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642485520000|2022-01-18 05:58:40|3520|3514|3520|3514|3520|3514|3520|3514|1
1642485560000|2022-01-18 05:59:20|3519.8|3513.8|3519.5|3513.5|3519.8|3513.8|3519.5|3513.5|2
1642485590000|2022-01-18 05:59:50|3519.3|3513.3|3517.8|3511.8|3519.3|3513.3|3517.8|3511.8|4
1642485600000|2022-01-18 06:00:00|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642485610000|2022-01-18 06:00:10|3518|3512|3518|3512|3518|3512|3518|3512|1
1642485680000|2022-01-18 06:01:20|3517.8|3511.8|3517.8|3511.8|3518|3512|3517.8|3511.8|3
1642485700000|2022-01-18 06:01:40|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|1
1642485710000|2022-01-18 06:01:50|3518|3512|3518|3512|3518|3512|3517.5|3511.5|3
1642485720000|2022-01-18 06:02:00|3517.8|3511.8|3518.3|3512.3|3518.8|3512.8|3517.3|3511.3|6
1642485730000|2022-01-18 06:02:10|3518|3512|3517.5|3511.5|3518|3512|3517|3511|3
1642485740000|2022-01-18 06:02:20|3517.3|3511.3|3517.3|3511.3|3517.8|3511.8|3516.5|3510.5|8
1642485750000|2022-01-18 06:02:30|3517|3511|3517|3511|3517|3511|3517|3511|1
1642485760000|2022-01-18 06:02:40|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|3517.3|3511.3|1
1642485770000|2022-01-18 06:02:50|3517|3511|3517.5|3511.5|3517.5|3511.5|3517|3511|3
1642485790000|2022-01-18 06:03:10|3518|3512|3518|3512|3518|3512|3517.5|3511.5|4
1642485800000|2022-01-18 06:03:20|3518.3|3512.3|3518|3512|3518.3|3512.3|3518|3512|2
1642485810000|2022-01-18 06:03:30|3518.3|3512.3|3518.5|3512.5|3518.5|3512.5|3518.3|3512.3|2
1642485820000|2022-01-18 06:03:40|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642485830000|2022-01-18 06:03:50|3519|3513|3520|3514|3520|3514|3519|3513|3
1642485880000|2022-01-18 06:04:40|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|3520.5|3514.5|1
1642485900000|2022-01-18 06:05:00|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|3520.8|3514.8|1
1642485910000|2022-01-18 06:05:10|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642485920000|2022-01-18 06:05:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642485930000|2022-01-18 06:05:30|3521.8|3515.8|3522.3|3516.3|3522.3|3516.3|3521.8|3515.8|3
1642485960000|2022-01-18 06:06:00|3522.5|3516.5|3523|3517|3523|3517|3522.5|3516.5|2
1642485970000|2022-01-18 06:06:10|3523.5|3517.5|3525|3519|3525|3519|3523.5|3517.5|5
1642485980000|2022-01-18 06:06:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642485990000|2022-01-18 06:06:30|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1642486000000|2022-01-18 06:06:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642486010000|2022-01-18 06:06:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642486020000|2022-01-18 06:07:00|3525|3519|3526.5|3520.5|3526.8|3520.8|3525|3519|8
1642486030000|2022-01-18 06:07:10|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642486040000|2022-01-18 06:07:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642486050000|2022-01-18 06:07:30|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642486080000|2022-01-18 06:08:00|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642486090000|2022-01-18 06:08:10|3526|3520|3527.5|3521.5|3527.5|3521.5|3526|3520|3
1642486100000|2022-01-18 06:08:20|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642486110000|2022-01-18 06:08:30|3527.5|3521.5|3527|3521|3527.5|3521.5|3527|3521|3
1642486120000|2022-01-18 06:08:40|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642486130000|2022-01-18 06:08:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642486140000|2022-01-18 06:09:00|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642486160000|2022-01-18 06:09:20|3527|3521|3527|3521|3527|3521|3526.8|3520.8|3
1642486170000|2022-01-18 06:09:30|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1642486190000|2022-01-18 06:09:50|3526|3520|3525.5|3519.5|3526|3520|3525.5|3519.5|2
1642486200000|2022-01-18 06:10:00|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|3
1642486220000|2022-01-18 06:10:20|3526|3520|3526|3520|3526|3520|3526|3520|1
1642486230000|2022-01-18 06:10:30|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642486250000|2022-01-18 06:10:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642486260000|2022-01-18 06:11:00|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642486270000|2022-01-18 06:11:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642486290000|2022-01-18 06:11:30|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642486320000|2022-01-18 06:12:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642486340000|2022-01-18 06:12:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642486390000|2022-01-18 06:13:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642486400000|2022-01-18 06:13:20|3527.3|3521.3|3527.5|3521.5|3527.5|3521.5|3527.3|3521.3|2
1642486410000|2022-01-18 06:13:30|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642486430000|2022-01-18 06:13:50|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642486500000|2022-01-18 06:15:00|3527.5|3521.5|3528.3|3522.3|3528.3|3522.3|3527.5|3521.5|4
1642486510000|2022-01-18 06:15:10|3528.5|3522.5|3528.8|3522.8|3528.8|3522.8|3528.5|3522.5|2
1642486580000|2022-01-18 06:16:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642486590000|2022-01-18 06:16:30|3529.3|3523.3|3530|3524|3530|3524|3529.3|3523.3|2
1642486630000|2022-01-18 06:17:10|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642486710000|2022-01-18 06:18:30|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642486740000|2022-01-18 06:19:00|3531|3525|3532.3|3526.3|3532.3|3526.3|3531|3525|4
1642486750000|2022-01-18 06:19:10|3532.5|3526.5|3534|3528|3534|3528|3532.5|3526.5|4
1642486770000|2022-01-18 06:19:30|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642486780000|2022-01-18 06:19:40|3534.5|3528.5|3536.3|3530.3|3536.3|3530.3|3534.5|3528.5|2
1642486790000|2022-01-18 06:19:50|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642486800000|2022-01-18 06:20:00|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|2
1642486810000|2022-01-18 06:20:10|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.3|3531.3|4
1642486820000|2022-01-18 06:20:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1642486830000|2022-01-18 06:20:30|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|3
1642486840000|2022-01-18 06:20:40|3537.5|3531.5|3535.8|3529.8|3537.5|3531.5|3535.5|3529.5|6
1642486850000|2022-01-18 06:20:50|3535.5|3529.5|3536.5|3530.5|3536.8|3530.8|3535.5|3529.5|7
1642486860000|2022-01-18 06:21:00|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1642486890000|2022-01-18 06:21:30|3537.3|3531.3|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|3
1642486900000|2022-01-18 06:21:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642486910000|2022-01-18 06:21:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642486930000|2022-01-18 06:22:10|3537.5|3531.5|3538|3532|3538|3532|3537.5|3531.5|3
1642486940000|2022-01-18 06:22:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642486950000|2022-01-18 06:22:30|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642486960000|2022-01-18 06:22:40|3537.3|3531.3|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|3
1642486970000|2022-01-18 06:22:50|3536.5|3530.5|3535|3529|3536.5|3530.5|3535|3529|5
1642486980000|2022-01-18 06:23:00|3535.3|3529.3|3536|3530|3536|3530|3535.3|3529.3|4
1642486990000|2022-01-18 06:23:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.5|3529.5|5
1642487010000|2022-01-18 06:23:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642487060000|2022-01-18 06:24:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642487090000|2022-01-18 06:24:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642487100000|2022-01-18 06:25:00|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|6
1642487110000|2022-01-18 06:25:10|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642487120000|2022-01-18 06:25:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487140000|2022-01-18 06:25:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642487150000|2022-01-18 06:25:50|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642487160000|2022-01-18 06:26:00|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|3
1642487180000|2022-01-18 06:26:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487200000|2022-01-18 06:26:40|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487220000|2022-01-18 06:27:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487230000|2022-01-18 06:27:10|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1642487240000|2022-01-18 06:27:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487260000|2022-01-18 06:27:40|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642487270000|2022-01-18 06:27:50|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487280000|2022-01-18 06:28:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487290000|2022-01-18 06:28:10|3536.3|3530.3|3534.8|3528.8|3536.3|3530.3|3534.8|3528.8|4
1642487300000|2022-01-18 06:28:20|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534.3|3528.3|2
1642487310000|2022-01-18 06:28:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642487330000|2022-01-18 06:28:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642487340000|2022-01-18 06:29:00|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642487360000|2022-01-18 06:29:20|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534.5|3528.5|5
1642487370000|2022-01-18 06:29:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642487380000|2022-01-18 06:29:40|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|3
1642487400000|2022-01-18 06:30:00|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.5|3529.5|3
1642487420000|2022-01-18 06:30:20|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642487450000|2022-01-18 06:30:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642487460000|2022-01-18 06:31:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487470000|2022-01-18 06:31:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487520000|2022-01-18 06:32:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487530000|2022-01-18 06:32:10|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642487540000|2022-01-18 06:32:20|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1642487550000|2022-01-18 06:32:30|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1642487640000|2022-01-18 06:34:00|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487660000|2022-01-18 06:34:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642487670000|2022-01-18 06:34:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642487690000|2022-01-18 06:34:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642487700000|2022-01-18 06:35:00|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642487720000|2022-01-18 06:35:20|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642487750000|2022-01-18 06:35:50|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642487760000|2022-01-18 06:36:00|3537|3531|3537.3|3531.3|3537.5|3531.5|3537|3531|3
1642487770000|2022-01-18 06:36:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642487800000|2022-01-18 06:36:40|3536.6|3530.6|3536.9|3530.9|3537.1|3531.1|3536.6|3530.6|3
1642487810000|2022-01-18 06:36:50|3537|3531|3537|3531|3537|3531|3537|3531|1
1642487840000|2022-01-18 06:37:20|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642487890000|2022-01-18 06:38:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642487940000|2022-01-18 06:39:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642488000000|2022-01-18 06:40:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642488010000|2022-01-18 06:40:10|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642488020000|2022-01-18 06:40:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642488040000|2022-01-18 06:40:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642488050000|2022-01-18 06:40:50|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642488080000|2022-01-18 06:41:20|3537|3531|3536.8|3530.8|3537.5|3531.5|3536.5|3530.5|4
1642488090000|2022-01-18 06:41:30|3537|3531|3537|3531|3537|3531|3537|3531|1
1642488120000|2022-01-18 06:42:00|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1642488130000|2022-01-18 06:42:10|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642488160000|2022-01-18 06:42:40|3537|3531|3537.5|3531.5|3537.5|3531.5|3537|3531|2
1642488170000|2022-01-18 06:42:50|3537.8|3531.8|3538.8|3532.8|3538.8|3532.8|3537.8|3531.8|4
1642488180000|2022-01-18 06:43:00|3539|3533|3538|3532|3539.3|3533.3|3538|3532|5
1642488190000|2022-01-18 06:43:10|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642488200000|2022-01-18 06:43:20|3538.5|3532.5|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|3
1642488230000|2022-01-18 06:43:50|3538.8|3532.8|3538.5|3532.5|3538.8|3532.8|3538.5|3532.5|2
1642488270000|2022-01-18 06:44:30|3537.8|3531.8|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|2
1642488280000|2022-01-18 06:44:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642488290000|2022-01-18 06:44:50|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642488300000|2022-01-18 06:45:00|3537.8|3531.8|3540|3534|3540|3534|3537.8|3531.8|4
1642488310000|2022-01-18 06:45:10|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|3539.8|3533.8|1
1642488320000|2022-01-18 06:45:20|3540|3534|3540|3534|3540|3534|3540|3534|1
1642488340000|2022-01-18 06:45:40|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|2
1642488360000|2022-01-18 06:46:00|3539|3533|3537.6|3531.6|3539|3533|3537.5|3531.5|3
1642488370000|2022-01-18 06:46:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642488380000|2022-01-18 06:46:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642488390000|2022-01-18 06:46:30|3537.3|3531.3|3537|3531|3537.3|3531.3|3537|3531|2
1642488400000|2022-01-18 06:46:40|3536.8|3530.8|3535.3|3529.3|3536.8|3530.8|3535.3|3529.3|5
1642488410000|2022-01-18 06:46:50|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642488420000|2022-01-18 06:47:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642488450000|2022-01-18 06:47:30|3534.8|3528.8|3532.6|3526.6|3534.8|3528.8|3532.6|3526.6|5
1642488460000|2022-01-18 06:47:40|3532.8|3526.8|3532.5|3526.5|3533.5|3527.5|3532.5|3526.5|3
1642488480000|2022-01-18 06:48:00|3532.3|3526.3|3532|3526|3532.5|3526.5|3532|3526|5
1642488490000|2022-01-18 06:48:10|3532.5|3526.5|3532.8|3526.8|3532.8|3526.8|3532|3526|4
1642488500000|2022-01-18 06:48:20|3532.5|3526.5|3532|3526|3533.5|3527.5|3532|3526|8
1642488510000|2022-01-18 06:48:30|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642488520000|2022-01-18 06:48:40|3533|3527|3531.8|3525.8|3533|3527|3531.3|3525.3|6
1642488530000|2022-01-18 06:48:50|3532|3526|3532|3526|3532.3|3526.3|3532|3526|3
1642488540000|2022-01-18 06:49:00|3531.8|3525.8|3530.3|3524.3|3531.8|3525.8|3530.3|3524.3|3
1642488550000|2022-01-18 06:49:10|3529.8|3523.8|3529.5|3523.5|3529.8|3523.8|3529.5|3523.5|2
1642488570000|2022-01-18 06:49:30|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642488590000|2022-01-18 06:49:50|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642488630000|2022-01-18 06:50:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642488640000|2022-01-18 06:50:40|3530.3|3524.3|3530.5|3524.5|3530.8|3524.8|3530.3|3524.3|3
1642488680000|2022-01-18 06:51:20|3530.3|3524.3|3529.3|3523.3|3530.3|3524.3|3529.3|3523.3|2
1642488700000|2022-01-18 06:51:40|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642488720000|2022-01-18 06:52:00|3529.5|3523.5|3530.5|3524.5|3530.5|3524.5|3529.5|3523.5|3
1642488730000|2022-01-18 06:52:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642488760000|2022-01-18 06:52:40|3530|3524|3531.3|3525.3|3531.3|3525.3|3530|3524|4
1642488770000|2022-01-18 06:52:50|3531.5|3525.5|3531.5|3525.5|3532|3526|3531.5|3525.5|5
1642488830000|2022-01-18 06:53:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642488840000|2022-01-18 06:54:00|3532|3526|3531.5|3525.5|3532|3526|3531.5|3525.5|3
1642488870000|2022-01-18 06:54:30|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3531.3|3525.3|3
1642488880000|2022-01-18 06:54:40|3531.5|3525.5|3531.5|3525.5|3532.5|3526.5|3531.5|3525.5|3
1642488890000|2022-01-18 06:54:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642488920000|2022-01-18 06:55:20|3532.3|3526.3|3532.5|3526.5|3532.5|3526.5|3532.3|3526.3|2
1642488940000|2022-01-18 06:55:40|3533|3527|3532|3526|3533.3|3527.3|3532|3526|3
1642488950000|2022-01-18 06:55:50|3532.8|3526.8|3534|3528|3534|3528|3532.8|3526.8|4
1642488960000|2022-01-18 06:56:00|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534|3528|3
1642488970000|2022-01-18 06:56:10|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642488980000|2022-01-18 06:56:20|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3534.5|3528.5|10
1642489010000|2022-01-18 06:56:50|3536.3|3530.3|3535|3529|3536.3|3530.3|3535|3529|2
1642489020000|2022-01-18 06:57:00|3536|3530|3534.5|3528.5|3536|3530|3534.5|3528.5|3
1642489070000|2022-01-18 06:57:50|3535.3|3529.3|3534.5|3528.5|3536|3530|3534.5|3528.5|6
1642489090000|2022-01-18 06:58:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642489100000|2022-01-18 06:58:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642489110000|2022-01-18 06:58:30|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642489170000|2022-01-18 06:59:30|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|2
1642489190000|2022-01-18 06:59:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642489200000|2022-01-18 07:00:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642489220000|2022-01-18 07:00:20|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|3533.8|3527.8|1
1642489420000|2022-01-18 07:03:40|3533.5|3527.5|3532|3526|3533.5|3527.5|3532|3526|3
1642489510000|2022-01-18 07:05:10|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|1
1642489590000|2022-01-18 07:06:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1642489690000|2022-01-18 07:08:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642489700000|2022-01-18 07:08:20|3531.3|3525.3|3530.3|3524.3|3531.3|3525.3|3530.3|3524.3|3
1642489720000|2022-01-18 07:08:40|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|3
1642489780000|2022-01-18 07:09:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642489790000|2022-01-18 07:09:50|3529|3523|3529|3523|3529|3523|3529|3523|1
1642489850000|2022-01-18 07:10:50|3529.3|3523.3|3529.5|3523.5|3531|3525|3529.3|3523.3|5
1642489870000|2022-01-18 07:11:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642489920000|2022-01-18 07:12:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642489950000|2022-01-18 07:12:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642490010000|2022-01-18 07:13:30|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642490050000|2022-01-18 07:14:10|3529.8|3523.8|3533.5|3527.5|3534.5|3528.5|3529.8|3523.8|7
1642490080000|2022-01-18 07:14:40|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642490100000|2022-01-18 07:15:00|3533|3527|3533|3527|3533|3527|3533|3527|1
1642490110000|2022-01-18 07:15:10|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642490120000|2022-01-18 07:15:20|3533.5|3527.5|3535.8|3529.8|3535.8|3529.8|3533.5|3527.5|4
1642490130000|2022-01-18 07:15:30|3536|3530|3536|3530|3536|3530|3536|3530|1
1642490140000|2022-01-18 07:15:40|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642490170000|2022-01-18 07:16:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642490210000|2022-01-18 07:16:50|3537|3531|3535.5|3529.5|3537|3531|3535.5|3529.5|2
1642490220000|2022-01-18 07:17:00|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642490300000|2022-01-18 07:18:20|3534.8|3528.8|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|2
1642490310000|2022-01-18 07:18:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642490350000|2022-01-18 07:19:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642490370000|2022-01-18 07:19:30|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642490410000|2022-01-18 07:20:10|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642490420000|2022-01-18 07:20:20|3534.8|3528.8|3535.5|3529.5|3535.5|3529.5|3534.8|3528.8|3
1642490490000|2022-01-18 07:21:30|3535.8|3529.8|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|2
1642490520000|2022-01-18 07:22:00|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3534.5|3528.5|4
1642490530000|2022-01-18 07:22:10|3536.3|3530.3|3535.8|3529.8|3536.3|3530.3|3535.8|3529.8|2
1642490560000|2022-01-18 07:22:40|3536|3530|3537|3531|3537|3531|3536|3530|3
1642490580000|2022-01-18 07:23:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642490590000|2022-01-18 07:23:10|3537|3531|3536.5|3530.5|3537|3531|3536.5|3530.5|2
1642490640000|2022-01-18 07:24:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3535.3|3529.3|4
1642490650000|2022-01-18 07:24:10|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642490720000|2022-01-18 07:25:20|3535.3|3529.3|3535|3529|3535.3|3529.3|3535|3529|2
1642490730000|2022-01-18 07:25:30|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642490740000|2022-01-18 07:25:40|3535.8|3529.8|3533.8|3527.8|3535.8|3529.8|3533.5|3527.5|3
1642490760000|2022-01-18 07:26:00|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642490820000|2022-01-18 07:27:00|3535.5|3529.5|3537.3|3531.3|3537.3|3531.3|3535.5|3529.5|3
1642491150000|2022-01-18 07:32:30|3537.5|3531.5|3537.8|3531.8|3537.8|3531.8|3537.5|3531.5|2
1642491170000|2022-01-18 07:32:50|3537.5|3531.5|3537|3531|3537.5|3531.5|3537|3531|2
1642491280000|2022-01-18 07:34:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642491330000|2022-01-18 07:35:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642491390000|2022-01-18 07:36:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642491550000|2022-01-18 07:39:10|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642491560000|2022-01-18 07:39:20|3535.3|3529.3|3531|3525|3535.3|3529.3|3531|3525|5
1642491570000|2022-01-18 07:39:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642491660000|2022-01-18 07:41:00|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642491770000|2022-01-18 07:42:50|3529|3523|3527.3|3521.3|3530|3524|3527.3|3521.3|3
1642491780000|2022-01-18 07:43:00|3527.5|3521.5|3527.6|3521.6|3527.6|3521.6|3527.5|3521.5|2
1642491790000|2022-01-18 07:43:10|3527.8|3521.8|3525.4|3519.4|3527.8|3521.8|3524.9|3518.9|7
1642491800000|2022-01-18 07:43:20|3524.6|3518.6|3524.8|3518.8|3524.8|3518.8|3524.6|3518.6|2
1642491810000|2022-01-18 07:43:30|3525|3519|3524|3518|3525|3519|3523.5|3517.5|5
1642491830000|2022-01-18 07:43:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642491840000|2022-01-18 07:44:00|3523.3|3517.3|3522.8|3516.8|3523.3|3517.3|3521.8|3515.8|3
1642491850000|2022-01-18 07:44:10|3523|3517|3523|3517|3523|3517|3523|3517|1
1642492040000|2022-01-18 07:47:20|3523.8|3517.8|3526|3520|3526|3520|3523.8|3517.8|2
1642492050000|2022-01-18 07:47:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642492060000|2022-01-18 07:47:40|3526|3520|3525.5|3519.5|3526|3520|3525.5|3519.5|2
1642492100000|2022-01-18 07:48:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642492110000|2022-01-18 07:48:30|3525|3519|3525|3519|3525|3519|3525|3519|1
1642492140000|2022-01-18 07:49:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642492330000|2022-01-18 07:52:10|3525|3519|3526.3|3520.3|3526.3|3520.3|3525|3519|2
1642492350000|2022-01-18 07:52:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642492380000|2022-01-18 07:53:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642492390000|2022-01-18 07:53:10|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642492400000|2022-01-18 07:53:20|3526|3520|3525.5|3519.5|3526|3520|3525.5|3519.5|2
1642492450000|2022-01-18 07:54:10|3526|3520|3525.5|3519.5|3526|3520|3525.5|3519.5|2
1642492460000|2022-01-18 07:54:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642492470000|2022-01-18 07:54:30|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642492480000|2022-01-18 07:54:40|3526|3520|3526.3|3520.3|3526.3|3520.3|3526|3520|2
1642492490000|2022-01-18 07:54:50|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|2
1642492500000|2022-01-18 07:55:00|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|2
1642492520000|2022-01-18 07:55:20|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642492540000|2022-01-18 07:55:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642492560000|2022-01-18 07:56:00|3526.3|3520.3|3526.5|3520.5|3527.3|3521.3|3526.3|3520.3|3
1642492570000|2022-01-18 07:56:10|3527|3521|3527|3521|3527|3521|3527|3521|1
1642492580000|2022-01-18 07:56:20|3527.3|3521.3|3529.3|3523.3|3529.3|3523.3|3527.3|3521.3|2
1642492600000|2022-01-18 07:56:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|3
1642492610000|2022-01-18 07:56:50|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|6
1642492630000|2022-01-18 07:57:10|3530|3524|3529.8|3523.8|3530|3524|3529.8|3523.8|4
1642492660000|2022-01-18 07:57:40|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|2
1642492730000|2022-01-18 07:58:50|3530.3|3524.3|3528.8|3522.8|3530.3|3524.3|3528.8|3522.8|2
1642492740000|2022-01-18 07:59:00|3528.5|3522.5|3527.8|3521.8|3528.5|3522.5|3527.8|3521.8|3
1642492790000|2022-01-18 07:59:50|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527|3521|5
1642492800000|2022-01-18 08:00:00|3529.3|3523.3|3528.3|3522.3|3529.3|3523.3|3528|3522|9
1642492810000|2022-01-18 08:00:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642492840000|2022-01-18 08:00:40|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|2
1642492850000|2022-01-18 08:00:50|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642492860000|2022-01-18 08:01:00|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642492870000|2022-01-18 08:01:10|3529|3523|3526.5|3520.5|3529|3523|3526.5|3520.5|5
1642492920000|2022-01-18 08:02:00|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1642492970000|2022-01-18 08:02:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642492980000|2022-01-18 08:03:00|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642493010000|2022-01-18 08:03:30|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|3
1642493020000|2022-01-18 08:03:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642493100000|2022-01-18 08:05:00|3526.8|3520.8|3527.8|3521.8|3528|3522|3526.8|3520.8|3
1642493110000|2022-01-18 08:05:10|3527.5|3521.5|3525|3519|3527.5|3521.5|3525|3519|6
1642493140000|2022-01-18 08:05:40|3525.3|3519.3|3526.3|3520.3|3526.3|3520.3|3525.3|3519.3|3
1642493150000|2022-01-18 08:05:50|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642493170000|2022-01-18 08:06:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642493180000|2022-01-18 08:06:20|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642493260000|2022-01-18 08:07:40|3527|3521|3528|3522|3528|3522|3527|3521|2
1642493290000|2022-01-18 08:08:10|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642493310000|2022-01-18 08:08:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642493320000|2022-01-18 08:08:40|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642493330000|2022-01-18 08:08:50|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1642493380000|2022-01-18 08:09:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642493400000|2022-01-18 08:10:00|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642493430000|2022-01-18 08:10:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642493460000|2022-01-18 08:11:00|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642493480000|2022-01-18 08:11:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642493500000|2022-01-18 08:11:40|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1642493510000|2022-01-18 08:11:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642493520000|2022-01-18 08:12:00|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642493530000|2022-01-18 08:12:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642493540000|2022-01-18 08:12:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1642493550000|2022-01-18 08:12:30|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642493570000|2022-01-18 08:12:50|3531|3525|3531|3525|3531|3525|3531|3525|1
1642493580000|2022-01-18 08:13:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642493600000|2022-01-18 08:13:20|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|2
1642493610000|2022-01-18 08:13:30|3531.3|3525.3|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|4
1642493650000|2022-01-18 08:14:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642493660000|2022-01-18 08:14:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642493680000|2022-01-18 08:14:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1642493700000|2022-01-18 08:15:00|3531.8|3525.8|3531|3525|3531.8|3525.8|3531|3525|4
1642493720000|2022-01-18 08:15:20|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642493740000|2022-01-18 08:15:40|3531|3525|3531|3525|3531|3525|3531|3525|1
1642493760000|2022-01-18 08:16:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642493800000|2022-01-18 08:16:40|3530|3524|3529|3523|3530|3524|3529|3523|3
1642493810000|2022-01-18 08:16:50|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642493820000|2022-01-18 08:17:00|3529.8|3523.8|3529.3|3523.3|3529.8|3523.8|3529.3|3523.3|2
1642493830000|2022-01-18 08:17:10|3528|3522|3528.3|3522.3|3528.3|3522.3|3528|3522|2
1642493840000|2022-01-18 08:17:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642493880000|2022-01-18 08:18:00|3529.3|3523.3|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|2
1642493910000|2022-01-18 08:18:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642493930000|2022-01-18 08:18:50|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642493950000|2022-01-18 08:19:10|3530.3|3524.3|3529|3523|3530.3|3524.3|3528.8|3522.8|4
1642493960000|2022-01-18 08:19:20|3529.3|3523.3|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|5
1642493970000|2022-01-18 08:19:30|3528.3|3522.3|3528.5|3522.5|3529.5|3523.5|3528.3|3522.3|10
1642493980000|2022-01-18 08:19:40|3529|3523|3527.8|3521.8|3529|3523|3527.8|3521.8|3
1642493990000|2022-01-18 08:19:50|3528.8|3522.8|3528|3522|3529|3523|3527.8|3521.8|8
1642494000000|2022-01-18 08:20:00|3529|3523|3526.8|3520.8|3529|3523|3526.5|3520.5|17
1642494010000|2022-01-18 08:20:10|3527|3521|3528.8|3522.8|3528.8|3522.8|3527|3521|4
1642494020000|2022-01-18 08:20:20|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|4
1642494030000|2022-01-18 08:20:30|3530|3524|3530.3|3524.3|3530.3|3524.3|3530|3524|2
1642494040000|2022-01-18 08:20:40|3530.5|3524.5|3530|3524|3530.5|3524.5|3529.5|3523.5|5
1642494050000|2022-01-18 08:20:50|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642494070000|2022-01-18 08:21:10|3531.8|3525.8|3532|3526|3532|3526|3531.8|3525.8|2
1642494080000|2022-01-18 08:21:20|3531.8|3525.8|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|2
1642494090000|2022-01-18 08:21:30|3530|3524|3530|3524|3530|3524|3530|3524|1
1642494100000|2022-01-18 08:21:40|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|2
1642494140000|2022-01-18 08:22:20|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642494150000|2022-01-18 08:22:30|3528.8|3522.8|3529.5|3523.5|3530|3524|3528.8|3522.8|4
1642494160000|2022-01-18 08:22:40|3529.8|3523.8|3529.8|3523.8|3530.5|3524.5|3529.8|3523.8|4
1642494170000|2022-01-18 08:22:50|3530.3|3524.3|3530|3524|3530.3|3524.3|3529.8|3523.8|10
1642494180000|2022-01-18 08:23:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3529.8|3523.8|4
1642494190000|2022-01-18 08:23:10|3530.3|3524.3|3530.3|3524.3|3530.5|3524.5|3529|3523|8
1642494200000|2022-01-18 08:23:20|3530|3524|3530|3524|3530|3524|3530|3524|1
1642494210000|2022-01-18 08:23:30|3529.5|3523.5|3528.5|3522.5|3529.5|3523.5|3528.5|3522.5|3
1642494240000|2022-01-18 08:24:00|3528|3522|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|5
1642494250000|2022-01-18 08:24:10|3528.3|3522.3|3528|3522|3528.3|3522.3|3527.8|3521.8|11
1642494260000|2022-01-18 08:24:20|3528.3|3522.3|3529.5|3523.5|3529.5|3523.5|3528.3|3522.3|2
1642494270000|2022-01-18 08:24:30|3529.8|3523.8|3530.5|3524.5|3530.5|3524.5|3529.8|3523.8|4
1642494280000|2022-01-18 08:24:40|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642494300000|2022-01-18 08:25:00|3530.8|3524.8|3530.5|3524.5|3531|3525|3530.5|3524.5|13
1642494310000|2022-01-18 08:25:10|3530.8|3524.8|3531|3525|3531.3|3525.3|3530.8|3524.8|3
1642494320000|2022-01-18 08:25:20|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1642494330000|2022-01-18 08:25:30|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642494340000|2022-01-18 08:25:40|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642494360000|2022-01-18 08:26:00|3531.3|3525.3|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|3
1642494370000|2022-01-18 08:26:10|3531.5|3525.5|3531.8|3525.8|3532|3526|3531.5|3525.5|3
1642494390000|2022-01-18 08:26:30|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1642494430000|2022-01-18 08:27:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1642494440000|2022-01-18 08:27:20|3531.8|3525.8|3531.5|3525.5|3532.3|3526.3|3531|3525|5
1642494460000|2022-01-18 08:27:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642494470000|2022-01-18 08:27:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642494480000|2022-01-18 08:28:00|3531|3525|3529.8|3523.8|3531|3525|3529.5|3523.5|4
1642494490000|2022-01-18 08:28:10|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|5
1642494500000|2022-01-18 08:28:20|3530|3524|3529.5|3523.5|3530|3524|3529.5|3523.5|11
1642494510000|2022-01-18 08:28:30|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|2
1642494520000|2022-01-18 08:28:40|3529.5|3523.5|3530.3|3524.3|3530.5|3524.5|3529.5|3523.5|3
1642494530000|2022-01-18 08:28:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642494540000|2022-01-18 08:29:00|3529|3523|3527.3|3521.3|3529.5|3523.5|3527.3|3521.3|8
1642494550000|2022-01-18 08:29:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642494600000|2022-01-18 08:30:00|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642494610000|2022-01-18 08:30:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642494620000|2022-01-18 08:30:20|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|2
1642494630000|2022-01-18 08:30:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642494660000|2022-01-18 08:31:00|3525.5|3519.5|3524|3518|3525.5|3519.5|3523.5|3517.5|4
1642494680000|2022-01-18 08:31:20|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642494710000|2022-01-18 08:31:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642494720000|2022-01-18 08:32:00|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642494810000|2022-01-18 08:33:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642494840000|2022-01-18 08:34:00|3526.8|3520.8|3526.3|3520.3|3526.8|3520.8|3526.3|3520.3|2
1642494890000|2022-01-18 08:34:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642494900000|2022-01-18 08:35:00|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642494910000|2022-01-18 08:35:10|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642494920000|2022-01-18 08:35:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642494930000|2022-01-18 08:35:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642494950000|2022-01-18 08:35:50|3525.5|3519.5|3526|3520|3526|3520|3525.5|3519.5|3
1642494990000|2022-01-18 08:36:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642495010000|2022-01-18 08:36:50|3526|3520|3526|3520|3526|3520|3526|3520|1
1642495050000|2022-01-18 08:37:30|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642495080000|2022-01-18 08:38:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642495110000|2022-01-18 08:38:30|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642495130000|2022-01-18 08:38:50|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642495140000|2022-01-18 08:39:00|3524.5|3518.5|3524.3|3518.3|3524.5|3518.5|3524.3|3518.3|2
1642495180000|2022-01-18 08:39:40|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|2
1642495190000|2022-01-18 08:39:50|3525|3519|3525.8|3519.8|3525.8|3519.8|3525|3519|2
1642495200000|2022-01-18 08:40:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642495240000|2022-01-18 08:40:40|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642495250000|2022-01-18 08:40:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642495310000|2022-01-18 08:41:50|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|3
1642495340000|2022-01-18 08:42:20|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642495350000|2022-01-18 08:42:30|3523.5|3517.5|3523|3517|3523.5|3517.5|3523|3517|3
1642495360000|2022-01-18 08:42:40|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523.3|3517.3|2
1642495380000|2022-01-18 08:43:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642495420000|2022-01-18 08:43:40|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1642495430000|2022-01-18 08:43:50|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642495450000|2022-01-18 08:44:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1642495470000|2022-01-18 08:44:30|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|3
1642495500000|2022-01-18 08:45:00|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1642495550000|2022-01-18 08:45:50|3523.8|3517.8|3523.3|3517.3|3523.8|3517.8|3523.3|3517.3|3
1642495610000|2022-01-18 08:46:50|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642495630000|2022-01-18 08:47:10|3522.3|3516.3|3521|3515|3522.3|3516.3|3520.8|3514.8|6
1642495640000|2022-01-18 08:47:20|3521.5|3515.5|3522.3|3516.3|3522.3|3516.3|3521.5|3515.5|2
1642495650000|2022-01-18 08:47:30|3523.8|3517.8|3525.5|3519.5|3525.5|3519.5|3523.8|3517.8|2
1642495660000|2022-01-18 08:47:40|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|2
1642495670000|2022-01-18 08:47:50|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642495680000|2022-01-18 08:48:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642495720000|2022-01-18 08:48:40|3525|3519|3525|3519|3525.3|3519.3|3525|3519|5
1642495730000|2022-01-18 08:48:50|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642495830000|2022-01-18 08:50:30|3525.8|3519.8|3527.3|3521.3|3527.3|3521.3|3525.8|3519.8|3
1642495860000|2022-01-18 08:51:00|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.8|3519.8|3
1642495880000|2022-01-18 08:51:20|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525|3519|5
1642495890000|2022-01-18 08:51:30|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642495900000|2022-01-18 08:51:40|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642495910000|2022-01-18 08:51:50|3525|3519|3525|3519|3525|3519|3525|3519|1
1642495960000|2022-01-18 08:52:40|3525.3|3519.3|3525|3519|3525.3|3519.3|3524.8|3518.8|3
1642495990000|2022-01-18 08:53:10|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642496000000|2022-01-18 08:53:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642496010000|2022-01-18 08:53:30|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642496020000|2022-01-18 08:53:40|3524.8|3518.8|3525|3519|3525.3|3519.3|3524.8|3518.8|3
1642496030000|2022-01-18 08:53:50|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642496070000|2022-01-18 08:54:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642496080000|2022-01-18 08:54:40|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|4
1642496090000|2022-01-18 08:54:50|3525|3519|3525|3519|3525|3519|3524.8|3518.8|3
1642496120000|2022-01-18 08:55:20|3525.3|3519.3|3525.8|3519.8|3525.8|3519.8|3525.3|3519.3|3
1642496160000|2022-01-18 08:56:00|3526|3520|3528.5|3522.5|3529|3523|3526|3520|6
1642496170000|2022-01-18 08:56:10|3528.8|3522.8|3529.3|3523.3|3529.3|3523.3|3528.8|3522.8|3
1642496180000|2022-01-18 08:56:20|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642496190000|2022-01-18 08:56:30|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529|3523|3
1642496220000|2022-01-18 08:57:00|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642496230000|2022-01-18 08:57:10|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|2
1642496240000|2022-01-18 08:57:20|3530.3|3524.3|3529.3|3523.3|3530.5|3524.5|3529|3523|7
1642496250000|2022-01-18 08:57:30|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642496260000|2022-01-18 08:57:40|3528|3522|3527.5|3521.5|3528|3522|3527.3|3521.3|3
1642496270000|2022-01-18 08:57:50|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642496300000|2022-01-18 08:58:20|3527.5|3521.5|3527|3521|3527.5|3521.5|3527|3521|2
1642496310000|2022-01-18 08:58:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642496360000|2022-01-18 08:59:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642496380000|2022-01-18 08:59:40|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642496420000|2022-01-18 09:00:20|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642496440000|2022-01-18 09:00:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1642496460000|2022-01-18 09:01:00|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642496470000|2022-01-18 09:01:10|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|1
1642496480000|2022-01-18 09:01:20|3525.3|3519.3|3525|3519|3525.3|3519.3|3525|3519|2
1642496510000|2022-01-18 09:01:50|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642496520000|2022-01-18 09:02:00|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642496530000|2022-01-18 09:02:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1642496550000|2022-01-18 09:02:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642496560000|2022-01-18 09:02:40|3526.3|3520.3|3527|3521|3527|3521|3526.3|3520.3|4
1642496570000|2022-01-18 09:02:50|3527.5|3521.5|3528.5|3522.5|3528.5|3522.5|3527.5|3521.5|7
1642496580000|2022-01-18 09:03:00|3529.3|3523.3|3527.8|3521.8|3529.3|3523.3|3527.8|3521.8|4
1642496630000|2022-01-18 09:03:50|3528.5|3522.5|3529.3|3523.3|3530|3524|3528.5|3522.5|6
1642496650000|2022-01-18 09:04:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642496660000|2022-01-18 09:04:20|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642496690000|2022-01-18 09:04:50|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642496700000|2022-01-18 09:05:00|3528|3522|3525.4|3519.4|3528|3522|3525.4|3519.4|2
1642496710000|2022-01-18 09:05:10|3525.1|3519.1|3525.5|3519.5|3525.5|3519.5|3524.1|3518.1|3
1642496720000|2022-01-18 09:05:20|3525.3|3519.3|3524.8|3518.8|3525.3|3519.3|3524.8|3518.8|3
1642496730000|2022-01-18 09:05:30|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642496750000|2022-01-18 09:05:50|3525.4|3519.4|3525|3519|3525.5|3519.5|3525|3519|3
1642496770000|2022-01-18 09:06:10|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642496780000|2022-01-18 09:06:20|3525.8|3519.8|3526|3520|3526|3520|3525.8|3519.8|2
1642496790000|2022-01-18 09:06:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642496810000|2022-01-18 09:06:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642496820000|2022-01-18 09:07:00|3526|3520|3526.5|3520.5|3526.5|3520.5|3526|3520|3
1642496850000|2022-01-18 09:07:30|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642496870000|2022-01-18 09:07:50|3529.5|3523.5|3529|3523|3529.5|3523.5|3528.8|3522.8|3
1642496890000|2022-01-18 09:08:10|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642496910000|2022-01-18 09:08:30|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642496920000|2022-01-18 09:08:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642496940000|2022-01-18 09:09:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529|3523|3
1642496950000|2022-01-18 09:09:10|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642496960000|2022-01-18 09:09:20|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642496980000|2022-01-18 09:09:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642497010000|2022-01-18 09:10:10|3529.8|3523.8|3531.5|3525.5|3531.5|3525.5|3529.8|3523.8|3
1642497030000|2022-01-18 09:10:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642497050000|2022-01-18 09:10:50|3532|3526|3530.3|3524.3|3532|3526|3530.3|3524.3|5
1642497060000|2022-01-18 09:11:00|3529.8|3523.8|3529.3|3523.3|3530|3524|3529.3|3523.3|5
1642497070000|2022-01-18 09:11:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642497100000|2022-01-18 09:11:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1642497120000|2022-01-18 09:12:00|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642497140000|2022-01-18 09:12:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642497150000|2022-01-18 09:12:30|3532|3526|3532|3526|3532|3526|3532|3526|1
1642497160000|2022-01-18 09:12:40|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642497200000|2022-01-18 09:13:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642497210000|2022-01-18 09:13:30|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.5|3523.5|4
1642497220000|2022-01-18 09:13:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1642497230000|2022-01-18 09:13:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642497240000|2022-01-18 09:14:00|3530|3524|3530.8|3524.8|3530.8|3524.8|3530|3524|3
1642497250000|2022-01-18 09:14:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642497260000|2022-01-18 09:14:20|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642497270000|2022-01-18 09:14:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642497300000|2022-01-18 09:15:00|3532.3|3526.3|3531.8|3525.8|3532.3|3526.3|3531.8|3525.8|2
1642497310000|2022-01-18 09:15:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1642497320000|2022-01-18 09:15:20|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642497330000|2022-01-18 09:15:30|3531.8|3525.8|3530.3|3524.3|3531.8|3525.8|3530.3|3524.3|2
1642497340000|2022-01-18 09:15:40|3530|3524|3529|3523|3530|3524|3529|3523|2
1642497360000|2022-01-18 09:16:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642497370000|2022-01-18 09:16:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1642497380000|2022-01-18 09:16:20|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642497390000|2022-01-18 09:16:30|3528|3522|3527|3521|3528|3522|3527|3521|2
1642497400000|2022-01-18 09:16:40|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|2
1642497410000|2022-01-18 09:16:50|3527.5|3521.5|3528.3|3522.3|3528.3|3522.3|3527.5|3521.5|3
1642497420000|2022-01-18 09:17:00|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642497440000|2022-01-18 09:17:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642497450000|2022-01-18 09:17:30|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642497460000|2022-01-18 09:17:40|3528.3|3522.3|3527.8|3521.8|3528.3|3522.3|3527.8|3521.8|3
1642497480000|2022-01-18 09:18:00|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642497490000|2022-01-18 09:18:10|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642497520000|2022-01-18 09:18:40|3528|3522|3528.5|3522.5|3528.5|3522.5|3528|3522|3
1642497530000|2022-01-18 09:18:50|3528.8|3522.8|3529|3523|3529|3523|3528.8|3522.8|2
1642497540000|2022-01-18 09:19:00|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642497560000|2022-01-18 09:19:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642497580000|2022-01-18 09:19:40|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642497590000|2022-01-18 09:19:50|3530.5|3524.5|3531|3525|3531|3525|3530.5|3524.5|5
1642497600000|2022-01-18 09:20:00|3530.8|3524.8|3530|3524|3530.8|3524.8|3530|3524|3
1642497630000|2022-01-18 09:20:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642497640000|2022-01-18 09:20:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642497650000|2022-01-18 09:20:50|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642497690000|2022-01-18 09:21:30|3529|3523|3529|3523|3529|3523|3529|3523|1
1642497700000|2022-01-18 09:21:40|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642497710000|2022-01-18 09:21:50|3529|3523|3529|3523|3529|3523|3529|3523|1
1642497730000|2022-01-18 09:22:10|3528.8|3522.8|3526.8|3520.8|3528.8|3522.8|3526.8|3520.8|2
1642497760000|2022-01-18 09:22:40|3527|3521|3527|3521|3527|3521|3527|3521|1
1642497780000|2022-01-18 09:23:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642497830000|2022-01-18 09:23:50|3526.3|3520.3|3527.3|3521.3|3527.3|3521.3|3526.3|3520.3|2
1642497890000|2022-01-18 09:24:50|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642497900000|2022-01-18 09:25:00|3527|3521|3527|3521|3527|3521|3526.8|3520.8|3
1642497920000|2022-01-18 09:25:20|3527.3|3521.3|3528|3522|3528|3522|3527.3|3521.3|4
1642497930000|2022-01-18 09:25:30|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|2
1642497940000|2022-01-18 09:25:40|3527.8|3521.8|3526.8|3520.8|3527.8|3521.8|3526.8|3520.8|2
1642497960000|2022-01-18 09:26:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642497980000|2022-01-18 09:26:20|3526.8|3520.8|3525.8|3519.8|3526.8|3520.8|3525.3|3519.3|3
1642497990000|2022-01-18 09:26:30|3525.5|3519.5|3525.3|3519.3|3525.5|3519.5|3525.3|3519.3|2
1642498000000|2022-01-18 09:26:40|3525|3519|3524.8|3518.8|3525|3519|3524.8|3518.8|2
1642498010000|2022-01-18 09:26:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642498030000|2022-01-18 09:27:10|3524|3518|3524|3518|3524|3518|3524|3518|1
1642498050000|2022-01-18 09:27:30|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642498060000|2022-01-18 09:27:40|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1642498070000|2022-01-18 09:27:50|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|3
1642498080000|2022-01-18 09:28:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642498100000|2022-01-18 09:28:20|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1642498110000|2022-01-18 09:28:30|3524.3|3518.3|3524|3518|3524.3|3518.3|3524|3518|2
1642498120000|2022-01-18 09:28:40|3523.5|3517.5|3524|3518|3524|3518|3523.5|3517.5|2
1642498170000|2022-01-18 09:29:30|3523.8|3517.8|3524|3518|3524|3518|3523.8|3517.8|2
1642498200000|2022-01-18 09:30:00|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|3523.8|3517.8|1
1642498210000|2022-01-18 09:30:10|3524|3518|3524.3|3518.3|3524.3|3518.3|3524|3518|2
1642498220000|2022-01-18 09:30:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1642498250000|2022-01-18 09:30:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642498270000|2022-01-18 09:31:10|3524.5|3518.5|3525.5|3519.5|3525.5|3519.5|3524.5|3518.5|2
1642498280000|2022-01-18 09:31:20|3525.8|3519.8|3526|3520|3526.5|3520.5|3525.8|3519.8|8
1642498310000|2022-01-18 09:31:50|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642498320000|2022-01-18 09:32:00|3525.5|3519.5|3524.8|3518.8|3525.5|3519.5|3524.8|3518.8|2
1642498330000|2022-01-18 09:32:10|3525|3519|3525|3519|3525|3519|3525|3519|1
1642498350000|2022-01-18 09:32:30|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|3525.3|3519.3|1
1642498420000|2022-01-18 09:33:40|3525.5|3519.5|3525.8|3519.8|3525.8|3519.8|3525.5|3519.5|2
1642498430000|2022-01-18 09:33:50|3526|3520|3526|3520|3526.3|3520.3|3526|3520|3
1642498440000|2022-01-18 09:34:00|3524.3|3518.3|3524.5|3518.5|3524.5|3518.5|3524.3|3518.3|2
1642498460000|2022-01-18 09:34:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642498480000|2022-01-18 09:34:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642498490000|2022-01-18 09:34:50|3524.8|3518.8|3524.3|3518.3|3524.8|3518.8|3524|3518|5
1642498510000|2022-01-18 09:35:10|3524.5|3518.5|3524.8|3518.8|3525.3|3519.3|3524.5|3518.5|4
1642498540000|2022-01-18 09:35:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642498550000|2022-01-18 09:35:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642498560000|2022-01-18 09:36:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642498570000|2022-01-18 09:36:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642498610000|2022-01-18 09:36:50|3524|3518|3522.5|3516.5|3524|3518|3522.5|3516.5|4
1642498630000|2022-01-18 09:37:10|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642498640000|2022-01-18 09:37:20|3522|3516|3521.8|3515.8|3522|3516|3521.5|3515.5|3
1642498650000|2022-01-18 09:37:30|3521.5|3515.5|3520.3|3514.3|3521.5|3515.5|3520.3|3514.3|3
1642498660000|2022-01-18 09:37:40|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|3520.4|3514.4|1
1642498670000|2022-01-18 09:37:50|3520.1|3514.1|3520|3514|3520.1|3514.1|3520|3514|2
1642498680000|2022-01-18 09:38:00|3519.3|3513.3|3518.3|3512.3|3519.3|3513.3|3518.3|3512.3|2
1642498710000|2022-01-18 09:38:30|3518|3512|3517.8|3511.8|3518|3512|3517.8|3511.8|2
1642498730000|2022-01-18 09:38:50|3518|3512|3518.8|3512.8|3519|3513|3518|3512|3
1642498790000|2022-01-18 09:39:50|3519|3513|3519|3513|3519|3513|3519|3513|1
1642498800000|2022-01-18 09:40:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642498820000|2022-01-18 09:40:20|3519.5|3513.5|3519.8|3513.8|3519.8|3513.8|3519.5|3513.5|2
1642498850000|2022-01-18 09:40:50|3520|3514|3520|3514|3520|3514|3520|3514|1
1642498880000|2022-01-18 09:41:20|3519.5|3513.5|3518.5|3512.5|3519.5|3513.5|3518.5|3512.5|2
1642498910000|2022-01-18 09:41:50|3518.8|3512.8|3518.5|3512.5|3518.8|3512.8|3518.5|3512.5|2
1642498920000|2022-01-18 09:42:00|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|3518.8|3512.8|1
1642498950000|2022-01-18 09:42:30|3519|3513|3519|3513|3519|3513|3519|3513|1
1642498980000|2022-01-18 09:43:00|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|3519.3|3513.3|1
1642499000000|2022-01-18 09:43:20|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|3519.5|3513.5|1
1642499020000|2022-01-18 09:43:40|3519.8|3513.8|3520|3514|3520|3514|3519.3|3513.3|3
1642499030000|2022-01-18 09:43:50|3519.8|3513.8|3519.3|3513.3|3519.8|3513.8|3519.3|3513.3|2
1642499040000|2022-01-18 09:44:00|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|3519.8|3513.8|1
1642499080000|2022-01-18 09:44:40|3520|3514|3519.8|3513.8|3520|3514|3519.8|3513.8|2
1642499090000|2022-01-18 09:44:50|3520|3514|3520|3514|3520|3514|3520|3514|1
1642499120000|2022-01-18 09:45:20|3520.8|3514.8|3521.3|3515.3|3521.3|3515.3|3520.8|3514.8|2
1642499130000|2022-01-18 09:45:30|3522.5|3516.5|3521.8|3515.8|3522.5|3516.5|3521.8|3515.8|2
1642499160000|2022-01-18 09:46:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642499190000|2022-01-18 09:46:30|3521|3515|3521|3515|3521|3515|3521|3515|1
1642499200000|2022-01-18 09:46:40|3521.3|3515.3|3522|3516|3522|3516|3521.3|3515.3|3
1642499260000|2022-01-18 09:47:40|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|1
1642499280000|2022-01-18 09:48:00|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|3521.3|3515.3|1
1642499320000|2022-01-18 09:48:40|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1642499340000|2022-01-18 09:49:00|3522.3|3516.3|3525.3|3519.3|3525.3|3519.3|3522.3|3516.3|4
1642499350000|2022-01-18 09:49:10|3525.8|3519.8|3527.8|3521.8|3527.8|3521.8|3525.8|3519.8|8
1642499360000|2022-01-18 09:49:20|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|3525.8|3519.8|1
1642499370000|2022-01-18 09:49:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642499380000|2022-01-18 09:49:40|3526.5|3520.5|3526.3|3520.3|3526.5|3520.5|3526.3|3520.3|2
1642499410000|2022-01-18 09:50:10|3526.5|3520.5|3526.5|3520.5|3527|3521|3526.5|3520.5|5
1642499420000|2022-01-18 09:50:20|3526.8|3520.8|3527.3|3521.3|3527.3|3521.3|3526.8|3520.8|2
1642499440000|2022-01-18 09:50:40|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642499450000|2022-01-18 09:50:50|3527.3|3521.3|3525|3519|3527.3|3521.3|3525|3519|3
1642499470000|2022-01-18 09:51:10|3524.8|3518.8|3525|3519|3525|3519|3524.5|3518.5|3
1642499480000|2022-01-18 09:51:20|3525.3|3519.3|3525.5|3519.5|3525.5|3519.5|3525.3|3519.3|2
1642499490000|2022-01-18 09:51:30|3526|3520|3525.8|3519.8|3526|3520|3525.8|3519.8|2
1642499500000|2022-01-18 09:51:40|3526|3520|3526.8|3520.8|3526.8|3520.8|3526|3520|3
1642499510000|2022-01-18 09:51:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642499630000|2022-01-18 09:53:50|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642499650000|2022-01-18 09:54:10|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642499660000|2022-01-18 09:54:20|3527.5|3521.5|3527.8|3521.8|3528|3522|3527.5|3521.5|6
1642499690000|2022-01-18 09:54:50|3527.5|3521.5|3524.8|3518.8|3527.5|3521.5|3524.8|3518.8|2
1642499700000|2022-01-18 09:55:00|3525|3519|3525|3519|3525|3519|3525|3519|1
1642499720000|2022-01-18 09:55:20|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642499770000|2022-01-18 09:56:10|3524.5|3518.5|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|3
1642499810000|2022-01-18 09:56:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642499840000|2022-01-18 09:57:20|3524|3518|3524|3518|3524|3518|3524|3518|1
1642499860000|2022-01-18 09:57:40|3524.3|3518.3|3524.8|3518.8|3524.8|3518.8|3524.3|3518.3|2
1642499870000|2022-01-18 09:57:50|3524.5|3518.5|3525|3519|3525.3|3519.3|3524.5|3518.5|4
1642499880000|2022-01-18 09:58:00|3525.5|3519.5|3525|3519|3526|3520|3525|3519|7
1642499890000|2022-01-18 09:58:10|3525.3|3519.3|3523.8|3517.8|3525.3|3519.3|3523.8|3517.8|3
1642499900000|2022-01-18 09:58:20|3523.5|3517.5|3524|3518|3524|3518|3523.5|3517.5|3
1642499910000|2022-01-18 09:58:30|3523.8|3517.8|3523.5|3517.5|3523.8|3517.8|3523.5|3517.5|2
1642499920000|2022-01-18 09:58:40|3522.3|3516.3|3522.8|3516.8|3522.8|3516.8|3522.3|3516.3|2
1642499940000|2022-01-18 09:59:00|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|1
1642499970000|2022-01-18 09:59:30|3522.8|3516.8|3523.3|3517.3|3523.3|3517.3|3522.8|3516.8|2
1642500030000|2022-01-18 10:00:30|3524.3|3518.3|3523.8|3517.8|3524.3|3518.3|3523.8|3517.8|2
1642500070000|2022-01-18 10:01:10|3524.5|3518.5|3524.8|3518.8|3524.8|3518.8|3524.5|3518.5|4
1642500100000|2022-01-18 10:01:40|3525|3519|3525|3519|3525|3519|3525|3519|1
1642500160000|2022-01-18 10:02:40|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|3524.8|3518.8|1
1642500170000|2022-01-18 10:02:50|3524.5|3518.5|3523|3517|3524.5|3518.5|3523|3517|3
1642500180000|2022-01-18 10:03:00|3523.3|3517.3|3523.3|3517.3|3523.3|3517.3|3523|3517|3
1642500210000|2022-01-18 10:03:30|3523|3517|3523|3517|3523|3517|3523|3517|1
1642500230000|2022-01-18 10:03:50|3522|3516|3521.4|3515.4|3522|3516|3521.4|3515.4|2
1642500240000|2022-01-18 10:04:00|3521.8|3515.8|3521.1|3515.1|3521.8|3515.8|3521.1|3515.1|2
1642500250000|2022-01-18 10:04:10|3521|3515|3521|3515|3521|3515|3521|3515|1
1642500280000|2022-01-18 10:04:40|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521.3|3515.3|2
1642500300000|2022-01-18 10:05:00|3521.8|3515.8|3522.5|3516.5|3522.5|3516.5|3521.8|3515.8|3
1642500310000|2022-01-18 10:05:10|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|3522.3|3516.3|1
1642500340000|2022-01-18 10:05:40|3523|3517|3522.5|3516.5|3523.3|3517.3|3522.5|3516.5|3
1642500370000|2022-01-18 10:06:10|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|3522.8|3516.8|1
1642500400000|2022-01-18 10:06:40|3523.8|3517.8|3522.8|3516.8|3523.8|3517.8|3522.8|3516.8|2
1642500470000|2022-01-18 10:07:50|3523.3|3517.3|3522.3|3516.3|3523.5|3517.5|3522.3|3516.3|3
1642500500000|2022-01-18 10:08:20|3522|3516|3522|3516|3522|3516|3522|3516|1
1642500540000|2022-01-18 10:09:00|3522.5|3516.5|3521.5|3515.5|3522.8|3516.8|3521.5|3515.5|3
1642500570000|2022-01-18 10:09:30|3521.8|3515.8|3522|3516|3522|3516|3521.8|3515.8|2
1642500600000|2022-01-18 10:10:00|3522.8|3516.8|3523.8|3517.8|3523.8|3517.8|3522.5|3516.5|5
1642500610000|2022-01-18 10:10:10|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642500650000|2022-01-18 10:10:50|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.5|3519.5|4
1642500660000|2022-01-18 10:11:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642500670000|2022-01-18 10:11:10|3527.3|3521.3|3526.5|3520.5|3527.3|3521.3|3526.5|3520.5|3
1642500690000|2022-01-18 10:11:30|3525.5|3519.5|3524.3|3518.3|3525.5|3519.5|3524|3518|3
1642500700000|2022-01-18 10:11:40|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1642500710000|2022-01-18 10:11:50|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|3524.3|3518.3|1
1642500730000|2022-01-18 10:12:10|3524|3518|3524.5|3518.5|3524.8|3518.8|3524|3518|5
1642500740000|2022-01-18 10:12:20|3525|3519|3525|3519|3525|3519|3525|3519|1
1642500750000|2022-01-18 10:12:30|3524.8|3518.8|3524.5|3518.5|3524.8|3518.8|3524.5|3518.5|2
1642500760000|2022-01-18 10:12:40|3524.8|3518.8|3525.3|3519.3|3525.3|3519.3|3524.8|3518.8|2
1642500800000|2022-01-18 10:13:20|3525.8|3519.8|3526.3|3520.3|3526.3|3520.3|3525.8|3519.8|2
1642500810000|2022-01-18 10:13:30|3526|3520|3526|3520|3526|3520|3526|3520|1
1642500820000|2022-01-18 10:13:40|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642500870000|2022-01-18 10:14:30|3526.8|3520.8|3527|3521|3527.5|3521.5|3526.8|3520.8|6
1642500930000|2022-01-18 10:15:30|3527.5|3521.5|3527.3|3521.3|3527.5|3521.5|3527.3|3521.3|2
1642500950000|2022-01-18 10:15:50|3527.5|3521.5|3527.8|3521.8|3527.8|3521.8|3527.5|3521.5|2
1642500980000|2022-01-18 10:16:20|3528.3|3522.3|3529.8|3523.8|3530.3|3524.3|3528.3|3522.3|4
1642501000000|2022-01-18 10:16:40|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|2
1642501040000|2022-01-18 10:17:20|3530|3524|3530|3524|3530|3524|3530|3524|1
1642501060000|2022-01-18 10:17:40|3530.5|3524.5|3530|3524|3530.5|3524.5|3530|3524|2
1642501070000|2022-01-18 10:17:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642501080000|2022-01-18 10:18:00|3530|3524|3530|3524|3530|3524|3530|3524|1
1642501120000|2022-01-18 10:18:40|3528.5|3522.5|3528.3|3522.3|3528.5|3522.5|3528.3|3522.3|2
1642501130000|2022-01-18 10:18:50|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642501160000|2022-01-18 10:19:20|3528|3522|3528|3522|3528|3522|3528|3522|1
1642501170000|2022-01-18 10:19:30|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642501180000|2022-01-18 10:19:40|3528|3522|3528|3522|3528|3522|3528|3522|1
1642501220000|2022-01-18 10:20:20|3528.3|3522.3|3529.8|3523.8|3529.8|3523.8|3528.3|3522.3|2
1642501230000|2022-01-18 10:20:30|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642501240000|2022-01-18 10:20:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642501250000|2022-01-18 10:20:50|3530.8|3524.8|3531|3525|3531|3525|3530|3524|3
1642501290000|2022-01-18 10:21:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642501300000|2022-01-18 10:21:40|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642501310000|2022-01-18 10:21:50|3529.8|3523.8|3529|3523|3529.8|3523.8|3529|3523|2
1642501340000|2022-01-18 10:22:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642501350000|2022-01-18 10:22:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642501390000|2022-01-18 10:23:10|3529.5|3523.5|3530|3524|3530|3524|3529.5|3523.5|3
1642501400000|2022-01-18 10:23:20|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642501480000|2022-01-18 10:24:40|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642501490000|2022-01-18 10:24:50|3531|3525|3531|3525|3531.3|3525.3|3531|3525|3
1642501510000|2022-01-18 10:25:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642501520000|2022-01-18 10:25:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1642501530000|2022-01-18 10:25:30|3530.3|3524.3|3529.8|3523.8|3530.3|3524.3|3529.8|3523.8|2
1642501550000|2022-01-18 10:25:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642501570000|2022-01-18 10:26:10|3530.3|3524.3|3530.8|3524.8|3530.8|3524.8|3530.3|3524.3|2
1642501580000|2022-01-18 10:26:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642501590000|2022-01-18 10:26:30|3530.3|3524.3|3529.5|3523.5|3530.3|3524.3|3529.5|3523.5|2
1642501630000|2022-01-18 10:27:10|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642501650000|2022-01-18 10:27:30|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642501700000|2022-01-18 10:28:20|3529|3523|3529|3523|3529|3523|3529|3523|1
1642501750000|2022-01-18 10:29:10|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642501760000|2022-01-18 10:29:20|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642501780000|2022-01-18 10:29:40|3529.5|3523.5|3528.3|3522.3|3529.5|3523.5|3528.3|3522.3|2
1642501790000|2022-01-18 10:29:50|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642501800000|2022-01-18 10:30:00|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|3527.8|3521.8|1
1642501840000|2022-01-18 10:30:40|3526.5|3520.5|3527.3|3521.3|3527.3|3521.3|3526.5|3520.5|2
1642501860000|2022-01-18 10:31:00|3526.5|3520.5|3526.8|3520.8|3526.8|3520.8|3526.5|3520.5|2
1642501880000|2022-01-18 10:31:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|1
1642501890000|2022-01-18 10:31:30|3527.3|3521.3|3526.8|3520.8|3527.8|3521.8|3525.5|3519.5|4
1642501940000|2022-01-18 10:32:20|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|2
1642501950000|2022-01-18 10:32:30|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642502000000|2022-01-18 10:33:20|3525.5|3519.5|3525.5|3519.5|3525.8|3519.8|3525.5|3519.5|3
1642502010000|2022-01-18 10:33:30|3525.8|3519.8|3526.8|3520.8|3526.8|3520.8|3525.8|3519.8|2
1642502020000|2022-01-18 10:33:40|3527|3521|3527.3|3521.3|3527.3|3521.3|3527|3521|2
1642502030000|2022-01-18 10:33:50|3527|3521|3526.8|3520.8|3527|3521|3526.8|3520.8|2
1642502060000|2022-01-18 10:34:20|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|3526.3|3520.3|1
1642502170000|2022-01-18 10:36:10|3526.5|3520.5|3528|3522|3528|3522|3526.5|3520.5|3
1642502180000|2022-01-18 10:36:20|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642502210000|2022-01-18 10:36:50|3527.8|3521.8|3528.5|3522.5|3528.5|3522.5|3527.8|3521.8|4
1642502220000|2022-01-18 10:37:00|3528.8|3522.8|3528.5|3522.5|3528.8|3522.8|3528.5|3522.5|2
1642502320000|2022-01-18 10:38:40|3528.3|3522.3|3526.3|3520.3|3528.3|3522.3|3526|3520|3
1642502330000|2022-01-18 10:38:50|3526|3520|3527.3|3521.3|3527.3|3521.3|3526|3520|3
1642502340000|2022-01-18 10:39:00|3527|3521|3527|3521|3527|3521|3527|3521|1
1642502350000|2022-01-18 10:39:10|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642502360000|2022-01-18 10:39:20|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642502370000|2022-01-18 10:39:30|3526.3|3520.3|3526.5|3520.5|3526.5|3520.5|3526.3|3520.3|2
1642502380000|2022-01-18 10:39:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642502430000|2022-01-18 10:40:30|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|1
1642502440000|2022-01-18 10:40:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642502460000|2022-01-18 10:41:00|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642502490000|2022-01-18 10:41:30|3527|3521|3527|3521|3527|3521|3527|3521|1
1642502510000|2022-01-18 10:41:50|3527.3|3521.3|3527.8|3521.8|3527.8|3521.8|3527.3|3521.3|3
1642502570000|2022-01-18 10:42:50|3528.3|3522.3|3528.5|3522.5|3528.5|3522.5|3528.3|3522.3|2
1642502580000|2022-01-18 10:43:00|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642502690000|2022-01-18 10:44:50|3528.5|3522.5|3529|3523|3529|3523|3528.5|3522.5|2
1642502700000|2022-01-18 10:45:00|3529.3|3523.3|3530.3|3524.3|3530.3|3524.3|3529.3|3523.3|2
1642502740000|2022-01-18 10:45:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642502770000|2022-01-18 10:46:10|3531|3525|3531|3525|3531.3|3525.3|3531|3525|3
1642502780000|2022-01-18 10:46:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642502820000|2022-01-18 10:47:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1642502850000|2022-01-18 10:47:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642502880000|2022-01-18 10:48:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1642502910000|2022-01-18 10:48:30|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642502920000|2022-01-18 10:48:40|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642502930000|2022-01-18 10:48:50|3531.3|3525.3|3531|3525|3531.3|3525.3|3530.8|3524.8|4
1642502980000|2022-01-18 10:49:40|3530.8|3524.8|3530.5|3524.5|3531|3525|3530.5|3524.5|3
1642503000000|2022-01-18 10:50:00|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|2
1642503010000|2022-01-18 10:50:10|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642503020000|2022-01-18 10:50:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642503090000|2022-01-18 10:51:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642503100000|2022-01-18 10:51:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642503120000|2022-01-18 10:52:00|3531.5|3525.5|3532|3526|3532|3526|3531.5|3525.5|2
1642503130000|2022-01-18 10:52:10|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642503140000|2022-01-18 10:52:20|3532|3526|3531.3|3525.3|3532|3526|3531.3|3525.3|2
1642503150000|2022-01-18 10:52:30|3531.5|3525.5|3531.8|3525.8|3532|3526|3531.5|3525.5|3
1642503200000|2022-01-18 10:53:20|3532|3526|3532|3526|3532|3526|3532|3526|1
1642503210000|2022-01-18 10:53:30|3531.5|3525.5|3531.5|3525.5|3531.8|3525.8|3531.3|3525.3|4
1642503300000|2022-01-18 10:55:00|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642503320000|2022-01-18 10:55:20|3531.3|3525.3|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|3
1642503360000|2022-01-18 10:56:00|3531|3525|3531|3525|3531|3525|3530.8|3524.8|3
1642503400000|2022-01-18 10:56:40|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642503410000|2022-01-18 10:56:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642503440000|2022-01-18 10:57:20|3531|3525|3531.5|3525.5|3531.5|3525.5|3530.8|3524.8|4
1642503450000|2022-01-18 10:57:30|3531.3|3525.3|3531|3525|3531.8|3525.8|3531|3525|4
1642503470000|2022-01-18 10:57:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642503490000|2022-01-18 10:58:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642503580000|2022-01-18 10:59:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642503590000|2022-01-18 10:59:50|3531|3525|3531.3|3525.3|3531.5|3525.5|3531|3525|3
1642503600000|2022-01-18 11:00:00|3531|3525|3528.3|3522.3|3531|3525|3528.3|3522.3|3
1642503650000|2022-01-18 11:00:50|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642503820000|2022-01-18 11:03:40|3528|3522|3527.8|3521.8|3528|3522|3527.8|3521.8|2
1642503860000|2022-01-18 11:04:20|3527.3|3521.3|3527.8|3521.8|3528|3522|3527.3|3521.3|3
1642503900000|2022-01-18 11:05:00|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|2
1642503910000|2022-01-18 11:05:10|3526.8|3520.8|3526.5|3520.5|3526.8|3520.8|3526.5|3520.5|2
1642503940000|2022-01-18 11:05:40|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642504010000|2022-01-18 11:06:50|3527|3521|3527|3521|3527|3521|3527|3521|1
1642504050000|2022-01-18 11:07:30|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|3527.3|3521.3|1
1642504100000|2022-01-18 11:08:20|3527.5|3521.5|3528.5|3522.5|3529.5|3523.5|3527.5|3521.5|4
1642504120000|2022-01-18 11:08:40|3527.8|3521.8|3527.5|3521.5|3527.8|3521.8|3527.5|3521.5|2
1642504130000|2022-01-18 11:08:50|3527.3|3521.3|3527|3521|3527.3|3521.3|3526.5|3520.5|3
1642504140000|2022-01-18 11:09:00|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|3526.8|3520.8|1
1642504220000|2022-01-18 11:10:20|3527|3521|3527.8|3521.8|3527.8|3521.8|3527|3521|3
1642504240000|2022-01-18 11:10:40|3528.5|3522.5|3529|3523|3529.3|3523.3|3528.5|3522.5|3
1642504250000|2022-01-18 11:10:50|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642504260000|2022-01-18 11:11:00|3530|3524|3530.3|3524.3|3530.5|3524.5|3530|3524|4
1642504270000|2022-01-18 11:11:10|3530.5|3524.5|3529.3|3523.3|3530.5|3524.5|3529.3|3523.3|2
1642504330000|2022-01-18 11:12:10|3529|3523|3528.8|3522.8|3529|3523|3528.8|3522.8|2
1642504460000|2022-01-18 11:14:20|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642504560000|2022-01-18 11:16:00|3529|3523|3529|3523|3529|3523|3529|3523|1
1642504620000|2022-01-18 11:17:00|3529.3|3523.3|3529.5|3523.5|3529.5|3523.5|3529.3|3523.3|2
1642504840000|2022-01-18 11:20:40|3530|3524|3529.3|3523.3|3530|3524|3529.3|3523.3|3
1642504880000|2022-01-18 11:21:20|3530.5|3524.5|3530.3|3524.3|3530.5|3524.5|3530.3|3524.3|2
1642504910000|2022-01-18 11:21:50|3530|3524|3530|3524|3530|3524|3530|3524|1
1642505020000|2022-01-18 11:23:40|3529.8|3523.8|3529|3523|3529.8|3523.8|3527.8|3521.8|4
1642505080000|2022-01-18 11:24:40|3529.3|3523.3|3529.8|3523.8|3529.8|3523.8|3529.3|3523.3|2
1642505110000|2022-01-18 11:25:10|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642505140000|2022-01-18 11:25:40|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642505150000|2022-01-18 11:25:50|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642505240000|2022-01-18 11:27:20|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642505250000|2022-01-18 11:27:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642505260000|2022-01-18 11:27:40|3529.5|3523.5|3529.3|3523.3|3529.5|3523.5|3529.3|3523.3|2
1642505270000|2022-01-18 11:27:50|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642505280000|2022-01-18 11:28:00|3530|3524|3530|3524|3530|3524|3530|3524|1
1642505340000|2022-01-18 11:29:00|3529.5|3523.5|3530|3524|3530|3524|3529.3|3523.3|4
1642505350000|2022-01-18 11:29:10|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642505400000|2022-01-18 11:30:00|3529.5|3523.5|3529|3523|3529.5|3523.5|3529|3523|3
1642505410000|2022-01-18 11:30:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642505430000|2022-01-18 11:30:30|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642505550000|2022-01-18 11:32:30|3529|3523|3529|3523|3529|3523|3529|3523|1
1642505600000|2022-01-18 11:33:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642505650000|2022-01-18 11:34:10|3529|3523|3529.3|3523.3|3529.3|3523.3|3529|3523|2
1642505660000|2022-01-18 11:34:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642505670000|2022-01-18 11:34:30|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|3529.8|3523.8|1
1642505680000|2022-01-18 11:34:40|3530|3524|3530|3524|3530|3524|3530|3524|1
1642505690000|2022-01-18 11:34:50|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|2
1642505710000|2022-01-18 11:35:10|3530.8|3524.8|3531.3|3525.3|3532|3526|3530.8|3524.8|6
1642505720000|2022-01-18 11:35:20|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|3528.8|3522.8|1
1642505730000|2022-01-18 11:35:30|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|1
1642505740000|2022-01-18 11:35:40|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|3528.3|3522.3|1
1642505750000|2022-01-18 11:35:50|3528.5|3522.5|3529.3|3523.3|3529.3|3523.3|3528.5|3522.5|2
1642505770000|2022-01-18 11:36:10|3529|3523|3529|3523|3529|3523|3529|3523|1
1642505800000|2022-01-18 11:36:40|3529.3|3523.3|3530.8|3524.8|3530.8|3524.8|3529.3|3523.3|3
1642505810000|2022-01-18 11:36:50|3531.8|3525.8|3531.5|3525.5|3531.8|3525.8|3531.5|3525.5|2
1642505820000|2022-01-18 11:37:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642505830000|2022-01-18 11:37:10|3532|3526|3532|3526|3532|3526|3532|3526|1
1642505850000|2022-01-18 11:37:30|3532.3|3526.3|3531|3525|3532.3|3526.3|3531|3525|2
1642505860000|2022-01-18 11:37:40|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1642505880000|2022-01-18 11:38:00|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1642505900000|2022-01-18 11:38:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642505940000|2022-01-18 11:39:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642505950000|2022-01-18 11:39:10|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642505960000|2022-01-18 11:39:20|3532|3526|3532|3526|3532.3|3526.3|3532|3526|3
1642506020000|2022-01-18 11:40:20|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642506060000|2022-01-18 11:41:00|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642506070000|2022-01-18 11:41:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506100000|2022-01-18 11:41:40|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642506110000|2022-01-18 11:41:50|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642506120000|2022-01-18 11:42:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642506130000|2022-01-18 11:42:10|3531.8|3525.8|3531.3|3525.3|3532.3|3526.3|3531.3|3525.3|3
1642506150000|2022-01-18 11:42:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642506180000|2022-01-18 11:43:00|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642506190000|2022-01-18 11:43:10|3531.3|3525.3|3531.8|3525.8|3531.8|3525.8|3531.3|3525.3|2
1642506200000|2022-01-18 11:43:20|3532|3526|3532|3526|3532|3526|3532|3526|1
1642506220000|2022-01-18 11:43:40|3532.3|3526.3|3532|3526|3532.3|3526.3|3532|3526|2
1642506240000|2022-01-18 11:44:00|3531.8|3525.8|3530.8|3524.8|3531.8|3525.8|3530.8|3524.8|3
1642506260000|2022-01-18 11:44:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506280000|2022-01-18 11:44:40|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1642506320000|2022-01-18 11:45:20|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506330000|2022-01-18 11:45:30|3531|3525|3530.5|3524.5|3531|3525|3530.5|3524.5|2
1642506350000|2022-01-18 11:45:50|3530.8|3524.8|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|3
1642506390000|2022-01-18 11:46:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642506400000|2022-01-18 11:46:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642506410000|2022-01-18 11:46:50|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|3532.3|3526.3|1
1642506450000|2022-01-18 11:47:30|3532|3526|3531|3525|3532|3526|3531|3525|2
1642506460000|2022-01-18 11:47:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506510000|2022-01-18 11:48:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506530000|2022-01-18 11:48:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506540000|2022-01-18 11:49:00|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506550000|2022-01-18 11:49:10|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506560000|2022-01-18 11:49:20|3531.5|3525.5|3531.3|3525.3|3531.5|3525.5|3531.3|3525.3|2
1642506580000|2022-01-18 11:49:40|3531.5|3525.5|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|2
1642506590000|2022-01-18 11:49:50|3531.5|3525.5|3530.5|3524.5|3531.5|3525.5|3530.3|3524.3|3
1642506600000|2022-01-18 11:50:00|3530.8|3524.8|3531.3|3525.3|3531.3|3525.3|3530.8|3524.8|3
1642506610000|2022-01-18 11:50:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506670000|2022-01-18 11:51:10|3530.8|3524.8|3529.8|3523.8|3530.8|3524.8|3529.5|3523.5|3
1642506680000|2022-01-18 11:51:20|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642506750000|2022-01-18 11:52:30|3529.8|3523.8|3530.5|3524.5|3530.5|3524.5|3529.8|3523.8|3
1642506790000|2022-01-18 11:53:10|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642506800000|2022-01-18 11:53:20|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506820000|2022-01-18 11:53:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642506830000|2022-01-18 11:53:50|3531.5|3525.5|3530.8|3524.8|3531.5|3525.5|3530.8|3524.8|2
1642506850000|2022-01-18 11:54:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642506900000|2022-01-18 11:55:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642506940000|2022-01-18 11:55:40|3531|3525|3529.5|3523.5|3531|3525|3529.5|3523.5|3
1642506950000|2022-01-18 11:55:50|3529.8|3523.8|3530|3524|3530|3524|3529.8|3523.8|2
1642506970000|2022-01-18 11:56:10|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3530.3|3524.3|2
1642507050000|2022-01-18 11:57:30|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642507060000|2022-01-18 11:57:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1642507070000|2022-01-18 11:57:50|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642507210000|2022-01-18 12:00:10|3529|3523|3528.5|3522.5|3529.3|3523.3|3528.5|3522.5|4
1642507220000|2022-01-18 12:00:20|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|3529.3|3523.3|1
1642507300000|2022-01-18 12:01:40|3529.5|3523.5|3529.8|3523.8|3529.8|3523.8|3529.5|3523.5|2
1642507320000|2022-01-18 12:02:00|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642507330000|2022-01-18 12:02:10|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|2
1642507350000|2022-01-18 12:02:30|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642507360000|2022-01-18 12:02:40|3530.5|3524.5|3531.3|3525.3|3531.3|3525.3|3530.5|3524.5|2
1642507390000|2022-01-18 12:03:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642507410000|2022-01-18 12:03:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642507470000|2022-01-18 12:04:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642507500000|2022-01-18 12:05:00|3531.3|3525.3|3530.8|3524.8|3531.3|3525.3|3530.3|3524.3|3
1642507540000|2022-01-18 12:05:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642507610000|2022-01-18 12:06:50|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|3530.3|3524.3|1
1642507620000|2022-01-18 12:07:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642507650000|2022-01-18 12:07:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642507810000|2022-01-18 12:10:10|3531|3525|3531|3525|3531|3525|3531|3525|1
1642507830000|2022-01-18 12:10:30|3531.3|3525.3|3531.5|3525.5|3531.5|3525.5|3531.3|3525.3|2
1642507840000|2022-01-18 12:10:40|3531.8|3525.8|3531|3525|3531.8|3525.8|3531|3525|2
1642507860000|2022-01-18 12:11:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642507890000|2022-01-18 12:11:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642507900000|2022-01-18 12:11:40|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642507910000|2022-01-18 12:11:50|3531|3525|3531|3525|3531.8|3525.8|3531|3525|3
1642507960000|2022-01-18 12:12:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642507980000|2022-01-18 12:13:00|3531.5|3525.5|3531|3525|3531.5|3525.5|3530.5|3524.5|3
1642508030000|2022-01-18 12:13:50|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642508050000|2022-01-18 12:14:10|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642508060000|2022-01-18 12:14:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642508070000|2022-01-18 12:14:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1642508120000|2022-01-18 12:15:20|3530.8|3524.8|3530.3|3524.3|3530.8|3524.8|3530.3|3524.3|3
1642508130000|2022-01-18 12:15:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642508400000|2022-01-18 12:20:00|3530.3|3524.3|3530.5|3524.5|3530.5|3524.5|3529.5|3523.5|5
1642508410000|2022-01-18 12:20:10|3531|3525|3530.8|3524.8|3531|3525|3530.8|3524.8|2
1642508450000|2022-01-18 12:20:50|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642508470000|2022-01-18 12:21:10|3530.8|3524.8|3531|3525|3531|3525|3530.8|3524.8|2
1642508490000|2022-01-18 12:21:30|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|3530.8|3524.8|1
1642508520000|2022-01-18 12:22:00|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1642508530000|2022-01-18 12:22:10|3530.8|3524.8|3530|3524|3530.8|3524.8|3530|3524|3
1642508620000|2022-01-18 12:23:40|3530.5|3524.5|3531.3|3525.3|3531.3|3525.3|3530.5|3524.5|2
1642508630000|2022-01-18 12:23:50|3532|3526|3530.8|3524.8|3532|3526|3530.8|3524.8|2
1642508730000|2022-01-18 12:25:30|3531|3525|3531.5|3525.5|3531.5|3525.5|3531|3525|3
1642508740000|2022-01-18 12:25:40|3532|3526|3532|3526|3532.3|3526.3|3531.5|3525.5|4
1642508770000|2022-01-18 12:26:10|3531.3|3525.3|3530|3524|3531.3|3525.3|3530|3524|2
1642508780000|2022-01-18 12:26:20|3530.5|3524.5|3530.8|3524.8|3530.8|3524.8|3530.5|3524.5|2
1642508790000|2022-01-18 12:26:30|3531|3525|3531.3|3525.3|3531.3|3525.3|3531|3525|2
1642508800000|2022-01-18 12:26:40|3530.8|3524.8|3531.5|3525.5|3531.5|3525.5|3530.8|3524.8|2
1642508860000|2022-01-18 12:27:40|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|1
1642508870000|2022-01-18 12:27:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642508900000|2022-01-18 12:28:20|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642508920000|2022-01-18 12:28:40|3532|3526|3532|3526|3532|3526|3532|3526|1
1642508930000|2022-01-18 12:28:50|3531.8|3525.8|3531.3|3525.3|3531.8|3525.8|3530.8|3524.8|4
1642508940000|2022-01-18 12:29:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642508970000|2022-01-18 12:29:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|1
1642509010000|2022-01-18 12:30:10|3532|3526|3535.8|3529.8|3536|3530|3532|3526|7
1642509020000|2022-01-18 12:30:20|3536|3530|3536.3|3530.3|3536.3|3530.3|3536|3530|2
1642509030000|2022-01-18 12:30:30|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642509040000|2022-01-18 12:30:40|3537|3531|3536.5|3530.5|3537.3|3531.3|3536.3|3530.3|5
1642509050000|2022-01-18 12:30:50|3535.8|3529.8|3536.5|3530.5|3536.5|3530.5|3535.8|3529.8|4
1642509060000|2022-01-18 12:31:00|3536.3|3530.3|3537.5|3531.5|3537.5|3531.5|3536.3|3530.3|3
1642509080000|2022-01-18 12:31:20|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1642509090000|2022-01-18 12:31:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642509100000|2022-01-18 12:31:40|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642509110000|2022-01-18 12:31:50|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642509120000|2022-01-18 12:32:00|3537.8|3531.8|3538|3532|3538|3532|3537.8|3531.8|2
1642509160000|2022-01-18 12:32:40|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|3
1642509180000|2022-01-18 12:33:00|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3535.6|3529.6|5
1642509190000|2022-01-18 12:33:10|3536.8|3530.8|3539.1|3533.1|3539.1|3533.1|3536.8|3530.8|2
1642509200000|2022-01-18 12:33:20|3539.3|3533.3|3539.8|3533.8|3539.8|3533.8|3539.3|3533.3|2
1642509210000|2022-01-18 12:33:30|3540|3534|3539.8|3533.8|3540|3534|3539.8|3533.8|2
1642509220000|2022-01-18 12:33:40|3539.3|3533.3|3537.8|3531.8|3539.5|3533.5|3537.8|3531.8|4
1642509230000|2022-01-18 12:33:50|3537.5|3531.5|3537|3531|3537.5|3531.5|3537|3531|2
1642509240000|2022-01-18 12:34:00|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|2
1642509250000|2022-01-18 12:34:10|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|3
1642509290000|2022-01-18 12:34:50|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642509310000|2022-01-18 12:35:10|3536.8|3530.8|3536.3|3530.3|3536.8|3530.8|3536.3|3530.3|2
1642509330000|2022-01-18 12:35:30|3535.8|3529.8|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1642509340000|2022-01-18 12:35:40|3535|3529|3535|3529|3535|3529|3534.3|3528.3|3
1642509360000|2022-01-18 12:36:00|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642509370000|2022-01-18 12:36:10|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|2
1642509400000|2022-01-18 12:36:40|3534.3|3528.3|3534|3528|3534.3|3528.3|3533.8|3527.8|3
1642509410000|2022-01-18 12:36:50|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642509430000|2022-01-18 12:37:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1642509440000|2022-01-18 12:37:20|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642509450000|2022-01-18 12:37:30|3534|3528|3534|3528|3534|3528|3534|3528|1
1642509460000|2022-01-18 12:37:40|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642509490000|2022-01-18 12:38:10|3534|3528|3534|3528|3534|3528|3534|3528|1
1642509500000|2022-01-18 12:38:20|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.8|3527.8|3
1642509530000|2022-01-18 12:38:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642509550000|2022-01-18 12:39:10|3533|3527|3534.3|3528.3|3534.3|3528.3|3533|3527|2
1642509590000|2022-01-18 12:39:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642509610000|2022-01-18 12:40:10|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|3
1642509620000|2022-01-18 12:40:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642509640000|2022-01-18 12:40:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642509650000|2022-01-18 12:40:50|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|2
1642509680000|2022-01-18 12:41:20|3534.3|3528.3|3532.3|3526.3|3534.3|3528.3|3532.3|3526.3|3
1642509700000|2022-01-18 12:41:40|3531.5|3525.5|3533.5|3527.5|3533.5|3527.5|3531.5|3525.5|2
1642509710000|2022-01-18 12:41:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642509740000|2022-01-18 12:42:20|3532.8|3526.8|3534|3528|3534|3528|3532.5|3526.5|8
1642509750000|2022-01-18 12:42:30|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|2
1642509760000|2022-01-18 12:42:40|3533|3527|3533.8|3527.8|3534|3528|3533|3527|4
1642509770000|2022-01-18 12:42:50|3533|3527|3533.8|3527.8|3533.8|3527.8|3533|3527|2
1642509780000|2022-01-18 12:43:00|3534|3528|3534|3528|3534|3528|3534|3528|1
1642509800000|2022-01-18 12:43:20|3534.5|3528.5|3533.3|3527.3|3534.5|3528.5|3533.3|3527.3|3
1642509820000|2022-01-18 12:43:40|3532.5|3526.5|3531.3|3525.3|3532.5|3526.5|3531.3|3525.3|2
1642509830000|2022-01-18 12:43:50|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|1
1642509850000|2022-01-18 12:44:10|3531.8|3525.8|3532.5|3526.5|3532.5|3526.5|3531.8|3525.8|2
1642509890000|2022-01-18 12:44:50|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642509900000|2022-01-18 12:45:00|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|2
1642509910000|2022-01-18 12:45:10|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642509920000|2022-01-18 12:45:20|3533.8|3527.8|3534.8|3528.8|3534.8|3528.8|3533.8|3527.8|4
1642509930000|2022-01-18 12:45:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642509940000|2022-01-18 12:45:40|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642509960000|2022-01-18 12:46:00|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|2
1642510030000|2022-01-18 12:47:10|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1642510040000|2022-01-18 12:47:20|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|2
1642510070000|2022-01-18 12:47:50|3535.5|3529.5|3534.8|3528.8|3535.5|3529.5|3534.8|3528.8|3
1642510090000|2022-01-18 12:48:10|3534.5|3528.5|3534.3|3528.3|3534.5|3528.5|3534|3528|3
1642510100000|2022-01-18 12:48:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642510120000|2022-01-18 12:48:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642510140000|2022-01-18 12:49:00|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|2
1642510150000|2022-01-18 12:49:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|1
1642510160000|2022-01-18 12:49:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1642510180000|2022-01-18 12:49:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642510200000|2022-01-18 12:50:00|3533.3|3527.3|3533|3527|3533.3|3527.3|3531.8|3525.8|5
1642510210000|2022-01-18 12:50:10|3533.8|3527.8|3534.8|3528.8|3535.5|3529.5|3533.8|3527.8|4
1642510220000|2022-01-18 12:50:20|3534.3|3528.3|3534|3528|3534.3|3528.3|3533|3527|5
1642510230000|2022-01-18 12:50:30|3533.8|3527.8|3533.5|3527.5|3533.8|3527.8|3533.5|3527.5|2
1642510240000|2022-01-18 12:50:40|3533.3|3527.3|3533.5|3527.5|3533.5|3527.5|3532.3|3526.3|6
1642510250000|2022-01-18 12:50:50|3534|3528|3534|3528|3534|3528|3534|3528|1
1642510260000|2022-01-18 12:51:00|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|2
1642510270000|2022-01-18 12:51:10|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642510280000|2022-01-18 12:51:20|3536.3|3530.3|3537.3|3531.3|3538|3532|3536.3|3530.3|4
1642510290000|2022-01-18 12:51:30|3537|3531|3536.8|3530.8|3537|3531|3536.8|3530.8|2
1642510300000|2022-01-18 12:51:40|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642510310000|2022-01-18 12:51:50|3537|3531|3535.8|3529.8|3537|3531|3535.8|3529.8|4
1642510320000|2022-01-18 12:52:00|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642510330000|2022-01-18 12:52:10|3536|3530|3536|3530|3536|3530|3536|3530|1
1642510340000|2022-01-18 12:52:20|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|2
1642510370000|2022-01-18 12:52:50|3536|3530|3535.8|3529.8|3536|3530|3535.8|3529.8|2
1642510380000|2022-01-18 12:53:00|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535.3|3529.3|2
1642510390000|2022-01-18 12:53:10|3535|3529|3534.8|3528.8|3535|3529|3534.8|3528.8|2
1642510400000|2022-01-18 12:53:20|3534.5|3528.5|3535.5|3529.5|3535.5|3529.5|3534.5|3528.5|3
1642510410000|2022-01-18 12:53:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642510420000|2022-01-18 12:53:40|3535|3529|3535.5|3529.5|3535.8|3529.8|3535|3529|4
1642510430000|2022-01-18 12:53:50|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.5|3528.5|5
1642510440000|2022-01-18 12:54:00|3534.3|3528.3|3535|3529|3535|3529|3534.3|3528.3|5
1642510450000|2022-01-18 12:54:10|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642510460000|2022-01-18 12:54:20|3534|3528|3534.5|3528.5|3535|3529|3534|3528|8
1642510470000|2022-01-18 12:54:30|3534.3|3528.3|3534.5|3528.5|3534.5|3528.5|3534.3|3528.3|2
1642510480000|2022-01-18 12:54:40|3533.3|3527.3|3534.3|3528.3|3534.3|3528.3|3533.3|3527.3|2
1642510490000|2022-01-18 12:54:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642510500000|2022-01-18 12:55:00|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1642510520000|2022-01-18 12:55:20|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|1
1642510530000|2022-01-18 12:55:30|3535.5|3529.5|3538.3|3532.3|3538.3|3532.3|3535.5|3529.5|3
1642510540000|2022-01-18 12:55:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|3
1642510550000|2022-01-18 12:55:50|3537.8|3531.8|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|2
1642510560000|2022-01-18 12:56:00|3539.5|3533.5|3538|3532|3539.5|3533.5|3538|3532|4
1642510570000|2022-01-18 12:56:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642510580000|2022-01-18 12:56:20|3538.3|3532.3|3537.8|3531.8|3538.3|3532.3|3537.8|3531.8|2
1642510620000|2022-01-18 12:57:00|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|1
1642510630000|2022-01-18 12:57:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|1
1642510640000|2022-01-18 12:57:20|3537|3531|3537|3531|3537|3531|3537|3531|1
1642510670000|2022-01-18 12:57:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642510680000|2022-01-18 12:58:00|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|2
1642510690000|2022-01-18 12:58:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1642510700000|2022-01-18 12:58:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|1
1642510710000|2022-01-18 12:58:30|3536|3530|3536|3530|3536|3530|3535.3|3529.3|4
1642510720000|2022-01-18 12:58:40|3536.5|3530.5|3536.3|3530.3|3536.5|3530.5|3536.3|3530.3|2
1642510730000|2022-01-18 12:58:50|3536|3530|3534.8|3528.8|3536|3530|3534.8|3528.8|3
1642510740000|2022-01-18 12:59:00|3534|3528|3533.5|3527.5|3534.3|3528.3|3532.8|3526.8|6
1642510750000|2022-01-18 12:59:10|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|4
1642510760000|2022-01-18 12:59:20|3533.8|3527.8|3533|3527|3534.8|3528.8|3533|3527|6
1642510770000|2022-01-18 12:59:30|3532.8|3526.8|3534.3|3528.3|3534.3|3528.3|3532.8|3526.8|2
1642510780000|2022-01-18 12:59:40|3533.8|3527.8|3534.5|3528.5|3534.5|3528.5|3533.8|3527.8|3
1642510790000|2022-01-18 12:59:50|3534.8|3528.8|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|4
1642510800000|2022-01-18 13:00:00|3534.5|3528.5|3537.3|3531.3|3537.3|3531.3|3532|3526|18
1642510810000|2022-01-18 13:00:10|3538.3|3532.3|3538|3532|3538.8|3532.8|3535.5|3529.5|16
1642510820000|2022-01-18 13:00:20|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3536.8|3530.8|11
1642510830000|2022-01-18 13:00:30|3538|3532|3539.3|3533.3|3540|3534|3538|3532|12
1642510840000|2022-01-18 13:00:40|3539|3533|3536.5|3530.5|3539.3|3533.3|3536|3530|9
1642510850000|2022-01-18 13:00:50|3537|3531|3537.3|3531.3|3537.5|3531.5|3537|3531|4
1642510860000|2022-01-18 13:01:00|3536.8|3530.8|3537.5|3531.5|3538|3532|3536.8|3530.8|8
1642510880000|2022-01-18 13:01:20|3537.8|3531.8|3538.8|3532.8|3539.5|3533.5|3537.8|3531.8|8
1642510890000|2022-01-18 13:01:30|3539|3533|3540.3|3534.3|3540.3|3534.3|3539|3533|4
1642510900000|2022-01-18 13:01:40|3540.5|3534.5|3541|3535|3541.3|3535.3|3540.5|3534.5|7
1642510910000|2022-01-18 13:01:50|3540.8|3534.8|3540.8|3534.8|3540.8|3534.8|3539.8|3533.8|6
1642510920000|2022-01-18 13:02:00|3540.3|3534.3|3540.8|3534.8|3541.5|3535.5|3540.3|3534.3|7
1642510930000|2022-01-18 13:02:10|3541.3|3535.3|3541.5|3535.5|3542.8|3536.8|3541|3535|9
1642510940000|2022-01-18 13:02:20|3541.8|3535.8|3541.3|3535.3|3542.8|3536.8|3541.3|3535.3|7
1642510950000|2022-01-18 13:02:30|3541.5|3535.5|3542.3|3536.3|3542.3|3536.3|3541.5|3535.5|3
1642510960000|2022-01-18 13:02:40|3543|3537|3544.3|3538.3|3545|3539|3543|3537|8
1642510970000|2022-01-18 13:02:50|3544.5|3538.5|3543.3|3537.3|3544.5|3538.5|3543.3|3537.3|2
1642510980000|2022-01-18 13:03:00|3543.5|3537.5|3542.5|3536.5|3544.5|3538.5|3542.5|3536.5|4
1642510990000|2022-01-18 13:03:10|3542.8|3536.8|3542.8|3536.8|3543|3537|3542.8|3536.8|3
1642511000000|2022-01-18 13:03:20|3542|3536|3541.3|3535.3|3543|3537|3541.3|3535.3|4
1642511010000|2022-01-18 13:03:30|3541.5|3535.5|3540.8|3534.8|3541.8|3535.8|3540.5|3534.5|6
1642511020000|2022-01-18 13:03:40|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|2
1642511030000|2022-01-18 13:03:50|3541|3535|3541|3535|3541|3535|3541|3535|1
1642511040000|2022-01-18 13:04:00|3540.8|3534.8|3539.3|3533.3|3540.8|3534.8|3539.3|3533.3|5
1642511050000|2022-01-18 13:04:10|3539.5|3533.5|3539.3|3533.3|3539.5|3533.5|3538.8|3532.8|4
1642511060000|2022-01-18 13:04:20|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|2
1642511070000|2022-01-18 13:04:30|3538|3532|3538.5|3532.5|3538.5|3532.5|3538|3532|5
1642511090000|2022-01-18 13:04:50|3538|3532|3538.3|3532.3|3539|3533|3537.3|3531.3|7
1642511100000|2022-01-18 13:05:00|3538.5|3532.5|3537.5|3531.5|3538.5|3532.5|3537.5|3531.5|4
1642511110000|2022-01-18 13:05:10|3537.3|3531.3|3536.3|3530.3|3537.5|3531.5|3536.3|3530.3|5
1642511120000|2022-01-18 13:05:20|3536|3530|3536|3530|3536.3|3530.3|3535.8|3529.8|7
1642511130000|2022-01-18 13:05:30|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535.3|3529.3|3
1642511140000|2022-01-18 13:05:40|3535.3|3529.3|3534.5|3528.5|3535.3|3529.3|3534.3|3528.3|10
1642511150000|2022-01-18 13:05:50|3535|3529|3535.5|3529.5|3535.5|3529.5|3535|3529|2
1642511160000|2022-01-18 13:06:00|3535.3|3529.3|3534.8|3528.8|3535.3|3529.3|3534.8|3528.8|2
1642511170000|2022-01-18 13:06:10|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|3
1642511180000|2022-01-18 13:06:20|3535|3529|3535.3|3529.3|3535.5|3529.5|3535|3529|5
1642511210000|2022-01-18 13:06:50|3535|3529|3534.5|3528.5|3535|3529|3534.5|3528.5|2
1642511220000|2022-01-18 13:07:00|3534.8|3528.8|3535.8|3529.8|3535.8|3529.8|3534.8|3528.8|2
1642511240000|2022-01-18 13:07:20|3535.5|3529.5|3535.5|3529.5|3535.5|3529.5|3535|3529|4
1642511250000|2022-01-18 13:07:30|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|3
1642511260000|2022-01-18 13:07:40|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|3
1642511270000|2022-01-18 13:07:50|3537.3|3531.3|3537|3531|3537.5|3531.5|3537|3531|4
1642511280000|2022-01-18 13:08:00|3536.8|3530.8|3536.8|3530.8|3537|3531|3536.3|3530.3|6
1642511290000|2022-01-18 13:08:10|3537|3531|3536.5|3530.5|3537|3531|3536|3530|7
1642511300000|2022-01-18 13:08:20|3536.8|3530.8|3537|3531|3537|3531|3536.8|3530.8|2
1642511310000|2022-01-18 13:08:30|3536.8|3530.8|3536.5|3530.5|3536.8|3530.8|3536.5|3530.5|2
1642511320000|2022-01-18 13:08:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642511330000|2022-01-18 13:08:50|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|2
1642511340000|2022-01-18 13:09:00|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|4
1642511350000|2022-01-18 13:09:10|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|3
1642511360000|2022-01-18 13:09:20|3536|3530|3534.3|3528.3|3536|3530|3534.3|3528.3|5
1642511370000|2022-01-18 13:09:30|3534.5|3528.5|3534.8|3528.8|3534.8|3528.8|3534.5|3528.5|2
1642511380000|2022-01-18 13:09:40|3535|3529|3534.8|3528.8|3535|3529|3534.5|3528.5|4
1642511390000|2022-01-18 13:09:50|3534.5|3528.5|3535.8|3529.8|3535.8|3529.8|3534.5|3528.5|2
1642511400000|2022-01-18 13:10:00|3536|3530|3535|3529|3536.8|3530.8|3535|3529|14
1642511410000|2022-01-18 13:10:10|3535.3|3529.3|3534.3|3528.3|3535.3|3529.3|3533.8|3527.8|10
1642511420000|2022-01-18 13:10:20|3534|3528|3534.8|3528.8|3534.8|3528.8|3534|3528|3
1642511430000|2022-01-18 13:10:30|3534.5|3528.5|3535|3529|3535|3529|3534.5|3528.5|3
1642511450000|2022-01-18 13:10:50|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1642511460000|2022-01-18 13:11:00|3535.8|3529.8|3534.8|3528.8|3535.8|3529.8|3534.8|3528.8|4
1642511470000|2022-01-18 13:11:10|3534.5|3528.5|3534.8|3528.8|3535|3529|3534.3|3528.3|11
1642511490000|2022-01-18 13:11:30|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1642511500000|2022-01-18 13:11:40|3534.8|3528.8|3535|3529|3535|3529|3534.8|3528.8|2
1642511510000|2022-01-18 13:11:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|1
1642511520000|2022-01-18 13:12:00|3535.3|3529.3|3536|3530|3536.3|3530.3|3535.3|3529.3|12
1642511530000|2022-01-18 13:12:10|3535.8|3529.8|3536|3530|3536|3530|3535.8|3529.8|2
1642511540000|2022-01-18 13:12:20|3535.8|3529.8|3536.3|3530.3|3536.3|3530.3|3535.8|3529.8|3
1642511550000|2022-01-18 13:12:30|3535.5|3529.5|3536.3|3530.3|3536.3|3530.3|3535.5|3529.5|2
1642511560000|2022-01-18 13:12:40|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642511590000|2022-01-18 13:13:10|3537|3531|3538|3532|3538|3532|3537|3531|3
1642511600000|2022-01-18 13:13:20|3538.5|3532.5|3538.3|3532.3|3538.5|3532.5|3538.3|3532.3|2
1642511610000|2022-01-18 13:13:30|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|2
1642511620000|2022-01-18 13:13:40|3538|3532|3538|3532|3538|3532|3538|3532|1
1642511630000|2022-01-18 13:13:50|3537.5|3531.5|3537.3|3531.3|3537.5|3531.5|3537.3|3531.3|2
1642511640000|2022-01-18 13:14:00|3537|3531|3537|3531|3537|3531|3537|3531|1
1642511650000|2022-01-18 13:14:10|3536.8|3530.8|3535.8|3529.8|3536.8|3530.8|3535.8|3529.8|3
1642511660000|2022-01-18 13:14:20|3536|3530|3536|3530|3536|3530|3536|3530|1
1642511680000|2022-01-18 13:14:40|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|1
1642511710000|2022-01-18 13:15:10|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|1
1642511720000|2022-01-18 13:15:20|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1642511730000|2022-01-18 13:15:30|3534.8|3528.8|3535.3|3529.3|3535.3|3529.3|3534.8|3528.8|2
1642511740000|2022-01-18 13:15:40|3534.3|3528.3|3535|3529|3535|3529|3534.3|3528.3|2
1642511750000|2022-01-18 13:15:50|3534.8|3528.8|3533|3527|3535|3529|3533|3527|6
1642511760000|2022-01-18 13:16:00|3532.5|3526.5|3533.3|3527.3|3533.3|3527.3|3532.5|3526.5|6
1642511770000|2022-01-18 13:16:10|3533|3527|3533|3527|3533|3527|3533|3527|1
1642511780000|2022-01-18 13:16:20|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|2
1642511800000|2022-01-18 13:16:40|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642511810000|2022-01-18 13:16:50|3533|3527|3532.8|3526.8|3533.5|3527.5|3532.8|3526.8|4
1642511820000|2022-01-18 13:17:00|3533|3527|3533|3527|3533|3527|3533|3527|1
1642511840000|2022-01-18 13:17:20|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642511850000|2022-01-18 13:17:30|3531.8|3525.8|3531.8|3525.8|3531.8|3525.8|3531.5|3525.5|7
1642511860000|2022-01-18 13:17:40|3531.5|3525.5|3531.8|3525.8|3532|3526|3530.8|3524.8|11
1642511870000|2022-01-18 13:17:50|3532|3526|3532|3526|3532|3526|3532|3526|1
1642511890000|2022-01-18 13:18:10|3532.3|3526.3|3533|3527|3533|3527|3532.3|3526.3|3
1642511900000|2022-01-18 13:18:20|3533.3|3527.3|3533.8|3527.8|3533.8|3527.8|3533.3|3527.3|2
1642511920000|2022-01-18 13:18:40|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|1
1642511930000|2022-01-18 13:18:50|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|3533.3|3527.3|1
1642511950000|2022-01-18 13:19:10|3533.5|3527.5|3535|3529|3535|3529|3533.5|3527.5|4
1642511960000|2022-01-18 13:19:20|3535.3|3529.3|3534.8|3528.8|3536|3530|3534.8|3528.8|6
1642511970000|2022-01-18 13:19:30|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|5
1642511980000|2022-01-18 13:19:40|3535.3|3529.3|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|2
1642511990000|2022-01-18 13:19:50|3536|3530|3536|3530|3536|3530|3536|3530|1
1642512000000|2022-01-18 13:20:00|3536.5|3530.5|3536.8|3530.8|3536.8|3530.8|3536.5|3530.5|2
1642512010000|2022-01-18 13:20:10|3536.5|3530.5|3536|3530|3536.5|3530.5|3536|3530|3
1642512020000|2022-01-18 13:20:20|3536.3|3530.3|3536.5|3530.5|3536.5|3530.5|3536.3|3530.3|2
1642512030000|2022-01-18 13:20:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|1
1642512040000|2022-01-18 13:20:40|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|2
1642512050000|2022-01-18 13:20:50|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|1
1642512060000|2022-01-18 13:21:00|3537|3531|3538|3532|3538|3532|3537|3531|5
1642512070000|2022-01-18 13:21:10|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|3537.8|3531.8|1
1642512080000|2022-01-18 13:21:20|3538|3532|3538|3532|3538|3532|3538|3532|1
1642512100000|2022-01-18 13:21:40|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|1
1642512130000|2022-01-18 13:22:10|3538.5|3532.5|3540.8|3534.8|3540.8|3534.8|3538.5|3532.5|6
1642512140000|2022-01-18 13:22:20|3541|3535|3541.8|3535.8|3541.8|3535.8|3541|3535|2
1642512150000|2022-01-18 13:22:30|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|1
1642512170000|2022-01-18 13:22:50|3541.8|3535.8|3542|3536|3542|3536|3541.8|3535.8|2
1642512200000|2022-01-18 13:23:20|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3540|3534|6
1642512210000|2022-01-18 13:23:30|3541.3|3535.3|3540.8|3534.8|3541.3|3535.3|3540.8|3534.8|3
1642512240000|2022-01-18 13:24:00|3539.9|3533.9|3540.8|3534.8|3540.8|3534.8|3539.5|3533.5|9
1642512250000|2022-01-18 13:24:10|3541|3535|3540.8|3534.8|3541|3535|3540.8|3534.8|2
1642512260000|2022-01-18 13:24:20|3540|3534|3540|3534|3540.3|3534.3|3540|3534|3
1642512270000|2022-01-18 13:24:30|3539.8|3533.8|3540.3|3534.3|3540.3|3534.3|3539.8|3533.8|3
1642512280000|2022-01-18 13:24:40|3540|3534|3540|3534|3540|3534|3539.8|3533.8|5
1642512290000|2022-01-18 13:24:50|3539.8|3533.8|3542|3536|3542|3536|3539.8|3533.8|7
1642512300000|2022-01-18 13:25:00|3542.3|3536.3|3543|3537|3543|3537|3542.3|3536.3|3
1642512310000|2022-01-18 13:25:10|3543.3|3537.3|3544.5|3538.5|3545.3|3539.3|3543.3|3537.3|9
1642512320000|2022-01-18 13:25:20|3544.8|3538.8|3545.5|3539.5|3545.8|3539.8|3544.5|3538.5|9
1642512330000|2022-01-18 13:25:30|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|2
1642512340000|2022-01-18 13:25:40|3545.3|3539.3|3545.8|3539.8|3545.8|3539.8|3545.3|3539.3|2
1642512350000|2022-01-18 13:25:50|3545.3|3539.3|3545.3|3539.3|3545.5|3539.5|3545.3|3539.3|3
1642512360000|2022-01-18 13:26:00|3545|3539|3545|3539|3545|3539|3545|3539|1
1642512370000|2022-01-18 13:26:10|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|3544.8|3538.8|1
1642512380000|2022-01-18 13:26:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1642512390000|2022-01-18 13:26:30|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642512400000|2022-01-18 13:26:40|3544.8|3538.8|3543.5|3537.5|3544.8|3538.8|3543.5|3537.5|3
1642512420000|2022-01-18 13:27:00|3542.5|3536.5|3543.3|3537.3|3543.3|3537.3|3542.5|3536.5|2
1642512430000|2022-01-18 13:27:10|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|3543.8|3537.8|1
1642512440000|2022-01-18 13:27:20|3544|3538|3544.8|3538.8|3544.8|3538.8|3544|3538|2
1642512450000|2022-01-18 13:27:30|3545|3539|3546|3540|3546|3540|3545|3539|3
1642512460000|2022-01-18 13:27:40|3545.5|3539.5|3544.3|3538.3|3545.5|3539.5|3544|3538|4
1642512480000|2022-01-18 13:28:00|3544.8|3538.8|3544.3|3538.3|3544.8|3538.8|3544.3|3538.3|2
1642512490000|2022-01-18 13:28:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1642512540000|2022-01-18 13:29:00|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|3544.3|3538.3|1
1642512550000|2022-01-18 13:29:10|3544|3538|3544|3538|3544|3538|3544|3538|1
1642512570000|2022-01-18 13:29:30|3545|3539|3544|3538|3545.3|3539.3|3544|3538|5
1642512590000|2022-01-18 13:29:50|3543.8|3537.8|3544|3538|3544|3538|3543.8|3537.8|2
1642512600000|2022-01-18 13:30:00|3544.3|3538.3|3544.8|3538.8|3545|3539|3544.3|3538.3|16
1642512610000|2022-01-18 13:30:10|3545|3539|3545|3539|3545.3|3539.3|3544.8|3538.8|4
1642512620000|2022-01-18 13:30:20|3545.3|3539.3|3546|3540|3546.3|3540.3|3545.3|3539.3|7
1642512630000|2022-01-18 13:30:30|3547|3541|3546.3|3540.3|3547|3541|3546.3|3540.3|2
1642512640000|2022-01-18 13:30:40|3544.8|3538.8|3546.8|3540.8|3546.8|3540.8|3544.8|3538.8|6
1642512670000|2022-01-18 13:31:10|3547|3541|3547|3541|3547|3541|3547|3541|1
1642512680000|2022-01-18 13:31:20|3547.3|3541.3|3549.5|3543.5|3549.5|3543.5|3547.3|3541.3|8
1642512690000|2022-01-18 13:31:30|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|2
1642512700000|2022-01-18 13:31:40|3549|3543|3549|3543|3549|3543|3549|3543|1
1642512710000|2022-01-18 13:31:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|4
1642512720000|2022-01-18 13:32:00|3549|3543|3550|3544|3550|3544|3549|3543|4
1642512740000|2022-01-18 13:32:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642512750000|2022-01-18 13:32:30|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1642512760000|2022-01-18 13:32:40|3550.5|3544.5|3550|3544|3550.5|3544.5|3550|3544|2
1642512780000|2022-01-18 13:33:00|3549.8|3543.8|3548.5|3542.5|3549.8|3543.8|3548.5|3542.5|2
1642512790000|2022-01-18 13:33:10|3548|3542|3549.5|3543.5|3549.5|3543.5|3548|3542|4
1642512820000|2022-01-18 13:33:40|3549.8|3543.8|3550|3544|3550.5|3544.5|3549.8|3543.8|4
1642512840000|2022-01-18 13:34:00|3550.3|3544.3|3550.5|3544.5|3551|3545|3550.3|3544.3|4
1642512850000|2022-01-18 13:34:10|3550.3|3544.3|3551.5|3545.5|3551.5|3545.5|3550.3|3544.3|5
1642512860000|2022-01-18 13:34:20|3551.8|3545.8|3552.8|3546.8|3553|3547|3551.8|3545.8|7
1642512870000|2022-01-18 13:34:30|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|5
1642512880000|2022-01-18 13:34:40|3552.5|3546.5|3552.8|3546.8|3553.5|3547.5|3552.5|3546.5|7
1642512890000|2022-01-18 13:34:50|3551.8|3545.8|3553.5|3547.5|3553.5|3547.5|3551.8|3545.8|6
1642512900000|2022-01-18 13:35:00|3552.8|3546.8|3552|3546|3553|3547|3552|3546|6
1642512910000|2022-01-18 13:35:10|3552.3|3546.3|3552.8|3546.8|3553.3|3547.3|3552.3|3546.3|4
1642512920000|2022-01-18 13:35:20|3553|3547|3553.5|3547.5|3553.8|3547.8|3553|3547|5
1642512940000|2022-01-18 13:35:40|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|2
1642512950000|2022-01-18 13:35:50|3553|3547|3553|3547|3553|3547|3553|3547|1
1642512960000|2022-01-18 13:36:00|3553.3|3547.3|3556.8|3550.8|3556.8|3550.8|3553.3|3547.3|5
1642512970000|2022-01-18 13:36:10|3556.5|3550.5|3555.5|3549.5|3556.5|3550.5|3555.3|3549.3|5
1642512980000|2022-01-18 13:36:20|3555.3|3549.3|3556.3|3550.3|3556.3|3550.3|3555.3|3549.3|4
1642512990000|2022-01-18 13:36:30|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1642513000000|2022-01-18 13:36:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642513010000|2022-01-18 13:36:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642513020000|2022-01-18 13:37:00|3555|3549|3556.3|3550.3|3556.3|3550.3|3555|3549|8
1642513030000|2022-01-18 13:37:10|3556|3550|3553.8|3547.8|3556|3550|3553.8|3547.8|7
1642513040000|2022-01-18 13:37:20|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3552.8|3546.8|6
1642513050000|2022-01-18 13:37:30|3554|3548|3552.5|3546.5|3554|3548|3552.3|3546.3|4
1642513060000|2022-01-18 13:37:40|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1642513070000|2022-01-18 13:37:50|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1642513080000|2022-01-18 13:38:00|3553.3|3547.3|3554.5|3548.5|3555.8|3549.8|3553.3|3547.3|11
1642513090000|2022-01-18 13:38:10|3554.8|3548.8|3555|3549|3555.3|3549.3|3554.8|3548.8|4
1642513100000|2022-01-18 13:38:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555|3549|5
1642513110000|2022-01-18 13:38:30|3555|3549|3555|3549|3555.3|3549.3|3554.5|3548.5|6
1642513120000|2022-01-18 13:38:40|3554.8|3548.8|3554.5|3548.5|3555|3549|3554.5|3548.5|4
1642513130000|2022-01-18 13:38:50|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|2
1642513140000|2022-01-18 13:39:00|3554|3548|3554|3548|3554.3|3548.3|3554|3548|3
1642513150000|2022-01-18 13:39:10|3553.8|3547.8|3553.8|3547.8|3554|3548|3553.8|3547.8|3
1642513160000|2022-01-18 13:39:20|3554|3548|3554|3548|3554|3548|3553.8|3547.8|3
1642513180000|2022-01-18 13:39:40|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642513190000|2022-01-18 13:39:50|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1642513200000|2022-01-18 13:40:00|3555|3549|3555.8|3549.8|3556|3550|3555|3549|4
1642513210000|2022-01-18 13:40:10|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642513220000|2022-01-18 13:40:20|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642513230000|2022-01-18 13:40:30|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|7
1642513240000|2022-01-18 13:40:40|3555|3549|3554.3|3548.3|3555|3549|3554.3|3548.3|2
1642513270000|2022-01-18 13:41:10|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|6
1642513280000|2022-01-18 13:41:20|3554.5|3548.5|3554|3548|3554.5|3548.5|3554|3548|2
1642513290000|2022-01-18 13:41:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642513300000|2022-01-18 13:41:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642513310000|2022-01-18 13:41:50|3554|3548|3554.3|3548.3|3554.5|3548.5|3554|3548|3
1642513320000|2022-01-18 13:42:00|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642513330000|2022-01-18 13:42:10|3553.3|3547.3|3553.5|3547.5|3554|3548|3552.8|3546.8|6
1642513350000|2022-01-18 13:42:30|3553.3|3547.3|3552.5|3546.5|3553.3|3547.3|3552.3|3546.3|6
1642513360000|2022-01-18 13:42:40|3552.3|3546.3|3551.8|3545.8|3553|3547|3551.8|3545.8|5
1642513370000|2022-01-18 13:42:50|3551.5|3545.5|3551.3|3545.3|3551.8|3545.8|3551|3545|7
1642513380000|2022-01-18 13:43:00|3551.5|3545.5|3551.8|3545.8|3553.5|3547.5|3551.5|3545.5|11
1642513390000|2022-01-18 13:43:10|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|16
1642513400000|2022-01-18 13:43:20|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.8|3545.8|16
1642513420000|2022-01-18 13:43:40|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1642513440000|2022-01-18 13:44:00|3552|3546|3552|3546|3552|3546|3551.8|3545.8|3
1642513450000|2022-01-18 13:44:10|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642513460000|2022-01-18 13:44:20|3552.8|3546.8|3553.3|3547.3|3553.8|3547.8|3552.8|3546.8|5
1642513470000|2022-01-18 13:44:30|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3553.5|3547.5|2
1642513490000|2022-01-18 13:44:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642513500000|2022-01-18 13:45:00|3555|3549|3555.5|3549.5|3555.5|3549.5|3555|3549|3
1642513510000|2022-01-18 13:45:10|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|4
1642513520000|2022-01-18 13:45:20|3554.5|3548.5|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|6
1642513530000|2022-01-18 13:45:30|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1642513540000|2022-01-18 13:45:40|3552.8|3546.8|3553|3547|3553|3547|3552.5|3546.5|4
1642513560000|2022-01-18 13:46:00|3553.3|3547.3|3555|3549|3555|3549|3553.3|3547.3|6
1642513570000|2022-01-18 13:46:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642513580000|2022-01-18 13:46:20|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1642513600000|2022-01-18 13:46:40|3555.8|3549.8|3556.3|3550.3|3556.5|3550.5|3555.8|3549.8|5
1642513610000|2022-01-18 13:46:50|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|2
1642513620000|2022-01-18 13:47:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1642513630000|2022-01-18 13:47:10|3556.5|3550.5|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|4
1642513640000|2022-01-18 13:47:20|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.5|3548.5|14
1642513650000|2022-01-18 13:47:30|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555|3549|6
1642513660000|2022-01-18 13:47:40|3555.5|3549.5|3555.5|3549.5|3555.8|3549.8|3555.3|3549.3|8
1642513670000|2022-01-18 13:47:50|3555.8|3549.8|3555.5|3549.5|3556|3550|3555|3549|11
1642513680000|2022-01-18 13:48:00|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.5|3549.5|4
1642513700000|2022-01-18 13:48:20|3556.5|3550.5|3557.3|3551.3|3557.3|3551.3|3556.5|3550.5|2
1642513710000|2022-01-18 13:48:30|3557.5|3551.5|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|3
1642513720000|2022-01-18 13:48:40|3557.8|3551.8|3557|3551|3558|3552|3557|3551|4
1642513730000|2022-01-18 13:48:50|3557.3|3551.3|3556.8|3550.8|3557.3|3551.3|3556.8|3550.8|2
1642513740000|2022-01-18 13:49:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642513750000|2022-01-18 13:49:10|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1642513760000|2022-01-18 13:49:20|3558|3552|3558|3552|3558|3552|3557.8|3551.8|3
1642513770000|2022-01-18 13:49:30|3558.3|3552.3|3557|3551|3558.3|3552.3|3557|3551|3
1642513780000|2022-01-18 13:49:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642513790000|2022-01-18 13:49:50|3556|3550|3554.8|3548.8|3556|3550|3554.5|3548.5|5
1642513800000|2022-01-18 13:50:00|3555|3549|3555.8|3549.8|3556|3550|3555|3549|6
1642513810000|2022-01-18 13:50:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1642513820000|2022-01-18 13:50:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642513830000|2022-01-18 13:50:30|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1642513880000|2022-01-18 13:51:20|3555.8|3549.8|3555.5|3549.5|3556|3550|3555.5|3549.5|4
1642513890000|2022-01-18 13:51:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642513900000|2022-01-18 13:51:40|3556|3550|3555.5|3549.5|3556|3550|3555.5|3549.5|3
1642513910000|2022-01-18 13:51:50|3555.8|3549.8|3554|3548|3555.8|3549.8|3554|3548|5
1642513920000|2022-01-18 13:52:00|3554.3|3548.3|3554.8|3548.8|3555.3|3549.3|3554.3|3548.3|9
1642513930000|2022-01-18 13:52:10|3554.5|3548.5|3554|3548|3554.5|3548.5|3553.5|3547.5|11
1642513940000|2022-01-18 13:52:20|3553.8|3547.8|3553.5|3547.5|3554.3|3548.3|3553.5|3547.5|9
1642513950000|2022-01-18 13:52:30|3553.3|3547.3|3552.8|3546.8|3553.3|3547.3|3552.3|3546.3|5
1642513980000|2022-01-18 13:53:00|3553|3547|3553|3547|3553.3|3547.3|3553|3547|3
1642513990000|2022-01-18 13:53:10|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|4
1642514000000|2022-01-18 13:53:20|3553.8|3547.8|3554|3548|3554|3548|3553.3|3547.3|5
1642514010000|2022-01-18 13:53:30|3554.3|3548.3|3554.3|3548.3|3554.5|3548.5|3554|3548|5
1642514020000|2022-01-18 13:53:40|3554.5|3548.5|3554.8|3548.8|3555|3549|3554.5|3548.5|4
1642514030000|2022-01-18 13:53:50|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3553.8|3547.8|6
1642514050000|2022-01-18 13:54:10|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1642514060000|2022-01-18 13:54:20|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1642514070000|2022-01-18 13:54:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554|3548|7
1642514080000|2022-01-18 13:54:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554|3548|5
1642514090000|2022-01-18 13:54:50|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|3
1642514100000|2022-01-18 13:55:00|3554|3548|3554|3548|3554|3548|3554|3548|1
1642514110000|2022-01-18 13:55:10|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.5|3547.5|6
1642514120000|2022-01-18 13:55:20|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642514130000|2022-01-18 13:55:30|3554|3548|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|10
1642514140000|2022-01-18 13:55:40|3554|3548|3554.3|3548.3|3554.3|3548.3|3554|3548|2
1642514150000|2022-01-18 13:55:50|3554|3548|3553.5|3547.5|3554|3548|3553.3|3547.3|4
1642514160000|2022-01-18 13:56:00|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|2
1642514170000|2022-01-18 13:56:10|3552.8|3546.8|3553.3|3547.3|3553.3|3547.3|3552.8|3546.8|3
1642514180000|2022-01-18 13:56:20|3553|3547|3553.5|3547.5|3553.5|3547.5|3553|3547|3
1642514190000|2022-01-18 13:56:30|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553|3547|6
1642514200000|2022-01-18 13:56:40|3553.8|3547.8|3552.5|3546.5|3553.8|3547.8|3552.5|3546.5|5
1642514210000|2022-01-18 13:56:50|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.5|3545.5|5
1642514220000|2022-01-18 13:57:00|3551.5|3545.5|3550.5|3544.5|3551.5|3545.5|3550.5|3544.5|4
1642514230000|2022-01-18 13:57:10|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|2
1642514240000|2022-01-18 13:57:20|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642514260000|2022-01-18 13:57:40|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1642514270000|2022-01-18 13:57:50|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642514280000|2022-01-18 13:58:00|3551.3|3545.3|3551|3545|3551.3|3545.3|3551|3545|2
1642514290000|2022-01-18 13:58:10|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|2
1642514300000|2022-01-18 13:58:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642514310000|2022-01-18 13:58:30|3551|3545|3551|3545|3551|3545|3550.8|3544.8|3
1642514320000|2022-01-18 13:58:40|3551.3|3545.3|3551.3|3545.3|3551.5|3545.5|3551.3|3545.3|3
1642514340000|2022-01-18 13:59:00|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1642514350000|2022-01-18 13:59:10|3550.8|3544.8|3551|3545|3551|3545|3550.5|3544.5|4
1642514360000|2022-01-18 13:59:20|3551.3|3545.3|3551.5|3545.5|3551.5|3545.5|3551.3|3545.3|4
1642514370000|2022-01-18 13:59:30|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642514380000|2022-01-18 13:59:40|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1642514400000|2022-01-18 14:00:00|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642514410000|2022-01-18 14:00:10|3552|3546|3551.5|3545.5|3552|3546|3551.3|3545.3|6
1642514430000|2022-01-18 14:00:30|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1642514440000|2022-01-18 14:00:40|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|3
1642514450000|2022-01-18 14:00:50|3551|3545|3549.8|3543.8|3551|3545|3549.8|3543.8|4
1642514460000|2022-01-18 14:01:00|3550|3544|3550.5|3544.5|3550.8|3544.8|3550|3544|4
1642514470000|2022-01-18 14:01:10|3551|3545|3551|3545|3551|3545|3551|3545|1
1642514480000|2022-01-18 14:01:20|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642514500000|2022-01-18 14:01:40|3551.5|3545.5|3551.8|3545.8|3552|3546|3551.5|3545.5|4
1642514510000|2022-01-18 14:01:50|3551.5|3545.5|3553|3547|3553|3547|3551.5|3545.5|6
1642514520000|2022-01-18 14:02:00|3552.5|3546.5|3553|3547|3553|3547|3552.5|3546.5|2
1642514530000|2022-01-18 14:02:10|3553.3|3547.3|3557.5|3551.5|3557.8|3551.8|3553.3|3547.3|9
1642514540000|2022-01-18 14:02:20|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|5
1642514550000|2022-01-18 14:02:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642514560000|2022-01-18 14:02:40|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|2
1642514580000|2022-01-18 14:03:00|3557.5|3551.5|3558|3552|3558.3|3552.3|3557.3|3551.3|7
1642514590000|2022-01-18 14:03:10|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1642514610000|2022-01-18 14:03:30|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1642514620000|2022-01-18 14:03:40|3558|3552|3557.5|3551.5|3558|3552|3557.5|3551.5|3
1642514630000|2022-01-18 14:03:50|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|7
1642514640000|2022-01-18 14:04:00|3557|3551|3558.3|3552.3|3558.3|3552.3|3557|3551|7
1642514650000|2022-01-18 14:04:10|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1642514660000|2022-01-18 14:04:20|3558|3552|3558|3552|3558|3552|3558|3552|1
1642514670000|2022-01-18 14:04:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642514690000|2022-01-18 14:04:50|3558.5|3552.5|3560.8|3554.8|3561.3|3555.3|3558.5|3552.5|10
1642514700000|2022-01-18 14:05:00|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|3
1642514710000|2022-01-18 14:05:10|3560|3554|3561|3555|3561|3555|3560|3554|4
1642514720000|2022-01-18 14:05:20|3560.8|3554.8|3560|3554|3560.8|3554.8|3560|3554|4
1642514730000|2022-01-18 14:05:30|3559.3|3553.3|3560|3554|3560|3554|3559.3|3553.3|4
1642514740000|2022-01-18 14:05:40|3559.8|3553.8|3557.5|3551.5|3559.8|3553.8|3557.5|3551.5|7
1642514750000|2022-01-18 14:05:50|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1642514760000|2022-01-18 14:06:00|3557|3551|3556.8|3550.8|3557.8|3551.8|3556.8|3550.8|5
1642514770000|2022-01-18 14:06:10|3557|3551|3558|3552|3558|3552|3556.8|3550.8|4
1642514790000|2022-01-18 14:06:30|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.3|3552.3|4
1642514800000|2022-01-18 14:06:40|3559.3|3553.3|3558.5|3552.5|3560.3|3554.3|3558.5|3552.5|8
1642514810000|2022-01-18 14:06:50|3558.3|3552.3|3558|3552|3558.3|3552.3|3557.8|3551.8|3
1642514820000|2022-01-18 14:07:00|3558.3|3552.3|3558.5|3552.5|3558.8|3552.8|3558.3|3552.3|3
1642514830000|2022-01-18 14:07:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642514840000|2022-01-18 14:07:20|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.3|3551.3|6
1642514850000|2022-01-18 14:07:30|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1642514860000|2022-01-18 14:07:40|3559.5|3553.5|3560|3554|3560.5|3554.5|3559.5|3553.5|4
1642514870000|2022-01-18 14:07:50|3559.8|3553.8|3558|3552|3559.8|3553.8|3558|3552|7
1642514880000|2022-01-18 14:08:00|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558.3|3552.3|2
1642514900000|2022-01-18 14:08:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642514920000|2022-01-18 14:08:40|3559|3553|3557.5|3551.5|3559|3553|3557.5|3551.5|4
1642514930000|2022-01-18 14:08:50|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642514940000|2022-01-18 14:09:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1642514960000|2022-01-18 14:09:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642514980000|2022-01-18 14:09:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642515000000|2022-01-18 14:10:00|3559|3553|3560|3554|3560|3554|3559|3553|4
1642515010000|2022-01-18 14:10:10|3559.8|3553.8|3559|3553|3559.8|3553.8|3559|3553|4
1642515020000|2022-01-18 14:10:20|3558.5|3552.5|3559.3|3553.3|3559.5|3553.5|3558.5|3552.5|4
1642515040000|2022-01-18 14:10:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1642515070000|2022-01-18 14:11:10|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|2
1642515080000|2022-01-18 14:11:20|3559.3|3553.3|3560.8|3554.8|3560.8|3554.8|3559.3|3553.3|5
1642515090000|2022-01-18 14:11:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560|3554|5
1642515110000|2022-01-18 14:11:50|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|4
1642515120000|2022-01-18 14:12:00|3561|3555|3560|3554|3561|3555|3560|3554|8
1642515130000|2022-01-18 14:12:10|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|3
1642515150000|2022-01-18 14:12:30|3559|3553|3559|3553|3559|3553|3559|3553|1
1642515160000|2022-01-18 14:12:40|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|4
1642515170000|2022-01-18 14:12:50|3557.5|3551.5|3558|3552|3558|3552|3557.5|3551.5|3
1642515180000|2022-01-18 14:13:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642515190000|2022-01-18 14:13:10|3558.5|3552.5|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|5
1642515200000|2022-01-18 14:13:20|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1642515210000|2022-01-18 14:13:30|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|3
1642515220000|2022-01-18 14:13:40|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1642515230000|2022-01-18 14:13:50|3558.5|3552.5|3557.8|3551.8|3558.5|3552.5|3557.8|3551.8|3
1642515240000|2022-01-18 14:14:00|3558.3|3552.3|3558.5|3552.5|3558.5|3552.5|3558|3552|3
1642515250000|2022-01-18 14:14:10|3558.8|3552.8|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|2
1642515270000|2022-01-18 14:14:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1642515290000|2022-01-18 14:14:50|3558|3552|3558|3552|3558|3552|3558|3552|1
1642515300000|2022-01-18 14:15:00|3557.8|3551.8|3556.3|3550.3|3557.8|3551.8|3556.3|3550.3|3
1642515310000|2022-01-18 14:15:10|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|2
1642515320000|2022-01-18 14:15:20|3555|3549|3555|3549|3555|3549|3555|3549|1
1642515330000|2022-01-18 14:15:30|3554.8|3548.8|3554.3|3548.3|3554.8|3548.8|3554.3|3548.3|2
1642515340000|2022-01-18 14:15:40|3553.8|3547.8|3552.3|3546.3|3554.3|3548.3|3552.3|3546.3|9
1642515350000|2022-01-18 14:15:50|3552|3546|3552|3546|3552.8|3546.8|3551.8|3545.8|10
1642515360000|2022-01-18 14:16:00|3552.3|3546.3|3552|3546|3552.3|3546.3|3552|3546|2
1642515370000|2022-01-18 14:16:10|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551|3545|6
1642515380000|2022-01-18 14:16:20|3551|3545|3551|3545|3551|3545|3551|3545|1
1642515400000|2022-01-18 14:16:40|3551.3|3545.3|3550.3|3544.3|3551.3|3545.3|3550.3|3544.3|6
1642515410000|2022-01-18 14:16:50|3549.8|3543.8|3549.5|3543.5|3549.8|3543.8|3549.5|3543.5|2
1642515420000|2022-01-18 14:17:00|3549.3|3543.3|3548|3542|3549.3|3543.3|3548|3542|5
1642515430000|2022-01-18 14:17:10|3548.8|3542.8|3548|3542|3548.8|3542.8|3548|3542|2
1642515440000|2022-01-18 14:17:20|3547.8|3541.8|3545.8|3539.8|3547.8|3541.8|3545.8|3539.8|7
1642515450000|2022-01-18 14:17:30|3545.5|3539.5|3545.8|3539.8|3545.8|3539.8|3545.5|3539.5|2
1642515460000|2022-01-18 14:17:40|3546.3|3540.3|3546.5|3540.5|3546.5|3540.5|3546.3|3540.3|2
1642515470000|2022-01-18 14:17:50|3546.8|3540.8|3547|3541|3547.3|3541.3|3546.3|3540.3|7
1642515480000|2022-01-18 14:18:00|3546.8|3540.8|3547|3541|3547|3541|3546.8|3540.8|2
1642515500000|2022-01-18 14:18:20|3547.3|3541.3|3548|3542|3548.3|3542.3|3547.3|3541.3|4
1642515510000|2022-01-18 14:18:30|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|3548.3|3542.3|1
1642515520000|2022-01-18 14:18:40|3548.5|3542.5|3549|3543|3549|3543|3548.5|3542.5|2
1642515530000|2022-01-18 14:18:50|3549.3|3543.3|3549.5|3543.5|3549.8|3543.8|3548.8|3542.8|5
1642515540000|2022-01-18 14:19:00|3549.3|3543.3|3549.3|3543.3|3549.8|3543.8|3549.3|3543.3|5
1642515550000|2022-01-18 14:19:10|3549.5|3543.5|3549.8|3543.8|3549.8|3543.8|3549.5|3543.5|2
1642515560000|2022-01-18 14:19:20|3550|3544|3550.5|3544.5|3551|3545|3550|3544|5
1642515570000|2022-01-18 14:19:30|3550.3|3544.3|3550.5|3544.5|3550.8|3544.8|3550|3544|6
1642515580000|2022-01-18 14:19:40|3551|3545|3551.3|3545.3|3551.3|3545.3|3551|3545|2
1642515590000|2022-01-18 14:19:50|3551.8|3545.8|3551.5|3545.5|3552|3546|3551.5|3545.5|6
1642515600000|2022-01-18 14:20:00|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642515610000|2022-01-18 14:20:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642515620000|2022-01-18 14:20:20|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551|3545|4
1642515630000|2022-01-18 14:20:30|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3549.3|3543.3|7
1642515640000|2022-01-18 14:20:40|3549.8|3543.8|3549.5|3543.5|3550.3|3544.3|3549.5|3543.5|5
1642515650000|2022-01-18 14:20:50|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|4
1642515660000|2022-01-18 14:21:00|3550.8|3544.8|3549.5|3543.5|3550.8|3544.8|3549.5|3543.5|4
1642515670000|2022-01-18 14:21:10|3550|3544|3550|3544|3550|3544|3550|3544|1
1642515680000|2022-01-18 14:21:20|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642515690000|2022-01-18 14:21:30|3550|3544|3550.8|3544.8|3550.8|3544.8|3550|3544|4
1642515710000|2022-01-18 14:21:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1642515720000|2022-01-18 14:22:00|3550|3544|3550|3544|3550.3|3544.3|3549.8|3543.8|5
1642515730000|2022-01-18 14:22:10|3550.3|3544.3|3551|3545|3551|3545|3550.3|3544.3|4
1642515750000|2022-01-18 14:22:30|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1642515760000|2022-01-18 14:22:40|3550.3|3544.3|3551.3|3545.3|3551.3|3545.3|3550.3|3544.3|6
1642515770000|2022-01-18 14:22:50|3551.5|3545.5|3550.3|3544.3|3551.5|3545.5|3550.3|3544.3|3
1642515780000|2022-01-18 14:23:00|3550.5|3544.5|3550|3544|3550.5|3544.5|3549.8|3543.8|4
1642515790000|2022-01-18 14:23:10|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1642515800000|2022-01-18 14:23:20|3549.8|3543.8|3551|3545|3551|3545|3549.8|3543.8|4
1642515810000|2022-01-18 14:23:30|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3550.3|3544.3|5
1642515820000|2022-01-18 14:23:40|3550.8|3544.8|3550|3544|3550.8|3544.8|3549.5|3543.5|4
1642515830000|2022-01-18 14:23:50|3551|3545|3551.5|3545.5|3551.5|3545.5|3551|3545|2
1642515860000|2022-01-18 14:24:20|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|3551.8|3545.8|1
1642515870000|2022-01-18 14:24:30|3551|3545|3550.5|3544.5|3551|3545|3550.5|3544.5|3
1642515880000|2022-01-18 14:24:40|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642515900000|2022-01-18 14:25:00|3549.8|3543.8|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|2
1642515910000|2022-01-18 14:25:10|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642515920000|2022-01-18 14:25:20|3549.5|3543.5|3549.3|3543.3|3549.5|3543.5|3549|3543|4
1642515930000|2022-01-18 14:25:30|3549|3543|3549|3543|3549.3|3543.3|3549|3543|3
1642515940000|2022-01-18 14:25:40|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1642515950000|2022-01-18 14:25:50|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|3548.8|3542.8|1
1642515960000|2022-01-18 14:26:00|3549|3543|3548.8|3542.8|3549|3543|3548.8|3542.8|2
1642515970000|2022-01-18 14:26:10|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|2
1642515980000|2022-01-18 14:26:20|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|3
1642516000000|2022-01-18 14:26:40|3549.5|3543.5|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|3
1642516010000|2022-01-18 14:26:50|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|3548.5|3542.5|1
1642516020000|2022-01-18 14:27:00|3548.3|3542.3|3547.8|3541.8|3548.5|3542.5|3547.8|3541.8|5
1642516030000|2022-01-18 14:27:10|3548|3542|3547.8|3541.8|3548|3542|3547.8|3541.8|2
1642516040000|2022-01-18 14:27:20|3548.3|3542.3|3547.8|3541.8|3548.3|3542.3|3547.5|3541.5|6
1642516060000|2022-01-18 14:27:40|3548.5|3542.5|3548.8|3542.8|3548.8|3542.8|3548.5|3542.5|2
1642516070000|2022-01-18 14:27:50|3549.3|3543.3|3549.5|3543.5|3549.5|3543.5|3549.3|3543.3|2
1642516080000|2022-01-18 14:28:00|3548.8|3542.8|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|2
1642516100000|2022-01-18 14:28:20|3549.5|3543.5|3549.5|3543.5|3550|3544|3549.5|3543.5|3
1642516110000|2022-01-18 14:28:30|3549.8|3543.8|3550.8|3544.8|3550.8|3544.8|3549.8|3543.8|3
1642516120000|2022-01-18 14:28:40|3551|3545|3551|3545|3551|3545|3551|3545|1
1642516130000|2022-01-18 14:28:50|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|3551.3|3545.3|1
1642516150000|2022-01-18 14:29:10|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642516160000|2022-01-18 14:29:20|3551.8|3545.8|3552|3546|3552|3546|3551.8|3545.8|2
1642516170000|2022-01-18 14:29:30|3552.3|3546.3|3551.1|3545.1|3552.3|3546.3|3551.1|3545.1|3
1642516190000|2022-01-18 14:29:50|3551.3|3545.3|3551.3|3545.3|3551.6|3545.6|3551.3|3545.3|4
1642516260000|2022-01-18 14:31:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642516270000|2022-01-18 14:31:10|3553.5|3547.5|3554|3548|3554|3548|3553.5|3547.5|3
1642516280000|2022-01-18 14:31:20|3553.3|3547.3|3552.3|3546.3|3553.3|3547.3|3552.3|3546.3|3
1642516290000|2022-01-18 14:31:30|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642516300000|2022-01-18 14:31:40|3552.8|3546.8|3553|3547|3553|3547|3552.8|3546.8|2
1642516310000|2022-01-18 14:31:50|3552.8|3546.8|3550.5|3544.5|3552.8|3546.8|3550.5|3544.5|9
1642516320000|2022-01-18 14:32:00|3550.8|3544.8|3550.8|3544.8|3551|3545|3550.8|3544.8|3
1642516330000|2022-01-18 14:32:10|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|3550.5|3544.5|1
1642516350000|2022-01-18 14:32:30|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550|3544|3
1642516360000|2022-01-18 14:32:40|3550.5|3544.5|3550.5|3544.5|3551|3545|3550.5|3544.5|4
1642516370000|2022-01-18 14:32:50|3550.8|3544.8|3551.3|3545.3|3551.3|3545.3|3550.8|3544.8|3
1642516380000|2022-01-18 14:33:00|3551|3545|3550.8|3544.8|3551|3545|3550.8|3544.8|2
1642516390000|2022-01-18 14:33:10|3550.5|3544.5|3548.8|3542.8|3550.5|3544.5|3548.8|3542.8|12
1642516400000|2022-01-18 14:33:20|3549|3543|3550|3544|3550|3544|3549|3543|3
1642516410000|2022-01-18 14:33:30|3549.8|3543.8|3550.3|3544.3|3550.5|3544.5|3549.8|3543.8|7
1642516420000|2022-01-18 14:33:40|3550.5|3544.5|3551.8|3545.8|3551.8|3545.8|3550.5|3544.5|4
1642516430000|2022-01-18 14:33:50|3551.5|3545.5|3551.8|3545.8|3551.8|3545.8|3551.5|3545.5|2
1642516440000|2022-01-18 14:34:00|3552|3546|3554|3548|3554|3548|3552|3546|7
1642516450000|2022-01-18 14:34:10|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|8
1642516460000|2022-01-18 14:34:20|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642516470000|2022-01-18 14:34:30|3554|3548|3552.8|3546.8|3554|3548|3552.8|3546.8|2
1642516490000|2022-01-18 14:34:50|3553|3547|3555|3549|3555|3549|3553|3547|5
1642516500000|2022-01-18 14:35:00|3555.3|3549.3|3553.8|3547.8|3555.5|3549.5|3553.5|3547.5|7
1642516510000|2022-01-18 14:35:10|3553.5|3547.5|3553|3547|3553.5|3547.5|3552.5|3546.5|4
1642516520000|2022-01-18 14:35:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1642516550000|2022-01-18 14:35:50|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|2
1642516570000|2022-01-18 14:36:10|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|3
1642516580000|2022-01-18 14:36:20|3554.5|3548.5|3555.8|3549.8|3556|3550|3554.5|3548.5|7
1642516590000|2022-01-18 14:36:30|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1642516600000|2022-01-18 14:36:40|3555.5|3549.5|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|4
1642516610000|2022-01-18 14:36:50|3556.3|3550.3|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|3
1642516620000|2022-01-18 14:37:00|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|2
1642516630000|2022-01-18 14:37:10|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642516640000|2022-01-18 14:37:20|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1642516650000|2022-01-18 14:37:30|3555|3549|3555.3|3549.3|3555.3|3549.3|3555|3549|2
1642516660000|2022-01-18 14:37:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1642516670000|2022-01-18 14:37:50|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1642516680000|2022-01-18 14:38:00|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|12
1642516690000|2022-01-18 14:38:10|3556|3550|3556.3|3550.3|3556.3|3550.3|3556|3550|2
1642516700000|2022-01-18 14:38:20|3556.5|3550.5|3555|3549|3556.8|3550.8|3555|3549|6
1642516710000|2022-01-18 14:38:30|3555.3|3549.3|3556.3|3550.3|3556.3|3550.3|3554.8|3548.8|5
1642516720000|2022-01-18 14:38:40|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|3
1642516730000|2022-01-18 14:38:50|3557|3551|3556|3550|3557|3551|3556|3550|2
1642516740000|2022-01-18 14:39:00|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642516750000|2022-01-18 14:39:10|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.5|3549.5|2
1642516760000|2022-01-18 14:39:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642516810000|2022-01-18 14:40:10|3556|3550|3558|3552|3558|3552|3556|3550|5
1642516820000|2022-01-18 14:40:20|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|2
1642516830000|2022-01-18 14:40:30|3556.8|3550.8|3556.5|3550.5|3556.8|3550.8|3556|3550|3
1642516860000|2022-01-18 14:41:00|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|5
1642516880000|2022-01-18 14:41:20|3555|3549|3556|3550|3556|3550|3555|3549|3
1642516890000|2022-01-18 14:41:30|3556.3|3550.3|3557.3|3551.3|3557.8|3551.8|3556.3|3550.3|6
1642516900000|2022-01-18 14:41:40|3556.5|3550.5|3558|3552|3558.3|3552.3|3556.5|3550.5|9
1642516910000|2022-01-18 14:41:50|3557.8|3551.8|3557.8|3551.8|3558|3552|3557.5|3551.5|9
1642516920000|2022-01-18 14:42:00|3557.5|3551.5|3555.8|3549.8|3557.8|3551.8|3555.3|3549.3|13
1642516930000|2022-01-18 14:42:10|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1642516940000|2022-01-18 14:42:20|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1642516950000|2022-01-18 14:42:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1642516960000|2022-01-18 14:42:40|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|2
1642516980000|2022-01-18 14:43:00|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|4
1642516990000|2022-01-18 14:43:10|3556.3|3550.3|3555.5|3549.5|3557.8|3551.8|3555.5|3549.5|6
1642517000000|2022-01-18 14:43:20|3556|3550|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|5
1642517030000|2022-01-18 14:43:50|3557|3551|3556.8|3550.8|3557|3551|3556.8|3550.8|2
1642517050000|2022-01-18 14:44:10|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1642517060000|2022-01-18 14:44:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642517070000|2022-01-18 14:44:30|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642517080000|2022-01-18 14:44:40|3556.8|3550.8|3557.3|3551.3|3557.5|3551.5|3556.8|3550.8|4
1642517090000|2022-01-18 14:44:50|3557.5|3551.5|3556.5|3550.5|3557.5|3551.5|3556.5|3550.5|4
1642517100000|2022-01-18 14:45:00|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1642517110000|2022-01-18 14:45:10|3557|3551|3557.8|3551.8|3557.8|3551.8|3557|3551|4
1642517120000|2022-01-18 14:45:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1642517130000|2022-01-18 14:45:30|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|6
1642517140000|2022-01-18 14:45:40|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.3|3551.3|5
1642517150000|2022-01-18 14:45:50|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1642517160000|2022-01-18 14:46:00|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|2
1642517180000|2022-01-18 14:46:20|3558|3552|3556.8|3550.8|3558|3552|3556.8|3550.8|4
1642517200000|2022-01-18 14:46:40|3557|3551|3557|3551|3557|3551|3557|3551|1
1642517210000|2022-01-18 14:46:50|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642517220000|2022-01-18 14:47:00|3557|3551|3557|3551|3557|3551|3557|3551|1
1642517230000|2022-01-18 14:47:10|3556.8|3550.8|3554.3|3548.3|3556.8|3550.8|3554.3|3548.3|5
1642517240000|2022-01-18 14:47:20|3554.8|3548.8|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|5
1642517250000|2022-01-18 14:47:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642517270000|2022-01-18 14:47:50|3555.8|3549.8|3556|3550|3556.3|3550.3|3555.8|3549.8|3
1642517280000|2022-01-18 14:48:00|3555.5|3549.5|3553.8|3547.8|3555.5|3549.5|3553.8|3547.8|5
1642517290000|2022-01-18 14:48:10|3553.3|3547.3|3551.5|3545.5|3553.3|3547.3|3551.3|3545.3|6
1642517300000|2022-01-18 14:48:20|3551.8|3545.8|3551.5|3545.5|3551.8|3545.8|3550.8|3544.8|5
1642517310000|2022-01-18 14:48:30|3551.8|3545.8|3552.3|3546.3|3553.3|3547.3|3551.8|3545.8|5
1642517330000|2022-01-18 14:48:50|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|3
1642517340000|2022-01-18 14:49:00|3551.5|3545.5|3551.3|3545.3|3551.5|3545.5|3550.8|3544.8|4
1642517350000|2022-01-18 14:49:10|3551.5|3545.5|3552|3546|3552|3546|3551.5|3545.5|2
1642517370000|2022-01-18 14:49:30|3552.3|3546.3|3554|3548|3554|3548|3552.3|3546.3|6
1642517390000|2022-01-18 14:49:50|3554.3|3548.3|3554.8|3548.8|3555|3549|3554.3|3548.3|5
1642517400000|2022-01-18 14:50:00|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|6
1642517410000|2022-01-18 14:50:10|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1642517420000|2022-01-18 14:50:20|3553.8|3547.8|3554.8|3548.8|3555|3549|3553.8|3547.8|6
1642517430000|2022-01-18 14:50:30|3555|3549|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|5
1642517440000|2022-01-18 14:50:40|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|4
1642517450000|2022-01-18 14:50:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3555.5|3549.5|5
1642517460000|2022-01-18 14:51:00|3556|3550|3554.8|3548.8|3556|3550|3554.8|3548.8|5
1642517470000|2022-01-18 14:51:10|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1642517480000|2022-01-18 14:51:20|3554|3548|3555|3549|3555|3549|3554|3548|3
1642517490000|2022-01-18 14:51:30|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|3
1642517500000|2022-01-18 14:51:40|3555.5|3549.5|3553.8|3547.8|3555.5|3549.5|3553.8|3547.8|3
1642517510000|2022-01-18 14:51:50|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|2
1642517520000|2022-01-18 14:52:00|3553|3547|3553|3547|3553|3547|3553|3547|1
1642517540000|2022-01-18 14:52:20|3553.3|3547.3|3553|3547|3553.3|3547.3|3553|3547|4
1642517550000|2022-01-18 14:52:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642517560000|2022-01-18 14:52:40|3552.5|3546.5|3551.3|3545.3|3552.5|3546.5|3551|3545|5
1642517570000|2022-01-18 14:52:50|3551.5|3545.5|3552.3|3546.3|3552.5|3546.5|3551.5|3545.5|5
1642517580000|2022-01-18 14:53:00|3552|3546|3552|3546|3552|3546|3552|3546|1
1642517590000|2022-01-18 14:53:10|3552.3|3546.3|3553|3547|3553|3547|3552.3|3546.3|4
1642517600000|2022-01-18 14:53:20|3553.3|3547.3|3554.8|3548.8|3555.8|3549.8|3553.3|3547.3|4
1642517610000|2022-01-18 14:53:30|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1642517620000|2022-01-18 14:53:40|3554.3|3548.3|3553.3|3547.3|3554.3|3548.3|3553.3|3547.3|2
1642517630000|2022-01-18 14:53:50|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|1
1642517640000|2022-01-18 14:54:00|3553.8|3547.8|3552.5|3546.5|3553.8|3547.8|3552.5|3546.5|4
1642517660000|2022-01-18 14:54:20|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|1
1642517670000|2022-01-18 14:54:30|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|3551.5|3545.5|1
1642517680000|2022-01-18 14:54:40|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.8|3544.8|3
1642517690000|2022-01-18 14:54:50|3550.5|3544.5|3549.3|3543.3|3550.5|3544.5|3548.8|3542.8|6
1642517700000|2022-01-18 14:55:00|3549|3543|3549.3|3543.3|3549.3|3543.3|3549|3543|2
1642517710000|2022-01-18 14:55:10|3549|3543|3548.8|3542.8|3549.5|3543.5|3548.8|3542.8|8
1642517720000|2022-01-18 14:55:20|3548.5|3542.5|3548.5|3542.5|3548.8|3542.8|3548.5|3542.5|3
1642517740000|2022-01-18 14:55:40|3549|3543|3549.5|3543.5|3549.5|3543.5|3549|3543|3
1642517760000|2022-01-18 14:56:00|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1642517770000|2022-01-18 14:56:10|3549.3|3543.3|3549.8|3543.8|3549.8|3543.8|3549.3|3543.3|2
1642517780000|2022-01-18 14:56:20|3550|3544|3551.5|3545.5|3551.5|3545.5|3550|3544|5
1642517790000|2022-01-18 14:56:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|1
1642517820000|2022-01-18 14:57:00|3550.5|3544.5|3549.8|3543.8|3550.5|3544.5|3549.8|3543.8|3
1642517830000|2022-01-18 14:57:10|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|3549.5|3543.5|1
1642517840000|2022-01-18 14:57:20|3550|3544|3549.5|3543.5|3550|3544|3549.5|3543.5|2
1642517880000|2022-01-18 14:58:00|3549.3|3543.3|3547.8|3541.8|3549.3|3543.3|3547.5|3541.5|5
1642517900000|2022-01-18 14:58:20|3548|3542|3547|3541|3548|3542|3547|3541|5
1642517910000|2022-01-18 14:58:30|3546.8|3540.8|3544.8|3538.8|3546.8|3540.8|3544.5|3538.5|8
1642517920000|2022-01-18 14:58:40|3544.5|3538.5|3545.5|3539.5|3545.5|3539.5|3544.5|3538.5|8
1642517940000|2022-01-18 14:59:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3544.8|3538.8|3
1642517950000|2022-01-18 14:59:10|3545.3|3539.3|3545.8|3539.8|3546.3|3540.3|3545.3|3539.3|5
1642517960000|2022-01-18 14:59:20|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3544.8|3538.8|6
1642517980000|2022-01-18 14:59:40|3546.8|3540.8|3549.5|3543.5|3549.5|3543.5|3546.8|3540.8|13
1642517990000|2022-01-18 14:59:50|3549.8|3543.8|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|4
1642518000000|2022-01-18 15:00:00|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548.5|3542.5|3
1642518010000|2022-01-18 15:00:10|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|6
1642518020000|2022-01-18 15:00:20|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|6
1642518030000|2022-01-18 15:00:30|3551.8|3545.8|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|11
1642518040000|2022-01-18 15:00:40|3552.3|3546.3|3551.8|3545.8|3552.3|3546.3|3551.3|3545.3|11
1642518050000|2022-01-18 15:00:50|3551.5|3545.5|3553.3|3547.3|3553.8|3547.8|3551.5|3545.5|13
1642518060000|2022-01-18 15:01:00|3553|3547|3553|3547|3553|3547|3552.8|3546.8|3
1642518070000|2022-01-18 15:01:10|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|3
1642518100000|2022-01-18 15:01:40|3552.3|3546.3|3551|3545|3552.3|3546.3|3551|3545|4
1642518110000|2022-01-18 15:01:50|3551.5|3545.5|3552.3|3546.3|3552.5|3546.5|3551.5|3545.5|5
1642518120000|2022-01-18 15:02:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|1
1642518130000|2022-01-18 15:02:10|3553|3547|3553.5|3547.5|3554.8|3548.8|3553|3547|12
1642518140000|2022-01-18 15:02:20|3553.8|3547.8|3553.5|3547.5|3554|3548|3553.5|3547.5|4
1642518150000|2022-01-18 15:02:30|3553.8|3547.8|3554.8|3548.8|3554.8|3548.8|3553.8|3547.8|8
1642518160000|2022-01-18 15:02:40|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|8
1642518170000|2022-01-18 15:02:50|3554.5|3548.5|3554|3548|3554.8|3548.8|3554|3548|4
1642518190000|2022-01-18 15:03:10|3554.3|3548.3|3555|3549|3555.3|3549.3|3554.3|3548.3|4
1642518200000|2022-01-18 15:03:20|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1642518210000|2022-01-18 15:03:30|3555.5|3549.5|3554.8|3548.8|3555.5|3549.5|3554.5|3548.5|6
1642518220000|2022-01-18 15:03:40|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|4
1642518230000|2022-01-18 15:03:50|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1642518260000|2022-01-18 15:04:20|3555.5|3549.5|3554.5|3548.5|3555.8|3549.8|3554.3|3548.3|9
1642518270000|2022-01-18 15:04:30|3554.3|3548.3|3553.8|3547.8|3554.8|3548.8|3553.8|3547.8|22
1642518280000|2022-01-18 15:04:40|3554|3548|3552.3|3546.3|3554.3|3548.3|3552|3546|21
1642518290000|2022-01-18 15:04:50|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|2
1642518300000|2022-01-18 15:05:00|3553|3547|3552.3|3546.3|3553|3547|3552.3|3546.3|2
1642518310000|2022-01-18 15:05:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1642518320000|2022-01-18 15:05:20|3552.3|3546.3|3552.5|3546.5|3552.5|3546.5|3552.3|3546.3|2
1642518330000|2022-01-18 15:05:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642518340000|2022-01-18 15:05:40|3552.5|3546.5|3552.8|3546.8|3552.8|3546.8|3552.5|3546.5|4
1642518360000|2022-01-18 15:06:00|3552.5|3546.5|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1642518370000|2022-01-18 15:06:10|3552|3546|3552|3546|3552|3546|3552|3546|1
1642518380000|2022-01-18 15:06:20|3552.8|3546.8|3553.8|3547.8|3553.8|3547.8|3552.8|3546.8|3
1642518400000|2022-01-18 15:06:40|3554.3|3548.3|3555.5|3549.5|3555.8|3549.8|3554.3|3548.3|6
1642518410000|2022-01-18 15:06:50|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|5
1642518420000|2022-01-18 15:07:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1642518430000|2022-01-18 15:07:10|3555.8|3549.8|3555.8|3549.8|3556.3|3550.3|3555.8|3549.8|4
1642518450000|2022-01-18 15:07:30|3556|3550|3556|3550|3556.3|3550.3|3556|3550|3
1642518460000|2022-01-18 15:07:40|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642518470000|2022-01-18 15:07:50|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|3
1642518480000|2022-01-18 15:08:00|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|2
1642518490000|2022-01-18 15:08:10|3554.8|3548.8|3555.8|3549.8|3555.8|3549.8|3554.8|3548.8|4
1642518530000|2022-01-18 15:08:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1642518550000|2022-01-18 15:09:10|3556.3|3550.3|3556.5|3550.5|3556.8|3550.8|3556.3|3550.3|3
1642518560000|2022-01-18 15:09:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642518570000|2022-01-18 15:09:30|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.3|3551.3|5
1642518590000|2022-01-18 15:09:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642518600000|2022-01-18 15:10:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642518610000|2022-01-18 15:10:10|3559|3553|3558.5|3552.5|3559|3553|3558.5|3552.5|2
1642518620000|2022-01-18 15:10:20|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3558.3|3552.3|4
1642518650000|2022-01-18 15:10:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642518660000|2022-01-18 15:11:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1642518680000|2022-01-18 15:11:20|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1642518690000|2022-01-18 15:11:30|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|3
1642518700000|2022-01-18 15:11:40|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|6
1642518720000|2022-01-18 15:12:00|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|3
1642518730000|2022-01-18 15:12:10|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1642518740000|2022-01-18 15:12:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642518770000|2022-01-18 15:12:50|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|5
1642518790000|2022-01-18 15:13:10|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|4
1642518800000|2022-01-18 15:13:20|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|4
1642518810000|2022-01-18 15:13:30|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|3
1642518830000|2022-01-18 15:13:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|5
1642518840000|2022-01-18 15:14:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642518860000|2022-01-18 15:14:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642518880000|2022-01-18 15:14:40|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1642518890000|2022-01-18 15:14:50|3558.5|3552.5|3559.3|3553.3|3559.3|3553.3|3558.5|3552.5|2
1642518900000|2022-01-18 15:15:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642518910000|2022-01-18 15:15:10|3559|3553|3559|3553|3559|3553|3558.8|3552.8|5
1642518920000|2022-01-18 15:15:20|3559.3|3553.3|3560.3|3554.3|3560.3|3554.3|3559.3|3553.3|5
1642518930000|2022-01-18 15:15:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1642518940000|2022-01-18 15:15:40|3559.8|3553.8|3559.5|3553.5|3560|3554|3559.5|3553.5|6
1642518950000|2022-01-18 15:15:50|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1642518960000|2022-01-18 15:16:00|3558.5|3552.5|3559.5|3553.5|3559.8|3553.8|3558.5|3552.5|7
1642518970000|2022-01-18 15:16:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|4
1642518980000|2022-01-18 15:16:20|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|3
1642518990000|2022-01-18 15:16:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1642519000000|2022-01-18 15:16:40|3561.3|3555.3|3561.3|3555.3|3561.8|3555.8|3560.8|3554.8|5
1642519010000|2022-01-18 15:16:50|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|6
1642519020000|2022-01-18 15:17:00|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642519040000|2022-01-18 15:17:20|3560|3554|3560.5|3554.5|3560.5|3554.5|3560|3554|2
1642519050000|2022-01-18 15:17:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642519060000|2022-01-18 15:17:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1642519070000|2022-01-18 15:17:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642519090000|2022-01-18 15:18:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3559.5|3553.5|4
1642519120000|2022-01-18 15:18:40|3560.8|3554.8|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|3
1642519130000|2022-01-18 15:18:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642519140000|2022-01-18 15:19:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|4
1642519150000|2022-01-18 15:19:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642519160000|2022-01-18 15:19:20|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1642519170000|2022-01-18 15:19:30|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642519180000|2022-01-18 15:19:40|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|3
1642519200000|2022-01-18 15:20:00|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642519210000|2022-01-18 15:20:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642519220000|2022-01-18 15:20:20|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642519230000|2022-01-18 15:20:30|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1642519260000|2022-01-18 15:21:00|3560|3554|3560.8|3554.8|3560.8|3554.8|3560|3554|2
1642519270000|2022-01-18 15:21:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1642519280000|2022-01-18 15:21:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642519330000|2022-01-18 15:22:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642519340000|2022-01-18 15:22:20|3559.3|3553.3|3559.8|3553.8|3560|3554|3559.3|3553.3|5
1642519350000|2022-01-18 15:22:30|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1642519360000|2022-01-18 15:22:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642519370000|2022-01-18 15:22:50|3560.5|3554.5|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|3
1642519390000|2022-01-18 15:23:10|3560|3554|3560|3554|3560|3554|3559.8|3553.8|5
1642519410000|2022-01-18 15:23:30|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1642519420000|2022-01-18 15:23:40|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|2
1642519440000|2022-01-18 15:24:00|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|2
1642519450000|2022-01-18 15:24:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|3
1642519460000|2022-01-18 15:24:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1642519490000|2022-01-18 15:24:50|3562.3|3556.3|3562.8|3556.8|3563|3557|3562.3|3556.3|3
1642519500000|2022-01-18 15:25:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642519510000|2022-01-18 15:25:10|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1642519530000|2022-01-18 15:25:30|3562.8|3556.8|3562|3556|3562.8|3556.8|3562|3556|4
1642519540000|2022-01-18 15:25:40|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|3
1642519560000|2022-01-18 15:26:00|3560.3|3554.3|3560.8|3554.8|3561|3555|3560.3|3554.3|3
1642519620000|2022-01-18 15:27:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642519640000|2022-01-18 15:27:20|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|3
1642519710000|2022-01-18 15:28:30|3561|3555|3561|3555|3561|3555|3560.8|3554.8|3
1642519730000|2022-01-18 15:28:50|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1642519750000|2022-01-18 15:29:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642519770000|2022-01-18 15:29:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642519780000|2022-01-18 15:29:40|3561.8|3555.8|3563|3557|3563|3557|3561.8|3555.8|4
1642519790000|2022-01-18 15:29:50|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|2
1642519820000|2022-01-18 15:30:20|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|3
1642519830000|2022-01-18 15:30:30|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3560.8|3554.8|8
1642519840000|2022-01-18 15:30:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561|3555|3
1642519850000|2022-01-18 15:30:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1642519860000|2022-01-18 15:31:00|3560.8|3554.8|3561.3|3555.3|3561.3|3555.3|3560.8|3554.8|3
1642519870000|2022-01-18 15:31:10|3561|3555|3561|3555|3561|3555|3560.8|3554.8|3
1642519880000|2022-01-18 15:31:20|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642519930000|2022-01-18 15:32:10|3561.3|3555.3|3561.8|3555.8|3562|3556|3561.3|3555.3|5
1642519940000|2022-01-18 15:32:20|3561|3555|3561.8|3555.8|3561.8|3555.8|3561|3555|4
1642519950000|2022-01-18 15:32:30|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|2
1642519960000|2022-01-18 15:32:40|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642520000000|2022-01-18 15:33:20|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642520020000|2022-01-18 15:33:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|3
1642520030000|2022-01-18 15:33:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1642520040000|2022-01-18 15:34:00|3560.8|3554.8|3560.8|3554.8|3561|3555|3560.8|3554.8|3
1642520050000|2022-01-18 15:34:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642520060000|2022-01-18 15:34:20|3560.8|3554.8|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|4
1642520070000|2022-01-18 15:34:30|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642520080000|2022-01-18 15:34:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642520100000|2022-01-18 15:35:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1642520110000|2022-01-18 15:35:10|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|2
1642520120000|2022-01-18 15:35:20|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642520130000|2022-01-18 15:35:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642520140000|2022-01-18 15:35:40|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642520160000|2022-01-18 15:36:00|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642520210000|2022-01-18 15:36:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642520230000|2022-01-18 15:37:10|3562|3556|3562|3556|3562|3556|3562|3556|1
1642520270000|2022-01-18 15:37:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642520280000|2022-01-18 15:38:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1642520290000|2022-01-18 15:38:10|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642520300000|2022-01-18 15:38:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642520330000|2022-01-18 15:38:50|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642520340000|2022-01-18 15:39:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642520360000|2022-01-18 15:39:20|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|3
1642520370000|2022-01-18 15:39:30|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1642520380000|2022-01-18 15:39:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642520390000|2022-01-18 15:39:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642520400000|2022-01-18 15:40:00|3562|3556|3562.5|3556.5|3562.8|3556.8|3562|3556|7
1642520410000|2022-01-18 15:40:10|3562.8|3556.8|3565.5|3559.5|3566|3560|3562.8|3556.8|7
1642520420000|2022-01-18 15:40:20|3565|3559|3566|3560|3566.3|3560.3|3565|3559|7
1642520430000|2022-01-18 15:40:30|3566.3|3560.3|3566.8|3560.8|3567.5|3561.5|3566.3|3560.3|6
1642520440000|2022-01-18 15:40:40|3567|3561|3568.3|3562.3|3568.3|3562.3|3567|3561|6
1642520450000|2022-01-18 15:40:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642520460000|2022-01-18 15:41:00|3569|3563|3572.8|3566.8|3573.5|3567.5|3569|3563|9
1642520470000|2022-01-18 15:41:10|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3571.8|3565.8|3
1642520480000|2022-01-18 15:41:20|3572|3566|3573.5|3567.5|3573.5|3567.5|3572|3566|7
1642520490000|2022-01-18 15:41:30|3573.8|3567.8|3570.6|3564.6|3577|3571|3570.6|3564.6|11
1642520500000|2022-01-18 15:41:40|3570.4|3564.4|3570|3564|3570.4|3564.4|3570|3564|2
1642520510000|2022-01-18 15:41:50|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|4
1642520520000|2022-01-18 15:42:00|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1642520530000|2022-01-18 15:42:10|3570.3|3564.3|3567.5|3561.5|3570.3|3564.3|3566.8|3560.8|10
1642520540000|2022-01-18 15:42:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642520550000|2022-01-18 15:42:30|3567.5|3561.5|3567.5|3561.5|3567.8|3561.8|3566.8|3560.8|8
1642520560000|2022-01-18 15:42:40|3567.3|3561.3|3564.8|3558.8|3567.3|3561.3|3564.5|3558.5|5
1642520570000|2022-01-18 15:42:50|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|5
1642520580000|2022-01-18 15:43:00|3566.5|3560.5|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|6
1642520590000|2022-01-18 15:43:10|3565.5|3559.5|3568.3|3562.3|3569|3563|3565.5|3559.5|10
1642520600000|2022-01-18 15:43:20|3568.5|3562.5|3568|3562|3568.8|3562.8|3568|3562|9
1642520610000|2022-01-18 15:43:30|3568.3|3562.3|3570|3564|3570|3564|3568|3562|10
1642520620000|2022-01-18 15:43:40|3569.8|3563.8|3570|3564|3570|3564|3569.3|3563.3|6
1642520630000|2022-01-18 15:43:50|3570.3|3564.3|3568.8|3562.8|3570.3|3564.3|3568.8|3562.8|5
1642520640000|2022-01-18 15:44:00|3569|3563|3570|3564|3570.3|3564.3|3569|3563|5
1642520650000|2022-01-18 15:44:10|3570.3|3564.3|3571|3565|3572.3|3566.3|3570.3|3564.3|13
1642520660000|2022-01-18 15:44:20|3571.3|3565.3|3571.5|3565.5|3572|3566|3570|3564|9
1642520670000|2022-01-18 15:44:30|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|4
1642520680000|2022-01-18 15:44:40|3574|3568|3575|3569|3576|3570|3574|3568|9
1642520690000|2022-01-18 15:44:50|3575.3|3569.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|10
1642520700000|2022-01-18 15:45:00|3574|3568|3575.5|3569.5|3576.3|3570.3|3574|3568|11
1642520710000|2022-01-18 15:45:10|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|4
1642520720000|2022-01-18 15:45:20|3575.5|3569.5|3576.8|3570.8|3576.8|3570.8|3575.5|3569.5|9
1642520730000|2022-01-18 15:45:30|3576|3570|3576|3570|3576|3570|3574.5|3568.5|7
1642520740000|2022-01-18 15:45:40|3576.3|3570.3|3576.5|3570.5|3576.8|3570.8|3576|3570|8
1642520750000|2022-01-18 15:45:50|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|4
1642520760000|2022-01-18 15:46:00|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|4
1642520770000|2022-01-18 15:46:10|3575.5|3569.5|3576.8|3570.8|3576.8|3570.8|3575.5|3569.5|7
1642520780000|2022-01-18 15:46:20|3577|3571|3576.8|3570.8|3577.3|3571.3|3575.8|3569.8|10
1642520790000|2022-01-18 15:46:30|3577|3571|3577|3571|3577.3|3571.3|3576|3570|7
1642520800000|2022-01-18 15:46:40|3577.3|3571.3|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|5
1642520810000|2022-01-18 15:46:50|3577.3|3571.3|3579|3573|3579.3|3573.3|3577.3|3571.3|7
1642520820000|2022-01-18 15:47:00|3579.3|3573.3|3577.5|3571.5|3579.3|3573.3|3577.3|3571.3|7
1642520830000|2022-01-18 15:47:10|3577.3|3571.3|3576|3570|3577.5|3571.5|3575.5|3569.5|9
1642520840000|2022-01-18 15:47:20|3576.3|3570.3|3578.3|3572.3|3580|3574|3576.3|3570.3|12
1642520850000|2022-01-18 15:47:30|3577.8|3571.8|3576.8|3570.8|3577.8|3571.8|3576|3570|6
1642520860000|2022-01-18 15:47:40|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|4
1642520870000|2022-01-18 15:47:50|3577.3|3571.3|3577|3571|3577.8|3571.8|3577|3571|6
1642520880000|2022-01-18 15:48:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642520890000|2022-01-18 15:48:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1642520900000|2022-01-18 15:48:20|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|5
1642520910000|2022-01-18 15:48:30|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|2
1642520920000|2022-01-18 15:48:40|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1642520930000|2022-01-18 15:48:50|3578|3572|3576.5|3570.5|3578|3572|3576.5|3570.5|6
1642520940000|2022-01-18 15:49:00|3576.3|3570.3|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|5
1642520950000|2022-01-18 15:49:10|3576|3570|3577|3571|3577|3571|3575.3|3569.3|7
1642520960000|2022-01-18 15:49:20|3577.5|3571.5|3578.3|3572.3|3578.3|3572.3|3577.5|3571.5|2
1642520970000|2022-01-18 15:49:30|3578|3572|3577.5|3571.5|3578|3572|3576.8|3570.8|5
1642520980000|2022-01-18 15:49:40|3577.3|3571.3|3580|3574|3580|3574|3577.3|3571.3|8
1642520990000|2022-01-18 15:49:50|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3578.8|3572.8|7
1642521000000|2022-01-18 15:50:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1642521010000|2022-01-18 15:50:10|3580|3574|3578.8|3572.8|3581.5|3575.5|3578.8|3572.8|12
1642521020000|2022-01-18 15:50:20|3579.3|3573.3|3578.8|3572.8|3579.8|3573.8|3578.8|3572.8|5
1642521030000|2022-01-18 15:50:30|3578.5|3572.5|3576.8|3570.8|3578.5|3572.5|3576.8|3570.8|8
1642521040000|2022-01-18 15:50:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|4
1642521050000|2022-01-18 15:50:50|3576.5|3570.5|3575.5|3569.5|3576.5|3570.5|3575.5|3569.5|3
1642521060000|2022-01-18 15:51:00|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.5|3569.5|6
1642521070000|2022-01-18 15:51:10|3575|3569|3575.3|3569.3|3576|3570|3574.8|3568.8|9
1642521080000|2022-01-18 15:51:20|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|4
1642521090000|2022-01-18 15:51:30|3576.8|3570.8|3576.3|3570.3|3577.5|3571.5|3576.3|3570.3|4
1642521100000|2022-01-18 15:51:40|3576.5|3570.5|3575.8|3569.8|3577.3|3571.3|3575.8|3569.8|5
1642521110000|2022-01-18 15:51:50|3576.3|3570.3|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|4
1642521120000|2022-01-18 15:52:00|3576.3|3570.3|3575|3569|3576.3|3570.3|3575|3569|6
1642521130000|2022-01-18 15:52:10|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3574.5|3568.5|5
1642521140000|2022-01-18 15:52:20|3575.8|3569.8|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|4
1642521150000|2022-01-18 15:52:30|3575|3569|3574.3|3568.3|3575|3569|3573.5|3567.5|6
1642521160000|2022-01-18 15:52:40|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|5
1642521170000|2022-01-18 15:52:50|3574.8|3568.8|3574|3568|3574.8|3568.8|3574|3568|4
1642521180000|2022-01-18 15:53:00|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573|3567|5
1642521190000|2022-01-18 15:53:10|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572|3566|3
1642521210000|2022-01-18 15:53:30|3572|3566|3570.5|3564.5|3572|3566|3570|3564|8
1642521220000|2022-01-18 15:53:40|3570.3|3564.3|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|6
1642521230000|2022-01-18 15:53:50|3569.3|3563.3|3570.5|3564.5|3570.5|3564.5|3569.3|3563.3|7
1642521240000|2022-01-18 15:54:00|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570|3564|4
1642521250000|2022-01-18 15:54:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|4
1642521270000|2022-01-18 15:54:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1642521280000|2022-01-18 15:54:40|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|5
1642521290000|2022-01-18 15:54:50|3570|3564|3569|3563|3570|3564|3569|3563|3
1642521300000|2022-01-18 15:55:00|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|2
1642521310000|2022-01-18 15:55:10|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1642521320000|2022-01-18 15:55:20|3567.8|3561.8|3568.3|3562.3|3569|3563|3567.8|3561.8|5
1642521330000|2022-01-18 15:55:30|3568|3562|3570.8|3564.8|3570.8|3564.8|3567.8|3561.8|8
1642521340000|2022-01-18 15:55:40|3571|3565|3569.5|3563.5|3572|3566|3569.5|3563.5|10
1642521350000|2022-01-18 15:55:50|3570.5|3564.5|3569.5|3563.5|3570.5|3564.5|3569.5|3563.5|6
1642521360000|2022-01-18 15:56:00|3570.3|3564.3|3570.5|3564.5|3571|3565|3569.5|3563.5|7
1642521370000|2022-01-18 15:56:10|3570.8|3564.8|3571.5|3565.5|3571.8|3565.8|3570.8|3564.8|4
1642521380000|2022-01-18 15:56:20|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|5
1642521390000|2022-01-18 15:56:30|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1642521400000|2022-01-18 15:56:40|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642521410000|2022-01-18 15:56:50|3570|3564|3569.5|3563.5|3570|3564|3568.3|3562.3|9
1642521420000|2022-01-18 15:57:00|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642521440000|2022-01-18 15:57:20|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3567.8|3561.8|5
1642521450000|2022-01-18 15:57:30|3569.3|3563.3|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|4
1642521460000|2022-01-18 15:57:40|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.8|3562.8|3
1642521470000|2022-01-18 15:57:50|3568.5|3562.5|3569|3563|3569|3563|3568.3|3562.3|5
1642521480000|2022-01-18 15:58:00|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642521490000|2022-01-18 15:58:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642521500000|2022-01-18 15:58:20|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642521510000|2022-01-18 15:58:30|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1642521520000|2022-01-18 15:58:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|4
1642521530000|2022-01-18 15:58:50|3569|3563|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|3
1642521540000|2022-01-18 15:59:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3569.5|3563.5|5
1642521550000|2022-01-18 15:59:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521560000|2022-01-18 15:59:20|3570.8|3564.8|3571.3|3565.3|3571.5|3565.5|3570.8|3564.8|5
1642521570000|2022-01-18 15:59:30|3571.5|3565.5|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|6
1642521580000|2022-01-18 15:59:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642521590000|2022-01-18 15:59:50|3572|3566|3571|3565|3572.3|3566.3|3571|3565|8
1642521600000|2022-01-18 16:00:00|3572|3566|3572|3566|3572.3|3566.3|3572|3566|3
1642521610000|2022-01-18 16:00:10|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3571.8|3565.8|6
1642521620000|2022-01-18 16:00:20|3572.3|3566.3|3570.3|3564.3|3572.3|3566.3|3570.3|3564.3|4
1642521630000|2022-01-18 16:00:30|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1642521640000|2022-01-18 16:00:40|3569|3563|3569|3563|3569.5|3563.5|3569|3563|4
1642521650000|2022-01-18 16:00:50|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642521660000|2022-01-18 16:01:00|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|2
1642521670000|2022-01-18 16:01:10|3569.8|3563.8|3569.5|3563.5|3570|3564|3569|3563|8
1642521680000|2022-01-18 16:01:20|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642521700000|2022-01-18 16:01:40|3568.8|3562.8|3569.5|3563.5|3569.5|3563.5|3568.8|3562.8|2
1642521710000|2022-01-18 16:01:50|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642521720000|2022-01-18 16:02:00|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|3
1642521730000|2022-01-18 16:02:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521740000|2022-01-18 16:02:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1642521760000|2022-01-18 16:02:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521770000|2022-01-18 16:02:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642521780000|2022-01-18 16:03:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521810000|2022-01-18 16:03:30|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|4
1642521820000|2022-01-18 16:03:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642521830000|2022-01-18 16:03:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521850000|2022-01-18 16:04:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1642521860000|2022-01-18 16:04:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642521870000|2022-01-18 16:04:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642521880000|2022-01-18 16:04:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642521910000|2022-01-18 16:05:10|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|4
1642521930000|2022-01-18 16:05:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642521940000|2022-01-18 16:05:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642521950000|2022-01-18 16:05:50|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|4
1642521960000|2022-01-18 16:06:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1642522030000|2022-01-18 16:07:10|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642522050000|2022-01-18 16:07:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642522060000|2022-01-18 16:07:40|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1642522070000|2022-01-18 16:07:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1642522080000|2022-01-18 16:08:00|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642522100000|2022-01-18 16:08:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642522110000|2022-01-18 16:08:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3569.5|3563.5|4
1642522140000|2022-01-18 16:09:00|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|2
1642522200000|2022-01-18 16:10:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1642522210000|2022-01-18 16:10:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642522220000|2022-01-18 16:10:20|3569|3563|3569|3563|3569|3563|3569|3563|1
1642522230000|2022-01-18 16:10:30|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642522270000|2022-01-18 16:11:10|3568.3|3562.3|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|3
1642522310000|2022-01-18 16:11:50|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|2
1642522320000|2022-01-18 16:12:00|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1642522330000|2022-01-18 16:12:10|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642522340000|2022-01-18 16:12:20|3567.3|3561.3|3567|3561|3567.5|3561.5|3567|3561|4
1642522350000|2022-01-18 16:12:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642522360000|2022-01-18 16:12:40|3566|3560|3566|3560|3566.3|3560.3|3565.3|3559.3|5
1642522370000|2022-01-18 16:12:50|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|3
1642522390000|2022-01-18 16:13:10|3567|3561|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1642522410000|2022-01-18 16:13:30|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642522460000|2022-01-18 16:14:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642522470000|2022-01-18 16:14:30|3566.8|3560.8|3567|3561|3567.8|3561.8|3566.8|3560.8|5
1642522480000|2022-01-18 16:14:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642522490000|2022-01-18 16:14:50|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|5
1642522500000|2022-01-18 16:15:00|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|5
1642522520000|2022-01-18 16:15:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642522530000|2022-01-18 16:15:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1642522550000|2022-01-18 16:15:50|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1642522560000|2022-01-18 16:16:00|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|3
1642522570000|2022-01-18 16:16:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642522610000|2022-01-18 16:16:50|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.8|3559.8|4
1642522630000|2022-01-18 16:17:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642522640000|2022-01-18 16:17:20|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642522650000|2022-01-18 16:17:30|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642522660000|2022-01-18 16:17:40|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1642522670000|2022-01-18 16:17:50|3566|3560|3565.8|3559.8|3566|3560|3565.3|3559.3|3
1642522680000|2022-01-18 16:18:00|3566|3560|3566.8|3560.8|3566.8|3560.8|3566|3560|3
1642522690000|2022-01-18 16:18:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642522700000|2022-01-18 16:18:20|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642522710000|2022-01-18 16:18:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1642522730000|2022-01-18 16:18:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642522740000|2022-01-18 16:19:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1642522760000|2022-01-18 16:19:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642522770000|2022-01-18 16:19:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1642522800000|2022-01-18 16:20:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1642522810000|2022-01-18 16:20:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642522830000|2022-01-18 16:20:30|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|3
1642522870000|2022-01-18 16:21:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642522890000|2022-01-18 16:21:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642522910000|2022-01-18 16:21:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642522920000|2022-01-18 16:22:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642522960000|2022-01-18 16:22:40|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642522980000|2022-01-18 16:23:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642522990000|2022-01-18 16:23:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642523010000|2022-01-18 16:23:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|3
1642523020000|2022-01-18 16:23:40|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1642523030000|2022-01-18 16:23:50|3565.8|3559.8|3564.5|3558.5|3565.8|3559.8|3563.8|3557.8|8
1642523040000|2022-01-18 16:24:00|3563.8|3557.8|3563|3557|3564|3558|3562.3|3556.3|10
1642523050000|2022-01-18 16:24:10|3562.5|3556.5|3562.3|3556.3|3562.5|3556.5|3562|3556|3
1642523070000|2022-01-18 16:24:30|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1642523080000|2022-01-18 16:24:40|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562.3|3556.3|5
1642523090000|2022-01-18 16:24:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642523120000|2022-01-18 16:25:20|3561.8|3555.8|3561|3555|3561.8|3555.8|3561|3555|5
1642523130000|2022-01-18 16:25:30|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|4
1642523140000|2022-01-18 16:25:40|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1642523150000|2022-01-18 16:25:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642523160000|2022-01-18 16:26:00|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|5
1642523170000|2022-01-18 16:26:10|3560|3554|3559.3|3553.3|3560|3554|3559.3|3553.3|3
1642523180000|2022-01-18 16:26:20|3559|3553|3559|3553|3559.3|3553.3|3559|3553|3
1642523190000|2022-01-18 16:26:30|3559.3|3553.3|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|3
1642523200000|2022-01-18 16:26:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559|3553|3
1642523210000|2022-01-18 16:26:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642523220000|2022-01-18 16:27:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1642523230000|2022-01-18 16:27:10|3558.5|3552.5|3559.8|3553.8|3560.3|3554.3|3558.5|3552.5|6
1642523240000|2022-01-18 16:27:20|3560|3554|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|4
1642523260000|2022-01-18 16:27:40|3560|3554|3560.8|3554.8|3560.8|3554.8|3560|3554|5
1642523270000|2022-01-18 16:27:50|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|4
1642523280000|2022-01-18 16:28:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642523330000|2022-01-18 16:28:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642523340000|2022-01-18 16:29:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642523360000|2022-01-18 16:29:20|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|3
1642523390000|2022-01-18 16:29:50|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3560.3|3554.3|2
1642523400000|2022-01-18 16:30:00|3561.5|3555.5|3562|3556|3562.5|3556.5|3560.5|3554.5|11
1642523410000|2022-01-18 16:30:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642523450000|2022-01-18 16:30:50|3562.3|3556.3|3563|3557|3563|3557|3562.3|3556.3|2
1642523470000|2022-01-18 16:31:10|3562.8|3556.8|3561.5|3555.5|3562.8|3556.8|3561.5|3555.5|4
1642523530000|2022-01-18 16:32:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642523560000|2022-01-18 16:32:40|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642523600000|2022-01-18 16:33:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|4
1642523640000|2022-01-18 16:34:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1642523680000|2022-01-18 16:34:40|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1642523690000|2022-01-18 16:34:50|3559.5|3553.5|3559|3553|3560|3554|3559|3553|5
1642523710000|2022-01-18 16:35:10|3559.5|3553.5|3560.3|3554.3|3560.3|3554.3|3559.5|3553.5|3
1642523720000|2022-01-18 16:35:20|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1642523730000|2022-01-18 16:35:30|3561|3555|3561.8|3555.8|3561.8|3555.8|3561|3555|2
1642523740000|2022-01-18 16:35:40|3561.5|3555.5|3561|3555|3561.5|3555.5|3560.8|3554.8|4
1642523760000|2022-01-18 16:36:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642523770000|2022-01-18 16:36:10|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|2
1642523780000|2022-01-18 16:36:20|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|2
1642523850000|2022-01-18 16:37:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642523860000|2022-01-18 16:37:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1642523870000|2022-01-18 16:37:50|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1642523900000|2022-01-18 16:38:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1642523940000|2022-01-18 16:39:00|3560.3|3554.3|3560.5|3554.5|3561|3555|3560.3|3554.3|3
1642524010000|2022-01-18 16:40:10|3560.8|3554.8|3563|3557|3563|3557|3560.8|3554.8|5
1642524020000|2022-01-18 16:40:20|3562.8|3556.8|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|2
1642524140000|2022-01-18 16:42:20|3562.8|3556.8|3563.8|3557.8|3563.8|3557.8|3562.8|3556.8|5
1642524170000|2022-01-18 16:42:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1642524180000|2022-01-18 16:43:00|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1642524190000|2022-01-18 16:43:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642524210000|2022-01-18 16:43:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524240000|2022-01-18 16:44:00|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|3
1642524260000|2022-01-18 16:44:20|3562.8|3556.8|3563|3557|3563|3557|3562.5|3556.5|5
1642524280000|2022-01-18 16:44:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524310000|2022-01-18 16:45:10|3563|3557|3563|3557|3563|3557|3563|3557|1
1642524320000|2022-01-18 16:45:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642524340000|2022-01-18 16:45:40|3562.5|3556.5|3563|3557|3563|3557|3562.5|3556.5|3
1642524420000|2022-01-18 16:47:00|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1642524460000|2022-01-18 16:47:40|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1642524470000|2022-01-18 16:47:50|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1642524480000|2022-01-18 16:48:00|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1642524490000|2022-01-18 16:48:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1642524510000|2022-01-18 16:48:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642524530000|2022-01-18 16:48:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524550000|2022-01-18 16:49:10|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|3
1642524560000|2022-01-18 16:49:20|3563.8|3557.8|3564.8|3558.8|3564.8|3558.8|3563.8|3557.8|3
1642524570000|2022-01-18 16:49:30|3564.5|3558.5|3563.8|3557.8|3564.5|3558.5|3563.8|3557.8|3
1642524580000|2022-01-18 16:49:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524590000|2022-01-18 16:49:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1642524610000|2022-01-18 16:50:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524640000|2022-01-18 16:50:40|3563|3557|3563|3557|3563|3557|3563|3557|1
1642524680000|2022-01-18 16:51:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642524770000|2022-01-18 16:52:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1642524820000|2022-01-18 16:53:40|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642524830000|2022-01-18 16:53:50|3563|3557|3562|3556|3563|3557|3562|3556|5
1642524840000|2022-01-18 16:54:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|3
1642524860000|2022-01-18 16:54:20|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|3
1642524900000|2022-01-18 16:55:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1642524960000|2022-01-18 16:56:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642524970000|2022-01-18 16:56:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642525000000|2022-01-18 16:56:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1642525050000|2022-01-18 16:57:30|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642525100000|2022-01-18 16:58:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1642525190000|2022-01-18 16:59:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642525200000|2022-01-18 17:00:00|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1642525240000|2022-01-18 17:00:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1642525270000|2022-01-18 17:01:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1642525280000|2022-01-18 17:01:20|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642525290000|2022-01-18 17:01:30|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642525320000|2022-01-18 17:02:00|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642525330000|2022-01-18 17:02:10|3562|3556|3562|3556|3562|3556|3562|3556|1
1642525500000|2022-01-18 17:05:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642525520000|2022-01-18 17:05:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|3
1642525540000|2022-01-18 17:05:40|3560.3|3554.3|3561|3555|3561|3555|3560.3|3554.3|2
1642525560000|2022-01-18 17:06:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642525590000|2022-01-18 17:06:30|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|2
1642525600000|2022-01-18 17:06:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642525610000|2022-01-18 17:06:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642525620000|2022-01-18 17:07:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1642525630000|2022-01-18 17:07:10|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1642525650000|2022-01-18 17:07:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642525750000|2022-01-18 17:09:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642525790000|2022-01-18 17:09:50|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642525810000|2022-01-18 17:10:10|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1642525820000|2022-01-18 17:10:20|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|2
1642525860000|2022-01-18 17:11:00|3562.3|3556.3|3562.8|3556.8|3563.5|3557.5|3562.3|3556.3|4
1642525870000|2022-01-18 17:11:10|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|2
1642525920000|2022-01-18 17:12:00|3561.8|3555.8|3560.8|3554.8|3561.8|3555.8|3560.8|3554.8|2
1642525940000|2022-01-18 17:12:20|3560.5|3554.5|3559.1|3553.1|3560.5|3554.5|3559.1|3553.1|2
1642525950000|2022-01-18 17:12:30|3558.9|3552.9|3558.5|3552.5|3558.9|3552.9|3558.5|3552.5|3
1642525990000|2022-01-18 17:13:10|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642526000000|2022-01-18 17:13:20|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.8|3550.8|3
1642526060000|2022-01-18 17:14:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1642526070000|2022-01-18 17:14:30|3557|3551|3556.8|3550.8|3557|3551|3555.4|3549.4|4
1642526090000|2022-01-18 17:14:50|3557|3551|3557|3551|3557|3551|3557|3551|1
1642526100000|2022-01-18 17:15:00|3556.5|3550.5|3555.8|3549.8|3556.5|3550.5|3555.8|3549.8|2
1642526110000|2022-01-18 17:15:10|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1642526130000|2022-01-18 17:15:30|3556.3|3550.3|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1642526150000|2022-01-18 17:15:50|3557.5|3551.5|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|3
1642526170000|2022-01-18 17:16:10|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642526180000|2022-01-18 17:16:20|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1642526240000|2022-01-18 17:17:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642526250000|2022-01-18 17:17:30|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1642526260000|2022-01-18 17:17:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642526310000|2022-01-18 17:18:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1642526320000|2022-01-18 17:18:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642526370000|2022-01-18 17:19:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642526420000|2022-01-18 17:20:20|3559.3|3553.3|3558.3|3552.3|3559.3|3553.3|3558.3|3552.3|2
1642526470000|2022-01-18 17:21:10|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1642526480000|2022-01-18 17:21:20|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642526600000|2022-01-18 17:23:20|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1642526630000|2022-01-18 17:23:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1642526640000|2022-01-18 17:24:00|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1642526690000|2022-01-18 17:24:50|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1642526700000|2022-01-18 17:25:00|3560.9|3554.9|3561.5|3555.5|3561.5|3555.5|3560.9|3554.9|2
1642526720000|2022-01-18 17:25:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1642526750000|2022-01-18 17:25:50|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|2
1642526860000|2022-01-18 17:27:40|3560.3|3554.3|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|4
1642526870000|2022-01-18 17:27:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642526880000|2022-01-18 17:28:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642527060000|2022-01-18 17:31:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1642527280000|2022-01-18 17:34:40|3559.3|3553.3|3559.6|3553.6|3559.6|3553.6|3559.3|3553.3|2
1642527290000|2022-01-18 17:34:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642527320000|2022-01-18 17:35:20|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642527330000|2022-01-18 17:35:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642527420000|2022-01-18 17:37:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1642527530000|2022-01-18 17:38:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642527720000|2022-01-18 17:42:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642527860000|2022-01-18 17:44:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642528020000|2022-01-18 17:47:00|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559|3553|3
1642528100000|2022-01-18 17:48:20|3559|3553|3559|3553|3559|3553|3559|3553|1
1642528160000|2022-01-18 17:49:20|3557.8|3551.8|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|2
1642528190000|2022-01-18 17:49:50|3557.8|3551.8|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|2
1642528290000|2022-01-18 17:51:30|3559|3553|3559.8|3553.8|3559.8|3553.8|3559|3553|2
1642528330000|2022-01-18 17:52:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1642528350000|2022-01-18 17:52:30|3559.3|3553.3|3558.5|3552.5|3559.3|3553.3|3558.5|3552.5|2
1642528360000|2022-01-18 17:52:40|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|2
1642528370000|2022-01-18 17:52:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642528430000|2022-01-18 17:53:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1642528490000|2022-01-18 17:54:50|3555.3|3549.3|3556|3550|3556|3550|3555.3|3549.3|2
1642528500000|2022-01-18 17:55:00|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|1
1642528620000|2022-01-18 17:57:00|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1642528630000|2022-01-18 17:57:10|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|2
1642554120000|2022-01-19 01:02:00|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642554130000|2022-01-19 01:02:10|3569.3|3563.3|3570.3|3564.3|3570.3|3564.3|3569.3|3563.3|4
1642554140000|2022-01-19 01:02:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1642554150000|2022-01-19 01:02:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642554160000|2022-01-19 01:02:40|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1642554170000|2022-01-19 01:02:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642554180000|2022-01-19 01:03:00|3569.3|3563.3|3567.3|3561.3|3569.3|3563.3|3566.8|3560.8|5
1642554190000|2022-01-19 01:03:10|3567|3561|3567.3|3561.3|3567.3|3561.3|3565.8|3559.8|8
1642554200000|2022-01-19 01:03:20|3567.5|3561.5|3567.8|3561.8|3568|3562|3567.5|3561.5|4
1642554210000|2022-01-19 01:03:30|3567.5|3561.5|3567|3561|3567.5|3561.5|3566.8|3560.8|3
1642554220000|2022-01-19 01:03:40|3567.3|3561.3|3566.3|3560.3|3567.3|3561.3|3566.3|3560.3|5
1642554230000|2022-01-19 01:03:50|3566|3560|3566.8|3560.8|3566.8|3560.8|3565.8|3559.8|6
1642554240000|2022-01-19 01:04:00|3567|3561|3568|3562|3568|3562|3567|3561|7
1642554250000|2022-01-19 01:04:10|3568.5|3562.5|3569.3|3563.3|3570|3564|3568.5|3562.5|5
1642554260000|2022-01-19 01:04:20|3569|3563|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|5
1642554300000|2022-01-19 01:05:00|3569.8|3563.8|3570.3|3564.3|3570.5|3564.5|3569.8|3563.8|10
1642554310000|2022-01-19 01:05:10|3570|3564|3568.5|3562.5|3570|3564|3568.3|3562.3|7
1642554320000|2022-01-19 01:05:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1642554330000|2022-01-19 01:05:30|3568|3562|3568|3562|3568|3562|3568|3562|1
1642554340000|2022-01-19 01:05:40|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|3
1642554360000|2022-01-19 01:06:00|3568.5|3562.5|3569|3563|3569.3|3563.3|3568.5|3562.5|5
1642554370000|2022-01-19 01:06:10|3568.8|3562.8|3568|3562|3568.8|3562.8|3568|3562|3
1642554410000|2022-01-19 01:06:50|3568.5|3562.5|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|4
1642554420000|2022-01-19 01:07:00|3568|3562|3567|3561|3568|3562|3567|3561|4
1642554440000|2022-01-19 01:07:20|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|3
1642554450000|2022-01-19 01:07:30|3568|3562|3568.8|3562.8|3568.8|3562.8|3568|3562|3
1642554470000|2022-01-19 01:07:50|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|2
1642554480000|2022-01-19 01:08:00|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.3|3562.3|5
1642554490000|2022-01-19 01:08:10|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642554500000|2022-01-19 01:08:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642554510000|2022-01-19 01:08:30|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642554520000|2022-01-19 01:08:40|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1642554530000|2022-01-19 01:08:50|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642554540000|2022-01-19 01:09:00|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|3
1642554550000|2022-01-19 01:09:10|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642554560000|2022-01-19 01:09:20|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|5
1642554570000|2022-01-19 01:09:30|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|3
1642554580000|2022-01-19 01:09:40|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642554590000|2022-01-19 01:09:50|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|4
1642554600000|2022-01-19 01:10:00|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1642554670000|2022-01-19 01:11:10|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1642554740000|2022-01-19 01:12:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|3
1642554750000|2022-01-19 01:12:30|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642554760000|2022-01-19 01:12:40|3568.5|3562.5|3568.3|3562.3|3568.8|3562.8|3567.5|3561.5|9
1642554770000|2022-01-19 01:12:50|3568|3562|3568|3562|3568.3|3562.3|3568|3562|3
1642554780000|2022-01-19 01:13:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|9
1642554820000|2022-01-19 01:13:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1642554830000|2022-01-19 01:13:50|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1642554840000|2022-01-19 01:14:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568|3562|5
1642554850000|2022-01-19 01:14:10|3568|3562|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|6
1642554860000|2022-01-19 01:14:20|3568|3562|3567.3|3561.3|3568|3562|3567.3|3561.3|6
1642554870000|2022-01-19 01:14:30|3567.5|3561.5|3568.8|3562.8|3568.8|3562.8|3567.3|3561.3|4
1642554880000|2022-01-19 01:14:40|3569.3|3563.3|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|3
1642554890000|2022-01-19 01:14:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|3
1642554900000|2022-01-19 01:15:00|3569.3|3563.3|3569|3563|3569.3|3563.3|3568.8|3562.8|3
1642554910000|2022-01-19 01:15:10|3569.5|3563.5|3569|3563|3569.5|3563.5|3568.8|3562.8|5
1642554920000|2022-01-19 01:15:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642554930000|2022-01-19 01:15:30|3569|3563|3569|3563|3569.3|3563.3|3569|3563|3
1642554940000|2022-01-19 01:15:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642554950000|2022-01-19 01:15:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642554960000|2022-01-19 01:16:00|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642554980000|2022-01-19 01:16:20|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642554990000|2022-01-19 01:16:30|3568|3562|3568|3562|3568|3562|3567.8|3561.8|3
1642555000000|2022-01-19 01:16:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|4
1642555020000|2022-01-19 01:17:00|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|4
1642555030000|2022-01-19 01:17:10|3568|3562|3568.3|3562.3|3569|3563|3568|3562|8
1642555040000|2022-01-19 01:17:20|3567.8|3561.8|3567.8|3561.8|3568.3|3562.3|3567.5|3561.5|4
1642555050000|2022-01-19 01:17:30|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1642555090000|2022-01-19 01:18:10|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|3
1642555100000|2022-01-19 01:18:20|3568.3|3562.3|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|5
1642555110000|2022-01-19 01:18:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642555120000|2022-01-19 01:18:40|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642555150000|2022-01-19 01:19:10|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1642555170000|2022-01-19 01:19:30|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642555180000|2022-01-19 01:19:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642555190000|2022-01-19 01:19:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642555200000|2022-01-19 01:20:00|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642555220000|2022-01-19 01:20:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642555250000|2022-01-19 01:20:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642555270000|2022-01-19 01:21:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|7
1642555350000|2022-01-19 01:22:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642555370000|2022-01-19 01:22:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642555380000|2022-01-19 01:23:00|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642555420000|2022-01-19 01:23:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1642555430000|2022-01-19 01:23:50|3568.3|3562.3|3569|3563|3569|3563|3568.3|3562.3|2
1642555440000|2022-01-19 01:24:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642555450000|2022-01-19 01:24:10|3569.5|3563.5|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|3
1642555460000|2022-01-19 01:24:20|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|3
1642555500000|2022-01-19 01:25:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642555510000|2022-01-19 01:25:10|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.5|3562.5|5
1642555520000|2022-01-19 01:25:20|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1642555550000|2022-01-19 01:25:50|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|2
1642555580000|2022-01-19 01:26:20|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1642555590000|2022-01-19 01:26:30|3570.8|3564.8|3572|3566|3572|3566|3570.8|3564.8|4
1642555600000|2022-01-19 01:26:40|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572|3566|3
1642555610000|2022-01-19 01:26:50|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|4
1642555620000|2022-01-19 01:27:00|3572|3566|3571|3565|3572.3|3566.3|3571|3565|6
1642555630000|2022-01-19 01:27:10|3571.5|3565.5|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|5
1642555650000|2022-01-19 01:27:30|3571.5|3565.5|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|2
1642555660000|2022-01-19 01:27:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1642555670000|2022-01-19 01:27:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642555680000|2022-01-19 01:28:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642555710000|2022-01-19 01:28:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1642555790000|2022-01-19 01:29:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|2
1642555800000|2022-01-19 01:30:00|3569.8|3563.8|3570.3|3564.3|3570.5|3564.5|3569.8|3563.8|5
1642555810000|2022-01-19 01:30:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1642555820000|2022-01-19 01:30:20|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642555830000|2022-01-19 01:30:30|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642555840000|2022-01-19 01:30:40|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|3
1642555850000|2022-01-19 01:30:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642555870000|2022-01-19 01:31:10|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|4
1642555880000|2022-01-19 01:31:20|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642555890000|2022-01-19 01:31:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642555900000|2022-01-19 01:31:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1642555910000|2022-01-19 01:31:50|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642555930000|2022-01-19 01:32:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|3
1642555940000|2022-01-19 01:32:20|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1642555950000|2022-01-19 01:32:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642555960000|2022-01-19 01:32:40|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|4
1642555970000|2022-01-19 01:32:50|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|4
1642555980000|2022-01-19 01:33:00|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1642555990000|2022-01-19 01:33:10|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|3
1642556000000|2022-01-19 01:33:20|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1642556010000|2022-01-19 01:33:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|3
1642556030000|2022-01-19 01:33:50|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1642556040000|2022-01-19 01:34:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642556050000|2022-01-19 01:34:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1642556090000|2022-01-19 01:34:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642556100000|2022-01-19 01:35:00|3573|3567|3573.3|3567.3|3573.3|3567.3|3572.5|3566.5|8
1642556120000|2022-01-19 01:35:20|3573.5|3567.5|3574.5|3568.5|3574.5|3568.5|3573.5|3567.5|3
1642556140000|2022-01-19 01:35:40|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|4
1642556150000|2022-01-19 01:35:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642556160000|2022-01-19 01:36:00|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|7
1642556170000|2022-01-19 01:36:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3572.8|3566.8|4
1642556180000|2022-01-19 01:36:20|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642556230000|2022-01-19 01:37:10|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642556250000|2022-01-19 01:37:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642556260000|2022-01-19 01:37:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1642556270000|2022-01-19 01:37:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642556280000|2022-01-19 01:38:00|3573|3567|3573|3567|3573|3567|3573|3567|1
1642556290000|2022-01-19 01:38:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1642556300000|2022-01-19 01:38:20|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|2
1642556310000|2022-01-19 01:38:30|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1642556320000|2022-01-19 01:38:40|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|2
1642556350000|2022-01-19 01:39:10|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642556370000|2022-01-19 01:39:30|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1642556380000|2022-01-19 01:39:40|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|2
1642556390000|2022-01-19 01:39:50|3572.8|3566.8|3573.5|3567.5|3573.5|3567.5|3572.8|3566.8|3
1642556400000|2022-01-19 01:40:00|3573.3|3567.3|3573|3567|3573.8|3567.8|3573|3567|6
1642556410000|2022-01-19 01:40:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642556420000|2022-01-19 01:40:20|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1642556430000|2022-01-19 01:40:30|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|2
1642556440000|2022-01-19 01:40:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1642556450000|2022-01-19 01:40:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642556470000|2022-01-19 01:41:10|3573.8|3567.8|3574.5|3568.5|3574.5|3568.5|3573.5|3567.5|6
1642556520000|2022-01-19 01:42:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642556530000|2022-01-19 01:42:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1642556540000|2022-01-19 01:42:20|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|3
1642556550000|2022-01-19 01:42:30|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|4
1642556560000|2022-01-19 01:42:40|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642556570000|2022-01-19 01:42:50|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642556600000|2022-01-19 01:43:20|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|4
1642556610000|2022-01-19 01:43:30|3572.5|3566.5|3572.8|3566.8|3573|3567|3572.5|3566.5|4
1642556620000|2022-01-19 01:43:40|3572.5|3566.5|3571.5|3565.5|3572.5|3566.5|3571.5|3565.5|3
1642556630000|2022-01-19 01:43:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1642556640000|2022-01-19 01:44:00|3571.8|3565.8|3571|3565|3571.8|3565.8|3571|3565|3
1642556650000|2022-01-19 01:44:10|3570.8|3564.8|3571|3565|3571.5|3565.5|3570.5|3564.5|12
1642556670000|2022-01-19 01:44:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1642556680000|2022-01-19 01:44:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|5
1642556690000|2022-01-19 01:44:50|3570.8|3564.8|3571.5|3565.5|3571.8|3565.8|3570.8|3564.8|7
1642556700000|2022-01-19 01:45:00|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1642556710000|2022-01-19 01:45:10|3571.5|3565.5|3571.5|3565.5|3572|3566|3571.3|3565.3|14
1642556720000|2022-01-19 01:45:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1642556740000|2022-01-19 01:45:40|3571.8|3565.8|3572|3566|3572.5|3566.5|3571.8|3565.8|4
1642556750000|2022-01-19 01:45:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642556760000|2022-01-19 01:46:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1642556770000|2022-01-19 01:46:10|3571|3565|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|7
1642556780000|2022-01-19 01:46:20|3570.5|3564.5|3570.5|3564.5|3571|3565|3570.5|3564.5|8
1642556790000|2022-01-19 01:46:30|3570.8|3564.8|3571|3565|3571.3|3565.3|3570.3|3564.3|8
1642556800000|2022-01-19 01:46:40|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|4
1642556810000|2022-01-19 01:46:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642556820000|2022-01-19 01:47:00|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1642556840000|2022-01-19 01:47:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1642556850000|2022-01-19 01:47:30|3572.3|3566.3|3572.8|3566.8|3573|3567|3572.3|3566.3|7
1642556860000|2022-01-19 01:47:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642556870000|2022-01-19 01:47:50|3572.8|3566.8|3573|3567|3573.3|3567.3|3572.8|3566.8|10
1642556880000|2022-01-19 01:48:00|3572.8|3566.8|3572.5|3566.5|3573|3567|3572.5|3566.5|4
1642556890000|2022-01-19 01:48:10|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|4
1642556900000|2022-01-19 01:48:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642556910000|2022-01-19 01:48:30|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|4
1642556920000|2022-01-19 01:48:40|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|4
1642556930000|2022-01-19 01:48:50|3572|3566|3571.3|3565.3|3572|3566|3571.3|3565.3|7
1642556940000|2022-01-19 01:49:00|3571.8|3565.8|3571|3565|3571.8|3565.8|3571|3565|5
1642556960000|2022-01-19 01:49:20|3571.5|3565.5|3571.8|3565.8|3572.3|3566.3|3571.5|3565.5|7
1642556970000|2022-01-19 01:49:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1642556980000|2022-01-19 01:49:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1642556990000|2022-01-19 01:49:50|3571.3|3565.3|3571.5|3565.5|3571.8|3565.8|3571|3565|6
1642557000000|2022-01-19 01:50:00|3571.3|3565.3|3570.5|3564.5|3571.3|3565.3|3570.5|3564.5|4
1642557030000|2022-01-19 01:50:30|3571|3565|3571|3565|3571|3565|3570.5|3564.5|7
1642557040000|2022-01-19 01:50:40|3570.8|3564.8|3570.5|3564.5|3571.5|3565.5|3570.3|3564.3|8
1642557060000|2022-01-19 01:51:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3569.8|3563.8|6
1642557070000|2022-01-19 01:51:10|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1642557080000|2022-01-19 01:51:20|3570.3|3564.3|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|11
1642557090000|2022-01-19 01:51:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1642557110000|2022-01-19 01:51:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1642557130000|2022-01-19 01:52:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1642557140000|2022-01-19 01:52:20|3570|3564|3571.3|3565.3|3571.3|3565.3|3570|3564|5
1642557150000|2022-01-19 01:52:30|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1642557160000|2022-01-19 01:52:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1642557170000|2022-01-19 01:52:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571|3565|3
1642557180000|2022-01-19 01:53:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642557190000|2022-01-19 01:53:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642557200000|2022-01-19 01:53:20|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|4
1642557220000|2022-01-19 01:53:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642557230000|2022-01-19 01:53:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642557270000|2022-01-19 01:54:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642557280000|2022-01-19 01:54:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642557290000|2022-01-19 01:54:50|3569.5|3563.5|3569|3563|3569.5|3563.5|3568.8|3562.8|6
1642557300000|2022-01-19 01:55:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642557310000|2022-01-19 01:55:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642557350000|2022-01-19 01:55:50|3568.8|3562.8|3570|3564|3570|3564|3568.5|3562.5|7
1642557360000|2022-01-19 01:56:00|3569.6|3563.6|3570|3564|3570|3564|3569.5|3563.5|8
1642557370000|2022-01-19 01:56:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642557380000|2022-01-19 01:56:20|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642557390000|2022-01-19 01:56:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|5
1642557400000|2022-01-19 01:56:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642557410000|2022-01-19 01:56:50|3570.5|3564.5|3570|3564|3570.8|3564.8|3570|3564|4
1642557430000|2022-01-19 01:57:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642557440000|2022-01-19 01:57:20|3570|3564|3571.3|3565.3|3571.3|3565.3|3570|3564|3
1642557450000|2022-01-19 01:57:30|3571.5|3565.5|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|14
1642557470000|2022-01-19 01:57:50|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|5
1642557480000|2022-01-19 01:58:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|4
1642557490000|2022-01-19 01:58:10|3571.3|3565.3|3571.8|3565.8|3572|3566|3571|3565|12
1642557500000|2022-01-19 01:58:20|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1642557510000|2022-01-19 01:58:30|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|3
1642557520000|2022-01-19 01:58:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|5
1642557530000|2022-01-19 01:58:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642557540000|2022-01-19 01:59:00|3572|3566|3571|3565|3572|3566|3571|3565|5
1642557550000|2022-01-19 01:59:10|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571|3565|12
1642557560000|2022-01-19 01:59:20|3572.3|3566.3|3572|3566|3572.5|3566.5|3571.8|3565.8|5
1642557580000|2022-01-19 01:59:40|3571.8|3565.8|3570.8|3564.8|3571.8|3565.8|3570.8|3564.8|5
1642557590000|2022-01-19 01:59:50|3571|3565|3571|3565|3571|3565|3571|3565|1
1642557600000|2022-01-19 02:00:00|3570.8|3564.8|3570|3564|3570.8|3564.8|3569.8|3563.8|5
1642557610000|2022-01-19 02:00:10|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1642557620000|2022-01-19 02:00:20|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|5
1642557630000|2022-01-19 02:00:30|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|4
1642557640000|2022-01-19 02:00:40|3570|3564|3569.5|3563.5|3570.3|3564.3|3569.5|3563.5|6
1642557650000|2022-01-19 02:00:50|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|3
1642557660000|2022-01-19 02:01:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642557670000|2022-01-19 02:01:10|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1642557690000|2022-01-19 02:01:30|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568|3562|4
1642557710000|2022-01-19 02:01:50|3568.3|3562.3|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|4
1642557720000|2022-01-19 02:02:00|3568.8|3562.8|3569|3563|3569|3563|3568.5|3562.5|8
1642557730000|2022-01-19 02:02:10|3569.3|3563.3|3571|3565|3571.5|3565.5|3569.3|3563.3|10
1642557740000|2022-01-19 02:02:20|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|6
1642557750000|2022-01-19 02:02:30|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|6
1642557760000|2022-01-19 02:02:40|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|2
1642557770000|2022-01-19 02:02:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642557780000|2022-01-19 02:03:00|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1642557790000|2022-01-19 02:03:10|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1642557800000|2022-01-19 02:03:20|3571.5|3565.5|3572.3|3566.3|3572.5|3566.5|3571.5|3565.5|4
1642557820000|2022-01-19 02:03:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|5
1642557830000|2022-01-19 02:03:50|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|3
1642557840000|2022-01-19 02:04:00|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|6
1642557850000|2022-01-19 02:04:10|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573|3567|5
1642557860000|2022-01-19 02:04:20|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|3
1642557870000|2022-01-19 02:04:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|4
1642557880000|2022-01-19 02:04:40|3574|3568|3574.8|3568.8|3575.5|3569.5|3574|3568|6
1642557890000|2022-01-19 02:04:50|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1642557900000|2022-01-19 02:05:00|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1642557910000|2022-01-19 02:05:10|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|4
1642557920000|2022-01-19 02:05:20|3574.8|3568.8|3575.8|3569.8|3575.8|3569.8|3574.8|3568.8|7
1642557930000|2022-01-19 02:05:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|4
1642557950000|2022-01-19 02:05:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642557960000|2022-01-19 02:06:00|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|2
1642557980000|2022-01-19 02:06:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1642558020000|2022-01-19 02:07:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642558030000|2022-01-19 02:07:10|3576.8|3570.8|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|3
1642558070000|2022-01-19 02:07:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642558080000|2022-01-19 02:08:00|3577|3571|3579|3573|3579|3573|3577|3571|4
1642558090000|2022-01-19 02:08:10|3578|3572|3579|3573|3579.5|3573.5|3578|3572|5
1642558100000|2022-01-19 02:08:20|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642558110000|2022-01-19 02:08:30|3579.5|3573.5|3580.5|3574.5|3580.5|3574.5|3579.5|3573.5|7
1642558120000|2022-01-19 02:08:40|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|4
1642558130000|2022-01-19 02:08:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642558190000|2022-01-19 02:09:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1642558200000|2022-01-19 02:10:00|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|3
1642558210000|2022-01-19 02:10:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1642558220000|2022-01-19 02:10:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642558240000|2022-01-19 02:10:40|3580|3574|3580.5|3574.5|3580.8|3574.8|3580|3574|4
1642558250000|2022-01-19 02:10:50|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.3|3574.3|6
1642558260000|2022-01-19 02:11:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1642558270000|2022-01-19 02:11:10|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|3
1642558280000|2022-01-19 02:11:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|3
1642558290000|2022-01-19 02:11:30|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1642558300000|2022-01-19 02:11:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1642558310000|2022-01-19 02:11:50|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1642558350000|2022-01-19 02:12:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1642558370000|2022-01-19 02:12:50|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1642558380000|2022-01-19 02:13:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642558410000|2022-01-19 02:13:30|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|4
1642558420000|2022-01-19 02:13:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642558440000|2022-01-19 02:14:00|3580.5|3574.5|3579.3|3573.3|3580.5|3574.5|3579.3|3573.3|5
1642558450000|2022-01-19 02:14:10|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|4
1642558460000|2022-01-19 02:14:20|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|5
1642558470000|2022-01-19 02:14:30|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579|3573|6
1642558480000|2022-01-19 02:14:40|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1642558490000|2022-01-19 02:14:50|3578.3|3572.3|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|5
1642558500000|2022-01-19 02:15:00|3578|3572|3579.3|3573.3|3579.3|3573.3|3577.8|3571.8|3
1642558510000|2022-01-19 02:15:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1642558850000|2022-01-19 02:20:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642558910000|2022-01-19 02:21:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1642558970000|2022-01-19 02:22:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1642559400000|2022-01-19 02:30:00|3578.5|3572.5|3580|3574|3580|3574|3577.3|3571.3|9
1642559410000|2022-01-19 02:30:10|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3579.5|3573.5|9
1642559420000|2022-01-19 02:30:20|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1642559430000|2022-01-19 02:30:30|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1642559440000|2022-01-19 02:30:40|3580.3|3574.3|3579|3573|3580.3|3574.3|3579|3573|3
1642559450000|2022-01-19 02:30:50|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1642559460000|2022-01-19 02:31:00|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|3
1642559470000|2022-01-19 02:31:10|3578.8|3572.8|3578|3572|3579|3573|3578|3572|6
1642559480000|2022-01-19 02:31:20|3578.5|3572.5|3577.8|3571.8|3578.8|3572.8|3577.8|3571.8|11
1642559490000|2022-01-19 02:31:30|3577.5|3571.5|3577|3571|3577.5|3571.5|3577|3571|3
1642559510000|2022-01-19 02:31:50|3576.8|3570.8|3575.8|3569.8|3576.8|3570.8|3575.5|3569.5|7
1642559520000|2022-01-19 02:32:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642559540000|2022-01-19 02:32:20|3576|3570|3577.3|3571.3|3577.3|3571.3|3576|3570|5
1642559550000|2022-01-19 02:32:30|3576.8|3570.8|3577|3571|3577.3|3571.3|3576.8|3570.8|4
1642559580000|2022-01-19 02:33:00|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576|3570|5
1642559590000|2022-01-19 02:33:10|3575.8|3569.8|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|6
1642559620000|2022-01-19 02:33:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642559630000|2022-01-19 02:33:50|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3574|3568|13
1642559640000|2022-01-19 02:34:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642559650000|2022-01-19 02:34:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642559660000|2022-01-19 02:34:20|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|3
1642559670000|2022-01-19 02:34:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642559680000|2022-01-19 02:34:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642559700000|2022-01-19 02:35:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642559710000|2022-01-19 02:35:10|3575|3569|3573|3567|3575|3569|3573|3567|8
1642559720000|2022-01-19 02:35:20|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642559730000|2022-01-19 02:35:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642559740000|2022-01-19 02:35:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642559750000|2022-01-19 02:35:50|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.3|3565.3|6
1642559760000|2022-01-19 02:36:00|3572|3566|3573.8|3567.8|3573.8|3567.8|3572|3566|11
1642559770000|2022-01-19 02:36:10|3573.5|3567.5|3575|3569|3575.5|3569.5|3573.5|3567.5|9
1642559780000|2022-01-19 02:36:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642559800000|2022-01-19 02:36:40|3575|3569|3575.5|3569.5|3575.8|3569.8|3575|3569|4
1642559820000|2022-01-19 02:37:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642559830000|2022-01-19 02:37:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1642559840000|2022-01-19 02:37:20|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642559860000|2022-01-19 02:37:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1642559870000|2022-01-19 02:37:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575|3569|11
1642559880000|2022-01-19 02:38:00|3576|3570|3577|3571|3577.3|3571.3|3576|3570|5
1642559890000|2022-01-19 02:38:10|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1642559900000|2022-01-19 02:38:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642559910000|2022-01-19 02:38:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1642559940000|2022-01-19 02:39:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642559950000|2022-01-19 02:39:10|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1642559960000|2022-01-19 02:39:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642559970000|2022-01-19 02:39:30|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|4
1642560000000|2022-01-19 02:40:00|3576.8|3570.8|3577|3571|3577|3571|3576.5|3570.5|4
1642560010000|2022-01-19 02:40:10|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.8|3570.8|4
1642560020000|2022-01-19 02:40:20|3578|3572|3577.3|3571.3|3578|3572|3577.3|3571.3|3
1642560030000|2022-01-19 02:40:30|3577.5|3571.5|3578|3572|3578.3|3572.3|3577.5|3571.5|3
1642560050000|2022-01-19 02:40:50|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1642560060000|2022-01-19 02:41:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3577.8|3571.8|5
1642560070000|2022-01-19 02:41:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1642560080000|2022-01-19 02:41:20|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|4
1642560090000|2022-01-19 02:41:30|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|3
1642560100000|2022-01-19 02:41:40|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|4
1642560110000|2022-01-19 02:41:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1642560120000|2022-01-19 02:42:00|3577.3|3571.3|3578|3572|3578|3572|3577.3|3571.3|3
1642560130000|2022-01-19 02:42:10|3577.8|3571.8|3577|3571|3577.8|3571.8|3577|3571|4
1642560140000|2022-01-19 02:42:20|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1642560150000|2022-01-19 02:42:30|3576|3570|3576|3570|3576|3570|3575.8|3569.8|5
1642560170000|2022-01-19 02:42:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642560180000|2022-01-19 02:43:00|3575.5|3569.5|3574.8|3568.8|3575.5|3569.5|3574.8|3568.8|4
1642560190000|2022-01-19 02:43:10|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1642560200000|2022-01-19 02:43:20|3573.8|3567.8|3575.5|3569.5|3575.8|3569.8|3573.8|3567.8|5
1642560220000|2022-01-19 02:43:40|3574.3|3568.3|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|4
1642560230000|2022-01-19 02:43:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1642560240000|2022-01-19 02:44:00|3575.3|3569.3|3576.3|3570.3|3576.3|3570.3|3575.3|3569.3|3
1642560250000|2022-01-19 02:44:10|3576.5|3570.5|3577.8|3571.8|3577.8|3571.8|3576.5|3570.5|6
1642560260000|2022-01-19 02:44:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642560310000|2022-01-19 02:45:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1642560320000|2022-01-19 02:45:20|3577.5|3571.5|3578.5|3572.5|3578.8|3572.8|3577.5|3571.5|7
1642560330000|2022-01-19 02:45:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1642560340000|2022-01-19 02:45:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1642560350000|2022-01-19 02:45:50|3578.3|3572.3|3578|3572|3578.3|3572.3|3577.5|3571.5|6
1642560360000|2022-01-19 02:46:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1642560380000|2022-01-19 02:46:20|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|4
1642560390000|2022-01-19 02:46:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578|3572|4
1642560400000|2022-01-19 02:46:40|3578.3|3572.3|3578|3572|3578.3|3572.3|3577.8|3571.8|4
1642560410000|2022-01-19 02:46:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1642560420000|2022-01-19 02:47:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1642560460000|2022-01-19 02:47:40|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1642560480000|2022-01-19 02:48:00|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578|3572|6
1642560490000|2022-01-19 02:48:10|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|6
1642560510000|2022-01-19 02:48:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1642560520000|2022-01-19 02:48:40|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642560530000|2022-01-19 02:48:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|5
1642560540000|2022-01-19 02:49:00|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578|3572|6
1642560550000|2022-01-19 02:49:10|3578|3572|3577.3|3571.3|3578|3572|3577.3|3571.3|4
1642560560000|2022-01-19 02:49:20|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|3
1642560570000|2022-01-19 02:49:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1642560580000|2022-01-19 02:49:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642560590000|2022-01-19 02:49:50|3577.5|3571.5|3578|3572|3578|3572|3577.5|3571.5|3
1642560600000|2022-01-19 02:50:00|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1642560620000|2022-01-19 02:50:20|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1642560630000|2022-01-19 02:50:30|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|3
1642560670000|2022-01-19 02:51:10|3578|3572|3576.3|3570.3|3578.3|3572.3|3576.3|3570.3|8
1642560680000|2022-01-19 02:51:20|3576|3570|3576|3570|3576|3570|3575.3|3569.3|3
1642560700000|2022-01-19 02:51:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|3
1642560710000|2022-01-19 02:51:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1642560730000|2022-01-19 02:52:10|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|4
1642560740000|2022-01-19 02:52:20|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|8
1642560760000|2022-01-19 02:52:40|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|5
1642560770000|2022-01-19 02:52:50|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|7
1642560780000|2022-01-19 02:53:00|3574.8|3568.8|3575.3|3569.3|3575.5|3569.5|3574.8|3568.8|6
1642560790000|2022-01-19 02:53:10|3574.8|3568.8|3574.5|3568.5|3575|3569|3574.3|3568.3|6
1642560800000|2022-01-19 02:53:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1642560810000|2022-01-19 02:53:30|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1642560850000|2022-01-19 02:54:10|3574.8|3568.8|3573.5|3567.5|3574.8|3568.8|3573.5|3567.5|2
1642560860000|2022-01-19 02:54:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642560870000|2022-01-19 02:54:30|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|6
1642560880000|2022-01-19 02:54:40|3571.8|3565.8|3573.5|3567.5|3573.5|3567.5|3571.8|3565.8|11
1642560890000|2022-01-19 02:54:50|3573.8|3567.8|3575|3569|3575|3569|3573.8|3567.8|13
1642560930000|2022-01-19 02:55:30|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573|3567|4
1642560940000|2022-01-19 02:55:40|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|2
1642560950000|2022-01-19 02:55:50|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|18
1642561020000|2022-01-19 02:57:00|3573.8|3567.8|3573.5|3567.5|3574|3568|3573.5|3567.5|3
1642561040000|2022-01-19 02:57:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|3
1642561060000|2022-01-19 02:57:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642561080000|2022-01-19 02:58:00|3574.8|3568.8|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|5
1642561090000|2022-01-19 02:58:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1642561100000|2022-01-19 02:58:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642561110000|2022-01-19 02:58:30|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642561130000|2022-01-19 02:58:50|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1642561140000|2022-01-19 02:59:00|3573.8|3567.8|3574.9|3568.9|3575.3|3569.3|3573.8|3567.8|3
1642561150000|2022-01-19 02:59:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642561160000|2022-01-19 02:59:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1642561170000|2022-01-19 02:59:30|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642561210000|2022-01-19 03:00:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642561220000|2022-01-19 03:00:20|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.3|3567.3|4
1642561230000|2022-01-19 03:00:30|3573.8|3567.8|3574|3568|3574.5|3568.5|3573.8|3567.8|7
1642561240000|2022-01-19 03:00:40|3574.3|3568.3|3575|3569|3575.3|3569.3|3574.3|3568.3|6
1642561270000|2022-01-19 03:01:10|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|3
1642561280000|2022-01-19 03:01:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1642561300000|2022-01-19 03:01:40|3577|3571|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|4
1642561340000|2022-01-19 03:02:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642561360000|2022-01-19 03:02:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1642561370000|2022-01-19 03:02:50|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1642561380000|2022-01-19 03:03:00|3576.3|3570.3|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|4
1642561400000|2022-01-19 03:03:20|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|4
1642561410000|2022-01-19 03:03:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577|3571|5
1642561420000|2022-01-19 03:03:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642561430000|2022-01-19 03:03:50|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1642561450000|2022-01-19 03:04:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1642561460000|2022-01-19 03:04:20|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1642561470000|2022-01-19 03:04:30|3577.8|3571.8|3576|3570|3577.8|3571.8|3576|3570|3
1642561480000|2022-01-19 03:04:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576|3570|5
1642561490000|2022-01-19 03:04:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642561500000|2022-01-19 03:05:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1642561510000|2022-01-19 03:05:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642561530000|2022-01-19 03:05:30|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|3
1642561550000|2022-01-19 03:05:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1642561590000|2022-01-19 03:06:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1642561600000|2022-01-19 03:06:40|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1642561610000|2022-01-19 03:06:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|3
1642561620000|2022-01-19 03:07:00|3577|3571|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|4
1642561630000|2022-01-19 03:07:10|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|4
1642561650000|2022-01-19 03:07:30|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1642561660000|2022-01-19 03:07:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642561680000|2022-01-19 03:08:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1642561700000|2022-01-19 03:08:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642561710000|2022-01-19 03:08:30|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|3
1642561720000|2022-01-19 03:08:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1642561730000|2022-01-19 03:08:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1642561740000|2022-01-19 03:09:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1642561760000|2022-01-19 03:09:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1642561770000|2022-01-19 03:09:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|4
1642561780000|2022-01-19 03:09:40|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1642561790000|2022-01-19 03:09:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1642561800000|2022-01-19 03:10:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642561820000|2022-01-19 03:10:20|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1642561830000|2022-01-19 03:10:30|3577|3571|3576.8|3570.8|3577|3571|3576.5|3570.5|6
1642561840000|2022-01-19 03:10:40|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|2
1642561850000|2022-01-19 03:10:50|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1642561860000|2022-01-19 03:11:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1642561880000|2022-01-19 03:11:20|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1642561900000|2022-01-19 03:11:40|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|3
1642561910000|2022-01-19 03:11:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1642561920000|2022-01-19 03:12:00|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1642561930000|2022-01-19 03:12:10|3576.8|3570.8|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|4
1642561940000|2022-01-19 03:12:20|3576|3570|3576|3570|3576.3|3570.3|3575.8|3569.8|7
1642561950000|2022-01-19 03:12:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.5|3569.5|6
1642561960000|2022-01-19 03:12:40|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|2
1642561970000|2022-01-19 03:12:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|3
1642561980000|2022-01-19 03:13:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1642561990000|2022-01-19 03:13:10|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|3
1642562000000|2022-01-19 03:13:20|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1642562010000|2022-01-19 03:13:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1642562020000|2022-01-19 03:13:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642562030000|2022-01-19 03:13:50|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|4
1642562040000|2022-01-19 03:14:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|6
1642562050000|2022-01-19 03:14:10|3577.3|3571.3|3577|3571|3577.5|3571.5|3577|3571|4
1642562060000|2022-01-19 03:14:20|3576.8|3570.8|3575.3|3569.3|3576.8|3570.8|3575|3569|7
1642562070000|2022-01-19 03:14:30|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.5|3568.5|6
1642562080000|2022-01-19 03:14:40|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|3
1642562090000|2022-01-19 03:14:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|5
1642562100000|2022-01-19 03:15:00|3574.5|3568.5|3574.8|3568.8|3575|3569|3574.5|3568.5|4
1642562110000|2022-01-19 03:15:10|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574|3568|8
1642562150000|2022-01-19 03:15:50|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3574.5|3568.5|6
1642562160000|2022-01-19 03:16:00|3576|3570|3576|3570|3576.3|3570.3|3575.5|3569.5|6
1642562170000|2022-01-19 03:16:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|3
1642562180000|2022-01-19 03:16:20|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1642562190000|2022-01-19 03:16:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642562200000|2022-01-19 03:16:40|3576.5|3570.5|3576|3570|3576.8|3570.8|3575.5|3569.5|7
1642562210000|2022-01-19 03:16:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642562250000|2022-01-19 03:17:30|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.3|3568.3|9
1642562270000|2022-01-19 03:17:50|3574.5|3568.5|3575|3569|3575.5|3569.5|3574.5|3568.5|5
1642562280000|2022-01-19 03:18:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642562290000|2022-01-19 03:18:10|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|4
1642562300000|2022-01-19 03:18:20|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575|3569|4
1642562310000|2022-01-19 03:18:30|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|3
1642562340000|2022-01-19 03:19:00|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|2
1642562370000|2022-01-19 03:19:30|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1642562380000|2022-01-19 03:19:40|3575.5|3569.5|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|4
1642562390000|2022-01-19 03:19:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1642562400000|2022-01-19 03:20:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1642562410000|2022-01-19 03:20:10|3574.8|3568.8|3574|3568|3574.8|3568.8|3574|3568|4
1642562420000|2022-01-19 03:20:20|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|3
1642562430000|2022-01-19 03:20:30|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1642562460000|2022-01-19 03:21:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642562470000|2022-01-19 03:21:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642562480000|2022-01-19 03:21:20|3572.3|3566.3|3570.5|3564.5|3572.3|3566.3|3570.3|3564.3|9
1642562490000|2022-01-19 03:21:30|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|4
1642562500000|2022-01-19 03:21:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642562550000|2022-01-19 03:22:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642562560000|2022-01-19 03:22:40|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|4
1642562570000|2022-01-19 03:22:50|3572|3566|3571.8|3565.8|3572.5|3566.5|3571.8|3565.8|7
1642562580000|2022-01-19 03:23:00|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1642562590000|2022-01-19 03:23:10|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1642562610000|2022-01-19 03:23:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642562640000|2022-01-19 03:24:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642562650000|2022-01-19 03:24:10|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642562660000|2022-01-19 03:24:20|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642562670000|2022-01-19 03:24:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642562680000|2022-01-19 03:24:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642562700000|2022-01-19 03:25:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642562710000|2022-01-19 03:25:10|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|4
1642562720000|2022-01-19 03:25:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642562750000|2022-01-19 03:25:50|3571|3565|3571|3565|3571|3565|3571|3565|1
1642562760000|2022-01-19 03:26:00|3570.8|3564.8|3570.8|3564.8|3571|3565|3570.8|3564.8|3
1642562770000|2022-01-19 03:26:10|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570|3564|4
1642562780000|2022-01-19 03:26:20|3570.8|3564.8|3569|3563|3570.8|3564.8|3568.5|3562.5|11
1642562790000|2022-01-19 03:26:30|3569.3|3563.3|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|6
1642562800000|2022-01-19 03:26:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642562820000|2022-01-19 03:27:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642562830000|2022-01-19 03:27:10|3570|3564|3571.3|3565.3|3571.3|3565.3|3570|3564|4
1642562840000|2022-01-19 03:27:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1642562850000|2022-01-19 03:27:30|3570.8|3564.8|3570|3564|3570.8|3564.8|3570|3564|5
1642562860000|2022-01-19 03:27:40|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642562870000|2022-01-19 03:27:50|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|2
1642562880000|2022-01-19 03:28:00|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|2
1642562890000|2022-01-19 03:28:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642562900000|2022-01-19 03:28:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642562960000|2022-01-19 03:29:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642562990000|2022-01-19 03:29:50|3569.3|3563.3|3569|3563|3569.5|3563.5|3568.3|3562.3|5
1642563000000|2022-01-19 03:30:00|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1642563020000|2022-01-19 03:30:20|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.8|3563.8|3
1642563030000|2022-01-19 03:30:30|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1642563070000|2022-01-19 03:31:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642563100000|2022-01-19 03:31:40|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1642563120000|2022-01-19 03:32:00|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1642563180000|2022-01-19 03:33:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642563210000|2022-01-19 03:33:30|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642563220000|2022-01-19 03:33:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642563250000|2022-01-19 03:34:10|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642563270000|2022-01-19 03:34:30|3569|3563|3566.8|3560.8|3569|3563|3566.8|3560.8|5
1642563300000|2022-01-19 03:35:00|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|2
1642563310000|2022-01-19 03:35:10|3566.3|3560.3|3567.3|3561.3|3567.8|3561.8|3566.3|3560.3|4
1642563380000|2022-01-19 03:36:20|3567|3561|3567|3561|3567|3561|3567|3561|1
1642563390000|2022-01-19 03:36:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642563470000|2022-01-19 03:37:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1642563570000|2022-01-19 03:39:30|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642563610000|2022-01-19 03:40:10|3566.8|3560.8|3566.3|3560.3|3566.8|3560.8|3566.3|3560.3|2
1642563750000|2022-01-19 03:42:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642563800000|2022-01-19 03:43:20|3566.8|3560.8|3568.8|3562.8|3568.8|3562.8|3566.8|3560.8|3
1642563810000|2022-01-19 03:43:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642563900000|2022-01-19 03:45:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642563920000|2022-01-19 03:45:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642563940000|2022-01-19 03:45:40|3568.5|3562.5|3568.8|3562.8|3569|3563|3568.5|3562.5|3
1642563950000|2022-01-19 03:45:50|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642564020000|2022-01-19 03:47:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642564030000|2022-01-19 03:47:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642564040000|2022-01-19 03:47:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642564220000|2022-01-19 03:50:20|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642564270000|2022-01-19 03:51:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642564350000|2022-01-19 03:52:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642564440000|2022-01-19 03:54:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642564500000|2022-01-19 03:55:00|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642564600000|2022-01-19 03:56:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1642564630000|2022-01-19 03:57:10|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1642564670000|2022-01-19 03:57:50|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642564680000|2022-01-19 03:58:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642564830000|2022-01-19 04:00:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|3
1642565000000|2022-01-19 04:03:20|3568.8|3562.8|3569.8|3563.8|3569.8|3563.8|3568.8|3562.8|2
1642565070000|2022-01-19 04:04:30|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1642565120000|2022-01-19 04:05:20|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1642565150000|2022-01-19 04:05:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1642565250000|2022-01-19 04:07:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642565300000|2022-01-19 04:08:20|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569.8|3563.8|2
1642565310000|2022-01-19 04:08:30|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642565320000|2022-01-19 04:08:40|3569.8|3563.8|3570|3564|3570.3|3564.3|3569.8|3563.8|3
1642565330000|2022-01-19 04:08:50|3569.3|3563.3|3570.3|3564.3|3570.3|3564.3|3569.3|3563.3|2
1642565340000|2022-01-19 04:09:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1642565350000|2022-01-19 04:09:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642565430000|2022-01-19 04:10:30|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|3
1642565440000|2022-01-19 04:10:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1642565540000|2022-01-19 04:12:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642565600000|2022-01-19 04:13:20|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642565780000|2022-01-19 04:16:20|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642565820000|2022-01-19 04:17:00|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|2
1642565940000|2022-01-19 04:19:00|3568.8|3562.8|3570.3|3564.3|3570.5|3564.5|3568.8|3562.8|3
1642565960000|2022-01-19 04:19:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1642566070000|2022-01-19 04:21:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642566080000|2022-01-19 04:21:20|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|3
1642566230000|2022-01-19 04:23:50|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|3
1642566280000|2022-01-19 04:24:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1642566360000|2022-01-19 04:26:00|3572|3566|3572|3566|3572|3566|3571.8|3565.8|3
1642566370000|2022-01-19 04:26:10|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1642566400000|2022-01-19 04:26:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642566440000|2022-01-19 04:27:20|3573|3567|3573|3567|3573|3567|3573|3567|1
1642566660000|2022-01-19 04:31:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642566870000|2022-01-19 04:34:30|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1642566910000|2022-01-19 04:35:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642567020000|2022-01-19 04:37:00|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642567140000|2022-01-19 04:39:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642567160000|2022-01-19 04:39:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642567400000|2022-01-19 04:43:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1642567510000|2022-01-19 04:45:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642567540000|2022-01-19 04:45:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1642567550000|2022-01-19 04:45:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642567750000|2022-01-19 04:49:10|3571.5|3565.5|3570.5|3564.5|3571.5|3565.5|3570.3|3564.3|3
1642567760000|2022-01-19 04:49:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642567870000|2022-01-19 04:51:10|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|3
1642568230000|2022-01-19 04:57:10|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642568240000|2022-01-19 04:57:20|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642568250000|2022-01-19 04:57:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642568340000|2022-01-19 04:59:00|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642568350000|2022-01-19 04:59:10|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1642568400000|2022-01-19 05:00:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642568430000|2022-01-19 05:00:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642569000000|2022-01-19 05:10:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1642569210000|2022-01-19 05:13:30|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1642569320000|2022-01-19 05:15:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642569370000|2022-01-19 05:16:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642569410000|2022-01-19 05:16:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1642569690000|2022-01-19 05:21:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642570200000|2022-01-19 05:30:00|3567.3|3561.3|3567.5|3561.5|3569|3563|3567.3|3561.3|10
1642570210000|2022-01-19 05:30:10|3567.8|3561.8|3568.8|3562.8|3569|3563|3567.8|3561.8|9
1642570220000|2022-01-19 05:30:20|3569|3563|3569|3563|3569.5|3563.5|3568.8|3562.8|4
1642570230000|2022-01-19 05:30:30|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569|3563|11
1642570240000|2022-01-19 05:30:40|3569.5|3563.5|3569|3563|3569.5|3563.5|3568|3562|7
1642570250000|2022-01-19 05:30:50|3568.8|3562.8|3569|3563|3569|3563|3568.5|3562.5|8
1642570260000|2022-01-19 05:31:00|3569.3|3563.3|3570.3|3564.3|3570.5|3564.5|3569.3|3563.3|7
1642570270000|2022-01-19 05:31:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1642570280000|2022-01-19 05:31:20|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|3
1642570290000|2022-01-19 05:31:30|3571.3|3565.3|3571|3565|3571.8|3565.8|3571|3565|5
1642570300000|2022-01-19 05:31:40|3570.8|3564.8|3569.5|3563.5|3570.8|3564.8|3569.5|3563.5|3
1642570310000|2022-01-19 05:31:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642570320000|2022-01-19 05:32:00|3570|3564|3569.8|3563.8|3570.5|3564.5|3569.8|3563.8|6
1642570330000|2022-01-19 05:32:10|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|3
1642570340000|2022-01-19 05:32:20|3568|3562|3568|3562|3568.3|3562.3|3568|3562|3
1642570370000|2022-01-19 05:32:50|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642570380000|2022-01-19 05:33:00|3568|3562|3567.5|3561.5|3568|3562|3567.5|3561.5|3
1642570390000|2022-01-19 05:33:10|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|5
1642570400000|2022-01-19 05:33:20|3568.5|3562.5|3569|3563|3569.5|3563.5|3568.5|3562.5|6
1642570410000|2022-01-19 05:33:30|3568.8|3562.8|3569.3|3563.3|3569.5|3563.5|3568.8|3562.8|4
1642570460000|2022-01-19 05:34:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|3
1642570470000|2022-01-19 05:34:30|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569|3563|8
1642570480000|2022-01-19 05:34:40|3569.3|3563.3|3570|3564|3570.3|3564.3|3569.3|3563.3|8
1642570490000|2022-01-19 05:34:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642570510000|2022-01-19 05:35:10|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.3|3563.3|4
1642570530000|2022-01-19 05:35:30|3569.5|3563.5|3569|3563|3569.8|3563.8|3569|3563|5
1642570560000|2022-01-19 05:36:00|3569.5|3563.5|3569.5|3563.5|3570|3564|3569|3563|10
1642570570000|2022-01-19 05:36:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|4
1642570580000|2022-01-19 05:36:20|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642570600000|2022-01-19 05:36:40|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|2
1642570620000|2022-01-19 05:37:00|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569|3563|7
1642570630000|2022-01-19 05:37:10|3569.5|3563.5|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|9
1642570640000|2022-01-19 05:37:20|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1642570650000|2022-01-19 05:37:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1642570660000|2022-01-19 05:37:40|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642570670000|2022-01-19 05:37:50|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642570720000|2022-01-19 05:38:40|3569.5|3563.5|3569.8|3563.8|3570|3564|3569.5|3563.5|3
1642570730000|2022-01-19 05:38:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642570740000|2022-01-19 05:39:00|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569|3563|12
1642570760000|2022-01-19 05:39:20|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642570780000|2022-01-19 05:39:40|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|3
1642570790000|2022-01-19 05:39:50|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.5|3562.5|5
1642570800000|2022-01-19 05:40:00|3568.5|3562.5|3568.8|3562.8|3569|3563|3568.3|3562.3|6
1642570810000|2022-01-19 05:40:10|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642570820000|2022-01-19 05:40:20|3567.8|3561.8|3567|3561|3567.8|3561.8|3566.8|3560.8|9
1642570830000|2022-01-19 05:40:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642570840000|2022-01-19 05:40:40|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642570860000|2022-01-19 05:41:00|3566|3560|3565.3|3559.3|3566|3560|3565.3|3559.3|5
1642570870000|2022-01-19 05:41:10|3566|3560|3565.3|3559.3|3566|3560|3565.3|3559.3|6
1642570880000|2022-01-19 05:41:20|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.3|3559.3|11
1642570890000|2022-01-19 05:41:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1642570900000|2022-01-19 05:41:40|3565.8|3559.8|3565|3559|3565.8|3559.8|3565|3559|5
1642570910000|2022-01-19 05:41:50|3565.8|3559.8|3565|3559|3565.8|3559.8|3565|3559|4
1642570930000|2022-01-19 05:42:10|3565.8|3559.8|3565|3559|3566|3560|3565|3559|6
1642570940000|2022-01-19 05:42:20|3564.8|3558.8|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|2
1642570950000|2022-01-19 05:42:30|3564|3558|3564|3558|3564.5|3558.5|3564|3558|5
1642570960000|2022-01-19 05:42:40|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1642570970000|2022-01-19 05:42:50|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|3
1642570980000|2022-01-19 05:43:00|3563|3557|3563.3|3557.3|3563.8|3557.8|3562.8|3556.8|7
1642570990000|2022-01-19 05:43:10|3563|3557|3563|3557|3563.3|3557.3|3562.5|3556.5|8
1642571000000|2022-01-19 05:43:20|3562.8|3556.8|3562.3|3556.3|3563|3557|3562.3|3556.3|3
1642571010000|2022-01-19 05:43:30|3562|3556|3562|3556|3562|3556|3562|3556|1
1642571060000|2022-01-19 05:44:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|3
1642571080000|2022-01-19 05:44:40|3561.3|3555.3|3560.3|3554.3|3561.3|3555.3|3560.3|3554.3|4
1642571090000|2022-01-19 05:44:50|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|6
1642571100000|2022-01-19 05:45:00|3560.8|3554.8|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|6
1642571110000|2022-01-19 05:45:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1642571120000|2022-01-19 05:45:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1642571140000|2022-01-19 05:45:40|3561.3|3555.3|3559.3|3553.3|3561.3|3555.3|3559.3|3553.3|5
1642571150000|2022-01-19 05:45:50|3559.5|3553.5|3560.3|3554.3|3560.5|3554.5|3559.5|3553.5|3
1642571160000|2022-01-19 05:46:00|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|5
1642571170000|2022-01-19 05:46:10|3559.8|3553.8|3560|3554|3560.5|3554.5|3559.8|3553.8|7
1642571180000|2022-01-19 05:46:20|3560.5|3554.5|3560.8|3554.8|3561|3555|3560.3|3554.3|7
1642571200000|2022-01-19 05:46:40|3560.5|3554.5|3559.9|3553.9|3560.5|3554.5|3559.4|3553.4|4
1642571210000|2022-01-19 05:46:50|3560.1|3554.1|3560|3554|3560.1|3554.1|3559.9|3553.9|4
1642571230000|2022-01-19 05:47:10|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|6
1642571240000|2022-01-19 05:47:20|3560.3|3554.3|3561|3555|3561.5|3555.5|3560.3|3554.3|11
1642571250000|2022-01-19 05:47:30|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561|3555|6
1642571260000|2022-01-19 05:47:40|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642571270000|2022-01-19 05:47:50|3561.3|3555.3|3561|3555|3561.5|3555.5|3561|3555|4
1642571280000|2022-01-19 05:48:00|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|5
1642571300000|2022-01-19 05:48:20|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560|3554|3
1642571320000|2022-01-19 05:48:40|3560.5|3554.5|3561.3|3555.3|3561.5|3555.5|3560.5|3554.5|8
1642571330000|2022-01-19 05:48:50|3561|3555|3561|3555|3561.5|3555.5|3561|3555|5
1642571340000|2022-01-19 05:49:00|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|3
1642571360000|2022-01-19 05:49:20|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1642571380000|2022-01-19 05:49:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642571390000|2022-01-19 05:49:50|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|3
1642571410000|2022-01-19 05:50:10|3559.5|3553.5|3560.5|3554.5|3560.5|3554.5|3559.5|3553.5|5
1642571420000|2022-01-19 05:50:20|3560.3|3554.3|3560|3554|3560.5|3554.5|3559.5|3553.5|11
1642571430000|2022-01-19 05:50:30|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560|3554|7
1642571440000|2022-01-19 05:50:40|3560|3554|3561|3555|3561.3|3555.3|3560|3554|7
1642571450000|2022-01-19 05:50:50|3561.3|3555.3|3561|3555|3561.3|3555.3|3561|3555|2
1642571460000|2022-01-19 05:51:00|3560.8|3554.8|3560.5|3554.5|3561|3555|3560.5|3554.5|6
1642571470000|2022-01-19 05:51:10|3560.3|3554.3|3560.8|3554.8|3561|3555|3560.3|3554.3|13
1642571480000|2022-01-19 05:51:20|3560.5|3554.5|3560.8|3554.8|3561|3555|3560.5|3554.5|6
1642571490000|2022-01-19 05:51:30|3560.5|3554.5|3560.8|3554.8|3561|3555|3560.5|3554.5|4
1642571500000|2022-01-19 05:51:40|3560.5|3554.5|3561.3|3555.3|3561.3|3555.3|3560.5|3554.5|4
1642571510000|2022-01-19 05:51:50|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|5
1642571520000|2022-01-19 05:52:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|5
1642571530000|2022-01-19 05:52:10|3562|3556|3562|3556|3562.3|3556.3|3562|3556|3
1642571540000|2022-01-19 05:52:20|3563|3557|3564.5|3558.5|3564.8|3558.8|3563|3557|10
1642571550000|2022-01-19 05:52:30|3564.8|3558.8|3565.5|3559.5|3565.5|3559.5|3564.8|3558.8|7
1642571560000|2022-01-19 05:52:40|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565|3559|6
1642571570000|2022-01-19 05:52:50|3565.5|3559.5|3566.5|3560.5|3566.8|3560.8|3565.5|3559.5|9
1642571580000|2022-01-19 05:53:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1642571590000|2022-01-19 05:53:10|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|6
1642571600000|2022-01-19 05:53:20|3567.8|3561.8|3567.8|3561.8|3568|3562|3567|3561|12
1642571610000|2022-01-19 05:53:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567|3561|8
1642571620000|2022-01-19 05:53:40|3567|3561|3567.3|3561.3|3567.5|3561.5|3567|3561|6
1642571630000|2022-01-19 05:53:50|3567|3561|3566.3|3560.3|3567.5|3561.5|3566|3560|10
1642571640000|2022-01-19 05:54:00|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1642571650000|2022-01-19 05:54:10|3566|3560|3565|3559|3566|3560|3565|3559|4
1642571660000|2022-01-19 05:54:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642571680000|2022-01-19 05:54:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642571690000|2022-01-19 05:54:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642571700000|2022-01-19 05:55:00|3565.5|3559.5|3565.8|3559.8|3566|3560|3565.5|3559.5|3
1642571710000|2022-01-19 05:55:10|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642571720000|2022-01-19 05:55:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1642571740000|2022-01-19 05:55:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566|3560|3
1642571760000|2022-01-19 05:56:00|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.3|3560.3|4
1642571770000|2022-01-19 05:56:10|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|3
1642571780000|2022-01-19 05:56:20|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642571790000|2022-01-19 05:56:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642571800000|2022-01-19 05:56:40|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1642571810000|2022-01-19 05:56:50|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1642571820000|2022-01-19 05:57:00|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|2
1642571830000|2022-01-19 05:57:10|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642571840000|2022-01-19 05:57:20|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.8|3559.8|5
1642571850000|2022-01-19 05:57:30|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|3
1642571860000|2022-01-19 05:57:40|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.5|3560.5|7
1642571890000|2022-01-19 05:58:10|3566.5|3560.5|3565.5|3559.5|3566.5|3560.5|3565.3|3559.3|5
1642571900000|2022-01-19 05:58:20|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.5|3559.5|5
1642571950000|2022-01-19 05:59:10|3565.5|3559.5|3565|3559|3565.5|3559.5|3565|3559|3
1642571970000|2022-01-19 05:59:30|3565.3|3559.3|3565.5|3559.5|3565.8|3559.8|3565.3|3559.3|4
1642571980000|2022-01-19 05:59:40|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1642571990000|2022-01-19 05:59:50|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.8|3559.8|3
1642572000000|2022-01-19 06:00:00|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642572030000|2022-01-19 06:00:30|3565|3559|3564.3|3558.3|3565|3559|3564|3558|3
1642572040000|2022-01-19 06:00:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1642572050000|2022-01-19 06:00:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642572060000|2022-01-19 06:01:00|3564|3558|3564.3|3558.3|3564.5|3558.5|3564|3558|8
1642572070000|2022-01-19 06:01:10|3564|3558|3564|3558|3564.3|3558.3|3564|3558|3
1642572080000|2022-01-19 06:01:20|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1642572100000|2022-01-19 06:01:40|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564|3558|5
1642572110000|2022-01-19 06:01:50|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|3
1642572130000|2022-01-19 06:02:10|3564.3|3558.3|3566|3560|3566|3560|3564.3|3558.3|6
1642572140000|2022-01-19 06:02:20|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|3
1642572150000|2022-01-19 06:02:30|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.3|3559.3|9
1642572160000|2022-01-19 06:02:40|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|7
1642572170000|2022-01-19 06:02:50|3566.3|3560.3|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|5
1642572180000|2022-01-19 06:03:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|7
1642572190000|2022-01-19 06:03:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1642572200000|2022-01-19 06:03:20|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1642572210000|2022-01-19 06:03:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|3
1642572220000|2022-01-19 06:03:40|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642572230000|2022-01-19 06:03:50|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642572250000|2022-01-19 06:04:10|3567.8|3561.8|3568|3562|3568.5|3562.5|3567.3|3561.3|8
1642572260000|2022-01-19 06:04:20|3567.5|3561.5|3568.8|3562.8|3569.5|3563.5|3567.5|3561.5|14
1642572270000|2022-01-19 06:04:30|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642572280000|2022-01-19 06:04:40|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|5
1642572290000|2022-01-19 06:04:50|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|4
1642572310000|2022-01-19 06:05:10|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|2
1642572320000|2022-01-19 06:05:20|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1642572330000|2022-01-19 06:05:30|3568|3562|3567.3|3561.3|3568|3562|3567.3|3561.3|3
1642572340000|2022-01-19 06:05:40|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642572350000|2022-01-19 06:05:50|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|2
1642572360000|2022-01-19 06:06:00|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|4
1642572370000|2022-01-19 06:06:10|3567.8|3561.8|3569|3563|3569|3563|3567.8|3561.8|6
1642572380000|2022-01-19 06:06:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|5
1642572390000|2022-01-19 06:06:30|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1642572400000|2022-01-19 06:06:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|6
1642572410000|2022-01-19 06:06:50|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1642572420000|2022-01-19 06:07:00|3569.8|3563.8|3571.3|3565.3|3571.3|3565.3|3569.8|3563.8|4
1642572430000|2022-01-19 06:07:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642572440000|2022-01-19 06:07:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642572450000|2022-01-19 06:07:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1642572460000|2022-01-19 06:07:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642572470000|2022-01-19 06:07:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642572480000|2022-01-19 06:08:00|3571|3565|3570.8|3564.8|3571|3565|3570.5|3564.5|3
1642572490000|2022-01-19 06:08:10|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642572500000|2022-01-19 06:08:20|3570|3564|3569.5|3563.5|3570|3564|3569.3|3563.3|8
1642572510000|2022-01-19 06:08:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|5
1642572520000|2022-01-19 06:08:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642572540000|2022-01-19 06:09:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642572550000|2022-01-19 06:09:10|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642572560000|2022-01-19 06:09:20|3569|3563|3569.3|3563.3|3569.5|3563.5|3569|3563|3
1642572570000|2022-01-19 06:09:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642572580000|2022-01-19 06:09:40|3569.8|3563.8|3570.3|3564.3|3570.5|3564.5|3569.8|3563.8|4
1642572590000|2022-01-19 06:09:50|3570|3564|3570.3|3564.3|3570.5|3564.5|3570|3564|4
1642572610000|2022-01-19 06:10:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1642572620000|2022-01-19 06:10:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|4
1642572630000|2022-01-19 06:10:30|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|3
1642572650000|2022-01-19 06:10:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642572660000|2022-01-19 06:11:00|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1642572670000|2022-01-19 06:11:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642572690000|2022-01-19 06:11:30|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1642572710000|2022-01-19 06:11:50|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|2
1642572720000|2022-01-19 06:12:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1642572730000|2022-01-19 06:12:10|3569.8|3563.8|3568.3|3562.3|3569.8|3563.8|3568.3|3562.3|6
1642572740000|2022-01-19 06:12:20|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642572750000|2022-01-19 06:12:30|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|3
1642572760000|2022-01-19 06:12:40|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1642572770000|2022-01-19 06:12:50|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642572780000|2022-01-19 06:13:00|3568.5|3562.5|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|2
1642572790000|2022-01-19 06:13:10|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642572800000|2022-01-19 06:13:20|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1642572820000|2022-01-19 06:13:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642572840000|2022-01-19 06:14:00|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.8|3561.8|3
1642572850000|2022-01-19 06:14:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1642572870000|2022-01-19 06:14:30|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642572880000|2022-01-19 06:14:40|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.8|3561.8|3
1642572890000|2022-01-19 06:14:50|3567.5|3561.5|3567.5|3561.5|3568|3562|3567.3|3561.3|10
1642572900000|2022-01-19 06:15:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|3
1642572910000|2022-01-19 06:15:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642572930000|2022-01-19 06:15:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|5
1642572940000|2022-01-19 06:15:40|3567.5|3561.5|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|5
1642572950000|2022-01-19 06:15:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642572960000|2022-01-19 06:16:00|3567.5|3561.5|3567.8|3561.8|3568|3562|3567.5|3561.5|4
1642572980000|2022-01-19 06:16:20|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|5
1642572990000|2022-01-19 06:16:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642573000000|2022-01-19 06:16:40|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1642573020000|2022-01-19 06:17:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642573060000|2022-01-19 06:17:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|4
1642573070000|2022-01-19 06:17:50|3568|3562|3568|3562|3568|3562|3568|3562|1
1642573080000|2022-01-19 06:18:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642573110000|2022-01-19 06:18:30|3568|3562|3567.5|3561.5|3568|3562|3567.5|3561.5|3
1642573130000|2022-01-19 06:18:50|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1642573140000|2022-01-19 06:19:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642573150000|2022-01-19 06:19:10|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|4
1642573170000|2022-01-19 06:19:30|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1642573200000|2022-01-19 06:20:00|3568|3562|3567.5|3561.5|3568|3562|3567.3|3561.3|4
1642573210000|2022-01-19 06:20:10|3567.3|3561.3|3567.8|3561.8|3567.8|3561.8|3567.3|3561.3|4
1642573270000|2022-01-19 06:21:10|3568|3562|3568|3562|3568|3562|3568|3562|1
1642573280000|2022-01-19 06:21:20|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|4
1642573290000|2022-01-19 06:21:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1642573320000|2022-01-19 06:22:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|4
1642573330000|2022-01-19 06:22:10|3567|3561|3567.5|3561.5|3567.5|3561.5|3567|3561|5
1642573340000|2022-01-19 06:22:20|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1642573390000|2022-01-19 06:23:10|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1642573400000|2022-01-19 06:23:20|3568.3|3562.3|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|3
1642573410000|2022-01-19 06:23:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|3
1642573420000|2022-01-19 06:23:40|3568.8|3562.8|3569.5|3563.5|3569.8|3563.8|3568.8|3562.8|3
1642573460000|2022-01-19 06:24:20|3569.8|3563.8|3570|3564|3570.3|3564.3|3569.8|3563.8|3
1642573470000|2022-01-19 06:24:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642573480000|2022-01-19 06:24:40|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|3
1642573490000|2022-01-19 06:24:50|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|3
1642573500000|2022-01-19 06:25:00|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|9
1642573510000|2022-01-19 06:25:10|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571|3565|4
1642573520000|2022-01-19 06:25:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|6
1642573530000|2022-01-19 06:25:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642573540000|2022-01-19 06:25:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|3
1642573550000|2022-01-19 06:25:50|3572|3566|3572|3566|3572|3566|3571.8|3565.8|3
1642573590000|2022-01-19 06:26:30|3572.5|3566.5|3571.8|3565.8|3572.5|3566.5|3571.5|3565.5|4
1642573600000|2022-01-19 06:26:40|3571|3565|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|5
1642573610000|2022-01-19 06:26:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642573620000|2022-01-19 06:27:00|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|3
1642573650000|2022-01-19 06:27:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1642573660000|2022-01-19 06:27:40|3570.3|3564.3|3570.5|3564.5|3571|3565|3569.8|3563.8|19
1642573670000|2022-01-19 06:27:50|3570.3|3564.3|3570|3564|3570.5|3564.5|3570|3564|15
1642573680000|2022-01-19 06:28:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642573690000|2022-01-19 06:28:10|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|3
1642573700000|2022-01-19 06:28:20|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|3
1642573710000|2022-01-19 06:28:30|3569.3|3563.3|3569|3563|3569.5|3563.5|3569|3563|26
1642573720000|2022-01-19 06:28:40|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.5|3562.5|11
1642573730000|2022-01-19 06:28:50|3569|3563|3569.8|3563.8|3569.8|3563.8|3569|3563|4
1642573740000|2022-01-19 06:29:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642573750000|2022-01-19 06:29:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3568.8|3562.8|8
1642573760000|2022-01-19 06:29:20|3569|3563|3569|3563|3569.5|3563.5|3568.8|3562.8|11
1642573770000|2022-01-19 06:29:30|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3568.8|3562.8|3
1642573820000|2022-01-19 06:30:20|3569|3563|3568.5|3562.5|3569|3563|3568|3562|23
1642573830000|2022-01-19 06:30:30|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|3
1642573850000|2022-01-19 06:30:50|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.5|3561.5|9
1642573860000|2022-01-19 06:31:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3567.8|3561.8|7
1642573870000|2022-01-19 06:31:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642573890000|2022-01-19 06:31:30|3568|3562|3568|3562|3568|3562|3568|3562|1
1642573900000|2022-01-19 06:31:40|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1642573920000|2022-01-19 06:32:00|3568.3|3562.3|3568|3562|3568.3|3562.3|3567.3|3561.3|14
1642573930000|2022-01-19 06:32:10|3567.5|3561.5|3568|3562|3568|3562|3567.5|3561.5|16
1642573940000|2022-01-19 06:32:20|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1642573950000|2022-01-19 06:32:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642573960000|2022-01-19 06:32:40|3568.3|3562.3|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|12
1642573970000|2022-01-19 06:32:50|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.5|3561.5|4
1642573980000|2022-01-19 06:33:00|3567.5|3561.5|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|5
1642574000000|2022-01-19 06:33:20|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1642574030000|2022-01-19 06:33:50|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|4
1642574040000|2022-01-19 06:34:00|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642574050000|2022-01-19 06:34:10|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|20
1642574060000|2022-01-19 06:34:20|3565.8|3559.8|3566.3|3560.3|3566.5|3560.5|3565.8|3559.8|15
1642574100000|2022-01-19 06:35:00|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|3
1642574110000|2022-01-19 06:35:10|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|2
1642574130000|2022-01-19 06:35:30|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|5
1642574140000|2022-01-19 06:35:40|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565|3559|4
1642574170000|2022-01-19 06:36:10|3565|3559|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|4
1642574200000|2022-01-19 06:36:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642574210000|2022-01-19 06:36:50|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1642574220000|2022-01-19 06:37:00|3565.8|3559.8|3566.8|3560.8|3566.8|3560.8|3565.8|3559.8|5
1642574230000|2022-01-19 06:37:10|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|3
1642574240000|2022-01-19 06:37:20|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|3
1642574250000|2022-01-19 06:37:30|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|5
1642574260000|2022-01-19 06:37:40|3566.3|3560.3|3566.8|3560.8|3566.8|3560.8|3566.3|3560.3|5
1642574270000|2022-01-19 06:37:50|3567|3561|3567|3561|3567|3561|3566.8|3560.8|3
1642574280000|2022-01-19 06:38:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642574290000|2022-01-19 06:38:10|3567.5|3561.5|3567.8|3561.8|3568.5|3562.5|3567.5|3561.5|9
1642574300000|2022-01-19 06:38:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642574320000|2022-01-19 06:38:40|3567.8|3561.8|3566.5|3560.5|3567.8|3561.8|3566.5|3560.5|4
1642574330000|2022-01-19 06:38:50|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1642574340000|2022-01-19 06:39:00|3566.8|3560.8|3567.8|3561.8|3567.8|3561.8|3566.8|3560.8|3
1642574400000|2022-01-19 06:40:00|3568|3562|3568.3|3562.3|3568.5|3562.5|3568|3562|5
1642574410000|2022-01-19 06:40:10|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|5
1642574430000|2022-01-19 06:40:30|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1642574440000|2022-01-19 06:40:40|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|5
1642574450000|2022-01-19 06:40:50|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1642574470000|2022-01-19 06:41:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642574480000|2022-01-19 06:41:20|3567.8|3561.8|3567|3561|3567.8|3561.8|3567|3561|4
1642574490000|2022-01-19 06:41:30|3566.8|3560.8|3567|3561|3567.3|3561.3|3566.8|3560.8|3
1642574500000|2022-01-19 06:41:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|3
1642574510000|2022-01-19 06:41:50|3567.5|3561.5|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|5
1642574520000|2022-01-19 06:42:00|3568|3562|3568|3562|3568|3562|3568|3562|1
1642574530000|2022-01-19 06:42:10|3568.3|3562.3|3569.3|3563.3|3569.5|3563.5|3568.3|3562.3|4
1642574540000|2022-01-19 06:42:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642574560000|2022-01-19 06:42:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642574570000|2022-01-19 06:42:50|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1642574600000|2022-01-19 06:43:20|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642574610000|2022-01-19 06:43:30|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642574720000|2022-01-19 06:45:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642574760000|2022-01-19 06:46:00|3569.3|3563.3|3568|3562|3569.3|3563.3|3568|3562|4
1642574770000|2022-01-19 06:46:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642574780000|2022-01-19 06:46:20|3567.5|3561.5|3567|3561|3567.5|3561.5|3566.8|3560.8|6
1642574810000|2022-01-19 06:46:50|3567.5|3561.5|3567|3561|3567.5|3561.5|3566.8|3560.8|7
1642574820000|2022-01-19 06:47:00|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|4
1642574850000|2022-01-19 06:47:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642574860000|2022-01-19 06:47:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642574890000|2022-01-19 06:48:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642574900000|2022-01-19 06:48:20|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|2
1642574920000|2022-01-19 06:48:40|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642574930000|2022-01-19 06:48:50|3569|3563|3569|3563|3569|3563|3569|3563|1
1642574940000|2022-01-19 06:49:00|3569.5|3563.5|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|3
1642574950000|2022-01-19 06:49:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642574960000|2022-01-19 06:49:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642574970000|2022-01-19 06:49:30|3569.3|3563.3|3569|3563|3569.3|3563.3|3568.5|3562.5|4
1642575000000|2022-01-19 06:50:00|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|3
1642575010000|2022-01-19 06:50:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569|3563|9
1642575020000|2022-01-19 06:50:20|3569.3|3563.3|3570.3|3564.3|3570.3|3564.3|3569.3|3563.3|2
1642575040000|2022-01-19 06:50:40|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|4
1642575060000|2022-01-19 06:51:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642575070000|2022-01-19 06:51:10|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|3
1642575080000|2022-01-19 06:51:20|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|6
1642575100000|2022-01-19 06:51:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642575110000|2022-01-19 06:51:50|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|2
1642575120000|2022-01-19 06:52:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1642575130000|2022-01-19 06:52:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1642575140000|2022-01-19 06:52:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642575180000|2022-01-19 06:53:00|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|3
1642575190000|2022-01-19 06:53:10|3568.3|3562.3|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|5
1642575210000|2022-01-19 06:53:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1642575220000|2022-01-19 06:53:40|3568.8|3562.8|3567.8|3561.8|3568.8|3562.8|3567.8|3561.8|3
1642575230000|2022-01-19 06:53:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642575240000|2022-01-19 06:54:00|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|5
1642575260000|2022-01-19 06:54:20|3568.5|3562.5|3567|3561|3568.5|3562.5|3567|3561|4
1642575270000|2022-01-19 06:54:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642575320000|2022-01-19 06:55:20|3566.5|3560.5|3567|3561|3567.3|3561.3|3566.5|3560.5|3
1642575330000|2022-01-19 06:55:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1642575340000|2022-01-19 06:55:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642575360000|2022-01-19 06:56:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642575370000|2022-01-19 06:56:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642575380000|2022-01-19 06:56:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642575400000|2022-01-19 06:56:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1642575410000|2022-01-19 06:56:50|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1642575420000|2022-01-19 06:57:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642575430000|2022-01-19 06:57:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1642575450000|2022-01-19 06:57:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642575480000|2022-01-19 06:58:00|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|3
1642575510000|2022-01-19 06:58:30|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1642575550000|2022-01-19 06:59:10|3564.5|3558.5|3565|3559|3565.3|3559.3|3564.5|3558.5|3
1642575560000|2022-01-19 06:59:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642575600000|2022-01-19 07:00:00|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642575650000|2022-01-19 07:00:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642575660000|2022-01-19 07:01:00|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642575760000|2022-01-19 07:02:40|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1642575850000|2022-01-19 07:04:10|3564.8|3558.8|3566|3560|3566|3560|3564.8|3558.8|2
1642575860000|2022-01-19 07:04:20|3566.3|3560.3|3567|3561|3567|3561|3566.3|3560.3|3
1642575870000|2022-01-19 07:04:30|3566.3|3560.3|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|4
1642575900000|2022-01-19 07:05:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1642575960000|2022-01-19 07:06:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1642575970000|2022-01-19 07:06:10|3565.8|3559.8|3566.8|3560.8|3566.8|3560.8|3565.8|3559.8|3
1642575990000|2022-01-19 07:06:30|3566.5|3560.5|3565.3|3559.3|3566.5|3560.5|3565.3|3559.3|2
1642576180000|2022-01-19 07:09:40|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642576260000|2022-01-19 07:11:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1642576270000|2022-01-19 07:11:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642576280000|2022-01-19 07:11:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642576360000|2022-01-19 07:12:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642576500000|2022-01-19 07:15:00|3564.8|3558.8|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|2
1642576590000|2022-01-19 07:16:30|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642576750000|2022-01-19 07:19:10|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1642576770000|2022-01-19 07:19:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1642576930000|2022-01-19 07:22:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642576970000|2022-01-19 07:22:50|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1642576980000|2022-01-19 07:23:00|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|2
1642577020000|2022-01-19 07:23:40|3565.3|3559.3|3565.8|3559.8|3565.8|3559.8|3565.3|3559.3|2
1642577060000|2022-01-19 07:24:20|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|2
1642577080000|2022-01-19 07:24:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1642577160000|2022-01-19 07:26:00|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642577170000|2022-01-19 07:26:10|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1642577390000|2022-01-19 07:29:50|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|2
1642577400000|2022-01-19 07:30:00|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|2
1642577440000|2022-01-19 07:30:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642577540000|2022-01-19 07:32:20|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1642577600000|2022-01-19 07:33:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642577630000|2022-01-19 07:33:50|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642577710000|2022-01-19 07:35:10|3565.5|3559.5|3564|3558|3565.5|3559.5|3564|3558|2
1642577750000|2022-01-19 07:35:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642577810000|2022-01-19 07:36:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1642577840000|2022-01-19 07:37:20|3563.8|3557.8|3561.8|3555.8|3563.8|3557.8|3561.8|3555.8|5
1642577900000|2022-01-19 07:38:20|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1642577940000|2022-01-19 07:39:00|3561.8|3555.8|3563.5|3557.5|3563.5|3557.5|3561.8|3555.8|2
1642578020000|2022-01-19 07:40:20|3563.8|3557.8|3565.3|3559.3|3565.3|3559.3|3563.8|3557.8|2
1642578130000|2022-01-19 07:42:10|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1642578140000|2022-01-19 07:42:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1642578180000|2022-01-19 07:43:00|3565.8|3559.8|3563.8|3557.8|3565.8|3559.8|3563.8|3557.8|2
1642578200000|2022-01-19 07:43:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642578210000|2022-01-19 07:43:30|3563.8|3557.8|3562|3556|3563.8|3557.8|3562|3556|2
1642578220000|2022-01-19 07:43:40|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|3
1642578240000|2022-01-19 07:44:00|3560.3|3554.3|3558.3|3552.3|3560.3|3554.3|3558.3|3552.3|3
1642578260000|2022-01-19 07:44:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1642578270000|2022-01-19 07:44:30|3557.5|3551.5|3556.8|3550.8|3557.5|3551.5|3556.8|3550.8|3
1642578280000|2022-01-19 07:44:40|3556.5|3550.5|3556|3550|3556.5|3550.5|3556|3550|2
1642578290000|2022-01-19 07:44:50|3556.3|3550.3|3556|3550|3556.3|3550.3|3556|3550|2
1642578330000|2022-01-19 07:45:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642578420000|2022-01-19 07:47:00|3556|3550|3556|3550|3556|3550|3556|3550|1
1642578430000|2022-01-19 07:47:10|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642578440000|2022-01-19 07:47:20|3556|3550|3556|3550|3556|3550|3556|3550|1
1642578470000|2022-01-19 07:47:50|3556.3|3550.3|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|2
1642578480000|2022-01-19 07:48:00|3555|3549|3554.8|3548.8|3555|3549|3554.3|3548.3|4
1642578490000|2022-01-19 07:48:10|3554.3|3548.3|3554.5|3548.5|3555|3549|3554.3|3548.3|9
1642578500000|2022-01-19 07:48:20|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.3|3548.3|4
1642578510000|2022-01-19 07:48:30|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1642578520000|2022-01-19 07:48:40|3554.8|3548.8|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|4
1642578530000|2022-01-19 07:48:50|3554.8|3548.8|3555.5|3549.5|3555.5|3549.5|3554.8|3548.8|3
1642578540000|2022-01-19 07:49:00|3555|3549|3555.8|3549.8|3555.8|3549.8|3554.3|3548.3|7
1642578550000|2022-01-19 07:49:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642578570000|2022-01-19 07:49:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642578640000|2022-01-19 07:50:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642578660000|2022-01-19 07:51:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1642578750000|2022-01-19 07:52:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642578760000|2022-01-19 07:52:40|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1642578800000|2022-01-19 07:53:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1642578830000|2022-01-19 07:53:50|3556|3550|3556|3550|3556|3550|3556|3550|1
1642578840000|2022-01-19 07:54:00|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1642578850000|2022-01-19 07:54:10|3555.8|3549.8|3554|3548|3555.8|3549.8|3554|3548|2
1642578860000|2022-01-19 07:54:20|3553.3|3547.3|3554|3548|3554|3548|3553.3|3547.3|3
1642578870000|2022-01-19 07:54:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|1
1642578880000|2022-01-19 07:54:40|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1642578930000|2022-01-19 07:55:30|3554.5|3548.5|3553|3547|3554.5|3548.5|3553|3547|2
1642578940000|2022-01-19 07:55:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642579000000|2022-01-19 07:56:40|3553|3547|3553|3547|3553|3547|3553|3547|1
1642579060000|2022-01-19 07:57:40|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|1
1642579100000|2022-01-19 07:58:20|3553|3547|3553|3547|3553|3547|3553|3547|1
1642579120000|2022-01-19 07:58:40|3553.3|3547.3|3553.8|3547.8|3553.8|3547.8|3553.3|3547.3|2
1642579190000|2022-01-19 07:59:50|3554|3548|3554|3548|3554|3548|3554|3548|1
1642579200000|2022-01-19 08:00:00|3554.3|3548.3|3555.8|3549.8|3556.5|3550.5|3554.3|3548.3|4
1642579260000|2022-01-19 08:01:00|3556.5|3550.5|3555.5|3549.5|3556.5|3550.5|3555.5|3549.5|2
1642579290000|2022-01-19 08:01:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1642579300000|2022-01-19 08:01:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1642579310000|2022-01-19 08:01:50|3555.8|3549.8|3556.8|3550.8|3556.8|3550.8|3555.8|3549.8|2
1642579350000|2022-01-19 08:02:30|3556.5|3550.5|3555|3549|3556.5|3550.5|3554.3|3548.3|6
1642579360000|2022-01-19 08:02:40|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3554.5|3548.5|12
1642579370000|2022-01-19 08:02:50|3554.8|3548.8|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|6
1642579380000|2022-01-19 08:03:00|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554|3548|3
1642579390000|2022-01-19 08:03:10|3554|3548|3553.3|3547.3|3554|3548|3552.5|3546.5|6
1642579400000|2022-01-19 08:03:20|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3553.5|3547.5|4
1642579410000|2022-01-19 08:03:30|3555.3|3549.3|3564.9|3558.9|3564.9|3558.9|3555.3|3549.3|3
1642579420000|2022-01-19 08:03:40|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|3564.6|3558.6|1
1642579430000|2022-01-19 08:03:50|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|3564.1|3558.1|1
1642579440000|2022-01-19 08:04:00|3562.9|3556.9|3563.4|3557.4|3563.4|3557.4|3562.6|3556.6|4
1642579470000|2022-01-19 08:04:30|3562.3|3556.3|3561|3555|3562.3|3556.3|3561|3555|3
1642579480000|2022-01-19 08:04:40|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1642579490000|2022-01-19 08:04:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1642579530000|2022-01-19 08:05:30|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1642579620000|2022-01-19 08:07:00|3563|3557|3564.8|3558.8|3564.8|3558.8|3563|3557|3
1642579650000|2022-01-19 08:07:30|3564.3|3558.3|3563.5|3557.5|3564.3|3558.3|3563.5|3557.5|2
1642579800000|2022-01-19 08:10:00|3563.8|3557.8|3563|3557|3563.8|3557.8|3563|3557|2
1642579820000|2022-01-19 08:10:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642579840000|2022-01-19 08:10:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1642579850000|2022-01-19 08:10:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642579920000|2022-01-19 08:12:00|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|4
1642579980000|2022-01-19 08:13:00|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642580000000|2022-01-19 08:13:20|3564|3558|3564|3558|3564|3558|3564|3558|1
1642580020000|2022-01-19 08:13:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642580030000|2022-01-19 08:13:50|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|2
1642580040000|2022-01-19 08:14:00|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1642580050000|2022-01-19 08:14:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1642580060000|2022-01-19 08:14:20|3563|3557|3562.5|3556.5|3563|3557|3562.5|3556.5|2
1642580080000|2022-01-19 08:14:40|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1642580100000|2022-01-19 08:15:00|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|3
1642580110000|2022-01-19 08:15:10|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1642580120000|2022-01-19 08:15:20|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1642580130000|2022-01-19 08:15:30|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|2
1642580140000|2022-01-19 08:15:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642580250000|2022-01-19 08:17:30|3561.8|3555.8|3560.5|3554.5|3561.8|3555.8|3560.5|3554.5|2
1642580270000|2022-01-19 08:17:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1642580280000|2022-01-19 08:18:00|3559|3553|3558.5|3552.5|3559.5|3553.5|3558.5|3552.5|3
1642580290000|2022-01-19 08:18:10|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1642580300000|2022-01-19 08:18:20|3557.8|3551.8|3556.5|3550.5|3557.8|3551.8|3556.5|3550.5|3
1642580310000|2022-01-19 08:18:30|3557.3|3551.3|3557|3551|3557.3|3551.3|3557|3551|2
1642580320000|2022-01-19 08:18:40|3556.8|3550.8|3558|3552|3558|3552|3556.3|3550.3|4
1642580330000|2022-01-19 08:18:50|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|3
1642580340000|2022-01-19 08:19:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1642580410000|2022-01-19 08:20:10|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1642580430000|2022-01-19 08:20:30|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1642580470000|2022-01-19 08:21:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1642580490000|2022-01-19 08:21:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1642580570000|2022-01-19 08:22:50|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|2
1642580610000|2022-01-19 08:23:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642580860000|2022-01-19 08:27:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1642580870000|2022-01-19 08:27:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1642580970000|2022-01-19 08:29:30|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|2
1642581070000|2022-01-19 08:31:10|3561|3555|3561|3555|3561|3555|3561|3555|1
1642581080000|2022-01-19 08:31:20|3561.5|3555.5|3562.3|3556.3|3562.5|3556.5|3561|3555|6
1642581090000|2022-01-19 08:31:30|3562.5|3556.5|3564.5|3558.5|3564.5|3558.5|3562.5|3556.5|5
1642581140000|2022-01-19 08:32:20|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1642581150000|2022-01-19 08:32:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1642581230000|2022-01-19 08:33:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642581270000|2022-01-19 08:34:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642581320000|2022-01-19 08:35:20|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1642581360000|2022-01-19 08:36:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1642581370000|2022-01-19 08:36:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642581380000|2022-01-19 08:36:20|3563|3557|3563|3557|3563|3557|3563|3557|1
1642581400000|2022-01-19 08:36:40|3562.8|3556.8|3563|3557|3563|3557|3562.8|3556.8|2
1642581490000|2022-01-19 08:38:10|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642581550000|2022-01-19 08:39:10|3563|3557|3563|3557|3563|3557|3563|3557|1
1642581560000|2022-01-19 08:39:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642581570000|2022-01-19 08:39:30|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|2
1642581620000|2022-01-19 08:40:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1642581660000|2022-01-19 08:41:00|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1642581720000|2022-01-19 08:42:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642581780000|2022-01-19 08:43:00|3564.5|3558.5|3564|3558|3564.5|3558.5|3563.8|3557.8|3
1642581790000|2022-01-19 08:43:10|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|2
1642581810000|2022-01-19 08:43:30|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1642581820000|2022-01-19 08:43:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.3|3557.3|3
1642581830000|2022-01-19 08:43:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1642581850000|2022-01-19 08:44:10|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|2
1642581900000|2022-01-19 08:45:00|3564.3|3558.3|3568.3|3562.3|3568.3|3562.3|3564.3|3558.3|2
1642581910000|2022-01-19 08:45:10|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642581930000|2022-01-19 08:45:30|3567.5|3561.5|3569.5|3563.5|3569.5|3563.5|3567.5|3561.5|4
1642581950000|2022-01-19 08:45:50|3570.4|3564.4|3568.5|3562.5|3571.5|3565.5|3568|3562|7
1642581960000|2022-01-19 08:46:00|3569.3|3563.3|3572.9|3566.9|3574.3|3568.3|3569.3|3563.3|5
1642581970000|2022-01-19 08:46:10|3572.1|3566.1|3571.4|3565.4|3572.4|3566.4|3571.4|3565.4|4
1642581980000|2022-01-19 08:46:20|3572.3|3566.3|3572.6|3566.6|3572.6|3566.6|3572.3|3566.3|2
1642581990000|2022-01-19 08:46:30|3572.9|3566.9|3572.8|3566.8|3572.9|3566.9|3572.8|3566.8|2
1642582000000|2022-01-19 08:46:40|3573.5|3567.5|3575.4|3569.4|3575.4|3569.4|3573.5|3567.5|2
1642582010000|2022-01-19 08:46:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1642582040000|2022-01-19 08:47:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642582050000|2022-01-19 08:47:30|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1642582060000|2022-01-19 08:47:40|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|2
1642582090000|2022-01-19 08:48:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642582110000|2022-01-19 08:48:30|3576|3570|3575|3569|3576|3570|3575|3569|2
1642582120000|2022-01-19 08:48:40|3575.3|3569.3|3575.5|3569.5|3576|3570|3575.3|3569.3|3
1642582130000|2022-01-19 08:48:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|4
1642582140000|2022-01-19 08:49:00|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|3
1642582150000|2022-01-19 08:49:10|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|4
1642582190000|2022-01-19 08:49:50|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|4
1642582230000|2022-01-19 08:50:30|3574.8|3568.8|3573.8|3567.8|3574.8|3568.8|3573.8|3567.8|2
1642582240000|2022-01-19 08:50:40|3573.5|3567.5|3573.6|3567.6|3573.6|3567.6|3573.5|3567.5|2
1642582250000|2022-01-19 08:50:50|3573.1|3567.1|3574.3|3568.3|3574.3|3568.3|3572.5|3566.5|3
1642582260000|2022-01-19 08:51:00|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1642582270000|2022-01-19 08:51:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642582280000|2022-01-19 08:51:20|3575|3569|3575.3|3569.3|3575.8|3569.8|3575|3569|4
1642582290000|2022-01-19 08:51:30|3575.8|3569.8|3577.5|3571.5|3577.5|3571.5|3575.8|3569.8|3
1642582340000|2022-01-19 08:52:20|3578.5|3572.5|3579|3573|3579|3573|3578.3|3572.3|3
1642582350000|2022-01-19 08:52:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642582380000|2022-01-19 08:53:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642582390000|2022-01-19 08:53:10|3579|3573|3579|3573|3579|3573|3579|3573|1
1642582400000|2022-01-19 08:53:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1642582410000|2022-01-19 08:53:30|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1642582440000|2022-01-19 08:54:00|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.8|3570.8|2
1642582530000|2022-01-19 08:55:30|3579|3573|3579.8|3573.8|3579.8|3573.8|3579|3573|4
1642582680000|2022-01-19 08:58:00|3581.3|3575.3|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|3
1642582700000|2022-01-19 08:58:20|3581|3575|3583|3577|3583|3577|3581|3575|2
1642582730000|2022-01-19 08:58:50|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3581.3|3575.3|5
1642582750000|2022-01-19 08:59:10|3582.5|3576.5|3583.5|3577.5|3584|3578|3582.5|3576.5|4
1642582810000|2022-01-19 09:00:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642582830000|2022-01-19 09:00:30|3583.5|3577.5|3582|3576|3583.5|3577.5|3582|3576|2
1642582840000|2022-01-19 09:00:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1642582850000|2022-01-19 09:00:50|3581.5|3575.5|3581.4|3575.4|3581.5|3575.5|3581.4|3575.4|2
1642582870000|2022-01-19 09:01:10|3580.3|3574.3|3578.5|3572.5|3580.3|3574.3|3578.3|3572.3|4
1642582880000|2022-01-19 09:01:20|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1642582890000|2022-01-19 09:01:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642582900000|2022-01-19 09:01:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1642582980000|2022-01-19 09:03:00|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|2
1642582990000|2022-01-19 09:03:10|3581.8|3575.8|3581.8|3575.8|3583.3|3577.3|3581.8|3575.8|4
1642583000000|2022-01-19 09:03:20|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|3
1642583100000|2022-01-19 09:05:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1642583110000|2022-01-19 09:05:10|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|3
1642583140000|2022-01-19 09:05:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1642583170000|2022-01-19 09:06:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1642583180000|2022-01-19 09:06:20|3581.5|3575.5|3582.5|3576.5|3582.5|3576.5|3581.5|3575.5|4
1642583210000|2022-01-19 09:06:50|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1642583270000|2022-01-19 09:07:50|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1642583280000|2022-01-19 09:08:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1642583290000|2022-01-19 09:08:10|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3579.5|3573.5|5
1642583300000|2022-01-19 09:08:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642583310000|2022-01-19 09:08:30|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|4
1642583320000|2022-01-19 09:08:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1642583350000|2022-01-19 09:09:10|3580.5|3574.5|3579.8|3573.8|3580.5|3574.5|3579.8|3573.8|2
1642583370000|2022-01-19 09:09:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1642583380000|2022-01-19 09:09:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1642583400000|2022-01-19 09:10:00|3578.8|3572.8|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|3
1642583430000|2022-01-19 09:10:30|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|2
1642583470000|2022-01-19 09:11:10|3579|3573|3580.8|3574.8|3581.5|3575.5|3579|3573|4
1642583480000|2022-01-19 09:11:20|3580.5|3574.5|3579.8|3573.8|3580.5|3574.5|3579.8|3573.8|3
1642583490000|2022-01-19 09:11:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1642583500000|2022-01-19 09:11:40|3579.8|3573.8|3578.3|3572.3|3579.8|3573.8|3578|3572|5
1642583510000|2022-01-19 09:11:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1642583530000|2022-01-19 09:12:10|3578.3|3572.3|3576.8|3570.8|3578.3|3572.3|3576.5|3570.5|8
1642583540000|2022-01-19 09:12:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1642583550000|2022-01-19 09:12:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1642583560000|2022-01-19 09:12:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642583570000|2022-01-19 09:12:50|3576|3570|3575.3|3569.3|3576|3570|3575.3|3569.3|4
1642583580000|2022-01-19 09:13:00|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|2
1642583590000|2022-01-19 09:13:10|3575.5|3569.5|3576.9|3570.9|3577.3|3571.3|3575.5|3569.5|3
1642583600000|2022-01-19 09:13:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1642583610000|2022-01-19 09:13:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1642583670000|2022-01-19 09:14:30|3576.3|3570.3|3575|3569|3576.3|3570.3|3575|3569|4
1642583700000|2022-01-19 09:15:00|3575.5|3569.5|3579.3|3573.3|3579.3|3573.3|3575.5|3569.5|4
1642583710000|2022-01-19 09:15:10|3579.8|3573.8|3578.5|3572.5|3579.8|3573.8|3577.5|3571.5|5
1642583760000|2022-01-19 09:16:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1642583770000|2022-01-19 09:16:10|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1642583800000|2022-01-19 09:16:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642583810000|2022-01-19 09:16:50|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|3
1642583890000|2022-01-19 09:18:10|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1642583900000|2022-01-19 09:18:20|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1642583910000|2022-01-19 09:18:30|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|3
1642583920000|2022-01-19 09:18:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1642583940000|2022-01-19 09:19:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642583970000|2022-01-19 09:19:30|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1642583980000|2022-01-19 09:19:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1642584000000|2022-01-19 09:20:00|3572.3|3566.3|3573.3|3567.3|3573.8|3567.8|3572.3|3566.3|5
1642584020000|2022-01-19 09:20:20|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642584030000|2022-01-19 09:20:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642584040000|2022-01-19 09:20:40|3573|3567|3572.3|3566.3|3573|3567|3572.3|3566.3|2
1642584060000|2022-01-19 09:21:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642584100000|2022-01-19 09:21:40|3572.5|3566.5|3571.3|3565.3|3572.5|3566.5|3570.8|3564.8|5
1642584110000|2022-01-19 09:21:50|3571.5|3565.5|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|2
1642584120000|2022-01-19 09:22:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1642584130000|2022-01-19 09:22:10|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|2
1642584160000|2022-01-19 09:22:40|3573.8|3567.8|3574.3|3568.3|3575.5|3569.5|3573.8|3567.8|4
1642584170000|2022-01-19 09:22:50|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642584180000|2022-01-19 09:23:00|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573|3567|3
1642584200000|2022-01-19 09:23:20|3573.5|3567.5|3572.5|3566.5|3573.5|3567.5|3572.5|3566.5|2
1642584210000|2022-01-19 09:23:30|3572.8|3566.8|3573|3567|3573.3|3567.3|3572.8|3566.8|3
1642584280000|2022-01-19 09:24:40|3573.5|3567.5|3573|3567|3573.5|3567.5|3572.8|3566.8|3
1642584310000|2022-01-19 09:25:10|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642584340000|2022-01-19 09:25:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642584350000|2022-01-19 09:25:50|3572|3566|3570.8|3564.8|3572|3566|3570.8|3564.8|2
1642584360000|2022-01-19 09:26:00|3571|3565|3571.8|3565.8|3571.8|3565.8|3570.8|3564.8|4
1642584370000|2022-01-19 09:26:10|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1642584400000|2022-01-19 09:26:40|3572|3566|3576.5|3570.5|3576.8|3570.8|3572|3566|6
1642584410000|2022-01-19 09:26:50|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1642584420000|2022-01-19 09:27:00|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576|3570|6
1642584430000|2022-01-19 09:27:10|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1642584440000|2022-01-19 09:27:20|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1642584450000|2022-01-19 09:27:30|3577.8|3571.8|3575.3|3569.3|3577.8|3571.8|3575.3|3569.3|4
1642584460000|2022-01-19 09:27:40|3575.5|3569.5|3573.5|3567.5|3575.5|3569.5|3573.3|3567.3|5
1642584470000|2022-01-19 09:27:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642584490000|2022-01-19 09:28:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1642584530000|2022-01-19 09:28:50|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642584540000|2022-01-19 09:29:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642584560000|2022-01-19 09:29:20|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642584570000|2022-01-19 09:29:30|3573.3|3567.3|3574.3|3568.3|3574.3|3568.3|3573.3|3567.3|3
1642584590000|2022-01-19 09:29:50|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|3
1642584630000|2022-01-19 09:30:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642584650000|2022-01-19 09:30:50|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642584660000|2022-01-19 09:31:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642584690000|2022-01-19 09:31:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642584710000|2022-01-19 09:31:50|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|2
1642584750000|2022-01-19 09:32:30|3572.5|3566.5|3570|3564|3572.5|3566.5|3570|3564|5
1642584760000|2022-01-19 09:32:40|3570.5|3564.5|3571.3|3565.3|3571.5|3565.5|3570.5|3564.5|3
1642584770000|2022-01-19 09:32:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642584780000|2022-01-19 09:33:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642584790000|2022-01-19 09:33:10|3572.8|3566.8|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|2
1642584800000|2022-01-19 09:33:20|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|3
1642584820000|2022-01-19 09:33:40|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642584830000|2022-01-19 09:33:50|3571.8|3565.8|3571.5|3565.5|3572|3566|3571.5|3565.5|4
1642584840000|2022-01-19 09:34:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642584880000|2022-01-19 09:34:40|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|3
1642584890000|2022-01-19 09:34:50|3571.5|3565.5|3572.5|3566.5|3572.8|3566.8|3571.5|3565.5|5
1642584900000|2022-01-19 09:35:00|3572.8|3566.8|3573.5|3567.5|3573.8|3567.8|3572.8|3566.8|6
1642584920000|2022-01-19 09:35:20|3574.5|3568.5|3574|3568|3574.5|3568.5|3573.8|3567.8|3
1642584930000|2022-01-19 09:35:30|3574.3|3568.3|3572.8|3566.8|3574.3|3568.3|3572.8|3566.8|3
1642584940000|2022-01-19 09:35:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642584960000|2022-01-19 09:36:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642584990000|2022-01-19 09:36:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642585000000|2022-01-19 09:36:40|3573.3|3567.3|3573.5|3567.5|3573.8|3567.8|3572.8|3566.8|5
1642585010000|2022-01-19 09:36:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1642585030000|2022-01-19 09:37:10|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1642585060000|2022-01-19 09:37:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642585110000|2022-01-19 09:38:30|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1642585180000|2022-01-19 09:39:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642585260000|2022-01-19 09:41:00|3572.8|3566.8|3573.5|3567.5|3573.5|3567.5|3572.8|3566.8|4
1642585270000|2022-01-19 09:41:10|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|3
1642585290000|2022-01-19 09:41:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642585300000|2022-01-19 09:41:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1642585310000|2022-01-19 09:41:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642585320000|2022-01-19 09:42:00|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642585330000|2022-01-19 09:42:10|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1642585340000|2022-01-19 09:42:20|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|3
1642585350000|2022-01-19 09:42:30|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|2
1642585360000|2022-01-19 09:42:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642585370000|2022-01-19 09:42:50|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|2
1642585390000|2022-01-19 09:43:10|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1642585400000|2022-01-19 09:43:20|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1642585410000|2022-01-19 09:43:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642585450000|2022-01-19 09:44:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|3
1642585490000|2022-01-19 09:44:50|3573.3|3567.3|3574.5|3568.5|3574.5|3568.5|3573.3|3567.3|3
1642585500000|2022-01-19 09:45:00|3575.5|3569.5|3576.8|3570.8|3576.8|3570.8|3575.5|3569.5|2
1642585510000|2022-01-19 09:45:10|3577.3|3571.3|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|4
1642585520000|2022-01-19 09:45:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642585530000|2022-01-19 09:45:30|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|3
1642585540000|2022-01-19 09:45:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642585590000|2022-01-19 09:46:30|3574|3568|3575|3569|3575|3569|3574|3568|2
1642585610000|2022-01-19 09:46:50|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1642585670000|2022-01-19 09:47:50|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1642585680000|2022-01-19 09:48:00|3574.3|3568.3|3574|3568|3574.3|3568.3|3573.5|3567.5|3
1642585720000|2022-01-19 09:48:40|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|4
1642585740000|2022-01-19 09:49:00|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1642585780000|2022-01-19 09:49:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642585830000|2022-01-19 09:50:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1642585840000|2022-01-19 09:50:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642585880000|2022-01-19 09:51:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642585900000|2022-01-19 09:51:40|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1642585920000|2022-01-19 09:52:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642585930000|2022-01-19 09:52:10|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|2
1642585980000|2022-01-19 09:53:00|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1642585990000|2022-01-19 09:53:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642586000000|2022-01-19 09:53:20|3575.5|3569.5|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|2
1642586020000|2022-01-19 09:53:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642586030000|2022-01-19 09:53:50|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642586040000|2022-01-19 09:54:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642586070000|2022-01-19 09:54:30|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1642586090000|2022-01-19 09:54:50|3574|3568|3574.5|3568.5|3574.5|3568.5|3574|3568|3
1642586170000|2022-01-19 09:56:10|3574.3|3568.3|3575.5|3569.5|3575.5|3569.5|3574|3568|6
1642586180000|2022-01-19 09:56:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1642586190000|2022-01-19 09:56:30|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|3
1642586240000|2022-01-19 09:57:20|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642586250000|2022-01-19 09:57:30|3576.3|3570.3|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|4
1642586260000|2022-01-19 09:57:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1642586290000|2022-01-19 09:58:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642586300000|2022-01-19 09:58:20|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|2
1642586320000|2022-01-19 09:58:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642586410000|2022-01-19 10:00:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642586420000|2022-01-19 10:00:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642586520000|2022-01-19 10:02:00|3575.3|3569.3|3576|3570|3576|3570|3575.3|3569.3|3
1642586580000|2022-01-19 10:03:00|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|2
1642586590000|2022-01-19 10:03:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642586610000|2022-01-19 10:03:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642586620000|2022-01-19 10:03:40|3573.5|3567.5|3572.5|3566.5|3573.5|3567.5|3572.5|3566.5|2
1642586660000|2022-01-19 10:04:20|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1642586670000|2022-01-19 10:04:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1642586680000|2022-01-19 10:04:40|3572|3566|3573.5|3567.5|3573.5|3567.5|3572|3566|2
1642586690000|2022-01-19 10:04:50|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|3
1642586700000|2022-01-19 10:05:00|3573|3567|3574|3568|3574|3568|3573|3567|3
1642586710000|2022-01-19 10:05:10|3574.3|3568.3|3573.3|3567.3|3574.3|3568.3|3573.3|3567.3|3
1642586730000|2022-01-19 10:05:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642586740000|2022-01-19 10:05:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1642586750000|2022-01-19 10:05:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642586760000|2022-01-19 10:06:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1642586770000|2022-01-19 10:06:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642586780000|2022-01-19 10:06:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642586800000|2022-01-19 10:06:40|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.8|3566.8|2
1642586810000|2022-01-19 10:06:50|3573|3567|3573|3567|3573|3567|3573|3567|1
1642586870000|2022-01-19 10:07:50|3573.5|3567.5|3574.8|3568.8|3574.8|3568.8|3573.5|3567.5|4
1642586910000|2022-01-19 10:08:30|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|2
1642586920000|2022-01-19 10:08:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1642586930000|2022-01-19 10:08:50|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3574.8|3568.8|8
1642586950000|2022-01-19 10:09:10|3575|3569|3575|3569|3575|3569|3574.8|3568.8|3
1642586970000|2022-01-19 10:09:30|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|2
1642587000000|2022-01-19 10:10:00|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.3|3567.3|3
1642587010000|2022-01-19 10:10:10|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|3
1642587020000|2022-01-19 10:10:20|3574|3568|3574|3568|3574|3568|3573.8|3567.8|5
1642587030000|2022-01-19 10:10:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642587040000|2022-01-19 10:10:40|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.5|3567.5|10
1642587050000|2022-01-19 10:10:50|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|3
1642587090000|2022-01-19 10:11:30|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1642587100000|2022-01-19 10:11:40|3573.8|3567.8|3575.8|3569.8|3575.8|3569.8|3573.8|3567.8|2
1642587110000|2022-01-19 10:11:50|3576|3570|3576.5|3570.5|3576.8|3570.8|3576|3570|7
1642587120000|2022-01-19 10:12:00|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576|3570|7
1642587130000|2022-01-19 10:12:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642587140000|2022-01-19 10:12:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642587150000|2022-01-19 10:12:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642587160000|2022-01-19 10:12:40|3577.3|3571.3|3579.8|3573.8|3579.8|3573.8|3577.3|3571.3|4
1642587170000|2022-01-19 10:12:50|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1642587180000|2022-01-19 10:13:00|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1642587220000|2022-01-19 10:13:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1642587240000|2022-01-19 10:14:00|3578.8|3572.8|3577.8|3571.8|3578.8|3572.8|3577.8|3571.8|2
1642587250000|2022-01-19 10:14:10|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1642587260000|2022-01-19 10:14:20|3578.8|3572.8|3580.3|3574.3|3580.3|3574.3|3578.8|3572.8|2
1642587280000|2022-01-19 10:14:40|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1642587290000|2022-01-19 10:14:50|3579|3573|3580.5|3574.5|3580.5|3574.5|3579|3573|3
1642587300000|2022-01-19 10:15:00|3581.5|3575.5|3582.8|3576.8|3582.8|3576.8|3581.5|3575.5|2
1642587310000|2022-01-19 10:15:10|3583.3|3577.3|3584|3578|3584.3|3578.3|3583.3|3577.3|4
1642587330000|2022-01-19 10:15:30|3583.5|3577.5|3582.8|3576.8|3583.5|3577.5|3582.8|3576.8|2
1642587360000|2022-01-19 10:16:00|3583|3577|3583|3577|3583|3577|3583|3577|1
1642587400000|2022-01-19 10:16:40|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1642587430000|2022-01-19 10:17:10|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1642587440000|2022-01-19 10:17:20|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1642587450000|2022-01-19 10:17:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1642587460000|2022-01-19 10:17:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642587480000|2022-01-19 10:18:00|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1642587490000|2022-01-19 10:18:10|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|4
1642587520000|2022-01-19 10:18:40|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1642587530000|2022-01-19 10:18:50|3584|3578|3584|3578|3584|3578|3584|3578|1
1642587560000|2022-01-19 10:19:20|3583.8|3577.8|3583|3577|3583.8|3577.8|3583|3577|2
1642587580000|2022-01-19 10:19:40|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|3
1642587600000|2022-01-19 10:20:00|3581.3|3575.3|3579.4|3573.4|3581.3|3575.3|3579.4|3573.4|2
1642587610000|2022-01-19 10:20:10|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579|3573|4
1642587640000|2022-01-19 10:20:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642587660000|2022-01-19 10:21:00|3579|3573|3578.3|3572.3|3579|3573|3578|3572|6
1642587670000|2022-01-19 10:21:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1642587690000|2022-01-19 10:21:30|3578.3|3572.3|3579|3573|3579|3573|3578.3|3572.3|2
1642587740000|2022-01-19 10:22:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1642587750000|2022-01-19 10:22:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1642587760000|2022-01-19 10:22:40|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1642587770000|2022-01-19 10:22:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1642587780000|2022-01-19 10:23:00|3579|3573|3579.3|3573.3|3579.5|3573.5|3579|3573|4
1642587830000|2022-01-19 10:23:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|3
1642587840000|2022-01-19 10:24:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642587870000|2022-01-19 10:24:30|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|3
1642587900000|2022-01-19 10:25:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1642587960000|2022-01-19 10:26:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1642587980000|2022-01-19 10:26:20|3577|3571|3576.5|3570.5|3577|3571|3576.3|3570.3|3
1642587990000|2022-01-19 10:26:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642588010000|2022-01-19 10:26:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1642588030000|2022-01-19 10:27:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|4
1642588050000|2022-01-19 10:27:30|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1642588060000|2022-01-19 10:27:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642588070000|2022-01-19 10:27:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642588080000|2022-01-19 10:28:00|3575|3569|3574.8|3568.8|3575|3569|3574|3568|4
1642588090000|2022-01-19 10:28:10|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|2
1642588110000|2022-01-19 10:28:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1642588120000|2022-01-19 10:28:40|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1642588130000|2022-01-19 10:28:50|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1642588140000|2022-01-19 10:29:00|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1642588150000|2022-01-19 10:29:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1642588160000|2022-01-19 10:29:20|3577.8|3571.8|3579|3573|3579|3573|3577.8|3571.8|3
1642588170000|2022-01-19 10:29:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642588190000|2022-01-19 10:29:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1642588210000|2022-01-19 10:30:10|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1642588280000|2022-01-19 10:31:20|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1642588410000|2022-01-19 10:33:30|3579|3573|3577.8|3571.8|3579|3573|3577.3|3571.3|3
1642588430000|2022-01-19 10:33:50|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.3|3570.3|4
1642588470000|2022-01-19 10:34:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642588490000|2022-01-19 10:34:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1642588520000|2022-01-19 10:35:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642588540000|2022-01-19 10:35:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1642588590000|2022-01-19 10:36:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642588600000|2022-01-19 10:36:40|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|2
1642588630000|2022-01-19 10:37:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1642588670000|2022-01-19 10:37:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642588710000|2022-01-19 10:38:30|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|2
1642588740000|2022-01-19 10:39:00|3574.8|3568.8|3574|3568|3574.8|3568.8|3574|3568|4
1642588770000|2022-01-19 10:39:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642588820000|2022-01-19 10:40:20|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|3
1642588860000|2022-01-19 10:41:00|3573.8|3567.8|3575.5|3569.5|3575.5|3569.5|3573.8|3567.8|2
1642588880000|2022-01-19 10:41:20|3575.8|3569.8|3577|3571|3577|3571|3575.8|3569.8|2
1642589070000|2022-01-19 10:44:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1642589090000|2022-01-19 10:44:50|3576.5|3570.5|3575|3569|3576.5|3570.5|3575|3569|5
1642589100000|2022-01-19 10:45:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642589110000|2022-01-19 10:45:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642589130000|2022-01-19 10:45:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642589170000|2022-01-19 10:46:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642589220000|2022-01-19 10:47:00|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1642589240000|2022-01-19 10:47:20|3572.5|3566.5|3574|3568|3574|3568|3572.5|3566.5|4
1642589290000|2022-01-19 10:48:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1642589300000|2022-01-19 10:48:20|3575.3|3569.3|3573.5|3567.5|3575.3|3569.3|3573.5|3567.5|5
1642589310000|2022-01-19 10:48:30|3574|3568|3573|3567|3574|3568|3572.8|3566.8|5
1642589320000|2022-01-19 10:48:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642589490000|2022-01-19 10:51:30|3572.3|3566.3|3570.5|3564.5|3572.3|3566.3|3570.5|3564.5|2
1642589500000|2022-01-19 10:51:40|3570.3|3564.3|3569.5|3563.5|3570.3|3564.3|3569.5|3563.5|2
1642589510000|2022-01-19 10:51:50|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|2
1642589590000|2022-01-19 10:53:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642589600000|2022-01-19 10:53:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642589610000|2022-01-19 10:53:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642589670000|2022-01-19 10:54:30|3569|3563|3568.5|3562.5|3569|3563|3568.5|3562.5|2
1642589680000|2022-01-19 10:54:40|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568|3562|3
1642589690000|2022-01-19 10:54:50|3568|3562|3568.5|3562.5|3568.5|3562.5|3568|3562|3
1642589720000|2022-01-19 10:55:20|3568.8|3562.8|3571.8|3565.8|3571.8|3565.8|3568.8|3562.8|2
1642589730000|2022-01-19 10:55:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642589760000|2022-01-19 10:56:00|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|3
1642589770000|2022-01-19 10:56:10|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3571.5|3565.5|5
1642589810000|2022-01-19 10:56:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642589840000|2022-01-19 10:57:20|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642589890000|2022-01-19 10:58:10|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|2
1642589970000|2022-01-19 10:59:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642590010000|2022-01-19 11:00:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642590020000|2022-01-19 11:00:20|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1642590030000|2022-01-19 11:00:30|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1642590060000|2022-01-19 11:01:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1642590140000|2022-01-19 11:02:20|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1642590250000|2022-01-19 11:04:10|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642590310000|2022-01-19 11:05:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642590390000|2022-01-19 11:06:30|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|2
1642590400000|2022-01-19 11:06:40|3571|3565|3570.5|3564.5|3571|3565|3570.3|3564.3|3
1642590420000|2022-01-19 11:07:00|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|2
1642590430000|2022-01-19 11:07:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642590450000|2022-01-19 11:07:30|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1642590480000|2022-01-19 11:08:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642590510000|2022-01-19 11:08:30|3570.3|3564.3|3568.3|3562.3|3570.3|3564.3|3568.3|3562.3|4
1642590520000|2022-01-19 11:08:40|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642590540000|2022-01-19 11:09:00|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|2
1642590550000|2022-01-19 11:09:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1642590560000|2022-01-19 11:09:20|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1642590590000|2022-01-19 11:09:50|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1642590770000|2022-01-19 11:12:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642590780000|2022-01-19 11:13:00|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|3
1642590790000|2022-01-19 11:13:10|3568.8|3562.8|3568.8|3562.8|3569.3|3563.3|3568|3562|6
1642590810000|2022-01-19 11:13:30|3568.5|3562.5|3568|3562|3568.5|3562.5|3568|3562|4
1642590820000|2022-01-19 11:13:40|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642590830000|2022-01-19 11:13:50|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1642590840000|2022-01-19 11:14:00|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.5|3561.5|5
1642590850000|2022-01-19 11:14:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642590870000|2022-01-19 11:14:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642590880000|2022-01-19 11:14:40|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1642590900000|2022-01-19 11:15:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642590910000|2022-01-19 11:15:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642590960000|2022-01-19 11:16:00|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642590970000|2022-01-19 11:16:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642591020000|2022-01-19 11:17:00|3566.8|3560.8|3567|3561|3567.3|3561.3|3566.8|3560.8|4
1642591050000|2022-01-19 11:17:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566|3560|4
1642591060000|2022-01-19 11:17:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642591080000|2022-01-19 11:18:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642591090000|2022-01-19 11:18:10|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1642591100000|2022-01-19 11:18:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642591110000|2022-01-19 11:18:30|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|4
1642591120000|2022-01-19 11:18:40|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.8|3560.8|3
1642591130000|2022-01-19 11:18:50|3566.3|3560.3|3565.8|3559.8|3566.8|3560.8|3565.8|3559.8|7
1642591160000|2022-01-19 11:19:20|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1642591170000|2022-01-19 11:19:30|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642591200000|2022-01-19 11:20:00|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|3
1642591220000|2022-01-19 11:20:20|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1642591230000|2022-01-19 11:20:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1642591240000|2022-01-19 11:20:40|3565|3559|3564.5|3558.5|3565|3559|3564.3|3558.3|4
1642591260000|2022-01-19 11:21:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1642591270000|2022-01-19 11:21:10|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|4
1642591290000|2022-01-19 11:21:30|3564.5|3558.5|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|7
1642591300000|2022-01-19 11:21:40|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1642591310000|2022-01-19 11:21:50|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1642591320000|2022-01-19 11:22:00|3565|3559|3564.8|3558.8|3565|3559|3563.8|3557.8|5
1642591340000|2022-01-19 11:22:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1642591360000|2022-01-19 11:22:40|3564.8|3558.8|3565.8|3559.8|3566|3560|3564.8|3558.8|4
1642591390000|2022-01-19 11:23:10|3565.3|3559.3|3566|3560|3566|3560|3565.3|3559.3|2
1642591410000|2022-01-19 11:23:30|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|2
1642591420000|2022-01-19 11:23:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642591470000|2022-01-19 11:24:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1642591520000|2022-01-19 11:25:20|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1642591530000|2022-01-19 11:25:30|3566.5|3560.5|3567|3561|3567|3561|3566.5|3560.5|2
1642591570000|2022-01-19 11:26:10|3567.3|3561.3|3567.5|3561.5|3568|3562|3567.3|3561.3|4
1642591600000|2022-01-19 11:26:40|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1642591610000|2022-01-19 11:26:50|3567|3561|3568|3562|3568|3562|3566.8|3560.8|5
1642591620000|2022-01-19 11:27:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642591640000|2022-01-19 11:27:20|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1642591700000|2022-01-19 11:28:20|3567|3561|3567.5|3561.5|3567.5|3561.5|3567|3561|3
1642591710000|2022-01-19 11:28:30|3567.8|3561.8|3568.8|3562.8|3569.8|3563.8|3567.8|3561.8|4
1642591720000|2022-01-19 11:28:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642591730000|2022-01-19 11:28:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642591790000|2022-01-19 11:29:50|3569.3|3563.3|3567.8|3561.8|3569.3|3563.3|3567.8|3561.8|5
1642591810000|2022-01-19 11:30:10|3567.5|3561.5|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|3
1642591820000|2022-01-19 11:30:20|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1642591830000|2022-01-19 11:30:30|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1642591890000|2022-01-19 11:31:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642591910000|2022-01-19 11:31:50|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642591920000|2022-01-19 11:32:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642591940000|2022-01-19 11:32:20|3569.3|3563.3|3567.8|3561.8|3569.3|3563.3|3567.8|3561.8|2
1642591950000|2022-01-19 11:32:30|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|1
1642591970000|2022-01-19 11:32:50|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|2
1642592010000|2022-01-19 11:33:30|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1642592030000|2022-01-19 11:33:50|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|4
1642592090000|2022-01-19 11:34:50|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1642592130000|2022-01-19 11:35:30|3569.3|3563.3|3568.3|3562.3|3569.3|3563.3|3568.3|3562.3|3
1642592140000|2022-01-19 11:35:40|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1642592170000|2022-01-19 11:36:10|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|5
1642592180000|2022-01-19 11:36:20|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642592200000|2022-01-19 11:36:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642592270000|2022-01-19 11:37:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642592290000|2022-01-19 11:38:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642592300000|2022-01-19 11:38:20|3569.8|3563.8|3570.8|3564.8|3570.8|3564.8|3569.8|3563.8|2
1642592310000|2022-01-19 11:38:30|3571.5|3565.5|3571.3|3565.3|3572|3566|3571.3|3565.3|4
1642592320000|2022-01-19 11:38:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642592350000|2022-01-19 11:39:10|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1642592400000|2022-01-19 11:40:00|3570.5|3564.5|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|4
1642592420000|2022-01-19 11:40:20|3572|3566|3573.3|3567.3|3573.3|3567.3|3572|3566|3
1642592430000|2022-01-19 11:40:30|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1642592440000|2022-01-19 11:40:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1642592450000|2022-01-19 11:40:50|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1642592500000|2022-01-19 11:41:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1642592570000|2022-01-19 11:42:50|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.5|3567.5|6
1642592670000|2022-01-19 11:44:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642592830000|2022-01-19 11:47:10|3573.8|3567.8|3575.3|3569.3|3575.3|3569.3|3573.8|3567.8|3
1642592870000|2022-01-19 11:47:50|3575|3569|3577|3571|3578|3572|3575|3569|5
1642592880000|2022-01-19 11:48:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1642592930000|2022-01-19 11:48:50|3577.3|3571.3|3575.8|3569.8|3577.3|3571.3|3575|3569|5
1642592950000|2022-01-19 11:49:10|3576|3570|3577.5|3571.5|3577.5|3571.5|3576|3570|2
1642592960000|2022-01-19 11:49:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1642592970000|2022-01-19 11:49:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1642592980000|2022-01-19 11:49:40|3575.8|3569.8|3577.3|3571.3|3577.3|3571.3|3575.8|3569.8|3
1642593000000|2022-01-19 11:50:00|3577.1|3571.1|3577.3|3571.3|3578|3572|3577.1|3571.1|4
1642593130000|2022-01-19 11:52:10|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1642593150000|2022-01-19 11:52:30|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|3
1642593160000|2022-01-19 11:52:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642593220000|2022-01-19 11:53:40|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1642593280000|2022-01-19 11:54:40|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1642593290000|2022-01-19 11:54:50|3573|3567|3573|3567|3573|3567|3573|3567|1
1642593310000|2022-01-19 11:55:10|3572.8|3566.8|3572|3566|3572.8|3566.8|3572|3566|3
1642593340000|2022-01-19 11:55:40|3571.8|3565.8|3570.5|3564.5|3571.8|3565.8|3570.5|3564.5|4
1642593350000|2022-01-19 11:55:50|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|2
1642593370000|2022-01-19 11:56:10|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|2
1642593380000|2022-01-19 11:56:20|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1642593390000|2022-01-19 11:56:30|3570.3|3564.3|3572.5|3566.5|3572.5|3566.5|3570.3|3564.3|2
1642593400000|2022-01-19 11:56:40|3572.8|3566.8|3574|3568|3574|3568|3572.8|3566.8|3
1642593440000|2022-01-19 11:57:20|3574.3|3568.3|3575.5|3569.5|3575.5|3569.5|3574.3|3568.3|3
1642593520000|2022-01-19 11:58:40|3575.8|3569.8|3578.3|3572.3|3578.3|3572.3|3575.8|3569.8|2
1642593530000|2022-01-19 11:58:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1642593550000|2022-01-19 11:59:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3576.5|3570.5|4
1642593560000|2022-01-19 11:59:20|3577.6|3571.6|3577.3|3571.3|3577.6|3571.6|3576.6|3570.6|4
1642593570000|2022-01-19 11:59:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642593590000|2022-01-19 11:59:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1642593600000|2022-01-19 12:00:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1642593640000|2022-01-19 12:00:40|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575|3569|3
1642593660000|2022-01-19 12:01:00|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642593870000|2022-01-19 12:04:30|3574|3568|3574.8|3568.8|3574.8|3568.8|3574|3568|3
1642594050000|2022-01-19 12:07:30|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642594090000|2022-01-19 12:08:10|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|2
1642594190000|2022-01-19 12:09:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1642594200000|2022-01-19 12:10:00|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1642594220000|2022-01-19 12:10:20|3574|3568|3573.3|3567.3|3574|3568|3573.3|3567.3|3
1642594280000|2022-01-19 12:11:20|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1642594300000|2022-01-19 12:11:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1642594350000|2022-01-19 12:12:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1642594380000|2022-01-19 12:13:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1642594400000|2022-01-19 12:13:20|3571.8|3565.8|3571|3565|3571.8|3565.8|3571|3565|3
1642594420000|2022-01-19 12:13:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642594430000|2022-01-19 12:13:50|3570.5|3564.5|3569.5|3563.5|3570.5|3564.5|3569.5|3563.5|3
1642594440000|2022-01-19 12:14:00|3570|3564|3570|3564|3570.8|3564.8|3570|3564|4
1642594450000|2022-01-19 12:14:10|3569.8|3563.8|3569.8|3563.8|3570.3|3564.3|3569.3|3563.3|5
1642594460000|2022-01-19 12:14:20|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642594470000|2022-01-19 12:14:30|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|2
1642594490000|2022-01-19 12:14:50|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1642594500000|2022-01-19 12:15:00|3569.5|3563.5|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|2
1642594510000|2022-01-19 12:15:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642594520000|2022-01-19 12:15:20|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|2
1642594550000|2022-01-19 12:15:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642594560000|2022-01-19 12:16:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1642594620000|2022-01-19 12:17:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642594660000|2022-01-19 12:17:40|3571.3|3565.3|3573.4|3567.4|3573.4|3567.4|3571.3|3565.3|2
1642594680000|2022-01-19 12:18:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1642594700000|2022-01-19 12:18:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1642594710000|2022-01-19 12:18:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642594720000|2022-01-19 12:18:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1642594770000|2022-01-19 12:19:30|3574.5|3568.5|3573.5|3567.5|3574.5|3568.5|3573.5|3567.5|3
1642594820000|2022-01-19 12:20:20|3573.3|3567.3|3572|3566|3573.3|3567.3|3571.5|3565.5|6
1642594830000|2022-01-19 12:20:30|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571|3565|5
1642594850000|2022-01-19 12:20:50|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1642594860000|2022-01-19 12:21:00|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|3
1642594880000|2022-01-19 12:21:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642594920000|2022-01-19 12:22:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1642595000000|2022-01-19 12:23:20|3571.3|3565.3|3570.5|3564.5|3571.3|3565.3|3570.5|3564.5|2
1642595010000|2022-01-19 12:23:30|3570.3|3564.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|2
1642595040000|2022-01-19 12:24:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642595060000|2022-01-19 12:24:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642595070000|2022-01-19 12:24:30|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|2
1642595080000|2022-01-19 12:24:40|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|3
1642595240000|2022-01-19 12:27:20|3571.5|3565.5|3571.8|3565.8|3572|3566|3571.5|3565.5|3
1642595340000|2022-01-19 12:29:00|3571.5|3565.5|3573|3567|3573|3567|3571.5|3565.5|2
1642595350000|2022-01-19 12:29:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642595360000|2022-01-19 12:29:20|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1642595430000|2022-01-19 12:30:30|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1642595450000|2022-01-19 12:30:50|3574|3568|3575|3569|3575|3569|3574|3568|2
1642595460000|2022-01-19 12:31:00|3575.3|3569.3|3571.8|3565.8|3575.8|3569.8|3571.8|3565.8|3
1642595470000|2022-01-19 12:31:10|3572|3566|3571.5|3565.5|3572.5|3566.5|3571.5|3565.5|7
1642595480000|2022-01-19 12:31:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1642595510000|2022-01-19 12:31:50|3572|3566|3571.3|3565.3|3572|3566|3571.3|3565.3|2
1642595520000|2022-01-19 12:32:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642595530000|2022-01-19 12:32:10|3571|3565|3571|3565|3571|3565|3570.8|3564.8|3
1642595540000|2022-01-19 12:32:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1642595580000|2022-01-19 12:33:00|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.5|3565.5|4
1642595590000|2022-01-19 12:33:10|3572.3|3566.3|3570.8|3564.8|3572.3|3566.3|3570.5|3564.5|5
1642595610000|2022-01-19 12:33:30|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|3
1642595620000|2022-01-19 12:33:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642595640000|2022-01-19 12:34:00|3570|3564|3570|3564|3570|3564|3570|3564|1
1642595650000|2022-01-19 12:34:10|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|3
1642595660000|2022-01-19 12:34:20|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1642595680000|2022-01-19 12:34:40|3569|3563|3569|3563|3569|3563|3569|3563|1
1642595690000|2022-01-19 12:34:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1642595700000|2022-01-19 12:35:00|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|2
1642595710000|2022-01-19 12:35:10|3569|3563|3569|3563|3569|3563|3569|3563|1
1642595720000|2022-01-19 12:35:20|3569.5|3563.5|3569.8|3563.8|3570|3564|3569.5|3563.5|5
1642595790000|2022-01-19 12:36:30|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642595820000|2022-01-19 12:37:00|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642595830000|2022-01-19 12:37:10|3568.3|3562.3|3568|3562|3568.3|3562.3|3568|3562|2
1642595870000|2022-01-19 12:37:50|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1642595880000|2022-01-19 12:38:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3565.5|3559.5|6
1642595890000|2022-01-19 12:38:10|3567|3561|3566.3|3560.3|3567|3561|3566.3|3560.3|3
1642595900000|2022-01-19 12:38:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642595920000|2022-01-19 12:38:40|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642595940000|2022-01-19 12:39:00|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566|3560|4
1642595980000|2022-01-19 12:39:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1642596060000|2022-01-19 12:41:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1642596070000|2022-01-19 12:41:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1642596130000|2022-01-19 12:42:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1642596140000|2022-01-19 12:42:20|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1642596150000|2022-01-19 12:42:30|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1642596180000|2022-01-19 12:43:00|3567.8|3561.8|3570|3564|3570|3564|3567.8|3561.8|6
1642596190000|2022-01-19 12:43:10|3569.3|3563.3|3568.8|3562.8|3569.3|3563.3|3568.5|3562.5|3
1642596200000|2022-01-19 12:43:20|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642596210000|2022-01-19 12:43:30|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1642596240000|2022-01-19 12:44:00|3569.3|3563.3|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|3
1642596250000|2022-01-19 12:44:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642596260000|2022-01-19 12:44:20|3570.3|3564.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|2
1642596270000|2022-01-19 12:44:30|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1642596310000|2022-01-19 12:45:10|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642596360000|2022-01-19 12:46:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642596380000|2022-01-19 12:46:20|3568.8|3562.8|3569.5|3563.5|3569.5|3563.5|3568.8|3562.8|2
1642596460000|2022-01-19 12:47:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642596480000|2022-01-19 12:48:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642596490000|2022-01-19 12:48:10|3569.3|3563.3|3569.3|3563.3|3569.5|3563.5|3569|3563|7
1642596510000|2022-01-19 12:48:30|3569.5|3563.5|3569|3563|3569.5|3563.5|3569|3563|6
1642596520000|2022-01-19 12:48:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642596530000|2022-01-19 12:48:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1642596540000|2022-01-19 12:49:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1642596580000|2022-01-19 12:49:40|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1642596600000|2022-01-19 12:50:00|3569.5|3563.5|3570.5|3564.5|3570.8|3564.8|3569.5|3563.5|3
1642596610000|2022-01-19 12:50:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1642596620000|2022-01-19 12:50:20|3570.8|3564.8|3570|3564|3570.8|3564.8|3570|3564|2
1642596630000|2022-01-19 12:50:30|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1642596640000|2022-01-19 12:50:40|3569.3|3563.3|3569.8|3563.8|3570|3564|3569.3|3563.3|8
1642596650000|2022-01-19 12:50:50|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1642596660000|2022-01-19 12:51:00|3569|3563|3569|3563|3569|3563|3569|3563|1
1642596670000|2022-01-19 12:51:10|3569.3|3563.3|3570.5|3564.5|3570.5|3564.5|3569.3|3563.3|5
1642596680000|2022-01-19 12:51:20|3570.8|3564.8|3569.8|3563.8|3571.8|3565.8|3569.8|3563.8|5
1642596690000|2022-01-19 12:51:30|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|3
1642596700000|2022-01-19 12:51:40|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|3
1642596710000|2022-01-19 12:51:50|3571.3|3565.3|3570.3|3564.3|3571.3|3565.3|3570.3|3564.3|4
1642596720000|2022-01-19 12:52:00|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|2
1642596740000|2022-01-19 12:52:20|3570.5|3564.5|3571.3|3565.3|3571.3|3565.3|3570.5|3564.5|2
1642596750000|2022-01-19 12:52:30|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1642596760000|2022-01-19 12:52:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1642596770000|2022-01-19 12:52:50|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569|3563|5
1642596790000|2022-01-19 12:53:10|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|2
1642596810000|2022-01-19 12:53:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1642596820000|2022-01-19 12:53:40|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1642596850000|2022-01-19 12:54:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1642596860000|2022-01-19 12:54:20|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1642596870000|2022-01-19 12:54:30|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1642596890000|2022-01-19 12:54:50|3571.3|3565.3|3573|3567|3573|3567|3571.3|3565.3|6
1642596900000|2022-01-19 12:55:00|3573.8|3567.8|3572|3566|3573.8|3567.8|3572|3566|7
1642596910000|2022-01-19 12:55:10|3571.8|3565.8|3571|3565|3571.8|3565.8|3571|3565|2
1642596920000|2022-01-19 12:55:20|3571.5|3565.5|3573.8|3567.8|3573.8|3567.8|3571.5|3565.5|3
1642596930000|2022-01-19 12:55:30|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1642596940000|2022-01-19 12:55:40|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1642596950000|2022-01-19 12:55:50|3574.5|3568.5|3576.1|3570.1|3576.4|3570.4|3574.5|3568.5|5
1642596960000|2022-01-19 12:56:00|3576.6|3570.6|3577|3571|3577|3571|3576.6|3570.6|2
1642596970000|2022-01-19 12:56:10|3576.5|3570.5|3574.8|3568.8|3576.5|3570.5|3574.8|3568.8|4
1642596980000|2022-01-19 12:56:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1642596990000|2022-01-19 12:56:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1642597000000|2022-01-19 12:56:40|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1642597010000|2022-01-19 12:56:50|3574.8|3568.8|3575.8|3569.8|3576.5|3570.5|3574.8|3568.8|6
1642597020000|2022-01-19 12:57:00|3576|3570|3576.3|3570.3|3577.5|3571.5|3576|3570|5
1642597030000|2022-01-19 12:57:10|3575.8|3569.8|3575.8|3569.8|3576.3|3570.3|3575|3569|5
1642597040000|2022-01-19 12:57:20|3576|3570|3575.3|3569.3|3576|3570|3575|3569|5
1642597050000|2022-01-19 12:57:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1642597060000|2022-01-19 12:57:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|3
1642597070000|2022-01-19 12:57:50|3575|3569|3574.3|3568.3|3575|3569|3573.5|3567.5|6
1642597080000|2022-01-19 12:58:00|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1642597110000|2022-01-19 12:58:30|3575|3569|3574.3|3568.3|3575|3569|3574.3|3568.3|2
1642597120000|2022-01-19 12:58:40|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1642597130000|2022-01-19 12:58:50|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1642597140000|2022-01-19 12:59:00|3574.8|3568.8|3576|3570|3576|3570|3574.8|3568.8|2
1642597160000|2022-01-19 12:59:20|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576|3570|4
1642597170000|2022-01-19 12:59:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1642597200000|2022-01-19 13:00:00|3576.8|3570.8|3583.3|3577.3|3585.3|3579.3|3576.8|3570.8|22
1642597210000|2022-01-19 13:00:10|3583.8|3577.8|3582.8|3576.8|3584.5|3578.5|3582.3|3576.3|16
1642597220000|2022-01-19 13:00:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|10
1642597230000|2022-01-19 13:00:30|3584.5|3578.5|3583.5|3577.5|3584.5|3578.5|3582|3576|15
1642597240000|2022-01-19 13:00:40|3584|3578|3583|3577|3584.3|3578.3|3582.8|3576.8|12
1642597250000|2022-01-19 13:00:50|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|13
1642597260000|2022-01-19 13:01:00|3583.8|3577.8|3584.5|3578.5|3585.3|3579.3|3582.8|3576.8|21
1642597270000|2022-01-19 13:01:10|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3583.3|3577.3|10
1642597280000|2022-01-19 13:01:20|3584.8|3578.8|3585.8|3579.8|3586|3580|3584.8|3578.8|9
1642597290000|2022-01-19 13:01:30|3585.5|3579.5|3587.5|3581.5|3588|3582|3584.5|3578.5|18
1642597300000|2022-01-19 13:01:40|3587.8|3581.8|3589|3583|3589|3583|3587|3581|9
1642597310000|2022-01-19 13:01:50|3587.8|3581.8|3587.5|3581.5|3588.5|3582.5|3587.3|3581.3|12
1642597320000|2022-01-19 13:02:00|3587.8|3581.8|3586.8|3580.8|3588.3|3582.3|3586.3|3580.3|18
1642597330000|2022-01-19 13:02:10|3586.5|3580.5|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|7
1642597340000|2022-01-19 13:02:20|3587.5|3581.5|3585.8|3579.8|3587.5|3581.5|3585.8|3579.8|9
1642597350000|2022-01-19 13:02:30|3586|3580|3586|3580|3586.8|3580.8|3585.8|3579.8|10
1642597360000|2022-01-19 13:02:40|3585.8|3579.8|3587.8|3581.8|3587.8|3581.8|3585.8|3579.8|9
1642597370000|2022-01-19 13:02:50|3588|3582|3588|3582|3588|3582|3587.5|3581.5|4
1642597380000|2022-01-19 13:03:00|3588.3|3582.3|3588.8|3582.8|3589.5|3583.5|3588.3|3582.3|16
1642597390000|2022-01-19 13:03:10|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|9
1642597400000|2022-01-19 13:03:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588|3582|9
1642597410000|2022-01-19 13:03:30|3589|3583|3589.3|3583.3|3589.8|3583.8|3588.8|3582.8|12
1642597420000|2022-01-19 13:03:40|3589.5|3583.5|3589.8|3583.8|3590.8|3584.8|3589.3|3583.3|18
1642597430000|2022-01-19 13:03:50|3589.5|3583.5|3588.3|3582.3|3589.8|3583.8|3588.3|3582.3|9
1642597440000|2022-01-19 13:04:00|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|6
1642597450000|2022-01-19 13:04:10|3589|3583|3590.8|3584.8|3590.8|3584.8|3588.8|3582.8|10
1642597460000|2022-01-19 13:04:20|3590.5|3584.5|3592|3586|3593.5|3587.5|3590.5|3584.5|15
1642597470000|2022-01-19 13:04:30|3592.5|3586.5|3592.8|3586.8|3593|3587|3592.5|3586.5|4
1642597480000|2022-01-19 13:04:40|3593|3587|3593|3587|3593.5|3587.5|3592.8|3586.8|7
1642597490000|2022-01-19 13:04:50|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|6
1642597500000|2022-01-19 13:05:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1642597510000|2022-01-19 13:05:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642597520000|2022-01-19 13:05:20|3592|3586|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|7
1642597530000|2022-01-19 13:05:30|3591.3|3585.3|3591.8|3585.8|3592.3|3586.3|3591|3585|7
1642597540000|2022-01-19 13:05:40|3592|3586|3592.8|3586.8|3593.5|3587.5|3592|3586|8
1642597550000|2022-01-19 13:05:50|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|3
1642597560000|2022-01-19 13:06:00|3592.8|3586.8|3592.3|3586.3|3593|3587|3592.3|3586.3|7
1642597570000|2022-01-19 13:06:10|3592|3586|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|8
1642597580000|2022-01-19 13:06:20|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|8
1642597590000|2022-01-19 13:06:30|3590.5|3584.5|3591.8|3585.8|3591.8|3585.8|3590.3|3584.3|16
1642597600000|2022-01-19 13:06:40|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|6
1642597610000|2022-01-19 13:06:50|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|8
1642597620000|2022-01-19 13:07:00|3591.6|3585.6|3589.5|3583.5|3591.6|3585.6|3589.5|3583.5|8
1642597630000|2022-01-19 13:07:10|3589.8|3583.8|3589.5|3583.5|3590.3|3584.3|3588.3|3582.3|15
1642597640000|2022-01-19 13:07:20|3589.8|3583.8|3590.8|3584.8|3591|3585|3589.5|3583.5|10
1642597650000|2022-01-19 13:07:30|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1642597660000|2022-01-19 13:07:40|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|8
1642597670000|2022-01-19 13:07:50|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|5
1642597680000|2022-01-19 13:08:00|3592|3586|3590.3|3584.3|3592|3586|3590.3|3584.3|13
1642597690000|2022-01-19 13:08:10|3590.5|3584.5|3592|3586|3592|3586|3590.5|3584.5|9
1642597700000|2022-01-19 13:08:20|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|8
1642597710000|2022-01-19 13:08:30|3590.8|3584.8|3590|3584|3591.5|3585.5|3589.8|3583.8|15
1642597720000|2022-01-19 13:08:40|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1642597730000|2022-01-19 13:08:50|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|6
1642597740000|2022-01-19 13:09:00|3590.5|3584.5|3588.5|3582.5|3590.5|3584.5|3588.3|3582.3|8
1642597750000|2022-01-19 13:09:10|3589.5|3583.5|3588.8|3582.8|3590|3584|3588.8|3582.8|7
1642597760000|2022-01-19 13:09:20|3589|3583|3589|3583|3589|3583|3588.5|3582.5|6
1642597770000|2022-01-19 13:09:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1642597780000|2022-01-19 13:09:40|3588.3|3582.3|3588|3582|3589.8|3583.8|3588|3582|8
1642597790000|2022-01-19 13:09:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1642597800000|2022-01-19 13:10:00|3587.5|3581.5|3585|3579|3587.5|3581.5|3584.8|3578.8|11
1642597810000|2022-01-19 13:10:10|3584.8|3578.8|3584.3|3578.3|3585.3|3579.3|3584|3578|10
1642597820000|2022-01-19 13:10:20|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|4
1642597830000|2022-01-19 13:10:30|3585.5|3579.5|3583.5|3577.5|3585.5|3579.5|3583.5|3577.5|8
1642597840000|2022-01-19 13:10:40|3583.8|3577.8|3584.3|3578.3|3584.5|3578.5|3583.3|3577.3|5
1642597850000|2022-01-19 13:10:50|3584.5|3578.5|3583.5|3577.5|3585|3579|3583.5|3577.5|6
1642597860000|2022-01-19 13:11:00|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582|3576|8
1642597870000|2022-01-19 13:11:10|3583|3577|3585|3579|3585|3579|3583|3577|6
1642597880000|2022-01-19 13:11:20|3584.8|3578.8|3583|3577|3584.8|3578.8|3583|3577|5
1642597890000|2022-01-19 13:11:30|3584|3578|3583.3|3577.3|3584.8|3578.8|3583|3577|19
1642597900000|2022-01-19 13:11:40|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|3
1642597910000|2022-01-19 13:11:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|6
1642597920000|2022-01-19 13:12:00|3584.8|3578.8|3585|3579|3585|3579|3584|3578|8
1642597930000|2022-01-19 13:12:10|3585.3|3579.3|3584.8|3578.8|3586|3580|3584.3|3578.3|12
1642597940000|2022-01-19 13:12:20|3585|3579|3585.8|3579.8|3585.8|3579.8|3585|3579|4
1642597950000|2022-01-19 13:12:30|3586|3580|3585|3579|3586|3580|3585|3579|4
1642597960000|2022-01-19 13:12:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1642597970000|2022-01-19 13:12:50|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.5|3579.5|5
1642597980000|2022-01-19 13:13:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642597990000|2022-01-19 13:13:10|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|5
1642598000000|2022-01-19 13:13:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1642598010000|2022-01-19 13:13:30|3585|3579|3585|3579|3585.3|3579.3|3585|3579|3
1642598020000|2022-01-19 13:13:40|3584.8|3578.8|3585|3579|3585.3|3579.3|3584.5|3578.5|6
1642598040000|2022-01-19 13:14:00|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584.3|3578.3|4
1642598050000|2022-01-19 13:14:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1642598060000|2022-01-19 13:14:20|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|4
1642598070000|2022-01-19 13:14:30|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1642598080000|2022-01-19 13:14:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642598090000|2022-01-19 13:14:50|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|3
1642598100000|2022-01-19 13:15:00|3586|3580|3589|3583|3589.3|3583.3|3586|3580|9
1642598110000|2022-01-19 13:15:10|3588.8|3582.8|3590|3584|3590|3584|3588.8|3582.8|4
1642598120000|2022-01-19 13:15:20|3590.3|3584.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|4
1642598130000|2022-01-19 13:15:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642598140000|2022-01-19 13:15:40|3591.3|3585.3|3591.3|3585.3|3591.8|3585.8|3591|3585|8
1642598150000|2022-01-19 13:15:50|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|2
1642598160000|2022-01-19 13:16:00|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|5
1642598170000|2022-01-19 13:16:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1642598180000|2022-01-19 13:16:20|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1642598190000|2022-01-19 13:16:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642598200000|2022-01-19 13:16:40|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1642598210000|2022-01-19 13:16:50|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|4
1642598220000|2022-01-19 13:17:00|3587.5|3581.5|3586|3580|3587.5|3581.5|3586|3580|5
1642598230000|2022-01-19 13:17:10|3585.8|3579.8|3587.5|3581.5|3587.5|3581.5|3585.5|3579.5|6
1642598240000|2022-01-19 13:17:20|3587.3|3581.3|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|4
1642598250000|2022-01-19 13:17:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1642598260000|2022-01-19 13:17:40|3587|3581|3589.3|3583.3|3589.3|3583.3|3587|3581|6
1642598270000|2022-01-19 13:17:50|3589|3583|3589|3583|3589|3583|3588.8|3582.8|5
1642598280000|2022-01-19 13:18:00|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|9
1642598290000|2022-01-19 13:18:10|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1642598300000|2022-01-19 13:18:20|3590.3|3584.3|3589|3583|3590.3|3584.3|3589|3583|5
1642598310000|2022-01-19 13:18:30|3589.5|3583.5|3588.5|3582.5|3589.8|3583.8|3588.5|3582.5|7
1642598320000|2022-01-19 13:18:40|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.3|3581.3|4
1642598330000|2022-01-19 13:18:50|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|4
1642598340000|2022-01-19 13:19:00|3587.5|3581.5|3585.8|3579.8|3587.5|3581.5|3585.5|3579.5|10
1642598350000|2022-01-19 13:19:10|3586|3580|3586.3|3580.3|3586.5|3580.5|3586|3580|6
1642598360000|2022-01-19 13:19:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1642598370000|2022-01-19 13:19:30|3586.3|3580.3|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|9
1642598380000|2022-01-19 13:19:40|3586|3580|3586|3580|3586|3580|3585.8|3579.8|3
1642598390000|2022-01-19 13:19:50|3585.8|3579.8|3586.3|3580.3|3586.5|3580.5|3585.8|3579.8|6
1642598400000|2022-01-19 13:20:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3585.3|3579.3|8
1642598410000|2022-01-19 13:20:10|3586|3580|3585.5|3579.5|3586|3580|3585|3579|8
1642598420000|2022-01-19 13:20:20|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|5
1642598430000|2022-01-19 13:20:30|3585|3579|3586|3580|3586.5|3580.5|3584.8|3578.8|7
1642598450000|2022-01-19 13:20:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642598460000|2022-01-19 13:21:00|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|7
1642598470000|2022-01-19 13:21:10|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|7
1642598480000|2022-01-19 13:21:20|3586|3580|3587.5|3581.5|3587.5|3581.5|3585.8|3579.8|8
1642598490000|2022-01-19 13:21:30|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1642598500000|2022-01-19 13:21:40|3588.3|3582.3|3588.8|3582.8|3589|3583|3588.3|3582.3|4
1642598510000|2022-01-19 13:21:50|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1642598520000|2022-01-19 13:22:00|3588.3|3582.3|3586|3580|3588.3|3582.3|3585.8|3579.8|7
1642598530000|2022-01-19 13:22:10|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.3|3579.3|11
1642598540000|2022-01-19 13:22:20|3585.5|3579.5|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|2
1642598550000|2022-01-19 13:22:30|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|2
1642598580000|2022-01-19 13:23:00|3583.3|3577.3|3584.5|3578.5|3584.5|3578.5|3583.3|3577.3|4
1642598590000|2022-01-19 13:23:10|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1642598600000|2022-01-19 13:23:20|3585.5|3579.5|3585.8|3579.8|3586|3580|3585.5|3579.5|4
1642598610000|2022-01-19 13:23:30|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|2
1642598620000|2022-01-19 13:23:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642598640000|2022-01-19 13:24:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1642598650000|2022-01-19 13:24:10|3584.3|3578.3|3586.3|3580.3|3586.5|3580.5|3584.3|3578.3|6
1642598660000|2022-01-19 13:24:20|3585.8|3579.8|3586|3580|3586|3580|3585.3|3579.3|6
1642598670000|2022-01-19 13:24:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642598690000|2022-01-19 13:24:50|3586|3580|3587|3581|3587.5|3581.5|3586|3580|6
1642598700000|2022-01-19 13:25:00|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3585.5|3579.5|3
1642598710000|2022-01-19 13:25:10|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|4
1642598720000|2022-01-19 13:25:20|3585.3|3579.3|3585|3579|3585.3|3579.3|3584|3578|7
1642598730000|2022-01-19 13:25:30|3584.8|3578.8|3582.3|3576.3|3584.8|3578.8|3582|3576|7
1642598740000|2022-01-19 13:25:40|3583.5|3577.5|3582.3|3576.3|3584|3578|3582.3|3576.3|5
1642598760000|2022-01-19 13:26:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1642598770000|2022-01-19 13:26:10|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.3|3575.3|5
1642598780000|2022-01-19 13:26:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1642598790000|2022-01-19 13:26:30|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|4
1642598800000|2022-01-19 13:26:40|3582.3|3576.3|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|5
1642598810000|2022-01-19 13:26:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1642598820000|2022-01-19 13:27:00|3582.3|3576.3|3583.3|3577.3|3583.3|3577.3|3582.3|3576.3|3
1642598830000|2022-01-19 13:27:10|3583.5|3577.5|3584.3|3578.3|3584.5|3578.5|3583.5|3577.5|6
1642598840000|2022-01-19 13:27:20|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|5
1642598850000|2022-01-19 13:27:30|3584.8|3578.8|3583.5|3577.5|3584.8|3578.8|3583.5|3577.5|4
1642598860000|2022-01-19 13:27:40|3584.5|3578.5|3585|3579|3585|3579|3584.5|3578.5|3
1642598870000|2022-01-19 13:27:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1642598880000|2022-01-19 13:28:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1642598890000|2022-01-19 13:28:10|3584.5|3578.5|3586.3|3580.3|3586.3|3580.3|3584.5|3578.5|3
1642598900000|2022-01-19 13:28:20|3586.5|3580.5|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|5
1642598910000|2022-01-19 13:28:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642598930000|2022-01-19 13:28:50|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1642598940000|2022-01-19 13:29:00|3586.8|3580.8|3585|3579|3586.8|3580.8|3585|3579|4
1642598950000|2022-01-19 13:29:10|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|3
1642598960000|2022-01-19 13:29:20|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1642598970000|2022-01-19 13:29:30|3585.3|3579.3|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|4
1642598990000|2022-01-19 13:29:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642599000000|2022-01-19 13:30:00|3587|3581|3587.8|3581.8|3587.8|3581.8|3587|3581|4
1642599010000|2022-01-19 13:30:10|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1642599020000|2022-01-19 13:30:20|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1642599030000|2022-01-19 13:30:30|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1642599040000|2022-01-19 13:30:40|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.3|3582.3|6
1642599050000|2022-01-19 13:30:50|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|4
1642599060000|2022-01-19 13:31:00|3590|3584|3589.8|3583.8|3591.3|3585.3|3589|3583|9
1642599080000|2022-01-19 13:31:20|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1642599100000|2022-01-19 13:31:40|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|2
1642599120000|2022-01-19 13:32:00|3590|3584|3591|3585|3591.3|3585.3|3590|3584|5
1642599130000|2022-01-19 13:32:10|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|3
1642599140000|2022-01-19 13:32:20|3592.3|3586.3|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|3
1642599150000|2022-01-19 13:32:30|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.8|3585.8|3
1642599160000|2022-01-19 13:32:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1642599180000|2022-01-19 13:33:00|3591.5|3585.5|3590.3|3584.3|3591.5|3585.5|3589.5|3583.5|8
1642599190000|2022-01-19 13:33:10|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1642599210000|2022-01-19 13:33:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1642599220000|2022-01-19 13:33:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1642599230000|2022-01-19 13:33:50|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3587.3|3581.3|4
1642599240000|2022-01-19 13:34:00|3587|3581|3586.8|3580.8|3587|3581|3585.5|3579.5|8
1642599250000|2022-01-19 13:34:10|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1642599270000|2022-01-19 13:34:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1642599300000|2022-01-19 13:35:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1642599310000|2022-01-19 13:35:10|3588.3|3582.3|3590.3|3584.3|3590.3|3584.3|3588.3|3582.3|4
1642599320000|2022-01-19 13:35:20|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1642599330000|2022-01-19 13:35:30|3590.3|3584.3|3590.8|3584.8|3591.3|3585.3|3590|3584|7
1642599340000|2022-01-19 13:35:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642599350000|2022-01-19 13:35:50|3592.1|3586.1|3592.5|3586.5|3592.5|3586.5|3592.1|3586.1|2
1642599360000|2022-01-19 13:36:00|3592.9|3586.9|3590|3584|3592.9|3586.9|3590|3584|6
1642599370000|2022-01-19 13:36:10|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|2
1642599380000|2022-01-19 13:36:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642599390000|2022-01-19 13:36:30|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|2
1642599400000|2022-01-19 13:36:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642599420000|2022-01-19 13:37:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1642599440000|2022-01-19 13:37:20|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|2
1642599450000|2022-01-19 13:37:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642599460000|2022-01-19 13:37:40|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1642599470000|2022-01-19 13:37:50|3590.3|3584.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|3
1642599480000|2022-01-19 13:38:00|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|3
1642599490000|2022-01-19 13:38:10|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|2
1642599510000|2022-01-19 13:38:30|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|3
1642599520000|2022-01-19 13:38:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1642599530000|2022-01-19 13:38:50|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|5
1642599540000|2022-01-19 13:39:00|3593.8|3587.8|3595|3589|3595|3589|3593.8|3587.8|3
1642599550000|2022-01-19 13:39:10|3594.8|3588.8|3594.3|3588.3|3595|3589|3594.3|3588.3|4
1642599560000|2022-01-19 13:39:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642599570000|2022-01-19 13:39:30|3595.3|3589.3|3593.8|3587.8|3595.3|3589.3|3593.8|3587.8|3
1642599580000|2022-01-19 13:39:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1642599590000|2022-01-19 13:39:50|3593.8|3587.8|3595.5|3589.5|3595.5|3589.5|3593|3587|9
1642599600000|2022-01-19 13:40:00|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|5
1642599610000|2022-01-19 13:40:10|3596|3590|3596.5|3590.5|3596.8|3590.8|3596|3590|8
1642599620000|2022-01-19 13:40:20|3596|3590|3596|3590|3596.8|3590.8|3595.8|3589.8|8
1642599630000|2022-01-19 13:40:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1642599640000|2022-01-19 13:40:40|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1642599650000|2022-01-19 13:40:50|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|3
1642599660000|2022-01-19 13:41:00|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|6
1642599670000|2022-01-19 13:41:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1642599680000|2022-01-19 13:41:20|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|4
1642599690000|2022-01-19 13:41:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642599700000|2022-01-19 13:41:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642599710000|2022-01-19 13:41:50|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1642599720000|2022-01-19 13:42:00|3594.3|3588.3|3593|3587|3594.3|3588.3|3593|3587|5
1642599730000|2022-01-19 13:42:10|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|3
1642599740000|2022-01-19 13:42:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1642599750000|2022-01-19 13:42:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1642599760000|2022-01-19 13:42:40|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|3
1642599770000|2022-01-19 13:42:50|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|2
1642599780000|2022-01-19 13:43:00|3593.5|3587.5|3593.4|3587.4|3593.5|3587.5|3593.3|3587.3|5
1642599790000|2022-01-19 13:43:10|3593.3|3587.3|3592.9|3586.9|3594|3588|3592.9|3586.9|5
1642599800000|2022-01-19 13:43:20|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|3
1642599810000|2022-01-19 13:43:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1642599820000|2022-01-19 13:43:40|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|3
1642599840000|2022-01-19 13:44:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642599850000|2022-01-19 13:44:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3592.8|3586.8|7
1642599860000|2022-01-19 13:44:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|5
1642599870000|2022-01-19 13:44:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1642599880000|2022-01-19 13:44:40|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|4
1642599890000|2022-01-19 13:44:50|3595|3589|3596|3590|3596.3|3590.3|3595|3589|6
1642599900000|2022-01-19 13:45:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1642599910000|2022-01-19 13:45:10|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595|3589|8
1642599920000|2022-01-19 13:45:20|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1642599930000|2022-01-19 13:45:30|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1642599940000|2022-01-19 13:45:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|4
1642599960000|2022-01-19 13:46:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1642599970000|2022-01-19 13:46:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642600000000|2022-01-19 13:46:40|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1642600010000|2022-01-19 13:46:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|3
1642600020000|2022-01-19 13:47:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1642600030000|2022-01-19 13:47:10|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1642600040000|2022-01-19 13:47:20|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|3
1642600050000|2022-01-19 13:47:30|3592.5|3586.5|3592|3586|3592.8|3586.8|3592|3586|4
1642600060000|2022-01-19 13:47:40|3592.3|3586.3|3593.3|3587.3|3593.5|3587.5|3592.3|3586.3|4
1642600070000|2022-01-19 13:47:50|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|3
1642600080000|2022-01-19 13:48:00|3593.8|3587.8|3595.5|3589.5|3595.5|3589.5|3593.8|3587.8|6
1642600090000|2022-01-19 13:48:10|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|3
1642600110000|2022-01-19 13:48:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1642600130000|2022-01-19 13:48:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642600140000|2022-01-19 13:49:00|3595|3589|3596.3|3590.3|3596.5|3590.5|3595|3589|5
1642600150000|2022-01-19 13:49:10|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|4
1642600160000|2022-01-19 13:49:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|6
1642600170000|2022-01-19 13:49:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1642600190000|2022-01-19 13:49:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642600200000|2022-01-19 13:50:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1642600210000|2022-01-19 13:50:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642600220000|2022-01-19 13:50:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595|3589|5
1642600240000|2022-01-19 13:50:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1642600260000|2022-01-19 13:51:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642600270000|2022-01-19 13:51:10|3595|3589|3595|3589|3595|3589|3594.3|3588.3|5
1642600280000|2022-01-19 13:51:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642600290000|2022-01-19 13:51:30|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1642600300000|2022-01-19 13:51:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642600310000|2022-01-19 13:51:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1642600320000|2022-01-19 13:52:00|3594.5|3588.5|3594.5|3588.5|3595|3589|3594.3|3588.3|5
1642600330000|2022-01-19 13:52:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642600340000|2022-01-19 13:52:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1642600350000|2022-01-19 13:52:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|7
1642600360000|2022-01-19 13:52:40|3594.5|3588.5|3595|3589|3595.3|3589.3|3594.5|3588.5|4
1642600370000|2022-01-19 13:52:50|3594.8|3588.8|3595.3|3589.3|3596.5|3590.5|3594.8|3588.8|5
1642600380000|2022-01-19 13:53:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1642600390000|2022-01-19 13:53:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642600400000|2022-01-19 13:53:20|3595|3589|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|5
1642600420000|2022-01-19 13:53:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642600430000|2022-01-19 13:53:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642600440000|2022-01-19 13:54:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1642600460000|2022-01-19 13:54:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642600470000|2022-01-19 13:54:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594|3588|6
1642600490000|2022-01-19 13:54:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|4
1642600500000|2022-01-19 13:55:00|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|3
1642600510000|2022-01-19 13:55:10|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|4
1642600530000|2022-01-19 13:55:30|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1642600550000|2022-01-19 13:55:50|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.8|3588.8|3
1642600560000|2022-01-19 13:56:00|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|8
1642600570000|2022-01-19 13:56:10|3595.8|3589.8|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1642600580000|2022-01-19 13:56:20|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.3|3589.3|7
1642600590000|2022-01-19 13:56:30|3595.3|3589.3|3595|3589|3596|3590|3595|3589|9
1642600600000|2022-01-19 13:56:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642600610000|2022-01-19 13:56:50|3595|3589|3596.5|3590.5|3596.5|3590.5|3595|3589|3
1642600620000|2022-01-19 13:57:00|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|3
1642600630000|2022-01-19 13:57:10|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|4
1642600650000|2022-01-19 13:57:30|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1642600660000|2022-01-19 13:57:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642600670000|2022-01-19 13:57:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1642600680000|2022-01-19 13:58:00|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1642600690000|2022-01-19 13:58:10|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.6|3589.6|4
1642600700000|2022-01-19 13:58:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1642600710000|2022-01-19 13:58:30|3596.3|3590.3|3596.3|3590.3|3597|3591|3596|3590|6
1642600720000|2022-01-19 13:58:40|3596|3590|3596.8|3590.8|3597|3591|3596|3590|7
1642600730000|2022-01-19 13:58:50|3596.5|3590.5|3596.8|3590.8|3597|3591|3596.5|3590.5|6
1642600740000|2022-01-19 13:59:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642600750000|2022-01-19 13:59:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1642600760000|2022-01-19 13:59:20|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1642600770000|2022-01-19 13:59:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642600780000|2022-01-19 13:59:40|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642600790000|2022-01-19 13:59:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1642600800000|2022-01-19 14:00:00|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|7
1642600810000|2022-01-19 14:00:10|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|3
1642600820000|2022-01-19 14:00:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642600830000|2022-01-19 14:00:30|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|2
1642600840000|2022-01-19 14:00:40|3598.5|3592.5|3597.3|3591.3|3598.5|3592.5|3596.8|3590.8|8
1642600850000|2022-01-19 14:00:50|3596.8|3590.8|3597|3591|3598.3|3592.3|3596.8|3590.8|7
1642600860000|2022-01-19 14:01:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642600880000|2022-01-19 14:01:20|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|8
1642600890000|2022-01-19 14:01:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642600900000|2022-01-19 14:01:40|3596|3590|3596.5|3590.5|3596.8|3590.8|3596|3590|4
1642600910000|2022-01-19 14:01:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642600920000|2022-01-19 14:02:00|3595.3|3589.3|3595.8|3589.8|3596|3590|3595.3|3589.3|3
1642600930000|2022-01-19 14:02:10|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|4
1642600940000|2022-01-19 14:02:20|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1642600950000|2022-01-19 14:02:30|3593.8|3587.8|3595|3589|3595|3589|3593.8|3587.8|5
1642600960000|2022-01-19 14:02:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642600970000|2022-01-19 14:02:50|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1642600980000|2022-01-19 14:03:00|3595|3589|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|7
1642600990000|2022-01-19 14:03:10|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1642601000000|2022-01-19 14:03:20|3595.5|3589.5|3595.8|3589.8|3596|3590|3595.5|3589.5|4
1642601010000|2022-01-19 14:03:30|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1642601020000|2022-01-19 14:03:40|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1642601030000|2022-01-19 14:03:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642601040000|2022-01-19 14:04:00|3596.5|3590.5|3596.5|3590.5|3597|3591|3595.8|3589.8|6
1642601050000|2022-01-19 14:04:10|3596.8|3590.8|3596|3590|3596.8|3590.8|3596|3590|6
1642601060000|2022-01-19 14:04:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642601070000|2022-01-19 14:04:30|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1642601080000|2022-01-19 14:04:40|3595.8|3589.8|3597|3591|3597|3591|3595.5|3589.5|6
1642601090000|2022-01-19 14:04:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642601100000|2022-01-19 14:05:00|3596.8|3590.8|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|6
1642601110000|2022-01-19 14:05:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642601120000|2022-01-19 14:05:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642601140000|2022-01-19 14:05:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642601150000|2022-01-19 14:05:50|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|6
1642601170000|2022-01-19 14:06:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642601180000|2022-01-19 14:06:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642601190000|2022-01-19 14:06:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642601210000|2022-01-19 14:06:50|3595.8|3589.8|3597|3591|3597|3591|3595.8|3589.8|3
1642601220000|2022-01-19 14:07:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1642601240000|2022-01-19 14:07:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1642601250000|2022-01-19 14:07:30|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1642601260000|2022-01-19 14:07:40|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|3
1642601270000|2022-01-19 14:07:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642601280000|2022-01-19 14:08:00|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|6
1642601290000|2022-01-19 14:08:10|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1642601310000|2022-01-19 14:08:30|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|3
1642601320000|2022-01-19 14:08:40|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|3
1642601330000|2022-01-19 14:08:50|3595.5|3589.5|3595.8|3589.8|3597|3591|3595.5|3589.5|5
1642601340000|2022-01-19 14:09:00|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642601350000|2022-01-19 14:09:10|3596|3590|3596.3|3590.3|3597.3|3591.3|3596|3590|4
1642601360000|2022-01-19 14:09:20|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|4
1642601370000|2022-01-19 14:09:30|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|3
1642601380000|2022-01-19 14:09:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1642601400000|2022-01-19 14:10:00|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1642601410000|2022-01-19 14:10:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1642601420000|2022-01-19 14:10:20|3594.8|3588.8|3594.3|3588.3|3595|3589|3594.3|3588.3|4
1642601430000|2022-01-19 14:10:30|3594.5|3588.5|3595.5|3589.5|3596.3|3590.3|3594.5|3588.5|6
1642601440000|2022-01-19 14:10:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|4
1642601450000|2022-01-19 14:10:50|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1642601460000|2022-01-19 14:11:00|3597.5|3591.5|3596.8|3590.8|3597.8|3591.8|3596|3590|7
1642601470000|2022-01-19 14:11:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642601480000|2022-01-19 14:11:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1642601490000|2022-01-19 14:11:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642601500000|2022-01-19 14:11:40|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595.3|3589.3|3
1642601510000|2022-01-19 14:11:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1642601520000|2022-01-19 14:12:00|3596.3|3590.3|3597.8|3591.8|3598|3592|3596.3|3590.3|6
1642601530000|2022-01-19 14:12:10|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1642601540000|2022-01-19 14:12:20|3598.5|3592.5|3599.8|3593.8|3600.3|3594.3|3598.5|3592.5|8
1642601550000|2022-01-19 14:12:30|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|2
1642601560000|2022-01-19 14:12:40|3599.8|3593.8|3599.8|3593.8|3600.3|3594.3|3599.5|3593.5|5
1642601570000|2022-01-19 14:12:50|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642601580000|2022-01-19 14:13:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642601590000|2022-01-19 14:13:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1642601600000|2022-01-19 14:13:20|3599.5|3593.5|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|3
1642601610000|2022-01-19 14:13:30|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1642601620000|2022-01-19 14:13:40|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1642601630000|2022-01-19 14:13:50|3601.3|3595.3|3601.8|3595.8|3602.3|3596.3|3600.5|3594.5|12
1642601640000|2022-01-19 14:14:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3600.3|3594.3|7
1642601650000|2022-01-19 14:14:10|3601.3|3595.3|3601|3595|3601.8|3595.8|3601|3595|8
1642601660000|2022-01-19 14:14:20|3601.3|3595.3|3602|3596|3602.3|3596.3|3601.3|3595.3|7
1642601670000|2022-01-19 14:14:30|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1642601680000|2022-01-19 14:14:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1642601690000|2022-01-19 14:14:50|3602|3596|3600.8|3594.8|3602.3|3596.3|3600.8|3594.8|4
1642601700000|2022-01-19 14:15:00|3601|3595|3602|3596|3602|3596|3601|3595|3
1642601710000|2022-01-19 14:15:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642601720000|2022-01-19 14:15:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1642601730000|2022-01-19 14:15:30|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1642601740000|2022-01-19 14:15:40|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|3
1642601750000|2022-01-19 14:15:50|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|8
1642601760000|2022-01-19 14:16:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1642601770000|2022-01-19 14:16:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601|3595|6
1642601780000|2022-01-19 14:16:20|3601.8|3595.8|3602|3596|3602.3|3596.3|3601.8|3595.8|5
1642601790000|2022-01-19 14:16:30|3603.3|3597.3|3605.5|3599.5|3606.8|3600.8|3603.3|3597.3|9
1642601800000|2022-01-19 14:16:40|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605|3599|5
1642601810000|2022-01-19 14:16:50|3605|3599|3605|3599|3605|3599|3604.5|3598.5|4
1642601820000|2022-01-19 14:17:00|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|5
1642601830000|2022-01-19 14:17:10|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1642601840000|2022-01-19 14:17:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642601850000|2022-01-19 14:17:30|3604|3598|3604|3598|3604.5|3598.5|3604|3598|4
1642601860000|2022-01-19 14:17:40|3603.8|3597.8|3602|3596|3603.8|3597.8|3602|3596|3
1642601870000|2022-01-19 14:17:50|3601.8|3595.8|3603.5|3597.5|3603.8|3597.8|3601.8|3595.8|8
1642601880000|2022-01-19 14:18:00|3603|3597|3604.3|3598.3|3604.3|3598.3|3603|3597|5
1642601890000|2022-01-19 14:18:10|3604|3598|3605|3599|3605|3599|3603.8|3597.8|6
1642601900000|2022-01-19 14:18:20|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1642601910000|2022-01-19 14:18:30|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|3
1642601920000|2022-01-19 14:18:40|3607.5|3601.5|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|5
1642601930000|2022-01-19 14:18:50|3606.3|3600.3|3606.6|3600.6|3606.6|3600.6|3605.5|3599.5|7
1642601940000|2022-01-19 14:19:00|3607|3601|3607.4|3601.4|3607.4|3601.4|3607|3601|2
1642601950000|2022-01-19 14:19:10|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1642601960000|2022-01-19 14:19:20|3608|3602|3609.8|3603.8|3609.8|3603.8|3608|3602|4
1642601970000|2022-01-19 14:19:30|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|2
1642601990000|2022-01-19 14:19:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1642602000000|2022-01-19 14:20:00|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1642602010000|2022-01-19 14:20:10|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1642602030000|2022-01-19 14:20:30|3608.3|3602.3|3606.8|3600.8|3608.3|3602.3|3606.5|3600.5|4
1642602040000|2022-01-19 14:20:40|3606.6|3600.6|3607.6|3601.6|3607.6|3601.6|3606.6|3600.6|3
1642602050000|2022-01-19 14:20:50|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1642602060000|2022-01-19 14:21:00|3607|3601|3607|3601|3607.5|3601.5|3606.8|3600.8|4
1642602070000|2022-01-19 14:21:10|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1642602080000|2022-01-19 14:21:20|3608.3|3602.3|3608.3|3602.3|3609|3603|3608.3|3602.3|5
1642602090000|2022-01-19 14:21:30|3608.5|3602.5|3610.5|3604.5|3610.5|3604.5|3608|3602|4
1642602100000|2022-01-19 14:21:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642602110000|2022-01-19 14:21:50|3609|3603|3610|3604|3610|3604|3609|3603|2
1642602120000|2022-01-19 14:22:00|3609.5|3603.5|3608.5|3602.5|3609.5|3603.5|3608.3|3602.3|6
1642602130000|2022-01-19 14:22:10|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|3
1642602140000|2022-01-19 14:22:20|3610|3604|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|5
1642602150000|2022-01-19 14:22:30|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|3
1642602160000|2022-01-19 14:22:40|3609.8|3603.8|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1642602170000|2022-01-19 14:22:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1642602180000|2022-01-19 14:23:00|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|3
1642602190000|2022-01-19 14:23:10|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1642602200000|2022-01-19 14:23:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642602210000|2022-01-19 14:23:30|3609|3603|3608.5|3602.5|3609|3603|3608|3602|4
1642602220000|2022-01-19 14:23:40|3608|3602|3608.5|3602.5|3609|3603|3608|3602|9
1642602230000|2022-01-19 14:23:50|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|4
1642602250000|2022-01-19 14:24:10|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|3
1642602260000|2022-01-19 14:24:20|3607|3601|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|5
1642602270000|2022-01-19 14:24:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|6
1642602280000|2022-01-19 14:24:40|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1642602290000|2022-01-19 14:24:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1642602300000|2022-01-19 14:25:00|3605.5|3599.5|3606|3600|3606.8|3600.8|3605.5|3599.5|6
1642602320000|2022-01-19 14:25:20|3605.8|3599.8|3605|3599|3605.8|3599.8|3604.8|3598.8|7
1642602330000|2022-01-19 14:25:30|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|5
1642602340000|2022-01-19 14:25:40|3606|3600|3606|3600|3606.3|3600.3|3605.8|3599.8|4
1642602350000|2022-01-19 14:25:50|3606.8|3600.8|3605.3|3599.3|3606.8|3600.8|3605.3|3599.3|4
1642602360000|2022-01-19 14:26:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1642602370000|2022-01-19 14:26:10|3605.5|3599.5|3606.8|3600.8|3606.8|3600.8|3605.5|3599.5|6
1642602380000|2022-01-19 14:26:20|3606.3|3600.3|3605|3599|3606.5|3600.5|3605|3599|6
1642602390000|2022-01-19 14:26:30|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1642602400000|2022-01-19 14:26:40|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3603.3|3597.3|8
1642602410000|2022-01-19 14:26:50|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.5|3596.5|8
1642602420000|2022-01-19 14:27:00|3603.3|3597.3|3603.5|3597.5|3604|3598|3602.8|3596.8|12
1642602430000|2022-01-19 14:27:10|3603|3597|3599.3|3593.3|3603|3597|3599.3|3593.3|16
1642602440000|2022-01-19 14:27:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598|3592|5
1642602450000|2022-01-19 14:27:30|3599|3593|3596.3|3590.3|3599|3593|3596.3|3590.3|13
1642602460000|2022-01-19 14:27:40|3596.8|3590.8|3595|3589|3596.8|3590.8|3595|3589|6
1642602470000|2022-01-19 14:27:50|3595.5|3589.5|3596.3|3590.3|3596.8|3590.8|3595.5|3589.5|7
1642602480000|2022-01-19 14:28:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1642602490000|2022-01-19 14:28:10|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|4
1642602500000|2022-01-19 14:28:20|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1642602510000|2022-01-19 14:28:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1642602520000|2022-01-19 14:28:40|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|2
1642602530000|2022-01-19 14:28:50|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1642602540000|2022-01-19 14:29:00|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1642602550000|2022-01-19 14:29:10|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1642602560000|2022-01-19 14:29:20|3598.8|3592.8|3600|3594|3600.3|3594.3|3598.8|3592.8|5
1642602570000|2022-01-19 14:29:30|3600.3|3594.3|3600|3594|3600.5|3594.5|3599.8|3593.8|6
1642602580000|2022-01-19 14:29:40|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|4
1642602590000|2022-01-19 14:29:50|3600|3594|3599.5|3593.5|3600|3594|3599|3593|7
1642602600000|2022-01-19 14:30:00|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|2
1642602610000|2022-01-19 14:30:10|3598.5|3592.5|3599.8|3593.8|3599.8|3593.8|3598.5|3592.5|6
1642602620000|2022-01-19 14:30:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|6
1642602630000|2022-01-19 14:30:30|3599.5|3593.5|3596.5|3590.5|3599.5|3593.5|3596.5|3590.5|8
1642602640000|2022-01-19 14:30:40|3596.3|3590.3|3593|3587|3596.3|3590.3|3593|3587|12
1642602650000|2022-01-19 14:30:50|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|7
1642602660000|2022-01-19 14:31:00|3593|3587|3591.5|3585.5|3593|3587|3591.5|3585.5|7
1642602670000|2022-01-19 14:31:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|8
1642602680000|2022-01-19 14:31:20|3591.8|3585.8|3592.3|3586.3|3592.8|3586.8|3591|3585|11
1642602690000|2022-01-19 14:31:30|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|7
1642602700000|2022-01-19 14:31:40|3593.8|3587.8|3594.5|3588.5|3595|3589|3593.5|3587.5|8
1642602710000|2022-01-19 14:31:50|3595|3589|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|4
1642602720000|2022-01-19 14:32:00|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3594.5|3588.5|7
1642602730000|2022-01-19 14:32:10|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595|3589|3
1642602740000|2022-01-19 14:32:20|3595|3589|3594|3588|3595.5|3589.5|3594|3588|6
1642602750000|2022-01-19 14:32:30|3594.3|3588.3|3592.8|3586.8|3594.3|3588.3|3592.8|3586.8|6
1642602760000|2022-01-19 14:32:40|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|4
1642602770000|2022-01-19 14:32:50|3594.5|3588.5|3592|3586|3595|3589|3591|3585|8
1642602780000|2022-01-19 14:33:00|3592.3|3586.3|3592|3586|3593.3|3587.3|3592|3586|8
1642602790000|2022-01-19 14:33:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642602800000|2022-01-19 14:33:20|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|3
1642602810000|2022-01-19 14:33:30|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|4
1642602820000|2022-01-19 14:33:40|3594.8|3588.8|3597|3591|3597.5|3591.5|3594.8|3588.8|8
1642602830000|2022-01-19 14:33:50|3597.3|3591.3|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|5
1642602840000|2022-01-19 14:34:00|3597.8|3591.8|3597|3591|3598|3592|3597|3591|5
1642602870000|2022-01-19 14:34:30|3596.5|3590.5|3594|3588|3596.5|3590.5|3594|3588|3
1642602880000|2022-01-19 14:34:40|3595.3|3589.3|3595.3|3589.3|3596|3590|3595|3589|5
1642602890000|2022-01-19 14:34:50|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|2
1642602900000|2022-01-19 14:35:00|3596.5|3590.5|3598|3592|3598.5|3592.5|3596.5|3590.5|9
1642602910000|2022-01-19 14:35:10|3598.3|3592.3|3599|3593|3599.5|3593.5|3598.3|3592.3|6
1642602920000|2022-01-19 14:35:20|3598.8|3592.8|3599.8|3593.8|3600|3594|3598.8|3592.8|5
1642602930000|2022-01-19 14:35:30|3600|3594|3600|3594|3600|3594|3599.8|3593.8|3
1642602940000|2022-01-19 14:35:40|3600.5|3594.5|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|6
1642602950000|2022-01-19 14:35:50|3600.5|3594.5|3600.5|3594.5|3601|3595|3600|3594|8
1642602960000|2022-01-19 14:36:00|3600.8|3594.8|3600|3594|3601.5|3595.5|3600|3594|11
1642602970000|2022-01-19 14:36:10|3599.8|3593.8|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|2
1642602980000|2022-01-19 14:36:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642603000000|2022-01-19 14:36:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642603020000|2022-01-19 14:37:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3599.3|3593.3|8
1642603030000|2022-01-19 14:37:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|5
1642603040000|2022-01-19 14:37:20|3601.5|3595.5|3600.3|3594.3|3601.5|3595.5|3600|3594|5
1642603050000|2022-01-19 14:37:30|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642603060000|2022-01-19 14:37:40|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|3
1642603070000|2022-01-19 14:37:50|3601.5|3595.5|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|3
1642603080000|2022-01-19 14:38:00|3600.5|3594.5|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|6
1642603090000|2022-01-19 14:38:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1642603110000|2022-01-19 14:38:30|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|4
1642603120000|2022-01-19 14:38:40|3599.3|3593.3|3599.8|3593.8|3600.3|3594.3|3599.3|3593.3|8
1642603130000|2022-01-19 14:38:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1642603140000|2022-01-19 14:39:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642603150000|2022-01-19 14:39:10|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1642603160000|2022-01-19 14:39:20|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|2
1642603170000|2022-01-19 14:39:30|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|5
1642603180000|2022-01-19 14:39:40|3598.5|3592.5|3598|3592|3599|3593|3598|3592|5
1642603190000|2022-01-19 14:39:50|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1642603220000|2022-01-19 14:40:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1642603230000|2022-01-19 14:40:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642603240000|2022-01-19 14:40:40|3598|3592|3599|3593|3599|3593|3597.8|3591.8|8
1642603250000|2022-01-19 14:40:50|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1642603270000|2022-01-19 14:41:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1642603290000|2022-01-19 14:41:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|4
1642603300000|2022-01-19 14:41:40|3599|3593|3597.3|3591.3|3599|3593|3597.3|3591.3|4
1642603320000|2022-01-19 14:42:00|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1642603340000|2022-01-19 14:42:20|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|3
1642603350000|2022-01-19 14:42:30|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1642603360000|2022-01-19 14:42:40|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.3|3588.3|6
1642603370000|2022-01-19 14:42:50|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.5|3587.5|3
1642603380000|2022-01-19 14:43:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1642603390000|2022-01-19 14:43:10|3593.3|3587.3|3592.3|3586.3|3593.8|3587.8|3592.3|3586.3|7
1642603400000|2022-01-19 14:43:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1642603410000|2022-01-19 14:43:30|3594.5|3588.5|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|12
1642603420000|2022-01-19 14:43:40|3595.5|3589.5|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|5
1642603430000|2022-01-19 14:43:50|3596|3590|3596.8|3590.8|3596.8|3590.8|3596|3590|3
1642603440000|2022-01-19 14:44:00|3596.5|3590.5|3598.5|3592.5|3598.5|3592.5|3596.5|3590.5|6
1642603450000|2022-01-19 14:44:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1642603470000|2022-01-19 14:44:30|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|5
1642603480000|2022-01-19 14:44:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1642603490000|2022-01-19 14:44:50|3599.3|3593.3|3600.5|3594.5|3600.5|3594.5|3599.3|3593.3|9
1642603500000|2022-01-19 14:45:00|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|4
1642603510000|2022-01-19 14:45:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1642603520000|2022-01-19 14:45:20|3601.8|3595.8|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|5
1642603540000|2022-01-19 14:45:40|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|5
1642603560000|2022-01-19 14:46:00|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1642603570000|2022-01-19 14:46:10|3604|3598|3607.3|3601.3|3607.3|3601.3|3604|3598|11
1642603580000|2022-01-19 14:46:20|3607|3601|3606.3|3600.3|3607.3|3601.3|3606|3600|9
1642603590000|2022-01-19 14:46:30|3606|3600|3608.3|3602.3|3608.3|3602.3|3606|3600|8
1642603600000|2022-01-19 14:46:40|3608.5|3602.5|3608|3602|3608.8|3602.8|3608|3602|5
1642603610000|2022-01-19 14:46:50|3607.8|3601.8|3606|3600|3608|3602|3606|3600|10
1642603620000|2022-01-19 14:47:00|3605.8|3599.8|3603.8|3597.8|3606|3600|3603.8|3597.8|8
1642603630000|2022-01-19 14:47:10|3603.5|3597.5|3605.5|3599.5|3605.5|3599.5|3603.5|3597.5|9
1642603640000|2022-01-19 14:47:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642603650000|2022-01-19 14:47:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1642603660000|2022-01-19 14:47:40|3605.8|3599.8|3606.3|3600.3|3606.8|3600.8|3605.8|3599.8|5
1642603670000|2022-01-19 14:47:50|3606.5|3600.5|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|9
1642603680000|2022-01-19 14:48:00|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|8
1642603690000|2022-01-19 14:48:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1642603700000|2022-01-19 14:48:20|3607.3|3601.3|3608.8|3602.8|3608.9|3602.9|3606.8|3600.8|11
1642603710000|2022-01-19 14:48:30|3609.3|3603.3|3609.8|3603.8|3610|3604|3609.3|3603.3|3
1642603720000|2022-01-19 14:48:40|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|4
1642603730000|2022-01-19 14:48:50|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|3
1642603740000|2022-01-19 14:49:00|3608.3|3602.3|3606.3|3600.3|3608.3|3602.3|3606|3600|8
1642603750000|2022-01-19 14:49:10|3605.8|3599.8|3607.5|3601.5|3608|3602|3605.8|3599.8|5
1642603760000|2022-01-19 14:49:20|3607.3|3601.3|3603.8|3597.8|3607.3|3601.3|3603.8|3597.8|7
1642603770000|2022-01-19 14:49:30|3604|3598|3604.5|3598.5|3604.8|3598.8|3603.5|3597.5|7
1642603780000|2022-01-19 14:49:40|3604.3|3598.3|3604.3|3598.3|3604.8|3598.8|3603.5|3597.5|9
1642603790000|2022-01-19 14:49:50|3604.5|3598.5|3604.3|3598.3|3605|3599|3603.8|3597.8|7
1642603800000|2022-01-19 14:50:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642603810000|2022-01-19 14:50:10|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1642603820000|2022-01-19 14:50:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642603830000|2022-01-19 14:50:30|3604.5|3598.5|3605.3|3599.3|3605.5|3599.5|3604.3|3598.3|5
1642603840000|2022-01-19 14:50:40|3605.8|3599.8|3605.3|3599.3|3606|3600|3605.3|3599.3|3
1642603850000|2022-01-19 14:50:50|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|4
1642603860000|2022-01-19 14:51:00|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1642603880000|2022-01-19 14:51:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1642603890000|2022-01-19 14:51:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642603900000|2022-01-19 14:51:40|3604.5|3598.5|3604.8|3598.8|3605|3599|3604.5|3598.5|4
1642603920000|2022-01-19 14:52:00|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605.3|3599.3|4
1642603930000|2022-01-19 14:52:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1642603940000|2022-01-19 14:52:20|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|2
1642603950000|2022-01-19 14:52:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642603960000|2022-01-19 14:52:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1642603980000|2022-01-19 14:53:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.8|3597.8|4
1642603990000|2022-01-19 14:53:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642604000000|2022-01-19 14:53:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1642604020000|2022-01-19 14:53:40|3604.8|3598.8|3606.3|3600.3|3606.3|3600.3|3604.8|3598.8|5
1642604030000|2022-01-19 14:53:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642604040000|2022-01-19 14:54:00|3606|3600|3605|3599|3606|3600|3605|3599|5
1642604070000|2022-01-19 14:54:30|3604.3|3598.3|3604.8|3598.8|3605.3|3599.3|3604.3|3598.3|6
1642604080000|2022-01-19 14:54:40|3605.3|3599.3|3605.3|3599.3|3605.8|3599.8|3605|3599|7
1642604090000|2022-01-19 14:54:50|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1642604110000|2022-01-19 14:55:10|3605|3599|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|4
1642604120000|2022-01-19 14:55:20|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1642604130000|2022-01-19 14:55:30|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|3
1642604140000|2022-01-19 14:55:40|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.5|3599.5|4
1642604150000|2022-01-19 14:55:50|3606.5|3600.5|3606.3|3600.3|3606.8|3600.8|3605.5|3599.5|6
1642604160000|2022-01-19 14:56:00|3606.5|3600.5|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|4
1642604170000|2022-01-19 14:56:10|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1642604190000|2022-01-19 14:56:30|3606.3|3600.3|3607|3601|3607|3601|3606.3|3600.3|2
1642604200000|2022-01-19 14:56:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642604210000|2022-01-19 14:56:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1642604220000|2022-01-19 14:57:00|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606|3600|5
1642604230000|2022-01-19 14:57:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1642604260000|2022-01-19 14:57:40|3606.3|3600.3|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|4
1642604270000|2022-01-19 14:57:50|3607.5|3601.5|3608|3602|3608.3|3602.3|3607.3|3601.3|7
1642604280000|2022-01-19 14:58:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607|3601|6
1642604290000|2022-01-19 14:58:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1642604300000|2022-01-19 14:58:20|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1642604310000|2022-01-19 14:58:30|3607.3|3601.3|3605.8|3599.8|3607.3|3601.3|3605.8|3599.8|7
1642604320000|2022-01-19 14:58:40|3606|3600|3607.5|3601.5|3607.5|3601.5|3606|3600|5
1642604330000|2022-01-19 14:58:50|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1642604360000|2022-01-19 14:59:20|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|5
1642604370000|2022-01-19 14:59:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1642604380000|2022-01-19 14:59:40|3608.3|3602.3|3608.5|3602.5|3609.8|3603.8|3608.3|3602.3|6
1642604390000|2022-01-19 14:59:50|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1642604400000|2022-01-19 15:00:00|3609.5|3603.5|3608.5|3602.5|3609.5|3603.5|3608|3602|8
1642604410000|2022-01-19 15:00:10|3608.3|3602.3|3604.8|3598.8|3608.3|3602.3|3604.8|3598.8|8
1642604420000|2022-01-19 15:00:20|3605.5|3599.5|3606.3|3600.3|3606.8|3600.8|3605.5|3599.5|14
1642604430000|2022-01-19 15:00:30|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|7
1642604440000|2022-01-19 15:00:40|3606.5|3600.5|3604.5|3598.5|3606.5|3600.5|3604.5|3598.5|9
1642604450000|2022-01-19 15:00:50|3605|3599|3604.8|3598.8|3605|3599|3604.5|3598.5|6
1642604460000|2022-01-19 15:01:00|3605|3599|3605.5|3599.5|3605.8|3599.8|3605|3599|8
1642604480000|2022-01-19 15:01:20|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1642604490000|2022-01-19 15:01:30|3604.5|3598.5|3603.3|3597.3|3604.5|3598.5|3603|3597|8
1642604500000|2022-01-19 15:01:40|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|6
1642604510000|2022-01-19 15:01:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.5|3597.5|4
1642604520000|2022-01-19 15:02:00|3603.5|3597.5|3606|3600|3606|3600|3603.5|3597.5|7
1642604530000|2022-01-19 15:02:10|3605.8|3599.8|3606.5|3600.5|3607.5|3601.5|3605.8|3599.8|8
1642604540000|2022-01-19 15:02:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|11
1642604550000|2022-01-19 15:02:30|3607.5|3601.5|3604.3|3598.3|3607.5|3601.5|3604.3|3598.3|8
1642604570000|2022-01-19 15:02:50|3604.8|3598.8|3604|3598|3605|3599|3603.8|3597.8|8
1642604580000|2022-01-19 15:03:00|3603.8|3597.8|3604.5|3598.5|3605|3599|3603.8|3597.8|4
1642604590000|2022-01-19 15:03:10|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1642604600000|2022-01-19 15:03:20|3603.3|3597.3|3604.3|3598.3|3604.3|3598.3|3603.3|3597.3|3
1642604610000|2022-01-19 15:03:30|3604.5|3598.5|3605|3599|3605|3599|3603.8|3597.8|5
1642604620000|2022-01-19 15:03:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1642604630000|2022-01-19 15:03:50|3606|3600|3605.3|3599.3|3606|3600|3605|3599|3
1642604640000|2022-01-19 15:04:00|3605.5|3599.5|3605|3599|3605.8|3599.8|3605|3599|4
1642604650000|2022-01-19 15:04:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642604670000|2022-01-19 15:04:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1642604690000|2022-01-19 15:04:50|3605.3|3599.3|3604.3|3598.3|3605.5|3599.5|3603.5|3597.5|11
1642604700000|2022-01-19 15:05:00|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1642604710000|2022-01-19 15:05:10|3603.8|3597.8|3604|3598|3604.3|3598.3|3603.8|3597.8|4
1642604730000|2022-01-19 15:05:30|3604.3|3598.3|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|5
1642604740000|2022-01-19 15:05:40|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1642604750000|2022-01-19 15:05:50|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.3|3598.3|4
1642604780000|2022-01-19 15:06:20|3606|3600|3605.8|3599.8|3606|3600|3605.5|3599.5|6
1642604790000|2022-01-19 15:06:30|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|2
1642604810000|2022-01-19 15:06:50|3606|3600|3606.5|3600.5|3607|3601|3606|3600|5
1642604820000|2022-01-19 15:07:00|3606.8|3600.8|3605.5|3599.5|3607|3601|3605.5|3599.5|4
1642604830000|2022-01-19 15:07:10|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1642604850000|2022-01-19 15:07:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1642604870000|2022-01-19 15:07:50|3607.5|3601.5|3605.8|3599.8|3607.5|3601.5|3605.8|3599.8|3
1642604900000|2022-01-19 15:08:20|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1642604910000|2022-01-19 15:08:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642604920000|2022-01-19 15:08:40|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1642604930000|2022-01-19 15:08:50|3604.3|3598.3|3605|3599|3605.5|3599.5|3603.8|3597.8|9
1642604950000|2022-01-19 15:09:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642604960000|2022-01-19 15:09:20|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|3
1642604970000|2022-01-19 15:09:30|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|3
1642604990000|2022-01-19 15:09:50|3605|3599|3604.3|3598.3|3605|3599|3604.3|3598.3|3
1642605000000|2022-01-19 15:10:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642605010000|2022-01-19 15:10:10|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1642605020000|2022-01-19 15:10:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1642605030000|2022-01-19 15:10:30|3605|3599|3605|3599|3605|3599|3604.8|3598.8|3
1642605040000|2022-01-19 15:10:40|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1642605050000|2022-01-19 15:10:50|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1642605060000|2022-01-19 15:11:00|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|6
1642605070000|2022-01-19 15:11:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1642605080000|2022-01-19 15:11:20|3606|3600|3605.3|3599.3|3606|3600|3605.3|3599.3|4
1642605100000|2022-01-19 15:11:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1642605110000|2022-01-19 15:11:50|3605.3|3599.3|3605.3|3599.3|3605.8|3599.8|3604.5|3598.5|8
1642605120000|2022-01-19 15:12:00|3605.5|3599.5|3605.8|3599.8|3606|3600|3605.5|3599.5|4
1642605150000|2022-01-19 15:12:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1642605160000|2022-01-19 15:12:40|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|3
1642605170000|2022-01-19 15:12:50|3607.3|3601.3|3605.8|3599.8|3607.8|3601.8|3604.5|3598.5|7
1642605180000|2022-01-19 15:13:00|3605.5|3599.5|3605.4|3599.4|3606.3|3600.3|3605.4|3599.4|5
1642605190000|2022-01-19 15:13:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|4
1642605210000|2022-01-19 15:13:30|3605.3|3599.3|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|4
1642605230000|2022-01-19 15:13:50|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|3
1642605240000|2022-01-19 15:14:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642605250000|2022-01-19 15:14:10|3605.5|3599.5|3604.5|3598.5|3605.5|3599.5|3604.5|3598.5|2
1642605270000|2022-01-19 15:14:30|3604.8|3598.8|3607|3601|3607|3601|3604.8|3598.8|4
1642605280000|2022-01-19 15:14:40|3606.5|3600.5|3605.3|3599.3|3606.5|3600.5|3605|3599|11
1642605290000|2022-01-19 15:14:50|3606.8|3600.8|3606|3600|3606.8|3600.8|3605.3|3599.3|10
1642605300000|2022-01-19 15:15:00|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1642605310000|2022-01-19 15:15:10|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|4
1642605320000|2022-01-19 15:15:20|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.3|3598.3|5
1642605330000|2022-01-19 15:15:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1642605340000|2022-01-19 15:15:40|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1642605350000|2022-01-19 15:15:50|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.3|3599.3|3
1642605360000|2022-01-19 15:16:00|3605|3599|3604.5|3598.5|3605.5|3599.5|3604.5|3598.5|6
1642605380000|2022-01-19 15:16:20|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1642605400000|2022-01-19 15:16:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1642605410000|2022-01-19 15:16:50|3604.5|3598.5|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|7
1642605420000|2022-01-19 15:17:00|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1642605430000|2022-01-19 15:17:10|3603.8|3597.8|3602.8|3596.8|3604|3598|3602.8|3596.8|4
1642605440000|2022-01-19 15:17:20|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1642605450000|2022-01-19 15:17:30|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1642605460000|2022-01-19 15:17:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642605470000|2022-01-19 15:17:50|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601|3595|6
1642605480000|2022-01-19 15:18:00|3602|3596|3601|3595|3602|3596|3600.5|3594.5|7
1642605490000|2022-01-19 15:18:10|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|4
1642605500000|2022-01-19 15:18:20|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|4
1642605510000|2022-01-19 15:18:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1642605520000|2022-01-19 15:18:40|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1642605530000|2022-01-19 15:18:50|3599.3|3593.3|3598.5|3592.5|3599.5|3593.5|3598|3592|5
1642605540000|2022-01-19 15:19:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|3
1642605550000|2022-01-19 15:19:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1642605560000|2022-01-19 15:19:20|3598.8|3592.8|3599|3593|3599.3|3593.3|3598.5|3592.5|5
1642605570000|2022-01-19 15:19:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1642605580000|2022-01-19 15:19:40|3599.5|3593.5|3599.5|3593.5|3600|3594|3599.3|3593.3|5
1642605590000|2022-01-19 15:19:50|3599.3|3593.3|3599.8|3593.8|3600.3|3594.3|3599.3|3593.3|3
1642605600000|2022-01-19 15:20:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|4
1642605610000|2022-01-19 15:20:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599|3593|4
1642605620000|2022-01-19 15:20:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1642605630000|2022-01-19 15:20:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1642605640000|2022-01-19 15:20:40|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|3
1642605650000|2022-01-19 15:20:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3596.8|3590.8|4
1642605660000|2022-01-19 15:21:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642605670000|2022-01-19 15:21:10|3597|3591|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|4
1642605680000|2022-01-19 15:21:20|3596.5|3590.5|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|3
1642605690000|2022-01-19 15:21:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642605710000|2022-01-19 15:21:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642605740000|2022-01-19 15:22:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1642605750000|2022-01-19 15:22:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642605760000|2022-01-19 15:22:40|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|3
1642605770000|2022-01-19 15:22:50|3597.8|3591.8|3598|3592|3598.3|3592.3|3597.3|3591.3|6
1642605780000|2022-01-19 15:23:00|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|2
1642605800000|2022-01-19 15:23:20|3598|3592|3596.5|3590.5|3598|3592|3596.5|3590.5|4
1642605820000|2022-01-19 15:23:40|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1642605830000|2022-01-19 15:23:50|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|2
1642605840000|2022-01-19 15:24:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1642605850000|2022-01-19 15:24:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642605870000|2022-01-19 15:24:30|3595.5|3589.5|3594|3588|3595.5|3589.5|3594|3588|2
1642605880000|2022-01-19 15:24:40|3593.8|3587.8|3594|3588|3594.5|3588.5|3593.5|3587.5|6
1642605890000|2022-01-19 15:24:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1642605900000|2022-01-19 15:25:00|3594.5|3588.5|3594.5|3588.5|3595|3589|3594.3|3588.3|7
1642605910000|2022-01-19 15:25:10|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1642605930000|2022-01-19 15:25:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642605940000|2022-01-19 15:25:40|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1642605950000|2022-01-19 15:25:50|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|3
1642605960000|2022-01-19 15:26:00|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1642605970000|2022-01-19 15:26:10|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.8|3589.8|3
1642605990000|2022-01-19 15:26:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642606000000|2022-01-19 15:26:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642606010000|2022-01-19 15:26:50|3594.8|3588.8|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|6
1642606020000|2022-01-19 15:27:00|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1642606050000|2022-01-19 15:27:30|3594.5|3588.5|3589|3583|3594.5|3588.5|3589|3583|11
1642606060000|2022-01-19 15:27:40|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3586.8|3580.8|8
1642606070000|2022-01-19 15:27:50|3588.5|3582.5|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|4
1642606080000|2022-01-19 15:28:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|3
1642606090000|2022-01-19 15:28:10|3588|3582|3586.8|3580.8|3588|3582|3586|3580|9
1642606100000|2022-01-19 15:28:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1642606120000|2022-01-19 15:28:40|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|4
1642606130000|2022-01-19 15:28:50|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|2
1642606140000|2022-01-19 15:29:00|3588|3582|3587.5|3581.5|3589.3|3583.3|3587.5|3581.5|8
1642606150000|2022-01-19 15:29:10|3589.4|3583.4|3591.5|3585.5|3593.5|3587.5|3589.4|3583.4|12
1642606160000|2022-01-19 15:29:20|3592|3586|3591.8|3585.8|3593.3|3587.3|3591|3585|8
1642606170000|2022-01-19 15:29:30|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1642606180000|2022-01-19 15:29:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|4
1642606190000|2022-01-19 15:29:50|3592|3586|3592|3586|3592.3|3586.3|3592|3586|5
1642606200000|2022-01-19 15:30:00|3592.3|3586.3|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|4
1642606210000|2022-01-19 15:30:10|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|2
1642606220000|2022-01-19 15:30:20|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|2
1642606230000|2022-01-19 15:30:30|3591.3|3585.3|3591|3585|3591.5|3585.5|3591|3585|4
1642606240000|2022-01-19 15:30:40|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|2
1642606250000|2022-01-19 15:30:50|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1642606270000|2022-01-19 15:31:10|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.5|3585.5|4
1642606300000|2022-01-19 15:31:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642606310000|2022-01-19 15:31:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642606320000|2022-01-19 15:32:00|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|4
1642606340000|2022-01-19 15:32:20|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3588.5|3582.5|7
1642606350000|2022-01-19 15:32:30|3590|3584|3590|3584|3590|3584|3589.5|3583.5|5
1642606360000|2022-01-19 15:32:40|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1642606370000|2022-01-19 15:32:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642606380000|2022-01-19 15:33:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1642606390000|2022-01-19 15:33:10|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.5|3582.5|3
1642606410000|2022-01-19 15:33:30|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|3
1642606420000|2022-01-19 15:33:40|3589.5|3583.5|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|2
1642606430000|2022-01-19 15:33:50|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1642606440000|2022-01-19 15:34:00|3589.3|3583.3|3590|3584|3590|3584|3589|3583|12
1642606450000|2022-01-19 15:34:10|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590|3584|7
1642606460000|2022-01-19 15:34:20|3590|3584|3588.5|3582.5|3590|3584|3588.5|3582.5|8
1642606470000|2022-01-19 15:34:30|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|3
1642606480000|2022-01-19 15:34:40|3587.3|3581.3|3586|3580|3587.3|3581.3|3585.8|3579.8|6
1642606510000|2022-01-19 15:35:10|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|2
1642606520000|2022-01-19 15:35:20|3587|3581|3589|3583|3589|3583|3587|3581|7
1642606530000|2022-01-19 15:35:30|3588.8|3582.8|3587|3581|3588.8|3582.8|3587|3581|6
1642606540000|2022-01-19 15:35:40|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586|3580|6
1642606560000|2022-01-19 15:36:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642606570000|2022-01-19 15:36:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1642606580000|2022-01-19 15:36:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642606590000|2022-01-19 15:36:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642606600000|2022-01-19 15:36:40|3586|3580|3586|3580|3586|3580|3585.5|3579.5|4
1642606610000|2022-01-19 15:36:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|3
1642606620000|2022-01-19 15:37:00|3586|3580|3586.8|3580.8|3586.8|3580.8|3585.8|3579.8|4
1642606640000|2022-01-19 15:37:20|3587|3581|3587.8|3581.8|3588.5|3582.5|3587|3581|5
1642606650000|2022-01-19 15:37:30|3587.5|3581.5|3589|3583|3589.3|3583.3|3587.5|3581.5|5
1642606660000|2022-01-19 15:37:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1642606670000|2022-01-19 15:37:50|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|6
1642606680000|2022-01-19 15:38:00|3589|3583|3589|3583|3589|3583|3588.8|3582.8|3
1642606690000|2022-01-19 15:38:10|3588.8|3582.8|3589|3583|3589|3583|3588.5|3582.5|5
1642606700000|2022-01-19 15:38:20|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|3
1642606710000|2022-01-19 15:38:30|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1642606720000|2022-01-19 15:38:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1642606730000|2022-01-19 15:38:50|3587.8|3581.8|3586.8|3580.8|3587.8|3581.8|3586.8|3580.8|5
1642606740000|2022-01-19 15:39:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|4
1642606750000|2022-01-19 15:39:10|3586|3580|3586.3|3580.3|3586.5|3580.5|3586|3580|3
1642606760000|2022-01-19 15:39:20|3586.5|3580.5|3588|3582|3588|3582|3586.5|3580.5|4
1642606770000|2022-01-19 15:39:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|3
1642606780000|2022-01-19 15:39:40|3587.3|3581.3|3584.8|3578.8|3587.3|3581.3|3584.3|3578.3|9
1642606800000|2022-01-19 15:40:00|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|2
1642606810000|2022-01-19 15:40:10|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|4
1642606820000|2022-01-19 15:40:20|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|4
1642606830000|2022-01-19 15:40:30|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584|3578|4
1642606840000|2022-01-19 15:40:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1642606850000|2022-01-19 15:40:50|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584|3578|4
1642606860000|2022-01-19 15:41:00|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|4
1642606870000|2022-01-19 15:41:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1642606880000|2022-01-19 15:41:20|3585.8|3579.8|3584.3|3578.3|3585.8|3579.8|3584.3|3578.3|5
1642606890000|2022-01-19 15:41:30|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3583.8|3577.8|9
1642606910000|2022-01-19 15:41:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642606920000|2022-01-19 15:42:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1642606930000|2022-01-19 15:42:10|3585.5|3579.5|3585.8|3579.8|3586|3580|3585.5|3579.5|4
1642606940000|2022-01-19 15:42:20|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|5
1642606950000|2022-01-19 15:42:30|3586.3|3580.3|3582|3576|3586.8|3580.8|3581.8|3575.8|13
1642606960000|2022-01-19 15:42:40|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1642606970000|2022-01-19 15:42:50|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|4
1642606980000|2022-01-19 15:43:00|3581.8|3575.8|3582.5|3576.5|3582.5|3576.5|3581.3|3575.3|7
1642606990000|2022-01-19 15:43:10|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581|3575|15
1642607010000|2022-01-19 15:43:30|3582|3576|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|4
1642607020000|2022-01-19 15:43:40|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.5|3575.5|5
1642607030000|2022-01-19 15:43:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1642607040000|2022-01-19 15:44:00|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1642607050000|2022-01-19 15:44:10|3582|3576|3583|3577|3583.5|3577.5|3582|3576|13
1642607060000|2022-01-19 15:44:20|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|11
1642607070000|2022-01-19 15:44:30|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1642607080000|2022-01-19 15:44:40|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|2
1642607090000|2022-01-19 15:44:50|3583|3577|3584|3578|3584.3|3578.3|3583|3577|5
1642607110000|2022-01-19 15:45:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1642607120000|2022-01-19 15:45:20|3584.5|3578.5|3584|3578|3585.8|3579.8|3583.5|3577.5|10
1642607130000|2022-01-19 15:45:30|3583.8|3577.8|3582.8|3576.8|3583.8|3577.8|3582.5|3576.5|5
1642607140000|2022-01-19 15:45:40|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1642607170000|2022-01-19 15:46:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642607180000|2022-01-19 15:46:20|3583.3|3577.3|3583.8|3577.8|3583.8|3577.8|3582.8|3576.8|4
1642607210000|2022-01-19 15:46:50|3584.8|3578.8|3585|3579|3585.5|3579.5|3584.8|3578.8|4
1642607230000|2022-01-19 15:47:10|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642607240000|2022-01-19 15:47:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642607250000|2022-01-19 15:47:30|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|3
1642607260000|2022-01-19 15:47:40|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|3
1642607270000|2022-01-19 15:47:50|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3584.8|3578.8|5
1642607280000|2022-01-19 15:48:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1642607290000|2022-01-19 15:48:10|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1642607300000|2022-01-19 15:48:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1642607310000|2022-01-19 15:48:30|3585.8|3579.8|3586|3580|3586.5|3580.5|3585.8|3579.8|3
1642607320000|2022-01-19 15:48:40|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|2
1642607330000|2022-01-19 15:48:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642607350000|2022-01-19 15:49:10|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1642607360000|2022-01-19 15:49:20|3586|3580|3587|3581|3587|3581|3586|3580|4
1642607370000|2022-01-19 15:49:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642607380000|2022-01-19 15:49:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|4
1642607390000|2022-01-19 15:49:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|3
1642607400000|2022-01-19 15:50:00|3586.8|3580.8|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1642607410000|2022-01-19 15:50:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|9
1642607430000|2022-01-19 15:50:30|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.8|3579.8|4
1642607440000|2022-01-19 15:50:40|3586.3|3580.3|3586.5|3580.5|3587|3581|3586.3|3580.3|9
1642607450000|2022-01-19 15:50:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1642607460000|2022-01-19 15:51:00|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|2
1642607470000|2022-01-19 15:51:10|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586.5|3580.5|3
1642607480000|2022-01-19 15:51:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642607500000|2022-01-19 15:51:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1642607510000|2022-01-19 15:51:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1642607530000|2022-01-19 15:52:10|3588|3582|3589|3583|3589|3583|3588|3582|3
1642607550000|2022-01-19 15:52:30|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589|3583|4
1642607570000|2022-01-19 15:52:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642607580000|2022-01-19 15:53:00|3589|3583|3587.5|3581.5|3589|3583|3587.3|3581.3|11
1642607590000|2022-01-19 15:53:10|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1642607610000|2022-01-19 15:53:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642607620000|2022-01-19 15:53:40|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3586.5|3580.5|6
1642607630000|2022-01-19 15:53:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1642607640000|2022-01-19 15:54:00|3586.8|3580.8|3584.8|3578.8|3586.8|3580.8|3584.8|3578.8|7
1642607650000|2022-01-19 15:54:10|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|3
1642607660000|2022-01-19 15:54:20|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1642607670000|2022-01-19 15:54:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1642607680000|2022-01-19 15:54:40|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1642607690000|2022-01-19 15:54:50|3586.5|3580.5|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1642607700000|2022-01-19 15:55:00|3586|3580|3586|3580|3586|3580|3586|3580|1
1642607710000|2022-01-19 15:55:10|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1642607720000|2022-01-19 15:55:20|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|4
1642607730000|2022-01-19 15:55:30|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|4
1642607740000|2022-01-19 15:55:40|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3582.5|3576.5|5
1642607750000|2022-01-19 15:55:50|3583.8|3577.8|3584|3578|3584|3578|3583.5|3577.5|6
1642607760000|2022-01-19 15:56:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1642607770000|2022-01-19 15:56:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642607780000|2022-01-19 15:56:20|3584.3|3578.3|3584.8|3578.8|3584.8|3578.8|3584.3|3578.3|3
1642607790000|2022-01-19 15:56:30|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1642607800000|2022-01-19 15:56:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642607810000|2022-01-19 15:56:50|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|3
1642607820000|2022-01-19 15:57:00|3584.3|3578.3|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1642607830000|2022-01-19 15:57:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1642607850000|2022-01-19 15:57:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1642607870000|2022-01-19 15:57:50|3584|3578|3584|3578|3584.5|3578.5|3584|3578|5
1642607880000|2022-01-19 15:58:00|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|3
1642607890000|2022-01-19 15:58:10|3583.8|3577.8|3584|3578|3584.3|3578.3|3583.8|3577.8|6
1642607900000|2022-01-19 15:58:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1642607910000|2022-01-19 15:58:30|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3583.8|3577.8|6
1642607920000|2022-01-19 15:58:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642607930000|2022-01-19 15:58:50|3584.8|3578.8|3585.5|3579.5|3586|3580|3584.8|3578.8|7
1642607940000|2022-01-19 15:59:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1642607950000|2022-01-19 15:59:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1642607960000|2022-01-19 15:59:20|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|4
1642607970000|2022-01-19 15:59:30|3585.8|3579.8|3586.5|3580.5|3586.8|3580.8|3585.8|3579.8|4
1642607980000|2022-01-19 15:59:40|3586.3|3580.3|3587|3581|3587.3|3581.3|3586.3|3580.3|4
1642607990000|2022-01-19 15:59:50|3587.3|3581.3|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|5
1642608000000|2022-01-19 16:00:00|3586|3580|3587.8|3581.8|3587.8|3581.8|3586|3580|5
1642608010000|2022-01-19 16:00:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1642608020000|2022-01-19 16:00:20|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|3
1642608030000|2022-01-19 16:00:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642608040000|2022-01-19 16:00:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1642608070000|2022-01-19 16:01:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1642608090000|2022-01-19 16:01:30|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.3|3581.3|3
1642608100000|2022-01-19 16:01:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1642608110000|2022-01-19 16:01:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1642608120000|2022-01-19 16:02:00|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|3
1642608130000|2022-01-19 16:02:10|3587|3581|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|4
1642608140000|2022-01-19 16:02:20|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1642608150000|2022-01-19 16:02:30|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1642608180000|2022-01-19 16:03:00|3587.8|3581.8|3587|3581|3587.8|3581.8|3587|3581|4
1642608210000|2022-01-19 16:03:30|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1642608220000|2022-01-19 16:03:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1642608230000|2022-01-19 16:03:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642608250000|2022-01-19 16:04:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1642608270000|2022-01-19 16:04:30|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|2
1642608280000|2022-01-19 16:04:40|3586.8|3580.8|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|2
1642608290000|2022-01-19 16:04:50|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1642608330000|2022-01-19 16:05:30|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1642608340000|2022-01-19 16:05:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1642608360000|2022-01-19 16:06:00|3588.8|3582.8|3589|3583|3589|3583|3588.5|3582.5|3
1642608380000|2022-01-19 16:06:20|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1642608430000|2022-01-19 16:07:10|3589.3|3583.3|3591.8|3585.8|3591.8|3585.8|3589.3|3583.3|3
1642608450000|2022-01-19 16:07:30|3591.5|3585.5|3593.6|3587.6|3593.6|3587.6|3591.5|3585.5|3
1642608470000|2022-01-19 16:07:50|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1642608480000|2022-01-19 16:08:00|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1642608490000|2022-01-19 16:08:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642608500000|2022-01-19 16:08:20|3595|3589|3596|3590|3596.3|3590.3|3595|3589|4
1642608520000|2022-01-19 16:08:40|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|3
1642608540000|2022-01-19 16:09:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|7
1642608550000|2022-01-19 16:09:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1642608600000|2022-01-19 16:10:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1642608620000|2022-01-19 16:10:20|3595.8|3589.8|3596|3590|3596|3590|3595.5|3589.5|3
1642608630000|2022-01-19 16:10:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642608640000|2022-01-19 16:10:40|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|2
1642608650000|2022-01-19 16:10:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1642608660000|2022-01-19 16:11:00|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1642608670000|2022-01-19 16:11:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1642608680000|2022-01-19 16:11:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1642608690000|2022-01-19 16:11:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1642608700000|2022-01-19 16:11:40|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1642608720000|2022-01-19 16:12:00|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1642608730000|2022-01-19 16:12:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1642608750000|2022-01-19 16:12:30|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|5
1642608770000|2022-01-19 16:12:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1642608810000|2022-01-19 16:13:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642608840000|2022-01-19 16:14:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1642608870000|2022-01-19 16:14:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1642608880000|2022-01-19 16:14:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642608890000|2022-01-19 16:14:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|3
1642608920000|2022-01-19 16:15:20|3594.5|3588.5|3596.3|3590.3|3596.3|3590.3|3594.5|3588.5|3
1642608930000|2022-01-19 16:15:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642608970000|2022-01-19 16:16:10|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|2
1642608990000|2022-01-19 16:16:30|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1642609000000|2022-01-19 16:16:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642609010000|2022-01-19 16:16:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642609020000|2022-01-19 16:17:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642609040000|2022-01-19 16:17:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642609050000|2022-01-19 16:17:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642609080000|2022-01-19 16:18:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1642609090000|2022-01-19 16:18:10|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1642609100000|2022-01-19 16:18:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642609120000|2022-01-19 16:18:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1642609130000|2022-01-19 16:18:50|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|4
1642609140000|2022-01-19 16:19:00|3593.5|3587.5|3591.8|3585.8|3593.5|3587.5|3591.8|3585.8|4
1642609150000|2022-01-19 16:19:10|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|4
1642609160000|2022-01-19 16:19:20|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|4
1642609170000|2022-01-19 16:19:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1642609180000|2022-01-19 16:19:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1642609190000|2022-01-19 16:19:50|3588.8|3582.8|3591|3585|3591|3585|3588.8|3582.8|6
1642609200000|2022-01-19 16:20:00|3591.3|3585.3|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|4
1642609210000|2022-01-19 16:20:10|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1642609220000|2022-01-19 16:20:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642609230000|2022-01-19 16:20:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1642609240000|2022-01-19 16:20:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642609250000|2022-01-19 16:20:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642609260000|2022-01-19 16:21:00|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1642609270000|2022-01-19 16:21:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|5
1642609280000|2022-01-19 16:21:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1642609290000|2022-01-19 16:21:30|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1642609310000|2022-01-19 16:21:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642609350000|2022-01-19 16:22:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1642609400000|2022-01-19 16:23:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1642609410000|2022-01-19 16:23:30|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|3
1642609420000|2022-01-19 16:23:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1642609430000|2022-01-19 16:23:50|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|3
1642609440000|2022-01-19 16:24:00|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|4
1642609450000|2022-01-19 16:24:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1642609460000|2022-01-19 16:24:20|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|3
1642609470000|2022-01-19 16:24:30|3591.5|3585.5|3590.3|3584.3|3591.5|3585.5|3590.3|3584.3|6
1642609480000|2022-01-19 16:24:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1642609490000|2022-01-19 16:24:50|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1642609500000|2022-01-19 16:25:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1642609520000|2022-01-19 16:25:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642609560000|2022-01-19 16:26:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1642609590000|2022-01-19 16:26:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1642609600000|2022-01-19 16:26:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642609620000|2022-01-19 16:27:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642609630000|2022-01-19 16:27:10|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1642609670000|2022-01-19 16:27:50|3591.5|3585.5|3592.3|3586.3|3592.5|3586.5|3591.5|3585.5|6
1642609720000|2022-01-19 16:28:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1642609750000|2022-01-19 16:29:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1642609790000|2022-01-19 16:29:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1642609800000|2022-01-19 16:30:00|3592.8|3586.8|3594|3588|3594|3588|3592.8|3586.8|5
1642609810000|2022-01-19 16:30:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642609840000|2022-01-19 16:30:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1642609860000|2022-01-19 16:31:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642609880000|2022-01-19 16:31:20|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|3
1642609890000|2022-01-19 16:31:30|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|2
1642609910000|2022-01-19 16:31:50|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|2
1642609920000|2022-01-19 16:32:00|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1642609930000|2022-01-19 16:32:10|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|2
1642609940000|2022-01-19 16:32:20|3593|3587|3593|3587|3593.5|3587.5|3593|3587|4
1642609950000|2022-01-19 16:32:30|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|2
1642609970000|2022-01-19 16:32:50|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|2
1642609980000|2022-01-19 16:33:00|3592.3|3586.3|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|3
1642610000000|2022-01-19 16:33:20|3593|3587|3594|3588|3594|3588|3593|3587|3
1642610100000|2022-01-19 16:35:00|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.8|3587.8|3
1642610110000|2022-01-19 16:35:10|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|3
1642610140000|2022-01-19 16:35:40|3592.5|3586.5|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|4
1642610150000|2022-01-19 16:35:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642610160000|2022-01-19 16:36:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1642610170000|2022-01-19 16:36:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1642610180000|2022-01-19 16:36:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642610210000|2022-01-19 16:36:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1642610230000|2022-01-19 16:37:10|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|3
1642610240000|2022-01-19 16:37:20|3591.3|3585.3|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|3
1642610260000|2022-01-19 16:37:40|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|2
1642610270000|2022-01-19 16:37:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642610290000|2022-01-19 16:38:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642610300000|2022-01-19 16:38:20|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1642610370000|2022-01-19 16:39:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1642610380000|2022-01-19 16:39:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.8|3585.8|4
1642610390000|2022-01-19 16:39:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642610400000|2022-01-19 16:40:00|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|4
1642610420000|2022-01-19 16:40:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1642610450000|2022-01-19 16:40:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642610460000|2022-01-19 16:41:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1642610490000|2022-01-19 16:41:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642610500000|2022-01-19 16:41:40|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|3
1642610510000|2022-01-19 16:41:50|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1642610520000|2022-01-19 16:42:00|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|4
1642610530000|2022-01-19 16:42:10|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1642610550000|2022-01-19 16:42:30|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1642610560000|2022-01-19 16:42:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1642610580000|2022-01-19 16:43:00|3590.8|3584.8|3591.3|3585.3|3592|3586|3590.8|3584.8|8
1642610590000|2022-01-19 16:43:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642610600000|2022-01-19 16:43:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1642610640000|2022-01-19 16:44:00|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|3
1642610650000|2022-01-19 16:44:10|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|2
1642610670000|2022-01-19 16:44:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1642610680000|2022-01-19 16:44:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1642610710000|2022-01-19 16:45:10|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|3
1642610750000|2022-01-19 16:45:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642610870000|2022-01-19 16:47:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1642610890000|2022-01-19 16:48:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1642610900000|2022-01-19 16:48:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1642610940000|2022-01-19 16:49:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642610950000|2022-01-19 16:49:10|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|3
1642610990000|2022-01-19 16:49:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1642611030000|2022-01-19 16:50:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642611040000|2022-01-19 16:50:40|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1642611090000|2022-01-19 16:51:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642611170000|2022-01-19 16:52:50|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1642611210000|2022-01-19 16:53:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1642611220000|2022-01-19 16:53:40|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1642611260000|2022-01-19 16:54:20|3590|3584|3591|3585|3591|3585|3590|3584|2
1642611270000|2022-01-19 16:54:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642611280000|2022-01-19 16:54:40|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1642611300000|2022-01-19 16:55:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1642611310000|2022-01-19 16:55:10|3590|3584|3590.8|3584.8|3590.8|3584.8|3590|3584|2
1642611350000|2022-01-19 16:55:50|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1642611380000|2022-01-19 16:56:20|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1642611410000|2022-01-19 16:56:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1642611430000|2022-01-19 16:57:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1642611450000|2022-01-19 16:57:30|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1642611470000|2022-01-19 16:57:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642611490000|2022-01-19 16:58:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1642611500000|2022-01-19 16:58:20|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|2
1642611510000|2022-01-19 16:58:30|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1642611530000|2022-01-19 16:58:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642611540000|2022-01-19 16:59:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1642611570000|2022-01-19 16:59:30|3590.6|3584.6|3591|3585|3591|3585|3590.6|3584.6|3
1642611580000|2022-01-19 16:59:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642611590000|2022-01-19 16:59:50|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1642611640000|2022-01-19 17:00:40|3590.9|3584.9|3589.5|3583.5|3590.9|3584.9|3589.5|3583.5|2
1642611670000|2022-01-19 17:01:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642611680000|2022-01-19 17:01:20|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|2
1642611720000|2022-01-19 17:02:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1642611740000|2022-01-19 17:02:20|3587.8|3581.8|3587|3581|3587.8|3581.8|3586.3|3580.3|4
1642611750000|2022-01-19 17:02:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1642611810000|2022-01-19 17:03:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642611850000|2022-01-19 17:04:10|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586|3580|3
1642611930000|2022-01-19 17:05:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1642612270000|2022-01-19 17:11:10|3586.3|3580.3|3587|3581|3587|3581|3586.3|3580.3|2
1642612320000|2022-01-19 17:12:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642612330000|2022-01-19 17:12:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642612670000|2022-01-19 17:17:50|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1642612730000|2022-01-19 17:18:50|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1642612790000|2022-01-19 17:19:50|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|3
1642612840000|2022-01-19 17:20:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642612850000|2022-01-19 17:20:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642612860000|2022-01-19 17:21:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|5
1642612880000|2022-01-19 17:21:20|3587|3581|3587.8|3581.8|3587.8|3581.8|3587|3581|2
1642612890000|2022-01-19 17:21:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642612920000|2022-01-19 17:22:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642612930000|2022-01-19 17:22:10|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|4
1642612940000|2022-01-19 17:22:20|3587.3|3581.3|3587.3|3581.3|3587.8|3581.8|3586.5|3580.5|4
1642612960000|2022-01-19 17:22:40|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1642612970000|2022-01-19 17:22:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1642613060000|2022-01-19 17:24:20|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|2
1642613100000|2022-01-19 17:25:00|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1642613170000|2022-01-19 17:26:10|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1642613180000|2022-01-19 17:26:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1642613190000|2022-01-19 17:26:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1642613510000|2022-01-19 17:31:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1642613580000|2022-01-19 17:33:00|3589|3583|3589.4|3583.4|3589.4|3583.4|3589|3583|2
1642613600000|2022-01-19 17:33:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1642613610000|2022-01-19 17:33:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642613790000|2022-01-19 17:36:30|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1642613800000|2022-01-19 17:36:40|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|3
1642613810000|2022-01-19 17:36:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1642613820000|2022-01-19 17:37:00|3588|3582|3590.3|3584.3|3590.3|3584.3|3588|3582|3
1642613840000|2022-01-19 17:37:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642613850000|2022-01-19 17:37:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642613860000|2022-01-19 17:37:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642613910000|2022-01-19 17:38:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642613920000|2022-01-19 17:38:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642613970000|2022-01-19 17:39:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642614000000|2022-01-19 17:40:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1642614020000|2022-01-19 17:40:20|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|4
1642614030000|2022-01-19 17:40:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1642614060000|2022-01-19 17:41:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642614070000|2022-01-19 17:41:10|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1642614080000|2022-01-19 17:41:20|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590|3584|5
1642614090000|2022-01-19 17:41:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642614110000|2022-01-19 17:41:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642614120000|2022-01-19 17:42:00|3590.5|3584.5|3591.3|3585.3|3591.5|3585.5|3590.5|3584.5|3
1642614130000|2022-01-19 17:42:10|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1642614140000|2022-01-19 17:42:20|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1642614150000|2022-01-19 17:42:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|6
1642614170000|2022-01-19 17:42:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1642614180000|2022-01-19 17:43:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|3
1642614190000|2022-01-19 17:43:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642614200000|2022-01-19 17:43:20|3592|3586|3591.8|3585.8|3592|3586|3591.5|3585.5|3
1642614230000|2022-01-19 17:43:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1642614260000|2022-01-19 17:44:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642614270000|2022-01-19 17:44:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1642614290000|2022-01-19 17:44:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1642614300000|2022-01-19 17:45:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1642614310000|2022-01-19 17:45:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642614320000|2022-01-19 17:45:20|3594|3588|3593.5|3587.5|3594|3588|3593.3|3587.3|4
1642614340000|2022-01-19 17:45:40|3593.8|3587.8|3595|3589|3595.3|3589.3|3593.8|3587.8|4
1642614360000|2022-01-19 17:46:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642614370000|2022-01-19 17:46:10|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|2
1642614390000|2022-01-19 17:46:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1642614410000|2022-01-19 17:46:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642614430000|2022-01-19 17:47:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1642614440000|2022-01-19 17:47:20|3594|3588|3594|3588|3594.3|3588.3|3594|3588|3
1642614460000|2022-01-19 17:47:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642614470000|2022-01-19 17:47:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594|3588|5
1642614480000|2022-01-19 17:48:00|3594|3588|3595.3|3589.3|3595.3|3589.3|3593.8|3587.8|7
1642614790000|2022-01-19 17:53:10|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1642614800000|2022-01-19 17:53:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1642614810000|2022-01-19 17:53:30|3595.5|3589.5|3596|3590|3596.5|3590.5|3595.5|3589.5|3
1642614820000|2022-01-19 17:53:40|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1642614860000|2022-01-19 17:54:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1642614900000|2022-01-19 17:55:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1642614950000|2022-01-19 17:55:50|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|2
1642615020000|2022-01-19 17:57:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1642615070000|2022-01-19 17:57:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1642615080000|2022-01-19 17:58:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1642615120000|2022-01-19 17:58:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1642615130000|2022-01-19 17:58:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1642640520000|2022-01-20 01:02:00|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642640530000|2022-01-20 01:02:10|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642640550000|2022-01-20 01:02:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3584|3578|3
1642640560000|2022-01-20 01:02:40|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1642640580000|2022-01-20 01:03:00|3586|3580|3586|3580|3586.3|3580.3|3585.5|3579.5|5
1642640610000|2022-01-20 01:03:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642640620000|2022-01-20 01:03:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1642640630000|2022-01-20 01:03:50|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642640650000|2022-01-20 01:04:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642640660000|2022-01-20 01:04:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642640670000|2022-01-20 01:04:30|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1642640680000|2022-01-20 01:04:40|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1642640690000|2022-01-20 01:04:50|3586.8|3580.8|3587.5|3581.5|3588.5|3582.5|3586.3|3580.3|10
1642640700000|2022-01-20 01:05:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|5
1642640710000|2022-01-20 01:05:10|3586.5|3580.5|3588.5|3582.5|3588.5|3582.5|3586.5|3580.5|3
1642640720000|2022-01-20 01:05:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1642640730000|2022-01-20 01:05:30|3588|3582|3588.8|3582.8|3588.8|3582.8|3588|3582|3
1642640780000|2022-01-20 01:06:20|3588.5|3582.5|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1642640810000|2022-01-20 01:06:50|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1642640820000|2022-01-20 01:07:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1642640830000|2022-01-20 01:07:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3587.5|3581.5|8
1642640840000|2022-01-20 01:07:20|3588|3582|3587|3581|3588|3582|3587|3581|2
1642640850000|2022-01-20 01:07:30|3587.8|3581.8|3589|3583|3589|3583|3587.3|3581.3|6
1642640860000|2022-01-20 01:07:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1642640890000|2022-01-20 01:08:10|3589.8|3583.8|3591|3585|3591|3585|3589.8|3583.8|3
1642640900000|2022-01-20 01:08:20|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1642640910000|2022-01-20 01:08:30|3591|3585|3591.5|3585.5|3592|3586|3591|3585|6
1642640920000|2022-01-20 01:08:40|3591|3585|3590.5|3584.5|3591|3585|3590.3|3584.3|3
1642640930000|2022-01-20 01:08:50|3590.8|3584.8|3592|3586|3592.3|3586.3|3590.8|3584.8|6
1642640940000|2022-01-20 01:09:00|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|5
1642640950000|2022-01-20 01:09:10|3591.8|3585.8|3592.8|3586.8|3592.8|3586.8|3591.3|3585.3|8
1642640960000|2022-01-20 01:09:20|3592.5|3586.5|3593|3587|3593.8|3587.8|3592.3|3586.3|5
1642640970000|2022-01-20 01:09:30|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593|3587|6
1642640980000|2022-01-20 01:09:40|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594|3588|9
1642640990000|2022-01-20 01:09:50|3595.3|3589.3|3596|3590|3596|3590|3594|3588|12
1642641000000|2022-01-20 01:10:00|3596.3|3590.3|3596|3590|3597.8|3591.8|3596|3590|8
1642641010000|2022-01-20 01:10:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3594.8|3588.8|8
1642641020000|2022-01-20 01:10:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642641030000|2022-01-20 01:10:30|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1642641040000|2022-01-20 01:10:40|3595.3|3589.3|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|11
1642641050000|2022-01-20 01:10:50|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3594|3588|9
1642641060000|2022-01-20 01:11:00|3595.3|3589.3|3594.5|3588.5|3595.5|3589.5|3594.5|3588.5|5
1642641070000|2022-01-20 01:11:10|3593.5|3587.5|3592|3586|3593.5|3587.5|3592|3586|4
1642641090000|2022-01-20 01:11:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642641100000|2022-01-20 01:11:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1642641110000|2022-01-20 01:11:50|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|2
1642641120000|2022-01-20 01:12:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1642641130000|2022-01-20 01:12:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1642641180000|2022-01-20 01:13:00|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|3
1642641190000|2022-01-20 01:13:10|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3587.1|3581.1|2
1642641200000|2022-01-20 01:13:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3586.6|3580.6|5
1642641210000|2022-01-20 01:13:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1642641230000|2022-01-20 01:13:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1642641240000|2022-01-20 01:14:00|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1642641250000|2022-01-20 01:14:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1642641260000|2022-01-20 01:14:20|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1642641270000|2022-01-20 01:14:30|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1642641280000|2022-01-20 01:14:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1642641290000|2022-01-20 01:14:50|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|5
1642641300000|2022-01-20 01:15:00|3586|3580|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|5
1642641310000|2022-01-20 01:15:10|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.3|3578.3|7
1642641320000|2022-01-20 01:15:20|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1642641330000|2022-01-20 01:15:30|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1642641340000|2022-01-20 01:15:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642641350000|2022-01-20 01:15:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1642641370000|2022-01-20 01:16:10|3584.3|3578.3|3582.8|3576.8|3584.3|3578.3|3582.8|3576.8|5
1642641380000|2022-01-20 01:16:20|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3580.8|3574.8|8
1642641390000|2022-01-20 01:16:30|3581.3|3575.3|3582.3|3576.3|3582.3|3576.3|3581.3|3575.3|4
1642641400000|2022-01-20 01:16:40|3582|3576|3581|3575|3582|3576|3581|3575|4
1642641410000|2022-01-20 01:16:50|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1642641420000|2022-01-20 01:17:00|3581.3|3575.3|3582.3|3576.3|3582.3|3576.3|3581.3|3575.3|5
1642641430000|2022-01-20 01:17:10|3582.5|3576.5|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|5
1642641450000|2022-01-20 01:17:30|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|3
1642641460000|2022-01-20 01:17:40|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1642641470000|2022-01-20 01:17:50|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583|3577|5
1642641480000|2022-01-20 01:18:00|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.3|3577.3|8
1642641490000|2022-01-20 01:18:10|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|4
1642641500000|2022-01-20 01:18:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1642641510000|2022-01-20 01:18:30|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585|3579|4
1642641520000|2022-01-20 01:18:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1642641530000|2022-01-20 01:18:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1642641540000|2022-01-20 01:19:00|3585|3579|3584.3|3578.3|3585|3579|3584.3|3578.3|4
1642641550000|2022-01-20 01:19:10|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1642641560000|2022-01-20 01:19:20|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1642641580000|2022-01-20 01:19:40|3585|3579|3584|3578|3585.3|3579.3|3584|3578|3
1642641590000|2022-01-20 01:19:50|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1642641600000|2022-01-20 01:20:00|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1642641620000|2022-01-20 01:20:20|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|4
1642641630000|2022-01-20 01:20:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642641640000|2022-01-20 01:20:40|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|3
1642641650000|2022-01-20 01:20:50|3586.8|3580.8|3587|3581|3587.3|3581.3|3586.8|3580.8|3
1642641660000|2022-01-20 01:21:00|3585.3|3579.3|3585|3579|3586|3580|3585|3579|7
1642641670000|2022-01-20 01:21:10|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3584.3|3578.3|17
1642641680000|2022-01-20 01:21:20|3585.3|3579.3|3584.8|3578.8|3586|3580|3584.3|3578.3|7
1642641690000|2022-01-20 01:21:30|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1642641700000|2022-01-20 01:21:40|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1642641710000|2022-01-20 01:21:50|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|3
1642641720000|2022-01-20 01:22:00|3584.3|3578.3|3582.8|3576.8|3584.3|3578.3|3582.8|3576.8|6
1642641730000|2022-01-20 01:22:10|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1642641750000|2022-01-20 01:22:30|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581|3575|11
1642641760000|2022-01-20 01:22:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|4
1642641770000|2022-01-20 01:22:50|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1642641780000|2022-01-20 01:23:00|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|4
1642641790000|2022-01-20 01:23:10|3582|3576|3582.3|3576.3|3583|3577|3582|3576|9
1642641800000|2022-01-20 01:23:20|3582.5|3576.5|3583.3|3577.3|3583.3|3577.3|3582.3|3576.3|7
1642641810000|2022-01-20 01:23:30|3583|3577|3583.8|3577.8|3583.8|3577.8|3582.5|3576.5|5
1642641820000|2022-01-20 01:23:40|3583.5|3577.5|3582.3|3576.3|3583.5|3577.5|3582.3|3576.3|2
1642641840000|2022-01-20 01:24:00|3582|3576|3580.3|3574.3|3582|3576|3580.3|3574.3|8
1642641850000|2022-01-20 01:24:10|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|3
1642641860000|2022-01-20 01:24:20|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|6
1642641870000|2022-01-20 01:24:30|3581.3|3575.3|3581.8|3575.8|3582|3576|3581.3|3575.3|7
1642641880000|2022-01-20 01:24:40|3582|3576|3581.5|3575.5|3582.5|3576.5|3581.5|3575.5|7
1642641890000|2022-01-20 01:24:50|3581.3|3575.3|3581.5|3575.5|3582|3576|3581|3575|8
1642641900000|2022-01-20 01:25:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1642641910000|2022-01-20 01:25:10|3582|3576|3583.8|3577.8|3583.8|3577.8|3582|3576|7
1642641920000|2022-01-20 01:25:20|3584|3578|3584|3578|3584.3|3578.3|3584|3578|3
1642641930000|2022-01-20 01:25:30|3583.8|3577.8|3585.3|3579.3|3585.3|3579.3|3583.3|3577.3|8
1642641940000|2022-01-20 01:25:40|3585|3579|3584.8|3578.8|3585|3579|3584.3|3578.3|4
1642641950000|2022-01-20 01:25:50|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1642641960000|2022-01-20 01:26:00|3585.3|3579.3|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|8
1642641970000|2022-01-20 01:26:10|3585|3579|3585.5|3579.5|3585.8|3579.8|3585|3579|5
1642641980000|2022-01-20 01:26:20|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|3
1642641990000|2022-01-20 01:26:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642642010000|2022-01-20 01:26:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|3
1642642020000|2022-01-20 01:27:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1642642030000|2022-01-20 01:27:10|3585|3579|3584.5|3578.5|3585|3579|3584.3|3578.3|6
1642642040000|2022-01-20 01:27:20|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1642642050000|2022-01-20 01:27:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1642642060000|2022-01-20 01:27:40|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|3
1642642070000|2022-01-20 01:27:50|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1642642080000|2022-01-20 01:28:00|3584.8|3578.8|3586.3|3580.3|3586.3|3580.3|3584.8|3578.8|5
1642642090000|2022-01-20 01:28:10|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1642642100000|2022-01-20 01:28:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642642110000|2022-01-20 01:28:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642120000|2022-01-20 01:28:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1642642130000|2022-01-20 01:28:50|3587|3581|3586.5|3580.5|3587|3581|3586.3|3580.3|5
1642642140000|2022-01-20 01:29:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|8
1642642150000|2022-01-20 01:29:10|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|5
1642642160000|2022-01-20 01:29:20|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|2
1642642170000|2022-01-20 01:29:30|3585.3|3579.3|3585|3579|3585.5|3579.5|3585|3579|3
1642642180000|2022-01-20 01:29:40|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|5
1642642190000|2022-01-20 01:29:50|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1642642200000|2022-01-20 01:30:00|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|8
1642642210000|2022-01-20 01:30:10|3586|3580|3586.3|3580.3|3586.8|3580.8|3586|3580|6
1642642220000|2022-01-20 01:30:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1642642240000|2022-01-20 01:30:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1642642250000|2022-01-20 01:30:50|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|3
1642642260000|2022-01-20 01:31:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1642642270000|2022-01-20 01:31:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642280000|2022-01-20 01:31:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642642290000|2022-01-20 01:31:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642300000|2022-01-20 01:31:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1642642310000|2022-01-20 01:31:50|3586|3580|3585|3579|3586|3580|3585|3579|7
1642642320000|2022-01-20 01:32:00|3585.3|3579.3|3585|3579|3585.8|3579.8|3585|3579|6
1642642330000|2022-01-20 01:32:10|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|3
1642642340000|2022-01-20 01:32:20|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|5
1642642350000|2022-01-20 01:32:30|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1642642370000|2022-01-20 01:32:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|3
1642642380000|2022-01-20 01:33:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|4
1642642390000|2022-01-20 01:33:10|3585.3|3579.3|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|7
1642642400000|2022-01-20 01:33:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1642642420000|2022-01-20 01:33:40|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|4
1642642430000|2022-01-20 01:33:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1642642440000|2022-01-20 01:34:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|4
1642642450000|2022-01-20 01:34:10|3584|3578|3584|3578|3584.3|3578.3|3584|3578|3
1642642460000|2022-01-20 01:34:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583|3577|7
1642642470000|2022-01-20 01:34:30|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|6
1642642480000|2022-01-20 01:34:40|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|3
1642642490000|2022-01-20 01:34:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1642642500000|2022-01-20 01:35:00|3584.8|3578.8|3585.8|3579.8|3585.8|3579.8|3584.8|3578.8|5
1642642530000|2022-01-20 01:35:30|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|3
1642642540000|2022-01-20 01:35:40|3585.3|3579.3|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|3
1642642550000|2022-01-20 01:35:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642642560000|2022-01-20 01:36:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1642642570000|2022-01-20 01:36:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1642642590000|2022-01-20 01:36:30|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1642642610000|2022-01-20 01:36:50|3584|3578|3583.9|3577.9|3584|3578|3583.9|3577.9|2
1642642630000|2022-01-20 01:37:10|3584.3|3578.3|3585.5|3579.5|3585.5|3579.5|3584.3|3578.3|5
1642642640000|2022-01-20 01:37:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1642642650000|2022-01-20 01:37:30|3586|3580|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|5
1642642660000|2022-01-20 01:37:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|4
1642642670000|2022-01-20 01:37:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1642642680000|2022-01-20 01:38:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642690000|2022-01-20 01:38:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1642642720000|2022-01-20 01:38:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1642642730000|2022-01-20 01:38:50|3585.3|3579.3|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|3
1642642750000|2022-01-20 01:39:10|3586|3580|3585|3579|3586|3580|3584.8|3578.8|4
1642642760000|2022-01-20 01:39:20|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1642642770000|2022-01-20 01:39:30|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1642642780000|2022-01-20 01:39:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1642642800000|2022-01-20 01:40:00|3585.3|3579.3|3586|3580|3586|3580|3585.3|3579.3|3
1642642810000|2022-01-20 01:40:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1642642830000|2022-01-20 01:40:30|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1642642840000|2022-01-20 01:40:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642860000|2022-01-20 01:41:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1642642900000|2022-01-20 01:41:40|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.8|3579.8|6
1642642910000|2022-01-20 01:41:50|3586|3580|3585.8|3579.8|3586|3580|3585.5|3579.5|4
1642642920000|2022-01-20 01:42:00|3586|3580|3585.5|3579.5|3586|3580|3585.3|3579.3|7
1642642930000|2022-01-20 01:42:10|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|4
1642642940000|2022-01-20 01:42:20|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|5
1642642950000|2022-01-20 01:42:30|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|3
1642642970000|2022-01-20 01:42:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1642642980000|2022-01-20 01:43:00|3586.3|3580.3|3586.8|3580.8|3587|3581|3586|3580|5
1642642990000|2022-01-20 01:43:10|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1642643000000|2022-01-20 01:43:20|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1642643010000|2022-01-20 01:43:30|3587|3581|3587|3581|3587.3|3581.3|3586.8|3580.8|7
1642643020000|2022-01-20 01:43:40|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587|3581|3
1642643030000|2022-01-20 01:43:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1642643050000|2022-01-20 01:44:10|3587.5|3581.5|3589.5|3583.5|3589.5|3583.5|3587.5|3581.5|6
1642643060000|2022-01-20 01:44:20|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|3
1642643070000|2022-01-20 01:44:30|3590.5|3584.5|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|6
1642643080000|2022-01-20 01:44:40|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.3|3584.3|8
1642643090000|2022-01-20 01:44:50|3590.3|3584.3|3591|3585|3591|3585|3589.8|3583.8|10
1642643100000|2022-01-20 01:45:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|4
1642643110000|2022-01-20 01:45:10|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|4
1642643120000|2022-01-20 01:45:20|3591.5|3585.5|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|8
1642643130000|2022-01-20 01:45:30|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|7
1642643140000|2022-01-20 01:45:40|3593|3587|3592.8|3586.8|3593|3587|3592.5|3586.5|6
1642643150000|2022-01-20 01:45:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642643160000|2022-01-20 01:46:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1642643170000|2022-01-20 01:46:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1642643180000|2022-01-20 01:46:20|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1642643190000|2022-01-20 01:46:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.8|3585.8|6
1642643200000|2022-01-20 01:46:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642643210000|2022-01-20 01:46:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1642643220000|2022-01-20 01:47:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1642643230000|2022-01-20 01:47:10|3592|3586|3592|3586|3592.3|3586.3|3592|3586|5
1642643240000|2022-01-20 01:47:20|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591|3585|4
1642643250000|2022-01-20 01:47:30|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.5|3585.5|7
1642643260000|2022-01-20 01:47:40|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|5
1642643270000|2022-01-20 01:47:50|3590.3|3584.3|3590|3584|3590.5|3584.5|3589.5|3583.5|10
1642643280000|2022-01-20 01:48:00|3590.5|3584.5|3592|3586|3592.3|3586.3|3590.3|3584.3|11
1642643290000|2022-01-20 01:48:10|3592.3|3586.3|3592|3586|3593|3587|3592|3586|6
1642643300000|2022-01-20 01:48:20|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|6
1642643310000|2022-01-20 01:48:30|3591|3585|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|4
1642643330000|2022-01-20 01:48:50|3591|3585|3591|3585|3591.3|3585.3|3591|3585|3
1642643340000|2022-01-20 01:49:00|3591.3|3585.3|3591.8|3585.8|3592|3586|3591|3585|7
1642643350000|2022-01-20 01:49:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|3
1642643360000|2022-01-20 01:49:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1642643370000|2022-01-20 01:49:30|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590|3584|7
1642643380000|2022-01-20 01:49:40|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1642643390000|2022-01-20 01:49:50|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1642643400000|2022-01-20 01:50:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|4
1642643410000|2022-01-20 01:50:10|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1642643420000|2022-01-20 01:50:20|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1642643430000|2022-01-20 01:50:30|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1642643440000|2022-01-20 01:50:40|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1642643450000|2022-01-20 01:50:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1642643460000|2022-01-20 01:51:00|3592.5|3586.5|3592.8|3586.8|3593|3587|3592|3586|6
1642643470000|2022-01-20 01:51:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642643480000|2022-01-20 01:51:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642643490000|2022-01-20 01:51:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|5
1642643510000|2022-01-20 01:51:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1642643520000|2022-01-20 01:52:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642643530000|2022-01-20 01:52:10|3593|3587|3594|3588|3594.3|3588.3|3593|3587|8
1642643540000|2022-01-20 01:52:20|3594.3|3588.3|3594|3588|3595|3589|3594|3588|11
1642643550000|2022-01-20 01:52:30|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594|3588|9
1642643560000|2022-01-20 01:52:40|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|6
1642643570000|2022-01-20 01:52:50|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1642643580000|2022-01-20 01:53:00|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1642643590000|2022-01-20 01:53:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1642643610000|2022-01-20 01:53:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1642643620000|2022-01-20 01:53:40|3594|3588|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|9
1642643630000|2022-01-20 01:53:50|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1642643640000|2022-01-20 01:54:00|3593.5|3587.5|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|8
1642643650000|2022-01-20 01:54:10|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1642643660000|2022-01-20 01:54:20|3592.8|3586.8|3592.5|3586.5|3593|3587|3592.5|3586.5|6
1642643670000|2022-01-20 01:54:30|3592.8|3586.8|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|8
1642643680000|2022-01-20 01:54:40|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|5
1642643690000|2022-01-20 01:54:50|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|3
1642643700000|2022-01-20 01:55:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1642643710000|2022-01-20 01:55:10|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1642643720000|2022-01-20 01:55:20|3591|3585|3592|3586|3592|3586|3591|3585|5
1642643730000|2022-01-20 01:55:30|3592.3|3586.3|3592.5|3586.5|3593|3587|3592|3586|14
1642643740000|2022-01-20 01:55:40|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.5|3586.5|15
1642643750000|2022-01-20 01:55:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1642643760000|2022-01-20 01:56:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|4
1642643770000|2022-01-20 01:56:10|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|12
1642643780000|2022-01-20 01:56:20|3592.8|3586.8|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|5
1642643790000|2022-01-20 01:56:30|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|4
1642643800000|2022-01-20 01:56:40|3591.8|3585.8|3592|3586|3592|3586|3591.5|3585.5|5
1642643810000|2022-01-20 01:56:50|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|6
1642643820000|2022-01-20 01:57:00|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1642643830000|2022-01-20 01:57:10|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|3
1642643840000|2022-01-20 01:57:20|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.8|3584.8|3
1642643850000|2022-01-20 01:57:30|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1642643860000|2022-01-20 01:57:40|3590|3584|3588.8|3582.8|3590.3|3584.3|3588.8|3582.8|7
1642643870000|2022-01-20 01:57:50|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1642643880000|2022-01-20 01:58:00|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|6
1642643890000|2022-01-20 01:58:10|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1642643900000|2022-01-20 01:58:20|3590.3|3584.3|3588.9|3582.9|3591.3|3585.3|3588.9|3582.9|9
1642643910000|2022-01-20 01:58:30|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1642643920000|2022-01-20 01:58:40|3588.9|3582.9|3588.3|3582.3|3589.3|3583.3|3588.3|3582.3|5
1642643940000|2022-01-20 01:59:00|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|3
1642643960000|2022-01-20 01:59:20|3587|3581|3585.8|3579.8|3587|3581|3585.8|3579.8|8
1642643970000|2022-01-20 01:59:30|3586|3580|3586.3|3580.3|3586.5|3580.5|3586|3580|7
1642643980000|2022-01-20 01:59:40|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|9
1642643990000|2022-01-20 01:59:50|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|3
1642644000000|2022-01-20 02:00:00|3587|3581|3587.5|3581.5|3587.8|3581.8|3587|3581|9
1642644010000|2022-01-20 02:00:10|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|7
1642644020000|2022-01-20 02:00:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1642644060000|2022-01-20 02:01:00|3587.3|3581.3|3589.8|3583.8|3590.3|3584.3|3587.3|3581.3|8
1642644070000|2022-01-20 02:01:10|3590.3|3584.3|3590.3|3584.3|3591.3|3585.3|3589.8|3583.8|8
1642644080000|2022-01-20 02:01:20|3590.8|3584.8|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|12
1642644090000|2022-01-20 02:01:30|3590|3584|3589.5|3583.5|3590|3584|3589.3|3583.3|6
1642644100000|2022-01-20 02:01:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1642644110000|2022-01-20 02:01:50|3590|3584|3590|3584|3590.5|3584.5|3590|3584|7
1642644130000|2022-01-20 02:02:10|3590.3|3584.3|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|8
1642644140000|2022-01-20 02:02:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|4
1642644150000|2022-01-20 02:02:30|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|4
1642644160000|2022-01-20 02:02:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1642644170000|2022-01-20 02:02:50|3590|3584|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|4
1642644180000|2022-01-20 02:03:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1642644190000|2022-01-20 02:03:10|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1642644200000|2022-01-20 02:03:20|3589.8|3583.8|3591|3585|3591|3585|3589.5|3583.5|6
1642644210000|2022-01-20 02:03:30|3591.3|3585.3|3591|3585|3591.5|3585.5|3591|3585|4
1642644220000|2022-01-20 02:03:40|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|6
1642644230000|2022-01-20 02:03:50|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|3
1642644240000|2022-01-20 02:04:00|3590.5|3584.5|3592|3586|3592|3586|3590.5|3584.5|7
1642644250000|2022-01-20 02:04:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642644260000|2022-01-20 02:04:20|3593.5|3587.5|3591.5|3585.5|3593.5|3587.5|3590.8|3584.8|10
1642644270000|2022-01-20 02:04:30|3592|3586|3590.8|3584.8|3592.8|3586.8|3590.8|3584.8|7
1642644280000|2022-01-20 02:04:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1642644290000|2022-01-20 02:04:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642644300000|2022-01-20 02:05:00|3590.8|3584.8|3591.5|3585.5|3592.5|3586.5|3590.5|3584.5|19
1642644310000|2022-01-20 02:05:10|3592.5|3586.5|3591.8|3585.8|3592.5|3586.5|3590.8|3584.8|4
1642644320000|2022-01-20 02:05:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|7
1642644330000|2022-01-20 02:05:30|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|8
1642644340000|2022-01-20 02:05:40|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1642644360000|2022-01-20 02:06:00|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591|3585|11
1642644370000|2022-01-20 02:06:10|3593|3587|3592.5|3586.5|3593.3|3587.3|3591.8|3585.8|14
1642644380000|2022-01-20 02:06:20|3591.8|3585.8|3592.5|3586.5|3593.3|3587.3|3591.5|3585.5|10
1642644390000|2022-01-20 02:06:30|3593.3|3587.3|3593.5|3587.5|3594.3|3588.3|3593|3587|10
1642644410000|2022-01-20 02:06:50|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|4
1642644420000|2022-01-20 02:07:00|3594.3|3588.3|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|4
1642644430000|2022-01-20 02:07:10|3594.3|3588.3|3592.8|3586.8|3594.3|3588.3|3592.8|3586.8|7
1642644440000|2022-01-20 02:07:20|3593.5|3587.5|3593.5|3587.5|3594.3|3588.3|3593|3587|14
1642644450000|2022-01-20 02:07:30|3594|3588|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|6
1642644460000|2022-01-20 02:07:40|3594.3|3588.3|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|12
1642644470000|2022-01-20 02:07:50|3594|3588|3593|3587|3594|3588|3593|3587|6
1642644480000|2022-01-20 02:08:00|3594|3588|3593.8|3587.8|3594|3588|3592.3|3586.3|16
1642644490000|2022-01-20 02:08:10|3594|3588|3595.3|3589.3|3595.5|3589.5|3594|3588|9
1642644500000|2022-01-20 02:08:20|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595|3589|5
1642644510000|2022-01-20 02:08:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1642644520000|2022-01-20 02:08:40|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1642644530000|2022-01-20 02:08:50|3595|3589|3595|3589|3595.5|3589.5|3594.8|3588.8|8
1642644540000|2022-01-20 02:09:00|3595.5|3589.5|3594.3|3588.3|3595.5|3589.5|3593.8|3587.8|7
1642644550000|2022-01-20 02:09:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1642644570000|2022-01-20 02:09:30|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1642644580000|2022-01-20 02:09:40|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1642644600000|2022-01-20 02:10:00|3595|3589|3595.5|3589.5|3595.8|3589.8|3595|3589|6
1642644610000|2022-01-20 02:10:10|3596.8|3590.8|3596|3590|3596.8|3590.8|3596|3590|2
1642644620000|2022-01-20 02:10:20|3596.3|3590.3|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|5
1642644650000|2022-01-20 02:10:50|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|4
1642644660000|2022-01-20 02:11:00|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1642644670000|2022-01-20 02:11:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1642644680000|2022-01-20 02:11:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1642644690000|2022-01-20 02:11:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642644700000|2022-01-20 02:11:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642644710000|2022-01-20 02:11:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642644730000|2022-01-20 02:12:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642644770000|2022-01-20 02:12:50|3597.3|3591.3|3596|3590|3597.3|3591.3|3596|3590|3
1642644780000|2022-01-20 02:13:00|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1642644790000|2022-01-20 02:13:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642644800000|2022-01-20 02:13:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1642644810000|2022-01-20 02:13:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1642644830000|2022-01-20 02:13:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642644840000|2022-01-20 02:14:00|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1642644870000|2022-01-20 02:14:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1642644880000|2022-01-20 02:14:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|2
1642644890000|2022-01-20 02:14:50|3595.5|3589.5|3593|3587|3595.5|3589.5|3593|3587|5
1642644910000|2022-01-20 02:15:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642644920000|2022-01-20 02:15:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642645630000|2022-01-20 02:27:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642645800000|2022-01-20 02:30:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1642645810000|2022-01-20 02:30:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642645820000|2022-01-20 02:30:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642645830000|2022-01-20 02:30:30|3592|3586|3590.8|3584.8|3592|3586|3590.8|3584.8|3
1642645840000|2022-01-20 02:30:40|3591|3585|3591|3585|3591.5|3585.5|3591|3585|4
1642645850000|2022-01-20 02:30:50|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|2
1642645860000|2022-01-20 02:31:00|3590|3584|3591.3|3585.3|3591.3|3585.3|3590|3584|6
1642645870000|2022-01-20 02:31:10|3591.5|3585.5|3590|3584|3591.8|3585.8|3590|3584|8
1642645880000|2022-01-20 02:31:20|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|2
1642645890000|2022-01-20 02:31:30|3589.5|3583.5|3590|3584|3590|3584|3589|3583|7
1642645900000|2022-01-20 02:31:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1642645910000|2022-01-20 02:31:50|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3587.5|3581.5|7
1642645920000|2022-01-20 02:32:00|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.5|3582.5|6
1642645930000|2022-01-20 02:32:10|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|3
1642645940000|2022-01-20 02:32:20|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1642645970000|2022-01-20 02:32:50|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1642645980000|2022-01-20 02:33:00|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1642645990000|2022-01-20 02:33:10|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1642646000000|2022-01-20 02:33:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1642646010000|2022-01-20 02:33:30|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|4
1642646020000|2022-01-20 02:33:40|3590|3584|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|5
1642646030000|2022-01-20 02:33:50|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1642646040000|2022-01-20 02:34:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1642646050000|2022-01-20 02:34:10|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|5
1642646060000|2022-01-20 02:34:20|3590|3584|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1642646070000|2022-01-20 02:34:30|3590.3|3584.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|4
1642646080000|2022-01-20 02:34:40|3591.5|3585.5|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|4
1642646090000|2022-01-20 02:34:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642646100000|2022-01-20 02:35:00|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|4
1642646110000|2022-01-20 02:35:10|3591|3585|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|6
1642646120000|2022-01-20 02:35:20|3592|3586|3593|3587|3593|3587|3592|3586|2
1642646180000|2022-01-20 02:36:20|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|2
1642646210000|2022-01-20 02:36:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1642646220000|2022-01-20 02:37:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642646270000|2022-01-20 02:37:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642646280000|2022-01-20 02:38:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1642646340000|2022-01-20 02:39:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642646350000|2022-01-20 02:39:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1642646360000|2022-01-20 02:39:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642646400000|2022-01-20 02:40:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642646430000|2022-01-20 02:40:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642646490000|2022-01-20 02:41:30|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|3
1642646500000|2022-01-20 02:41:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642646530000|2022-01-20 02:42:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642646550000|2022-01-20 02:42:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642646580000|2022-01-20 02:43:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1642646600000|2022-01-20 02:43:20|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|4
1642646640000|2022-01-20 02:44:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1642646660000|2022-01-20 02:44:20|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1642646670000|2022-01-20 02:44:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642646710000|2022-01-20 02:45:10|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1642646720000|2022-01-20 02:45:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642646740000|2022-01-20 02:45:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642646750000|2022-01-20 02:45:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1642646810000|2022-01-20 02:46:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1642646820000|2022-01-20 02:47:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1642646850000|2022-01-20 02:47:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642646890000|2022-01-20 02:48:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1642646900000|2022-01-20 02:48:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642646920000|2022-01-20 02:48:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1642646960000|2022-01-20 02:49:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642646970000|2022-01-20 02:49:30|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1642646990000|2022-01-20 02:49:50|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1642647000000|2022-01-20 02:50:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1642647010000|2022-01-20 02:50:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|3
1642647030000|2022-01-20 02:50:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642647050000|2022-01-20 02:50:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1642647060000|2022-01-20 02:51:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1642647070000|2022-01-20 02:51:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642647130000|2022-01-20 02:52:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1642647160000|2022-01-20 02:52:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1642647170000|2022-01-20 02:52:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1642647200000|2022-01-20 02:53:20|3591|3585|3589.8|3583.8|3591|3585|3589.8|3583.8|2
1642647210000|2022-01-20 02:53:30|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1642647220000|2022-01-20 02:53:40|3589.6|3583.6|3588|3582|3589.6|3583.6|3588|3582|3
1642647230000|2022-01-20 02:53:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1642647240000|2022-01-20 02:54:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1642647250000|2022-01-20 02:54:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1642647260000|2022-01-20 02:54:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1642647270000|2022-01-20 02:54:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1642647290000|2022-01-20 02:54:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1642647300000|2022-01-20 02:55:00|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1642647310000|2022-01-20 02:55:10|3589.5|3583.5|3588.8|3582.8|3589.5|3583.5|3588.3|3582.3|3
1642647320000|2022-01-20 02:55:20|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1642647340000|2022-01-20 02:55:40|3590|3584|3591.3|3585.3|3591.3|3585.3|3590|3584|4
1642647350000|2022-01-20 02:55:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1642647360000|2022-01-20 02:56:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1642647380000|2022-01-20 02:56:20|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1642647410000|2022-01-20 02:56:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1642647430000|2022-01-20 02:57:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642647440000|2022-01-20 02:57:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1642647450000|2022-01-20 02:57:30|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|3
1642647480000|2022-01-20 02:58:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1642647490000|2022-01-20 02:58:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1642647500000|2022-01-20 02:58:20|3591|3585|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|4
1642647520000|2022-01-20 02:58:40|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|6
1642647530000|2022-01-20 02:58:50|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|4
1642647540000|2022-01-20 02:59:00|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|5
1642647550000|2022-01-20 02:59:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1642647560000|2022-01-20 02:59:20|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|10
1642647570000|2022-01-20 02:59:30|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|2
1642647580000|2022-01-20 02:59:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1642647600000|2022-01-20 03:00:00|3590.3|3584.3|3591.5|3585.5|3591.5|3585.5|3590.3|3584.3|7
1642647610000|2022-01-20 03:00:10|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|7
1642647620000|2022-01-20 03:00:20|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1642647640000|2022-01-20 03:00:40|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1642647650000|2022-01-20 03:00:50|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.5|3585.5|7
1642647660000|2022-01-20 03:01:00|3591.5|3585.5|3592.5|3586.5|3592.8|3586.8|3591.5|3585.5|12
1642647670000|2022-01-20 03:01:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|3
1642647680000|2022-01-20 03:01:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642647720000|2022-01-20 03:02:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642647730000|2022-01-20 03:02:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642647770000|2022-01-20 03:02:50|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1642647780000|2022-01-20 03:03:00|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1642647790000|2022-01-20 03:03:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642647810000|2022-01-20 03:03:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1642647820000|2022-01-20 03:03:40|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|6
1642647830000|2022-01-20 03:03:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1642647840000|2022-01-20 03:04:00|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.5|3585.5|4
1642647850000|2022-01-20 03:04:10|3591.5|3585.5|3593|3587|3593|3587|3591.5|3585.5|13
1642647860000|2022-01-20 03:04:20|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|2
1642647870000|2022-01-20 03:04:30|3592|3586|3593|3587|3593|3587|3592|3586|4
1642647890000|2022-01-20 03:04:50|3592|3586|3592.8|3586.8|3593|3587|3592|3586|5
1642647900000|2022-01-20 03:05:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1642647920000|2022-01-20 03:05:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1642647930000|2022-01-20 03:05:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1642647940000|2022-01-20 03:05:40|3593.8|3587.8|3595.5|3589.5|3595.8|3589.8|3593.5|3587.5|6
1642647950000|2022-01-20 03:05:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1642647960000|2022-01-20 03:06:00|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|3
1642647970000|2022-01-20 03:06:10|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1642647980000|2022-01-20 03:06:20|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|10
1642647990000|2022-01-20 03:06:30|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|4
1642648000000|2022-01-20 03:06:40|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|3
1642648010000|2022-01-20 03:06:50|3594.3|3588.3|3593|3587|3594.3|3588.3|3593|3587|5
1642648020000|2022-01-20 03:07:00|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|4
1642648050000|2022-01-20 03:07:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642648060000|2022-01-20 03:07:40|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1642648070000|2022-01-20 03:07:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1642648080000|2022-01-20 03:08:00|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|3
1642648090000|2022-01-20 03:08:10|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1642648100000|2022-01-20 03:08:20|3592.5|3586.5|3591.8|3585.8|3592.5|3586.5|3591.5|3585.5|3
1642648110000|2022-01-20 03:08:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1642648120000|2022-01-20 03:08:40|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1642648150000|2022-01-20 03:09:10|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1642648160000|2022-01-20 03:09:20|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1642648200000|2022-01-20 03:10:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|6
1642648210000|2022-01-20 03:10:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642648220000|2022-01-20 03:10:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1642648230000|2022-01-20 03:10:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642648240000|2022-01-20 03:10:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|6
1642648250000|2022-01-20 03:10:50|3592.3|3586.3|3592.3|3586.3|3593|3587|3592.3|3586.3|3
1642648270000|2022-01-20 03:11:10|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|2
1642648300000|2022-01-20 03:11:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1642648310000|2022-01-20 03:11:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1642648330000|2022-01-20 03:12:10|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1642648340000|2022-01-20 03:12:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1642648360000|2022-01-20 03:12:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1642648380000|2022-01-20 03:13:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1642648400000|2022-01-20 03:13:20|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|2
1642648410000|2022-01-20 03:13:30|3594|3588|3594.8|3588.8|3594.8|3588.8|3593.5|3587.5|4
1642648430000|2022-01-20 03:13:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1642648440000|2022-01-20 03:14:00|3595.3|3589.3|3596.8|3590.8|3597|3591|3595.3|3589.3|8
1642648450000|2022-01-20 03:14:10|3597|3591|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|8
1642648460000|2022-01-20 03:14:20|3597.3|3591.3|3596|3590|3597.3|3591.3|3596|3590|7
1642648470000|2022-01-20 03:14:30|3595|3589|3595|3589|3596|3590|3595|3589|3
1642648480000|2022-01-20 03:14:40|3594.8|3588.8|3595|3589|3595.5|3589.5|3594.8|3588.8|6
1642648490000|2022-01-20 03:14:50|3594.8|3588.8|3594.8|3588.8|3595.3|3589.3|3594|3588|16
1642648500000|2022-01-20 03:15:00|3594.5|3588.5|3594.8|3588.8|3595|3589|3594.3|3588.3|7
1642648510000|2022-01-20 03:15:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1642648520000|2022-01-20 03:15:20|3594.8|3588.8|3596|3590|3596.3|3590.3|3594.8|3588.8|7
1642648530000|2022-01-20 03:15:30|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|2
1642648540000|2022-01-20 03:15:40|3595.5|3589.5|3596|3590|3596.3|3590.3|3595.5|3589.5|4
1642648560000|2022-01-20 03:16:00|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596|3590|5
1642648570000|2022-01-20 03:16:10|3596.5|3590.5|3597|3591|3597|3591|3596|3590|9
1642648580000|2022-01-20 03:16:20|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.5|3590.5|4
1642648590000|2022-01-20 03:16:30|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|4
1642648600000|2022-01-20 03:16:40|3596.5|3590.5|3596.8|3590.8|3597|3591|3596.5|3590.5|4
1642648620000|2022-01-20 03:17:00|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1642648630000|2022-01-20 03:17:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1642648640000|2022-01-20 03:17:20|3597.5|3591.5|3598|3592|3598.8|3592.8|3597.5|3591.5|5
1642648660000|2022-01-20 03:17:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1642648670000|2022-01-20 03:17:50|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|3
1642648680000|2022-01-20 03:18:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1642648690000|2022-01-20 03:18:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1642648700000|2022-01-20 03:18:20|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|4
1642648710000|2022-01-20 03:18:30|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1642648720000|2022-01-20 03:18:40|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1642648740000|2022-01-20 03:19:00|3600.3|3594.3|3602.3|3596.3|3602.3|3596.3|3600.3|3594.3|7
1642648750000|2022-01-20 03:19:10|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1642648760000|2022-01-20 03:19:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1642648770000|2022-01-20 03:19:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642648780000|2022-01-20 03:19:40|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|8
1642648790000|2022-01-20 03:19:50|3602|3596|3603.5|3597.5|3603.5|3597.5|3602|3596|5
1642648800000|2022-01-20 03:20:00|3603.3|3597.3|3604.3|3598.3|3604.5|3598.5|3603.3|3597.3|6
1642648810000|2022-01-20 03:20:10|3604|3598|3603|3597|3604|3598|3602.8|3596.8|6
1642648820000|2022-01-20 03:20:20|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|3
1642648830000|2022-01-20 03:20:30|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602|3596|5
1642648860000|2022-01-20 03:21:00|3603|3597|3604.5|3598.5|3604.5|3598.5|3603|3597|7
1642648870000|2022-01-20 03:21:10|3604.8|3598.8|3604.5|3598.5|3605.3|3599.3|3604.3|3598.3|9
1642648890000|2022-01-20 03:21:30|3604.8|3598.8|3605.8|3599.8|3606.3|3600.3|3604.8|3598.8|5
1642648900000|2022-01-20 03:21:40|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1642648920000|2022-01-20 03:22:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1642648940000|2022-01-20 03:22:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1642648950000|2022-01-20 03:22:30|3606|3600|3606|3600|3606|3600|3605.5|3599.5|4
1642648960000|2022-01-20 03:22:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|8
1642648980000|2022-01-20 03:23:00|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|3
1642648990000|2022-01-20 03:23:10|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|4
1642649000000|2022-01-20 03:23:20|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|3
1642649010000|2022-01-20 03:23:30|3606.5|3600.5|3604.3|3598.3|3606.5|3600.5|3604.3|3598.3|8
1642649020000|2022-01-20 03:23:40|3605.3|3599.3|3603.8|3597.8|3605.3|3599.3|3603.8|3597.8|3
1642649030000|2022-01-20 03:23:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603|3597|5
1642649040000|2022-01-20 03:24:00|3603|3597|3604.5|3598.5|3604.5|3598.5|3602.8|3596.8|8
1642649050000|2022-01-20 03:24:10|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1642649060000|2022-01-20 03:24:20|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|4
1642649070000|2022-01-20 03:24:30|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|3
1642649080000|2022-01-20 03:24:40|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1642649090000|2022-01-20 03:24:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1642649100000|2022-01-20 03:25:00|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3603.8|3597.8|5
1642649110000|2022-01-20 03:25:10|3604.8|3598.8|3603|3597|3605|3599|3603|3597|6
1642649120000|2022-01-20 03:25:20|3603.3|3597.3|3602.3|3596.3|3603.5|3597.5|3602.3|3596.3|5
1642649150000|2022-01-20 03:25:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642649160000|2022-01-20 03:26:00|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1642649170000|2022-01-20 03:26:10|3602.3|3596.3|3603|3597|3603.3|3597.3|3602.3|3596.3|4
1642649180000|2022-01-20 03:26:20|3603.3|3597.3|3604.5|3598.5|3605|3599|3603.3|3597.3|9
1642649200000|2022-01-20 03:26:40|3603.8|3597.8|3605.8|3599.8|3605.8|3599.8|3603.8|3597.8|7
1642649210000|2022-01-20 03:26:50|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|4
1642649220000|2022-01-20 03:27:00|3606|3600|3606|3600|3606|3600|3605.8|3599.8|5
1642649230000|2022-01-20 03:27:10|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1642649240000|2022-01-20 03:27:20|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1642649250000|2022-01-20 03:27:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1642649260000|2022-01-20 03:27:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642649270000|2022-01-20 03:27:50|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|2
1642649280000|2022-01-20 03:28:00|3605|3599|3604.3|3598.3|3605|3599|3604.3|3598.3|3
1642649290000|2022-01-20 03:28:10|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|4
1642649300000|2022-01-20 03:28:20|3605|3599|3605|3599|3605.3|3599.3|3605|3599|5
1642649310000|2022-01-20 03:28:30|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605|3599|5
1642649320000|2022-01-20 03:28:40|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|12
1642649330000|2022-01-20 03:28:50|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|4
1642649340000|2022-01-20 03:29:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1642649350000|2022-01-20 03:29:10|3605|3599|3605|3599|3605|3599|3604.5|3598.5|4
1642649360000|2022-01-20 03:29:20|3604.8|3598.8|3605|3599|3605.8|3599.8|3604|3598|7
1642649370000|2022-01-20 03:29:30|3604.8|3598.8|3604|3598|3604.8|3598.8|3603.5|3597.5|9
1642649380000|2022-01-20 03:29:40|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|5
1642649390000|2022-01-20 03:29:50|3603|3597|3600.8|3594.8|3603|3597|3600.8|3594.8|4
1642649400000|2022-01-20 03:30:00|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1642649450000|2022-01-20 03:30:50|3601.3|3595.3|3600.1|3594.1|3601.3|3595.3|3600.1|3594.1|3
1642649460000|2022-01-20 03:31:00|3600.3|3594.3|3603.5|3597.5|3603.5|3597.5|3600.3|3594.3|4
1642649470000|2022-01-20 03:31:10|3603.3|3597.3|3602|3596|3603.5|3597.5|3602|3596|6
1642649480000|2022-01-20 03:31:20|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|3
1642649500000|2022-01-20 03:31:40|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1642649530000|2022-01-20 03:32:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642649550000|2022-01-20 03:32:30|3602|3596|3601.3|3595.3|3602|3596|3600.8|3594.8|5
1642649560000|2022-01-20 03:32:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642649570000|2022-01-20 03:32:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642649620000|2022-01-20 03:33:40|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|2
1642649630000|2022-01-20 03:33:50|3603|3597|3604.5|3598.5|3604.5|3598.5|3603|3597|5
1642649640000|2022-01-20 03:34:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1642649650000|2022-01-20 03:34:10|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3602|3596|8
1642649740000|2022-01-20 03:35:40|3602.3|3596.3|3603.5|3597.5|3603.8|3597.8|3602.3|3596.3|4
1642649760000|2022-01-20 03:36:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|2
1642649770000|2022-01-20 03:36:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642649780000|2022-01-20 03:36:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1642649790000|2022-01-20 03:36:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642649810000|2022-01-20 03:36:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642649830000|2022-01-20 03:37:10|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|4
1642649880000|2022-01-20 03:38:00|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|2
1642649910000|2022-01-20 03:38:30|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|2
1642649930000|2022-01-20 03:38:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642650010000|2022-01-20 03:40:10|3601.5|3595.5|3601|3595|3602|3596|3601|3595|7
1642650020000|2022-01-20 03:40:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642650030000|2022-01-20 03:40:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642650090000|2022-01-20 03:41:30|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|2
1642650100000|2022-01-20 03:41:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642650120000|2022-01-20 03:42:00|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|3
1642650140000|2022-01-20 03:42:20|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.3|3593.3|5
1642650280000|2022-01-20 03:44:40|3600|3594|3600.3|3594.3|3601.3|3595.3|3599.5|3593.5|8
1642650370000|2022-01-20 03:46:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642650400000|2022-01-20 03:46:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642650430000|2022-01-20 03:47:10|3600.5|3594.5|3602.5|3596.5|3602.5|3596.5|3600.5|3594.5|7
1642650440000|2022-01-20 03:47:20|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|2
1642650450000|2022-01-20 03:47:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642650480000|2022-01-20 03:48:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1642650490000|2022-01-20 03:48:10|3601.3|3595.3|3601.5|3595.5|3602|3596|3601.3|3595.3|3
1642650500000|2022-01-20 03:48:20|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1642650550000|2022-01-20 03:49:10|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|2
1642650570000|2022-01-20 03:49:30|3598.8|3592.8|3598.6|3592.6|3598.8|3592.8|3598.4|3592.4|3
1642650580000|2022-01-20 03:49:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1642650620000|2022-01-20 03:50:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1642650660000|2022-01-20 03:51:00|3598.3|3592.3|3597.4|3591.4|3599|3593|3597.3|3591.3|8
1642650680000|2022-01-20 03:51:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1642650720000|2022-01-20 03:52:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1642650730000|2022-01-20 03:52:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1642650740000|2022-01-20 03:52:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642650750000|2022-01-20 03:52:30|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1642650780000|2022-01-20 03:53:00|3599.3|3593.3|3599.4|3593.4|3600.3|3594.3|3598.8|3592.8|8
1642650800000|2022-01-20 03:53:20|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|3
1642650830000|2022-01-20 03:53:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642650840000|2022-01-20 03:54:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642650850000|2022-01-20 03:54:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642650860000|2022-01-20 03:54:20|3599.8|3593.8|3600|3594|3601|3595|3599.8|3593.8|5
1642650870000|2022-01-20 03:54:30|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3599.5|3593.5|8
1642650900000|2022-01-20 03:55:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642650910000|2022-01-20 03:55:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642650940000|2022-01-20 03:55:40|3599.5|3593.5|3599.5|3593.5|3601|3595|3599.5|3593.5|5
1642650990000|2022-01-20 03:56:30|3599|3593|3598.5|3592.5|3599|3593|3598.3|3592.3|4
1642651000000|2022-01-20 03:56:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1642651030000|2022-01-20 03:57:10|3601|3595|3601.3|3595.3|3601.5|3595.5|3600|3594|4
1642651040000|2022-01-20 03:57:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642651050000|2022-01-20 03:57:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642651100000|2022-01-20 03:58:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642651110000|2022-01-20 03:58:30|3600.5|3594.5|3600.8|3594.8|3601|3595|3600|3594|4
1642651130000|2022-01-20 03:58:50|3601.5|3595.5|3600.8|3594.8|3601.8|3595.8|3600.8|3594.8|3
1642651150000|2022-01-20 03:59:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1642651170000|2022-01-20 03:59:30|3600.5|3594.5|3599.5|3593.5|3601.5|3595.5|3599.5|3593.5|5
1642651190000|2022-01-20 03:59:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1642651200000|2022-01-20 04:00:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599|3593|3
1642651210000|2022-01-20 04:00:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.5|3592.5|3
1642651230000|2022-01-20 04:00:30|3599.8|3593.8|3599|3593|3600.5|3594.5|3599|3593|9
1642651240000|2022-01-20 04:00:40|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1642651250000|2022-01-20 04:00:50|3598.4|3592.4|3598.3|3592.3|3598.4|3592.4|3598.3|3592.3|2
1642651260000|2022-01-20 04:01:00|3597.3|3591.3|3598.3|3592.3|3598.3|3592.3|3597.3|3591.3|3
1642651270000|2022-01-20 04:01:10|3597.5|3591.5|3598.1|3592.1|3598.1|3592.1|3596.9|3590.9|5
1642651280000|2022-01-20 04:01:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1642651290000|2022-01-20 04:01:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642651300000|2022-01-20 04:01:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|4
1642651320000|2022-01-20 04:02:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|3
1642651340000|2022-01-20 04:02:20|3598|3592|3598.5|3592.5|3599.3|3593.3|3597.5|3591.5|8
1642651360000|2022-01-20 04:02:40|3597.3|3591.3|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|4
1642651370000|2022-01-20 04:02:50|3597.8|3591.8|3598.3|3592.3|3598.5|3592.5|3597.3|3591.3|7
1642651380000|2022-01-20 04:03:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|5
1642651390000|2022-01-20 04:03:10|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|3
1642651400000|2022-01-20 04:03:20|3598|3592|3598.3|3592.3|3598.5|3592.5|3597.5|3591.5|5
1642651410000|2022-01-20 04:03:30|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|2
1642651430000|2022-01-20 04:03:50|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|2
1642651440000|2022-01-20 04:04:00|3597.5|3591.5|3598.3|3592.3|3598.5|3592.5|3597.5|3591.5|4
1642651460000|2022-01-20 04:04:20|3598.8|3592.8|3598.8|3592.8|3599.5|3593.5|3598.3|3592.3|7
1642651470000|2022-01-20 04:04:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1642651500000|2022-01-20 04:05:00|3599|3593|3599|3593|3599|3593|3598.3|3592.3|3
1642651510000|2022-01-20 04:05:10|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598|3592|3
1642651520000|2022-01-20 04:05:20|3598.3|3592.3|3598.8|3592.8|3599|3593|3598.3|3592.3|4
1642651530000|2022-01-20 04:05:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1642651540000|2022-01-20 04:05:40|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1642651560000|2022-01-20 04:06:00|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|4
1642651570000|2022-01-20 04:06:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1642651580000|2022-01-20 04:06:20|3595.3|3589.3|3596|3590|3596.5|3590.5|3595.3|3589.3|5
1642651590000|2022-01-20 04:06:30|3596.5|3590.5|3598.3|3592.3|3598.3|3592.3|3596.5|3590.5|7
1642651600000|2022-01-20 04:06:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642651630000|2022-01-20 04:07:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1642651650000|2022-01-20 04:07:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642651730000|2022-01-20 04:08:50|3598.5|3592.5|3597.5|3591.5|3598.5|3592.5|3597.5|3591.5|4
1642651780000|2022-01-20 04:09:40|3596.5|3590.5|3597|3591|3597.3|3591.3|3596.5|3590.5|3
1642651830000|2022-01-20 04:10:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642651880000|2022-01-20 04:11:20|3597.8|3591.8|3597.5|3591.5|3598.3|3592.3|3597.3|3591.3|7
1642651930000|2022-01-20 04:12:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642651940000|2022-01-20 04:12:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642651960000|2022-01-20 04:12:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642651970000|2022-01-20 04:12:50|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1642652010000|2022-01-20 04:13:30|3596.3|3590.3|3597|3591|3597.3|3591.3|3596|3590|4
1642652020000|2022-01-20 04:13:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642652050000|2022-01-20 04:14:10|3597.5|3591.5|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|4
1642652230000|2022-01-20 04:17:10|3597.8|3591.8|3597.3|3591.3|3598|3592|3597.3|3591.3|3
1642652270000|2022-01-20 04:17:50|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|2
1642652280000|2022-01-20 04:18:00|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1642652360000|2022-01-20 04:19:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642652440000|2022-01-20 04:20:40|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|6
1642652450000|2022-01-20 04:20:50|3597.8|3591.8|3598.3|3592.3|3598.5|3592.5|3597.8|3591.8|4
1642652460000|2022-01-20 04:21:00|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1642652600000|2022-01-20 04:23:20|3596.5|3590.5|3597.8|3591.8|3597.8|3591.8|3596.5|3590.5|2
1642652610000|2022-01-20 04:23:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642652680000|2022-01-20 04:24:40|3597.5|3591.5|3597|3591|3598|3592|3597|3591|5
1642652800000|2022-01-20 04:26:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1642652810000|2022-01-20 04:26:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642652830000|2022-01-20 04:27:10|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1642652840000|2022-01-20 04:27:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1642652890000|2022-01-20 04:28:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1642652960000|2022-01-20 04:29:20|3598.3|3592.3|3598.3|3592.3|3598.5|3592.5|3597.8|3591.8|7
1642652990000|2022-01-20 04:29:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1642653000000|2022-01-20 04:30:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1642653010000|2022-01-20 04:30:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1642653020000|2022-01-20 04:30:20|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|2
1642653180000|2022-01-20 04:33:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1642653290000|2022-01-20 04:34:50|3598.5|3592.5|3598.5|3592.5|3599|3593|3598.3|3592.3|7
1642653340000|2022-01-20 04:35:40|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1642653370000|2022-01-20 04:36:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1642653390000|2022-01-20 04:36:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1642653400000|2022-01-20 04:36:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642653560000|2022-01-20 04:39:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642653620000|2022-01-20 04:40:20|3596.5|3590.5|3597.3|3591.3|3597.8|3591.8|3596.5|3590.5|3
1642653690000|2022-01-20 04:41:30|3597.8|3591.8|3597.3|3591.3|3598|3592|3597.3|3591.3|5
1642653750000|2022-01-20 04:42:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642653780000|2022-01-20 04:43:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1642653830000|2022-01-20 04:43:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642653860000|2022-01-20 04:44:20|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1642654030000|2022-01-20 04:47:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642654050000|2022-01-20 04:47:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642654160000|2022-01-20 04:49:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1642654180000|2022-01-20 04:49:40|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|3
1642654200000|2022-01-20 04:50:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654210000|2022-01-20 04:50:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1642654220000|2022-01-20 04:50:20|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|3
1642654270000|2022-01-20 04:51:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654280000|2022-01-20 04:51:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642654290000|2022-01-20 04:51:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654300000|2022-01-20 04:51:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642654310000|2022-01-20 04:51:50|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|4
1642654350000|2022-01-20 04:52:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654380000|2022-01-20 04:53:00|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1642654430000|2022-01-20 04:53:50|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1642654450000|2022-01-20 04:54:10|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1642654470000|2022-01-20 04:54:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654490000|2022-01-20 04:54:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1642654500000|2022-01-20 04:55:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1642654510000|2022-01-20 04:55:10|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1642654520000|2022-01-20 04:55:20|3599.3|3593.3|3599.9|3593.9|3599.9|3593.9|3599.3|3593.3|2
1642654530000|2022-01-20 04:55:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642654560000|2022-01-20 04:56:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1642654640000|2022-01-20 04:57:20|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|5
1642654680000|2022-01-20 04:58:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642654730000|2022-01-20 04:58:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642654740000|2022-01-20 04:59:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642654750000|2022-01-20 04:59:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642654760000|2022-01-20 04:59:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642654770000|2022-01-20 04:59:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642654800000|2022-01-20 05:00:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1642654810000|2022-01-20 05:00:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642654860000|2022-01-20 05:01:00|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1642654870000|2022-01-20 05:01:10|3600.8|3594.8|3603.9|3597.9|3603.9|3597.9|3600.8|3594.8|5
1642654890000|2022-01-20 05:01:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642654920000|2022-01-20 05:02:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642654930000|2022-01-20 05:02:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642654940000|2022-01-20 05:02:20|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1642654960000|2022-01-20 05:02:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642655010000|2022-01-20 05:03:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642655020000|2022-01-20 05:03:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642655330000|2022-01-20 05:08:50|3604.3|3598.3|3604.4|3598.4|3605.1|3599.1|3604.3|3598.3|3
1642655340000|2022-01-20 05:09:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642655350000|2022-01-20 05:09:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1642655370000|2022-01-20 05:09:30|3605|3599|3605.9|3599.9|3605.9|3599.9|3605|3599|2
1642655380000|2022-01-20 05:09:40|3606.1|3600.1|3607.4|3601.4|3607.4|3601.4|3606.1|3600.1|2
1642655400000|2022-01-20 05:10:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642655420000|2022-01-20 05:10:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1642655440000|2022-01-20 05:10:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1642655460000|2022-01-20 05:11:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1642655510000|2022-01-20 05:11:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642655570000|2022-01-20 05:12:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1642655580000|2022-01-20 05:13:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1642655590000|2022-01-20 05:13:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1642655770000|2022-01-20 05:16:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1642655780000|2022-01-20 05:16:20|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1642655790000|2022-01-20 05:16:30|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|9
1642655810000|2022-01-20 05:16:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1642655840000|2022-01-20 05:17:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1642655890000|2022-01-20 05:18:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1642656030000|2022-01-20 05:20:30|3607.8|3601.8|3606.5|3600.5|3607.8|3601.8|3606.5|3600.5|2
1642656130000|2022-01-20 05:22:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1642656190000|2022-01-20 05:23:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642656200000|2022-01-20 05:23:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1642656300000|2022-01-20 05:25:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642656340000|2022-01-20 05:25:40|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|2
1642656420000|2022-01-20 05:27:00|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1642656470000|2022-01-20 05:27:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1642656520000|2022-01-20 05:28:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|6
1642656600000|2022-01-20 05:30:00|3606|3600|3609.5|3603.5|3609.5|3603.5|3605.8|3599.8|10
1642656610000|2022-01-20 05:30:10|3608.5|3602.5|3608.8|3602.8|3610.3|3604.3|3608.3|3602.3|20
1642656620000|2022-01-20 05:30:20|3609|3603|3610|3604|3610|3604|3608.8|3602.8|10
1642656630000|2022-01-20 05:30:30|3609.8|3603.8|3609|3603|3610|3604|3609|3603|10
1642656640000|2022-01-20 05:30:40|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.3|3602.3|10
1642656650000|2022-01-20 05:30:50|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.8|3602.8|7
1642656660000|2022-01-20 05:31:00|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|5
1642656670000|2022-01-20 05:31:10|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609|3603|10
1642656680000|2022-01-20 05:31:20|3610.3|3604.3|3610.5|3604.5|3611.8|3605.8|3610.3|3604.3|15
1642656690000|2022-01-20 05:31:30|3610.8|3604.8|3610|3604|3611|3605|3609.8|3603.8|11
1642656700000|2022-01-20 05:31:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|7
1642656710000|2022-01-20 05:31:50|3610.5|3604.5|3610.8|3604.8|3611.5|3605.5|3610.5|3604.5|10
1642656720000|2022-01-20 05:32:00|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|4
1642656730000|2022-01-20 05:32:10|3610.3|3604.3|3611|3605|3611.5|3605.5|3610.3|3604.3|9
1642656740000|2022-01-20 05:32:20|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|5
1642656750000|2022-01-20 05:32:30|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|13
1642656760000|2022-01-20 05:32:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|7
1642656770000|2022-01-20 05:32:50|3612.5|3606.5|3612|3606|3612.8|3606.8|3612|3606|5
1642656780000|2022-01-20 05:33:00|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1642656800000|2022-01-20 05:33:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1642656810000|2022-01-20 05:33:30|3611.3|3605.3|3609.3|3603.3|3611.3|3605.3|3609|3603|9
1642656820000|2022-01-20 05:33:40|3609|3603|3610.3|3604.3|3610.5|3604.5|3609|3603|7
1642656830000|2022-01-20 05:33:50|3610|3604|3609.8|3603.8|3610|3604|3608.8|3602.8|7
1642656840000|2022-01-20 05:34:00|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1642656850000|2022-01-20 05:34:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1642656860000|2022-01-20 05:34:20|3609.8|3603.8|3608.8|3602.8|3609.8|3603.8|3608.8|3602.8|4
1642656870000|2022-01-20 05:34:30|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1642656880000|2022-01-20 05:34:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642656890000|2022-01-20 05:34:50|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|4
1642656900000|2022-01-20 05:35:00|3609.3|3603.3|3609.8|3603.8|3610|3604|3609|3603|5
1642656920000|2022-01-20 05:35:20|3609.5|3603.5|3607.5|3601.5|3609.5|3603.5|3607.3|3601.3|10
1642656940000|2022-01-20 05:35:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642656950000|2022-01-20 05:35:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1642656960000|2022-01-20 05:36:00|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1642656970000|2022-01-20 05:36:10|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1642656980000|2022-01-20 05:36:20|3606|3600|3607.3|3601.3|3607.3|3601.3|3606|3600|9
1642656990000|2022-01-20 05:36:30|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1642657000000|2022-01-20 05:36:40|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|3
1642657020000|2022-01-20 05:37:00|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1642657030000|2022-01-20 05:37:10|3609.5|3603.5|3606.8|3600.8|3609.5|3603.5|3606.8|3600.8|10
1642657040000|2022-01-20 05:37:20|3607|3601|3607.3|3601.3|3607.5|3601.5|3607|3601|3
1642657050000|2022-01-20 05:37:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|3
1642657070000|2022-01-20 05:37:50|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|4
1642657080000|2022-01-20 05:38:00|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|4
1642657090000|2022-01-20 05:38:10|3605|3599|3604.5|3598.5|3605|3599|3604.3|3598.3|6
1642657100000|2022-01-20 05:38:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642657110000|2022-01-20 05:38:30|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1642657150000|2022-01-20 05:39:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642657160000|2022-01-20 05:39:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642657170000|2022-01-20 05:39:30|3604.3|3598.3|3602.3|3596.3|3604.3|3598.3|3602.3|3596.3|5
1642657180000|2022-01-20 05:39:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|3
1642657190000|2022-01-20 05:39:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1642657200000|2022-01-20 05:40:00|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.3|3595.3|6
1642657220000|2022-01-20 05:40:20|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|4
1642657230000|2022-01-20 05:40:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642657260000|2022-01-20 05:41:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1642657270000|2022-01-20 05:41:10|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1642657280000|2022-01-20 05:41:20|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|3
1642657290000|2022-01-20 05:41:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1642657300000|2022-01-20 05:41:40|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1642657310000|2022-01-20 05:41:50|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|5
1642657320000|2022-01-20 05:42:00|3600.8|3594.8|3600|3594|3600.8|3594.8|3599.5|3593.5|9
1642657330000|2022-01-20 05:42:10|3599.8|3593.8|3599.5|3593.5|3600|3594|3599.3|3593.3|6
1642657340000|2022-01-20 05:42:20|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599|3593|6
1642657350000|2022-01-20 05:42:30|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1642657360000|2022-01-20 05:42:40|3599.3|3593.3|3600|3594|3600|3594|3599.3|3593.3|2
1642657380000|2022-01-20 05:43:00|3600.5|3594.5|3600|3594|3601.3|3595.3|3599.8|3593.8|12
1642657390000|2022-01-20 05:43:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642657410000|2022-01-20 05:43:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1642657420000|2022-01-20 05:43:40|3600.8|3594.8|3601|3595|3601.5|3595.5|3600.8|3594.8|6
1642657430000|2022-01-20 05:43:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642657440000|2022-01-20 05:44:00|3601.5|3595.5|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|3
1642657450000|2022-01-20 05:44:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1642657460000|2022-01-20 05:44:20|3603|3597|3602|3596|3603|3597|3602|3596|2
1642657470000|2022-01-20 05:44:30|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|4
1642657480000|2022-01-20 05:44:40|3600|3594|3599.5|3593.5|3600|3594|3599.3|3593.3|6
1642657490000|2022-01-20 05:44:50|3599.3|3593.3|3597.8|3591.8|3599.3|3593.3|3597|3591|11
1642657500000|2022-01-20 05:45:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|4
1642657510000|2022-01-20 05:45:10|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1642657520000|2022-01-20 05:45:20|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|5
1642657530000|2022-01-20 05:45:30|3596.5|3590.5|3597|3591|3597.3|3591.3|3596.5|3590.5|4
1642657540000|2022-01-20 05:45:40|3597.5|3591.5|3598|3592|3598|3592|3597|3591|9
1642657550000|2022-01-20 05:45:50|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|5
1642657590000|2022-01-20 05:46:30|3598.8|3592.8|3600.8|3594.8|3600.8|3594.8|3598.8|3592.8|8
1642657600000|2022-01-20 05:46:40|3601|3595|3601.8|3595.8|3601.8|3595.8|3600|3594|7
1642657610000|2022-01-20 05:46:50|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|4
1642657620000|2022-01-20 05:47:00|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601|3595|6
1642657630000|2022-01-20 05:47:10|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1642657640000|2022-01-20 05:47:20|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|3
1642657650000|2022-01-20 05:47:30|3601.8|3595.8|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|6
1642657660000|2022-01-20 05:47:40|3602|3596|3602.5|3596.5|3602.8|3596.8|3602|3596|3
1642657670000|2022-01-20 05:47:50|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|3
1642657680000|2022-01-20 05:48:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|5
1642657690000|2022-01-20 05:48:10|3603|3597|3603|3597|3603|3597|3602.5|3596.5|3
1642657700000|2022-01-20 05:48:20|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1642657710000|2022-01-20 05:48:30|3601.5|3595.5|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|5
1642657720000|2022-01-20 05:48:40|3600.5|3594.5|3600|3594|3600.8|3594.8|3599.8|3593.8|7
1642657730000|2022-01-20 05:48:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642657740000|2022-01-20 05:49:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1642657760000|2022-01-20 05:49:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1642657770000|2022-01-20 05:49:30|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|3
1642657800000|2022-01-20 05:50:00|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|4
1642657810000|2022-01-20 05:50:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642657820000|2022-01-20 05:50:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642657830000|2022-01-20 05:50:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642657840000|2022-01-20 05:50:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1642657850000|2022-01-20 05:50:50|3601.3|3595.3|3602.8|3596.8|3603|3597|3601.3|3595.3|5
1642657860000|2022-01-20 05:51:00|3602|3596|3603|3597|3603.5|3597.5|3602|3596|5
1642657880000|2022-01-20 05:51:20|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.5|3596.5|4
1642657890000|2022-01-20 05:51:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1642657900000|2022-01-20 05:51:40|3602|3596|3602.3|3596.3|3602.8|3596.8|3602|3596|6
1642657910000|2022-01-20 05:51:50|3602|3596|3602|3596|3602.3|3596.3|3602|3596|5
1642657920000|2022-01-20 05:52:00|3601.8|3595.8|3600.5|3594.5|3601.8|3595.8|3600.5|3594.5|6
1642657940000|2022-01-20 05:52:20|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.3|3593.3|6
1642657950000|2022-01-20 05:52:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642657960000|2022-01-20 05:52:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|4
1642657970000|2022-01-20 05:52:50|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1642657980000|2022-01-20 05:53:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642658020000|2022-01-20 05:53:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1642658030000|2022-01-20 05:53:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642658050000|2022-01-20 05:54:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642658060000|2022-01-20 05:54:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642658070000|2022-01-20 05:54:30|3600|3594|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|5
1642658080000|2022-01-20 05:54:40|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1642658090000|2022-01-20 05:54:50|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|5
1642658100000|2022-01-20 05:55:00|3600|3594|3600|3594|3600|3594|3599.8|3593.8|3
1642658110000|2022-01-20 05:55:10|3599.8|3593.8|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|4
1642658130000|2022-01-20 05:55:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642658140000|2022-01-20 05:55:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1642658150000|2022-01-20 05:55:50|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1642658160000|2022-01-20 05:56:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642658170000|2022-01-20 05:56:10|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|3
1642658180000|2022-01-20 05:56:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1642658190000|2022-01-20 05:56:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601|3595|3
1642658200000|2022-01-20 05:56:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1642658210000|2022-01-20 05:56:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642658220000|2022-01-20 05:57:00|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1642658230000|2022-01-20 05:57:10|3602|3596|3602|3596|3602.3|3596.3|3601.8|3595.8|5
1642658240000|2022-01-20 05:57:20|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.3|3595.3|5
1642658250000|2022-01-20 05:57:30|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|4
1642658260000|2022-01-20 05:57:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642658270000|2022-01-20 05:57:50|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|7
1642658280000|2022-01-20 05:58:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1642658290000|2022-01-20 05:58:10|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1642658300000|2022-01-20 05:58:20|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1642658340000|2022-01-20 05:59:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642658400000|2022-01-20 06:00:00|3600.8|3594.8|3601|3595|3601.5|3595.5|3600.5|3594.5|5
1642658410000|2022-01-20 06:00:10|3600.5|3594.5|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|2
1642658420000|2022-01-20 06:00:20|3601|3595|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|4
1642658450000|2022-01-20 06:00:50|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1642658460000|2022-01-20 06:01:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1642658470000|2022-01-20 06:01:10|3600|3594|3600|3594|3600.5|3594.5|3600|3594|4
1642658480000|2022-01-20 06:01:20|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|5
1642658490000|2022-01-20 06:01:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642658500000|2022-01-20 06:01:40|3600.8|3594.8|3601.5|3595.5|3601.8|3595.8|3600.8|3594.8|6
1642658510000|2022-01-20 06:01:50|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1642658530000|2022-01-20 06:02:10|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1642658540000|2022-01-20 06:02:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642658550000|2022-01-20 06:02:30|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1642658560000|2022-01-20 06:02:40|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|6
1642658570000|2022-01-20 06:02:50|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1642658590000|2022-01-20 06:03:10|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1642658600000|2022-01-20 06:03:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1642658610000|2022-01-20 06:03:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1642658620000|2022-01-20 06:03:40|3603|3597|3603|3597|3603|3597|3603|3597|1
1642658680000|2022-01-20 06:04:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642658690000|2022-01-20 06:04:50|3603.5|3597.5|3603.8|3597.8|3604.3|3598.3|3603.5|3597.5|4
1642658700000|2022-01-20 06:05:00|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|3
1642658710000|2022-01-20 06:05:10|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1642658720000|2022-01-20 06:05:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642658750000|2022-01-20 06:05:50|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|2
1642658780000|2022-01-20 06:06:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642658800000|2022-01-20 06:06:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|4
1642658810000|2022-01-20 06:06:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642658820000|2022-01-20 06:07:00|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|3
1642658830000|2022-01-20 06:07:10|3604.5|3598.5|3605|3599|3605.5|3599.5|3604.5|3598.5|5
1642658840000|2022-01-20 06:07:20|3604.8|3598.8|3605|3599|3605|3599|3604.5|3598.5|3
1642658850000|2022-01-20 06:07:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642658860000|2022-01-20 06:07:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642658870000|2022-01-20 06:07:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642658880000|2022-01-20 06:08:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642658910000|2022-01-20 06:08:30|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1642658970000|2022-01-20 06:09:30|3604|3598|3605|3599|3605|3599|3604|3598|2
1642658990000|2022-01-20 06:09:50|3604.3|3598.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|3
1642659000000|2022-01-20 06:10:00|3605|3599|3605|3599|3605.5|3599.5|3605|3599|5
1642659010000|2022-01-20 06:10:10|3604.3|3598.3|3604.5|3598.5|3605.3|3599.3|3604|3598|9
1642659020000|2022-01-20 06:10:20|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.5|3598.5|4
1642659030000|2022-01-20 06:10:30|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1642659040000|2022-01-20 06:10:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1642659090000|2022-01-20 06:11:30|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|2
1642659130000|2022-01-20 06:12:10|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1642659160000|2022-01-20 06:12:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1642659180000|2022-01-20 06:13:00|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|4
1642659190000|2022-01-20 06:13:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642659300000|2022-01-20 06:15:00|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1642659310000|2022-01-20 06:15:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642659330000|2022-01-20 06:15:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642659340000|2022-01-20 06:15:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1642659350000|2022-01-20 06:15:50|3603.3|3597.3|3603.8|3597.8|3604|3598|3603.3|3597.3|3
1642659360000|2022-01-20 06:16:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1642659370000|2022-01-20 06:16:10|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|3
1642659390000|2022-01-20 06:16:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3602.8|3596.8|3
1642659400000|2022-01-20 06:16:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1642659420000|2022-01-20 06:17:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642659430000|2022-01-20 06:17:10|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|3
1642659440000|2022-01-20 06:17:20|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1642659450000|2022-01-20 06:17:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642659460000|2022-01-20 06:17:40|3602|3596|3602|3596|3602.3|3596.3|3601.8|3595.8|5
1642659470000|2022-01-20 06:17:50|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1642659480000|2022-01-20 06:18:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1642659510000|2022-01-20 06:18:30|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3602.3|3596.3|2
1642659520000|2022-01-20 06:18:40|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1642659530000|2022-01-20 06:18:50|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1642659540000|2022-01-20 06:19:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642659550000|2022-01-20 06:19:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1642659560000|2022-01-20 06:19:20|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1642659580000|2022-01-20 06:19:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642659590000|2022-01-20 06:19:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642659610000|2022-01-20 06:20:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1642659630000|2022-01-20 06:20:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1642659660000|2022-01-20 06:21:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642659670000|2022-01-20 06:21:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1642659710000|2022-01-20 06:21:50|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1642659720000|2022-01-20 06:22:00|3605.8|3599.8|3604.8|3598.8|3605.8|3599.8|3604.8|3598.8|3
1642659730000|2022-01-20 06:22:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1642659750000|2022-01-20 06:22:30|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1642659760000|2022-01-20 06:22:40|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1642659770000|2022-01-20 06:22:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642659790000|2022-01-20 06:23:10|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1642659830000|2022-01-20 06:23:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1642659850000|2022-01-20 06:24:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1642659860000|2022-01-20 06:24:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1642659880000|2022-01-20 06:24:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642659900000|2022-01-20 06:25:00|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|2
1642659910000|2022-01-20 06:25:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1642659920000|2022-01-20 06:25:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1642659950000|2022-01-20 06:25:50|3610.9|3604.9|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1642659960000|2022-01-20 06:26:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1642659970000|2022-01-20 06:26:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1642660150000|2022-01-20 06:29:10|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|2
1642660160000|2022-01-20 06:29:20|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1642660170000|2022-01-20 06:29:30|3613.5|3607.5|3614.9|3608.9|3614.9|3608.9|3613.5|3607.5|6
1642660180000|2022-01-20 06:29:40|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1642660190000|2022-01-20 06:29:50|3614|3608|3615|3609|3615|3609|3614|3608|3
1642660200000|2022-01-20 06:30:00|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1642660210000|2022-01-20 06:30:10|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1642660220000|2022-01-20 06:30:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1642660270000|2022-01-20 06:31:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642660310000|2022-01-20 06:31:50|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1642660320000|2022-01-20 06:32:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1642660330000|2022-01-20 06:32:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642660340000|2022-01-20 06:32:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642660350000|2022-01-20 06:32:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642660370000|2022-01-20 06:32:50|3614|3608|3614|3608|3614.3|3608.3|3614|3608|3
1642660380000|2022-01-20 06:33:00|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|3
1642660400000|2022-01-20 06:33:20|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|3
1642660420000|2022-01-20 06:33:40|3611.8|3605.8|3612.9|3606.9|3612.9|3606.9|3611.8|3605.8|4
1642660430000|2022-01-20 06:33:50|3612.6|3606.6|3611.8|3605.8|3612.6|3606.6|3611.8|3605.8|4
1642660440000|2022-01-20 06:34:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1642660460000|2022-01-20 06:34:20|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|6
1642660470000|2022-01-20 06:34:30|3611|3605|3612.5|3606.5|3612.5|3606.5|3611|3605|7
1642660480000|2022-01-20 06:34:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1642660500000|2022-01-20 06:35:00|3612.8|3606.8|3613.5|3607.5|3613.8|3607.8|3612.8|3606.8|5
1642660530000|2022-01-20 06:35:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1642660560000|2022-01-20 06:36:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642660570000|2022-01-20 06:36:10|3613.8|3607.8|3614|3608|3614.3|3608.3|3613.8|3607.8|3
1642660590000|2022-01-20 06:36:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642660620000|2022-01-20 06:37:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642660630000|2022-01-20 06:37:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642660660000|2022-01-20 06:37:40|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|4
1642660670000|2022-01-20 06:37:50|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|3
1642660680000|2022-01-20 06:38:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1642660690000|2022-01-20 06:38:10|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1642660700000|2022-01-20 06:38:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1642660720000|2022-01-20 06:38:40|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|11
1642660730000|2022-01-20 06:38:50|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|5
1642660740000|2022-01-20 06:39:00|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|4
1642660750000|2022-01-20 06:39:10|3615|3609|3615.8|3609.8|3616|3610|3615|3609|3
1642660760000|2022-01-20 06:39:20|3616|3610|3614.8|3608.8|3616|3610|3614.5|3608.5|4
1642660770000|2022-01-20 06:39:30|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|4
1642660780000|2022-01-20 06:39:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1642660790000|2022-01-20 06:39:50|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|7
1642660800000|2022-01-20 06:40:00|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1642660830000|2022-01-20 06:40:30|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|2
1642660840000|2022-01-20 06:40:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1642660860000|2022-01-20 06:41:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1642660870000|2022-01-20 06:41:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642660880000|2022-01-20 06:41:20|3614|3608|3616.3|3610.3|3616.3|3610.3|3614|3608|4
1642660890000|2022-01-20 06:41:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642660910000|2022-01-20 06:41:50|3615.3|3609.3|3613.9|3607.9|3615.3|3609.3|3613.8|3607.8|3
1642660920000|2022-01-20 06:42:00|3615.3|3609.3|3616.4|3610.4|3616.4|3610.4|3615.3|3609.3|3
1642660930000|2022-01-20 06:42:10|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1642660940000|2022-01-20 06:42:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1642660950000|2022-01-20 06:42:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1642660970000|2022-01-20 06:42:50|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|3
1642661010000|2022-01-20 06:43:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642661030000|2022-01-20 06:43:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642661090000|2022-01-20 06:44:50|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|3
1642661100000|2022-01-20 06:45:00|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|3
1642661110000|2022-01-20 06:45:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1642661120000|2022-01-20 06:45:20|3616.8|3610.8|3614.8|3608.8|3616.8|3610.8|3614.8|3608.8|5
1642661140000|2022-01-20 06:45:40|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1642661150000|2022-01-20 06:45:50|3616|3610|3616|3610|3616.5|3610.5|3615.3|3609.3|6
1642661170000|2022-01-20 06:46:10|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|2
1642661200000|2022-01-20 06:46:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642661220000|2022-01-20 06:47:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1642661240000|2022-01-20 06:47:20|3615|3609|3615.3|3609.3|3615.8|3609.8|3615|3609|5
1642661250000|2022-01-20 06:47:30|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|5
1642661260000|2022-01-20 06:47:40|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1642661270000|2022-01-20 06:47:50|3613.8|3607.8|3614.5|3608.5|3614.8|3608.8|3613.8|3607.8|3
1642661300000|2022-01-20 06:48:20|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|6
1642661310000|2022-01-20 06:48:30|3615|3609|3615.5|3609.5|3616|3610|3615|3609|6
1642661320000|2022-01-20 06:48:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642661330000|2022-01-20 06:48:50|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|2
1642661340000|2022-01-20 06:49:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1642661360000|2022-01-20 06:49:20|3615.5|3609.5|3613.3|3607.3|3615.5|3609.5|3613.3|3607.3|7
1642661370000|2022-01-20 06:49:30|3612.3|3606.3|3613|3607|3613|3607|3611.8|3605.8|3
1642661380000|2022-01-20 06:49:40|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3610.8|3604.8|11
1642661390000|2022-01-20 06:49:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611|3605|3
1642661400000|2022-01-20 06:50:00|3611|3605|3611.3|3605.3|3611.8|3605.8|3611|3605|10
1642661410000|2022-01-20 06:50:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|4
1642661420000|2022-01-20 06:50:20|3611|3605|3611|3605|3611.3|3605.3|3610.5|3604.5|6
1642661430000|2022-01-20 06:50:30|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|6
1642661440000|2022-01-20 06:50:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1642661450000|2022-01-20 06:50:50|3613|3607|3612.5|3606.5|3613|3607|3612.3|3606.3|6
1642661460000|2022-01-20 06:51:00|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1642661480000|2022-01-20 06:51:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1642661490000|2022-01-20 06:51:30|3612|3606|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1642661500000|2022-01-20 06:51:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|4
1642661510000|2022-01-20 06:51:50|3612|3606|3611.5|3605.5|3612|3606|3611.3|3605.3|3
1642661520000|2022-01-20 06:52:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1642661530000|2022-01-20 06:52:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|4
1642661540000|2022-01-20 06:52:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|4
1642661550000|2022-01-20 06:52:30|3613|3607|3614.3|3608.3|3614.3|3608.3|3613|3607|4
1642661560000|2022-01-20 06:52:40|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|4
1642661570000|2022-01-20 06:52:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1642661580000|2022-01-20 06:53:00|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|5
1642661590000|2022-01-20 06:53:10|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1642661600000|2022-01-20 06:53:20|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|4
1642661620000|2022-01-20 06:53:40|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1642661630000|2022-01-20 06:53:50|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1642661640000|2022-01-20 06:54:00|3612|3606|3613.8|3607.8|3614|3608|3612|3606|14
1642661650000|2022-01-20 06:54:10|3614|3608|3615.3|3609.3|3615.3|3609.3|3614|3608|4
1642661660000|2022-01-20 06:54:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1642661680000|2022-01-20 06:54:40|3615.8|3609.8|3614|3608|3615.8|3609.8|3614|3608|5
1642661690000|2022-01-20 06:54:50|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1642661700000|2022-01-20 06:55:00|3614|3608|3614.3|3608.3|3615.3|3609.3|3614|3608|6
1642661710000|2022-01-20 06:55:10|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|2
1642661720000|2022-01-20 06:55:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1642661730000|2022-01-20 06:55:30|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|3
1642661740000|2022-01-20 06:55:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642661760000|2022-01-20 06:56:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642661770000|2022-01-20 06:56:10|3614|3608|3612|3606|3614|3608|3612|3606|8
1642661780000|2022-01-20 06:56:20|3611.5|3605.5|3611.3|3605.3|3612|3606|3611.3|3605.3|8
1642661790000|2022-01-20 06:56:30|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609|3603|7
1642661800000|2022-01-20 06:56:40|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|4
1642661810000|2022-01-20 06:56:50|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|4
1642661820000|2022-01-20 06:57:00|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|6
1642661830000|2022-01-20 06:57:10|3610.3|3604.3|3610|3604|3610.8|3604.8|3610|3604|4
1642661840000|2022-01-20 06:57:20|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1642661850000|2022-01-20 06:57:30|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|2
1642661860000|2022-01-20 06:57:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1642661870000|2022-01-20 06:57:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1642661880000|2022-01-20 06:58:00|3610|3604|3609.3|3603.3|3610|3604|3608.5|3602.5|7
1642661890000|2022-01-20 06:58:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|4
1642661900000|2022-01-20 06:58:20|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1642661910000|2022-01-20 06:58:30|3610.3|3604.3|3609.3|3603.3|3610.5|3604.5|3609.3|3603.3|7
1642661920000|2022-01-20 06:58:40|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|5
1642661930000|2022-01-20 06:58:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1642661940000|2022-01-20 06:59:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1642661950000|2022-01-20 06:59:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1642661980000|2022-01-20 06:59:40|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|7
1642661990000|2022-01-20 06:59:50|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|3
1642662000000|2022-01-20 07:00:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1642662010000|2022-01-20 07:00:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1642662050000|2022-01-20 07:00:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1642662070000|2022-01-20 07:01:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1642662080000|2022-01-20 07:01:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1642662240000|2022-01-20 07:04:00|3612.3|3606.3|3613.5|3607.5|3614.3|3608.3|3612.3|3606.3|6
1642662370000|2022-01-20 07:06:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1642662410000|2022-01-20 07:06:50|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1642662450000|2022-01-20 07:07:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|4
1642662510000|2022-01-20 07:08:30|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|2
1642662520000|2022-01-20 07:08:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1642662620000|2022-01-20 07:10:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642662700000|2022-01-20 07:11:40|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1642662760000|2022-01-20 07:12:40|3618|3612|3621.4|3615.4|3621.4|3615.4|3618|3612|3
1642662770000|2022-01-20 07:12:50|3621.3|3615.3|3621.1|3615.1|3621.3|3615.3|3621.1|3615.1|2
1642662780000|2022-01-20 07:13:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1642662790000|2022-01-20 07:13:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642662800000|2022-01-20 07:13:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1642662840000|2022-01-20 07:14:00|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|2
1642662950000|2022-01-20 07:15:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1642663250000|2022-01-20 07:20:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1642663310000|2022-01-20 07:21:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642663330000|2022-01-20 07:22:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642663420000|2022-01-20 07:23:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642663440000|2022-01-20 07:24:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1642663460000|2022-01-20 07:24:20|3620.8|3614.8|3622.3|3616.3|3622.3|3616.3|3620.8|3614.8|3
1642663470000|2022-01-20 07:24:30|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1642663480000|2022-01-20 07:24:40|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|2
1642663490000|2022-01-20 07:24:50|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|4
1642663520000|2022-01-20 07:25:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1642663530000|2022-01-20 07:25:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642663540000|2022-01-20 07:25:40|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1642663560000|2022-01-20 07:26:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642663580000|2022-01-20 07:26:20|3620.8|3614.8|3621|3615|3621.8|3615.8|3620.8|3614.8|3
1642663590000|2022-01-20 07:26:30|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|2
1642663600000|2022-01-20 07:26:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1642663620000|2022-01-20 07:27:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1642663670000|2022-01-20 07:27:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642663680000|2022-01-20 07:28:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1642663690000|2022-01-20 07:28:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1642663740000|2022-01-20 07:29:00|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|3
1642663790000|2022-01-20 07:29:50|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1642663800000|2022-01-20 07:30:00|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|11
1642663810000|2022-01-20 07:30:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1642663820000|2022-01-20 07:30:20|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1642663840000|2022-01-20 07:30:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1642663850000|2022-01-20 07:30:50|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1642663860000|2022-01-20 07:31:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1642663870000|2022-01-20 07:31:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1642663910000|2022-01-20 07:31:50|3620|3614|3620|3614|3620.8|3614.8|3620|3614|3
1642663930000|2022-01-20 07:32:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642663980000|2022-01-20 07:33:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1642664010000|2022-01-20 07:33:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642664020000|2022-01-20 07:33:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1642664030000|2022-01-20 07:33:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1642664040000|2022-01-20 07:34:00|3621.5|3615.5|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|3
1642664050000|2022-01-20 07:34:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1642664100000|2022-01-20 07:35:00|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1642664190000|2022-01-20 07:36:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.5|3614.5|3
1642664200000|2022-01-20 07:36:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642664240000|2022-01-20 07:37:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1642664250000|2022-01-20 07:37:30|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|2
1642664390000|2022-01-20 07:39:50|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1642664400000|2022-01-20 07:40:00|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1642664440000|2022-01-20 07:40:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|3
1642664450000|2022-01-20 07:40:50|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1642664460000|2022-01-20 07:41:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|2
1642664510000|2022-01-20 07:41:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642664540000|2022-01-20 07:42:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642664550000|2022-01-20 07:42:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1642664630000|2022-01-20 07:43:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642664660000|2022-01-20 07:44:20|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1642664670000|2022-01-20 07:44:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642664690000|2022-01-20 07:44:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1642664700000|2022-01-20 07:45:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|4
1642664710000|2022-01-20 07:45:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1642664760000|2022-01-20 07:46:00|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1642664810000|2022-01-20 07:46:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642664880000|2022-01-20 07:48:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642664930000|2022-01-20 07:48:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1642664990000|2022-01-20 07:49:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1642665110000|2022-01-20 07:51:50|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|2
1642665120000|2022-01-20 07:52:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1642665590000|2022-01-20 07:59:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1642665600000|2022-01-20 08:00:00|3621.3|3615.3|3624|3618|3624.8|3618.8|3621|3615|7
1642665610000|2022-01-20 08:00:10|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|4
1642665620000|2022-01-20 08:00:20|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.3|3614.3|4
1642665630000|2022-01-20 08:00:30|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|3
1642665640000|2022-01-20 08:00:40|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|5
1642665660000|2022-01-20 08:01:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642665670000|2022-01-20 08:01:10|3618.3|3612.3|3619.8|3613.8|3619.8|3613.8|3618.3|3612.3|4
1642665680000|2022-01-20 08:01:20|3619.3|3613.3|3617.5|3611.5|3619.3|3613.3|3617.5|3611.5|5
1642665690000|2022-01-20 08:01:30|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|2
1642665700000|2022-01-20 08:01:40|3618|3612|3617|3611|3618|3612|3617|3611|5
1642665710000|2022-01-20 08:01:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1642665720000|2022-01-20 08:02:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|4
1642665740000|2022-01-20 08:02:20|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|2
1642665770000|2022-01-20 08:02:50|3616.5|3610.5|3617.8|3611.8|3617.8|3611.8|3616.5|3610.5|5
1642665780000|2022-01-20 08:03:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1642665790000|2022-01-20 08:03:10|3617|3611|3616.8|3610.8|3617|3611|3616.3|3610.3|6
1642665800000|2022-01-20 08:03:20|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1642665820000|2022-01-20 08:03:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1642665830000|2022-01-20 08:03:50|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1642665840000|2022-01-20 08:04:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1642665860000|2022-01-20 08:04:20|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|2
1642665870000|2022-01-20 08:04:30|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1642665920000|2022-01-20 08:05:20|3615.8|3609.8|3614.3|3608.3|3615.8|3609.8|3613.8|3607.8|4
1642665930000|2022-01-20 08:05:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1642665950000|2022-01-20 08:05:50|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1642665970000|2022-01-20 08:06:10|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1642665980000|2022-01-20 08:06:20|3613.5|3607.5|3613|3607|3613.5|3607.5|3611.8|3605.8|5
1642666000000|2022-01-20 08:06:40|3613.5|3607.5|3614|3608|3614.3|3608.3|3613|3607|8
1642666010000|2022-01-20 08:06:50|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.5|3606.5|5
1642666020000|2022-01-20 08:07:00|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|3
1642666030000|2022-01-20 08:07:10|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1642666040000|2022-01-20 08:07:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612|3606|6
1642666050000|2022-01-20 08:07:30|3612.3|3606.3|3610.3|3604.3|3612.3|3606.3|3610.3|3604.3|3
1642666060000|2022-01-20 08:07:40|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|3
1642666070000|2022-01-20 08:07:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1642666100000|2022-01-20 08:08:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1642666120000|2022-01-20 08:08:40|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610|3604|3
1642666140000|2022-01-20 08:09:00|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|2
1642666150000|2022-01-20 08:09:10|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1642666160000|2022-01-20 08:09:20|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|3
1642666170000|2022-01-20 08:09:30|3613|3607|3613|3607|3613.5|3607.5|3613|3607|6
1642666180000|2022-01-20 08:09:40|3613.3|3607.3|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|3
1642666190000|2022-01-20 08:09:50|3613|3607|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|5
1642666210000|2022-01-20 08:10:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1642666220000|2022-01-20 08:10:20|3612.8|3606.8|3611|3605|3612.8|3606.8|3610.8|3604.8|3
1642666230000|2022-01-20 08:10:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1642666240000|2022-01-20 08:10:40|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1642666250000|2022-01-20 08:10:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1642666280000|2022-01-20 08:11:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1642666290000|2022-01-20 08:11:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1642666300000|2022-01-20 08:11:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1642666330000|2022-01-20 08:12:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1642666380000|2022-01-20 08:13:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1642666390000|2022-01-20 08:13:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1642666400000|2022-01-20 08:13:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1642666410000|2022-01-20 08:13:30|3608|3602|3606.3|3600.3|3608|3602|3606.3|3600.3|3
1642666420000|2022-01-20 08:13:40|3606.5|3600.5|3608.3|3602.3|3608.3|3602.3|3606.5|3600.5|3
1642666430000|2022-01-20 08:13:50|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1642666440000|2022-01-20 08:14:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1642666460000|2022-01-20 08:14:20|3607.8|3601.8|3606.3|3600.3|3607.8|3601.8|3606.3|3600.3|2
1642666470000|2022-01-20 08:14:30|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1642666480000|2022-01-20 08:14:40|3605|3599|3603.8|3597.8|3605|3599|3603.5|3597.5|5
1642666490000|2022-01-20 08:14:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642666500000|2022-01-20 08:15:00|3603|3597|3603|3597|3603|3597|3601.3|3595.3|6
1642666510000|2022-01-20 08:15:10|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1642666530000|2022-01-20 08:15:30|3602.5|3596.5|3603.8|3597.8|3604.3|3598.3|3602.5|3596.5|4
1642666560000|2022-01-20 08:16:00|3604|3598|3603.3|3597.3|3604|3598|3603.3|3597.3|3
1642666570000|2022-01-20 08:16:10|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|2
1642666590000|2022-01-20 08:16:30|3604.5|3598.5|3607|3601|3607|3601|3604.5|3598.5|3
1642666630000|2022-01-20 08:17:10|3606.5|3600.5|3605.3|3599.3|3606.5|3600.5|3605|3599|3
1642666650000|2022-01-20 08:17:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1642666660000|2022-01-20 08:17:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642666700000|2022-01-20 08:18:20|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|2
1642666750000|2022-01-20 08:19:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1642666770000|2022-01-20 08:19:30|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1642666790000|2022-01-20 08:19:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642666830000|2022-01-20 08:20:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1642666860000|2022-01-20 08:21:00|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1642666940000|2022-01-20 08:22:20|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|3
1642666970000|2022-01-20 08:22:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1642667030000|2022-01-20 08:23:50|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1642667050000|2022-01-20 08:24:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1642667060000|2022-01-20 08:24:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1642667080000|2022-01-20 08:24:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1642667150000|2022-01-20 08:25:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1642667160000|2022-01-20 08:26:00|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|3
1642667170000|2022-01-20 08:26:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|9
1642667180000|2022-01-20 08:26:20|3606.8|3600.8|3609.3|3603.3|3609.3|3603.3|3606.8|3600.8|6
1642667210000|2022-01-20 08:26:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642667220000|2022-01-20 08:27:00|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|3
1642667260000|2022-01-20 08:27:40|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1642667320000|2022-01-20 08:28:40|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|2
1642667370000|2022-01-20 08:29:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642667380000|2022-01-20 08:29:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1642667390000|2022-01-20 08:29:50|3610|3604|3610.8|3604.8|3610.8|3604.8|3610|3604|2
1642667400000|2022-01-20 08:30:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1642667410000|2022-01-20 08:30:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1642667430000|2022-01-20 08:30:30|3609|3603|3607.9|3601.9|3609|3603|3607.3|3601.3|7
1642667440000|2022-01-20 08:30:40|3608.1|3602.1|3608.5|3602.5|3608.5|3602.5|3608.1|3602.1|2
1642667450000|2022-01-20 08:30:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1642667460000|2022-01-20 08:31:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1642667470000|2022-01-20 08:31:10|3608|3602|3608.5|3602.5|3608.5|3602.5|3606.5|3600.5|4
1642667500000|2022-01-20 08:31:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1642667510000|2022-01-20 08:31:50|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|3
1642667550000|2022-01-20 08:32:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1642667570000|2022-01-20 08:32:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1642667590000|2022-01-20 08:33:10|3610.3|3604.3|3609.6|3603.6|3610.3|3604.3|3608.3|3602.3|4
1642667600000|2022-01-20 08:33:20|3610.1|3604.1|3610.3|3604.3|3610.3|3604.3|3610.1|3604.1|2
1642667610000|2022-01-20 08:33:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1642667670000|2022-01-20 08:34:30|3611.4|3605.4|3613.6|3607.6|3613.6|3607.6|3611.4|3605.4|3
1642667690000|2022-01-20 08:34:50|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3613.3|3607.3|5
1642667720000|2022-01-20 08:35:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642667730000|2022-01-20 08:35:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1642667740000|2022-01-20 08:35:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1642667750000|2022-01-20 08:35:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1642667760000|2022-01-20 08:36:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642667790000|2022-01-20 08:36:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1642667800000|2022-01-20 08:36:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1642667810000|2022-01-20 08:36:50|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|4
1642667870000|2022-01-20 08:37:50|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|3
1642667880000|2022-01-20 08:38:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1642667890000|2022-01-20 08:38:10|3608.5|3602.5|3608.5|3602.5|3609|3603|3608.3|3602.3|9
1642667920000|2022-01-20 08:38:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|4
1642667930000|2022-01-20 08:38:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1642667940000|2022-01-20 08:39:00|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|4
1642667990000|2022-01-20 08:39:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642668010000|2022-01-20 08:40:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1642668110000|2022-01-20 08:41:50|3606.5|3600.5|3605.5|3599.5|3606.5|3600.5|3605.5|3599.5|3
1642668140000|2022-01-20 08:42:20|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1642668150000|2022-01-20 08:42:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1642668170000|2022-01-20 08:42:50|3604.8|3598.8|3606|3600|3606|3600|3604.8|3598.8|2
1642668190000|2022-01-20 08:43:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642668210000|2022-01-20 08:43:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1642668230000|2022-01-20 08:43:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642668250000|2022-01-20 08:44:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1642668310000|2022-01-20 08:45:10|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1642668320000|2022-01-20 08:45:20|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|2
1642668420000|2022-01-20 08:47:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1642668460000|2022-01-20 08:47:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1642668520000|2022-01-20 08:48:40|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1642668560000|2022-01-20 08:49:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1642668570000|2022-01-20 08:49:30|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|4
1642668580000|2022-01-20 08:49:40|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1642668590000|2022-01-20 08:49:50|3606.8|3600.8|3607.8|3601.8|3607.9|3601.9|3606.8|3600.8|3
1642668610000|2022-01-20 08:50:10|3608.1|3602.1|3608.8|3602.8|3609.5|3603.5|3608.1|3602.1|4
1642668620000|2022-01-20 08:50:20|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1642668630000|2022-01-20 08:50:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609|3603|6
1642668640000|2022-01-20 08:50:40|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1642668650000|2022-01-20 08:50:50|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1642668660000|2022-01-20 08:51:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1642668670000|2022-01-20 08:51:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1642668680000|2022-01-20 08:51:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1642668690000|2022-01-20 08:51:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1642668700000|2022-01-20 08:51:40|3610|3604|3611|3605|3611.3|3605.3|3610|3604|6
1642668710000|2022-01-20 08:51:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1642668720000|2022-01-20 08:52:00|3611|3605|3612|3606|3612.5|3606.5|3611|3605|3
1642668730000|2022-01-20 08:52:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1642668740000|2022-01-20 08:52:20|3611.3|3605.3|3611.5|3605.5|3611.8|3605.8|3611.3|3605.3|7
1642668750000|2022-01-20 08:52:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611|3605|4
1642668760000|2022-01-20 08:52:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1642668770000|2022-01-20 08:52:50|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1642668780000|2022-01-20 08:53:00|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1642668800000|2022-01-20 08:53:20|3612.3|3606.3|3611.4|3605.4|3612.3|3606.3|3611.4|3605.4|4
1642668810000|2022-01-20 08:53:30|3612.9|3606.9|3612|3606|3612.9|3606.9|3612|3606|2
1642668820000|2022-01-20 08:53:40|3612.3|3606.3|3612.5|3606.5|3613.5|3607.5|3612.3|3606.3|5
1642668830000|2022-01-20 08:53:50|3612.8|3606.8|3614|3608|3614|3608|3612.8|3606.8|7
1642668860000|2022-01-20 08:54:20|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1642668880000|2022-01-20 08:54:40|3613.3|3607.3|3615.3|3609.3|3615.3|3609.3|3613.3|3607.3|2
1642668910000|2022-01-20 08:55:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1642668930000|2022-01-20 08:55:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|4
1642668940000|2022-01-20 08:55:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1642668950000|2022-01-20 08:55:50|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|2
1642668960000|2022-01-20 08:56:00|3617|3611|3617|3611|3617.5|3611.5|3616.8|3610.8|5
1642668980000|2022-01-20 08:56:20|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|2
1642669000000|2022-01-20 08:56:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1642669010000|2022-01-20 08:56:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1642669080000|2022-01-20 08:58:00|3617|3611|3614.4|3608.4|3617|3611|3614.4|3608.4|3
1642669100000|2022-01-20 08:58:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642669110000|2022-01-20 08:58:30|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1642669120000|2022-01-20 08:58:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642669130000|2022-01-20 08:58:50|3614.8|3608.8|3616.3|3610.3|3616.3|3610.3|3614.8|3608.8|2
1642669170000|2022-01-20 08:59:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1642669190000|2022-01-20 08:59:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1642669250000|2022-01-20 09:00:50|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1642669290000|2022-01-20 09:01:30|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1642669310000|2022-01-20 09:01:50|3617|3611|3618.3|3612.3|3618.3|3612.3|3617|3611|2
1642669330000|2022-01-20 09:02:10|3617.3|3611.3|3632|3619.8|3632|3619.8|3616.5|3610.5|6
1642669340000|2022-01-20 09:02:20|3630.8|3621.3|3631.4|3625.4|3632|3625.4|3630.8|3621.3|4
1642669350000|2022-01-20 09:02:30|3631.6|3625.6|3635.4|3629.4|3635.4|3629.4|3631.6|3625.6|10
1642669360000|2022-01-20 09:02:40|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1642669370000|2022-01-20 09:02:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3633.4|3627.4|6
1642669380000|2022-01-20 09:03:00|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1642669390000|2022-01-20 09:03:10|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1642669410000|2022-01-20 09:03:30|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3634.6|3628.6|2
1642669420000|2022-01-20 09:03:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|4
1642669430000|2022-01-20 09:03:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1642669440000|2022-01-20 09:04:00|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1642669450000|2022-01-20 09:04:10|3633.6|3627.6|3634.1|3628.1|3634.9|3628.9|3632.9|3626.9|6
1642669460000|2022-01-20 09:04:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1642669470000|2022-01-20 09:04:30|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|2
1642669500000|2022-01-20 09:05:00|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|2
1642669510000|2022-01-20 09:05:10|3632.8|3626.8|3636|3630|3636|3630|3632.8|3626.8|6
1642669540000|2022-01-20 09:05:40|3636.3|3630.3|3638.8|3632.8|3639.3|3633.3|3636.3|3630.3|4
1642669570000|2022-01-20 09:06:10|3638|3632|3637.6|3631.6|3638|3632|3637.6|3631.6|2
1642669580000|2022-01-20 09:06:20|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3636.8|3630.8|4
1642669590000|2022-01-20 09:06:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642669620000|2022-01-20 09:07:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642669640000|2022-01-20 09:07:20|3638|3632|3638|3632|3638|3632|3638|3632|1
1642669660000|2022-01-20 09:07:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642669670000|2022-01-20 09:07:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642669680000|2022-01-20 09:08:00|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|2
1642669690000|2022-01-20 09:08:10|3638|3632|3638|3632|3638|3632|3637.5|3631.5|5
1642669700000|2022-01-20 09:08:20|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642669710000|2022-01-20 09:08:30|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|2
1642669760000|2022-01-20 09:09:20|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642669780000|2022-01-20 09:09:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1642669790000|2022-01-20 09:09:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642669800000|2022-01-20 09:10:00|3639.3|3633.3|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|3
1642669810000|2022-01-20 09:10:10|3639|3633|3638.3|3632.3|3639|3633|3638.3|3632.3|3
1642669840000|2022-01-20 09:10:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642669860000|2022-01-20 09:11:00|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1642669870000|2022-01-20 09:11:10|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1642669890000|2022-01-20 09:11:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642669940000|2022-01-20 09:12:20|3634.4|3628.4|3634|3628|3634.4|3628.4|3634|3628|2
1642669950000|2022-01-20 09:12:30|3634.3|3628.3|3635|3629|3635|3629|3634.3|3628.3|2
1642670000000|2022-01-20 09:13:20|3634|3628|3632.5|3626.5|3634|3628|3632.5|3626.5|2
1642670020000|2022-01-20 09:13:40|3632.3|3626.3|3632.3|3626.3|3633.5|3627.5|3632.3|3626.3|3
1642670040000|2022-01-20 09:14:00|3632.5|3626.5|3633.8|3627.8|3633.8|3627.8|3632.5|3626.5|2
1642670050000|2022-01-20 09:14:10|3635|3629|3635.8|3629.8|3635.8|3629.8|3635|3629|2
1642670060000|2022-01-20 09:14:20|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|4
1642670100000|2022-01-20 09:15:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1642670130000|2022-01-20 09:15:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642670140000|2022-01-20 09:15:40|3633.5|3627.5|3632|3626|3633.5|3627.5|3632|3626|3
1642670150000|2022-01-20 09:15:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642670180000|2022-01-20 09:16:20|3632.5|3626.5|3633.8|3627.8|3633.8|3627.8|3632.5|3626.5|2
1642670190000|2022-01-20 09:16:30|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|2
1642670300000|2022-01-20 09:18:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642670320000|2022-01-20 09:18:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631|3625|3
1642670330000|2022-01-20 09:18:50|3631|3625|3632|3626|3632|3626|3631|3625|3
1642670380000|2022-01-20 09:19:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642670390000|2022-01-20 09:19:50|3631|3625|3630|3624|3631|3625|3630|3624|2
1642670400000|2022-01-20 09:20:00|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1642670410000|2022-01-20 09:20:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642670420000|2022-01-20 09:20:20|3630|3624|3630.5|3624.5|3631|3625|3630|3624|4
1642670430000|2022-01-20 09:20:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630|3624|3
1642670440000|2022-01-20 09:20:40|3630|3624|3630|3624|3630|3624|3630|3624|1
1642670470000|2022-01-20 09:21:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642670500000|2022-01-20 09:21:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1642670540000|2022-01-20 09:22:20|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1642670550000|2022-01-20 09:22:30|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1642670580000|2022-01-20 09:23:00|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|3
1642670640000|2022-01-20 09:24:00|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1642670680000|2022-01-20 09:24:40|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1642670690000|2022-01-20 09:24:50|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1642670700000|2022-01-20 09:25:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1642670710000|2022-01-20 09:25:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1642670780000|2022-01-20 09:26:20|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1642670790000|2022-01-20 09:26:30|3630.3|3624.3|3631.5|3625.5|3632|3626|3630.3|3624.3|4
1642670810000|2022-01-20 09:26:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642670860000|2022-01-20 09:27:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1642670890000|2022-01-20 09:28:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642670910000|2022-01-20 09:28:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642670920000|2022-01-20 09:28:40|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642670940000|2022-01-20 09:29:00|3633.5|3627.5|3636.8|3630.8|3636.8|3630.8|3633.5|3627.5|6
1642670970000|2022-01-20 09:29:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642671020000|2022-01-20 09:30:20|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|2
1642671040000|2022-01-20 09:30:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1642671070000|2022-01-20 09:31:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642671130000|2022-01-20 09:32:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1642671150000|2022-01-20 09:32:30|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|4
1642671160000|2022-01-20 09:32:40|3635.8|3629.8|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|3
1642671190000|2022-01-20 09:33:10|3637|3631|3637|3631|3637|3631|3637|3631|1
1642671220000|2022-01-20 09:33:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642671240000|2022-01-20 09:34:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|2
1642671280000|2022-01-20 09:34:40|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|2
1642671290000|2022-01-20 09:34:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642671300000|2022-01-20 09:35:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|3
1642671310000|2022-01-20 09:35:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1642671320000|2022-01-20 09:35:20|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642671340000|2022-01-20 09:35:40|3635|3629|3633.5|3627.5|3635|3629|3633.4|3627.4|4
1642671350000|2022-01-20 09:35:50|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|2
1642671360000|2022-01-20 09:36:00|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1642671370000|2022-01-20 09:36:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642671400000|2022-01-20 09:36:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642671410000|2022-01-20 09:36:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642671460000|2022-01-20 09:37:40|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1642671550000|2022-01-20 09:39:10|3632|3626|3633.8|3627.8|3633.8|3627.8|3632|3626|2
1642671570000|2022-01-20 09:39:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1642671580000|2022-01-20 09:39:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642671590000|2022-01-20 09:39:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642671600000|2022-01-20 09:40:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642671630000|2022-01-20 09:40:30|3636.6|3630.6|3636.5|3630.5|3636.6|3630.6|3636.5|3630.5|2
1642671640000|2022-01-20 09:40:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1642671650000|2022-01-20 09:40:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642671660000|2022-01-20 09:41:00|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|2
1642671700000|2022-01-20 09:41:40|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1642671830000|2022-01-20 09:43:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642671840000|2022-01-20 09:44:00|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1642671870000|2022-01-20 09:44:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642671880000|2022-01-20 09:44:40|3636|3630|3635.8|3629.8|3636|3630|3635.5|3629.5|4
1642671890000|2022-01-20 09:44:50|3635.5|3629.5|3634.5|3628.5|3635.5|3629.5|3634.3|3628.3|4
1642671900000|2022-01-20 09:45:00|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1642671920000|2022-01-20 09:45:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642671940000|2022-01-20 09:45:40|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1642671950000|2022-01-20 09:45:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1642671970000|2022-01-20 09:46:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642672000000|2022-01-20 09:46:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642672030000|2022-01-20 09:47:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642672040000|2022-01-20 09:47:20|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1642672050000|2022-01-20 09:47:30|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|2
1642672100000|2022-01-20 09:48:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642672130000|2022-01-20 09:48:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642672180000|2022-01-20 09:49:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1642672230000|2022-01-20 09:50:30|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1642672240000|2022-01-20 09:50:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642672270000|2022-01-20 09:51:10|3634.5|3628.5|3636.8|3630.8|3636.8|3630.8|3634.5|3628.5|5
1642672280000|2022-01-20 09:51:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642672290000|2022-01-20 09:51:30|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642672300000|2022-01-20 09:51:40|3638|3632|3636.5|3630.5|3638|3632|3636.5|3630.5|4
1642672310000|2022-01-20 09:51:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642672340000|2022-01-20 09:52:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642672380000|2022-01-20 09:53:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1642672400000|2022-01-20 09:53:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1642672410000|2022-01-20 09:53:30|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1642672430000|2022-01-20 09:53:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642672440000|2022-01-20 09:54:00|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|4
1642672460000|2022-01-20 09:54:20|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|3
1642672530000|2022-01-20 09:55:30|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642672570000|2022-01-20 09:56:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1642672600000|2022-01-20 09:56:40|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1642672610000|2022-01-20 09:56:50|3635|3629|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|4
1642672620000|2022-01-20 09:57:00|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1642672640000|2022-01-20 09:57:20|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1642672650000|2022-01-20 09:57:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642672660000|2022-01-20 09:57:40|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1642672680000|2022-01-20 09:58:00|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|3
1642672720000|2022-01-20 09:58:40|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642672740000|2022-01-20 09:59:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1642672770000|2022-01-20 09:59:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|3
1642672860000|2022-01-20 10:01:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1642672870000|2022-01-20 10:01:10|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|2
1642672960000|2022-01-20 10:02:40|3635|3629|3635|3629|3635|3629|3635|3629|1
1642673050000|2022-01-20 10:04:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1642673060000|2022-01-20 10:04:20|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|2
1642673070000|2022-01-20 10:04:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642673080000|2022-01-20 10:04:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642673090000|2022-01-20 10:04:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642673100000|2022-01-20 10:05:00|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1642673110000|2022-01-20 10:05:10|3637|3631|3637|3631|3637|3631|3637|3631|1
1642673250000|2022-01-20 10:07:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642673280000|2022-01-20 10:08:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642673300000|2022-01-20 10:08:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642673310000|2022-01-20 10:08:30|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1642673330000|2022-01-20 10:08:50|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1642673340000|2022-01-20 10:09:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1642673350000|2022-01-20 10:09:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1642673380000|2022-01-20 10:09:40|3638.8|3632.8|3639.8|3633.8|3639.8|3633.8|3638.8|3632.8|3
1642673390000|2022-01-20 10:09:50|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|4
1642673410000|2022-01-20 10:10:10|3640.5|3634.5|3641.5|3635.5|3641.5|3635.5|3640.5|3634.5|2
1642673430000|2022-01-20 10:10:30|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|3
1642673440000|2022-01-20 10:10:40|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1642673500000|2022-01-20 10:11:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642673530000|2022-01-20 10:12:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642673560000|2022-01-20 10:12:40|3641|3635|3641.3|3635.3|3641.8|3635.8|3641|3635|4
1642673620000|2022-01-20 10:13:40|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1642673640000|2022-01-20 10:14:00|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|3
1642673690000|2022-01-20 10:14:50|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|2
1642673700000|2022-01-20 10:15:00|3642|3636|3643.8|3637.8|3643.8|3637.8|3642|3636|4
1642673710000|2022-01-20 10:15:10|3644|3638|3644|3638|3644.5|3638.5|3644|3638|3
1642673720000|2022-01-20 10:15:20|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1642673750000|2022-01-20 10:15:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642673760000|2022-01-20 10:16:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642673770000|2022-01-20 10:16:10|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|2
1642673780000|2022-01-20 10:16:20|3646.3|3640.3|3646.3|3640.3|3647.3|3641.3|3646.3|3640.3|5
1642673800000|2022-01-20 10:16:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1642673810000|2022-01-20 10:16:50|3645.5|3639.5|3648.6|3642.6|3648.8|3642.8|3645.5|3639.5|5
1642673820000|2022-01-20 10:17:00|3648.9|3642.9|3649.8|3643.8|3649.8|3643.8|3648.9|3642.9|3
1642673830000|2022-01-20 10:17:10|3650|3644|3652|3646|3652|3646|3650|3644|2
1642673850000|2022-01-20 10:17:30|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|4
1642673860000|2022-01-20 10:17:40|3652|3646|3652.8|3646.8|3652.8|3646.8|3651|3645|5
1642673870000|2022-01-20 10:17:50|3652.3|3646.3|3654.5|3648.5|3654.5|3648.5|3651.5|3645.5|5
1642673880000|2022-01-20 10:18:00|3654.4|3648.4|3654|3648|3654.4|3648.4|3654|3648|3
1642673890000|2022-01-20 10:18:10|3652.8|3646.8|3651.3|3645.3|3652.8|3646.8|3651.3|3645.3|2
1642673900000|2022-01-20 10:18:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1642673930000|2022-01-20 10:18:50|3651.3|3645.3|3652|3646|3652.8|3646.8|3651.3|3645.3|3
1642673950000|2022-01-20 10:19:10|3652.3|3646.3|3653.8|3647.8|3653.8|3647.8|3652.3|3646.3|2
1642673990000|2022-01-20 10:19:50|3654|3648|3656.3|3650.3|3656.3|3650.3|3654|3648|3
1642674000000|2022-01-20 10:20:00|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642674010000|2022-01-20 10:20:10|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1642674020000|2022-01-20 10:20:20|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1642674030000|2022-01-20 10:20:30|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1642674040000|2022-01-20 10:20:40|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1642674070000|2022-01-20 10:21:10|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1642674080000|2022-01-20 10:21:20|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|2
1642674090000|2022-01-20 10:21:30|3654.5|3648.5|3653.8|3647.8|3654.5|3648.5|3653.8|3647.8|3
1642674100000|2022-01-20 10:21:40|3653.3|3647.3|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|3
1642674110000|2022-01-20 10:21:50|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1642674120000|2022-01-20 10:22:00|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642674160000|2022-01-20 10:22:40|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|2
1642674190000|2022-01-20 10:23:10|3652.8|3646.8|3651.3|3645.3|3652.8|3646.8|3651.3|3645.3|2
1642674200000|2022-01-20 10:23:20|3651|3645|3651|3645|3651|3645|3650.8|3644.8|3
1642674220000|2022-01-20 10:23:40|3651.3|3645.3|3652.3|3646.3|3652.3|3646.3|3651.3|3645.3|2
1642674270000|2022-01-20 10:24:30|3652.5|3646.5|3651.5|3645.5|3652.5|3646.5|3651.5|3645.5|3
1642674280000|2022-01-20 10:24:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1642674320000|2022-01-20 10:25:20|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642674340000|2022-01-20 10:25:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1642674350000|2022-01-20 10:25:50|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|2
1642674450000|2022-01-20 10:27:30|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1642674480000|2022-01-20 10:28:00|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642674500000|2022-01-20 10:28:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642674520000|2022-01-20 10:28:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642674530000|2022-01-20 10:28:50|3651.5|3645.5|3649.8|3643.8|3651.5|3645.5|3649.5|3643.5|3
1642674550000|2022-01-20 10:29:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1642674650000|2022-01-20 10:30:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642674690000|2022-01-20 10:31:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642674730000|2022-01-20 10:32:10|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1642674740000|2022-01-20 10:32:20|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1642674760000|2022-01-20 10:32:40|3647.3|3641.3|3648|3642|3648|3642|3647.3|3641.3|2
1642674770000|2022-01-20 10:32:50|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1642674780000|2022-01-20 10:33:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642674800000|2022-01-20 10:33:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1642674830000|2022-01-20 10:33:50|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|2
1642674890000|2022-01-20 10:34:50|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|2
1642674930000|2022-01-20 10:35:30|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642674940000|2022-01-20 10:35:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1642674950000|2022-01-20 10:35:50|3649.3|3643.3|3648.3|3642.3|3649.3|3643.3|3648.3|3642.3|2
1642675000000|2022-01-20 10:36:40|3647.8|3641.8|3647|3641|3647.8|3641.8|3647|3641|3
1642675010000|2022-01-20 10:36:50|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1642675020000|2022-01-20 10:37:00|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1642675030000|2022-01-20 10:37:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1642675040000|2022-01-20 10:37:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642675060000|2022-01-20 10:37:40|3647.8|3641.8|3647|3641|3647.8|3641.8|3647|3641|2
1642675100000|2022-01-20 10:38:20|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1642675110000|2022-01-20 10:38:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1642675130000|2022-01-20 10:38:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642675190000|2022-01-20 10:39:50|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1642675200000|2022-01-20 10:40:00|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1642675210000|2022-01-20 10:40:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642675220000|2022-01-20 10:40:20|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|2
1642675240000|2022-01-20 10:40:40|3643.8|3637.8|3644.5|3638.5|3645|3639|3643.8|3637.8|5
1642675250000|2022-01-20 10:40:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642675260000|2022-01-20 10:41:00|3645|3639|3647.3|3641.3|3647.3|3641.3|3645|3639|3
1642675270000|2022-01-20 10:41:10|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.4|3641.4|3
1642675290000|2022-01-20 10:41:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642675310000|2022-01-20 10:41:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642675560000|2022-01-20 10:46:00|3647.8|3641.8|3649.9|3643.9|3649.9|3643.9|3647.8|3641.8|3
1642675570000|2022-01-20 10:46:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642675590000|2022-01-20 10:46:30|3650|3644|3650|3644|3650|3644|3649.8|3643.8|3
1642675600000|2022-01-20 10:46:40|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1642675610000|2022-01-20 10:46:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642675620000|2022-01-20 10:47:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1642675630000|2022-01-20 10:47:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642675650000|2022-01-20 10:47:30|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1642675730000|2022-01-20 10:48:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1642675740000|2022-01-20 10:49:00|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|2
1642675750000|2022-01-20 10:49:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642675890000|2022-01-20 10:51:30|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1642675900000|2022-01-20 10:51:40|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|2
1642676120000|2022-01-20 10:55:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642676130000|2022-01-20 10:55:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642676150000|2022-01-20 10:55:50|3649.3|3643.3|3646.5|3640.5|3649.3|3643.3|3646.5|3640.5|5
1642676160000|2022-01-20 10:56:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642676190000|2022-01-20 10:56:30|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|2
1642676200000|2022-01-20 10:56:40|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|2
1642676210000|2022-01-20 10:56:50|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1642676220000|2022-01-20 10:57:00|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1642676250000|2022-01-20 10:57:30|3646|3640|3645.5|3639.5|3646|3640|3645.3|3639.3|3
1642676260000|2022-01-20 10:57:40|3645|3639|3645|3639|3645|3639|3645|3639|1
1642676280000|2022-01-20 10:58:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642676290000|2022-01-20 10:58:10|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|2
1642676300000|2022-01-20 10:58:20|3644.3|3638.3|3645|3639|3645|3639|3644.3|3638.3|3
1642676310000|2022-01-20 10:58:30|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1642676330000|2022-01-20 10:58:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642676350000|2022-01-20 10:59:10|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|3
1642676360000|2022-01-20 10:59:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1642676390000|2022-01-20 10:59:50|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|2
1642676400000|2022-01-20 11:00:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|4
1642676410000|2022-01-20 11:00:10|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1642676420000|2022-01-20 11:00:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642676460000|2022-01-20 11:01:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1642676480000|2022-01-20 11:01:20|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1642676490000|2022-01-20 11:01:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642676520000|2022-01-20 11:02:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1642676550000|2022-01-20 11:02:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642676560000|2022-01-20 11:02:40|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1642676570000|2022-01-20 11:02:50|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1642676640000|2022-01-20 11:04:00|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|2
1642676780000|2022-01-20 11:06:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642676800000|2022-01-20 11:06:40|3645.8|3639.8|3645.3|3639.3|3646|3640|3645.3|3639.3|4
1642676830000|2022-01-20 11:07:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642676880000|2022-01-20 11:08:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642676900000|2022-01-20 11:08:20|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|2
1642676930000|2022-01-20 11:08:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642676990000|2022-01-20 11:09:50|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|2
1642677000000|2022-01-20 11:10:00|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|4
1642677110000|2022-01-20 11:11:50|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1642677120000|2022-01-20 11:12:00|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1642677130000|2022-01-20 11:12:10|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1642677150000|2022-01-20 11:12:30|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1642677160000|2022-01-20 11:12:40|3646.5|3640.5|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|2
1642677220000|2022-01-20 11:13:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642677250000|2022-01-20 11:14:10|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|2
1642677280000|2022-01-20 11:14:40|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642677290000|2022-01-20 11:14:50|3645.3|3639.3|3645|3639|3645.5|3639.5|3645|3639|4
1642677320000|2022-01-20 11:15:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642677330000|2022-01-20 11:15:30|3643.8|3637.8|3643|3637|3643.8|3637.8|3643|3637|2
1642677380000|2022-01-20 11:16:20|3643.3|3637.3|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|2
1642677390000|2022-01-20 11:16:30|3644|3638|3642.8|3636.8|3644|3638|3642.8|3636.8|3
1642677400000|2022-01-20 11:16:40|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1642677410000|2022-01-20 11:16:50|3642.3|3636.3|3643.5|3637.5|3643.5|3637.5|3642.3|3636.3|2
1642677420000|2022-01-20 11:17:00|3643|3637|3642.5|3636.5|3643|3637|3642.5|3636.5|3
1642677460000|2022-01-20 11:17:40|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|3
1642677500000|2022-01-20 11:18:20|3641.4|3635.4|3641.8|3635.8|3641.8|3635.8|3641.4|3635.4|2
1642677530000|2022-01-20 11:18:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642677550000|2022-01-20 11:19:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642677590000|2022-01-20 11:19:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642677610000|2022-01-20 11:20:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642677620000|2022-01-20 11:20:20|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1642677630000|2022-01-20 11:20:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642677700000|2022-01-20 11:21:40|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1642677730000|2022-01-20 11:22:10|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1642677770000|2022-01-20 11:22:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1642677780000|2022-01-20 11:23:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639|3633|3
1642677920000|2022-01-20 11:25:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642677940000|2022-01-20 11:25:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642677950000|2022-01-20 11:25:50|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|3
1642677960000|2022-01-20 11:26:00|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642677990000|2022-01-20 11:26:30|3642.8|3636.8|3645|3639|3645.3|3639.3|3642.8|3636.8|4
1642678010000|2022-01-20 11:26:50|3645.8|3639.8|3645|3639|3645.8|3639.8|3645|3639|2
1642678030000|2022-01-20 11:27:10|3645.3|3639.3|3645.8|3639.8|3646|3640|3645.3|3639.3|3
1642678040000|2022-01-20 11:27:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1642678060000|2022-01-20 11:27:40|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|3
1642678090000|2022-01-20 11:28:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642678200000|2022-01-20 11:30:00|3643.5|3637.5|3642.3|3636.3|3643.5|3637.5|3642.3|3636.3|4
1642678220000|2022-01-20 11:30:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1642678240000|2022-01-20 11:30:40|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642678290000|2022-01-20 11:31:30|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1642678300000|2022-01-20 11:31:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642678320000|2022-01-20 11:32:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642678330000|2022-01-20 11:32:10|3642|3636|3642.5|3636.5|3642.5|3636.5|3642|3636|2
1642678380000|2022-01-20 11:33:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642678400000|2022-01-20 11:33:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642678410000|2022-01-20 11:33:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642678420000|2022-01-20 11:33:40|3645|3639|3645|3639|3645|3639|3645|3639|1
1642678430000|2022-01-20 11:33:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642678440000|2022-01-20 11:34:00|3645|3639|3645|3639|3645|3639|3645|3639|1
1642678510000|2022-01-20 11:35:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642678540000|2022-01-20 11:35:40|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|3
1642678580000|2022-01-20 11:36:20|3645.8|3639.8|3644.3|3638.3|3645.8|3639.8|3644.3|3638.3|4
1642678620000|2022-01-20 11:37:00|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|4
1642678690000|2022-01-20 11:38:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642678700000|2022-01-20 11:38:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642678730000|2022-01-20 11:38:50|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1642678740000|2022-01-20 11:39:00|3643.5|3637.5|3644.8|3638.8|3644.8|3638.8|3643.5|3637.5|3
1642678790000|2022-01-20 11:39:50|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|2
1642678800000|2022-01-20 11:40:00|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|3
1642678810000|2022-01-20 11:40:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642678840000|2022-01-20 11:40:40|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.8|3639.8|3
1642678860000|2022-01-20 11:41:00|3645.5|3639.5|3644|3638|3645.5|3639.5|3643.5|3637.5|5
1642678870000|2022-01-20 11:41:10|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1642678950000|2022-01-20 11:42:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642679000000|2022-01-20 11:43:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642679040000|2022-01-20 11:44:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642679080000|2022-01-20 11:44:40|3644|3638|3644|3638|3644|3638|3644|3638|1
1642679090000|2022-01-20 11:44:50|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1642679100000|2022-01-20 11:45:00|3643.8|3637.8|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|3
1642679150000|2022-01-20 11:45:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642679250000|2022-01-20 11:47:30|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|2
1642679260000|2022-01-20 11:47:40|3643.5|3637.5|3644.5|3638.5|3644.5|3638.5|3643.5|3637.5|2
1642679280000|2022-01-20 11:48:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642679380000|2022-01-20 11:49:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642679400000|2022-01-20 11:50:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642679410000|2022-01-20 11:50:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642679540000|2022-01-20 11:52:20|3644.3|3638.3|3646.5|3640.5|3647|3641|3644.3|3638.3|3
1642679560000|2022-01-20 11:52:40|3646.3|3640.3|3645|3639|3646.3|3640.3|3645|3639|2
1642679600000|2022-01-20 11:53:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642679630000|2022-01-20 11:53:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642679700000|2022-01-20 11:55:00|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|2
1642679720000|2022-01-20 11:55:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1642679740000|2022-01-20 11:55:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642679750000|2022-01-20 11:55:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642679780000|2022-01-20 11:56:20|3643.8|3637.8|3645.3|3639.3|3645.5|3639.5|3643.8|3637.8|4
1642679790000|2022-01-20 11:56:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642679800000|2022-01-20 11:56:40|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1642679860000|2022-01-20 11:57:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642679870000|2022-01-20 11:57:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642679880000|2022-01-20 11:58:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642679890000|2022-01-20 11:58:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1642679950000|2022-01-20 11:59:10|3642.5|3636.5|3644|3638|3644|3638|3642.5|3636.5|3
1642680060000|2022-01-20 12:01:00|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3642.3|3636.3|5
1642680130000|2022-01-20 12:02:10|3644|3638|3646.5|3640.5|3646.5|3640.5|3644|3638|2
1642680190000|2022-01-20 12:03:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642680200000|2022-01-20 12:03:20|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|5
1642680210000|2022-01-20 12:03:30|3645.3|3639.3|3646.3|3640.3|3646.3|3640.3|3645.3|3639.3|2
1642680230000|2022-01-20 12:03:50|3646|3640|3646|3640|3646|3640|3646|3640|1
1642680360000|2022-01-20 12:06:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642680430000|2022-01-20 12:07:10|3646|3640|3645.5|3639.5|3646|3640|3645.5|3639.5|2
1642680460000|2022-01-20 12:07:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1642680590000|2022-01-20 12:09:50|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1642680640000|2022-01-20 12:10:40|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642680650000|2022-01-20 12:10:50|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1642680670000|2022-01-20 12:11:10|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|3
1642680680000|2022-01-20 12:11:20|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|2
1642680700000|2022-01-20 12:11:40|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|3
1642680830000|2022-01-20 12:13:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642680870000|2022-01-20 12:14:30|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|3
1642680880000|2022-01-20 12:14:40|3644|3638|3643.3|3637.3|3644|3638|3642.5|3636.5|4
1642680890000|2022-01-20 12:14:50|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|2
1642680930000|2022-01-20 12:15:30|3641.3|3635.3|3642|3636|3642|3636|3641.3|3635.3|3
1642680940000|2022-01-20 12:15:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642680960000|2022-01-20 12:16:00|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|2
1642680970000|2022-01-20 12:16:10|3639.1|3633.1|3636.5|3630.5|3639.1|3633.1|3636.5|3630.5|5
1642680980000|2022-01-20 12:16:20|3636.3|3630.3|3637.5|3631.5|3637.5|3631.5|3636.3|3630.3|3
1642681030000|2022-01-20 12:17:10|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.8|3630.8|2
1642681040000|2022-01-20 12:17:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1642681060000|2022-01-20 12:17:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642681070000|2022-01-20 12:17:50|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|2
1642681080000|2022-01-20 12:18:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642681180000|2022-01-20 12:19:40|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|3
1642681190000|2022-01-20 12:19:50|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|2
1642681200000|2022-01-20 12:20:00|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|4
1642681230000|2022-01-20 12:20:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642681240000|2022-01-20 12:20:40|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1642681250000|2022-01-20 12:20:50|3639|3633|3639|3633|3639|3633|3639|3633|1
1642681470000|2022-01-20 12:24:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642681500000|2022-01-20 12:25:00|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1642681520000|2022-01-20 12:25:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1642681550000|2022-01-20 12:25:50|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.8|3632.8|3
1642681560000|2022-01-20 12:26:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642681660000|2022-01-20 12:27:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1642681670000|2022-01-20 12:27:50|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1642681680000|2022-01-20 12:28:00|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1642681770000|2022-01-20 12:29:30|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1642681800000|2022-01-20 12:30:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1642681810000|2022-01-20 12:30:10|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1642681830000|2022-01-20 12:30:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642681850000|2022-01-20 12:30:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642681870000|2022-01-20 12:31:10|3639|3633|3639|3633|3639|3633|3639|3633|1
1642681880000|2022-01-20 12:31:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642681890000|2022-01-20 12:31:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1642681900000|2022-01-20 12:31:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642681910000|2022-01-20 12:31:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|2
1642681920000|2022-01-20 12:32:00|3638.5|3632.5|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|5
1642681930000|2022-01-20 12:32:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3639.8|3633.8|5
1642681950000|2022-01-20 12:32:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1642682010000|2022-01-20 12:33:30|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642682020000|2022-01-20 12:33:40|3639.8|3633.8|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|3
1642682080000|2022-01-20 12:34:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642682090000|2022-01-20 12:34:50|3640|3634|3637|3631|3640|3634|3637|3631|3
1642682100000|2022-01-20 12:35:00|3637.3|3631.3|3637.8|3631.8|3638.8|3632.8|3637.3|3631.3|6
1642682110000|2022-01-20 12:35:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642682120000|2022-01-20 12:35:20|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|2
1642682130000|2022-01-20 12:35:30|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1642682140000|2022-01-20 12:35:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642682170000|2022-01-20 12:36:10|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|4
1642682180000|2022-01-20 12:36:20|3638|3632|3638|3632|3638|3632|3638|3632|1
1642682200000|2022-01-20 12:36:40|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3637.3|3631.3|3
1642682210000|2022-01-20 12:36:50|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|2
1642682220000|2022-01-20 12:37:00|3637.3|3631.3|3635.8|3629.8|3637.3|3631.3|3635.8|3629.8|3
1642682230000|2022-01-20 12:37:10|3635.5|3629.5|3636|3630|3636.3|3630.3|3635.5|3629.5|3
1642682240000|2022-01-20 12:37:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642682250000|2022-01-20 12:37:30|3636|3630|3637|3631|3637.3|3631.3|3635.8|3629.8|7
1642682260000|2022-01-20 12:37:40|3637.9|3631.9|3638.5|3632.5|3638.5|3632.5|3637.9|3631.9|2
1642682280000|2022-01-20 12:38:00|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1642682320000|2022-01-20 12:38:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1642682340000|2022-01-20 12:39:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1642682380000|2022-01-20 12:39:40|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642682400000|2022-01-20 12:40:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642682460000|2022-01-20 12:41:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642682480000|2022-01-20 12:41:20|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|4
1642682490000|2022-01-20 12:41:30|3638|3632|3638|3632|3638|3632|3638|3632|1
1642682510000|2022-01-20 12:41:50|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1642682520000|2022-01-20 12:42:00|3636.8|3630.8|3637|3631|3637.3|3631.3|3636.8|3630.8|5
1642682580000|2022-01-20 12:43:00|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|3
1642682600000|2022-01-20 12:43:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642682630000|2022-01-20 12:43:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642682660000|2022-01-20 12:44:20|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1642682670000|2022-01-20 12:44:30|3638|3632|3638|3632|3638|3632|3638|3632|1
1642682700000|2022-01-20 12:45:00|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642682730000|2022-01-20 12:45:30|3638.5|3632.5|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|4
1642682740000|2022-01-20 12:45:40|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|2
1642682750000|2022-01-20 12:45:50|3639.8|3633.8|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|2
1642682760000|2022-01-20 12:46:00|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3639.8|3633.8|4
1642682770000|2022-01-20 12:46:10|3640.8|3634.8|3641.8|3635.8|3642.3|3636.3|3640.5|3634.5|6
1642682780000|2022-01-20 12:46:20|3642.3|3636.3|3642|3636|3642.3|3636.3|3641.8|3635.8|3
1642682790000|2022-01-20 12:46:30|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1642682800000|2022-01-20 12:46:40|3642.8|3636.8|3642|3636|3642.8|3636.8|3642|3636|2
1642682810000|2022-01-20 12:46:50|3641.8|3635.8|3643.3|3637.3|3643.3|3637.3|3641.8|3635.8|2
1642682820000|2022-01-20 12:47:00|3642.5|3636.5|3642|3636|3642.5|3636.5|3642|3636|3
1642682840000|2022-01-20 12:47:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642682890000|2022-01-20 12:48:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1642682930000|2022-01-20 12:48:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642682940000|2022-01-20 12:49:00|3643|3637|3643.5|3637.5|3645|3639|3643|3637|5
1642682960000|2022-01-20 12:49:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1642682980000|2022-01-20 12:49:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642682990000|2022-01-20 12:49:50|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|3
1642683000000|2022-01-20 12:50:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642683030000|2022-01-20 12:50:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1642683040000|2022-01-20 12:50:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642683070000|2022-01-20 12:51:10|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|2
1642683080000|2022-01-20 12:51:20|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|2
1642683090000|2022-01-20 12:51:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642683100000|2022-01-20 12:51:40|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642|3636|5
1642683110000|2022-01-20 12:51:50|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1642683120000|2022-01-20 12:52:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642683130000|2022-01-20 12:52:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642683140000|2022-01-20 12:52:20|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1642683150000|2022-01-20 12:52:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1642683170000|2022-01-20 12:52:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642683200000|2022-01-20 12:53:20|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1642683210000|2022-01-20 12:53:30|3641.3|3635.3|3642.3|3636.3|3642.3|3636.3|3641.3|3635.3|3
1642683220000|2022-01-20 12:53:40|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1642683240000|2022-01-20 12:54:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1642683250000|2022-01-20 12:54:10|3642.3|3636.3|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|2
1642683260000|2022-01-20 12:54:20|3643.8|3637.8|3643.3|3637.3|3644|3638|3643.3|3637.3|3
1642683280000|2022-01-20 12:54:40|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|4
1642683290000|2022-01-20 12:54:50|3644|3638|3645|3639|3645|3639|3643.8|3637.8|5
1642683300000|2022-01-20 12:55:00|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|3
1642683310000|2022-01-20 12:55:10|3644.5|3638.5|3647|3641|3647|3641|3644.3|3638.3|5
1642683320000|2022-01-20 12:55:20|3648|3642|3648.5|3642.5|3650|3644|3648|3642|6
1642683330000|2022-01-20 12:55:30|3649|3643|3648.5|3642.5|3649|3643|3646.3|3640.3|6
1642683340000|2022-01-20 12:55:40|3648.3|3642.3|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|5
1642683350000|2022-01-20 12:55:50|3648.3|3642.3|3650|3644|3650|3644|3648.3|3642.3|4
1642683360000|2022-01-20 12:56:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642683370000|2022-01-20 12:56:10|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|2
1642683380000|2022-01-20 12:56:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1642683390000|2022-01-20 12:56:30|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|2
1642683400000|2022-01-20 12:56:40|3649.3|3643.3|3650|3644|3650|3644|3649|3643|3
1642683420000|2022-01-20 12:57:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642683430000|2022-01-20 12:57:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642683440000|2022-01-20 12:57:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642683450000|2022-01-20 12:57:30|3651.3|3645.3|3654|3648|3654|3648|3651.3|3645.3|3
1642683460000|2022-01-20 12:57:40|3653.5|3647.5|3652.3|3646.3|3653.5|3647.5|3652.3|3646.3|4
1642683470000|2022-01-20 12:57:50|3651|3645|3652.4|3646.4|3652.4|3646.4|3651|3645|3
1642683480000|2022-01-20 12:58:00|3652|3646|3652|3646|3652.5|3646.5|3652|3646|4
1642683490000|2022-01-20 12:58:10|3651.8|3645.8|3653|3647|3653|3647|3651.8|3645.8|4
1642683500000|2022-01-20 12:58:20|3653.1|3647.1|3654.5|3648.5|3654.5|3648.5|3653.1|3647.1|4
1642683510000|2022-01-20 12:58:30|3654.3|3648.3|3655|3649|3655.3|3649.3|3654.3|3648.3|4
1642683520000|2022-01-20 12:58:40|3654.8|3648.8|3654.5|3648.5|3655|3649|3654.5|3648.5|3
1642683540000|2022-01-20 12:59:00|3654.3|3648.3|3649.3|3643.3|3654.3|3648.3|3649.3|3643.3|6
1642683550000|2022-01-20 12:59:10|3650|3644|3649.8|3643.8|3650|3644|3649.3|3643.3|4
1642683560000|2022-01-20 12:59:20|3650|3644|3651|3645|3651|3645|3650|3644|2
1642683570000|2022-01-20 12:59:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1642683580000|2022-01-20 12:59:40|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1642683590000|2022-01-20 12:59:50|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3649.5|3643.5|6
1642683600000|2022-01-20 13:00:00|3650.3|3644.3|3640.6|3634.6|3650.3|3644.3|3640.6|3634.6|24
1642683610000|2022-01-20 13:00:10|3640.9|3634.9|3636.6|3630.6|3642.1|3636.1|3633.1|3627.1|28
1642683620000|2022-01-20 13:00:20|3636.4|3630.4|3637.1|3631.1|3638.9|3632.9|3633.6|3627.6|32
1642683630000|2022-01-20 13:00:30|3636.4|3630.4|3632.1|3626.1|3637.9|3631.9|3631.9|3625.9|27
1642683640000|2022-01-20 13:00:40|3632.6|3626.6|3631.9|3625.9|3635.6|3629.6|3631.9|3625.9|32
1642683650000|2022-01-20 13:00:50|3632.6|3626.6|3626.4|3620.4|3632.6|3626.6|3625.6|3619.6|27
1642683660000|2022-01-20 13:01:00|3627.1|3621.1|3628.9|3622.9|3628.9|3622.9|3624.4|3618.4|22
1642683670000|2022-01-20 13:01:10|3629.6|3623.6|3629.6|3623.6|3631.9|3625.9|3627.6|3621.6|17
1642683680000|2022-01-20 13:01:20|3629.9|3623.9|3632.1|3626.1|3633.6|3627.6|3629.1|3623.1|19
1642683690000|2022-01-20 13:01:30|3633.4|3627.4|3633.6|3627.6|3634.4|3628.4|3633.4|3627.4|7
1642683700000|2022-01-20 13:01:40|3633.4|3627.4|3635.4|3629.4|3635.4|3629.4|3632.4|3626.4|6
1642683710000|2022-01-20 13:01:50|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|3
1642683720000|2022-01-20 13:02:00|3633.6|3627.6|3633.6|3627.6|3635.9|3629.9|3632.6|3626.6|15
1642683730000|2022-01-20 13:02:10|3633.1|3627.1|3633.9|3627.9|3633.9|3627.9|3632.9|3626.9|11
1642683740000|2022-01-20 13:02:20|3633.6|3627.6|3633.4|3627.4|3634.3|3628.3|3632.1|3626.1|14
1642683750000|2022-01-20 13:02:30|3633.6|3627.6|3634.6|3628.6|3634.6|3628.6|3633.6|3627.6|8
1642683760000|2022-01-20 13:02:40|3634.9|3628.9|3634.9|3628.9|3635.4|3629.4|3634.4|3628.4|11
1642683770000|2022-01-20 13:02:50|3634.1|3628.1|3633.6|3627.6|3634.4|3628.4|3632.6|3626.6|13
1642683780000|2022-01-20 13:03:00|3633.9|3627.9|3634|3628|3634.4|3628.4|3633.4|3627.4|8
1642683790000|2022-01-20 13:03:10|3634.3|3628.3|3632|3626|3634.3|3628.3|3631.8|3625.8|11
1642683800000|2022-01-20 13:03:20|3631.8|3625.8|3631.8|3625.8|3632.5|3626.5|3630.8|3624.8|14
1642683810000|2022-01-20 13:03:30|3633.3|3627.3|3631.8|3625.8|3633.3|3627.3|3631.8|3625.8|6
1642683820000|2022-01-20 13:03:40|3632|3626|3631.5|3625.5|3632.5|3626.5|3631.3|3625.3|17
1642683830000|2022-01-20 13:03:50|3631.8|3625.8|3632|3626|3632|3626|3631.5|3625.5|8
1642683840000|2022-01-20 13:04:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3627.8|3621.8|21
1642683850000|2022-01-20 13:04:10|3631.3|3625.3|3631|3625|3631.5|3625.5|3630.5|3624.5|14
1642683860000|2022-01-20 13:04:20|3631.3|3625.3|3632.8|3626.8|3633.5|3627.5|3631|3625|11
1642683870000|2022-01-20 13:04:30|3633|3627|3631.5|3625.5|3634.3|3628.3|3631.5|3625.5|15
1642683880000|2022-01-20 13:04:40|3631.8|3625.8|3630|3624|3631.8|3625.8|3628.8|3622.8|8
1642683890000|2022-01-20 13:04:50|3630.3|3624.3|3629.5|3623.5|3631|3625|3628.8|3622.8|10
1642683900000|2022-01-20 13:05:00|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3628.5|3622.5|12
1642683910000|2022-01-20 13:05:10|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|3
1642683920000|2022-01-20 13:05:20|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|3
1642683930000|2022-01-20 13:05:30|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|3
1642683940000|2022-01-20 13:05:40|3629.5|3623.5|3631|3625|3631|3625|3629.3|3623.3|7
1642683950000|2022-01-20 13:05:50|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631|3625|3
1642683960000|2022-01-20 13:06:00|3631|3625|3633|3627|3633|3627|3630.5|3624.5|11
1642683970000|2022-01-20 13:06:10|3632.8|3626.8|3635|3629|3635|3629|3632.8|3626.8|12
1642683980000|2022-01-20 13:06:20|3635.3|3629.3|3635.5|3629.5|3636.3|3630.3|3635.3|3629.3|5
1642683990000|2022-01-20 13:06:30|3635.3|3629.3|3632.5|3626.5|3635.8|3629.8|3632.5|3626.5|12
1642684000000|2022-01-20 13:06:40|3632.3|3626.3|3635.3|3629.3|3635.3|3629.3|3632.3|3626.3|6
1642684010000|2022-01-20 13:06:50|3635.5|3629.5|3634|3628|3635.8|3629.8|3634|3628|8
1642684020000|2022-01-20 13:07:00|3633.5|3627.5|3633|3627|3634|3628|3633|3627|7
1642684030000|2022-01-20 13:07:10|3633.3|3627.3|3632.8|3626.8|3633.5|3627.5|3631.5|3625.5|12
1642684040000|2022-01-20 13:07:20|3633|3627|3635.8|3629.8|3635.8|3629.8|3631.8|3625.8|11
1642684050000|2022-01-20 13:07:30|3634.8|3628.8|3634|3628|3636|3630|3633|3627|15
1642684060000|2022-01-20 13:07:40|3634.8|3628.8|3633.5|3627.5|3635.5|3629.5|3633.5|3627.5|13
1642684070000|2022-01-20 13:07:50|3633.8|3627.8|3634|3628|3634.3|3628.3|3632.5|3626.5|13
1642684080000|2022-01-20 13:08:00|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.3|3627.3|13
1642684090000|2022-01-20 13:08:10|3634|3628|3632.8|3626.8|3634.3|3628.3|3632.3|3626.3|7
1642684100000|2022-01-20 13:08:20|3633|3627|3634|3628|3634|3628|3632.8|3626.8|5
1642684110000|2022-01-20 13:08:30|3634.5|3628.5|3636|3630|3636.3|3630.3|3633|3627|12
1642684120000|2022-01-20 13:08:40|3635.8|3629.8|3633|3627|3635.8|3629.8|3633|3627|8
1642684130000|2022-01-20 13:08:50|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|3
1642684140000|2022-01-20 13:09:00|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1642684150000|2022-01-20 13:09:10|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|4
1642684160000|2022-01-20 13:09:20|3632|3626|3632|3626|3632|3626|3632|3626|1
1642684170000|2022-01-20 13:09:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642684180000|2022-01-20 13:09:40|3631|3625|3630.8|3624.8|3631.3|3625.3|3630.8|3624.8|4
1642684190000|2022-01-20 13:09:50|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1642684200000|2022-01-20 13:10:00|3630|3624|3626.3|3620.3|3630|3624|3626.3|3620.3|10
1642684210000|2022-01-20 13:10:10|3626.8|3620.8|3628|3622|3628.5|3622.5|3626.8|3620.8|5
1642684220000|2022-01-20 13:10:20|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|4
1642684230000|2022-01-20 13:10:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1642684240000|2022-01-20 13:10:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1642684250000|2022-01-20 13:10:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642684260000|2022-01-20 13:11:00|3626|3620|3629.3|3623.3|3629.3|3623.3|3626|3620|8
1642684270000|2022-01-20 13:11:10|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|4
1642684280000|2022-01-20 13:11:20|3630.5|3624.5|3629|3623|3630.5|3624.5|3628.5|3622.5|7
1642684290000|2022-01-20 13:11:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642684300000|2022-01-20 13:11:40|3629.5|3623.5|3630|3624|3630.8|3624.8|3629.5|3623.5|10
1642684320000|2022-01-20 13:12:00|3629.8|3623.8|3628.5|3622.5|3629.8|3623.8|3628.5|3622.5|5
1642684330000|2022-01-20 13:12:10|3628.8|3622.8|3629.5|3623.5|3630.8|3624.8|3628.8|3622.8|14
1642684340000|2022-01-20 13:12:20|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|5
1642684350000|2022-01-20 13:12:30|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|2
1642684360000|2022-01-20 13:12:40|3628|3622|3628.8|3622.8|3628.8|3622.8|3627.3|3621.3|7
1642684380000|2022-01-20 13:13:00|3629|3623|3631.5|3625.5|3631.5|3625.5|3628.5|3622.5|7
1642684390000|2022-01-20 13:13:10|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.3|3625.3|6
1642684400000|2022-01-20 13:13:20|3631.5|3625.5|3630.8|3624.8|3631.5|3625.5|3630.8|3624.8|4
1642684410000|2022-01-20 13:13:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1642684420000|2022-01-20 13:13:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1642684430000|2022-01-20 13:13:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642684440000|2022-01-20 13:14:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642684450000|2022-01-20 13:14:10|3631|3625|3631|3625|3631|3625|3631|3625|1
1642684460000|2022-01-20 13:14:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642684480000|2022-01-20 13:14:40|3630.5|3624.5|3633.5|3627.5|3633.5|3627.5|3630.5|3624.5|6
1642684490000|2022-01-20 13:14:50|3634.3|3628.3|3632.3|3626.3|3634.3|3628.3|3632.3|3626.3|4
1642684500000|2022-01-20 13:15:00|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3630.8|3624.8|4
1642684510000|2022-01-20 13:15:10|3632|3626|3630.3|3624.3|3632|3626|3630.3|3624.3|5
1642684520000|2022-01-20 13:15:20|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1642684530000|2022-01-20 13:15:30|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|5
1642684540000|2022-01-20 13:15:40|3630|3624|3630|3624|3630.3|3624.3|3630|3624|3
1642684560000|2022-01-20 13:16:00|3630.3|3624.3|3628|3622|3630.3|3624.3|3628|3622|6
1642684570000|2022-01-20 13:16:10|3627.3|3621.3|3626.5|3620.5|3627.8|3621.8|3626.5|3620.5|8
1642684590000|2022-01-20 13:16:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642684600000|2022-01-20 13:16:40|3626.5|3620.5|3627.3|3621.3|3627.8|3621.8|3626.5|3620.5|6
1642684610000|2022-01-20 13:16:50|3627|3621|3627.5|3621.5|3627.5|3621.5|3627|3621|2
1642684620000|2022-01-20 13:17:00|3627|3621|3626|3620|3627|3621|3625.3|3619.3|8
1642684630000|2022-01-20 13:17:10|3626.3|3620.3|3628|3622|3628|3622|3626.3|3620.3|6
1642684640000|2022-01-20 13:17:20|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1642684650000|2022-01-20 13:17:30|3628.5|3622.5|3630.3|3624.3|3630.3|3624.3|3628.5|3622.5|5
1642684660000|2022-01-20 13:17:40|3630.5|3624.5|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|8
1642684670000|2022-01-20 13:17:50|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1642684680000|2022-01-20 13:18:00|3630|3624|3630.5|3624.5|3630.5|3624.5|3630|3624|3
1642684690000|2022-01-20 13:18:10|3630.8|3624.8|3632.3|3626.3|3633.3|3627.3|3630.8|3624.8|12
1642684700000|2022-01-20 13:18:20|3632.5|3626.5|3634|3628|3634|3628|3632.3|3626.3|8
1642684710000|2022-01-20 13:18:30|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.5|3627.5|7
1642684720000|2022-01-20 13:18:40|3634|3628|3634|3628|3634|3628|3633|3627|5
1642684730000|2022-01-20 13:18:50|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3633.5|3627.5|7
1642684740000|2022-01-20 13:19:00|3634.3|3628.3|3634|3628|3634.3|3628.3|3633|3627|6
1642684750000|2022-01-20 13:19:10|3633.8|3627.8|3633.5|3627.5|3634|3628|3633.5|3627.5|4
1642684760000|2022-01-20 13:19:20|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|3
1642684770000|2022-01-20 13:19:30|3634.8|3628.8|3635.5|3629.5|3635.5|3629.5|3634|3628|7
1642684780000|2022-01-20 13:19:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642684790000|2022-01-20 13:19:50|3635|3629|3634.5|3628.5|3635|3629|3634.3|3628.3|3
1642684800000|2022-01-20 13:20:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|3
1642684810000|2022-01-20 13:20:10|3633.5|3627.5|3633.5|3627.5|3634|3628|3633.3|3627.3|5
1642684820000|2022-01-20 13:20:20|3634|3628|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1642684830000|2022-01-20 13:20:30|3633.5|3627.5|3633.8|3627.8|3634|3628|3633.5|3627.5|3
1642684840000|2022-01-20 13:20:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642684850000|2022-01-20 13:20:50|3633.5|3627.5|3634.3|3628.3|3635|3629|3633.5|3627.5|8
1642684860000|2022-01-20 13:21:00|3634|3628|3635.3|3629.3|3635.3|3629.3|3634|3628|4
1642684870000|2022-01-20 13:21:10|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|2
1642684880000|2022-01-20 13:21:20|3636|3630|3637|3631|3637|3631|3635.8|3629.8|9
1642684890000|2022-01-20 13:21:30|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636|3630|4
1642684900000|2022-01-20 13:21:40|3635.8|3629.8|3636.3|3630.3|3636.8|3630.8|3635.8|3629.8|7
1642684910000|2022-01-20 13:21:50|3635.5|3629.5|3638|3632|3638|3632|3635.5|3629.5|5
1642684920000|2022-01-20 13:22:00|3638.3|3632.3|3637|3631|3638.3|3632.3|3637|3631|11
1642684930000|2022-01-20 13:22:10|3636.8|3630.8|3637|3631|3637.3|3631.3|3636.3|3630.3|8
1642684940000|2022-01-20 13:22:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|2
1642684950000|2022-01-20 13:22:30|3637|3631|3638|3632|3638.8|3632.8|3637|3631|9
1642684960000|2022-01-20 13:22:40|3637.8|3631.8|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1642684970000|2022-01-20 13:22:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|10
1642684980000|2022-01-20 13:23:00|3637|3631|3637|3631|3637.3|3631.3|3636.3|3630.3|12
1642684990000|2022-01-20 13:23:10|3637.3|3631.3|3638.5|3632.5|3638.5|3632.5|3637.3|3631.3|7
1642685000000|2022-01-20 13:23:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|2
1642685010000|2022-01-20 13:23:30|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642685020000|2022-01-20 13:23:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1642685030000|2022-01-20 13:23:50|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1642685040000|2022-01-20 13:24:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1642685050000|2022-01-20 13:24:10|3637.5|3631.5|3640|3634|3640|3634|3637.5|3631.5|8
1642685060000|2022-01-20 13:24:20|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|4
1642685070000|2022-01-20 13:24:30|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|3
1642685080000|2022-01-20 13:24:40|3638.8|3632.8|3638.3|3632.3|3639|3633|3638.3|3632.3|6
1642685090000|2022-01-20 13:24:50|3638.5|3632.5|3638.8|3632.8|3639|3633|3638.5|3632.5|6
1642685100000|2022-01-20 13:25:00|3638.5|3632.5|3636.5|3630.5|3638.5|3632.5|3636|3630|9
1642685120000|2022-01-20 13:25:20|3636.3|3630.3|3637|3631|3637|3631|3636|3630|6
1642685160000|2022-01-20 13:26:00|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3634.5|3628.5|9
1642685170000|2022-01-20 13:26:10|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|9
1642685180000|2022-01-20 13:26:20|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|3
1642685190000|2022-01-20 13:26:30|3636|3630|3638.8|3632.8|3638.8|3632.8|3636|3630|7
1642685200000|2022-01-20 13:26:40|3638.5|3632.5|3637.5|3631.5|3638.5|3632.5|3637.5|3631.5|3
1642685210000|2022-01-20 13:26:50|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|8
1642685220000|2022-01-20 13:27:00|3637.8|3631.8|3636|3630|3637.8|3631.8|3636|3630|7
1642685230000|2022-01-20 13:27:10|3636.3|3630.3|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|9
1642685240000|2022-01-20 13:27:20|3635|3629|3637.5|3631.5|3637.5|3631.5|3635|3629|11
1642685250000|2022-01-20 13:27:30|3637.8|3631.8|3637.5|3631.5|3638.5|3632.5|3637.5|3631.5|6
1642685260000|2022-01-20 13:27:40|3637.3|3631.3|3637|3631|3637.3|3631.3|3636.8|3630.8|7
1642685270000|2022-01-20 13:27:50|3637.8|3631.8|3637|3631|3637.8|3631.8|3635.8|3629.8|19
1642685280000|2022-01-20 13:28:00|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3636.8|3630.8|7
1642685290000|2022-01-20 13:28:10|3637|3631|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|6
1642685300000|2022-01-20 13:28:20|3636|3630|3636|3630|3636.3|3630.3|3635.3|3629.3|7
1642685310000|2022-01-20 13:28:30|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1642685320000|2022-01-20 13:28:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.5|3629.5|6
1642685330000|2022-01-20 13:28:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642685340000|2022-01-20 13:29:00|3636.5|3630.5|3638.3|3632.3|3638.8|3632.8|3636.5|3630.5|9
1642685350000|2022-01-20 13:29:10|3638.5|3632.5|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|6
1642685360000|2022-01-20 13:29:20|3640|3634|3639.5|3633.5|3640|3634|3638.8|3632.8|7
1642685370000|2022-01-20 13:29:30|3639|3633|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|7
1642685380000|2022-01-20 13:29:40|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639|3633|6
1642685390000|2022-01-20 13:29:50|3640|3634|3641.3|3635.3|3641.8|3635.8|3639.8|3633.8|15
1642685400000|2022-01-20 13:30:00|3641.5|3635.5|3642|3636|3642|3636|3641.3|3635.3|5
1642685410000|2022-01-20 13:30:10|3642.5|3636.5|3643.5|3637.5|3643.8|3637.8|3642.5|3636.5|9
1642685420000|2022-01-20 13:30:20|3643.3|3637.3|3642.8|3636.8|3645|3639|3641.8|3635.8|14
1642685430000|2022-01-20 13:30:30|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3641.8|3635.8|3
1642685440000|2022-01-20 13:30:40|3642.5|3636.5|3642.8|3636.8|3643.3|3637.3|3642.5|3636.5|9
1642685450000|2022-01-20 13:30:50|3642.5|3636.5|3641.8|3635.8|3642.5|3636.5|3641.5|3635.5|8
1642685460000|2022-01-20 13:31:00|3643|3637|3641.8|3635.8|3643|3637|3641.8|3635.8|5
1642685470000|2022-01-20 13:31:10|3642|3636|3641|3635|3642.3|3636.3|3641|3635|9
1642685480000|2022-01-20 13:31:20|3640.8|3634.8|3640|3634|3640.8|3634.8|3639.8|3633.8|9
1642685490000|2022-01-20 13:31:30|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.5|3633.5|3
1642685500000|2022-01-20 13:31:40|3640.3|3634.3|3640.3|3634.3|3641|3635|3639.5|3633.5|20
1642685510000|2022-01-20 13:31:50|3640|3634|3640|3634|3640.5|3634.5|3639.8|3633.8|15
1642685520000|2022-01-20 13:32:00|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3638.8|3632.8|12
1642685530000|2022-01-20 13:32:10|3639|3633|3638|3632|3639|3633|3637.8|3631.8|9
1642685540000|2022-01-20 13:32:20|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|3
1642685550000|2022-01-20 13:32:30|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1642685560000|2022-01-20 13:32:40|3639.5|3633.5|3639|3633|3639.5|3633.5|3638|3632|7
1642685570000|2022-01-20 13:32:50|3639.3|3633.3|3639|3633|3639.8|3633.8|3638.8|3632.8|8
1642685580000|2022-01-20 13:33:00|3639.3|3633.3|3639.3|3633.3|3640.3|3634.3|3639.3|3633.3|7
1642685590000|2022-01-20 13:33:10|3639|3633|3638.3|3632.3|3639|3633|3638|3632|10
1642685600000|2022-01-20 13:33:20|3638|3632|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|6
1642685610000|2022-01-20 13:33:30|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636|3630|11
1642685620000|2022-01-20 13:33:40|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|4
1642685630000|2022-01-20 13:33:50|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3634.8|3628.8|12
1642685640000|2022-01-20 13:34:00|3636|3630|3636.3|3630.3|3636.5|3630.5|3636|3630|4
1642685650000|2022-01-20 13:34:10|3636.5|3630.5|3636.5|3630.5|3637|3631|3636.5|3630.5|7
1642685660000|2022-01-20 13:34:20|3636.8|3630.8|3636.3|3630.3|3637|3631|3636.3|3630.3|19
1642685670000|2022-01-20 13:34:30|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636|3630|5
1642685680000|2022-01-20 13:34:40|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3635.5|3629.5|7
1642685690000|2022-01-20 13:34:50|3636|3630|3635.3|3629.3|3636|3630|3635.3|3629.3|3
1642685700000|2022-01-20 13:35:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1642685710000|2022-01-20 13:35:10|3635.3|3629.3|3635.5|3629.5|3635.8|3629.8|3634.8|3628.8|14
1642685720000|2022-01-20 13:35:20|3635.3|3629.3|3636.8|3630.8|3636.8|3630.8|3635|3629|8
1642685730000|2022-01-20 13:35:30|3636|3630|3636.5|3630.5|3637|3631|3636|3630|10
1642685740000|2022-01-20 13:35:40|3636.8|3630.8|3636|3630|3636.8|3630.8|3635.8|3629.8|14
1642685750000|2022-01-20 13:35:50|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|3
1642685760000|2022-01-20 13:36:00|3636|3630|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|4
1642685770000|2022-01-20 13:36:10|3636.5|3630.5|3636.5|3630.5|3637|3631|3636.5|3630.5|7
1642685780000|2022-01-20 13:36:20|3636|3630|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|5
1642685790000|2022-01-20 13:36:30|3635.5|3629.5|3635|3629|3635.8|3629.8|3635|3629|7
1642685800000|2022-01-20 13:36:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1642685810000|2022-01-20 13:36:50|3635.5|3629.5|3633.5|3627.5|3635.5|3629.5|3633.3|3627.3|10
1642685820000|2022-01-20 13:37:00|3633.3|3627.3|3632.5|3626.5|3633.5|3627.5|3632|3626|14
1642685830000|2022-01-20 13:37:10|3632.3|3626.3|3631.3|3625.3|3632.3|3626.3|3631.3|3625.3|6
1642685840000|2022-01-20 13:37:20|3630.8|3624.8|3632.3|3626.3|3632.3|3626.3|3630.8|3624.8|6
1642685850000|2022-01-20 13:37:30|3632|3626|3631|3625|3632|3626|3631|3625|4
1642685860000|2022-01-20 13:37:40|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.5|3624.5|5
1642685870000|2022-01-20 13:37:50|3631.8|3625.8|3630.8|3624.8|3632|3626|3630.8|3624.8|7
1642685880000|2022-01-20 13:38:00|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|6
1642685890000|2022-01-20 13:38:10|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|7
1642685900000|2022-01-20 13:38:20|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|5
1642685910000|2022-01-20 13:38:30|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|5
1642685920000|2022-01-20 13:38:40|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1642685930000|2022-01-20 13:38:50|3631|3625|3631.3|3625.3|3631.8|3625.8|3631|3625|6
1642685940000|2022-01-20 13:39:00|3631|3625|3630.5|3624.5|3631|3625|3630.3|3624.3|4
1642685950000|2022-01-20 13:39:10|3630.8|3624.8|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|7
1642685960000|2022-01-20 13:39:20|3630.8|3624.8|3631.8|3625.8|3631.8|3625.8|3630.8|3624.8|5
1642685970000|2022-01-20 13:39:30|3632|3626|3633.5|3627.5|3633.8|3627.8|3632|3626|7
1642685980000|2022-01-20 13:39:40|3633.8|3627.8|3633|3627|3633.8|3627.8|3632.8|3626.8|6
1642685990000|2022-01-20 13:39:50|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|2
1642686000000|2022-01-20 13:40:00|3633.3|3627.3|3634.3|3628.3|3634.3|3628.3|3633|3627|8
1642686010000|2022-01-20 13:40:10|3633.8|3627.8|3635|3629|3635.5|3629.5|3633.8|3627.8|7
1642686020000|2022-01-20 13:40:20|3635.3|3629.3|3636.8|3630.8|3636.8|3630.8|3635.3|3629.3|8
1642686030000|2022-01-20 13:40:30|3637|3631|3638.3|3632.3|3638.3|3632.3|3637|3631|8
1642686040000|2022-01-20 13:40:40|3638|3632|3638.3|3632.3|3639|3633|3638|3632|10
1642686050000|2022-01-20 13:40:50|3638|3632|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|5
1642686060000|2022-01-20 13:41:00|3638|3632|3638.5|3632.5|3639.3|3633.3|3638|3632|10
1642686070000|2022-01-20 13:41:10|3638.3|3632.3|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|5
1642686080000|2022-01-20 13:41:20|3638.8|3632.8|3639|3633|3639.8|3633.8|3638.8|3632.8|4
1642686090000|2022-01-20 13:41:30|3639.3|3633.3|3639.8|3633.8|3640|3634|3639.3|3633.3|4
1642686100000|2022-01-20 13:41:40|3640|3634|3640.3|3634.3|3640.8|3634.8|3639.8|3633.8|9
1642686110000|2022-01-20 13:41:50|3640.5|3634.5|3640|3634|3641|3635|3640|3634|7
1642686120000|2022-01-20 13:42:00|3640.3|3634.3|3639.8|3633.8|3641|3635|3639.8|3633.8|10
1642686130000|2022-01-20 13:42:10|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.8|3633.8|4
1642686140000|2022-01-20 13:42:20|3640|3634|3641.5|3635.5|3641.8|3635.8|3639.8|3633.8|10
1642686150000|2022-01-20 13:42:30|3640.8|3634.8|3639.8|3633.8|3641.5|3635.5|3639.8|3633.8|8
1642686160000|2022-01-20 13:42:40|3640|3634|3640|3634|3640.3|3634.3|3639.5|3633.5|8
1642686170000|2022-01-20 13:42:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640|3634|3
1642686180000|2022-01-20 13:43:00|3640|3634|3638.8|3632.8|3640|3634|3638.5|3632.5|5
1642686190000|2022-01-20 13:43:10|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1642686200000|2022-01-20 13:43:20|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|3
1642686210000|2022-01-20 13:43:30|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1642686220000|2022-01-20 13:43:40|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3636.8|3630.8|6
1642686240000|2022-01-20 13:44:00|3637.5|3631.5|3638|3632|3638|3632|3637.5|3631.5|5
1642686250000|2022-01-20 13:44:10|3638.5|3632.5|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|3
1642686260000|2022-01-20 13:44:20|3638.3|3632.3|3638.8|3632.8|3639|3633|3638.3|3632.3|8
1642686270000|2022-01-20 13:44:30|3638.5|3632.5|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|4
1642686280000|2022-01-20 13:44:40|3637.5|3631.5|3639|3633|3639|3633|3637.5|3631.5|9
1642686290000|2022-01-20 13:44:50|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.5|3632.5|4
1642686300000|2022-01-20 13:45:00|3639.3|3633.3|3637.5|3631.5|3639.3|3633.3|3637.5|3631.5|10
1642686310000|2022-01-20 13:45:10|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3637|3631|6
1642686320000|2022-01-20 13:45:20|3637.8|3631.8|3638|3632|3638|3632|3636.5|3630.5|9
1642686330000|2022-01-20 13:45:30|3638.3|3632.3|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|7
1642686340000|2022-01-20 13:45:40|3639|3633|3639|3633|3639|3633|3638.5|3632.5|4
1642686350000|2022-01-20 13:45:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642686360000|2022-01-20 13:46:00|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1642686370000|2022-01-20 13:46:10|3639|3633|3640.3|3634.3|3640.3|3634.3|3639|3633|3
1642686380000|2022-01-20 13:46:20|3640.5|3634.5|3640|3634|3641.3|3635.3|3640|3634|11
1642686390000|2022-01-20 13:46:30|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.3|3634.3|5
1642686420000|2022-01-20 13:47:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1642686440000|2022-01-20 13:47:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1642686450000|2022-01-20 13:47:30|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|3
1642686460000|2022-01-20 13:47:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642686470000|2022-01-20 13:47:50|3639.3|3633.3|3637.8|3631.8|3639.3|3633.3|3637.5|3631.5|8
1642686480000|2022-01-20 13:48:00|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642686490000|2022-01-20 13:48:10|3637.8|3631.8|3636.5|3630.5|3637.8|3631.8|3636.5|3630.5|4
1642686500000|2022-01-20 13:48:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|7
1642686510000|2022-01-20 13:48:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642686520000|2022-01-20 13:48:40|3636.8|3630.8|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|3
1642686530000|2022-01-20 13:48:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|5
1642686540000|2022-01-20 13:49:00|3636.8|3630.8|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|7
1642686560000|2022-01-20 13:49:20|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1642686570000|2022-01-20 13:49:30|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1642686580000|2022-01-20 13:49:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636|3630|3
1642686600000|2022-01-20 13:50:00|3636.5|3630.5|3638.3|3632.3|3638.3|3632.3|3636.5|3630.5|5
1642686620000|2022-01-20 13:50:20|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|2
1642686660000|2022-01-20 13:51:00|3639.5|3633.5|3640|3634|3641.3|3635.3|3639.5|3633.5|12
1642686670000|2022-01-20 13:51:10|3639.5|3633.5|3637.8|3631.8|3639.5|3633.5|3637.8|3631.8|5
1642686690000|2022-01-20 13:51:30|3638.3|3632.3|3636.8|3630.8|3638.3|3632.3|3636.8|3630.8|5
1642686700000|2022-01-20 13:51:40|3636|3630|3637|3631|3637.3|3631.3|3636|3630|3
1642686710000|2022-01-20 13:51:50|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642686740000|2022-01-20 13:52:20|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1642686750000|2022-01-20 13:52:30|3636.5|3630.5|3637.8|3631.8|3637.8|3631.8|3636.5|3630.5|4
1642686760000|2022-01-20 13:52:40|3637|3631|3638.5|3632.5|3638.5|3632.5|3637|3631|6
1642686770000|2022-01-20 13:52:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642686780000|2022-01-20 13:53:00|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1642686790000|2022-01-20 13:53:10|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|2
1642686800000|2022-01-20 13:53:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1642686820000|2022-01-20 13:53:40|3639.3|3633.3|3640|3634|3641|3635|3639.3|3633.3|9
1642686830000|2022-01-20 13:53:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642686840000|2022-01-20 13:54:00|3639.3|3633.3|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|7
1642686850000|2022-01-20 13:54:10|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.5|3631.5|5
1642686860000|2022-01-20 13:54:20|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|4
1642686870000|2022-01-20 13:54:30|3636|3630|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|5
1642686880000|2022-01-20 13:54:40|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642686890000|2022-01-20 13:54:50|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1642686900000|2022-01-20 13:55:00|3636|3630|3637.3|3631.3|3637.5|3631.5|3636|3630|6
1642686910000|2022-01-20 13:55:10|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|4
1642686920000|2022-01-20 13:55:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1642686930000|2022-01-20 13:55:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642686940000|2022-01-20 13:55:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642686960000|2022-01-20 13:56:00|3636.8|3630.8|3637.3|3631.3|3637.5|3631.5|3636.8|3630.8|4
1642686970000|2022-01-20 13:56:10|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|3
1642686980000|2022-01-20 13:56:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3636|3630|7
1642686990000|2022-01-20 13:56:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1642687000000|2022-01-20 13:56:40|3636.8|3630.8|3634.8|3628.8|3636.8|3630.8|3634.8|3628.8|9
1642687020000|2022-01-20 13:57:00|3635|3629|3635|3629|3635|3629|3634.8|3628.8|3
1642687030000|2022-01-20 13:57:10|3635.5|3629.5|3636|3630|3636.3|3630.3|3635.5|3629.5|5
1642687040000|2022-01-20 13:57:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642687050000|2022-01-20 13:57:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642687060000|2022-01-20 13:57:40|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.8|3630.8|6
1642687080000|2022-01-20 13:58:00|3638.5|3632.5|3640.3|3634.3|3640.3|3634.3|3638.5|3632.5|7
1642687090000|2022-01-20 13:58:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1642687100000|2022-01-20 13:58:20|3640|3634|3639.3|3633.3|3640|3634|3639.3|3633.3|4
1642687110000|2022-01-20 13:58:30|3639|3633|3638.3|3632.3|3639|3633|3637.8|3631.8|5
1642687120000|2022-01-20 13:58:40|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642687170000|2022-01-20 13:59:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642687180000|2022-01-20 13:59:40|3638|3632|3637.8|3631.8|3638|3632|3637.5|3631.5|6
1642687190000|2022-01-20 13:59:50|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|4
1642687200000|2022-01-20 14:00:00|3638.3|3632.3|3639.5|3633.5|3640.8|3634.8|3638|3632|12
1642687210000|2022-01-20 14:00:10|3639|3633|3636.3|3630.3|3639.3|3633.3|3636.3|3630.3|10
1642687220000|2022-01-20 14:00:20|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|4
1642687230000|2022-01-20 14:00:30|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|4
1642687240000|2022-01-20 14:00:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1642687260000|2022-01-20 14:01:00|3636.5|3630.5|3638.5|3632.5|3638.5|3632.5|3636.5|3630.5|6
1642687270000|2022-01-20 14:01:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642687280000|2022-01-20 14:01:20|3639|3633|3639.5|3633.5|3639.5|3633.5|3638|3632|7
1642687290000|2022-01-20 14:01:30|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1642687300000|2022-01-20 14:01:40|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1642687310000|2022-01-20 14:01:50|3639|3633|3639|3633|3639|3633|3638.3|3632.3|5
1642687340000|2022-01-20 14:02:20|3638.8|3632.8|3639|3633|3639|3633|3638.3|3632.3|6
1642687360000|2022-01-20 14:02:40|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|3
1642687370000|2022-01-20 14:02:50|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1642687380000|2022-01-20 14:03:00|3636.5|3630.5|3636|3630|3636.8|3630.8|3636|3630|5
1642687390000|2022-01-20 14:03:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642687400000|2022-01-20 14:03:20|3636.5|3630.5|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|4
1642687420000|2022-01-20 14:03:40|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1642687470000|2022-01-20 14:04:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642687480000|2022-01-20 14:04:40|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642687490000|2022-01-20 14:04:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642687500000|2022-01-20 14:05:00|3637.8|3631.8|3636.8|3630.8|3637.8|3631.8|3636.3|3630.3|7
1642687510000|2022-01-20 14:05:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1642687520000|2022-01-20 14:05:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1642687530000|2022-01-20 14:05:30|3636.8|3630.8|3635.8|3629.8|3637|3631|3635.8|3629.8|7
1642687540000|2022-01-20 14:05:40|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1642687560000|2022-01-20 14:06:00|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642687570000|2022-01-20 14:06:10|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1642687580000|2022-01-20 14:06:20|3636.8|3630.8|3634.5|3628.5|3637|3631|3634.5|3628.5|10
1642687600000|2022-01-20 14:06:40|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634|3628|6
1642687610000|2022-01-20 14:06:50|3634.5|3628.5|3633.3|3627.3|3634.5|3628.5|3633.3|3627.3|5
1642687620000|2022-01-20 14:07:00|3633|3627|3634.5|3628.5|3634.5|3628.5|3633|3627|5
1642687630000|2022-01-20 14:07:10|3635|3629|3634.8|3628.8|3635|3629|3634.5|3628.5|13
1642687640000|2022-01-20 14:07:20|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1642687650000|2022-01-20 14:07:30|3635.8|3629.8|3635|3629|3636.8|3630.8|3635|3629|25
1642687660000|2022-01-20 14:07:40|3634.8|3628.8|3633|3627|3634.8|3628.8|3633|3627|6
1642687680000|2022-01-20 14:08:00|3632.8|3626.8|3631.5|3625.5|3632.8|3626.8|3631.3|3625.3|8
1642687690000|2022-01-20 14:08:10|3631.8|3625.8|3633.5|3627.5|3633.5|3627.5|3631.8|3625.8|5
1642687700000|2022-01-20 14:08:20|3633|3627|3632.8|3626.8|3633|3627|3632|3626|6
1642687710000|2022-01-20 14:08:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642687730000|2022-01-20 14:08:50|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1642687740000|2022-01-20 14:09:00|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|10
1642687750000|2022-01-20 14:09:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1642687760000|2022-01-20 14:09:20|3633.8|3627.8|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1642687780000|2022-01-20 14:09:40|3634.6|3628.6|3635.3|3629.3|3635.3|3629.3|3634.6|3628.6|2
1642687790000|2022-01-20 14:09:50|3635|3629|3637.3|3631.3|3637.3|3631.3|3635|3629|6
1642687800000|2022-01-20 14:10:00|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635|3629|5
1642687810000|2022-01-20 14:10:10|3635.8|3629.8|3637.5|3631.5|3637.5|3631.5|3635.8|3629.8|4
1642687820000|2022-01-20 14:10:20|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1642687830000|2022-01-20 14:10:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642687840000|2022-01-20 14:10:40|3636|3630|3635.5|3629.5|3636.3|3630.3|3635.3|3629.3|9
1642687850000|2022-01-20 14:10:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642687860000|2022-01-20 14:11:00|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1642687870000|2022-01-20 14:11:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642687900000|2022-01-20 14:11:40|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|2
1642687910000|2022-01-20 14:11:50|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|3
1642687920000|2022-01-20 14:12:00|3633.5|3627.5|3632.3|3626.3|3633.5|3627.5|3632.3|3626.3|5
1642687930000|2022-01-20 14:12:10|3632|3626|3631.3|3625.3|3632|3626|3630.8|3624.8|6
1642687940000|2022-01-20 14:12:20|3631|3625|3630.3|3624.3|3631|3625|3630.3|3624.3|3
1642687950000|2022-01-20 14:12:30|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3630.5|3624.5|3
1642687960000|2022-01-20 14:12:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631|3625|5
1642687970000|2022-01-20 14:12:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|4
1642687980000|2022-01-20 14:13:00|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1642687990000|2022-01-20 14:13:10|3631.8|3625.8|3630.3|3624.3|3631.8|3625.8|3630.3|3624.3|4
1642688000000|2022-01-20 14:13:20|3629.8|3623.8|3631.8|3625.8|3631.8|3625.8|3628.3|3622.3|13
1642688010000|2022-01-20 14:13:30|3633.3|3627.3|3634.8|3628.8|3634.8|3628.8|3633.3|3627.3|4
1642688020000|2022-01-20 14:13:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634|3628|3
1642688030000|2022-01-20 14:13:50|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|2
1642688040000|2022-01-20 14:14:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642688050000|2022-01-20 14:14:10|3636.4|3630.4|3638|3632|3638|3632|3636.4|3630.4|4
1642688060000|2022-01-20 14:14:20|3638.1|3632.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|2
1642688070000|2022-01-20 14:14:30|3639.3|3633.3|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|4
1642688080000|2022-01-20 14:14:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1642688090000|2022-01-20 14:14:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642688140000|2022-01-20 14:15:40|3637.5|3631.5|3638.5|3632.5|3639.3|3633.3|3637.5|3631.5|8
1642688150000|2022-01-20 14:15:50|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1642688160000|2022-01-20 14:16:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642688180000|2022-01-20 14:16:20|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642688210000|2022-01-20 14:16:50|3638|3632|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|6
1642688220000|2022-01-20 14:17:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642688240000|2022-01-20 14:17:20|3636.5|3630.5|3635|3629|3636.5|3630.5|3635|3629|4
1642688250000|2022-01-20 14:17:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642688260000|2022-01-20 14:17:40|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|3
1642688270000|2022-01-20 14:17:50|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.8|3628.8|3
1642688280000|2022-01-20 14:18:00|3634.5|3628.5|3632.8|3626.8|3634.5|3628.5|3632.8|3626.8|5
1642688290000|2022-01-20 14:18:10|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1642688310000|2022-01-20 14:18:30|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|3
1642688330000|2022-01-20 14:18:50|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|2
1642688350000|2022-01-20 14:19:10|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1642688370000|2022-01-20 14:19:30|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|5
1642688380000|2022-01-20 14:19:40|3630.5|3624.5|3629|3623|3630.5|3624.5|3629|3623|4
1642688400000|2022-01-20 14:20:00|3629.5|3623.5|3632.3|3626.3|3634.3|3628.3|3629.5|3623.5|10
1642688410000|2022-01-20 14:20:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642688450000|2022-01-20 14:20:50|3633.8|3627.8|3634.5|3628.5|3634.8|3628.8|3633.8|3627.8|4
1642688470000|2022-01-20 14:21:10|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.5|3627.5|3
1642688500000|2022-01-20 14:21:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642688520000|2022-01-20 14:22:00|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|5
1642688530000|2022-01-20 14:22:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|3
1642688550000|2022-01-20 14:22:30|3635|3629|3638|3632|3638|3632|3635|3629|8
1642688560000|2022-01-20 14:22:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642688610000|2022-01-20 14:23:30|3638|3632|3637|3631|3638|3632|3637|3631|3
1642688620000|2022-01-20 14:23:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642688630000|2022-01-20 14:23:50|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|4
1642688640000|2022-01-20 14:24:00|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1642688670000|2022-01-20 14:24:30|3637|3631|3636|3630|3637|3631|3636|3630|4
1642688680000|2022-01-20 14:24:40|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642688690000|2022-01-20 14:24:50|3635.8|3629.8|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|2
1642688700000|2022-01-20 14:25:00|3636.5|3630.5|3635.3|3629.3|3636.5|3630.5|3634.8|3628.8|8
1642688710000|2022-01-20 14:25:10|3635|3629|3635|3629|3635|3629|3635|3629|1
1642688720000|2022-01-20 14:25:20|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1642688730000|2022-01-20 14:25:30|3634.8|3628.8|3637.5|3631.5|3637.8|3631.8|3634.8|3628.8|6
1642688740000|2022-01-20 14:25:40|3637.3|3631.3|3636|3630|3637.3|3631.3|3636|3630|7
1642688780000|2022-01-20 14:26:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642688790000|2022-01-20 14:26:30|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1642688800000|2022-01-20 14:26:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1642688810000|2022-01-20 14:26:50|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642688820000|2022-01-20 14:27:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1642688830000|2022-01-20 14:27:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1642688840000|2022-01-20 14:27:20|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1642688870000|2022-01-20 14:27:50|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|2
1642688890000|2022-01-20 14:28:10|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1642688910000|2022-01-20 14:28:30|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.3|3629.3|4
1642688930000|2022-01-20 14:28:50|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1642688950000|2022-01-20 14:29:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642688970000|2022-01-20 14:29:30|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1642688980000|2022-01-20 14:29:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1642688990000|2022-01-20 14:29:50|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|3
1642689010000|2022-01-20 14:30:10|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1642689020000|2022-01-20 14:30:20|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|3
1642689030000|2022-01-20 14:30:30|3634.3|3628.3|3637.3|3631.3|3637.3|3631.3|3634.3|3628.3|4
1642689040000|2022-01-20 14:30:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642689050000|2022-01-20 14:30:50|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|2
1642689060000|2022-01-20 14:31:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|3
1642689070000|2022-01-20 14:31:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1642689100000|2022-01-20 14:31:40|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1642689110000|2022-01-20 14:31:50|3634|3628|3633.8|3627.8|3634|3628|3633.5|3627.5|4
1642689120000|2022-01-20 14:32:00|3633.5|3627.5|3632.3|3626.3|3633.5|3627.5|3631.8|3625.8|6
1642689130000|2022-01-20 14:32:10|3632|3626|3632|3626|3632|3626|3630.8|3624.8|5
1642689140000|2022-01-20 14:32:20|3632.3|3626.3|3634|3628|3634|3628|3632.3|3626.3|8
1642689150000|2022-01-20 14:32:30|3634.3|3628.3|3632.8|3626.8|3634.5|3628.5|3632.8|3626.8|5
1642689160000|2022-01-20 14:32:40|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1642689170000|2022-01-20 14:32:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642689180000|2022-01-20 14:33:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1642689190000|2022-01-20 14:33:10|3632.3|3626.3|3631|3625|3632.3|3626.3|3631|3625|4
1642689200000|2022-01-20 14:33:20|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1642689210000|2022-01-20 14:33:30|3630|3624|3629|3623|3630|3624|3629|3623|6
1642689220000|2022-01-20 14:33:40|3628.8|3622.8|3629|3623|3629|3623|3628|3622|3
1642689230000|2022-01-20 14:33:50|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|2
1642689240000|2022-01-20 14:34:00|3628.8|3622.8|3629.5|3623.5|3629.8|3623.8|3628.8|3622.8|4
1642689260000|2022-01-20 14:34:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642689270000|2022-01-20 14:34:30|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|3
1642689280000|2022-01-20 14:34:40|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|3
1642689290000|2022-01-20 14:34:50|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1642689300000|2022-01-20 14:35:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1642689310000|2022-01-20 14:35:10|3628.3|3622.3|3627.3|3621.3|3628.3|3622.3|3627|3621|5
1642689330000|2022-01-20 14:35:30|3627|3621|3628.6|3622.6|3628.6|3622.6|3626|3620|7
1642689340000|2022-01-20 14:35:40|3628.5|3622.5|3629.5|3623.5|3629.8|3623.8|3628.3|3622.3|5
1642689350000|2022-01-20 14:35:50|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|3
1642689360000|2022-01-20 14:36:00|3628.5|3622.5|3629|3623|3629|3623|3628.5|3622.5|3
1642689370000|2022-01-20 14:36:10|3629.5|3623.5|3630|3624|3630.3|3624.3|3629.5|3623.5|5
1642689380000|2022-01-20 14:36:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1642689400000|2022-01-20 14:36:40|3629.5|3623.5|3630.5|3624.5|3630.5|3624.5|3629.5|3623.5|3
1642689410000|2022-01-20 14:36:50|3631|3625|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|4
1642689420000|2022-01-20 14:37:00|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1642689440000|2022-01-20 14:37:20|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|2
1642689450000|2022-01-20 14:37:30|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1642689460000|2022-01-20 14:37:40|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3629.8|3623.8|9
1642689470000|2022-01-20 14:37:50|3631|3625|3632|3626|3632.5|3626.5|3631|3625|5
1642689480000|2022-01-20 14:38:00|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3630.8|3624.8|6
1642689500000|2022-01-20 14:38:20|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642689510000|2022-01-20 14:38:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642689520000|2022-01-20 14:38:40|3631.8|3625.8|3633|3627|3633|3627|3631.8|3625.8|4
1642689530000|2022-01-20 14:38:50|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.8|3626.8|3
1642689540000|2022-01-20 14:39:00|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1642689550000|2022-01-20 14:39:10|3633.8|3627.8|3633|3627|3633.8|3627.8|3633|3627|3
1642689570000|2022-01-20 14:39:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642689580000|2022-01-20 14:39:40|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|3
1642689590000|2022-01-20 14:39:50|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1642689600000|2022-01-20 14:40:00|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642689620000|2022-01-20 14:40:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642689640000|2022-01-20 14:40:40|3631.5|3625.5|3631.3|3625.3|3632|3626|3631.3|3625.3|4
1642689650000|2022-01-20 14:40:50|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|3
1642689660000|2022-01-20 14:41:00|3630.8|3624.8|3631.8|3625.8|3631.8|3625.8|3630.8|3624.8|2
1642689670000|2022-01-20 14:41:10|3632|3626|3633|3627|3633|3627|3632|3626|4
1642689680000|2022-01-20 14:41:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642689690000|2022-01-20 14:41:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642689720000|2022-01-20 14:42:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642689730000|2022-01-20 14:42:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642689740000|2022-01-20 14:42:20|3633|3627|3634.3|3628.3|3634.3|3628.3|3633|3627|3
1642689750000|2022-01-20 14:42:30|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|4
1642689760000|2022-01-20 14:42:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642689770000|2022-01-20 14:42:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1642689780000|2022-01-20 14:43:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642689790000|2022-01-20 14:43:10|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1642689800000|2022-01-20 14:43:20|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1642689810000|2022-01-20 14:43:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642689820000|2022-01-20 14:43:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642689840000|2022-01-20 14:44:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642689850000|2022-01-20 14:44:10|3634.5|3628.5|3633.5|3627.5|3634.5|3628.5|3633.3|3627.3|6
1642689860000|2022-01-20 14:44:20|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1642689880000|2022-01-20 14:44:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642689900000|2022-01-20 14:45:00|3634.3|3628.3|3635|3629|3635.3|3629.3|3634.3|3628.3|6
1642689910000|2022-01-20 14:45:10|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|3
1642689920000|2022-01-20 14:45:20|3633.5|3627.5|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|4
1642689930000|2022-01-20 14:45:30|3633.8|3627.8|3632.3|3626.3|3633.8|3627.8|3632.3|3626.3|6
1642689940000|2022-01-20 14:45:40|3632|3626|3631|3625|3632|3626|3631|3625|2
1642689950000|2022-01-20 14:45:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1642689960000|2022-01-20 14:46:00|3631.8|3625.8|3632.8|3626.8|3633.3|3627.3|3631.8|3625.8|5
1642689970000|2022-01-20 14:46:10|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642689990000|2022-01-20 14:46:30|3633|3627|3633.3|3627.3|3633.5|3627.5|3633|3627|4
1642690000000|2022-01-20 14:46:40|3633|3627|3632|3626|3633|3627|3632|3626|5
1642690010000|2022-01-20 14:46:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642690020000|2022-01-20 14:47:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1642690030000|2022-01-20 14:47:10|3632.3|3626.3|3633.3|3627.3|3633.3|3627.3|3632.3|3626.3|3
1642690040000|2022-01-20 14:47:20|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642690050000|2022-01-20 14:47:30|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1642690060000|2022-01-20 14:47:40|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1642690070000|2022-01-20 14:47:50|3633.3|3627.3|3634.3|3628.3|3634.3|3628.3|3633.3|3627.3|4
1642690080000|2022-01-20 14:48:00|3634.5|3628.5|3635|3629|3636.3|3630.3|3634.5|3628.5|8
1642690090000|2022-01-20 14:48:10|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.8|3628.8|5
1642690100000|2022-01-20 14:48:20|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1642690110000|2022-01-20 14:48:30|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1642690120000|2022-01-20 14:48:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642690140000|2022-01-20 14:49:00|3636.5|3630.5|3635|3629|3636.8|3630.8|3634.8|3628.8|5
1642690160000|2022-01-20 14:49:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642690180000|2022-01-20 14:49:40|3635|3629|3635.3|3629.3|3635.8|3629.8|3635|3629|6
1642690190000|2022-01-20 14:49:50|3634.8|3628.8|3635.8|3629.8|3636|3630|3634.8|3628.8|7
1642690210000|2022-01-20 14:50:10|3636|3630|3636.5|3630.5|3636.8|3630.8|3636|3630|6
1642690220000|2022-01-20 14:50:20|3636.8|3630.8|3635.3|3629.3|3636.8|3630.8|3635.3|3629.3|4
1642690230000|2022-01-20 14:50:30|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1642690240000|2022-01-20 14:50:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642690250000|2022-01-20 14:50:50|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642690260000|2022-01-20 14:51:00|3635|3629|3636.3|3630.3|3636.3|3630.3|3635|3629|6
1642690270000|2022-01-20 14:51:10|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|4
1642690280000|2022-01-20 14:51:20|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1642690290000|2022-01-20 14:51:30|3637.3|3631.3|3638.5|3632.5|3638.8|3632.8|3637.3|3631.3|3
1642690300000|2022-01-20 14:51:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|4
1642690310000|2022-01-20 14:51:50|3637.8|3631.8|3638.3|3632.3|3638.5|3632.5|3637.8|3631.8|5
1642690330000|2022-01-20 14:52:10|3638|3632|3638|3632|3638|3632|3637.8|3631.8|3
1642690340000|2022-01-20 14:52:20|3638.3|3632.3|3639.5|3633.5|3639.5|3633.5|3638.3|3632.3|3
1642690350000|2022-01-20 14:52:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642690360000|2022-01-20 14:52:40|3640|3634|3642|3636|3642|3636|3640|3634|3
1642690370000|2022-01-20 14:52:50|3642.3|3636.3|3643.5|3637.5|3643.5|3637.5|3642.3|3636.3|5
1642690380000|2022-01-20 14:53:00|3644.3|3638.3|3645.8|3639.8|3645.8|3639.8|3644.3|3638.3|10
1642690390000|2022-01-20 14:53:10|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|24
1642690400000|2022-01-20 14:53:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645|3639|3
1642690410000|2022-01-20 14:53:30|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|2
1642690420000|2022-01-20 14:53:40|3646|3640|3645.8|3639.8|3646|3640|3645.5|3639.5|4
1642690440000|2022-01-20 14:54:00|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|3
1642690450000|2022-01-20 14:54:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642690460000|2022-01-20 14:54:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642690470000|2022-01-20 14:54:30|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1642690480000|2022-01-20 14:54:40|3646|3640|3646|3640|3646|3640|3645.8|3639.8|3
1642690490000|2022-01-20 14:54:50|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1642690500000|2022-01-20 14:55:00|3646.3|3640.3|3646.5|3640.5|3647.3|3641.3|3646.3|3640.3|6
1642690510000|2022-01-20 14:55:10|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1642690520000|2022-01-20 14:55:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642690530000|2022-01-20 14:55:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642690540000|2022-01-20 14:55:40|3646.8|3640.8|3647.5|3641.5|3648|3642|3646.8|3640.8|11
1642690550000|2022-01-20 14:55:50|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|3
1642690560000|2022-01-20 14:56:00|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.5|3639.5|3
1642690570000|2022-01-20 14:56:10|3644.1|3638.1|3645.8|3639.8|3645.8|3639.8|3644.1|3638.1|7
1642690580000|2022-01-20 14:56:20|3645.3|3639.3|3645.8|3639.8|3646|3640|3645.3|3639.3|3
1642690600000|2022-01-20 14:56:40|3645.3|3639.3|3645.8|3639.8|3646.3|3640.3|3645.3|3639.3|12
1642690610000|2022-01-20 14:56:50|3645.5|3639.5|3646|3640|3646.8|3640.8|3645.5|3639.5|8
1642690620000|2022-01-20 14:57:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642690630000|2022-01-20 14:57:10|3645.3|3639.3|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|5
1642690640000|2022-01-20 14:57:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642690650000|2022-01-20 14:57:30|3646|3640|3646|3640|3646|3640|3645.5|3639.5|7
1642690660000|2022-01-20 14:57:40|3645.8|3639.8|3648|3642|3648|3642|3645.8|3639.8|4
1642690670000|2022-01-20 14:57:50|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|3
1642690680000|2022-01-20 14:58:00|3647.5|3641.5|3647.8|3641.8|3648|3642|3647.5|3641.5|4
1642690690000|2022-01-20 14:58:10|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|3
1642690700000|2022-01-20 14:58:20|3647.8|3641.8|3648|3642|3648.3|3642.3|3647.8|3641.8|3
1642690710000|2022-01-20 14:58:30|3647.5|3641.5|3645|3639|3647.8|3641.8|3644.5|3638.5|12
1642690720000|2022-01-20 14:58:40|3644.5|3638.5|3645|3639|3645.5|3639.5|3644.5|3638.5|6
1642690730000|2022-01-20 14:58:50|3645.3|3639.3|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|6
1642690740000|2022-01-20 14:59:00|3646.5|3640.5|3647|3641|3647|3641|3646.3|3640.3|9
1642690750000|2022-01-20 14:59:10|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|4
1642690760000|2022-01-20 14:59:20|3647|3641|3647.5|3641.5|3647.5|3641.5|3646.8|3640.8|3
1642690770000|2022-01-20 14:59:30|3646.8|3640.8|3647.5|3641.5|3648.5|3642.5|3646.8|3640.8|8
1642690780000|2022-01-20 14:59:40|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|8
1642690790000|2022-01-20 14:59:50|3647.3|3641.3|3648|3642|3648|3642|3646.5|3640.5|6
1642690800000|2022-01-20 15:00:00|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|2
1642690820000|2022-01-20 15:00:20|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|3
1642690830000|2022-01-20 15:00:30|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1642690840000|2022-01-20 15:00:40|3647.5|3641.5|3647.3|3641.3|3647.8|3641.8|3647|3641|5
1642690850000|2022-01-20 15:00:50|3647|3641|3647.5|3641.5|3648.3|3642.3|3647|3641|5
1642690860000|2022-01-20 15:01:00|3649|3643|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|7
1642690870000|2022-01-20 15:01:10|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|4
1642690880000|2022-01-20 15:01:20|3649.5|3643.5|3650|3644|3650|3644|3649|3643|3
1642690890000|2022-01-20 15:01:30|3649.8|3643.8|3651.9|3645.9|3652.3|3646.3|3649.8|3643.8|7
1642690900000|2022-01-20 15:01:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642690920000|2022-01-20 15:02:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642690930000|2022-01-20 15:02:10|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651|3645|4
1642690940000|2022-01-20 15:02:20|3652|3646|3652|3646|3652|3646|3652|3646|1
1642690950000|2022-01-20 15:02:30|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3650.8|3644.8|5
1642690960000|2022-01-20 15:02:40|3650.8|3644.8|3651|3645|3651|3645|3650.5|3644.5|4
1642690970000|2022-01-20 15:02:50|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|6
1642690980000|2022-01-20 15:03:00|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|4
1642690990000|2022-01-20 15:03:10|3651|3645|3650|3644|3651|3645|3650|3644|4
1642691000000|2022-01-20 15:03:20|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3648.8|3642.8|4
1642691030000|2022-01-20 15:03:50|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1642691040000|2022-01-20 15:04:00|3649.8|3643.8|3650.5|3644.5|3651.3|3645.3|3649.8|3643.8|8
1642691060000|2022-01-20 15:04:20|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3649.3|3643.3|3
1642691070000|2022-01-20 15:04:30|3649|3643|3648.3|3642.3|3649|3643|3648.3|3642.3|3
1642691080000|2022-01-20 15:04:40|3647.5|3641.5|3648.8|3642.8|3649.3|3643.3|3647.5|3641.5|7
1642691090000|2022-01-20 15:04:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642691100000|2022-01-20 15:05:00|3648.8|3642.8|3649.5|3643.5|3649.5|3643.5|3648.8|3642.8|4
1642691110000|2022-01-20 15:05:10|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1642691120000|2022-01-20 15:05:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1642691140000|2022-01-20 15:05:40|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|2
1642691170000|2022-01-20 15:06:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642691180000|2022-01-20 15:06:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642691190000|2022-01-20 15:06:30|3648.8|3642.8|3648.8|3642.8|3649.5|3643.5|3647.5|3641.5|7
1642691220000|2022-01-20 15:07:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642691230000|2022-01-20 15:07:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642691250000|2022-01-20 15:07:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1642691260000|2022-01-20 15:07:40|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1642691280000|2022-01-20 15:08:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642691290000|2022-01-20 15:08:10|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1642691310000|2022-01-20 15:08:30|3646.8|3640.8|3644.3|3638.3|3646.8|3640.8|3643.3|3637.3|8
1642691320000|2022-01-20 15:08:40|3644|3638|3644|3638|3644.5|3638.5|3644|3638|5
1642691330000|2022-01-20 15:08:50|3644.3|3638.3|3645|3639|3645|3639|3644.3|3638.3|4
1642691340000|2022-01-20 15:09:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642691350000|2022-01-20 15:09:10|3645.5|3639.5|3646.5|3640.5|3646.8|3640.8|3645.5|3639.5|3
1642691360000|2022-01-20 15:09:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1642691380000|2022-01-20 15:09:40|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|4
1642691390000|2022-01-20 15:09:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642691400000|2022-01-20 15:10:00|3645.5|3639.5|3647|3641|3647.5|3641.5|3645.5|3639.5|8
1642691420000|2022-01-20 15:10:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1642691440000|2022-01-20 15:10:40|3647|3641|3648.3|3642.3|3648.3|3642.3|3647|3641|4
1642691450000|2022-01-20 15:10:50|3648.5|3642.5|3649.3|3643.3|3649.3|3643.3|3648.5|3642.5|6
1642691460000|2022-01-20 15:11:00|3649|3643|3648.5|3642.5|3649|3643|3647.8|3641.8|6
1642691470000|2022-01-20 15:11:10|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|3
1642691480000|2022-01-20 15:11:20|3648|3642|3648.3|3642.3|3648.8|3642.8|3648|3642|5
1642691490000|2022-01-20 15:11:30|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|2
1642691510000|2022-01-20 15:11:50|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|3
1642691520000|2022-01-20 15:12:00|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1642691560000|2022-01-20 15:12:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1642691570000|2022-01-20 15:12:50|3646.3|3640.3|3644.3|3638.3|3646.3|3640.3|3644.3|3638.3|4
1642691580000|2022-01-20 15:13:00|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|3
1642691590000|2022-01-20 15:13:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1642691600000|2022-01-20 15:13:20|3644.5|3638.5|3645.8|3639.8|3646|3640|3644.5|3638.5|8
1642691610000|2022-01-20 15:13:30|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|4
1642691620000|2022-01-20 15:13:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1642691630000|2022-01-20 15:13:50|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|2
1642691640000|2022-01-20 15:14:00|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1642691650000|2022-01-20 15:14:10|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|6
1642691660000|2022-01-20 15:14:20|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|4
1642691670000|2022-01-20 15:14:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642691680000|2022-01-20 15:14:40|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1642691690000|2022-01-20 15:14:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|6
1642691700000|2022-01-20 15:15:00|3647.3|3641.3|3646|3640|3647.3|3641.3|3646|3640|5
1642691710000|2022-01-20 15:15:10|3645.8|3639.8|3643.5|3637.5|3646|3640|3643.5|3637.5|11
1642691720000|2022-01-20 15:15:20|3643.8|3637.8|3643.5|3637.5|3644|3638|3643|3637|11
1642691730000|2022-01-20 15:15:30|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1642691740000|2022-01-20 15:15:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642691770000|2022-01-20 15:16:10|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1642691780000|2022-01-20 15:16:20|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1642691790000|2022-01-20 15:16:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1642691800000|2022-01-20 15:16:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1642691820000|2022-01-20 15:17:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642691830000|2022-01-20 15:17:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1642691840000|2022-01-20 15:17:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1642691880000|2022-01-20 15:18:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642691890000|2022-01-20 15:18:10|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|4
1642691920000|2022-01-20 15:18:40|3644.3|3638.3|3643|3637|3644.3|3638.3|3643|3637|5
1642691930000|2022-01-20 15:18:50|3643.8|3637.8|3644|3638|3644.3|3638.3|3643.8|3637.8|3
1642691940000|2022-01-20 15:19:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642691950000|2022-01-20 15:19:10|3644|3638|3645|3639|3645|3639|3644|3638|4
1642691960000|2022-01-20 15:19:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642691980000|2022-01-20 15:19:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|5
1642692030000|2022-01-20 15:20:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642692040000|2022-01-20 15:20:40|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|3
1642692060000|2022-01-20 15:21:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642692090000|2022-01-20 15:21:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642692100000|2022-01-20 15:21:40|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|5
1642692120000|2022-01-20 15:22:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642692130000|2022-01-20 15:22:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642692150000|2022-01-20 15:22:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642692180000|2022-01-20 15:23:00|3646.3|3640.3|3646.3|3640.3|3647.3|3641.3|3646.3|3640.3|6
1642692190000|2022-01-20 15:23:10|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1642692250000|2022-01-20 15:24:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642692280000|2022-01-20 15:24:40|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1642692290000|2022-01-20 15:24:50|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1642692300000|2022-01-20 15:25:00|3646|3640|3646|3640|3646.3|3640.3|3646|3640|3
1642692330000|2022-01-20 15:25:30|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|3
1642692340000|2022-01-20 15:25:40|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1642692350000|2022-01-20 15:25:50|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|3
1642692390000|2022-01-20 15:26:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642692400000|2022-01-20 15:26:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642692410000|2022-01-20 15:26:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1642692420000|2022-01-20 15:27:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642692450000|2022-01-20 15:27:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642692460000|2022-01-20 15:27:40|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|2
1642692470000|2022-01-20 15:27:50|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|3
1642692480000|2022-01-20 15:28:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642692500000|2022-01-20 15:28:20|3647.3|3641.3|3647.8|3641.8|3648.3|3642.3|3647.3|3641.3|6
1642692520000|2022-01-20 15:28:40|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|4
1642692550000|2022-01-20 15:29:10|3646.8|3640.8|3645.5|3639.5|3646.8|3640.8|3645.5|3639.5|2
1642692570000|2022-01-20 15:29:30|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|4
1642692580000|2022-01-20 15:29:40|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|2
1642692620000|2022-01-20 15:30:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642692630000|2022-01-20 15:30:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1642692650000|2022-01-20 15:30:50|3642.8|3636.8|3642.8|3636.8|3643|3637|3642.8|3636.8|3
1642692660000|2022-01-20 15:31:00|3643|3637|3644.3|3638.3|3644.3|3638.3|3643|3637|4
1642692680000|2022-01-20 15:31:20|3644.5|3638.5|3644.3|3638.3|3646|3640|3644.3|3638.3|9
1642692700000|2022-01-20 15:31:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1642692710000|2022-01-20 15:31:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642692720000|2022-01-20 15:32:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642692730000|2022-01-20 15:32:10|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1642692750000|2022-01-20 15:32:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642692760000|2022-01-20 15:32:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1642692770000|2022-01-20 15:32:50|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1642692780000|2022-01-20 15:33:00|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|3
1642692790000|2022-01-20 15:33:10|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1642692820000|2022-01-20 15:33:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642692840000|2022-01-20 15:34:00|3644.8|3638.8|3645|3639|3645.3|3639.3|3644.8|3638.8|3
1642692880000|2022-01-20 15:34:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1642692890000|2022-01-20 15:34:50|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1642692900000|2022-01-20 15:35:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642692910000|2022-01-20 15:35:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1642692950000|2022-01-20 15:35:50|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|3
1642692960000|2022-01-20 15:36:00|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642692970000|2022-01-20 15:36:10|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643|3637|7
1642692980000|2022-01-20 15:36:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642693000000|2022-01-20 15:36:40|3643.3|3637.3|3645|3639|3645|3639|3643.3|3637.3|6
1642693030000|2022-01-20 15:37:10|3644.8|3638.8|3645|3639|3645|3639|3644.3|3638.3|3
1642693040000|2022-01-20 15:37:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1642693060000|2022-01-20 15:37:40|3644.8|3638.8|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|3
1642693070000|2022-01-20 15:37:50|3646|3640|3650.3|3644.3|3650.8|3644.8|3646|3640|22
1642693080000|2022-01-20 15:38:00|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|6
1642693090000|2022-01-20 15:38:10|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|5
1642693100000|2022-01-20 15:38:20|3651|3645|3651|3645|3651|3645|3650.8|3644.8|3
1642693110000|2022-01-20 15:38:30|3651.3|3645.3|3651.5|3645.5|3652.5|3646.5|3651.3|3645.3|4
1642693120000|2022-01-20 15:38:40|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|3
1642693130000|2022-01-20 15:38:50|3652.8|3646.8|3650.8|3644.8|3652.8|3646.8|3650.8|3644.8|5
1642693150000|2022-01-20 15:39:10|3650.5|3644.5|3649.5|3643.5|3650.5|3644.5|3648.5|3642.5|6
1642693160000|2022-01-20 15:39:20|3649.8|3643.8|3649.8|3643.8|3650|3644|3648.8|3642.8|6
1642693170000|2022-01-20 15:39:30|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1642693180000|2022-01-20 15:39:40|3650|3644|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|4
1642693190000|2022-01-20 15:39:50|3650.5|3644.5|3650|3644|3650.5|3644.5|3650|3644|5
1642693200000|2022-01-20 15:40:00|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|3
1642693220000|2022-01-20 15:40:20|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|3
1642693240000|2022-01-20 15:40:40|3651.3|3645.3|3652|3646|3652|3646|3651|3645|5
1642693250000|2022-01-20 15:40:50|3651.8|3645.8|3654|3648|3654.3|3648.3|3651.8|3645.8|4
1642693260000|2022-01-20 15:41:00|3653.8|3647.8|3654.8|3648.8|3655|3649|3653.8|3647.8|11
1642693270000|2022-01-20 15:41:10|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|3
1642693280000|2022-01-20 15:41:20|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1642693290000|2022-01-20 15:41:30|3654|3648|3654.3|3648.3|3654.5|3648.5|3654|3648|3
1642693300000|2022-01-20 15:41:40|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1642693320000|2022-01-20 15:42:00|3654|3648|3654.3|3648.3|3654.8|3648.8|3653.8|3647.8|14
1642693330000|2022-01-20 15:42:10|3654|3648|3654|3648|3654.3|3648.3|3654|3648|3
1642693360000|2022-01-20 15:42:40|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1642693370000|2022-01-20 15:42:50|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1642693400000|2022-01-20 15:43:20|3654.3|3648.3|3654.5|3648.5|3654.8|3648.8|3654.3|3648.3|3
1642693410000|2022-01-20 15:43:30|3655|3649|3655.8|3649.8|3656|3650|3655|3649|6
1642693420000|2022-01-20 15:43:40|3654.8|3648.8|3655.3|3649.3|3655.8|3649.8|3654.8|3648.8|4
1642693430000|2022-01-20 15:43:50|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1642693450000|2022-01-20 15:44:10|3655.5|3649.5|3656.8|3650.8|3657|3651|3655.5|3649.5|12
1642693460000|2022-01-20 15:44:20|3657.3|3651.3|3655.3|3649.3|3657.3|3651.3|3655.3|3649.3|4
1642693470000|2022-01-20 15:44:30|3655.8|3649.8|3657|3651|3658|3652|3655.5|3649.5|7
1642693480000|2022-01-20 15:44:40|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|4
1642693490000|2022-01-20 15:44:50|3657.5|3651.5|3657.8|3651.8|3658|3652|3657.5|3651.5|4
1642693500000|2022-01-20 15:45:00|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642693510000|2022-01-20 15:45:10|3657.3|3651.3|3656|3650|3657.3|3651.3|3655.8|3649.8|4
1642693520000|2022-01-20 15:45:20|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|2
1642693530000|2022-01-20 15:45:30|3655.8|3649.8|3657.3|3651.3|3657.3|3651.3|3655.8|3649.8|8
1642693540000|2022-01-20 15:45:40|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|2
1642693560000|2022-01-20 15:46:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642693570000|2022-01-20 15:46:10|3656.5|3650.5|3654.8|3648.8|3656.5|3650.5|3654.8|3648.8|4
1642693590000|2022-01-20 15:46:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1642693600000|2022-01-20 15:46:40|3654|3648|3651|3645|3654|3648|3651|3645|10
1642693610000|2022-01-20 15:46:50|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1642693620000|2022-01-20 15:47:00|3651.3|3645.3|3649.5|3643.5|3651.3|3645.3|3649.5|3643.5|4
1642693630000|2022-01-20 15:47:10|3649.3|3643.3|3649|3643|3649.3|3643.3|3648.3|3642.3|6
1642693650000|2022-01-20 15:47:30|3649.3|3643.3|3650.3|3644.3|3650.5|3644.5|3649.3|3643.3|5
1642693660000|2022-01-20 15:47:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642693680000|2022-01-20 15:48:00|3651.3|3645.3|3652.5|3646.5|3652.5|3646.5|3651.3|3645.3|3
1642693710000|2022-01-20 15:48:30|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1642693720000|2022-01-20 15:48:40|3651.8|3645.8|3652.5|3646.5|3652.8|3646.8|3651.8|3645.8|3
1642693730000|2022-01-20 15:48:50|3652.3|3646.3|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|3
1642693770000|2022-01-20 15:49:30|3651.3|3645.3|3652.3|3646.3|3652.3|3646.3|3651.3|3645.3|2
1642693780000|2022-01-20 15:49:40|3652|3646|3652|3646|3652|3646|3652|3646|1
1642693800000|2022-01-20 15:50:00|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|2
1642693810000|2022-01-20 15:50:10|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1642693820000|2022-01-20 15:50:20|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|2
1642693830000|2022-01-20 15:50:30|3652.3|3646.3|3653|3647|3653|3647|3652.3|3646.3|3
1642693840000|2022-01-20 15:50:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1642693860000|2022-01-20 15:51:00|3653|3647|3653|3647|3653|3647|3653|3647|1
1642693870000|2022-01-20 15:51:10|3653.3|3647.3|3653.8|3647.8|3653.8|3647.8|3652.8|3646.8|4
1642693890000|2022-01-20 15:51:30|3654|3648|3654.5|3648.5|3654.5|3648.5|3654|3648|2
1642693910000|2022-01-20 15:51:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642693920000|2022-01-20 15:52:00|3655|3649|3656.5|3650.5|3656.5|3650.5|3655|3649|4
1642693930000|2022-01-20 15:52:10|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|5
1642693940000|2022-01-20 15:52:20|3657|3651|3657.8|3651.8|3657.8|3651.8|3657|3651|8
1642693950000|2022-01-20 15:52:30|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3656.3|3650.3|7
1642693960000|2022-01-20 15:52:40|3657|3651|3657.3|3651.3|3657.8|3651.8|3657|3651|10
1642693970000|2022-01-20 15:52:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3655.8|3649.8|3
1642693980000|2022-01-20 15:53:00|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642693990000|2022-01-20 15:53:10|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|4
1642694000000|2022-01-20 15:53:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|3
1642694010000|2022-01-20 15:53:30|3657|3651|3656.5|3650.5|3657|3651|3656.5|3650.5|3
1642694020000|2022-01-20 15:53:40|3656|3650|3657|3651|3657|3651|3656|3650|6
1642694030000|2022-01-20 15:53:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642694040000|2022-01-20 15:54:00|3655.8|3649.8|3656.5|3650.5|3656.8|3650.8|3655.8|3649.8|8
1642694050000|2022-01-20 15:54:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1642694060000|2022-01-20 15:54:20|3656|3650|3656.8|3650.8|3656.8|3650.8|3656|3650|3
1642694080000|2022-01-20 15:54:40|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1642694090000|2022-01-20 15:54:50|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1642694100000|2022-01-20 15:55:00|3656.5|3650.5|3656.8|3650.8|3657|3651|3656.5|3650.5|6
1642694110000|2022-01-20 15:55:10|3656.3|3650.3|3657|3651|3657|3651|3656.3|3650.3|9
1642694120000|2022-01-20 15:55:20|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657|3651|5
1642694130000|2022-01-20 15:55:30|3657|3651|3656.5|3650.5|3657|3651|3656.5|3650.5|2
1642694140000|2022-01-20 15:55:40|3656.3|3650.3|3657|3651|3657|3651|3656.3|3650.3|10
1642694150000|2022-01-20 15:55:50|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|4
1642694160000|2022-01-20 15:56:00|3656.8|3650.8|3657|3651|3657.3|3651.3|3656.8|3650.8|4
1642694170000|2022-01-20 15:56:10|3656.8|3650.8|3656.8|3650.8|3657.5|3651.5|3656|3650|7
1642694180000|2022-01-20 15:56:20|3656.5|3650.5|3656.3|3650.3|3657|3651|3656.3|3650.3|6
1642694190000|2022-01-20 15:56:30|3655.3|3649.3|3654.3|3648.3|3655.3|3649.3|3653.8|3647.8|8
1642694200000|2022-01-20 15:56:40|3653.8|3647.8|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|6
1642694210000|2022-01-20 15:56:50|3652.3|3646.3|3652.5|3646.5|3653|3647|3652.3|3646.3|5
1642694220000|2022-01-20 15:57:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.3|3645.3|8
1642694230000|2022-01-20 15:57:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642694240000|2022-01-20 15:57:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651|3645|5
1642694250000|2022-01-20 15:57:30|3651|3645|3651|3645|3651|3645|3651|3645|1
1642694260000|2022-01-20 15:57:40|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649.3|3643.3|6
1642694270000|2022-01-20 15:57:50|3650.3|3644.3|3650|3644|3650.3|3644.3|3649.3|3643.3|3
1642694280000|2022-01-20 15:58:00|3649.8|3643.8|3649.3|3643.3|3649.8|3643.8|3649.3|3643.3|3
1642694290000|2022-01-20 15:58:10|3649.5|3643.5|3650|3644|3650.3|3644.3|3649.5|3643.5|4
1642694300000|2022-01-20 15:58:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642694320000|2022-01-20 15:58:40|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642694330000|2022-01-20 15:58:50|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|5
1642694340000|2022-01-20 15:59:00|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647|3641|4
1642694350000|2022-01-20 15:59:10|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|2
1642694360000|2022-01-20 15:59:20|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|3
1642694370000|2022-01-20 15:59:30|3649.5|3643.5|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|6
1642694380000|2022-01-20 15:59:40|3649.3|3643.3|3651|3645|3651.3|3645.3|3648.8|3642.8|9
1642694390000|2022-01-20 15:59:50|3652.1|3646.1|3650.8|3644.8|3652.8|3646.8|3650.8|3644.8|10
1642694400000|2022-01-20 16:00:00|3651|3645|3650.3|3644.3|3651|3645|3650.3|3644.3|3
1642694410000|2022-01-20 16:00:10|3650.5|3644.5|3652|3646|3652|3646|3650.5|3644.5|4
1642694420000|2022-01-20 16:00:20|3651.3|3645.3|3650.3|3644.3|3651.3|3645.3|3649.5|3643.5|5
1642694430000|2022-01-20 16:00:30|3650|3644|3648.8|3642.8|3650|3644|3648.8|3642.8|2
1642694440000|2022-01-20 16:00:40|3649.3|3643.3|3649|3643|3649.3|3643.3|3648.8|3642.8|4
1642694450000|2022-01-20 16:00:50|3649.3|3643.3|3650|3644|3650|3644|3649.3|3643.3|3
1642694460000|2022-01-20 16:01:00|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|3
1642694470000|2022-01-20 16:01:10|3650|3644|3649|3643|3650|3644|3649|3643|4
1642694520000|2022-01-20 16:02:00|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|6
1642694530000|2022-01-20 16:02:10|3649.8|3643.8|3650|3644|3650.3|3644.3|3649.8|3643.8|3
1642694560000|2022-01-20 16:02:40|3649.8|3643.8|3648.8|3642.8|3649.8|3643.8|3648.8|3642.8|2
1642694590000|2022-01-20 16:03:10|3648.5|3642.5|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|5
1642694620000|2022-01-20 16:03:40|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642694650000|2022-01-20 16:04:10|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1642694680000|2022-01-20 16:04:40|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1642694690000|2022-01-20 16:04:50|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|2
1642694700000|2022-01-20 16:05:00|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1642694730000|2022-01-20 16:05:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1642694740000|2022-01-20 16:05:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642694750000|2022-01-20 16:05:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1642694760000|2022-01-20 16:06:00|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|3
1642694770000|2022-01-20 16:06:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642694870000|2022-01-20 16:07:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1642694890000|2022-01-20 16:08:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642694900000|2022-01-20 16:08:20|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1642694920000|2022-01-20 16:08:40|3650.5|3644.5|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|2
1642694950000|2022-01-20 16:09:10|3649.5|3643.5|3650|3644|3650|3644|3649.3|3643.3|4
1642694960000|2022-01-20 16:09:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642694980000|2022-01-20 16:09:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1642694990000|2022-01-20 16:09:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642695000000|2022-01-20 16:10:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|2
1642695010000|2022-01-20 16:10:10|3648.8|3642.8|3648.8|3642.8|3649|3643|3648.8|3642.8|3
1642695020000|2022-01-20 16:10:20|3648.5|3642.5|3647.3|3641.3|3648.5|3642.5|3647.3|3641.3|4
1642695030000|2022-01-20 16:10:30|3646.8|3640.8|3647|3641|3647|3641|3646.3|3640.3|4
1642695040000|2022-01-20 16:10:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642695080000|2022-01-20 16:11:20|3646.3|3640.3|3645|3639|3646.3|3640.3|3645|3639|4
1642695090000|2022-01-20 16:11:30|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|3
1642695100000|2022-01-20 16:11:40|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642695110000|2022-01-20 16:11:50|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642695120000|2022-01-20 16:12:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642695130000|2022-01-20 16:12:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642695150000|2022-01-20 16:12:30|3647.3|3641.3|3646.3|3640.3|3647.5|3641.5|3646.3|3640.3|4
1642695160000|2022-01-20 16:12:40|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1642695170000|2022-01-20 16:12:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642695180000|2022-01-20 16:13:00|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642695190000|2022-01-20 16:13:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642695200000|2022-01-20 16:13:20|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|2
1642695230000|2022-01-20 16:13:50|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1642695250000|2022-01-20 16:14:10|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1642695260000|2022-01-20 16:14:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|3
1642695280000|2022-01-20 16:14:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642695300000|2022-01-20 16:15:00|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.3|3640.3|7
1642695320000|2022-01-20 16:15:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642695340000|2022-01-20 16:15:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642695370000|2022-01-20 16:16:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642695400000|2022-01-20 16:16:40|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.5|3639.5|5
1642695440000|2022-01-20 16:17:20|3646|3640|3647.3|3641.3|3647.3|3641.3|3646|3640|5
1642695450000|2022-01-20 16:17:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642695460000|2022-01-20 16:17:40|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1642695490000|2022-01-20 16:18:10|3648.3|3642.3|3648.5|3642.5|3649|3643|3648.3|3642.3|4
1642695500000|2022-01-20 16:18:20|3648|3642|3649.3|3643.3|3649.3|3643.3|3648|3642|2
1642695510000|2022-01-20 16:18:30|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1642695560000|2022-01-20 16:19:20|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|4
1642695570000|2022-01-20 16:19:30|3649.5|3643.5|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|4
1642695580000|2022-01-20 16:19:40|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|4
1642695590000|2022-01-20 16:19:50|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|3
1642695600000|2022-01-20 16:20:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1642695610000|2022-01-20 16:20:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642695620000|2022-01-20 16:20:20|3649.5|3643.5|3649|3643|3649.5|3643.5|3648.3|3642.3|5
1642695630000|2022-01-20 16:20:30|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1642695640000|2022-01-20 16:20:40|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1642695650000|2022-01-20 16:20:50|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|3
1642695660000|2022-01-20 16:21:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1642695700000|2022-01-20 16:21:40|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649|3643|3
1642695730000|2022-01-20 16:22:10|3649.3|3643.3|3648.5|3642.5|3649.3|3643.3|3648.5|3642.5|2
1642695740000|2022-01-20 16:22:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1642695750000|2022-01-20 16:22:30|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1642695760000|2022-01-20 16:22:40|3649.8|3643.8|3648.8|3642.8|3649.8|3643.8|3648.8|3642.8|3
1642695770000|2022-01-20 16:22:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642695780000|2022-01-20 16:23:00|3648.8|3642.8|3647.5|3641.5|3649|3643|3647.5|3641.5|4
1642695790000|2022-01-20 16:23:10|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|2
1642695800000|2022-01-20 16:23:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1642695810000|2022-01-20 16:23:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642695830000|2022-01-20 16:23:50|3648.8|3642.8|3646.3|3640.3|3648.8|3642.8|3646|3640|5
1642695840000|2022-01-20 16:24:00|3646|3640|3646|3640|3646|3640|3646|3640|1
1642695860000|2022-01-20 16:24:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642695880000|2022-01-20 16:24:40|3644.5|3638.5|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|2
1642695900000|2022-01-20 16:25:00|3645.8|3639.8|3647|3641|3647|3641|3645.8|3639.8|2
1642695930000|2022-01-20 16:25:30|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1642695940000|2022-01-20 16:25:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642695950000|2022-01-20 16:25:50|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1642695960000|2022-01-20 16:26:00|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|3
1642695970000|2022-01-20 16:26:10|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645|3639|6
1642696000000|2022-01-20 16:26:40|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645|3639|5
1642696030000|2022-01-20 16:27:10|3645.3|3639.3|3644.5|3638.5|3645.3|3639.3|3644.3|3638.3|4
1642696040000|2022-01-20 16:27:20|3644.3|3638.3|3645|3639|3645|3639|3644|3638|4
1642696050000|2022-01-20 16:27:30|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|17
1642696060000|2022-01-20 16:27:40|3645|3639|3645|3639|3645.3|3639.3|3645|3639|5
1642696070000|2022-01-20 16:27:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642696080000|2022-01-20 16:28:00|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|3
1642696100000|2022-01-20 16:28:20|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|8
1642696110000|2022-01-20 16:28:30|3645|3639|3645|3639|3645.3|3639.3|3644.8|3638.8|5
1642696120000|2022-01-20 16:28:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|2
1642696130000|2022-01-20 16:28:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642696150000|2022-01-20 16:29:10|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1642696180000|2022-01-20 16:29:40|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|3
1642696190000|2022-01-20 16:29:50|3645.8|3639.8|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|9
1642696200000|2022-01-20 16:30:00|3646|3640|3646|3640|3646|3640|3645.8|3639.8|7
1642696210000|2022-01-20 16:30:10|3646.3|3640.3|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|4
1642696230000|2022-01-20 16:30:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642696240000|2022-01-20 16:30:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1642696270000|2022-01-20 16:31:10|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|2
1642696310000|2022-01-20 16:31:50|3648.8|3642.8|3649.5|3643.5|3649.5|3643.5|3648.8|3642.8|2
1642696340000|2022-01-20 16:32:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1642696350000|2022-01-20 16:32:30|3650.3|3644.3|3652|3646|3652|3646|3650.3|3644.3|2
1642696360000|2022-01-20 16:32:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642696380000|2022-01-20 16:33:00|3651.3|3645.3|3652.3|3646.3|3652.3|3646.3|3651|3645|4
1642696390000|2022-01-20 16:33:10|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1642696400000|2022-01-20 16:33:20|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642696420000|2022-01-20 16:33:40|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.8|3646.8|4
1642696440000|2022-01-20 16:34:00|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1642696450000|2022-01-20 16:34:10|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1642696460000|2022-01-20 16:34:20|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1642696480000|2022-01-20 16:34:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642696500000|2022-01-20 16:35:00|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1642696510000|2022-01-20 16:35:10|3652.3|3646.3|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|5
1642696530000|2022-01-20 16:35:30|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3652.3|3646.3|4
1642696540000|2022-01-20 16:35:40|3653.8|3647.8|3653.8|3647.8|3654|3648|3653.5|3647.5|5
1642696550000|2022-01-20 16:35:50|3654|3648|3654|3648|3654.3|3648.3|3654|3648|3
1642696570000|2022-01-20 16:36:10|3653.8|3647.8|3652.3|3646.3|3653.8|3647.8|3652.3|3646.3|3
1642696590000|2022-01-20 16:36:30|3653|3647|3653|3647|3653.5|3647.5|3653|3647|3
1642696600000|2022-01-20 16:36:40|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|2
1642696620000|2022-01-20 16:37:00|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|2
1642696630000|2022-01-20 16:37:10|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1642696670000|2022-01-20 16:37:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642696710000|2022-01-20 16:38:30|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652.8|3646.8|2
1642696720000|2022-01-20 16:38:40|3653|3647|3653|3647|3653|3647|3652.3|3646.3|6
1642696730000|2022-01-20 16:38:50|3652.3|3646.3|3653|3647|3653|3647|3652.3|3646.3|7
1642696750000|2022-01-20 16:39:10|3653.5|3647.5|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|3
1642696760000|2022-01-20 16:39:20|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|4
1642696830000|2022-01-20 16:40:30|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642696930000|2022-01-20 16:42:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642696940000|2022-01-20 16:42:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642696950000|2022-01-20 16:42:30|3651|3645|3651|3645|3651|3645|3651|3645|1
1642696960000|2022-01-20 16:42:40|3650.8|3644.8|3651.3|3645.3|3651.5|3645.5|3650.8|3644.8|4
1642696980000|2022-01-20 16:43:00|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|4
1642696990000|2022-01-20 16:43:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642697000000|2022-01-20 16:43:20|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|2
1642697010000|2022-01-20 16:43:30|3652.3|3646.3|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|5
1642697030000|2022-01-20 16:43:50|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1642697040000|2022-01-20 16:44:00|3652|3646|3651.5|3645.5|3652|3646|3651.5|3645.5|3
1642697050000|2022-01-20 16:44:10|3651.8|3645.8|3651.8|3645.8|3652.3|3646.3|3651.3|3645.3|8
1642697060000|2022-01-20 16:44:20|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1642697080000|2022-01-20 16:44:40|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1642697090000|2022-01-20 16:44:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642697100000|2022-01-20 16:45:00|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|2
1642697110000|2022-01-20 16:45:10|3652.3|3646.3|3652|3646|3652.5|3646.5|3652|3646|11
1642697120000|2022-01-20 16:45:20|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652|3646|8
1642697130000|2022-01-20 16:45:30|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1642697150000|2022-01-20 16:45:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642697160000|2022-01-20 16:46:00|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1642697170000|2022-01-20 16:46:10|3652.5|3646.5|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|5
1642697180000|2022-01-20 16:46:20|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|2
1642697200000|2022-01-20 16:46:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1642697210000|2022-01-20 16:46:50|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1642697250000|2022-01-20 16:47:30|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|4
1642697280000|2022-01-20 16:48:00|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1642697310000|2022-01-20 16:48:30|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642697320000|2022-01-20 16:48:40|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1642697350000|2022-01-20 16:49:10|3653|3647|3653|3647|3653|3647|3653|3647|1
1642697390000|2022-01-20 16:49:50|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642697400000|2022-01-20 16:50:00|3653|3647|3653.5|3647.5|3654.3|3648.3|3653|3647|5
1642697410000|2022-01-20 16:50:10|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1642697430000|2022-01-20 16:50:30|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1642697460000|2022-01-20 16:51:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1642697470000|2022-01-20 16:51:10|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1642697550000|2022-01-20 16:52:30|3653.3|3647.3|3655|3649|3655|3649|3653.3|3647.3|3
1642697580000|2022-01-20 16:53:00|3654.8|3648.8|3655|3649|3655.5|3649.5|3654.5|3648.5|7
1642697590000|2022-01-20 16:53:10|3655.3|3649.3|3655.5|3649.5|3656.5|3650.5|3655|3649|12
1642697600000|2022-01-20 16:53:20|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|24
1642697610000|2022-01-20 16:53:30|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655|3649|5
1642697630000|2022-01-20 16:53:50|3655.3|3649.3|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|8
1642697660000|2022-01-20 16:54:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3654.5|3648.5|3
1642697670000|2022-01-20 16:54:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1642697710000|2022-01-20 16:55:10|3656|3650|3655.8|3649.8|3656|3650|3654.5|3648.5|5
1642697720000|2022-01-20 16:55:20|3656|3650|3656|3650|3656|3650|3655.8|3649.8|3
1642697750000|2022-01-20 16:55:50|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642697760000|2022-01-20 16:56:00|3656|3650|3656|3650|3656|3650|3656|3650|1
1642697790000|2022-01-20 16:56:30|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642697850000|2022-01-20 16:57:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642697870000|2022-01-20 16:57:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1642697880000|2022-01-20 16:58:00|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642697890000|2022-01-20 16:58:10|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642697920000|2022-01-20 16:58:40|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3654.8|3648.8|5
1642697930000|2022-01-20 16:58:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642697940000|2022-01-20 16:59:00|3655.8|3649.8|3655|3649|3655.8|3649.8|3654.8|3648.8|4
1642697950000|2022-01-20 16:59:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642697960000|2022-01-20 16:59:20|3655|3649|3655|3649|3655|3649|3654.8|3648.8|3
1642697970000|2022-01-20 16:59:30|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654|3648|3
1642698000000|2022-01-20 17:00:00|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|2
1642698020000|2022-01-20 17:00:20|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1642698090000|2022-01-20 17:01:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1642698100000|2022-01-20 17:01:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1642698120000|2022-01-20 17:02:00|3656.4|3650.4|3657|3651|3657|3651|3656.4|3650.4|2
1642698130000|2022-01-20 17:02:10|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642698150000|2022-01-20 17:02:30|3658|3652|3658|3652|3658|3652|3658|3652|1
1642698270000|2022-01-20 17:04:30|3657.8|3651.8|3657|3651|3657.8|3651.8|3657|3651|2
1642698280000|2022-01-20 17:04:40|3657.3|3651.3|3658.3|3652.3|3658.3|3652.3|3657.3|3651.3|2
1642698290000|2022-01-20 17:04:50|3658.5|3652.5|3657.8|3651.8|3658.5|3652.5|3657.8|3651.8|2
1642698300000|2022-01-20 17:05:00|3658|3652|3658.5|3652.5|3658.5|3652.5|3658|3652|2
1642698320000|2022-01-20 17:05:20|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642698330000|2022-01-20 17:05:30|3659|3653|3659.5|3653.5|3659.5|3653.5|3659|3653|2
1642698340000|2022-01-20 17:05:40|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|3
1642698350000|2022-01-20 17:05:50|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642698360000|2022-01-20 17:06:00|3658.5|3652.5|3657.8|3651.8|3658.5|3652.5|3657.8|3651.8|2
1642698370000|2022-01-20 17:06:10|3658|3652|3658.5|3652.5|3658.5|3652.5|3658|3652|2
1642698400000|2022-01-20 17:06:40|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1642698420000|2022-01-20 17:07:00|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642698530000|2022-01-20 17:08:50|3659|3653|3659|3653|3659|3653|3659|3653|1
1642698560000|2022-01-20 17:09:20|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642698610000|2022-01-20 17:10:10|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|2
1642698620000|2022-01-20 17:10:20|3659|3653|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|3
1642698630000|2022-01-20 17:10:30|3659|3653|3659|3653|3659|3653|3659|3653|1
1642698660000|2022-01-20 17:11:00|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642698690000|2022-01-20 17:11:30|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1642698760000|2022-01-20 17:12:40|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|2
1642698860000|2022-01-20 17:14:20|3659|3653|3659|3653|3659|3653|3659|3653|1
1642698950000|2022-01-20 17:15:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642698960000|2022-01-20 17:16:00|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642699200000|2022-01-20 17:20:00|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1642699210000|2022-01-20 17:20:10|3658.5|3652.5|3658.4|3652.4|3658.5|3652.5|3658.4|3652.4|2
1642699220000|2022-01-20 17:20:20|3658.9|3652.9|3658|3652|3659|3653|3658|3652|4
1642699230000|2022-01-20 17:20:30|3658.3|3652.3|3658.3|3652.3|3659|3653|3658|3652|7
1642699240000|2022-01-20 17:20:40|3658.5|3652.5|3658.5|3652.5|3659|3653|3658.5|3652.5|4
1642699260000|2022-01-20 17:21:00|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642699270000|2022-01-20 17:21:10|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1642699290000|2022-01-20 17:21:30|3658.5|3652.5|3657.3|3651.3|3658.5|3652.5|3657.3|3651.3|2
1642699300000|2022-01-20 17:21:40|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642699310000|2022-01-20 17:21:50|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|3
1642699330000|2022-01-20 17:22:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642699340000|2022-01-20 17:22:20|3657.3|3651.3|3655.5|3649.5|3657.3|3651.3|3655.5|3649.5|5
1642699350000|2022-01-20 17:22:30|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642699360000|2022-01-20 17:22:40|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642699370000|2022-01-20 17:22:50|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1642699380000|2022-01-20 17:23:00|3656.8|3650.8|3658|3652|3658|3652|3656.8|3650.8|4
1642699390000|2022-01-20 17:23:10|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1642699400000|2022-01-20 17:23:20|3657.8|3651.8|3658.3|3652.3|3658.3|3652.3|3657.8|3651.8|2
1642699410000|2022-01-20 17:23:30|3657.8|3651.8|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|4
1642699430000|2022-01-20 17:23:50|3657.8|3651.8|3657.9|3651.9|3659.6|3653.6|3657.3|3651.3|6
1642699450000|2022-01-20 17:24:10|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1642699460000|2022-01-20 17:24:20|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642699500000|2022-01-20 17:25:00|3658|3652|3658.8|3652.8|3658.8|3652.8|3658|3652|3
1642699510000|2022-01-20 17:25:10|3659.3|3653.3|3658.3|3652.3|3659.3|3653.3|3658.3|3652.3|2
1642699520000|2022-01-20 17:25:20|3658.5|3652.5|3659|3653|3659|3653|3658.5|3652.5|2
1642699530000|2022-01-20 17:25:30|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|2
1642699560000|2022-01-20 17:26:00|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1642699570000|2022-01-20 17:26:10|3658.8|3652.8|3659|3653|3659.5|3653.5|3658.8|3652.8|3
1642699580000|2022-01-20 17:26:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642699590000|2022-01-20 17:26:30|3659.8|3653.8|3659.3|3653.3|3660.5|3654.5|3659.3|3653.3|4
1642699610000|2022-01-20 17:26:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642699620000|2022-01-20 17:27:00|3659.8|3653.8|3659.8|3653.8|3660|3654|3659.8|3653.8|3
1642699640000|2022-01-20 17:27:20|3659|3653|3659|3653|3659|3653|3659|3653|1
1642699680000|2022-01-20 17:28:00|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642699690000|2022-01-20 17:28:10|3659.8|3653.8|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|3
1642699700000|2022-01-20 17:28:20|3660|3654|3660|3654|3660|3654|3660|3654|1
1642699720000|2022-01-20 17:28:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642699730000|2022-01-20 17:28:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642699740000|2022-01-20 17:29:00|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|2
1642699750000|2022-01-20 17:29:10|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1642699770000|2022-01-20 17:29:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642699810000|2022-01-20 17:30:10|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1642699820000|2022-01-20 17:30:20|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642699830000|2022-01-20 17:30:30|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1642699860000|2022-01-20 17:31:00|3662.8|3656.8|3664.3|3658.3|3664.3|3658.3|3662.8|3656.8|2
1642699870000|2022-01-20 17:31:10|3665.3|3659.3|3664.3|3658.3|3665.3|3659.3|3664.3|3658.3|2
1642699880000|2022-01-20 17:31:20|3665.3|3659.3|3664.3|3658.3|3665.3|3659.3|3664.3|3658.3|2
1642699890000|2022-01-20 17:31:30|3665|3659|3664.5|3658.5|3665|3659|3664.5|3658.5|2
1642699900000|2022-01-20 17:31:40|3665|3659|3665|3659|3665|3659|3665|3659|1
1642699910000|2022-01-20 17:31:50|3664.5|3658.5|3664.5|3658.5|3666|3660|3664.5|3658.5|4
1642699930000|2022-01-20 17:32:10|3665|3659|3665.5|3659.5|3665.5|3659.5|3665|3659|3
1642699940000|2022-01-20 17:32:20|3665.8|3659.8|3665|3659|3666|3660|3665|3659|4
1642699960000|2022-01-20 17:32:40|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1642699970000|2022-01-20 17:32:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1642699980000|2022-01-20 17:33:00|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1642700000000|2022-01-20 17:33:20|3666|3660|3666|3660|3666|3660|3666|3660|1
1642700010000|2022-01-20 17:33:30|3666.3|3660.3|3666.3|3660.3|3667|3661|3666.3|3660.3|3
1642700020000|2022-01-20 17:33:40|3665.3|3659.3|3665|3659|3665.3|3659.3|3665|3659|2
1642700030000|2022-01-20 17:33:50|3665.5|3659.5|3665|3659|3665.5|3659.5|3665|3659|2
1642700040000|2022-01-20 17:34:00|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1642700050000|2022-01-20 17:34:10|3665.8|3659.8|3666.3|3660.3|3666.3|3660.3|3665.8|3659.8|2
1642700060000|2022-01-20 17:34:20|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1642700070000|2022-01-20 17:34:30|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1642700080000|2022-01-20 17:34:40|3667.3|3661.3|3666.8|3660.8|3667.3|3661.3|3666.8|3660.8|2
1642700090000|2022-01-20 17:34:50|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1642700110000|2022-01-20 17:35:10|3666|3660|3666.3|3660.3|3666.3|3660.3|3666|3660|2
1642700120000|2022-01-20 17:35:20|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1642700180000|2022-01-20 17:36:20|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1642700200000|2022-01-20 17:36:40|3669.5|3663.5|3669.5|3663.5|3669.6|3663.6|3669.5|3663.5|3
1642700210000|2022-01-20 17:36:50|3671|3665|3671|3665|3671|3665|3671|3665|1
1642700220000|2022-01-20 17:37:00|3670.8|3664.8|3670.3|3664.3|3670.8|3664.8|3670.3|3664.3|2
1642700230000|2022-01-20 17:37:10|3670|3664|3670|3664|3670|3664|3670|3664|1
1642700240000|2022-01-20 17:37:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1642700260000|2022-01-20 17:37:40|3669|3663|3669|3663|3669|3663|3669|3663|1
1642700270000|2022-01-20 17:37:50|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1642700280000|2022-01-20 17:38:00|3669.5|3663.5|3670.3|3664.3|3670.3|3664.3|3669.5|3663.5|2
1642700290000|2022-01-20 17:38:10|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|1
1642700300000|2022-01-20 17:38:20|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|1
1642700320000|2022-01-20 17:38:40|3671|3665|3671|3665|3671|3665|3671|3665|1
1642700330000|2022-01-20 17:38:50|3671.3|3665.3|3671|3665|3671.3|3665.3|3671|3665|2
1642700340000|2022-01-20 17:39:00|3671.8|3665.8|3669.8|3663.8|3671.8|3665.8|3669.8|3663.8|2
1642700360000|2022-01-20 17:39:20|3670|3664|3670|3664|3670|3664|3670|3664|1
1642700370000|2022-01-20 17:39:30|3669.8|3663.8|3669.8|3663.8|3670.3|3664.3|3669.8|3663.8|3
1642700380000|2022-01-20 17:39:40|3670.5|3664.5|3671|3665|3671|3665|3670.5|3664.5|3
1642700390000|2022-01-20 17:39:50|3670.8|3664.8|3669.5|3663.5|3670.8|3664.8|3669.5|3663.5|2
1642700420000|2022-01-20 17:40:20|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1642700430000|2022-01-20 17:40:30|3670|3664|3670|3664|3670|3664|3670|3664|1
1642700440000|2022-01-20 17:40:40|3669.5|3663.5|3670.3|3664.3|3670.3|3664.3|3669.5|3663.5|2
1642700450000|2022-01-20 17:40:50|3669.8|3663.8|3670.5|3664.5|3670.5|3664.5|3669.8|3663.8|2
1642700460000|2022-01-20 17:41:00|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|1
1642700470000|2022-01-20 17:41:10|3671|3665|3671|3665|3671|3665|3671|3665|1
1642700480000|2022-01-20 17:41:20|3671.3|3665.3|3672.8|3666.8|3672.8|3666.8|3671.3|3665.3|5
1642700510000|2022-01-20 17:41:50|3673|3667|3673.5|3667.5|3673.5|3667.5|3673|3667|2
1642700560000|2022-01-20 17:42:40|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1642700570000|2022-01-20 17:42:50|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1642700580000|2022-01-20 17:43:00|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|1
1642700600000|2022-01-20 17:43:20|3674|3668|3674|3668|3674|3668|3674|3668|1
1642700610000|2022-01-20 17:43:30|3674.3|3668.3|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|3
1642700620000|2022-01-20 17:43:40|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1642700630000|2022-01-20 17:43:50|3673.5|3667.5|3672.8|3666.8|3673.5|3667.5|3672.8|3666.8|2
1642700640000|2022-01-20 17:44:00|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|3672.5|3666.5|1
1642700660000|2022-01-20 17:44:20|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|1
1642700670000|2022-01-20 17:44:30|3673|3667|3673|3667|3673|3667|3673|3667|1
1642700680000|2022-01-20 17:44:40|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1642700690000|2022-01-20 17:44:50|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1642700700000|2022-01-20 17:45:00|3673.8|3667.8|3672.5|3666.5|3674.3|3668.3|3672.5|3666.5|4
1642700710000|2022-01-20 17:45:10|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|1
1642700730000|2022-01-20 17:45:30|3672.5|3666.5|3672.8|3666.8|3672.8|3666.8|3672.5|3666.5|2
1642700740000|2022-01-20 17:45:40|3673|3667|3674.5|3668.5|3674.5|3668.5|3673|3667|3
1642700760000|2022-01-20 17:46:00|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1642700770000|2022-01-20 17:46:10|3675|3669|3675|3669|3675|3669|3675|3669|1
1642700850000|2022-01-20 17:47:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1642700870000|2022-01-20 17:47:50|3675|3669|3675|3669|3675|3669|3675|3669|1
1642700880000|2022-01-20 17:48:00|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1642700890000|2022-01-20 17:48:10|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1642700920000|2022-01-20 17:48:40|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1642700930000|2022-01-20 17:48:50|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1642700990000|2022-01-20 17:49:50|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1642701000000|2022-01-20 17:50:00|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3674.8|3668.8|2
1642701020000|2022-01-20 17:50:20|3674.3|3668.3|3673|3667|3674.3|3668.3|3673|3667|2
1642701030000|2022-01-20 17:50:30|3672.8|3666.8|3673.8|3667.8|3674|3668|3672.8|3666.8|5
1642701040000|2022-01-20 17:50:40|3674|3668|3672.8|3666.8|3674|3668|3672.8|3666.8|4
1642701050000|2022-01-20 17:50:50|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1642701060000|2022-01-20 17:51:00|3673|3667|3673.5|3667.5|3673.5|3667.5|3672.8|3666.8|3
1642701070000|2022-01-20 17:51:10|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|1
1642701080000|2022-01-20 17:51:20|3674|3668|3673|3667|3674|3668|3673|3667|2
1642701100000|2022-01-20 17:51:40|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|1
1642701110000|2022-01-20 17:51:50|3673|3667|3673.3|3667.3|3673.5|3667.5|3673|3667|3
1642701120000|2022-01-20 17:52:00|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|1
1642701130000|2022-01-20 17:52:10|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|1
1642701140000|2022-01-20 17:52:20|3674|3668|3674.3|3668.3|3674.3|3668.3|3673.8|3667.8|3
1642701160000|2022-01-20 17:52:40|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1642701170000|2022-01-20 17:52:50|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1642701180000|2022-01-20 17:53:00|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|2
1642701220000|2022-01-20 17:53:40|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|1
1642701240000|2022-01-20 17:54:00|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3674.8|3668.8|2
1642701300000|2022-01-20 17:55:00|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1642701380000|2022-01-20 17:56:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1642701420000|2022-01-20 17:57:00|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1642701430000|2022-01-20 17:57:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1642701440000|2022-01-20 17:57:20|3681|3675|3681|3675|3681|3675|3681|3675|1
1642701450000|2022-01-20 17:57:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1642701460000|2022-01-20 17:57:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1642701540000|2022-01-20 17:59:00|3682.9|3676.9|3682.6|3676.6|3683.9|3677.9|3682.6|3676.6|4
1642726920000|2022-01-21 01:02:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|4
1642726930000|2022-01-21 01:02:10|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3640.8|3634.8|7
1642726940000|2022-01-21 01:02:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1642726950000|2022-01-21 01:02:30|3642.8|3636.8|3644|3638|3644|3638|3642|3636|7
1642726960000|2022-01-21 01:02:40|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643.3|3637.3|5
1642726970000|2022-01-21 01:02:50|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|3
1642726980000|2022-01-21 01:03:00|3644.5|3638.5|3645|3639|3645|3639|3644.3|3638.3|4
1642726990000|2022-01-21 01:03:10|3644.8|3638.8|3643.5|3637.5|3644.8|3638.8|3643.5|3637.5|3
1642727000000|2022-01-21 01:03:20|3644|3638|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|9
1642727010000|2022-01-21 01:03:30|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644|3638|6
1642727020000|2022-01-21 01:03:40|3644.5|3638.5|3643|3637|3644.5|3638.5|3643|3637|7
1642727030000|2022-01-21 01:03:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1642727040000|2022-01-21 01:04:00|3643.3|3637.3|3642.3|3636.3|3643.3|3637.3|3642.3|3636.3|4
1642727050000|2022-01-21 01:04:10|3643.3|3637.3|3644.3|3638.3|3644.3|3638.3|3642.3|3636.3|8
1642727060000|2022-01-21 01:04:20|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|2
1642727070000|2022-01-21 01:04:30|3645|3639|3642|3636|3645.8|3639.8|3642|3636|16
1642727080000|2022-01-21 01:04:40|3641.5|3635.5|3640.8|3634.8|3642|3636|3640.8|3634.8|13
1642727090000|2022-01-21 01:04:50|3641.3|3635.3|3641.8|3635.8|3642|3636|3641.3|3635.3|13
1642727100000|2022-01-21 01:05:00|3641.5|3635.5|3640.3|3634.3|3641.5|3635.5|3640.3|3634.3|15
1642727110000|2022-01-21 01:05:10|3641|3635|3642.3|3636.3|3642.3|3636.3|3640.3|3634.3|12
1642727120000|2022-01-21 01:05:20|3642|3636|3641.5|3635.5|3642|3636|3641.5|3635.5|3
1642727140000|2022-01-21 01:05:40|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1642727160000|2022-01-21 01:06:00|3640.8|3634.8|3641|3635|3641|3635|3640.5|3634.5|3
1642727170000|2022-01-21 01:06:10|3641.3|3635.3|3638.8|3632.8|3641.5|3635.5|3638.5|3632.5|14
1642727180000|2022-01-21 01:06:20|3638.5|3632.5|3640|3634|3640|3634|3638.3|3632.3|14
1642727190000|2022-01-21 01:06:30|3639|3633|3639|3633|3640|3634|3638.5|3632.5|12
1642727210000|2022-01-21 01:06:50|3638.5|3632.5|3639|3633|3639|3633|3638.3|3632.3|6
1642727220000|2022-01-21 01:07:00|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1642727230000|2022-01-21 01:07:10|3638.8|3632.8|3639.5|3633.5|3639.8|3633.8|3638.8|3632.8|4
1642727240000|2022-01-21 01:07:20|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|6
1642727250000|2022-01-21 01:07:30|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|6
1642727260000|2022-01-21 01:07:40|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|4
1642727270000|2022-01-21 01:07:50|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|3
1642727280000|2022-01-21 01:08:00|3638|3632|3638.5|3632.5|3639|3633|3638|3632|11
1642727290000|2022-01-21 01:08:10|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|4
1642727300000|2022-01-21 01:08:20|3637.5|3631.5|3636.3|3630.3|3637.5|3631.5|3636.3|3630.3|8
1642727310000|2022-01-21 01:08:30|3635.5|3629.5|3635.3|3629.3|3638|3632|3635.3|3629.3|11
1642727320000|2022-01-21 01:08:40|3635|3629|3634.8|3628.8|3635|3629|3634.3|3628.3|8
1642727330000|2022-01-21 01:08:50|3635|3629|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|3
1642727340000|2022-01-21 01:09:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642727350000|2022-01-21 01:09:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642727360000|2022-01-21 01:09:20|3633.6|3627.6|3632.8|3626.8|3634.3|3628.3|3632.8|3626.8|4
1642727370000|2022-01-21 01:09:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1642727400000|2022-01-21 01:10:00|3633.3|3627.3|3631.5|3625.5|3633.5|3627.5|3631.5|3625.5|6
1642727410000|2022-01-21 01:10:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642727440000|2022-01-21 01:10:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642727450000|2022-01-21 01:10:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1642727460000|2022-01-21 01:11:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642727470000|2022-01-21 01:11:10|3632|3626|3632|3626|3632|3626|3631.5|3625.5|5
1642727480000|2022-01-21 01:11:20|3631.8|3625.8|3632|3626|3632.3|3626.3|3631.8|3625.8|4
1642727490000|2022-01-21 01:11:30|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|8
1642727500000|2022-01-21 01:11:40|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632|3626|3
1642727520000|2022-01-21 01:12:00|3632|3626|3632|3626|3632.3|3626.3|3631.8|3625.8|7
1642727530000|2022-01-21 01:12:10|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|4
1642727540000|2022-01-21 01:12:20|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|4
1642727550000|2022-01-21 01:12:30|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|4
1642727560000|2022-01-21 01:12:40|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1642727570000|2022-01-21 01:12:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|4
1642727580000|2022-01-21 01:13:00|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1642727590000|2022-01-21 01:13:10|3631|3625|3631.3|3625.3|3631.5|3625.5|3630.8|3624.8|15
1642727600000|2022-01-21 01:13:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|7
1642727610000|2022-01-21 01:13:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3630.8|3624.8|13
1642727620000|2022-01-21 01:13:40|3631|3625|3631|3625|3631.5|3625.5|3631|3625|16
1642727630000|2022-01-21 01:13:50|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3630.8|3624.8|22
1642727640000|2022-01-21 01:14:00|3631|3625|3631|3625|3631.3|3625.3|3630.8|3624.8|7
1642727650000|2022-01-21 01:14:10|3631.3|3625.3|3632.3|3626.3|3632.5|3626.5|3631.3|3625.3|6
1642727660000|2022-01-21 01:14:20|3633|3627|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|5
1642727670000|2022-01-21 01:14:30|3632.5|3626.5|3633|3627|3633.3|3627.3|3632.5|3626.5|12
1642727680000|2022-01-21 01:14:40|3632.8|3626.8|3633.8|3627.8|3634.3|3628.3|3632.8|3626.8|13
1642727690000|2022-01-21 01:14:50|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.3|3626.3|8
1642727700000|2022-01-21 01:15:00|3632.8|3626.8|3634.5|3628.5|3634.8|3628.8|3632.5|3626.5|11
1642727710000|2022-01-21 01:15:10|3634.8|3628.8|3636|3630|3636.8|3630.8|3634.8|3628.8|9
1642727720000|2022-01-21 01:15:20|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|3
1642727730000|2022-01-21 01:15:30|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|4
1642727740000|2022-01-21 01:15:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1642727760000|2022-01-21 01:16:00|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|3
1642727780000|2022-01-21 01:16:20|3636.3|3630.3|3637.3|3631.3|3638.8|3632.8|3636.3|3630.3|12
1642727790000|2022-01-21 01:16:30|3636.8|3630.8|3637.8|3631.8|3638.3|3632.3|3636.8|3630.8|12
1642727800000|2022-01-21 01:16:40|3638.3|3632.3|3640.3|3634.3|3640.3|3634.3|3637.5|3631.5|18
1642727810000|2022-01-21 01:16:50|3640.8|3634.8|3641|3635|3641|3635|3640.3|3634.3|5
1642727820000|2022-01-21 01:17:00|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.3|3634.3|5
1642727830000|2022-01-21 01:17:10|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3638.8|3632.8|12
1642727840000|2022-01-21 01:17:20|3639.3|3633.3|3640|3634|3640|3634|3638|3632|11
1642727850000|2022-01-21 01:17:30|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|3
1642727860000|2022-01-21 01:17:40|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|4
1642727870000|2022-01-21 01:17:50|3639.8|3633.8|3639|3633|3639.8|3633.8|3639|3633|8
1642727880000|2022-01-21 01:18:00|3638.8|3632.8|3637.3|3631.3|3638.8|3632.8|3636.8|3630.8|7
1642727890000|2022-01-21 01:18:10|3637|3631|3638.4|3632.4|3638.4|3632.4|3637|3631|5
1642727900000|2022-01-21 01:18:20|3638.9|3632.9|3638.3|3632.3|3639.5|3633.5|3638.3|3632.3|7
1642727910000|2022-01-21 01:18:30|3638.5|3632.5|3639|3633|3639|3633|3638.3|3632.3|8
1642727920000|2022-01-21 01:18:40|3638.8|3632.8|3639.5|3633.5|3639.5|3633.5|3638.8|3632.8|4
1642727930000|2022-01-21 01:18:50|3639.3|3633.3|3638.3|3632.3|3639.3|3633.3|3638.3|3632.3|4
1642727940000|2022-01-21 01:19:00|3638|3632|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|5
1642727950000|2022-01-21 01:19:10|3637.3|3631.3|3636.5|3630.5|3637.8|3631.8|3636.3|3630.3|7
1642727960000|2022-01-21 01:19:20|3637.3|3631.3|3637|3631|3637.5|3631.5|3637|3631|3
1642727970000|2022-01-21 01:19:30|3637.8|3631.8|3637.3|3631.3|3638|3632|3637.3|3631.3|5
1642727980000|2022-01-21 01:19:40|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642728000000|2022-01-21 01:20:00|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1642728010000|2022-01-21 01:20:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642728020000|2022-01-21 01:20:20|3638.5|3632.5|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|7
1642728040000|2022-01-21 01:20:40|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1642728050000|2022-01-21 01:20:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1642728060000|2022-01-21 01:21:00|3637|3631|3638|3632|3638.3|3632.3|3636.8|3630.8|4
1642728090000|2022-01-21 01:21:30|3639|3633|3639|3633|3639.3|3633.3|3637.8|3631.8|5
1642728100000|2022-01-21 01:21:40|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|3
1642728110000|2022-01-21 01:21:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642728120000|2022-01-21 01:22:00|3637.8|3631.8|3640.5|3634.5|3642|3636|3637.8|3631.8|14
1642728130000|2022-01-21 01:22:10|3641.5|3635.5|3641.3|3635.3|3642.3|3636.3|3640.8|3634.8|12
1642728140000|2022-01-21 01:22:20|3640.5|3634.5|3639.8|3633.8|3642|3636|3639.8|3633.8|8
1642728160000|2022-01-21 01:22:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1642728170000|2022-01-21 01:22:50|3640.3|3634.3|3640.9|3634.9|3641.4|3635.4|3640.3|3634.3|4
1642728180000|2022-01-21 01:23:00|3641.6|3635.6|3641.8|3635.8|3642.5|3636.5|3640.5|3634.5|10
1642728190000|2022-01-21 01:23:10|3641.5|3635.5|3642|3636|3643|3637|3641.5|3635.5|6
1642728200000|2022-01-21 01:23:20|3642.8|3636.8|3641|3635|3642.8|3636.8|3640.5|3634.5|13
1642728210000|2022-01-21 01:23:30|3641.5|3635.5|3642|3636|3642.8|3636.8|3641.3|3635.3|14
1642728230000|2022-01-21 01:23:50|3643|3637|3642.5|3636.5|3643.5|3637.5|3642|3636|10
1642728240000|2022-01-21 01:24:00|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|5
1642728260000|2022-01-21 01:24:20|3642.8|3636.8|3643|3637|3643|3637|3642.3|3636.3|8
1642728270000|2022-01-21 01:24:30|3643.3|3637.3|3642.8|3636.8|3643.8|3637.8|3642.8|3636.8|5
1642728280000|2022-01-21 01:24:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|4
1642728290000|2022-01-21 01:24:50|3642.8|3636.8|3643.1|3637.1|3643.8|3637.8|3641.8|3633.3|9
1642728300000|2022-01-21 01:25:00|3643|3637|3641.5|3635.5|3643.6|3637.6|3641.5|3635.5|10
1642728310000|2022-01-21 01:25:10|3640.8|3634.8|3640|3634|3641|3635|3639.3|3633.3|12
1642728320000|2022-01-21 01:25:20|3639.8|3633.8|3638|3632|3640.3|3634.3|3637|3631|12
1642728330000|2022-01-21 01:25:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642728340000|2022-01-21 01:25:40|3637.5|3631.5|3638|3632|3639|3633|3637|3631|9
1642728350000|2022-01-21 01:25:50|3637.8|3631.8|3635.5|3629.5|3638.3|3632.3|3635.5|3629.5|17
1642728360000|2022-01-21 01:26:00|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3634.5|3628.5|8
1642728370000|2022-01-21 01:26:10|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|2
1642728380000|2022-01-21 01:26:20|3636|3630|3634.5|3628.5|3637|3631|3634.1|3628.1|10
1642728390000|2022-01-21 01:26:30|3635.1|3629.1|3637.5|3631.5|3637.8|3631.8|3634.8|3628.8|7
1642728400000|2022-01-21 01:26:40|3637.3|3631.3|3635.8|3629.8|3637.3|3631.3|3635.8|3629.8|6
1642728420000|2022-01-21 01:27:00|3636.3|3630.3|3638|3632|3638|3632|3636.3|3630.3|7
1642728430000|2022-01-21 01:27:10|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|7
1642728440000|2022-01-21 01:27:20|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1642728450000|2022-01-21 01:27:30|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1642728460000|2022-01-21 01:27:40|3638|3632|3638.8|3632.8|3638.8|3632.8|3637.8|3631.8|5
1642728470000|2022-01-21 01:27:50|3639|3633|3640.3|3634.3|3640.3|3634.3|3639|3633|4
1642728480000|2022-01-21 01:28:00|3640|3634|3638.9|3632.9|3640.3|3634.3|3636.8|3628.8|17
1642728490000|2022-01-21 01:28:10|3638.6|3632.6|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|4
1642728500000|2022-01-21 01:28:20|3638.3|3632.3|3639|3633|3639|3633|3637.9|3631.9|14
1642728510000|2022-01-21 01:28:30|3638|3632|3637.8|3631.8|3639|3633|3637.8|3631.8|6
1642728520000|2022-01-21 01:28:40|3637.6|3631.6|3637.3|3628.3|3638|3632|3637|3628.3|8
1642728530000|2022-01-21 01:28:50|3636.5|3630.5|3636.1|3630.1|3637.3|3631.3|3636|3630|11
1642728540000|2022-01-21 01:29:00|3635.9|3629.9|3636.3|3630.3|3636.5|3630.5|3635.9|3629.9|4
1642728550000|2022-01-21 01:29:10|3635.8|3629.8|3637.3|3631.3|3637.5|3631.5|3635.8|3629.8|7
1642728560000|2022-01-21 01:29:20|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|4
1642728570000|2022-01-21 01:29:30|3637.5|3631.5|3636.6|3630.6|3639.3|3633.3|3635.9|3628.3|10
1642728580000|2022-01-21 01:29:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|4
1642728590000|2022-01-21 01:29:50|3638.3|3632.3|3638|3632|3638.3|3632.3|3637.8|3631.8|8
1642728600000|2022-01-21 01:30:00|3637.8|3631.8|3638.3|3632.3|3639.3|3633.3|3636.5|3630.5|18
1642728610000|2022-01-21 01:30:10|3638|3632|3636.8|3630.8|3638.8|3632.8|3635.8|3629.8|5
1642728620000|2022-01-21 01:30:20|3637.8|3631.8|3641.3|3635.3|3641.3|3635.3|3637.8|3631.8|8
1642728630000|2022-01-21 01:30:30|3641|3635|3641|3635|3641.3|3635.3|3640.8|3634.8|7
1642728640000|2022-01-21 01:30:40|3640.8|3634.8|3641|3635|3641|3635|3640.5|3634.5|7
1642728650000|2022-01-21 01:30:50|3640.8|3634.8|3640.5|3634.5|3641|3635|3639.8|3633.8|9
1642728660000|2022-01-21 01:31:00|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640|3634|4
1642728670000|2022-01-21 01:31:10|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|7
1642728680000|2022-01-21 01:31:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640|3634|9
1642728690000|2022-01-21 01:31:30|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1642728700000|2022-01-21 01:31:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1642728710000|2022-01-21 01:31:50|3641.3|3635.3|3642.5|3636.5|3642.8|3636.8|3641.3|3635.3|3
1642728720000|2022-01-21 01:32:00|3642.3|3636.3|3641|3635|3642.8|3636.8|3641|3635|13
1642728740000|2022-01-21 01:32:20|3640.8|3634.8|3639.3|3633.3|3640.8|3634.8|3639.3|3633.3|8
1642728750000|2022-01-21 01:32:30|3639|3633|3639|3633|3639|3633|3638.8|3632.8|3
1642728780000|2022-01-21 01:33:00|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639|3633|6
1642728790000|2022-01-21 01:33:10|3640|3634|3638.8|3632.8|3640|3634|3638.8|3632.8|2
1642728800000|2022-01-21 01:33:20|3639|3633|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1642728810000|2022-01-21 01:33:30|3638.3|3632.3|3638.5|3632.5|3639|3633|3638.3|3632.3|10
1642728820000|2022-01-21 01:33:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|5
1642728830000|2022-01-21 01:33:50|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|3
1642728840000|2022-01-21 01:34:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642728850000|2022-01-21 01:34:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|6
1642728860000|2022-01-21 01:34:20|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.3|3631.3|8
1642728870000|2022-01-21 01:34:30|3638|3632|3638.5|3632.5|3639|3633|3638|3632|3
1642728880000|2022-01-21 01:34:40|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.3|3631.3|5
1642728890000|2022-01-21 01:34:50|3637|3631|3636.3|3630.3|3637.5|3631.5|3636.3|3630.3|9
1642728900000|2022-01-21 01:35:00|3636|3630|3636.3|3630.3|3636.5|3630.5|3636|3630|4
1642728910000|2022-01-21 01:35:10|3636|3630|3635.8|3629.8|3636|3630|3635.5|3629.5|4
1642728920000|2022-01-21 01:35:20|3636.3|3630.3|3635.5|3629.5|3637|3631|3635.5|3629.5|8
1642728930000|2022-01-21 01:35:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642728940000|2022-01-21 01:35:40|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1642728950000|2022-01-21 01:35:50|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1642728960000|2022-01-21 01:36:00|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|7
1642728970000|2022-01-21 01:36:10|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|5
1642728980000|2022-01-21 01:36:20|3636.3|3630.3|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|5
1642728990000|2022-01-21 01:36:30|3636.5|3630.5|3637.5|3631.5|3638|3632|3636.5|3630.5|5
1642729000000|2022-01-21 01:36:40|3637.8|3631.8|3637.5|3631.5|3638|3632|3637.5|3631.5|4
1642729010000|2022-01-21 01:36:50|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|2
1642729020000|2022-01-21 01:37:00|3637|3631|3635.5|3629.5|3637|3631|3635.5|3629.5|7
1642729030000|2022-01-21 01:37:10|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1642729040000|2022-01-21 01:37:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1642729050000|2022-01-21 01:37:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642729060000|2022-01-21 01:37:40|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|3
1642729070000|2022-01-21 01:37:50|3636.5|3630.5|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|5
1642729080000|2022-01-21 01:38:00|3635.5|3629.5|3640.3|3634.3|3640.3|3634.3|3635.5|3629.5|20
1642729090000|2022-01-21 01:38:10|3639.3|3633.3|3639.3|3633.3|3640.5|3634.5|3639|3633|14
1642729100000|2022-01-21 01:38:20|3639.5|3633.5|3640|3634|3640|3634|3639.3|3633.3|6
1642729110000|2022-01-21 01:38:30|3639.8|3633.8|3639.8|3633.8|3640.5|3634.5|3639|3633|7
1642729120000|2022-01-21 01:38:40|3639.3|3633.3|3639.3|3633.3|3640|3634|3639.3|3633.3|5
1642729130000|2022-01-21 01:38:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1642729140000|2022-01-21 01:39:00|3639.5|3633.5|3640.5|3634.5|3640.5|3634.5|3639.3|3633.3|11
1642729160000|2022-01-21 01:39:20|3641|3635|3640.5|3634.5|3641|3635|3640.5|3634.5|6
1642729170000|2022-01-21 01:39:30|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1642729180000|2022-01-21 01:39:40|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3639.5|3633.5|12
1642729190000|2022-01-21 01:39:50|3640.3|3634.3|3641.8|3635.8|3642.3|3636.3|3640.3|3634.3|12
1642729200000|2022-01-21 01:40:00|3641|3635|3644.8|3638.8|3644.8|3638.8|3641|3635|21
1642729210000|2022-01-21 01:40:10|3645.8|3639.8|3646|3640|3647.3|3641.3|3645.5|3639.5|17
1642729220000|2022-01-21 01:40:20|3647|3641|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|19
1642729230000|2022-01-21 01:40:30|3646.8|3640.8|3647.3|3641.3|3647.8|3641.8|3646.5|3640.5|13
1642729240000|2022-01-21 01:40:40|3647.8|3641.8|3646.5|3640.5|3647.8|3641.8|3645.3|3639.3|15
1642729250000|2022-01-21 01:40:50|3646|3640|3646|3640|3646.5|3640.5|3646|3640|3
1642729260000|2022-01-21 01:41:00|3646.5|3640.5|3645.3|3639.3|3646.5|3640.5|3645.3|3639.3|9
1642729270000|2022-01-21 01:41:10|3645.5|3639.5|3646|3640|3647.3|3641.3|3645.5|3639.5|13
1642729280000|2022-01-21 01:41:20|3646.3|3640.3|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|4
1642729290000|2022-01-21 01:41:30|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|2
1642729300000|2022-01-21 01:41:40|3645|3639|3644.8|3638.8|3646.5|3640.5|3644.8|3638.8|11
1642729310000|2022-01-21 01:41:50|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3643.5|3637.5|6
1642729320000|2022-01-21 01:42:00|3643.5|3637.5|3645|3639|3645.8|3639.8|3643.5|3637.5|17
1642729330000|2022-01-21 01:42:10|3645.5|3639.5|3645.3|3639.3|3645.8|3639.8|3645|3639|13
1642729340000|2022-01-21 01:42:20|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|5
1642729350000|2022-01-21 01:42:30|3646.5|3640.5|3644|3638|3646.5|3640.5|3644|3638|11
1642729360000|2022-01-21 01:42:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642729370000|2022-01-21 01:42:50|3644.5|3638.5|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|2
1642729380000|2022-01-21 01:43:00|3645.5|3639.5|3647|3641|3647|3641|3645.5|3639.5|6
1642729390000|2022-01-21 01:43:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642729400000|2022-01-21 01:43:20|3647|3641|3647|3641|3647|3641|3646.8|3640.8|3
1642729410000|2022-01-21 01:43:30|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1642729430000|2022-01-21 01:43:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642729450000|2022-01-21 01:44:10|3647.5|3641.5|3650.8|3644.8|3651.3|3645.3|3647.5|3641.5|9
1642729460000|2022-01-21 01:44:20|3651|3645|3651|3645|3651.5|3645.5|3651|3645|4
1642729470000|2022-01-21 01:44:30|3650.8|3644.8|3649.8|3643.8|3650.8|3644.8|3649.8|3643.8|6
1642729480000|2022-01-21 01:44:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642729490000|2022-01-21 01:44:50|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1642729500000|2022-01-21 01:45:00|3649.3|3643.3|3647.8|3641.8|3649.5|3643.5|3647.8|3641.8|8
1642729510000|2022-01-21 01:45:10|3647.5|3641.5|3645.3|3639.3|3647.5|3641.5|3645.3|3639.3|9
1642729520000|2022-01-21 01:45:20|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|4
1642729530000|2022-01-21 01:45:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642729540000|2022-01-21 01:45:40|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.5|3638.5|4
1642729550000|2022-01-21 01:45:50|3644.3|3638.3|3642.3|3636.3|3644.3|3638.3|3641.5|3635.5|9
1642729560000|2022-01-21 01:46:00|3641.8|3635.8|3638|3632|3641.8|3635.8|3637.8|3631.8|18
1642729570000|2022-01-21 01:46:10|3638.5|3632.5|3635.8|3629.8|3639|3633|3635.5|3629.5|20
1642729580000|2022-01-21 01:46:20|3635.5|3629.5|3635.8|3629.8|3636|3630|3635.3|3629.3|13
1642729590000|2022-01-21 01:46:30|3635|3629|3635.5|3629.5|3635.5|3629.5|3634|3628|8
1642729600000|2022-01-21 01:46:40|3634.8|3628.8|3634.3|3628.3|3635|3629|3634.3|3628.3|14
1642729610000|2022-01-21 01:46:50|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|6
1642729620000|2022-01-21 01:47:00|3634.8|3628.8|3634|3628|3634.8|3628.8|3633.8|3627.8|10
1642729630000|2022-01-21 01:47:10|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|3
1642729640000|2022-01-21 01:47:20|3634.5|3628.5|3634.8|3628.8|3635.3|3629.3|3634.5|3628.5|8
1642729650000|2022-01-21 01:47:30|3634.5|3628.5|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|4
1642729660000|2022-01-21 01:47:40|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|3
1642729670000|2022-01-21 01:47:50|3634.8|3628.8|3634.8|3628.8|3635.3|3629.3|3634.3|3628.3|9
1642729680000|2022-01-21 01:48:00|3634.5|3628.5|3632.5|3626.5|3634.5|3628.5|3632.3|3626.3|6
1642729690000|2022-01-21 01:48:10|3631.8|3625.8|3631.8|3625.8|3632|3626|3631|3625|9
1642729700000|2022-01-21 01:48:20|3631.5|3625.5|3632|3626|3632.3|3626.3|3631.3|3625.3|5
1642729710000|2022-01-21 01:48:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642729720000|2022-01-21 01:48:40|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1642729730000|2022-01-21 01:48:50|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1642729750000|2022-01-21 01:49:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1642729760000|2022-01-21 01:49:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3630.8|3624.8|6
1642729770000|2022-01-21 01:49:30|3631|3625|3630.8|3624.8|3631.3|3625.3|3630.3|3624.3|9
1642729780000|2022-01-21 01:49:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642729790000|2022-01-21 01:49:50|3631.5|3625.5|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|7
1642729800000|2022-01-21 01:50:00|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.3|3624.3|12
1642729810000|2022-01-21 01:50:10|3631|3625|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|11
1642729820000|2022-01-21 01:50:20|3629.5|3623.5|3627.5|3621.5|3629.5|3623.5|3627.3|3621.3|14
1642729830000|2022-01-21 01:50:30|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|3
1642729850000|2022-01-21 01:50:50|3628.5|3622.5|3629.3|3623.3|3630.3|3624.3|3628.5|3622.5|9
1642729870000|2022-01-21 01:51:10|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1642729880000|2022-01-21 01:51:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1642729890000|2022-01-21 01:51:30|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.3|3624.3|5
1642729900000|2022-01-21 01:51:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642729910000|2022-01-21 01:51:50|3630|3624|3630|3624|3630|3624|3630|3624|1
1642729920000|2022-01-21 01:52:00|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1642729930000|2022-01-21 01:52:10|3631|3625|3631|3625|3631|3625|3631|3625|1
1642729940000|2022-01-21 01:52:20|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1642729950000|2022-01-21 01:52:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642729980000|2022-01-21 01:53:00|3632.3|3626.3|3632.3|3626.3|3633|3627|3632.3|3626.3|5
1642729990000|2022-01-21 01:53:10|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1642730000000|2022-01-21 01:53:20|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1642730010000|2022-01-21 01:53:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642730020000|2022-01-21 01:53:40|3634.3|3628.3|3635.5|3629.5|3635.5|3629.5|3634.3|3628.3|3
1642730030000|2022-01-21 01:53:50|3635.3|3629.3|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|4
1642730040000|2022-01-21 01:54:00|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1642730050000|2022-01-21 01:54:10|3633.5|3627.5|3633|3627|3633.5|3627.5|3633|3627|3
1642730080000|2022-01-21 01:54:40|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|4
1642730100000|2022-01-21 01:55:00|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1642730110000|2022-01-21 01:55:10|3631|3625|3629.5|3623.5|3631|3625|3629.5|3623.5|7
1642730130000|2022-01-21 01:55:30|3629.3|3623.3|3628|3622|3629.3|3623.3|3628|3622|5
1642730150000|2022-01-21 01:55:50|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1642730160000|2022-01-21 01:56:00|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|3
1642730170000|2022-01-21 01:56:10|3626.5|3620.5|3624.9|3618.9|3626.5|3620.5|3623.3|3617.3|12
1642730180000|2022-01-21 01:56:20|3624.3|3618.3|3624.5|3618.5|3625.5|3619.5|3624.3|3618.3|5
1642730190000|2022-01-21 01:56:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642730220000|2022-01-21 01:57:00|3625.3|3619.3|3624.8|3618.8|3625.8|3619.8|3624.8|3618.8|7
1642730230000|2022-01-21 01:57:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1642730260000|2022-01-21 01:57:40|3625.3|3619.3|3626.5|3620.5|3627.8|3621.8|3625.3|3619.3|8
1642730270000|2022-01-21 01:57:50|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1642730280000|2022-01-21 01:58:00|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|4
1642730300000|2022-01-21 01:58:20|3624.5|3618.5|3623.5|3617.5|3624.5|3618.5|3623.5|3617.5|4
1642730310000|2022-01-21 01:58:30|3623|3617|3622|3616|3623|3617|3622|3616|5
1642730330000|2022-01-21 01:58:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1642730340000|2022-01-21 01:59:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1642730350000|2022-01-21 01:59:10|3622.5|3616.5|3620.8|3614.8|3622.5|3616.5|3620.8|3614.8|8
1642730360000|2022-01-21 01:59:20|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1642730370000|2022-01-21 01:59:30|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|3
1642730380000|2022-01-21 01:59:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642730390000|2022-01-21 01:59:50|3620.5|3614.5|3619.5|3613.5|3620.8|3614.8|3619.5|3613.5|8
1642730400000|2022-01-21 02:00:00|3620|3614|3620|3614|3620.3|3614.3|3619.5|3613.5|5
1642730410000|2022-01-21 02:00:10|3620.3|3614.3|3621|3615|3621.3|3615.3|3620.3|3614.3|4
1642730420000|2022-01-21 02:00:20|3621.5|3615.5|3622|3616|3622.3|3616.3|3621.5|3615.5|8
1642730470000|2022-01-21 02:01:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1642730480000|2022-01-21 02:01:20|3622.8|3616.8|3623.8|3617.8|3624|3618|3622.8|3616.8|3
1642730500000|2022-01-21 02:01:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1642730510000|2022-01-21 02:01:50|3624.3|3618.3|3624.5|3618.5|3624.8|3618.8|3624|3618|6
1642730520000|2022-01-21 02:02:00|3624.8|3618.8|3626.5|3620.5|3626.5|3620.5|3624.8|3618.8|2
1642730530000|2022-01-21 02:02:10|3625|3619|3626.5|3620.5|3626.8|3620.8|3625|3619|10
1642730540000|2022-01-21 02:02:20|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1642730570000|2022-01-21 02:02:50|3626|3620|3625|3619|3626|3620|3625|3619|3
1642730580000|2022-01-21 02:03:00|3624.8|3618.8|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|5
1642730590000|2022-01-21 02:03:10|3625|3619|3626|3620|3626.3|3620.3|3625|3619|4
1642730600000|2022-01-21 02:03:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1642730610000|2022-01-21 02:03:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642730620000|2022-01-21 02:03:40|3625|3619|3625.5|3619.5|3625.8|3619.8|3624.8|3618.8|6
1642730640000|2022-01-21 02:04:00|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625|3619|4
1642730650000|2022-01-21 02:04:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1642730700000|2022-01-21 02:05:00|3625.3|3619.3|3626.5|3620.5|3626.5|3620.5|3625.3|3619.3|6
1642730710000|2022-01-21 02:05:10|3626.3|3620.3|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|5
1642730720000|2022-01-21 02:05:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642730730000|2022-01-21 02:05:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|3
1642730740000|2022-01-21 02:05:40|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|3
1642730760000|2022-01-21 02:06:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1642730770000|2022-01-21 02:06:10|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|3
1642730780000|2022-01-21 02:06:20|3625|3619|3625|3619|3625.3|3619.3|3624.8|3618.8|5
1642730800000|2022-01-21 02:06:40|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642730810000|2022-01-21 02:06:50|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1642730820000|2022-01-21 02:07:00|3626.3|3620.3|3627.5|3621.5|3628.3|3622.3|3626.3|3620.3|7
1642730830000|2022-01-21 02:07:10|3627.3|3621.3|3627.5|3621.5|3627.8|3621.8|3627.3|3621.3|3
1642730850000|2022-01-21 02:07:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642730860000|2022-01-21 02:07:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1642730880000|2022-01-21 02:08:00|3626.8|3620.8|3625.5|3619.5|3626.8|3620.8|3625.5|3619.5|7
1642730890000|2022-01-21 02:08:10|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642730900000|2022-01-21 02:08:20|3626.3|3620.3|3627.8|3621.8|3628|3622|3626.3|3620.3|4
1642730940000|2022-01-21 02:09:00|3628.5|3622.5|3629|3623|3629.3|3623.3|3628.5|3622.5|3
1642730950000|2022-01-21 02:09:10|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1642730970000|2022-01-21 02:09:30|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.5|3622.5|4
1642730980000|2022-01-21 02:09:40|3628.8|3622.8|3628|3622|3629.3|3623.3|3628|3622|7
1642730990000|2022-01-21 02:09:50|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|4
1642731000000|2022-01-21 02:10:00|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|4
1642731010000|2022-01-21 02:10:10|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1642731020000|2022-01-21 02:10:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1642731070000|2022-01-21 02:11:10|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1642731080000|2022-01-21 02:11:20|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628|3622|3
1642731120000|2022-01-21 02:12:00|3629|3623|3629.3|3623.3|3629.5|3623.5|3629|3623|3
1642731150000|2022-01-21 02:12:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642731160000|2022-01-21 02:12:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1642731190000|2022-01-21 02:13:10|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1642731200000|2022-01-21 02:13:20|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1642731210000|2022-01-21 02:13:30|3628|3622|3627.3|3621.3|3628|3622|3627.3|3621.3|6
1642731240000|2022-01-21 02:14:00|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1642731250000|2022-01-21 02:14:10|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1642731290000|2022-01-21 02:14:50|3626|3620|3623|3617|3626|3620|3623|3617|8
1642731300000|2022-01-21 02:15:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|3
1642731670000|2022-01-21 02:21:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1642731700000|2022-01-21 02:21:40|3624.3|3618.3|3623.3|3617.3|3624.3|3618.3|3623.3|3617.3|2
1642731740000|2022-01-21 02:22:20|3623.8|3617.8|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|3
1642731770000|2022-01-21 02:22:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642731860000|2022-01-21 02:24:20|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|2
1642731870000|2022-01-21 02:24:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642731900000|2022-01-21 02:25:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1642731970000|2022-01-21 02:26:10|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642731980000|2022-01-21 02:26:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642732040000|2022-01-21 02:27:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1642732170000|2022-01-21 02:29:30|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625|3619|5
1642732200000|2022-01-21 02:30:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|4
1642732210000|2022-01-21 02:30:10|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.5|3617.5|5
1642732220000|2022-01-21 02:30:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|5
1642732230000|2022-01-21 02:30:30|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|4
1642732240000|2022-01-21 02:30:40|3625|3619|3625|3619|3625.3|3619.3|3625|3619|5
1642732260000|2022-01-21 02:31:00|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|2
1642732270000|2022-01-21 02:31:10|3624|3618|3622.3|3616.3|3624.5|3618.5|3622.3|3616.3|8
1642732280000|2022-01-21 02:31:20|3622|3616|3620.8|3614.8|3622|3616|3620.8|3614.8|2
1642732290000|2022-01-21 02:31:30|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.5|3613.5|3
1642732300000|2022-01-21 02:31:40|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|3
1642732320000|2022-01-21 02:32:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1642732330000|2022-01-21 02:32:10|3620.8|3614.8|3620|3614|3620.8|3614.8|3620|3614|3
1642732340000|2022-01-21 02:32:20|3620.5|3614.5|3622.3|3616.3|3622.3|3616.3|3620.5|3614.5|3
1642732350000|2022-01-21 02:32:30|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1642732370000|2022-01-21 02:32:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1642732390000|2022-01-21 02:33:10|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1642732400000|2022-01-21 02:33:20|3622.8|3616.8|3624.3|3618.3|3624.3|3618.3|3622.8|3616.8|4
1642732410000|2022-01-21 02:33:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642732420000|2022-01-21 02:33:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1642732440000|2022-01-21 02:34:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642732450000|2022-01-21 02:34:10|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1642732460000|2022-01-21 02:34:20|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|3
1642732490000|2022-01-21 02:34:50|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1642732500000|2022-01-21 02:35:00|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|4
1642732530000|2022-01-21 02:35:30|3622.8|3616.8|3623.3|3617.3|3623.5|3617.5|3622.8|3616.8|3
1642732540000|2022-01-21 02:35:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642732560000|2022-01-21 02:36:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1642732570000|2022-01-21 02:36:10|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|3
1642732580000|2022-01-21 02:36:20|3622.5|3616.5|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|3
1642732590000|2022-01-21 02:36:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1642732610000|2022-01-21 02:36:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1642732630000|2022-01-21 02:37:10|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|3
1642732640000|2022-01-21 02:37:20|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1642732700000|2022-01-21 02:38:20|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1642732740000|2022-01-21 02:39:00|3620.5|3614.5|3618|3612|3620.5|3614.5|3618|3612|10
1642732750000|2022-01-21 02:39:10|3617.8|3611.8|3617|3611|3617.8|3611.8|3617|3611|5
1642732760000|2022-01-21 02:39:20|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|12
1642732770000|2022-01-21 02:39:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1642732780000|2022-01-21 02:39:40|3616|3610|3614.3|3608.3|3616|3610|3614.3|3608.3|3
1642732790000|2022-01-21 02:39:50|3613.8|3607.8|3614.5|3608.5|3614.8|3608.8|3613.8|3607.8|7
1642732800000|2022-01-21 02:40:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642732810000|2022-01-21 02:40:10|3614.5|3608.5|3614|3608|3614.8|3608.8|3614|3608|4
1642732820000|2022-01-21 02:40:20|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3612.3|3606.3|6
1642732840000|2022-01-21 02:40:40|3613.8|3607.8|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|9
1642732850000|2022-01-21 02:40:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|6
1642732860000|2022-01-21 02:41:00|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|4
1642732870000|2022-01-21 02:41:10|3615.3|3609.3|3615.5|3609.5|3615.8|3609.8|3615|3609|8
1642732880000|2022-01-21 02:41:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642732890000|2022-01-21 02:41:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1642732900000|2022-01-21 02:41:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1642732920000|2022-01-21 02:42:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1642732930000|2022-01-21 02:42:10|3615.5|3609.5|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|4
1642732940000|2022-01-21 02:42:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1642732960000|2022-01-21 02:42:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642733040000|2022-01-21 02:44:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1642733080000|2022-01-21 02:44:40|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|4
1642733090000|2022-01-21 02:44:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1642733100000|2022-01-21 02:45:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1642733110000|2022-01-21 02:45:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1642733120000|2022-01-21 02:45:20|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|3
1642733130000|2022-01-21 02:45:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1642733140000|2022-01-21 02:45:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1642733150000|2022-01-21 02:45:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1642733170000|2022-01-21 02:46:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642733220000|2022-01-21 02:47:00|3616|3610|3617.5|3611.5|3617.5|3611.5|3616|3610|3
1642733230000|2022-01-21 02:47:10|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1642733240000|2022-01-21 02:47:20|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616.5|3610.5|6
1642733250000|2022-01-21 02:47:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1642733260000|2022-01-21 02:47:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1642733280000|2022-01-21 02:48:00|3616.5|3610.5|3615.5|3609.5|3616.5|3610.5|3615.5|3609.5|5
1642733290000|2022-01-21 02:48:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642733300000|2022-01-21 02:48:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1642733330000|2022-01-21 02:48:50|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|2
1642733340000|2022-01-21 02:49:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1642733350000|2022-01-21 02:49:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642733400000|2022-01-21 02:50:00|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1642733420000|2022-01-21 02:50:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642733430000|2022-01-21 02:50:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642733460000|2022-01-21 02:51:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1642733470000|2022-01-21 02:51:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1642733480000|2022-01-21 02:51:20|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|5
1642733490000|2022-01-21 02:51:30|3614.8|3608.8|3614.8|3608.8|3616|3610|3614.8|3608.8|5
1642733500000|2022-01-21 02:51:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642733510000|2022-01-21 02:51:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642733520000|2022-01-21 02:52:00|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|2
1642733530000|2022-01-21 02:52:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642733540000|2022-01-21 02:52:20|3614.3|3608.3|3614|3608|3614.8|3608.8|3614|3608|6
1642733550000|2022-01-21 02:52:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1642733560000|2022-01-21 02:52:40|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|4
1642733570000|2022-01-21 02:52:50|3612.5|3606.5|3613|3607|3614|3608|3612.5|3606.5|7
1642733580000|2022-01-21 02:53:00|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.8|3605.8|3
1642733600000|2022-01-21 02:53:20|3613|3607|3611.8|3605.8|3613.3|3607.3|3611.8|3605.8|5
1642733610000|2022-01-21 02:53:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1642733620000|2022-01-21 02:53:40|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|3
1642733630000|2022-01-21 02:53:50|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1642733650000|2022-01-21 02:54:10|3612.5|3606.5|3612.8|3606.8|3614|3608|3612.5|3606.5|7
1642733660000|2022-01-21 02:54:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1642733680000|2022-01-21 02:54:40|3614|3608|3612.8|3606.8|3614|3608|3612.8|3606.8|2
1642733700000|2022-01-21 02:55:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1642733710000|2022-01-21 02:55:10|3613.3|3607.3|3614.3|3608.3|3614.5|3608.5|3613.3|3607.3|4
1642733720000|2022-01-21 02:55:20|3614.8|3608.8|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|6
1642733730000|2022-01-21 02:55:30|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|3
1642733740000|2022-01-21 02:55:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1642733750000|2022-01-21 02:55:50|3615.5|3609.5|3613.8|3607.8|3615.5|3609.5|3613.8|3607.8|7
1642733760000|2022-01-21 02:56:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1642733780000|2022-01-21 02:56:20|3615.3|3609.3|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|6
1642733790000|2022-01-21 02:56:30|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|7
1642733810000|2022-01-21 02:56:50|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|2
1642733820000|2022-01-21 02:57:00|3613.5|3607.5|3612.5|3606.5|3613.5|3607.5|3612.5|3606.5|4
1642733830000|2022-01-21 02:57:10|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3610.8|3604.8|11
1642733840000|2022-01-21 02:57:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1642733850000|2022-01-21 02:57:30|3613.3|3607.3|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|6
1642733870000|2022-01-21 02:57:50|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|5
1642733880000|2022-01-21 02:58:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1642733890000|2022-01-21 02:58:10|3612.3|3606.3|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|9
1642733930000|2022-01-21 02:58:50|3612.3|3606.3|3612.3|3606.3|3613.3|3607.3|3611.8|3605.8|7
1642733940000|2022-01-21 02:59:00|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|7
1642733950000|2022-01-21 02:59:10|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|2
1642733970000|2022-01-21 02:59:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1642734000000|2022-01-21 03:00:00|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3612.3|3606.3|6
1642734010000|2022-01-21 03:00:10|3613.8|3607.8|3613.8|3607.8|3615.5|3609.5|3613.8|3607.8|8
1642734020000|2022-01-21 03:00:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642734030000|2022-01-21 03:00:30|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.3|3608.3|5
1642734060000|2022-01-21 03:01:00|3616.3|3610.3|3614.5|3608.5|3616.3|3610.3|3614.5|3608.5|4
1642734080000|2022-01-21 03:01:20|3614.8|3608.8|3615.5|3609.5|3615.8|3609.8|3614.8|3608.8|3
1642734110000|2022-01-21 03:01:50|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3615.3|3609.3|8
1642734120000|2022-01-21 03:02:00|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1642734130000|2022-01-21 03:02:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1642734140000|2022-01-21 03:02:20|3617.5|3611.5|3617.5|3611.5|3618|3612|3617.3|3611.3|9
1642734150000|2022-01-21 03:02:30|3617.8|3611.8|3616.8|3610.8|3617.8|3611.8|3616.8|3610.8|11
1642734160000|2022-01-21 03:02:40|3617|3611|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|6
1642734170000|2022-01-21 03:02:50|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1642734180000|2022-01-21 03:03:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1642734190000|2022-01-21 03:03:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1642734200000|2022-01-21 03:03:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1642734210000|2022-01-21 03:03:30|3617|3611|3616|3610|3617.5|3611.5|3616|3610|5
1642734220000|2022-01-21 03:03:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642734230000|2022-01-21 03:03:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1642734240000|2022-01-21 03:04:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1642734270000|2022-01-21 03:04:30|3617.5|3611.5|3616.3|3610.3|3617.5|3611.5|3616.3|3610.3|4
1642734280000|2022-01-21 03:04:40|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1642734300000|2022-01-21 03:05:00|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|4
1642734310000|2022-01-21 03:05:10|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.8|3609.8|3
1642734320000|2022-01-21 03:05:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1642734330000|2022-01-21 03:05:30|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.5|3609.5|4
1642734350000|2022-01-21 03:05:50|3615.3|3609.3|3615|3609|3615.3|3609.3|3614.8|3608.8|7
1642734390000|2022-01-21 03:06:30|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|2
1642734400000|2022-01-21 03:06:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1642734440000|2022-01-21 03:07:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1642734460000|2022-01-21 03:07:40|3616.8|3610.8|3615|3609|3616.8|3610.8|3615|3609|2
1642734470000|2022-01-21 03:07:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642734480000|2022-01-21 03:08:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1642734510000|2022-01-21 03:08:30|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1642734540000|2022-01-21 03:09:00|3614.8|3608.8|3616.3|3610.3|3616.3|3610.3|3614.8|3608.8|7
1642734550000|2022-01-21 03:09:10|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1642734560000|2022-01-21 03:09:20|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|4
1642734570000|2022-01-21 03:09:30|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|6
1642734580000|2022-01-21 03:09:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642734590000|2022-01-21 03:09:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642734600000|2022-01-21 03:10:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1642734620000|2022-01-21 03:10:20|3614|3608|3614.8|3608.8|3614.8|3608.8|3614|3608|2
1642734630000|2022-01-21 03:10:30|3615|3609|3614.8|3608.8|3616|3610|3614.8|3608.8|7
1642734650000|2022-01-21 03:10:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1642734660000|2022-01-21 03:11:00|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|7
1642734670000|2022-01-21 03:11:10|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1642734680000|2022-01-21 03:11:20|3615|3609|3615.5|3609.5|3616.8|3610.8|3615|3609|6
1642734700000|2022-01-21 03:11:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642734710000|2022-01-21 03:11:50|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1642734720000|2022-01-21 03:12:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1642734730000|2022-01-21 03:12:10|3616|3610|3615.3|3609.3|3616.5|3610.5|3615.3|3609.3|5
1642734740000|2022-01-21 03:12:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1642734750000|2022-01-21 03:12:30|3615.3|3609.3|3615|3609|3615.3|3609.3|3614.8|3608.8|3
1642734760000|2022-01-21 03:12:40|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1642734770000|2022-01-21 03:12:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|5
1642734780000|2022-01-21 03:13:00|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|4
1642734790000|2022-01-21 03:13:10|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|3
1642734800000|2022-01-21 03:13:20|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.5|3605.5|5
1642734830000|2022-01-21 03:13:50|3611.5|3605.5|3611.8|3605.8|3612.8|3606.8|3611.3|3605.3|7
1642734840000|2022-01-21 03:14:00|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1642734850000|2022-01-21 03:14:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1642734880000|2022-01-21 03:14:40|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3611.8|3605.8|10
1642734890000|2022-01-21 03:14:50|3612|3606|3612|3606|3612.5|3606.5|3611.8|3605.8|8
1642734900000|2022-01-21 03:15:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3612.8|3606.8|9
1642734910000|2022-01-21 03:15:10|3613.3|3607.3|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|5
1642734920000|2022-01-21 03:15:20|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1642734930000|2022-01-21 03:15:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1642734970000|2022-01-21 03:16:10|3613.5|3607.5|3613.8|3607.8|3614|3608|3613.5|3607.5|6
1642734980000|2022-01-21 03:16:20|3613.5|3607.5|3613.3|3607.3|3614|3608|3613.3|3607.3|6
1642734990000|2022-01-21 03:16:30|3613.5|3607.5|3613.3|3607.3|3614|3608|3613.3|3607.3|5
1642735000000|2022-01-21 03:16:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1642735010000|2022-01-21 03:16:50|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613|3607|5
1642735020000|2022-01-21 03:17:00|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3611.5|3605.5|5
1642735070000|2022-01-21 03:17:50|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|7
1642735080000|2022-01-21 03:18:00|3611.5|3605.5|3612|3606|3612|3606|3611.5|3605.5|5
1642735090000|2022-01-21 03:18:10|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612|3606|3
1642735140000|2022-01-21 03:19:00|3612|3606|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1642735170000|2022-01-21 03:19:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1642735180000|2022-01-21 03:19:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1642735220000|2022-01-21 03:20:20|3611.5|3605.5|3611|3605|3612|3606|3611|3605|6
1642735230000|2022-01-21 03:20:30|3612|3606|3610.8|3604.8|3612|3606|3610.8|3604.8|2
1642735260000|2022-01-21 03:21:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1642735270000|2022-01-21 03:21:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1642735280000|2022-01-21 03:21:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1642735320000|2022-01-21 03:22:00|3613.5|3607.5|3614|3608|3614.5|3608.5|3613.5|3607.5|5
1642735330000|2022-01-21 03:22:10|3613.8|3607.8|3612.5|3606.5|3613.8|3607.8|3612.5|3606.5|2
1642735350000|2022-01-21 03:22:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|4
1642735360000|2022-01-21 03:22:40|3612.8|3606.8|3614.8|3608.8|3615.5|3609.5|3612.8|3606.8|9
1642735370000|2022-01-21 03:22:50|3614.5|3608.5|3614.5|3608.5|3615|3609|3614.5|3608.5|7
1642735380000|2022-01-21 03:23:00|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.5|3608.5|6
1642735390000|2022-01-21 03:23:10|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1642735400000|2022-01-21 03:23:20|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|3
1642735410000|2022-01-21 03:23:30|3615|3609|3615|3609|3616|3610|3614.8|3608.8|7
1642735450000|2022-01-21 03:24:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1642735460000|2022-01-21 03:24:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1642735470000|2022-01-21 03:24:30|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1642735480000|2022-01-21 03:24:40|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1642735500000|2022-01-21 03:25:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3614.5|3608.5|5
1642735510000|2022-01-21 03:25:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1642735520000|2022-01-21 03:25:20|3615|3609|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|7
1642735530000|2022-01-21 03:25:30|3615.8|3609.8|3618|3612|3618|3612|3615.8|3609.8|5
1642735540000|2022-01-21 03:25:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1642735550000|2022-01-21 03:25:50|3618.5|3612.5|3617.3|3611.3|3618.5|3612.5|3617.3|3611.3|5
1642735560000|2022-01-21 03:26:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1642735570000|2022-01-21 03:26:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1642735580000|2022-01-21 03:26:20|3616.3|3610.3|3617|3611|3617.3|3611.3|3616.3|3610.3|3
1642735590000|2022-01-21 03:26:30|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|4
1642735600000|2022-01-21 03:26:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642735610000|2022-01-21 03:26:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1642735620000|2022-01-21 03:27:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642735630000|2022-01-21 03:27:10|3619.5|3613.5|3619.5|3613.5|3620.5|3614.5|3619.5|3613.5|3
1642735650000|2022-01-21 03:27:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642735660000|2022-01-21 03:27:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642735670000|2022-01-21 03:27:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642735720000|2022-01-21 03:28:40|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|3
1642735730000|2022-01-21 03:28:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1642735740000|2022-01-21 03:29:00|3618.3|3612.3|3618.8|3612.8|3620|3614|3618.3|3612.3|9
1642735750000|2022-01-21 03:29:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642735760000|2022-01-21 03:29:20|3619.3|3613.3|3620|3614|3620.3|3614.3|3619.3|3613.3|4
1642735770000|2022-01-21 03:29:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642735780000|2022-01-21 03:29:40|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|4
1642735790000|2022-01-21 03:29:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642735900000|2022-01-21 03:31:40|3619.8|3613.8|3621.3|3615.3|3621.3|3615.3|3619.8|3613.8|2
1642735910000|2022-01-21 03:31:50|3621.8|3615.8|3623|3617|3623|3617|3621.8|3615.8|2
1642735920000|2022-01-21 03:32:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642735950000|2022-01-21 03:32:30|3624|3618|3624.5|3618.5|3624.5|3618.5|3624|3618|3
1642735970000|2022-01-21 03:32:50|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1642735980000|2022-01-21 03:33:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642736000000|2022-01-21 03:33:20|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1642736040000|2022-01-21 03:34:00|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1642736060000|2022-01-21 03:34:20|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1642736070000|2022-01-21 03:34:30|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1642736140000|2022-01-21 03:35:40|3625.5|3619.5|3624.3|3618.3|3626|3620|3624.3|3618.3|4
1642736160000|2022-01-21 03:36:00|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1642736190000|2022-01-21 03:36:30|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1642736200000|2022-01-21 03:36:40|3624|3618|3624.3|3618.3|3624.5|3618.5|3624|3618|3
1642736210000|2022-01-21 03:36:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1642736220000|2022-01-21 03:37:00|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|2
1642736240000|2022-01-21 03:37:20|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1642736250000|2022-01-21 03:37:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642736280000|2022-01-21 03:38:00|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1642736290000|2022-01-21 03:38:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642736320000|2022-01-21 03:38:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642736380000|2022-01-21 03:39:40|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|2
1642736390000|2022-01-21 03:39:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1642736400000|2022-01-21 03:40:00|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1642736410000|2022-01-21 03:40:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642736440000|2022-01-21 03:40:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1642736460000|2022-01-21 03:41:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|3
1642736470000|2022-01-21 03:41:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1642736510000|2022-01-21 03:41:50|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1642736520000|2022-01-21 03:42:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642736580000|2022-01-21 03:43:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1642736590000|2022-01-21 03:43:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642736600000|2022-01-21 03:43:20|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1642736610000|2022-01-21 03:43:30|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1642736620000|2022-01-21 03:43:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1642736630000|2022-01-21 03:43:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1642736640000|2022-01-21 03:44:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642736660000|2022-01-21 03:44:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1642736670000|2022-01-21 03:44:30|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1642736690000|2022-01-21 03:44:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642736700000|2022-01-21 03:45:00|3627|3621|3627.5|3621.5|3628|3622|3627|3621|4
1642736720000|2022-01-21 03:45:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1642736730000|2022-01-21 03:45:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642736750000|2022-01-21 03:45:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1642736760000|2022-01-21 03:46:00|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|2
1642736790000|2022-01-21 03:46:30|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1642736800000|2022-01-21 03:46:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642736850000|2022-01-21 03:47:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642736910000|2022-01-21 03:48:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642736920000|2022-01-21 03:48:40|3623.8|3617.8|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|2
1642736980000|2022-01-21 03:49:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642736990000|2022-01-21 03:49:50|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1642737000000|2022-01-21 03:50:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642737010000|2022-01-21 03:50:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642737030000|2022-01-21 03:50:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642737050000|2022-01-21 03:50:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642737090000|2022-01-21 03:51:30|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1642737100000|2022-01-21 03:51:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642737110000|2022-01-21 03:51:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642737120000|2022-01-21 03:52:00|3625|3619|3625.3|3619.3|3626|3620|3625|3619|4
1642737130000|2022-01-21 03:52:10|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1642737140000|2022-01-21 03:52:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1642737160000|2022-01-21 03:52:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1642737190000|2022-01-21 03:53:10|3627.3|3621.3|3626.5|3620.5|3627.3|3621.3|3626|3620|3
1642737210000|2022-01-21 03:53:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642737260000|2022-01-21 03:54:20|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1642737290000|2022-01-21 03:54:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642737550000|2022-01-21 03:59:10|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642737750000|2022-01-21 04:02:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1642737870000|2022-01-21 04:04:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3624.8|3618.8|5
1642737880000|2022-01-21 04:04:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642738040000|2022-01-21 04:07:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642738050000|2022-01-21 04:07:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642738150000|2022-01-21 04:09:10|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|2
1642738190000|2022-01-21 04:09:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642738240000|2022-01-21 04:10:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1642738340000|2022-01-21 04:12:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1642738370000|2022-01-21 04:12:50|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|2
1642738410000|2022-01-21 04:13:30|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|2
1642738460000|2022-01-21 04:14:20|3628.5|3622.5|3624.8|3618.8|3628.5|3622.5|3624.8|3618.8|4
1642738470000|2022-01-21 04:14:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642738480000|2022-01-21 04:14:40|3624.3|3618.3|3620|3614|3624.3|3618.3|3620|3614|5
1642738510000|2022-01-21 04:15:10|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1642738520000|2022-01-21 04:15:20|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|2
1642738580000|2022-01-21 04:16:20|3622.8|3616.8|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|2
1642738630000|2022-01-21 04:17:10|3623.8|3617.8|3622.8|3616.8|3624|3618|3622.5|3616.5|5
1642738710000|2022-01-21 04:18:30|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|3
1642739020000|2022-01-21 04:23:40|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1642739100000|2022-01-21 04:25:00|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1642739180000|2022-01-21 04:26:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642739190000|2022-01-21 04:26:30|3624|3618|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|3
1642739280000|2022-01-21 04:28:00|3624|3618|3624.5|3618.5|3624.5|3618.5|3624|3618|2
1642739370000|2022-01-21 04:29:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642739380000|2022-01-21 04:29:40|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|2
1642739390000|2022-01-21 04:29:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1642739510000|2022-01-21 04:31:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642739540000|2022-01-21 04:32:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642739550000|2022-01-21 04:32:30|3625|3619|3626|3620|3626|3620|3625|3619|2
1642739580000|2022-01-21 04:33:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642739590000|2022-01-21 04:33:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1642739820000|2022-01-21 04:37:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1642739870000|2022-01-21 04:37:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642739900000|2022-01-21 04:38:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642740020000|2022-01-21 04:40:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642740050000|2022-01-21 04:40:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1642740060000|2022-01-21 04:41:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642740070000|2022-01-21 04:41:10|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1642740110000|2022-01-21 04:41:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1642740120000|2022-01-21 04:42:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642740150000|2022-01-21 04:42:30|3623.5|3617.5|3624|3618|3624|3618|3623.5|3617.5|4
1642740170000|2022-01-21 04:42:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|4
1642740210000|2022-01-21 04:43:30|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642740240000|2022-01-21 04:44:00|3623.5|3617.5|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|3
1642740260000|2022-01-21 04:44:20|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|4
1642740270000|2022-01-21 04:44:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1642740300000|2022-01-21 04:45:00|3624|3618|3624|3618|3624|3618|3623.5|3617.5|5
1642740310000|2022-01-21 04:45:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642740320000|2022-01-21 04:45:20|3624|3618|3625.3|3619.3|3625.3|3619.3|3624|3618|6
1642740340000|2022-01-21 04:45:40|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|2
1642740370000|2022-01-21 04:46:10|3626|3620|3624.5|3618.5|3626|3620|3624.5|3618.5|6
1642740380000|2022-01-21 04:46:20|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|2
1642740390000|2022-01-21 04:46:30|3624.3|3618.3|3623|3617|3624.8|3618.8|3623|3617|5
1642740730000|2022-01-21 04:52:10|3623.5|3617.5|3624.5|3618.5|3624.5|3618.5|3623.5|3617.5|4
1642740750000|2022-01-21 04:52:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1642740800000|2022-01-21 04:53:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1642740810000|2022-01-21 04:53:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642740830000|2022-01-21 04:53:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642740840000|2022-01-21 04:54:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642741160000|2022-01-21 04:59:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642741190000|2022-01-21 04:59:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642741200000|2022-01-21 05:00:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642741210000|2022-01-21 05:00:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642741370000|2022-01-21 05:02:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642741420000|2022-01-21 05:03:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1642741450000|2022-01-21 05:04:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642741550000|2022-01-21 05:05:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1642741570000|2022-01-21 05:06:10|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|2
1642741580000|2022-01-21 05:06:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642741600000|2022-01-21 05:06:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642741610000|2022-01-21 05:06:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642741620000|2022-01-21 05:07:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1642741660000|2022-01-21 05:07:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642741970000|2022-01-21 05:12:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1642741980000|2022-01-21 05:13:00|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|2
1642741990000|2022-01-21 05:13:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642742170000|2022-01-21 05:16:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1642742190000|2022-01-21 05:16:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1642742270000|2022-01-21 05:17:50|3624.8|3618.8|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|6
1642742290000|2022-01-21 05:18:10|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1642742420000|2022-01-21 05:20:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642742560000|2022-01-21 05:22:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642742590000|2022-01-21 05:23:10|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1642742600000|2022-01-21 05:23:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642742610000|2022-01-21 05:23:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642742770000|2022-01-21 05:26:10|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1642743000000|2022-01-21 05:30:00|3624.8|3618.8|3624.3|3618.3|3625|3619|3622|3616|18
1642743010000|2022-01-21 05:30:10|3624.8|3618.8|3626.3|3620.3|3626.5|3620.5|3624.3|3618.3|12
1642743020000|2022-01-21 05:30:20|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1642743030000|2022-01-21 05:30:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1642743040000|2022-01-21 05:30:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1642743060000|2022-01-21 05:31:00|3626.3|3620.3|3628.8|3622.8|3630.3|3624.3|3626.3|3620.3|9
1642743070000|2022-01-21 05:31:10|3629|3623|3629|3623|3630|3624|3628.8|3622.8|10
1642743080000|2022-01-21 05:31:20|3628.3|3622.3|3629.3|3623.3|3629.8|3623.8|3628.3|3622.3|8
1642743090000|2022-01-21 05:31:30|3629|3623|3628|3622|3629|3623|3628|3622|4
1642743100000|2022-01-21 05:31:40|3628.3|3622.3|3630|3624|3630|3624|3628.3|3622.3|7
1642743120000|2022-01-21 05:32:00|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1642743140000|2022-01-21 05:32:20|3629.5|3623.5|3630.5|3624.5|3630.5|3624.5|3629.5|3623.5|2
1642743150000|2022-01-21 05:32:30|3629.5|3623.5|3629|3623|3630.5|3624.5|3629|3623|8
1642743160000|2022-01-21 05:32:40|3629.8|3623.8|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|6
1642743170000|2022-01-21 05:32:50|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1642743190000|2022-01-21 05:33:10|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|2
1642743200000|2022-01-21 05:33:20|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1642743210000|2022-01-21 05:33:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1642743220000|2022-01-21 05:33:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642743230000|2022-01-21 05:33:50|3629|3623|3629|3623|3629.3|3623.3|3629|3623|3
1642743240000|2022-01-21 05:34:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642743250000|2022-01-21 05:34:10|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1642743260000|2022-01-21 05:34:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1642743280000|2022-01-21 05:34:40|3629|3623|3629|3623|3629|3623|3629|3623|1
1642743290000|2022-01-21 05:34:50|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|3
1642743300000|2022-01-21 05:35:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1642743310000|2022-01-21 05:35:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642743330000|2022-01-21 05:35:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1642743360000|2022-01-21 05:36:00|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|3
1642743430000|2022-01-21 05:37:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1642743480000|2022-01-21 05:38:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1642743490000|2022-01-21 05:38:10|3628.3|3622.3|3626.8|3620.8|3628.3|3622.3|3626.5|3620.5|6
1642743500000|2022-01-21 05:38:20|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1642743510000|2022-01-21 05:38:30|3626|3620|3625.8|3619.8|3626.1|3620.1|3625.3|3619.3|6
1642743520000|2022-01-21 05:38:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|3
1642743530000|2022-01-21 05:38:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1642743540000|2022-01-21 05:39:00|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|2
1642743550000|2022-01-21 05:39:10|3626.8|3620.8|3626|3620|3626.8|3620.8|3626|3620|4
1642743560000|2022-01-21 05:39:20|3625.8|3619.8|3624.5|3618.5|3625.8|3619.8|3624.5|3618.5|4
1642743570000|2022-01-21 05:39:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1642743580000|2022-01-21 05:39:40|3625.5|3619.5|3624.5|3618.5|3625.5|3619.5|3624.5|3618.5|2
1642743590000|2022-01-21 05:39:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642743600000|2022-01-21 05:40:00|3624.5|3618.5|3624.3|3618.3|3625|3619|3623.5|3617.5|6
1642743610000|2022-01-21 05:40:10|3624|3618|3622.3|3616.3|3624|3618|3622|3616|6
1642743620000|2022-01-21 05:40:20|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1642743630000|2022-01-21 05:40:30|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|5
1642743650000|2022-01-21 05:40:50|3624|3618|3623|3617|3624|3618|3622.8|3616.8|4
1642743660000|2022-01-21 05:41:00|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|8
1642743670000|2022-01-21 05:41:10|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|6
1642743680000|2022-01-21 05:41:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642743690000|2022-01-21 05:41:30|3625.5|3619.5|3626|3620|3626.3|3620.3|3625.5|3619.5|5
1642743700000|2022-01-21 05:41:40|3625.8|3619.8|3626|3620|3626.3|3620.3|3625.8|3619.8|4
1642743720000|2022-01-21 05:42:00|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|5
1642743730000|2022-01-21 05:42:10|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1642743740000|2022-01-21 05:42:20|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626|3620|6
1642743750000|2022-01-21 05:42:30|3627|3621|3627.8|3621.8|3629|3623|3627|3621|8
1642743760000|2022-01-21 05:42:40|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1642743780000|2022-01-21 05:43:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1642743790000|2022-01-21 05:43:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642743810000|2022-01-21 05:43:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1642743830000|2022-01-21 05:43:50|3626.8|3620.8|3625.3|3619.3|3626.8|3620.8|3625.3|3619.3|6
1642743840000|2022-01-21 05:44:00|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1642743860000|2022-01-21 05:44:20|3625|3619|3625.3|3619.3|3625.8|3619.8|3625|3619|3
1642743870000|2022-01-21 05:44:30|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1642743880000|2022-01-21 05:44:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642743890000|2022-01-21 05:44:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642743900000|2022-01-21 05:45:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1642743910000|2022-01-21 05:45:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1642743920000|2022-01-21 05:45:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642743930000|2022-01-21 05:45:30|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|2
1642743950000|2022-01-21 05:45:50|3623.5|3617.5|3623.5|3617.5|3624|3618|3623.3|3617.3|8
1642743960000|2022-01-21 05:46:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642743970000|2022-01-21 05:46:10|3624|3618|3624|3618|3624|3618|3624|3618|1
1642743980000|2022-01-21 05:46:20|3623.5|3617.5|3624|3618|3624|3618|3623.5|3617.5|3
1642744020000|2022-01-21 05:47:00|3624.3|3618.3|3623.8|3617.8|3624.8|3618.8|3623.8|3617.8|4
1642744030000|2022-01-21 05:47:10|3624|3618|3626.5|3620.5|3626.5|3620.5|3624|3618|8
1642744040000|2022-01-21 05:47:20|3626.8|3620.8|3626|3620|3627|3621|3625.5|3619.5|7
1642744070000|2022-01-21 05:47:50|3626.3|3620.3|3625.8|3619.8|3626.5|3620.5|3625.8|3619.8|3
1642744080000|2022-01-21 05:48:00|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|3
1642744090000|2022-01-21 05:48:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1642744100000|2022-01-21 05:48:20|3626.8|3620.8|3627.5|3621.5|3627.5|3621.5|3626.5|3620.5|4
1642744110000|2022-01-21 05:48:30|3627|3621|3627.5|3621.5|3627.5|3621.5|3627|3621|3
1642744120000|2022-01-21 05:48:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642744130000|2022-01-21 05:48:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1642744140000|2022-01-21 05:49:00|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|3
1642744150000|2022-01-21 05:49:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1642744170000|2022-01-21 05:49:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1642744180000|2022-01-21 05:49:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642744210000|2022-01-21 05:50:10|3627|3621|3627|3621|3627|3621|3626.5|3620.5|5
1642744240000|2022-01-21 05:50:40|3627.3|3621.3|3628.5|3622.5|3628.5|3622.5|3627.3|3621.3|4
1642744250000|2022-01-21 05:50:50|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642744270000|2022-01-21 05:51:10|3627|3621|3627|3621|3627|3621|3627|3621|1
1642744280000|2022-01-21 05:51:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1642744290000|2022-01-21 05:51:30|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1642744300000|2022-01-21 05:51:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1642744310000|2022-01-21 05:51:50|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1642744320000|2022-01-21 05:52:00|3627|3621|3627|3621|3627.5|3621.5|3626.8|3620.8|5
1642744330000|2022-01-21 05:52:10|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|3
1642744350000|2022-01-21 05:52:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1642744390000|2022-01-21 05:53:10|3626.8|3620.8|3626|3620|3627|3621|3626|3620|6
1642744400000|2022-01-21 05:53:20|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|4
1642744410000|2022-01-21 05:53:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.3|3619.3|4
1642744420000|2022-01-21 05:53:40|3625.8|3619.8|3625.8|3619.8|3626|3620|3625|3619|10
1642744450000|2022-01-21 05:54:10|3626|3620|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|4
1642744470000|2022-01-21 05:54:30|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1642744480000|2022-01-21 05:54:40|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1642744490000|2022-01-21 05:54:50|3625.8|3619.8|3625.8|3619.8|3626|3620|3625.3|3619.3|9
1642744500000|2022-01-21 05:55:00|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|7
1642744530000|2022-01-21 05:55:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|4
1642744540000|2022-01-21 05:55:40|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1642744550000|2022-01-21 05:55:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642744560000|2022-01-21 05:56:00|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1642744570000|2022-01-21 05:56:10|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|5
1642744580000|2022-01-21 05:56:20|3627|3621|3626.8|3620.8|3627.3|3621.3|3626.5|3620.5|9
1642744590000|2022-01-21 05:56:30|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|3
1642744620000|2022-01-21 05:57:00|3627|3621|3627.5|3621.5|3627.8|3621.8|3627|3621|4
1642744640000|2022-01-21 05:57:20|3627|3621|3627.3|3621.3|3628.3|3622.3|3627|3621|5
1642744650000|2022-01-21 05:57:30|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|6
1642744670000|2022-01-21 05:57:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1642744690000|2022-01-21 05:58:10|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|6
1642744710000|2022-01-21 05:58:30|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1642744720000|2022-01-21 05:58:40|3626|3620|3625|3619|3626|3620|3624.3|3618.3|12
1642744730000|2022-01-21 05:58:50|3625.3|3619.3|3624.3|3618.3|3625.3|3619.3|3624.3|3618.3|9
1642744740000|2022-01-21 05:59:00|3624|3618|3624.3|3618.3|3624.5|3618.5|3624|3618|7
1642744750000|2022-01-21 05:59:10|3623.8|3617.8|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|10
1642744790000|2022-01-21 05:59:50|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|7
1642744800000|2022-01-21 06:00:00|3623|3617|3621.8|3615.8|3623|3617|3620.5|3614.5|19
1642744810000|2022-01-21 06:00:10|3622.3|3616.3|3622.5|3616.5|3623|3617|3621.8|3615.8|10
1642744820000|2022-01-21 06:00:20|3623|3617|3622.5|3616.5|3623|3617|3622.3|3616.3|5
1642744830000|2022-01-21 06:00:30|3622|3616|3623.3|3617.3|3623.3|3617.3|3622|3616|5
1642744840000|2022-01-21 06:00:40|3623.5|3617.5|3623|3617|3623.5|3617.5|3622.8|3616.8|5
1642744850000|2022-01-21 06:00:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1642744860000|2022-01-21 06:01:00|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1642744870000|2022-01-21 06:01:10|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3622.8|3616.8|6
1642744880000|2022-01-21 06:01:20|3624|3618|3623.3|3617.3|3624|3618|3623.3|3617.3|3
1642744890000|2022-01-21 06:01:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1642744920000|2022-01-21 06:02:00|3623.3|3617.3|3624.3|3618.3|3624.3|3618.3|3623.3|3617.3|8
1642744930000|2022-01-21 06:02:10|3624|3618|3625.5|3619.5|3625.8|3619.8|3624|3618|6
1642744940000|2022-01-21 06:02:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642744950000|2022-01-21 06:02:30|3625.5|3619.5|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|3
1642744980000|2022-01-21 06:03:00|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1642745000000|2022-01-21 06:03:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642745010000|2022-01-21 06:03:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642745040000|2022-01-21 06:04:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1642745050000|2022-01-21 06:04:10|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1642745060000|2022-01-21 06:04:20|3623.8|3617.8|3621.8|3615.8|3623.8|3617.8|3621.5|3615.5|10
1642745070000|2022-01-21 06:04:30|3622|3616|3622|3616|3622|3616|3621.8|3615.8|5
1642745080000|2022-01-21 06:04:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1642745090000|2022-01-21 06:04:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1642745100000|2022-01-21 06:05:00|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1642745110000|2022-01-21 06:05:10|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1642745120000|2022-01-21 06:05:20|3621.5|3615.5|3622.5|3616.5|3623.3|3617.3|3621.5|3615.5|9
1642745130000|2022-01-21 06:05:30|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1642745140000|2022-01-21 06:05:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1642745150000|2022-01-21 06:05:50|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|4
1642745160000|2022-01-21 06:06:00|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1642745210000|2022-01-21 06:06:50|3623|3617|3623.8|3617.8|3623.8|3617.8|3623|3617|6
1642745220000|2022-01-21 06:07:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1642745230000|2022-01-21 06:07:10|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|4
1642745240000|2022-01-21 06:07:20|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1642745270000|2022-01-21 06:07:50|3625.3|3619.3|3625|3619|3625.5|3619.5|3625|3619|3
1642745280000|2022-01-21 06:08:00|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|3
1642745300000|2022-01-21 06:08:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1642745340000|2022-01-21 06:09:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1642745360000|2022-01-21 06:09:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1642745390000|2022-01-21 06:09:50|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1642745400000|2022-01-21 06:10:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1642745410000|2022-01-21 06:10:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1642745420000|2022-01-21 06:10:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1642745430000|2022-01-21 06:10:30|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|2
1642745470000|2022-01-21 06:11:10|3624.3|3618.3|3625.3|3619.3|3625.5|3619.5|3624.3|3618.3|6
1642745480000|2022-01-21 06:11:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1642745510000|2022-01-21 06:11:50|3625.8|3619.8|3626.5|3620.5|3626.8|3620.8|3625.8|3619.8|3
1642745520000|2022-01-21 06:12:00|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1642745530000|2022-01-21 06:12:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1642745540000|2022-01-21 06:12:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1642745560000|2022-01-21 06:12:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1642745570000|2022-01-21 06:12:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1642745580000|2022-01-21 06:13:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642745590000|2022-01-21 06:13:10|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1642745600000|2022-01-21 06:13:20|3627|3621|3626.5|3620.5|3627|3621|3626.5|3620.5|5
1642745610000|2022-01-21 06:13:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1642745620000|2022-01-21 06:13:40|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1642745640000|2022-01-21 06:14:00|3627|3621|3628.3|3622.3|3628.3|3622.3|3627|3621|4
1642745650000|2022-01-21 06:14:10|3628.5|3622.5|3629.5|3623.5|3630|3624|3628.5|3622.5|5
1642745660000|2022-01-21 06:14:20|3629.3|3623.3|3629|3623|3629.5|3623.5|3628.8|3622.8|6
1642745700000|2022-01-21 06:15:00|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628|3622|3
1642745710000|2022-01-21 06:15:10|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|3
1642745730000|2022-01-21 06:15:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1642745740000|2022-01-21 06:15:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1642745770000|2022-01-21 06:16:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|4
1642745780000|2022-01-21 06:16:20|3629|3623|3629.8|3623.8|3631|3625|3629|3623|12
1642745790000|2022-01-21 06:16:30|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1642745800000|2022-01-21 06:16:40|3629.5|3623.5|3629.8|3623.8|3630|3624|3629.5|3623.5|5
1642745810000|2022-01-21 06:16:50|3630|3624|3630.3|3624.3|3631|3625|3630|3624|4
1642745820000|2022-01-21 06:17:00|3630.5|3624.5|3630.3|3624.3|3631.5|3625.5|3630.3|3624.3|10
1642745830000|2022-01-21 06:17:10|3630.5|3624.5|3630|3624|3630.5|3624.5|3629.8|3623.8|7
1642745840000|2022-01-21 06:17:20|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|15
1642745850000|2022-01-21 06:17:30|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3630|3624|10
1642745860000|2022-01-21 06:17:40|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|5
1642745870000|2022-01-21 06:17:50|3629.5|3623.5|3629.3|3623.3|3629.8|3623.8|3629|3623|9
1642745880000|2022-01-21 06:18:00|3629|3623|3629|3623|3629.3|3623.3|3629|3623|3
1642745890000|2022-01-21 06:18:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642745900000|2022-01-21 06:18:20|3629|3623|3629|3623|3629.5|3623.5|3628.8|3622.8|5
1642745930000|2022-01-21 06:18:50|3628.5|3622.5|3629|3623|3629|3623|3628.5|3622.5|7
1642745950000|2022-01-21 06:19:10|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1642745960000|2022-01-21 06:19:20|3628.8|3622.8|3629|3623|3629|3623|3628.5|3622.5|3
1642745970000|2022-01-21 06:19:30|3629.3|3623.3|3630.3|3624.3|3630.5|3624.5|3629.3|3623.3|8
1642745980000|2022-01-21 06:19:40|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3629.8|3623.8|10
1642745990000|2022-01-21 06:19:50|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.3|3624.3|9
1642746000000|2022-01-21 06:20:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642746030000|2022-01-21 06:20:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642746040000|2022-01-21 06:20:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1642746050000|2022-01-21 06:20:50|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|2
1642746060000|2022-01-21 06:21:00|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|2
1642746080000|2022-01-21 06:21:20|3629.3|3623.3|3630|3624|3630.5|3624.5|3629.3|3623.3|6
1642746090000|2022-01-21 06:21:30|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|4
1642746100000|2022-01-21 06:21:40|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1642746110000|2022-01-21 06:21:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1642746120000|2022-01-21 06:22:00|3628.3|3622.3|3629.5|3623.5|3629.8|3623.8|3628.3|3622.3|4
1642746130000|2022-01-21 06:22:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642746140000|2022-01-21 06:22:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629|3623|5
1642746150000|2022-01-21 06:22:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1642746210000|2022-01-21 06:23:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1642746260000|2022-01-21 06:24:20|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1642746270000|2022-01-21 06:24:30|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|3
1642746280000|2022-01-21 06:24:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1642746290000|2022-01-21 06:24:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1642746310000|2022-01-21 06:25:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1642746320000|2022-01-21 06:25:20|3629.8|3623.8|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|3
1642746330000|2022-01-21 06:25:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642746340000|2022-01-21 06:25:40|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|3
1642746360000|2022-01-21 06:26:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642746370000|2022-01-21 06:26:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1642746380000|2022-01-21 06:26:20|3630.8|3624.8|3631|3625|3631.8|3625.8|3630.5|3624.5|5
1642746390000|2022-01-21 06:26:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1642746400000|2022-01-21 06:26:40|3631.5|3625.5|3632.5|3626.5|3633.5|3627.5|3631.5|3625.5|6
1642746410000|2022-01-21 06:26:50|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642746430000|2022-01-21 06:27:10|3633.8|3627.8|3632.8|3626.8|3633.8|3627.8|3631.8|3625.8|9
1642746440000|2022-01-21 06:27:20|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1642746450000|2022-01-21 06:27:30|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|6
1642746460000|2022-01-21 06:27:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|6
1642746480000|2022-01-21 06:28:00|3634|3628|3636.5|3630.5|3636.5|3630.5|3634|3628|16
1642746490000|2022-01-21 06:28:10|3635.5|3629.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|8
1642746510000|2022-01-21 06:28:30|3635|3629|3635.5|3629.5|3636.3|3630.3|3635|3629|7
1642746520000|2022-01-21 06:28:40|3635|3629|3635.3|3629.3|3636|3630|3635|3629|7
1642746530000|2022-01-21 06:28:50|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|2
1642746540000|2022-01-21 06:29:00|3635.3|3629.3|3636.5|3630.5|3637|3631|3635.3|3629.3|8
1642746550000|2022-01-21 06:29:10|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642746560000|2022-01-21 06:29:20|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1642746570000|2022-01-21 06:29:30|3638.5|3632.5|3637.3|3631.3|3638.5|3632.5|3637.3|3631.3|17
1642746580000|2022-01-21 06:29:40|3637.5|3631.5|3638.5|3632.5|3638.5|3632.5|3637.5|3631.5|23
1642746590000|2022-01-21 06:29:50|3637.8|3631.8|3637.8|3631.8|3638.5|3632.5|3637.5|3631.5|20
1642746600000|2022-01-21 06:30:00|3638|3632|3638|3632|3638.8|3632.8|3637.5|3631.5|18
1642746610000|2022-01-21 06:30:10|3637.5|3631.5|3637.3|3631.3|3638.5|3632.5|3637.3|3631.3|8
1642746620000|2022-01-21 06:30:20|3637.5|3631.5|3637.3|3631.3|3638.8|3632.8|3637.3|3631.3|9
1642746630000|2022-01-21 06:30:30|3637|3631|3637|3631|3637.5|3631.5|3637|3631|3
1642746650000|2022-01-21 06:30:50|3636.5|3630.5|3636.5|3630.5|3637|3631|3636.5|3630.5|3
1642746660000|2022-01-21 06:31:00|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1642746670000|2022-01-21 06:31:10|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|20
1642746680000|2022-01-21 06:31:20|3635.5|3629.5|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|5
1642746690000|2022-01-21 06:31:30|3635|3629|3633.5|3627.5|3635|3629|3633.5|3627.5|4
1642746700000|2022-01-21 06:31:40|3633.3|3627.3|3633|3627|3633.5|3627.5|3633|3627|8
1642746710000|2022-01-21 06:31:50|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|3
1642746720000|2022-01-21 06:32:00|3633|3627|3634.8|3628.8|3634.8|3628.8|3633|3627|7
1642746730000|2022-01-21 06:32:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642746740000|2022-01-21 06:32:20|3634.8|3628.8|3633.8|3627.8|3635|3629|3633.5|3627.5|5
1642746750000|2022-01-21 06:32:30|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1642746770000|2022-01-21 06:32:50|3634.8|3628.8|3634.5|3628.5|3635|3629|3634.5|3628.5|4
1642746780000|2022-01-21 06:33:00|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|2
1642746790000|2022-01-21 06:33:10|3635.8|3629.8|3636.3|3630.3|3636.5|3630.5|3635.8|3629.8|6
1642746800000|2022-01-21 06:33:20|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|3
1642746820000|2022-01-21 06:33:40|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1642746830000|2022-01-21 06:33:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642746840000|2022-01-21 06:34:00|3635.5|3629.5|3636.5|3630.5|3636.8|3630.8|3635.5|3629.5|4
1642746880000|2022-01-21 06:34:40|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1642746890000|2022-01-21 06:34:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1642746910000|2022-01-21 06:35:10|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|6
1642746920000|2022-01-21 06:35:20|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636|3630|9
1642746950000|2022-01-21 06:35:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642746960000|2022-01-21 06:36:00|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1642746970000|2022-01-21 06:36:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1642746980000|2022-01-21 06:36:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642747000000|2022-01-21 06:36:40|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|7
1642747010000|2022-01-21 06:36:50|3635.3|3629.3|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|4
1642747020000|2022-01-21 06:37:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1642747030000|2022-01-21 06:37:10|3634.8|3628.8|3635|3629|3635.3|3629.3|3634.8|3628.8|4
1642747050000|2022-01-21 06:37:30|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|3
1642747060000|2022-01-21 06:37:40|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635|3629|4
1642747080000|2022-01-21 06:38:00|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1642747100000|2022-01-21 06:38:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642747140000|2022-01-21 06:39:00|3636.8|3630.8|3636.5|3630.5|3637|3631|3636.5|3630.5|3
1642747150000|2022-01-21 06:39:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642747160000|2022-01-21 06:39:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1642747180000|2022-01-21 06:39:40|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1642747190000|2022-01-21 06:39:50|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|8
1642747200000|2022-01-21 06:40:00|3637|3631|3636.5|3630.5|3637.3|3631.3|3636.5|3630.5|3
1642747210000|2022-01-21 06:40:10|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|5
1642747250000|2022-01-21 06:40:50|3635.5|3629.5|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|3
1642747310000|2022-01-21 06:41:50|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642747320000|2022-01-21 06:42:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642747330000|2022-01-21 06:42:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642747340000|2022-01-21 06:42:20|3634|3628|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|3
1642747360000|2022-01-21 06:42:40|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1642747390000|2022-01-21 06:43:10|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642747410000|2022-01-21 06:43:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642747430000|2022-01-21 06:43:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642747450000|2022-01-21 06:44:10|3634.3|3628.3|3634.3|3628.3|3634.8|3628.8|3633.8|3627.8|8
1642747460000|2022-01-21 06:44:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642747520000|2022-01-21 06:45:20|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1642747530000|2022-01-21 06:45:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642747540000|2022-01-21 06:45:40|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642747550000|2022-01-21 06:45:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642747560000|2022-01-21 06:46:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1642747570000|2022-01-21 06:46:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642747590000|2022-01-21 06:46:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642747600000|2022-01-21 06:46:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642747610000|2022-01-21 06:46:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642747620000|2022-01-21 06:47:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1642747680000|2022-01-21 06:48:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1642747730000|2022-01-21 06:48:50|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1642747740000|2022-01-21 06:49:00|3635.8|3629.8|3638.3|3632.3|3638.3|3632.3|3635.8|3629.8|8
1642747780000|2022-01-21 06:49:40|3638|3632|3638|3632|3638|3632|3638|3632|1
1642747800000|2022-01-21 06:50:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642747820000|2022-01-21 06:50:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642747890000|2022-01-21 06:51:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1642747950000|2022-01-21 06:52:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642747960000|2022-01-21 06:52:40|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|2
1642747990000|2022-01-21 06:53:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642748000000|2022-01-21 06:53:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1642748030000|2022-01-21 06:53:50|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1642748040000|2022-01-21 06:54:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642748050000|2022-01-21 06:54:10|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1642748070000|2022-01-21 06:54:30|3640.3|3634.3|3639.3|3633.3|3640.3|3634.3|3639.3|3633.3|2
1642748080000|2022-01-21 06:54:40|3639|3633|3638.3|3632.3|3639|3633|3637.8|3631.8|8
1642748100000|2022-01-21 06:55:00|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1642748110000|2022-01-21 06:55:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642748120000|2022-01-21 06:55:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1642748140000|2022-01-21 06:55:40|3638.3|3632.3|3636.8|3630.8|3638.3|3632.3|3636.3|3630.3|6
1642748150000|2022-01-21 06:55:50|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|3
1642748160000|2022-01-21 06:56:00|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1642748170000|2022-01-21 06:56:10|3635.5|3629.5|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|3
1642748180000|2022-01-21 06:56:20|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1642748210000|2022-01-21 06:56:50|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1642748240000|2022-01-21 06:57:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637|3631|3
1642748250000|2022-01-21 06:57:30|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3636.8|3630.8|5
1642748280000|2022-01-21 06:58:00|3637|3631|3637|3631|3637|3631|3636.8|3630.8|3
1642748290000|2022-01-21 06:58:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642748310000|2022-01-21 06:58:30|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1642748320000|2022-01-21 06:58:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642748360000|2022-01-21 06:59:20|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|2
1642748370000|2022-01-21 06:59:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642748380000|2022-01-21 06:59:40|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1642748400000|2022-01-21 07:00:00|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1642748410000|2022-01-21 07:00:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1642748650000|2022-01-21 07:04:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642748660000|2022-01-21 07:04:20|3635.5|3629.5|3636.5|3630.5|3636.5|3630.5|3635.5|3629.5|2
1642748670000|2022-01-21 07:04:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1642748720000|2022-01-21 07:05:20|3635.3|3629.3|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|2
1642748770000|2022-01-21 07:06:10|3635|3629|3635.8|3629.8|3635.8|3629.8|3635|3629|2
1642748810000|2022-01-21 07:06:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642748870000|2022-01-21 07:07:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642748970000|2022-01-21 07:09:30|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|2
1642748990000|2022-01-21 07:09:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642749020000|2022-01-21 07:10:20|3638|3632|3638|3632|3638|3632|3638|3632|1
1642749040000|2022-01-21 07:10:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1642749220000|2022-01-21 07:13:40|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1642749230000|2022-01-21 07:13:50|3639|3633|3639|3633|3639|3633|3639|3633|1
1642749910000|2022-01-21 07:25:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642750000000|2022-01-21 07:26:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1642750500000|2022-01-21 07:35:00|3638.8|3632.8|3637.3|3631.3|3638.8|3632.8|3637.3|3631.3|5
1642750620000|2022-01-21 07:37:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1642750650000|2022-01-21 07:37:30|3637.3|3631.3|3637.8|3631.8|3638|3632|3637.3|3631.3|3
1642750680000|2022-01-21 07:38:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642750690000|2022-01-21 07:38:10|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1642750780000|2022-01-21 07:39:40|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1642750800000|2022-01-21 07:40:00|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|2
1642750820000|2022-01-21 07:40:20|3638.8|3632.8|3640|3634|3640|3634|3638.8|3632.8|4
1642750850000|2022-01-21 07:40:50|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642750890000|2022-01-21 07:41:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642750910000|2022-01-21 07:41:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642750930000|2022-01-21 07:42:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642750940000|2022-01-21 07:42:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642750950000|2022-01-21 07:42:30|3642|3636|3643.3|3637.3|3643.5|3637.5|3642|3636|3
1642750980000|2022-01-21 07:43:00|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.3|3637.3|5
1642751010000|2022-01-21 07:43:30|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1642751020000|2022-01-21 07:43:40|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|3
1642751030000|2022-01-21 07:43:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1642751040000|2022-01-21 07:44:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|5
1642751070000|2022-01-21 07:44:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|4
1642751090000|2022-01-21 07:44:50|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1642751120000|2022-01-21 07:45:20|3643|3637|3644|3638|3644|3638|3643|3637|2
1642751130000|2022-01-21 07:45:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642751140000|2022-01-21 07:45:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642751150000|2022-01-21 07:45:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642751160000|2022-01-21 07:46:00|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|4
1642751170000|2022-01-21 07:46:10|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642751180000|2022-01-21 07:46:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1642751190000|2022-01-21 07:46:30|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|3
1642751290000|2022-01-21 07:48:10|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|2
1642751300000|2022-01-21 07:48:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642751330000|2022-01-21 07:48:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1642751420000|2022-01-21 07:50:20|3643.5|3637.5|3645.3|3639.3|3645.3|3639.3|3643.5|3637.5|2
1642751430000|2022-01-21 07:50:30|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|2
1642751450000|2022-01-21 07:50:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642751510000|2022-01-21 07:51:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642751990000|2022-01-21 07:59:50|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642752000000|2022-01-21 08:00:00|3646.5|3640.5|3647|3641|3647.8|3641.8|3646.3|3640.3|7
1642752010000|2022-01-21 08:00:10|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1642752020000|2022-01-21 08:00:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642752030000|2022-01-21 08:00:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642752050000|2022-01-21 08:00:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642752060000|2022-01-21 08:01:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642752080000|2022-01-21 08:01:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642752090000|2022-01-21 08:01:30|3647|3641|3647.5|3641.5|3647.5|3641.5|3646.8|3640.8|3
1642752170000|2022-01-21 08:02:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642752280000|2022-01-21 08:04:40|3647.5|3641.5|3645.8|3639.8|3647.5|3641.5|3645.8|3639.8|2
1642752290000|2022-01-21 08:04:50|3646|3640|3647.5|3641.5|3647.5|3641.5|3646|3640|3
1642752350000|2022-01-21 08:05:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642752360000|2022-01-21 08:06:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642752420000|2022-01-21 08:07:00|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1642752450000|2022-01-21 08:07:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642752460000|2022-01-21 08:07:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1642752470000|2022-01-21 08:07:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642752490000|2022-01-21 08:08:10|3648|3642|3648|3642|3648|3642|3647.8|3641.8|3
1642752570000|2022-01-21 08:09:30|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|2
1642752640000|2022-01-21 08:10:40|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|2
1642752690000|2022-01-21 08:11:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1642752720000|2022-01-21 08:12:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642752730000|2022-01-21 08:12:10|3649.5|3643.5|3651.8|3645.8|3651.8|3645.8|3649.5|3643.5|4
1642752740000|2022-01-21 08:12:20|3652|3646|3652|3646|3652|3646|3652|3646|1
1642752760000|2022-01-21 08:12:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642752770000|2022-01-21 08:12:50|3651.5|3645.5|3651.5|3645.5|3651.8|3645.8|3650.8|3644.8|6
1642752780000|2022-01-21 08:13:00|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1642752790000|2022-01-21 08:13:10|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|3
1642752800000|2022-01-21 08:13:20|3651|3645|3649.8|3643.8|3651.3|3645.3|3649.8|3643.8|4
1642752810000|2022-01-21 08:13:30|3649.5|3643.5|3651.5|3645.5|3651.5|3645.5|3649.5|3643.5|3
1642752820000|2022-01-21 08:13:40|3651.3|3645.3|3652.9|3646.9|3653|3647|3651.3|3645.3|5
1642752830000|2022-01-21 08:13:50|3652.8|3646.8|3655.5|3649.5|3655.5|3649.5|3652.8|3646.8|4
1642752840000|2022-01-21 08:14:00|3655.3|3649.3|3654|3648|3655.3|3649.3|3654|3648|4
1642752850000|2022-01-21 08:14:10|3654.3|3648.3|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|3
1642752860000|2022-01-21 08:14:20|3653.5|3647.5|3654.8|3648.8|3654.8|3648.8|3653.5|3647.5|2
1642752870000|2022-01-21 08:14:30|3654.5|3648.5|3648.6|3642.6|3655.5|3649.5|3648.4|3642.4|7
1642752880000|2022-01-21 08:14:40|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3645.6|3639.6|4
1642752890000|2022-01-21 08:14:50|3647.1|3641.1|3646.9|3640.9|3648.4|3642.4|3645.9|3639.9|8
1642752900000|2022-01-21 08:15:00|3645.6|3639.6|3646.1|3640.1|3646.4|3640.4|3645.1|3639.1|4
1642752910000|2022-01-21 08:15:10|3645.9|3639.9|3644.9|3638.9|3645.9|3639.9|3644.9|3638.9|6
1642752930000|2022-01-21 08:15:30|3645.1|3639.1|3645.1|3639.1|3647.1|3641.1|3645.1|3639.1|7
1642752940000|2022-01-21 08:15:40|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1642752950000|2022-01-21 08:15:50|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|3
1642752960000|2022-01-21 08:16:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1642752970000|2022-01-21 08:16:10|3647.8|3641.8|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|4
1642752980000|2022-01-21 08:16:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1642752990000|2022-01-21 08:16:30|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1642753000000|2022-01-21 08:16:40|3647.3|3641.3|3646.1|3640.1|3647.3|3641.3|3646.1|3640.1|2
1642753020000|2022-01-21 08:17:00|3646.3|3640.3|3648|3642|3648|3642|3646.3|3640.3|3
1642753030000|2022-01-21 08:17:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642753040000|2022-01-21 08:17:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642753060000|2022-01-21 08:17:40|3648|3642|3647|3641|3648|3642|3646|3640|6
1642753070000|2022-01-21 08:17:50|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|3
1642753080000|2022-01-21 08:18:00|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1642753100000|2022-01-21 08:18:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642753110000|2022-01-21 08:18:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1642753130000|2022-01-21 08:18:50|3644.3|3638.3|3645.5|3639.5|3645.5|3639.5|3644.3|3638.3|2
1642753160000|2022-01-21 08:19:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642753200000|2022-01-21 08:20:00|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645.5|3639.5|2
1642753220000|2022-01-21 08:20:20|3647|3641|3649|3643|3649|3643|3647|3641|5
1642753240000|2022-01-21 08:20:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642753310000|2022-01-21 08:21:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1642753330000|2022-01-21 08:22:10|3648.8|3642.8|3647|3641|3648.8|3642.8|3647|3641|3
1642753340000|2022-01-21 08:22:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642753370000|2022-01-21 08:22:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642753380000|2022-01-21 08:23:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642753430000|2022-01-21 08:23:50|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3646|3640|6
1642753440000|2022-01-21 08:24:00|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1642753450000|2022-01-21 08:24:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642753490000|2022-01-21 08:24:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642753500000|2022-01-21 08:25:00|3648|3642|3651.6|3645.6|3651.6|3645.6|3648|3642|6
1642753510000|2022-01-21 08:25:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642753530000|2022-01-21 08:25:30|3652.8|3646.8|3653|3647|3653|3647|3652.8|3646.8|2
1642753540000|2022-01-21 08:25:40|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1642753560000|2022-01-21 08:26:00|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654.3|3648.3|3
1642753570000|2022-01-21 08:26:10|3655.5|3649.5|3656|3650|3656.6|3650.6|3655.5|3649.5|5
1642753580000|2022-01-21 08:26:20|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642753590000|2022-01-21 08:26:30|3657.4|3651.4|3656.4|3650.4|3657.4|3651.4|3656.3|3650.3|3
1642753600000|2022-01-21 08:26:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642753620000|2022-01-21 08:27:00|3656|3650|3654|3648|3656|3650|3654|3648|3
1642753630000|2022-01-21 08:27:10|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1642753650000|2022-01-21 08:27:30|3653.3|3647.3|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1642753660000|2022-01-21 08:27:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1642753680000|2022-01-21 08:28:00|3652.5|3646.5|3651.3|3645.3|3652.5|3646.5|3651.3|3645.3|3
1642753690000|2022-01-21 08:28:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1642753720000|2022-01-21 08:28:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642753780000|2022-01-21 08:29:40|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1642753800000|2022-01-21 08:30:00|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1642753810000|2022-01-21 08:30:10|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3647|3641|4
1642753820000|2022-01-21 08:30:20|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1642753830000|2022-01-21 08:30:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642753850000|2022-01-21 08:30:50|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1642753870000|2022-01-21 08:31:10|3650|3644|3650|3644|3650|3644|3650|3644|1
1642753900000|2022-01-21 08:31:40|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1642753930000|2022-01-21 08:32:10|3649|3643|3648.3|3642.3|3649|3643|3648.3|3642.3|2
1642753940000|2022-01-21 08:32:20|3648.5|3642.5|3649|3643|3649.3|3643.3|3648.5|3642.5|3
1642753950000|2022-01-21 08:32:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642753990000|2022-01-21 08:33:10|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|2
1642754000000|2022-01-21 08:33:20|3648.3|3642.3|3649.8|3643.8|3649.8|3643.8|3648.3|3642.3|2
1642754010000|2022-01-21 08:33:30|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1642754020000|2022-01-21 08:33:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1642754040000|2022-01-21 08:34:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|2
1642754060000|2022-01-21 08:34:20|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1642754070000|2022-01-21 08:34:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642754080000|2022-01-21 08:34:40|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|2
1642754100000|2022-01-21 08:35:00|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649|3643|3
1642754140000|2022-01-21 08:35:40|3649|3643|3646.8|3640.8|3649|3643|3646.8|3640.8|5
1642754160000|2022-01-21 08:36:00|3647|3641|3648.3|3642.3|3648.3|3642.3|3647|3641|3
1642754180000|2022-01-21 08:36:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642754190000|2022-01-21 08:36:30|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|3
1642754210000|2022-01-21 08:36:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3647.5|3641.5|3
1642754230000|2022-01-21 08:37:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642754260000|2022-01-21 08:37:40|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642754290000|2022-01-21 08:38:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1642754320000|2022-01-21 08:38:40|3647.5|3641.5|3648.3|3642.3|3648.5|3642.5|3647.5|3641.5|3
1642754330000|2022-01-21 08:38:50|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|3
1642754340000|2022-01-21 08:39:00|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1642754350000|2022-01-21 08:39:10|3648.3|3642.3|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|2
1642754400000|2022-01-21 08:40:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642754430000|2022-01-21 08:40:30|3648|3642|3649.5|3643.5|3649.8|3643.8|3648|3642|4
1642754470000|2022-01-21 08:41:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642754510000|2022-01-21 08:41:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642754550000|2022-01-21 08:42:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1642754580000|2022-01-21 08:43:00|3649.8|3643.8|3649|3643|3649.8|3643.8|3648.5|3642.5|4
1642754590000|2022-01-21 08:43:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642754660000|2022-01-21 08:44:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1642754680000|2022-01-21 08:44:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642754690000|2022-01-21 08:44:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1642754700000|2022-01-21 08:45:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642754710000|2022-01-21 08:45:10|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642754760000|2022-01-21 08:46:00|3649.5|3643.5|3648.3|3642.3|3649.5|3643.5|3648.3|3642.3|2
1642754780000|2022-01-21 08:46:20|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1642754820000|2022-01-21 08:47:00|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1642754850000|2022-01-21 08:47:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|2
1642754860000|2022-01-21 08:47:40|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1642754870000|2022-01-21 08:47:50|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1642754980000|2022-01-21 08:49:40|3645.8|3639.8|3650.8|3644.8|3650.8|3644.8|3645.8|3639.8|2
1642755000000|2022-01-21 08:50:00|3651.3|3645.3|3650.5|3644.5|3652.3|3646.3|3650.5|3644.5|5
1642755020000|2022-01-21 08:50:20|3651|3645|3650|3644|3651.3|3645.3|3650|3644|5
1642755040000|2022-01-21 08:50:40|3651|3645|3649.8|3643.8|3651|3645|3649.8|3643.8|2
1642755050000|2022-01-21 08:50:50|3651|3645|3650|3644|3651|3645|3649.5|3643.5|9
1642755060000|2022-01-21 08:51:00|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649|3643|5
1642755070000|2022-01-21 08:51:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642755080000|2022-01-21 08:51:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1642755110000|2022-01-21 08:51:50|3650|3644|3648.8|3642.8|3650|3644|3648.8|3642.8|2
1642755130000|2022-01-21 08:52:10|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1642755150000|2022-01-21 08:52:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1642755160000|2022-01-21 08:52:40|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1642755180000|2022-01-21 08:53:00|3647.3|3641.3|3646.8|3640.8|3647.8|3641.8|3646.8|3640.8|5
1642755220000|2022-01-21 08:53:40|3646.5|3640.5|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|3
1642755240000|2022-01-21 08:54:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1642755250000|2022-01-21 08:54:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642755270000|2022-01-21 08:54:30|3646.8|3640.8|3648|3642|3648|3642|3646.8|3640.8|2
1642755280000|2022-01-21 08:54:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642755290000|2022-01-21 08:54:50|3649|3643|3648.8|3642.8|3649|3643|3648.5|3642.5|3
1642755300000|2022-01-21 08:55:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642755320000|2022-01-21 08:55:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642755330000|2022-01-21 08:55:30|3650.3|3644.3|3649|3643|3650.3|3644.3|3649|3643|2
1642755400000|2022-01-21 08:56:40|3649.3|3643.3|3650.5|3644.5|3650.5|3644.5|3649.3|3643.3|2
1642755420000|2022-01-21 08:57:00|3651.8|3645.8|3650.5|3644.5|3651.8|3645.8|3650.5|3644.5|2
1642755430000|2022-01-21 08:57:10|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1642755460000|2022-01-21 08:57:40|3650.3|3644.3|3651.8|3645.8|3651.8|3645.8|3650.3|3644.3|2
1642755540000|2022-01-21 08:59:00|3652.5|3646.5|3652.3|3646.3|3652.8|3646.8|3651.8|3645.8|4
1642755570000|2022-01-21 08:59:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1642755590000|2022-01-21 08:59:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642755620000|2022-01-21 09:00:20|3653|3647|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1642755630000|2022-01-21 09:00:30|3651.5|3645.5|3652.5|3646.5|3652.5|3646.5|3651|3645|5
1642755660000|2022-01-21 09:01:00|3652.8|3646.8|3655|3649|3655|3649|3652.5|3646.5|6
1642755670000|2022-01-21 09:01:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642755680000|2022-01-21 09:01:20|3655.3|3649.3|3656.5|3650.5|3657|3651|3655|3649|7
1642755690000|2022-01-21 09:01:30|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642755700000|2022-01-21 09:01:40|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|2
1642755710000|2022-01-21 09:01:50|3658|3652|3658|3652|3658|3652|3658|3652|1
1642755720000|2022-01-21 09:02:00|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642755730000|2022-01-21 09:02:10|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1642755760000|2022-01-21 09:02:40|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657.3|3651.3|2
1642755780000|2022-01-21 09:03:00|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657|3651|3
1642755790000|2022-01-21 09:03:10|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|3
1642755800000|2022-01-21 09:03:20|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1642755830000|2022-01-21 09:03:50|3658.5|3652.5|3659.8|3653.8|3661.3|3655.3|3658.5|3652.5|6
1642755840000|2022-01-21 09:04:00|3660.3|3654.3|3661|3655|3661|3655|3660.3|3654.3|3
1642755850000|2022-01-21 09:04:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642755860000|2022-01-21 09:04:20|3661.5|3655.5|3660.3|3654.3|3661.5|3655.5|3660.3|3654.3|3
1642755890000|2022-01-21 09:04:50|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|2
1642755900000|2022-01-21 09:05:00|3659.8|3653.8|3661.5|3655.5|3661.5|3655.5|3659.8|3653.8|3
1642755910000|2022-01-21 09:05:10|3661.8|3655.8|3665.5|3659.5|3665.8|3659.8|3661.8|3655.8|6
1642755920000|2022-01-21 09:05:20|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1642755930000|2022-01-21 09:05:30|3665.5|3659.5|3665.8|3659.8|3665.8|3659.8|3665.5|3659.5|2
1642755940000|2022-01-21 09:05:40|3665|3659|3663.5|3657.5|3665|3659|3663.5|3657.5|3
1642755980000|2022-01-21 09:06:20|3663.8|3657.8|3663.8|3657.8|3664.8|3658.8|3663.5|3657.5|6
1642756050000|2022-01-21 09:07:30|3664.5|3658.5|3664.8|3658.8|3664.9|3658.9|3664.5|3658.5|3
1642756060000|2022-01-21 09:07:40|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1642756070000|2022-01-21 09:07:50|3665.8|3659.8|3662.4|3656.4|3665.8|3659.8|3662.4|3656.4|6
1642756080000|2022-01-21 09:08:00|3662.1|3656.1|3661.3|3655.3|3662.1|3656.1|3661.3|3655.3|4
1642756090000|2022-01-21 09:08:10|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1642756100000|2022-01-21 09:08:20|3661.5|3655.5|3660.5|3654.5|3661.5|3655.5|3660.5|3654.5|3
1642756130000|2022-01-21 09:08:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642756140000|2022-01-21 09:09:00|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|2
1642756150000|2022-01-21 09:09:10|3658.8|3652.8|3658|3652|3658.8|3652.8|3658|3652|7
1642756170000|2022-01-21 09:09:30|3658.8|3652.8|3660|3654|3661.3|3655.3|3658.3|3652.3|9
1642756200000|2022-01-21 09:10:00|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1642756220000|2022-01-21 09:10:20|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|3
1642756230000|2022-01-21 09:10:30|3659|3653|3659|3653|3659|3653|3659|3653|1
1642756240000|2022-01-21 09:10:40|3658.8|3652.8|3657.5|3651.5|3658.8|3652.8|3657.3|3651.3|5
1642756280000|2022-01-21 09:11:20|3657.3|3651.3|3656.3|3650.3|3657.3|3651.3|3656.3|3650.3|3
1642756300000|2022-01-21 09:11:40|3656.5|3650.5|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|3
1642756310000|2022-01-21 09:11:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642756350000|2022-01-21 09:12:30|3657.5|3651.5|3658.8|3652.8|3658.8|3652.8|3657.5|3651.5|2
1642756370000|2022-01-21 09:12:50|3658|3652|3658|3652|3658|3652|3658|3652|1
1642756380000|2022-01-21 09:13:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1642756390000|2022-01-21 09:13:10|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642756410000|2022-01-21 09:13:30|3658|3652|3658.8|3652.8|3658.8|3652.8|3658|3652|2
1642756420000|2022-01-21 09:13:40|3659|3653|3659.5|3653.5|3659.5|3653.5|3659|3653|2
1642756430000|2022-01-21 09:13:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642756450000|2022-01-21 09:14:10|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1642756470000|2022-01-21 09:14:30|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642756510000|2022-01-21 09:15:10|3660.1|3654.1|3664.6|3658.6|3664.6|3658.6|3660.1|3654.1|4
1642756520000|2022-01-21 09:15:20|3665|3659|3665|3659|3665|3659|3665|3659|1
1642756530000|2022-01-21 09:15:30|3665.8|3659.8|3667.8|3661.8|3668.8|3662.8|3665.8|3659.8|7
1642756540000|2022-01-21 09:15:40|3667.5|3661.5|3666.3|3660.3|3667.5|3661.5|3666.3|3660.3|2
1642756550000|2022-01-21 09:15:50|3666.8|3660.8|3666|3660|3667|3661|3666|3660|7
1642756560000|2022-01-21 09:16:00|3664.8|3658.8|3661.3|3655.3|3664.8|3658.8|3661.3|3655.3|6
1642756570000|2022-01-21 09:16:10|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1642756590000|2022-01-21 09:16:30|3663|3657|3664|3658|3664|3658|3663|3657|2
1642756600000|2022-01-21 09:16:40|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1642756650000|2022-01-21 09:17:30|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|2
1642756660000|2022-01-21 09:17:40|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1642756670000|2022-01-21 09:17:50|3664.8|3658.8|3666.5|3660.5|3666.5|3660.5|3664.8|3658.8|5
1642756680000|2022-01-21 09:18:00|3666|3660|3666|3660|3666.3|3660.3|3666|3660|3
1642756690000|2022-01-21 09:18:10|3665.8|3659.8|3664|3658|3665.8|3659.8|3664|3658|6
1642756700000|2022-01-21 09:18:20|3665.5|3659.5|3665.8|3659.8|3666|3660|3665.5|3659.5|3
1642756710000|2022-01-21 09:18:30|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3664.8|3658.8|3
1642756760000|2022-01-21 09:19:20|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1642756770000|2022-01-21 09:19:30|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1642756800000|2022-01-21 09:20:00|3664.8|3658.8|3664.3|3658.3|3664.8|3658.8|3664.3|3658.3|3
1642756830000|2022-01-21 09:20:30|3664|3658|3664|3658|3664|3658|3664|3658|1
1642756840000|2022-01-21 09:20:40|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|2
1642756860000|2022-01-21 09:21:00|3664.8|3658.8|3664.5|3658.5|3665.5|3659.5|3664.5|3658.5|5
1642756880000|2022-01-21 09:21:20|3663.8|3657.8|3661.8|3655.8|3663.8|3657.8|3661.8|3655.8|3
1642756890000|2022-01-21 09:21:30|3661|3655|3661.5|3655.5|3661.5|3655.5|3660.8|3654.8|3
1642756900000|2022-01-21 09:21:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1642756910000|2022-01-21 09:21:50|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1642756920000|2022-01-21 09:22:00|3661.5|3655.5|3661.3|3655.3|3661.5|3655.5|3660.5|3654.5|4
1642756940000|2022-01-21 09:22:20|3661|3655|3660.5|3654.5|3661|3655|3660.3|3654.3|8
1642756950000|2022-01-21 09:22:30|3661|3655|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|3
1642756960000|2022-01-21 09:22:40|3659.8|3653.8|3660.8|3654.8|3661|3655|3659.8|3653.8|3
1642757000000|2022-01-21 09:23:20|3661.3|3655.3|3662|3656|3662.5|3656.5|3661.3|3655.3|6
1642757010000|2022-01-21 09:23:30|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1642757070000|2022-01-21 09:24:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642757090000|2022-01-21 09:24:50|3661.5|3655.5|3661.8|3655.8|3662|3656|3661.5|3655.5|4
1642757100000|2022-01-21 09:25:00|3661.5|3655.5|3660.8|3654.8|3661.5|3655.5|3660.5|3654.5|3
1642757140000|2022-01-21 09:25:40|3661|3655|3662|3656|3662|3656|3661|3655|2
1642757190000|2022-01-21 09:26:30|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1642757200000|2022-01-21 09:26:40|3662.5|3656.5|3663|3657|3663|3657|3662.5|3656.5|3
1642757210000|2022-01-21 09:26:50|3663.3|3657.3|3662.8|3656.8|3663.3|3657.3|3662.8|3656.8|2
1642757220000|2022-01-21 09:27:00|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1642757230000|2022-01-21 09:27:10|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642757280000|2022-01-21 09:28:00|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642757340000|2022-01-21 09:29:00|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|3
1642757350000|2022-01-21 09:29:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642757360000|2022-01-21 09:29:20|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642757400000|2022-01-21 09:30:00|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1642757410000|2022-01-21 09:30:10|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642757430000|2022-01-21 09:30:30|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.8|3654.8|3
1642757450000|2022-01-21 09:30:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1642757460000|2022-01-21 09:31:00|3661.3|3655.3|3662|3656|3663|3657|3661.3|3655.3|5
1642757470000|2022-01-21 09:31:10|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1642757500000|2022-01-21 09:31:40|3662|3656|3662|3656|3662|3656|3662|3656|1
1642757550000|2022-01-21 09:32:30|3661.5|3655.5|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|3
1642757560000|2022-01-21 09:32:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642757610000|2022-01-21 09:33:30|3661.8|3655.8|3662.5|3656.5|3663.3|3657.3|3661.8|3655.8|5
1642757650000|2022-01-21 09:34:10|3663|3657|3663|3657|3663|3657|3663|3657|1
1642757660000|2022-01-21 09:34:20|3662.3|3656.3|3661.3|3655.3|3662.3|3656.3|3661.3|3655.3|4
1642757680000|2022-01-21 09:34:40|3661|3655|3660.8|3654.8|3661|3655|3660.8|3654.8|2
1642757690000|2022-01-21 09:34:50|3661|3655|3662|3656|3662|3656|3661|3655|2
1642757700000|2022-01-21 09:35:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.5|3654.5|3
1642757720000|2022-01-21 09:35:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642757730000|2022-01-21 09:35:30|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642757740000|2022-01-21 09:35:40|3661.3|3655.3|3659.8|3653.8|3661.3|3655.3|3659.8|3653.8|2
1642757770000|2022-01-21 09:36:10|3660|3654|3660|3654|3660|3654|3660|3654|1
1642757780000|2022-01-21 09:36:20|3661.3|3655.3|3662.3|3656.3|3662.3|3656.3|3661.3|3655.3|2
1642757790000|2022-01-21 09:36:30|3663.3|3657.3|3665.3|3659.3|3665.3|3659.3|3663.3|3657.3|2
1642757800000|2022-01-21 09:36:40|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1642757810000|2022-01-21 09:36:50|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1642757820000|2022-01-21 09:37:00|3665|3659|3662|3656|3665|3659|3662|3656|3
1642757830000|2022-01-21 09:37:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1642757870000|2022-01-21 09:37:50|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1642757880000|2022-01-21 09:38:00|3662|3656|3662|3656|3662|3656|3662|3656|1
1642757920000|2022-01-21 09:38:40|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1642757960000|2022-01-21 09:39:20|3663.3|3657.3|3665|3659|3666|3660|3663.3|3657.3|5
1642757980000|2022-01-21 09:39:40|3666.1|3660.1|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|2
1642757990000|2022-01-21 09:39:50|3665|3659|3665|3659|3665|3659|3665|3659|1
1642758010000|2022-01-21 09:40:10|3664.3|3658.3|3663.8|3657.8|3664.3|3658.3|3663.8|3657.8|2
1642758020000|2022-01-21 09:40:20|3664.3|3658.3|3663.3|3657.3|3664.3|3658.3|3663.3|3657.3|5
1642758030000|2022-01-21 09:40:30|3663|3657|3661.8|3655.8|3663|3657|3661.8|3655.8|2
1642758040000|2022-01-21 09:40:40|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642758050000|2022-01-21 09:40:50|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1642758070000|2022-01-21 09:41:10|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|2
1642758080000|2022-01-21 09:41:20|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|1
1642758110000|2022-01-21 09:41:50|3663.5|3657.5|3663.3|3657.3|3663.5|3657.5|3663.3|3657.3|2
1642758250000|2022-01-21 09:44:10|3663.5|3657.5|3665.5|3659.5|3665.8|3659.8|3663.5|3657.5|5
1642758290000|2022-01-21 09:44:50|3665.3|3659.3|3663|3657|3665.3|3659.3|3663|3657|4
1642758330000|2022-01-21 09:45:30|3662.5|3656.5|3661.8|3655.8|3662.5|3656.5|3661.8|3655.8|6
1642758340000|2022-01-21 09:45:40|3662.5|3656.5|3660.8|3654.8|3662.5|3656.5|3660.8|3654.8|3
1642758370000|2022-01-21 09:46:10|3659|3653|3659|3653|3659|3653|3659|3653|1
1642758380000|2022-01-21 09:46:20|3659.3|3653.3|3659|3653|3659.3|3653.3|3659|3653|2
1642758390000|2022-01-21 09:46:30|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|2
1642758410000|2022-01-21 09:46:50|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1642758420000|2022-01-21 09:47:00|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1642758450000|2022-01-21 09:47:30|3658.5|3652.5|3657.3|3651.3|3658.5|3652.5|3657.3|3651.3|2
1642758460000|2022-01-21 09:47:40|3657|3651|3656.3|3650.3|3657|3651|3656.3|3650.3|3
1642758480000|2022-01-21 09:48:00|3656.8|3650.8|3658.3|3652.3|3658.5|3652.5|3656.8|3650.8|4
1642758490000|2022-01-21 09:48:10|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1642758510000|2022-01-21 09:48:30|3659|3653|3661.5|3655.5|3661.5|3655.5|3659|3653|3
1642758520000|2022-01-21 09:48:40|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1642758530000|2022-01-21 09:48:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642758550000|2022-01-21 09:49:10|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1642758560000|2022-01-21 09:49:20|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|2
1642758590000|2022-01-21 09:49:50|3660.3|3654.3|3659|3653|3660.3|3654.3|3659|3653|3
1642758600000|2022-01-21 09:50:00|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642758610000|2022-01-21 09:50:10|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1642758640000|2022-01-21 09:50:40|3660.3|3654.3|3659.8|3653.8|3660.3|3654.3|3659.3|3653.3|4
1642758650000|2022-01-21 09:50:50|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|3
1642758660000|2022-01-21 09:51:00|3658.8|3652.8|3659.8|3653.8|3660|3654|3658.8|3652.8|3
1642758670000|2022-01-21 09:51:10|3660|3654|3660|3654|3660|3654|3660|3654|1
1642758690000|2022-01-21 09:51:30|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642758710000|2022-01-21 09:51:50|3660.5|3654.5|3661.5|3655.5|3661.5|3655.5|3660.5|3654.5|2
1642758730000|2022-01-21 09:52:10|3661.8|3655.8|3660.3|3654.3|3661.8|3655.8|3660.3|3654.3|4
1642758750000|2022-01-21 09:52:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642758770000|2022-01-21 09:52:50|3660.8|3654.8|3661.5|3655.5|3661.5|3655.5|3660.8|3654.8|4
1642758840000|2022-01-21 09:54:00|3661|3655|3661|3655|3661.8|3655.8|3660.8|3654.8|4
1642758900000|2022-01-21 09:55:00|3660.8|3654.8|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|2
1642758950000|2022-01-21 09:55:50|3660.5|3654.5|3661|3655|3661|3655|3660.5|3654.5|2
1642758960000|2022-01-21 09:56:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.5|3654.5|4
1642758970000|2022-01-21 09:56:10|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|4
1642758990000|2022-01-21 09:56:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642759010000|2022-01-21 09:56:50|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1642759020000|2022-01-21 09:57:00|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1642759030000|2022-01-21 09:57:10|3661|3655|3661|3655|3661|3655|3661|3655|1
1642759050000|2022-01-21 09:57:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642759080000|2022-01-21 09:58:00|3660.5|3654.5|3659.5|3653.5|3660.5|3654.5|3659.5|3653.5|3
1642759110000|2022-01-21 09:58:30|3660.3|3654.3|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|5
1642759120000|2022-01-21 09:58:40|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1642759140000|2022-01-21 09:59:00|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|3
1642759150000|2022-01-21 09:59:10|3655.8|3649.8|3655|3649|3655.8|3649.8|3655|3649|2
1642759160000|2022-01-21 09:59:20|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642759170000|2022-01-21 09:59:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642759210000|2022-01-21 10:00:10|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1642759220000|2022-01-21 10:00:20|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642759230000|2022-01-21 10:00:30|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|2
1642759250000|2022-01-21 10:00:50|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642759260000|2022-01-21 10:01:00|3657.3|3651.3|3656.3|3650.3|3657.3|3651.3|3656.3|3650.3|4
1642759300000|2022-01-21 10:01:40|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1642759350000|2022-01-21 10:02:30|3656.5|3650.5|3656|3650|3656.5|3650.5|3656|3650|2
1642759360000|2022-01-21 10:02:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642759370000|2022-01-21 10:02:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1642759390000|2022-01-21 10:03:10|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1642759400000|2022-01-21 10:03:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642759420000|2022-01-21 10:03:40|3656.5|3650.5|3657.3|3651.3|3657.3|3651.3|3656.5|3650.5|2
1642759430000|2022-01-21 10:03:50|3657|3651|3656|3650|3657|3651|3656|3650|2
1642759440000|2022-01-21 10:04:00|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642759450000|2022-01-21 10:04:10|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1642759460000|2022-01-21 10:04:20|3656.5|3650.5|3655.5|3649.5|3656.5|3650.5|3655.5|3649.5|2
1642759470000|2022-01-21 10:04:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642759480000|2022-01-21 10:04:40|3656|3650|3656.5|3650.5|3656.5|3650.5|3656|3650|2
1642759510000|2022-01-21 10:05:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642759540000|2022-01-21 10:05:40|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1642759550000|2022-01-21 10:05:50|3658.3|3652.3|3657.3|3651.3|3658.3|3652.3|3657.3|3651.3|3
1642759560000|2022-01-21 10:06:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642759570000|2022-01-21 10:06:10|3657|3651|3657|3651|3657|3651|3657|3651|1
1642759590000|2022-01-21 10:06:30|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1642759650000|2022-01-21 10:07:30|3658|3652|3657|3651|3658|3652|3656.8|3650.8|3
1642759660000|2022-01-21 10:07:40|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642759680000|2022-01-21 10:08:00|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657.3|3651.3|2
1642759690000|2022-01-21 10:08:10|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642759700000|2022-01-21 10:08:20|3657.5|3651.5|3656.8|3650.8|3657.5|3651.5|3656.8|3650.8|3
1642759710000|2022-01-21 10:08:30|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1642759730000|2022-01-21 10:08:50|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1642759740000|2022-01-21 10:09:00|3657.5|3651.5|3656.5|3650.5|3657.5|3651.5|3656.5|3650.5|2
1642759750000|2022-01-21 10:09:10|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642759800000|2022-01-21 10:10:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1642759830000|2022-01-21 10:10:30|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1642759840000|2022-01-21 10:10:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1642759880000|2022-01-21 10:11:20|3655|3649|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|3
1642759890000|2022-01-21 10:11:30|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1642759900000|2022-01-21 10:11:40|3655.5|3649.5|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|3
1642759930000|2022-01-21 10:12:10|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1642759940000|2022-01-21 10:12:20|3654.3|3648.3|3655|3649|3655|3649|3653.8|3647.8|3
1642759950000|2022-01-21 10:12:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642760000000|2022-01-21 10:13:20|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642760010000|2022-01-21 10:13:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1642760020000|2022-01-21 10:13:40|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1642760040000|2022-01-21 10:14:00|3654|3648|3655.5|3649.5|3655.5|3649.5|3654|3648|3
1642760050000|2022-01-21 10:14:10|3655.3|3649.3|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|5
1642760060000|2022-01-21 10:14:20|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642760080000|2022-01-21 10:14:40|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642760090000|2022-01-21 10:14:50|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1642760100000|2022-01-21 10:15:00|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642760120000|2022-01-21 10:15:20|3653.8|3647.8|3655.5|3649.5|3655.5|3649.5|3653.8|3647.8|4
1642760130000|2022-01-21 10:15:30|3655.8|3649.8|3655|3649|3655.8|3649.8|3655|3649|2
1642760180000|2022-01-21 10:16:20|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642760190000|2022-01-21 10:16:30|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1642760210000|2022-01-21 10:16:50|3654.3|3648.3|3653.8|3647.8|3654.3|3648.3|3653.8|3647.8|3
1642760220000|2022-01-21 10:17:00|3654|3648|3654.8|3648.8|3655.5|3649.5|3654|3648|4
1642760230000|2022-01-21 10:17:10|3655|3649|3656.5|3650.5|3656.5|3650.5|3655|3649|2
1642760240000|2022-01-21 10:17:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1642760260000|2022-01-21 10:17:40|3657|3651|3657|3651|3657|3651|3657|3651|1
1642760270000|2022-01-21 10:17:50|3656.8|3650.8|3655.5|3649.5|3656.8|3650.8|3655.5|3649.5|5
1642760280000|2022-01-21 10:18:00|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|3
1642760290000|2022-01-21 10:18:10|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1642760300000|2022-01-21 10:18:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642760310000|2022-01-21 10:18:30|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|2
1642760350000|2022-01-21 10:19:10|3655.8|3649.8|3656|3650|3656|3650|3654.8|3648.8|5
1642760360000|2022-01-21 10:19:20|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1642760390000|2022-01-21 10:19:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642760400000|2022-01-21 10:20:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642760410000|2022-01-21 10:20:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1642760420000|2022-01-21 10:20:20|3654.8|3648.8|3656.5|3650.5|3656.5|3650.5|3654.8|3648.8|3
1642760430000|2022-01-21 10:20:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642760450000|2022-01-21 10:20:50|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642760460000|2022-01-21 10:21:00|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|2
1642760470000|2022-01-21 10:21:10|3655.3|3649.3|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|3
1642760480000|2022-01-21 10:21:20|3654.5|3648.5|3655|3649|3655.3|3649.3|3653.8|3647.8|5
1642760490000|2022-01-21 10:21:30|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642760500000|2022-01-21 10:21:40|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642760520000|2022-01-21 10:22:00|3655|3649|3655|3649|3655|3649|3655|3649|1
1642760550000|2022-01-21 10:22:30|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654.3|3648.3|2
1642760560000|2022-01-21 10:22:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1642760570000|2022-01-21 10:22:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1642760580000|2022-01-21 10:23:00|3654.8|3648.8|3655|3649|3655.8|3649.8|3654.8|3648.8|6
1642760590000|2022-01-21 10:23:10|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642760600000|2022-01-21 10:23:20|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|2
1642760630000|2022-01-21 10:23:50|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642760660000|2022-01-21 10:24:20|3654|3648|3652|3646|3654|3648|3652|3646|2
1642760670000|2022-01-21 10:24:30|3651.8|3645.8|3650.8|3644.8|3651.8|3645.8|3650.8|3644.8|3
1642760680000|2022-01-21 10:24:40|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|3
1642760690000|2022-01-21 10:24:50|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651|3645|3
1642760700000|2022-01-21 10:25:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642760710000|2022-01-21 10:25:10|3651.3|3645.3|3650|3644|3651.3|3645.3|3650|3644|2
1642760720000|2022-01-21 10:25:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642760730000|2022-01-21 10:25:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1642760740000|2022-01-21 10:25:40|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1642760750000|2022-01-21 10:25:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1642760760000|2022-01-21 10:26:00|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|2
1642760790000|2022-01-21 10:26:30|3647|3641|3648.3|3642.3|3648.3|3642.3|3647|3641|2
1642760810000|2022-01-21 10:26:50|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1642760850000|2022-01-21 10:27:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642760870000|2022-01-21 10:27:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1642760880000|2022-01-21 10:28:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642760890000|2022-01-21 10:28:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642760920000|2022-01-21 10:28:40|3648.8|3642.8|3650.3|3644.3|3650.3|3644.3|3648.8|3642.8|3
1642760930000|2022-01-21 10:28:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1642760940000|2022-01-21 10:29:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642760960000|2022-01-21 10:29:20|3649.5|3643.5|3649.3|3643.3|3649.8|3643.8|3649.3|3643.3|4
1642760970000|2022-01-21 10:29:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1642760980000|2022-01-21 10:29:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642760990000|2022-01-21 10:29:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642761000000|2022-01-21 10:30:00|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|2
1642761020000|2022-01-21 10:30:20|3648.5|3642.5|3654.5|3648.5|3654.5|3648.5|3648.3|3642.3|5
1642761030000|2022-01-21 10:30:30|3654|3648|3655.1|3649.1|3655.1|3649.1|3654|3648|5
1642761040000|2022-01-21 10:30:40|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642761050000|2022-01-21 10:30:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1642761060000|2022-01-21 10:31:00|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642761070000|2022-01-21 10:31:10|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1642761080000|2022-01-21 10:31:20|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|2
1642761090000|2022-01-21 10:31:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1642761120000|2022-01-21 10:32:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642761180000|2022-01-21 10:33:00|3655|3649|3655|3649|3655|3649|3655|3649|1
1642761190000|2022-01-21 10:33:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642761310000|2022-01-21 10:35:10|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642761340000|2022-01-21 10:35:40|3654.8|3648.8|3655.8|3649.8|3655.8|3649.8|3654.8|3648.8|2
1642761370000|2022-01-21 10:36:10|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642761390000|2022-01-21 10:36:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642761470000|2022-01-21 10:37:50|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|2
1642761510000|2022-01-21 10:38:30|3657|3651|3657|3651|3657|3651|3657|3651|1
1642761530000|2022-01-21 10:38:50|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1642761540000|2022-01-21 10:39:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1642761630000|2022-01-21 10:40:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642761840000|2022-01-21 10:44:00|3656.8|3650.8|3658|3652|3658|3652|3656.8|3650.8|2
1642761860000|2022-01-21 10:44:20|3658.5|3652.5|3659.5|3653.5|3659.5|3653.5|3658.5|3652.5|3
1642761870000|2022-01-21 10:44:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1642761900000|2022-01-21 10:45:00|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|2
1642761990000|2022-01-21 10:46:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1642762470000|2022-01-21 10:54:30|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642762500000|2022-01-21 10:55:00|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642762570000|2022-01-21 10:56:10|3659.3|3653.3|3656.5|3650.5|3659.3|3653.3|3656.5|3650.5|4
1642762600000|2022-01-21 10:56:40|3655.5|3649.5|3656.8|3650.8|3656.8|3650.8|3655|3649|3
1642762730000|2022-01-21 10:58:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1642762770000|2022-01-21 10:59:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642762810000|2022-01-21 11:00:10|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|2
1642762820000|2022-01-21 11:00:20|3659.8|3653.8|3658.6|3652.6|3659.8|3653.8|3658.6|3652.6|2
1642762830000|2022-01-21 11:00:30|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642762840000|2022-01-21 11:00:40|3660.3|3654.3|3660.3|3654.3|3660.8|3654.8|3660|3654|6
1642762870000|2022-01-21 11:01:10|3660|3654|3660|3654|3660|3654|3660|3654|1
1642762880000|2022-01-21 11:01:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642762900000|2022-01-21 11:01:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642762910000|2022-01-21 11:01:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642762920000|2022-01-21 11:02:00|3661|3655|3661.3|3655.3|3661.5|3655.5|3661|3655|3
1642762930000|2022-01-21 11:02:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660|3654|4
1642762950000|2022-01-21 11:02:30|3661|3655|3660.3|3654.3|3661|3655|3660.3|3654.3|3
1642762960000|2022-01-21 11:02:40|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.8|3654.8|3
1642762970000|2022-01-21 11:02:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642762980000|2022-01-21 11:03:00|3661|3655|3658.8|3652.8|3661.3|3655.3|3658.8|3652.8|4
1642763050000|2022-01-21 11:04:10|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1642763080000|2022-01-21 11:04:40|3659|3653|3659|3653|3659|3653|3659|3653|1
1642763100000|2022-01-21 11:05:00|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642763120000|2022-01-21 11:05:20|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642763130000|2022-01-21 11:05:30|3659.3|3653.3|3658.3|3652.3|3659.3|3653.3|3658.3|3652.3|2
1642763150000|2022-01-21 11:05:50|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1642763170000|2022-01-21 11:06:10|3658|3652|3658|3652|3658|3652|3658|3652|1
1642763180000|2022-01-21 11:06:20|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642763200000|2022-01-21 11:06:40|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|2
1642763210000|2022-01-21 11:06:50|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1642763220000|2022-01-21 11:07:00|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1642763230000|2022-01-21 11:07:10|3658.3|3652.3|3657.3|3651.3|3658.3|3652.3|3657.3|3651.3|2
1642763270000|2022-01-21 11:07:50|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642763290000|2022-01-21 11:08:10|3657.8|3651.8|3658.8|3652.8|3658.8|3652.8|3657.8|3651.8|3
1642763300000|2022-01-21 11:08:20|3658.3|3652.3|3659|3653|3659|3653|3658.3|3652.3|2
1642763310000|2022-01-21 11:08:30|3658.5|3652.5|3657.3|3651.3|3658.5|3652.5|3657.3|3651.3|4
1642763340000|2022-01-21 11:09:00|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1642763370000|2022-01-21 11:09:30|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|2
1642763380000|2022-01-21 11:09:40|3657|3651|3656.5|3650.5|3657|3651|3656.5|3650.5|2
1642763430000|2022-01-21 11:10:30|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642763450000|2022-01-21 11:10:50|3656|3650|3654|3648|3656|3650|3654|3648|2
1642763460000|2022-01-21 11:11:00|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654.3|3648.3|4
1642763540000|2022-01-21 11:12:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642763550000|2022-01-21 11:12:30|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1642763580000|2022-01-21 11:13:00|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642763590000|2022-01-21 11:13:10|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642763600000|2022-01-21 11:13:20|3656.8|3650.8|3655.5|3649.5|3656.8|3650.8|3655.5|3649.5|2
1642763620000|2022-01-21 11:13:40|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642763640000|2022-01-21 11:14:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642763650000|2022-01-21 11:14:10|3655|3649|3655.3|3649.3|3655.3|3649.3|3654.8|3648.8|3
1642763660000|2022-01-21 11:14:20|3655|3649|3655|3649|3655|3649|3655|3649|1
1642763670000|2022-01-21 11:14:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642763690000|2022-01-21 11:14:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1642763700000|2022-01-21 11:15:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642763730000|2022-01-21 11:15:30|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642763740000|2022-01-21 11:15:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642763750000|2022-01-21 11:15:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1642763760000|2022-01-21 11:16:00|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642763770000|2022-01-21 11:16:10|3656|3650|3655.3|3649.3|3656|3650|3655|3649|3
1642763780000|2022-01-21 11:16:20|3656|3650|3655|3649|3656|3650|3655|3649|3
1642763790000|2022-01-21 11:16:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642763820000|2022-01-21 11:17:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642763830000|2022-01-21 11:17:10|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642763850000|2022-01-21 11:17:30|3655|3649|3655.5|3649.5|3655.5|3649.5|3655|3649|2
1642763860000|2022-01-21 11:17:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642763870000|2022-01-21 11:17:50|3656|3650|3654.8|3648.8|3656|3650|3654.8|3648.8|2
1642763910000|2022-01-21 11:18:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1642763930000|2022-01-21 11:18:50|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|2
1642763940000|2022-01-21 11:19:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1642763950000|2022-01-21 11:19:10|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1642763990000|2022-01-21 11:19:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642764020000|2022-01-21 11:20:20|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1642764030000|2022-01-21 11:20:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655|3649|3
1642764040000|2022-01-21 11:20:40|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1642764050000|2022-01-21 11:20:50|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1642764100000|2022-01-21 11:21:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1642764110000|2022-01-21 11:21:50|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1642764120000|2022-01-21 11:22:00|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642764130000|2022-01-21 11:22:10|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|2
1642764140000|2022-01-21 11:22:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1642764150000|2022-01-21 11:22:30|3656|3650|3656|3650|3656|3650|3656|3650|1
1642764170000|2022-01-21 11:22:50|3655.5|3649.5|3655.5|3649.5|3656.3|3650.3|3655.5|3649.5|4
1642764180000|2022-01-21 11:23:00|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1642764210000|2022-01-21 11:23:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642764350000|2022-01-21 11:25:50|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|3
1642764360000|2022-01-21 11:26:00|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642764380000|2022-01-21 11:26:20|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642764440000|2022-01-21 11:27:20|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642764450000|2022-01-21 11:27:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1642764500000|2022-01-21 11:28:20|3653.8|3647.8|3651.9|3645.9|3653.8|3647.8|3651.8|3645.8|3
1642764520000|2022-01-21 11:28:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642764570000|2022-01-21 11:29:30|3652|3646|3651.5|3645.5|3652|3646|3651.5|3645.5|2
1642764590000|2022-01-21 11:29:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1642764620000|2022-01-21 11:30:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642764630000|2022-01-21 11:30:30|3651.3|3645.3|3648.1|3642.1|3651.3|3645.3|3648.1|3642.1|6
1642764650000|2022-01-21 11:30:50|3647.5|3641.5|3648.5|3642.5|3648.5|3642.5|3647.3|3641.3|3
1642764730000|2022-01-21 11:32:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642764740000|2022-01-21 11:32:20|3647.5|3641.5|3648.5|3642.5|3648.5|3642.5|3647.5|3641.5|2
1642764750000|2022-01-21 11:32:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642764770000|2022-01-21 11:32:50|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1642764780000|2022-01-21 11:33:00|3647.5|3641.5|3644.8|3638.8|3647.5|3641.5|3644.8|3638.8|2
1642764800000|2022-01-21 11:33:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642764810000|2022-01-21 11:33:30|3645.5|3639.5|3644|3638|3645.5|3639.5|3644|3638|2
1642764820000|2022-01-21 11:33:40|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1642764830000|2022-01-21 11:33:50|3643.8|3637.8|3644.4|3638.4|3644.4|3638.4|3643.8|3637.8|2
1642764840000|2022-01-21 11:34:00|3644.3|3638.3|3644.1|3638.1|3644.3|3638.3|3644.1|3638.1|2
1642764850000|2022-01-21 11:34:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1642764860000|2022-01-21 11:34:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642764870000|2022-01-21 11:34:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1642764900000|2022-01-21 11:35:00|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1642764910000|2022-01-21 11:35:10|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1642764920000|2022-01-21 11:35:20|3645.8|3639.8|3646.8|3640.8|3646.8|3640.8|3645.8|3639.8|3
1642764930000|2022-01-21 11:35:30|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|2
1642764940000|2022-01-21 11:35:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642764960000|2022-01-21 11:36:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642765000000|2022-01-21 11:36:40|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|2
1642765070000|2022-01-21 11:37:50|3648.6|3642.6|3647.8|3641.8|3648.6|3642.6|3647.8|3641.8|4
1642765110000|2022-01-21 11:38:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642765140000|2022-01-21 11:39:00|3648|3642|3646.8|3640.8|3648|3642|3646.5|3640.5|3
1642765160000|2022-01-21 11:39:20|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642765210000|2022-01-21 11:40:10|3648.3|3642.3|3649.3|3643.3|3650|3644|3648.3|3642.3|4
1642765230000|2022-01-21 11:40:30|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|2
1642765260000|2022-01-21 11:41:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1642765270000|2022-01-21 11:41:10|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|2
1642765290000|2022-01-21 11:41:30|3647.8|3641.8|3646.8|3640.8|3647.8|3641.8|3646.8|3640.8|4
1642765310000|2022-01-21 11:41:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1642765320000|2022-01-21 11:42:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642765330000|2022-01-21 11:42:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642765340000|2022-01-21 11:42:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642765360000|2022-01-21 11:42:40|3646.3|3640.3|3644.3|3638.3|3646.3|3640.3|3644.3|3638.3|9
1642765370000|2022-01-21 11:42:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642765380000|2022-01-21 11:43:00|3643.3|3637.3|3641.8|3635.8|3643.5|3637.5|3641.8|3635.8|5
1642765410000|2022-01-21 11:43:30|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3640.5|3634.5|2
1642765420000|2022-01-21 11:43:40|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|2
1642765430000|2022-01-21 11:43:50|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1642765440000|2022-01-21 11:44:00|3639.5|3633.5|3639.1|3633.1|3640.8|3634.8|3639.1|3633.1|7
1642765460000|2022-01-21 11:44:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1642765510000|2022-01-21 11:45:10|3639.5|3633.5|3639.5|3633.5|3640.8|3634.8|3639.3|3633.3|7
1642765520000|2022-01-21 11:45:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3638.8|3632.8|4
1642765580000|2022-01-21 11:46:20|3639.8|3633.8|3642|3636|3642|3636|3639.8|3633.8|6
1642765590000|2022-01-21 11:46:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642765630000|2022-01-21 11:47:10|3640.8|3634.8|3641.5|3635.5|3641.5|3635.5|3640.3|3634.3|5
1642765650000|2022-01-21 11:47:30|3642.5|3636.5|3641.3|3635.3|3642.5|3636.5|3641.3|3635.3|3
1642765680000|2022-01-21 11:48:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1642765690000|2022-01-21 11:48:10|3640|3634|3640.5|3634.5|3641|3635|3640|3634|3
1642765700000|2022-01-21 11:48:20|3640|3634|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|10
1642765710000|2022-01-21 11:48:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1642765720000|2022-01-21 11:48:40|3639.8|3633.8|3640.5|3634.5|3641|3635|3639.8|3633.8|6
1642765730000|2022-01-21 11:48:50|3640.8|3634.8|3639|3633|3641.8|3635.8|3639|3633|13
1642765740000|2022-01-21 11:49:00|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642765750000|2022-01-21 11:49:10|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1642765770000|2022-01-21 11:49:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642765800000|2022-01-21 11:50:00|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|3
1642765810000|2022-01-21 11:50:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1642765820000|2022-01-21 11:50:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1642765830000|2022-01-21 11:50:30|3637.8|3631.8|3636.5|3630.5|3637.8|3631.8|3636.3|3630.3|4
1642765840000|2022-01-21 11:50:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642765880000|2022-01-21 11:51:20|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|4
1642765890000|2022-01-21 11:51:30|3638.8|3632.8|3637.8|3631.8|3639.5|3633.5|3637.8|3631.8|6
1642765950000|2022-01-21 11:52:30|3638.3|3632.3|3639.8|3633.8|3639.8|3633.8|3637.8|3631.8|7
1642765960000|2022-01-21 11:52:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642765970000|2022-01-21 11:52:50|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1642765990000|2022-01-21 11:53:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1642766020000|2022-01-21 11:53:40|3641.3|3635.3|3641.3|3635.3|3642.5|3636.5|3641.3|3635.3|4
1642766040000|2022-01-21 11:54:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1642766090000|2022-01-21 11:54:50|3642.5|3636.5|3643|3637|3643.3|3637.3|3642.5|3636.5|3
1642766130000|2022-01-21 11:55:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642766240000|2022-01-21 11:57:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1642766300000|2022-01-21 11:58:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642766310000|2022-01-21 11:58:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1642766340000|2022-01-21 11:59:00|3641.8|3635.8|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|2
1642766370000|2022-01-21 11:59:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642766380000|2022-01-21 11:59:40|3642|3636|3641.8|3635.8|3642|3636|3641.5|3635.5|3
1642766400000|2022-01-21 12:00:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642766420000|2022-01-21 12:00:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642766460000|2022-01-21 12:01:00|3642.5|3636.5|3642|3636|3642.5|3636.5|3641.5|3635.5|3
1642766470000|2022-01-21 12:01:10|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|2
1642766490000|2022-01-21 12:01:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642766500000|2022-01-21 12:01:40|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1642766510000|2022-01-21 12:01:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642766520000|2022-01-21 12:02:00|3641.5|3635.5|3641.8|3635.8|3642.3|3636.3|3641.5|3635.5|4
1642766530000|2022-01-21 12:02:10|3641.5|3635.5|3642.3|3636.3|3642.3|3636.3|3641.5|3635.5|2
1642766550000|2022-01-21 12:02:30|3641.5|3635.5|3642.3|3636.3|3642.8|3636.8|3641.5|3635.5|4
1642766570000|2022-01-21 12:02:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|3
1642766580000|2022-01-21 12:03:00|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1642766590000|2022-01-21 12:03:10|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1642766620000|2022-01-21 12:03:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1642766670000|2022-01-21 12:04:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642766740000|2022-01-21 12:05:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1642766780000|2022-01-21 12:06:20|3640.8|3634.8|3637.3|3631.3|3640.8|3634.8|3637.3|3631.3|2
1642766790000|2022-01-21 12:06:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1642766800000|2022-01-21 12:06:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642766810000|2022-01-21 12:06:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642766840000|2022-01-21 12:07:20|3636.3|3630.3|3637.8|3631.8|3637.8|3631.8|3636.3|3630.3|2
1642766850000|2022-01-21 12:07:30|3637.5|3631.5|3636.8|3630.8|3637.8|3631.8|3636.8|3630.8|4
1642766860000|2022-01-21 12:07:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1642766870000|2022-01-21 12:07:50|3635.5|3629.5|3636.5|3630.5|3636.5|3630.5|3635.5|3629.5|2
1642766940000|2022-01-21 12:09:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642767000000|2022-01-21 12:10:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642767010000|2022-01-21 12:10:10|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|2
1642767040000|2022-01-21 12:10:40|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|2
1642767050000|2022-01-21 12:10:50|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1642767070000|2022-01-21 12:11:10|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1642767080000|2022-01-21 12:11:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1642767090000|2022-01-21 12:11:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|3
1642767130000|2022-01-21 12:12:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1642767140000|2022-01-21 12:12:20|3633.8|3627.8|3632.8|3626.8|3633.8|3627.8|3632.8|3626.8|2
1642767150000|2022-01-21 12:12:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642767180000|2022-01-21 12:13:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642767210000|2022-01-21 12:13:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642767230000|2022-01-21 12:13:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642767240000|2022-01-21 12:14:00|3632.3|3626.3|3632.1|3626.1|3632.3|3626.3|3631|3625|5
1642767260000|2022-01-21 12:14:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1642767270000|2022-01-21 12:14:30|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1642767300000|2022-01-21 12:15:00|3633.3|3627.3|3634.5|3628.5|3635|3629|3633.3|3627.3|4
1642767320000|2022-01-21 12:15:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642767330000|2022-01-21 12:15:30|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1642767350000|2022-01-21 12:15:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1642767360000|2022-01-21 12:16:00|3633.8|3627.8|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|2
1642767390000|2022-01-21 12:16:30|3634.8|3628.8|3635.5|3629.5|3635.5|3629.5|3634.8|3628.8|4
1642767410000|2022-01-21 12:16:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1642767420000|2022-01-21 12:17:00|3635.3|3629.3|3642.8|3634.3|3642.8|3634.3|3635.3|3629.3|3
1642767430000|2022-01-21 12:17:10|3643.3|3634.8|3643.5|3635.3|3643.8|3635.3|3643.3|3634.8|3
1642767440000|2022-01-21 12:17:20|3644.3|3635.8|3645.4|3639.4|3645.9|3639.9|3644.3|3635.8|3
1642767480000|2022-01-21 12:18:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642767500000|2022-01-21 12:18:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1642767510000|2022-01-21 12:18:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642767520000|2022-01-21 12:18:40|3644.5|3638.5|3647.8|3641.8|3647.8|3641.8|3644.5|3638.5|3
1642767540000|2022-01-21 12:19:00|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|3
1642767550000|2022-01-21 12:19:10|3648|3642|3646.8|3640.8|3648|3642|3646.8|3640.8|3
1642767560000|2022-01-21 12:19:20|3646.5|3640.5|3645.3|3639.3|3646.5|3640.5|3645.3|3639.3|2
1642767580000|2022-01-21 12:19:40|3644.5|3638.5|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|2
1642767600000|2022-01-21 12:20:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642767810000|2022-01-21 12:23:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642767830000|2022-01-21 12:23:50|3646|3640|3646|3640|3646|3640|3646|3640|1
1642767910000|2022-01-21 12:25:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642767980000|2022-01-21 12:26:20|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1642767990000|2022-01-21 12:26:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642768030000|2022-01-21 12:27:10|3645|3639|3645|3639|3645|3639|3645|3639|1
1642768050000|2022-01-21 12:27:30|3645.5|3639.5|3647.3|3641.3|3647.3|3641.3|3645.5|3639.5|2
1642768090000|2022-01-21 12:28:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1642768110000|2022-01-21 12:28:30|3648.5|3642.5|3649.8|3643.8|3649.8|3643.8|3648.5|3642.5|2
1642768140000|2022-01-21 12:29:00|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1642768150000|2022-01-21 12:29:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1642768170000|2022-01-21 12:29:30|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642768190000|2022-01-21 12:29:50|3649.3|3643.3|3649.3|3643.3|3649.4|3643.4|3649.1|3643.1|6
1642768200000|2022-01-21 12:30:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642768230000|2022-01-21 12:30:30|3648.8|3642.8|3648.8|3642.8|3649|3643|3648.8|3642.8|3
1642768240000|2022-01-21 12:30:40|3649|3643|3649|3643|3649|3643|3649|3643|1
1642768260000|2022-01-21 12:31:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|2
1642768270000|2022-01-21 12:31:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642768280000|2022-01-21 12:31:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642768290000|2022-01-21 12:31:30|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3647.5|3641.5|4
1642768300000|2022-01-21 12:31:40|3648.3|3642.3|3647.5|3641.5|3648.3|3642.3|3647.3|3641.3|3
1642768320000|2022-01-21 12:32:00|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|2
1642768360000|2022-01-21 12:32:40|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1642768370000|2022-01-21 12:32:50|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|4
1642768380000|2022-01-21 12:33:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1642768410000|2022-01-21 12:33:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642768420000|2022-01-21 12:33:40|3647.5|3641.5|3649|3643|3649|3643|3647.5|3641.5|2
1642768440000|2022-01-21 12:34:00|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1642768450000|2022-01-21 12:34:10|3650.3|3644.3|3649|3643|3650.3|3644.3|3649|3643|2
1642768460000|2022-01-21 12:34:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642768470000|2022-01-21 12:34:30|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1642768480000|2022-01-21 12:34:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642768500000|2022-01-21 12:35:00|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1642768510000|2022-01-21 12:35:10|3648.3|3642.3|3648|3642|3648.3|3642.3|3647.5|3641.5|4
1642768560000|2022-01-21 12:36:00|3649.3|3643.3|3649|3643|3649.3|3643.3|3648.8|3642.8|4
1642768570000|2022-01-21 12:36:10|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|3
1642768580000|2022-01-21 12:36:20|3648.5|3642.5|3651.5|3645.5|3651.5|3645.5|3648.5|3642.5|7
1642768590000|2022-01-21 12:36:30|3651|3645|3650.8|3644.8|3651|3645|3650|3644|6
1642768600000|2022-01-21 12:36:40|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|2
1642768610000|2022-01-21 12:36:50|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|2
1642768620000|2022-01-21 12:37:00|3649|3643|3649.3|3643.3|3649.3|3643.3|3648.5|3642.5|6
1642768630000|2022-01-21 12:37:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642768640000|2022-01-21 12:37:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642768650000|2022-01-21 12:37:30|3648.5|3642.5|3649.3|3643.3|3649.3|3643.3|3648.5|3642.5|2
1642768660000|2022-01-21 12:37:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642768670000|2022-01-21 12:37:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642768680000|2022-01-21 12:38:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1642768700000|2022-01-21 12:38:20|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1642768740000|2022-01-21 12:39:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642768770000|2022-01-21 12:39:30|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1642768780000|2022-01-21 12:39:40|3649|3643|3649|3643|3649|3643|3649|3643|1
1642768800000|2022-01-21 12:40:00|3648.5|3642.5|3647.8|3641.8|3649|3643|3647.8|3641.8|5
1642768810000|2022-01-21 12:40:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642768820000|2022-01-21 12:40:20|3648|3642|3646.3|3640.3|3648|3642|3646.3|3640.3|4
1642768830000|2022-01-21 12:40:30|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1642768840000|2022-01-21 12:40:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642768860000|2022-01-21 12:41:00|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|4
1642768900000|2022-01-21 12:41:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1642768910000|2022-01-21 12:41:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642768920000|2022-01-21 12:42:00|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|2
1642768930000|2022-01-21 12:42:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642768940000|2022-01-21 12:42:20|3647.4|3641.4|3647.3|3641.3|3647.4|3641.4|3647.3|3641.3|2
1642768950000|2022-01-21 12:42:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642768970000|2022-01-21 12:42:50|3645.5|3639.5|3643.1|3637.1|3645.5|3639.5|3643.1|3637.1|2
1642768980000|2022-01-21 12:43:00|3643.5|3637.5|3645.5|3639.5|3645.5|3639.5|3643.5|3637.5|3
1642768990000|2022-01-21 12:43:10|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|3
1642769000000|2022-01-21 12:43:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1642769010000|2022-01-21 12:43:30|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642769060000|2022-01-21 12:44:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642769070000|2022-01-21 12:44:30|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642769120000|2022-01-21 12:45:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1642769130000|2022-01-21 12:45:30|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|2
1642769140000|2022-01-21 12:45:40|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|2
1642769190000|2022-01-21 12:46:30|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1642769250000|2022-01-21 12:47:30|3646.5|3640.5|3648|3642|3648|3642|3646.5|3640.5|2
1642769260000|2022-01-21 12:47:40|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1642769280000|2022-01-21 12:48:00|3649.5|3643.5|3650.8|3644.8|3650.8|3644.8|3649.5|3643.5|3
1642769310000|2022-01-21 12:48:30|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.8|3642.8|2
1642769340000|2022-01-21 12:49:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642769350000|2022-01-21 12:49:10|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1642769360000|2022-01-21 12:49:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1642769410000|2022-01-21 12:50:10|3647|3641|3646.5|3640.5|3647.8|3641.8|3646.5|3640.5|5
1642769420000|2022-01-21 12:50:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642769480000|2022-01-21 12:51:20|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1642769490000|2022-01-21 12:51:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1642769500000|2022-01-21 12:51:40|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1642769510000|2022-01-21 12:51:50|3646.5|3640.5|3647|3641|3647|3641|3646.4|3640.4|4
1642769520000|2022-01-21 12:52:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642769540000|2022-01-21 12:52:20|3646.5|3640.5|3646|3640|3646.5|3640.5|3645.8|3639.8|3
1642769580000|2022-01-21 12:53:00|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|2
1642769590000|2022-01-21 12:53:10|3647|3641|3646.3|3640.3|3647|3641|3646.3|3640.3|2
1642769610000|2022-01-21 12:53:30|3647.3|3641.3|3645.8|3639.8|3647.3|3641.3|3645.8|3639.8|4
1642769620000|2022-01-21 12:53:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1642769630000|2022-01-21 12:53:50|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1642769640000|2022-01-21 12:54:00|3646.8|3640.8|3647.3|3641.3|3647.8|3641.8|3646.8|3640.8|4
1642769650000|2022-01-21 12:54:10|3646.8|3640.8|3645.5|3639.5|3647.3|3641.3|3645.5|3639.5|7
1642769660000|2022-01-21 12:54:20|3646|3640|3645.3|3639.3|3646|3640|3644.8|3638.8|4
1642769670000|2022-01-21 12:54:30|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|3
1642769680000|2022-01-21 12:54:40|3646|3640|3644.5|3638.5|3646|3640|3644.5|3638.5|3
1642769690000|2022-01-21 12:54:50|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645|3639|4
1642769700000|2022-01-21 12:55:00|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|4
1642769710000|2022-01-21 12:55:10|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1642769720000|2022-01-21 12:55:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1642769730000|2022-01-21 12:55:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642769740000|2022-01-21 12:55:40|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3644.3|3638.3|3
1642769750000|2022-01-21 12:55:50|3644.3|3638.3|3647.8|3641.8|3647.8|3641.8|3644.3|3638.3|4
1642769760000|2022-01-21 12:56:00|3647.5|3641.5|3645.3|3639.3|3647.5|3641.5|3645.3|3639.3|4
1642769780000|2022-01-21 12:56:20|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1642769790000|2022-01-21 12:56:30|3645|3639|3644|3638|3645|3639|3644|3638|3
1642769800000|2022-01-21 12:56:40|3643.3|3637.3|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|3
1642769810000|2022-01-21 12:56:50|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|4
1642769820000|2022-01-21 12:57:00|3641.4|3635.4|3641|3635|3641.4|3635.4|3641|3635|2
1642769830000|2022-01-21 12:57:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1642769840000|2022-01-21 12:57:20|3641|3635|3642.5|3636.5|3642.5|3636.5|3641|3635|2
1642769860000|2022-01-21 12:57:40|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|4
1642769880000|2022-01-21 12:58:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1642769900000|2022-01-21 12:58:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642769910000|2022-01-21 12:58:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642769920000|2022-01-21 12:58:40|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|2
1642769940000|2022-01-21 12:59:00|3642|3636|3641.5|3635.5|3642|3636|3641.5|3635.5|2
1642769950000|2022-01-21 12:59:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1642769960000|2022-01-21 12:59:20|3640.8|3634.8|3641.8|3635.8|3641.8|3635.8|3640.5|3634.5|6
1642769970000|2022-01-21 12:59:30|3642|3636|3640.3|3634.3|3642.3|3636.3|3640|3634|7
1642770000000|2022-01-21 13:00:00|3640.5|3634.5|3638.8|3632.8|3641.8|3635.8|3637.8|3631.8|21
1642770010000|2022-01-21 13:00:10|3638.3|3632.3|3639.9|3633.9|3640|3634|3636.3|3630.3|19
1642770020000|2022-01-21 13:00:20|3639.8|3633.8|3640.3|3634.3|3640.6|3634.6|3638.3|3632.3|22
1642770030000|2022-01-21 13:00:30|3640|3634|3639.8|3633.8|3640.3|3634.3|3638.8|3632.8|23
1642770040000|2022-01-21 13:00:40|3639.5|3633.5|3640.8|3634.8|3641|3635|3638.8|3632.8|15
1642770050000|2022-01-21 13:00:50|3640.5|3634.5|3639|3633|3640.8|3634.8|3638.5|3632.5|21
1642770060000|2022-01-21 13:01:00|3638.5|3632.5|3641.5|3635.5|3641.5|3635.5|3638.5|3632.5|9
1642770070000|2022-01-21 13:01:10|3642.3|3636.3|3640.5|3634.5|3642.3|3636.3|3639.8|3633.8|16
1642770080000|2022-01-21 13:01:20|3640.3|3634.3|3635.3|3629.3|3640.5|3634.5|3635.3|3629.3|16
1642770090000|2022-01-21 13:01:30|3634.8|3628.8|3632.8|3626.8|3634.8|3628.8|3632.8|3626.8|4
1642770100000|2022-01-21 13:01:40|3633|3627|3635.8|3629.8|3636.5|3630.5|3633|3627|15
1642770110000|2022-01-21 13:01:50|3635.5|3629.5|3634.5|3628.5|3635.8|3629.8|3633.8|3627.8|11
1642770120000|2022-01-21 13:02:00|3634.8|3628.8|3635.5|3629.5|3635.8|3629.8|3634.8|3628.8|3
1642770130000|2022-01-21 13:02:10|3634.5|3628.5|3634.5|3628.5|3635.8|3629.8|3634.5|3628.5|7
1642770140000|2022-01-21 13:02:20|3635|3629|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|3
1642770150000|2022-01-21 13:02:30|3635.3|3629.3|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|3
1642770160000|2022-01-21 13:02:40|3635|3629|3633.8|3627.8|3635|3629|3633.8|3627.8|5
1642770170000|2022-01-21 13:02:50|3634.3|3628.3|3632.5|3626.5|3634.3|3628.3|3632.5|3626.5|4
1642770180000|2022-01-21 13:03:00|3633.5|3627.5|3631.8|3625.8|3633.8|3627.8|3631.8|3625.8|10
1642770190000|2022-01-21 13:03:10|3633|3627|3631.8|3625.8|3634.3|3628.3|3630.5|3624.5|17
1642770200000|2022-01-21 13:03:20|3631.3|3625.3|3631.3|3625.3|3632|3626|3630.5|3624.5|17
1642770210000|2022-01-21 13:03:30|3631.8|3625.8|3629|3623|3632.5|3626.5|3628.8|3622.8|21
1642770220000|2022-01-21 13:03:40|3628.8|3622.8|3628.8|3622.8|3629.3|3623.3|3627.5|3621.5|18
1642770230000|2022-01-21 13:03:50|3627.8|3621.8|3627.3|3621.3|3628.5|3622.5|3627.1|3621.1|7
1642770240000|2022-01-21 13:04:00|3628|3622|3628.3|3622.3|3628.8|3622.8|3627.8|3621.8|6
1642770250000|2022-01-21 13:04:10|3627.3|3621.3|3627.5|3621.5|3628.3|3622.3|3627|3621|7
1642770260000|2022-01-21 13:04:20|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1642770270000|2022-01-21 13:04:30|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|3
1642770280000|2022-01-21 13:04:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|3
1642770290000|2022-01-21 13:04:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1642770300000|2022-01-21 13:05:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642770310000|2022-01-21 13:05:10|3629.5|3623.5|3631|3625|3631|3625|3629.5|3623.5|6
1642770320000|2022-01-21 13:05:20|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1642770330000|2022-01-21 13:05:30|3631.3|3625.3|3629.8|3623.8|3631.3|3625.3|3629.8|3623.8|5
1642770340000|2022-01-21 13:05:40|3631.3|3625.3|3631|3625|3631.3|3625.3|3630.8|3624.8|4
1642770350000|2022-01-21 13:05:50|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|4
1642770360000|2022-01-21 13:06:00|3632|3626|3632.3|3626.3|3632.3|3626.3|3631.3|3625.3|8
1642770370000|2022-01-21 13:06:10|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.3|3626.3|4
1642770380000|2022-01-21 13:06:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1642770390000|2022-01-21 13:06:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642770400000|2022-01-21 13:06:40|3633.5|3627.5|3633.5|3627.5|3634.3|3628.3|3633.3|3627.3|9
1642770410000|2022-01-21 13:06:50|3633.3|3627.3|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|4
1642770420000|2022-01-21 13:07:00|3633.3|3627.3|3630.8|3624.8|3633.3|3627.3|3629.8|3623.8|8
1642770430000|2022-01-21 13:07:10|3630.3|3624.3|3630|3624|3630.8|3624.8|3629.5|3623.5|7
1642770440000|2022-01-21 13:07:20|3630.5|3624.5|3630.6|3624.6|3630.8|3624.8|3630.5|3624.5|3
1642770450000|2022-01-21 13:07:30|3630.5|3624.5|3628|3622|3630.5|3624.5|3627.5|3621.5|9
1642770460000|2022-01-21 13:07:40|3627.8|3621.8|3629.3|3623.3|3629.3|3623.3|3627.8|3621.8|4
1642770470000|2022-01-21 13:07:50|3629.5|3623.5|3630.5|3624.5|3630.5|3624.5|3629.5|3623.5|3
1642770480000|2022-01-21 13:08:00|3630.8|3624.8|3627.8|3621.8|3630.8|3624.8|3627.8|3621.8|11
1642770490000|2022-01-21 13:08:10|3627.5|3621.5|3626.5|3620.5|3627.8|3621.8|3624.3|3618.3|19
1642770500000|2022-01-21 13:08:20|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|4
1642770510000|2022-01-21 13:08:30|3625|3619|3626.3|3620.3|3626.3|3620.3|3625|3619|3
1642770520000|2022-01-21 13:08:40|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|4
1642770530000|2022-01-21 13:08:50|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1642770540000|2022-01-21 13:09:00|3625.5|3619.5|3626|3620|3626|3620|3624.5|3618.5|12
1642770550000|2022-01-21 13:09:10|3625.9|3619.9|3626.8|3620.8|3626.8|3620.8|3625.9|3619.9|4
1642770560000|2022-01-21 13:09:20|3627|3621|3628.3|3622.3|3629.3|3623.3|3627|3621|7
1642770570000|2022-01-21 13:09:30|3628.8|3622.8|3628|3622|3628.8|3622.8|3627.5|3621.5|9
1642770580000|2022-01-21 13:09:40|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3627.3|3621.3|4
1642770590000|2022-01-21 13:09:50|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628|3622|3
1642770600000|2022-01-21 13:10:00|3628|3622|3626.3|3620.3|3628|3622|3626.3|3620.3|12
1642770610000|2022-01-21 13:10:10|3626.8|3620.8|3628.3|3622.3|3628.3|3622.3|3626.8|3620.8|5
1642770620000|2022-01-21 13:10:20|3629.3|3623.3|3628.5|3622.5|3629.5|3623.5|3628.5|3622.5|10
1642770630000|2022-01-21 13:10:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|4
1642770640000|2022-01-21 13:10:40|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1642770650000|2022-01-21 13:10:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|3
1642770660000|2022-01-21 13:11:00|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|7
1642770670000|2022-01-21 13:11:10|3626.5|3620.5|3627.3|3621.3|3627.3|3621.3|3626|3620|8
1642770680000|2022-01-21 13:11:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|3
1642770690000|2022-01-21 13:11:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3626.8|3620.8|3
1642770700000|2022-01-21 13:11:40|3628.3|3622.3|3628|3622|3628.3|3622.3|3627.8|3621.8|4
1642770710000|2022-01-21 13:11:50|3628.3|3622.3|3628|3622|3629|3623|3628|3622|4
1642770720000|2022-01-21 13:12:00|3627.8|3621.8|3628|3622|3629|3623|3627.8|3621.8|6
1642770730000|2022-01-21 13:12:10|3629|3623|3630.5|3624.5|3631|3625|3629|3623|15
1642770740000|2022-01-21 13:12:20|3630.8|3624.8|3631|3625|3631.3|3625.3|3630.5|3624.5|9
1642770750000|2022-01-21 13:12:30|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1642770760000|2022-01-21 13:12:40|3631.3|3625.3|3631|3625|3631.8|3625.8|3630.5|3624.5|9
1642770780000|2022-01-21 13:13:00|3630.8|3624.8|3629.5|3623.5|3630.8|3624.8|3629|3623|12
1642770790000|2022-01-21 13:13:10|3629.3|3623.3|3632|3626|3632|3626|3629.3|3623.3|7
1642770800000|2022-01-21 13:13:20|3632.3|3626.3|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|4
1642770810000|2022-01-21 13:13:30|3632.5|3626.5|3631.5|3625.5|3632.5|3626.5|3631.5|3625.5|8
1642770820000|2022-01-21 13:13:40|3632|3626|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|5
1642770830000|2022-01-21 13:13:50|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632|3626|10
1642770840000|2022-01-21 13:14:00|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|11
1642770850000|2022-01-21 13:14:10|3633|3627|3633.8|3627.8|3633.8|3627.8|3633|3627|2
1642770860000|2022-01-21 13:14:20|3633.5|3627.5|3633.8|3627.8|3634|3628|3633.5|3627.5|6
1642770870000|2022-01-21 13:14:30|3634|3628|3634.5|3628.5|3634.8|3628.8|3634|3628|5
1642770880000|2022-01-21 13:14:40|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1642770890000|2022-01-21 13:14:50|3634.3|3628.3|3634|3628|3634.3|3628.3|3633.5|3627.5|8
1642770900000|2022-01-21 13:15:00|3634.3|3628.3|3634.5|3628.5|3635.5|3629.5|3634|3628|8
1642770910000|2022-01-21 13:15:10|3634|3628|3634.5|3628.5|3634.5|3628.5|3633.5|3627.5|14
1642770920000|2022-01-21 13:15:20|3634.3|3628.3|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|4
1642770930000|2022-01-21 13:15:30|3634|3628|3634.5|3628.5|3634.8|3628.8|3634|3628|5
1642770940000|2022-01-21 13:15:40|3634.3|3628.3|3634.8|3628.8|3635.3|3629.3|3634|3628|12
1642770950000|2022-01-21 13:15:50|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|4
1642770960000|2022-01-21 13:16:00|3634.5|3628.5|3634|3628|3634.8|3628.8|3633.5|3627.5|18
1642770970000|2022-01-21 13:16:10|3634.5|3628.5|3636.3|3630.3|3636.3|3630.3|3634.3|3628.3|7
1642770980000|2022-01-21 13:16:20|3636.5|3630.5|3636.3|3630.3|3637.5|3631.5|3636.3|3630.3|5
1642770990000|2022-01-21 13:16:30|3636|3630|3636|3630|3636.3|3630.3|3635.8|3629.8|5
1642771020000|2022-01-21 13:17:00|3635.8|3629.8|3634.5|3628.5|3635.8|3629.8|3634.3|3628.3|8
1642771030000|2022-01-21 13:17:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642771050000|2022-01-21 13:17:30|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1642771060000|2022-01-21 13:17:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642771070000|2022-01-21 13:17:50|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1642771080000|2022-01-21 13:18:00|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1642771090000|2022-01-21 13:18:10|3633|3627|3632|3626|3633|3627|3632|3626|4
1642771100000|2022-01-21 13:18:20|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1642771110000|2022-01-21 13:18:30|3632|3626|3630.5|3624.5|3632|3626|3630.5|3624.5|6
1642771120000|2022-01-21 13:18:40|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|3
1642771130000|2022-01-21 13:18:50|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|3
1642771140000|2022-01-21 13:19:00|3630.5|3624.5|3631.3|3625.3|3631.5|3625.5|3630.5|3624.5|4
1642771160000|2022-01-21 13:19:20|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1642771170000|2022-01-21 13:19:30|3632|3626|3632|3626|3632.3|3626.3|3632|3626|3
1642771180000|2022-01-21 13:19:40|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1642771190000|2022-01-21 13:19:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1642771200000|2022-01-21 13:20:00|3632.5|3626.5|3632|3626|3632.5|3626.5|3631.3|3625.3|10
1642771210000|2022-01-21 13:20:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642771260000|2022-01-21 13:21:00|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|4
1642771270000|2022-01-21 13:21:10|3632|3626|3630.8|3624.8|3632|3626|3630.8|3624.8|4
1642771280000|2022-01-21 13:21:20|3631|3625|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|4
1642771290000|2022-01-21 13:21:30|3630.8|3624.8|3630.3|3624.3|3631|3625|3630|3624|7
1642771300000|2022-01-21 13:21:40|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3630.5|3624.5|4
1642771310000|2022-01-21 13:21:50|3630.5|3624.5|3631.8|3625.8|3631.8|3625.8|3630.5|3624.5|4
1642771320000|2022-01-21 13:22:00|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1642771330000|2022-01-21 13:22:10|3632.6|3626.6|3633|3627|3633|3627|3632.6|3626.6|3
1642771350000|2022-01-21 13:22:30|3633.3|3627.3|3632|3626|3633.3|3627.3|3632|3626|4
1642771360000|2022-01-21 13:22:40|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1642771370000|2022-01-21 13:22:50|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.3|3625.3|6
1642771380000|2022-01-21 13:23:00|3631.3|3625.3|3631.5|3625.5|3631.8|3625.8|3631.3|3625.3|3
1642771390000|2022-01-21 13:23:10|3631.8|3625.8|3633|3627|3633|3627|3631.8|3625.8|5
1642771400000|2022-01-21 13:23:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642771410000|2022-01-21 13:23:30|3633|3627|3633.5|3627.5|3633.8|3627.8|3633|3627|4
1642771420000|2022-01-21 13:23:40|3633.8|3627.8|3632.5|3626.5|3633.8|3627.8|3632.5|3626.5|5
1642771430000|2022-01-21 13:23:50|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1642771440000|2022-01-21 13:24:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642771450000|2022-01-21 13:24:10|3632|3626|3633.5|3627.5|3634|3628|3632|3626|6
1642771460000|2022-01-21 13:24:20|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|4
1642771470000|2022-01-21 13:24:30|3634|3628|3634|3628|3635.3|3629.3|3633.8|3627.8|9
1642771480000|2022-01-21 13:24:40|3634.5|3628.5|3635.8|3629.8|3635.8|3629.8|3634.3|3628.3|5
1642771490000|2022-01-21 13:24:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1642771500000|2022-01-21 13:25:00|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636|3630|4
1642771510000|2022-01-21 13:25:10|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|4
1642771520000|2022-01-21 13:25:20|3637.3|3631.3|3636.5|3630.5|3637.3|3631.3|3636.5|3630.5|5
1642771530000|2022-01-21 13:25:30|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|2
1642771540000|2022-01-21 13:25:40|3638|3632|3636.8|3630.8|3638|3632|3636.5|3630.5|9
1642771550000|2022-01-21 13:25:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1642771560000|2022-01-21 13:26:00|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3637|3631|5
1642771580000|2022-01-21 13:26:20|3637.5|3631.5|3638.3|3632.3|3638.5|3632.5|3637.5|3631.5|4
1642771590000|2022-01-21 13:26:30|3637.3|3631.3|3638|3632|3638.3|3632.3|3637.3|3631.3|7
1642771600000|2022-01-21 13:26:40|3637.8|3631.8|3639.8|3633.8|3639.8|3633.8|3637.5|3631.5|9
1642771610000|2022-01-21 13:26:50|3640|3634|3640.3|3634.3|3640.8|3634.8|3640|3634|12
1642771620000|2022-01-21 13:27:00|3640.5|3634.5|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|4
1642771630000|2022-01-21 13:27:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1642771640000|2022-01-21 13:27:20|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|5
1642771650000|2022-01-21 13:27:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1642771660000|2022-01-21 13:27:40|3640.8|3634.8|3640|3634|3640.8|3634.8|3639.8|3633.8|3
1642771670000|2022-01-21 13:27:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1642771680000|2022-01-21 13:28:00|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|9
1642771690000|2022-01-21 13:28:10|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637|3631|4
1642771700000|2022-01-21 13:28:20|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642771710000|2022-01-21 13:28:30|3637.8|3631.8|3640|3634|3640.8|3634.8|3637.8|3631.8|6
1642771720000|2022-01-21 13:28:40|3639|3633|3639.8|3633.8|3640|3634|3639|3633|3
1642771730000|2022-01-21 13:28:50|3640|3634|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|4
1642771740000|2022-01-21 13:29:00|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|5
1642771750000|2022-01-21 13:29:10|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|6
1642771760000|2022-01-21 13:29:20|3642.8|3636.8|3642|3636|3643|3637|3641.8|3635.8|8
1642771770000|2022-01-21 13:29:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642|3636|3
1642771780000|2022-01-21 13:29:40|3642|3636|3642|3636|3642|3636|3641.3|3635.3|5
1642771790000|2022-01-21 13:29:50|3642.3|3636.3|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|2
1642771800000|2022-01-21 13:30:00|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|4
1642771810000|2022-01-21 13:30:10|3642.5|3636.5|3643.5|3637.5|3643.8|3637.8|3642.5|3636.5|5
1642771820000|2022-01-21 13:30:20|3643.8|3637.8|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|6
1642771830000|2022-01-21 13:30:30|3643.3|3637.3|3643.8|3637.8|3643.8|3637.8|3642.8|3636.8|8
1642771840000|2022-01-21 13:30:40|3643|3637|3641.8|3635.8|3643.5|3637.5|3641.8|3635.8|7
1642771850000|2022-01-21 13:30:50|3641.5|3635.5|3641.8|3635.8|3642.3|3636.3|3641.5|3635.5|4
1642771860000|2022-01-21 13:31:00|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|4
1642771870000|2022-01-21 13:31:10|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|4
1642771880000|2022-01-21 13:31:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641|3635|3
1642771890000|2022-01-21 13:31:30|3641.8|3635.8|3644.8|3638.8|3645|3639|3641.8|3635.8|4
1642771900000|2022-01-21 13:31:40|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|2
1642771910000|2022-01-21 13:31:50|3644|3638|3644.5|3638.5|3644.5|3638.5|3643|3637|5
1642771920000|2022-01-21 13:32:00|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1642771930000|2022-01-21 13:32:10|3645|3639|3645|3639|3645|3639|3645|3639|1
1642771940000|2022-01-21 13:32:20|3646|3640|3644.8|3638.8|3646|3640|3644.8|3638.8|4
1642771950000|2022-01-21 13:32:30|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|3
1642771960000|2022-01-21 13:32:40|3644.5|3638.5|3644.8|3638.8|3645.3|3639.3|3644.5|3638.5|4
1642771970000|2022-01-21 13:32:50|3645|3639|3645.3|3639.3|3645.3|3639.3|3645|3639|2
1642771980000|2022-01-21 13:33:00|3645|3639|3645.3|3639.3|3645.5|3639.5|3645|3639|3
1642771990000|2022-01-21 13:33:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1642772000000|2022-01-21 13:33:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1642772010000|2022-01-21 13:33:30|3645.5|3639.5|3644.8|3638.8|3645.8|3639.8|3644.5|3638.5|7
1642772020000|2022-01-21 13:33:40|3645|3639|3644.8|3638.8|3645|3639|3644.5|3638.5|4
1642772040000|2022-01-21 13:34:00|3644|3638|3648|3642|3648.1|3642.1|3644|3638|14
1642772050000|2022-01-21 13:34:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|4
1642772060000|2022-01-21 13:34:20|3648.5|3642.5|3649.5|3643.5|3649.5|3643.5|3648.5|3642.5|2
1642772070000|2022-01-21 13:34:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642772080000|2022-01-21 13:34:40|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|3
1642772090000|2022-01-21 13:34:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1642772100000|2022-01-21 13:35:00|3649.5|3643.5|3650.5|3644.5|3650.5|3644.5|3649.5|3643.5|3
1642772110000|2022-01-21 13:35:10|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|6
1642772130000|2022-01-21 13:35:30|3650.8|3644.8|3650.3|3644.3|3651|3645|3650.3|3644.3|5
1642772140000|2022-01-21 13:35:40|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1642772150000|2022-01-21 13:35:50|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|3
1642772160000|2022-01-21 13:36:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642772170000|2022-01-21 13:36:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3649.8|3643.8|4
1642772180000|2022-01-21 13:36:20|3652.4|3646.4|3654.8|3648.8|3654.8|3648.8|3652.4|3646.4|3
1642772190000|2022-01-21 13:36:30|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3654.8|3648.8|3
1642772200000|2022-01-21 13:36:40|3655|3649|3655.3|3649.3|3655.3|3649.3|3654.8|3648.8|7
1642772210000|2022-01-21 13:36:50|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|3
1642772220000|2022-01-21 13:37:00|3656.3|3650.3|3657.5|3651.5|3657.5|3651.5|3656.3|3650.3|5
1642772230000|2022-01-21 13:37:10|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1642772240000|2022-01-21 13:37:20|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1642772250000|2022-01-21 13:37:30|3658.5|3652.5|3659|3653|3659|3653|3658.5|3652.5|3
1642772260000|2022-01-21 13:37:40|3658.8|3652.8|3658.3|3652.3|3658.8|3652.8|3658.3|3652.3|2
1642772300000|2022-01-21 13:38:20|3658|3652|3658|3652|3658|3652|3658|3652|1
1642772310000|2022-01-21 13:38:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642772320000|2022-01-21 13:38:40|3658.3|3652.3|3659|3653|3659|3653|3658.3|3652.3|2
1642772330000|2022-01-21 13:38:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1642772340000|2022-01-21 13:39:00|3659.5|3653.5|3660.3|3654.3|3660.3|3654.3|3659.5|3653.5|3
1642772350000|2022-01-21 13:39:10|3660.5|3654.5|3661|3655|3661|3655|3660.5|3654.5|3
1642772360000|2022-01-21 13:39:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1642772370000|2022-01-21 13:39:30|3661|3655|3661.8|3655.8|3661.8|3655.8|3661|3655|3
1642772380000|2022-01-21 13:39:40|3662.3|3656.3|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|3
1642772400000|2022-01-21 13:40:00|3662.5|3656.5|3660.8|3654.8|3662.5|3656.5|3660.8|3654.8|5
1642772410000|2022-01-21 13:40:10|3660.5|3654.5|3661.3|3655.3|3661.3|3655.3|3660.3|3654.3|8
1642772430000|2022-01-21 13:40:30|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1642772440000|2022-01-21 13:40:40|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|3
1642772450000|2022-01-21 13:40:50|3662|3656|3662|3656|3662|3656|3662|3656|1
1642772470000|2022-01-21 13:41:10|3662.5|3656.5|3661.5|3655.5|3663|3657|3661.5|3655.5|9
1642772480000|2022-01-21 13:41:20|3661.3|3655.3|3659.3|3653.3|3661.3|3655.3|3659.3|3653.3|4
1642772490000|2022-01-21 13:41:30|3659.8|3653.8|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|2
1642772500000|2022-01-21 13:41:40|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|3
1642772510000|2022-01-21 13:41:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1642772520000|2022-01-21 13:42:00|3660.5|3654.5|3659.3|3653.3|3660.5|3654.5|3659.3|3653.3|6
1642772530000|2022-01-21 13:42:10|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1642772540000|2022-01-21 13:42:20|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642772560000|2022-01-21 13:42:40|3661|3655|3661|3655|3661|3655|3661|3655|1
1642772580000|2022-01-21 13:43:00|3661.3|3655.3|3663|3657|3663|3657|3661.3|3655.3|8
1642772590000|2022-01-21 13:43:10|3663.3|3657.3|3664.5|3658.5|3664.5|3658.5|3663.3|3657.3|4
1642772600000|2022-01-21 13:43:20|3664.3|3658.3|3665.3|3659.3|3665.5|3659.5|3664.3|3658.3|5
1642772610000|2022-01-21 13:43:30|3665.5|3659.5|3666.5|3660.5|3666.5|3660.5|3665.5|3659.5|4
1642772640000|2022-01-21 13:44:00|3668|3662|3667.5|3661.5|3668.5|3662.5|3666.8|3660.8|17
1642772650000|2022-01-21 13:44:10|3667.3|3661.3|3666.5|3660.5|3667.3|3661.3|3666.5|3660.5|3
1642772660000|2022-01-21 13:44:20|3665.8|3659.8|3663.5|3657.5|3665.8|3659.8|3663.5|3657.5|7
1642772670000|2022-01-21 13:44:30|3663.8|3657.8|3664.3|3658.3|3664.3|3658.3|3663.8|3657.8|3
1642772680000|2022-01-21 13:44:40|3664.5|3658.5|3665.5|3659.5|3665.5|3659.5|3664.5|3658.5|4
1642772690000|2022-01-21 13:44:50|3665.3|3659.3|3665|3659|3665.3|3659.3|3665|3659|2
1642772700000|2022-01-21 13:45:00|3665.3|3659.3|3666.8|3660.8|3666.8|3660.8|3665.3|3659.3|5
1642772710000|2022-01-21 13:45:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1642772730000|2022-01-21 13:45:30|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1642772740000|2022-01-21 13:45:40|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1642772750000|2022-01-21 13:45:50|3667.5|3661.5|3669|3663|3669.5|3663.5|3667.5|3661.5|7
1642772770000|2022-01-21 13:46:10|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1642772780000|2022-01-21 13:46:20|3669.3|3663.3|3670|3664|3670|3664|3669.3|3663.3|5
1642772790000|2022-01-21 13:46:30|3669.5|3663.5|3670|3664|3671|3665|3669.5|3663.5|8
1642772800000|2022-01-21 13:46:40|3670.3|3664.3|3670.3|3664.3|3671|3665|3670|3664|9
1642772820000|2022-01-21 13:47:00|3670|3664|3670.3|3664.3|3670.3|3664.3|3669.5|3663.5|4
1642772840000|2022-01-21 13:47:20|3669.8|3663.8|3669|3663|3669.8|3663.8|3669|3663|2
1642772850000|2022-01-21 13:47:30|3669.3|3663.3|3670|3664|3670.6|3664.6|3669.3|3663.3|8
1642772860000|2022-01-21 13:47:40|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|2
1642772870000|2022-01-21 13:47:50|3670.5|3664.5|3669.8|3663.8|3670.5|3664.5|3669.8|3663.8|3
1642772900000|2022-01-21 13:48:20|3670.8|3664.8|3669.8|3663.8|3670.8|3664.8|3669.8|3663.8|3
1642772910000|2022-01-21 13:48:30|3670|3664|3671.5|3665.5|3671.5|3665.5|3670|3664|4
1642772920000|2022-01-21 13:48:40|3671.3|3665.3|3672|3666|3672|3666|3671.3|3665.3|2
1642772930000|2022-01-21 13:48:50|3672.3|3666.3|3673.8|3667.8|3675|3669|3672.3|3666.3|7
1642772940000|2022-01-21 13:49:00|3674.3|3668.3|3673.8|3667.8|3675|3669|3673.3|3667.3|10
1642772950000|2022-01-21 13:49:10|3674.3|3668.3|3674|3668|3675|3669|3673.8|3667.8|8
1642772960000|2022-01-21 13:49:20|3674.3|3668.3|3675.3|3669.3|3675.3|3669.3|3674.3|3668.3|17
1642772970000|2022-01-21 13:49:30|3675.8|3669.8|3674.5|3668.5|3675.8|3669.8|3674.5|3668.5|9
1642772980000|2022-01-21 13:49:40|3674.3|3668.3|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|5
1642772990000|2022-01-21 13:49:50|3674.5|3668.5|3674.3|3668.3|3674.5|3668.5|3674.3|3668.3|2
1642773010000|2022-01-21 13:50:10|3674.5|3668.5|3674|3668|3674.5|3668.5|3674|3668|3
1642773020000|2022-01-21 13:50:20|3674.3|3668.3|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|5
1642773030000|2022-01-21 13:50:30|3674.3|3668.3|3674|3668|3674.8|3668.8|3674|3668|4
1642773040000|2022-01-21 13:50:40|3673.8|3667.8|3674|3668|3674|3668|3673.8|3667.8|2
1642773050000|2022-01-21 13:50:50|3674.3|3668.3|3676|3670|3676|3670|3674.3|3668.3|2
1642773060000|2022-01-21 13:51:00|3676.3|3670.3|3676.8|3670.8|3678|3672|3676|3670|9
1642773070000|2022-01-21 13:51:10|3676.5|3670.5|3678.3|3672.3|3678.3|3672.3|3676.5|3670.5|10
1642773080000|2022-01-21 13:51:20|3678|3672|3681.3|3675.3|3681.3|3675.3|3678|3672|9
1642773090000|2022-01-21 13:51:30|3680.8|3674.8|3680.3|3674.3|3680.8|3674.8|3680.3|3674.3|2
1642773100000|2022-01-21 13:51:40|3680.5|3674.5|3680.8|3674.8|3680.8|3674.8|3680.5|3674.5|2
1642773110000|2022-01-21 13:51:50|3681|3675|3680.8|3674.8|3681|3675|3680.5|3674.5|4
1642773120000|2022-01-21 13:52:00|3680.3|3674.3|3678.5|3672.5|3680.5|3674.5|3678.5|3672.5|6
1642773130000|2022-01-21 13:52:10|3678.3|3672.3|3677.3|3671.3|3678.3|3672.3|3677.3|3671.3|5
1642773140000|2022-01-21 13:52:20|3676.8|3670.8|3676|3670|3676.8|3670.8|3676|3670|2
1642773160000|2022-01-21 13:52:40|3675.8|3669.8|3674.8|3668.8|3676|3670|3674.8|3668.8|5
1642773170000|2022-01-21 13:52:50|3675|3669|3675.5|3669.5|3675.5|3669.5|3675|3669|3
1642773180000|2022-01-21 13:53:00|3675.8|3669.8|3675|3669|3675.8|3669.8|3675|3669|4
1642773190000|2022-01-21 13:53:10|3674.8|3668.8|3672.5|3666.5|3674.8|3668.8|3672|3666|10
1642773200000|2022-01-21 13:53:20|3672.3|3666.3|3668.3|3662.3|3672.3|3666.3|3668.3|3662.3|6
1642773210000|2022-01-21 13:53:30|3668|3662|3668|3662|3668|3662|3668|3662|1
1642773220000|2022-01-21 13:53:40|3669.5|3663.5|3668.8|3662.8|3669.5|3663.5|3668|3662|5
1642773230000|2022-01-21 13:53:50|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|2
1642773240000|2022-01-21 13:54:00|3669.3|3663.3|3668.3|3662.3|3669.3|3663.3|3668.3|3662.3|5
1642773250000|2022-01-21 13:54:10|3668|3662|3667.8|3661.8|3668.1|3662.1|3667.8|3661.8|4
1642773260000|2022-01-21 13:54:20|3667.5|3661.5|3666|3660|3667.5|3661.5|3665.8|3659.8|6
1642773270000|2022-01-21 13:54:30|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1642773290000|2022-01-21 13:54:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3664.8|3658.8|3
1642773300000|2022-01-21 13:55:00|3665.8|3659.8|3667.5|3661.5|3667.8|3661.8|3665.8|3659.8|9
1642773310000|2022-01-21 13:55:10|3667|3661|3665.1|3659.1|3667|3661|3665.1|3659.1|4
1642773320000|2022-01-21 13:55:20|3664.9|3658.9|3665|3659|3665|3659|3664.9|3658.9|2
1642773330000|2022-01-21 13:55:30|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3663.8|3657.8|7
1642773340000|2022-01-21 13:55:40|3665|3659|3664|3658|3665|3659|3664|3658|3
1642773350000|2022-01-21 13:55:50|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664|3658|3
1642773360000|2022-01-21 13:56:00|3664.5|3658.5|3665.5|3659.5|3665.5|3659.5|3664.5|3658.5|3
1642773370000|2022-01-21 13:56:10|3665.8|3659.8|3666|3660|3666|3660|3665.8|3659.8|2
1642773380000|2022-01-21 13:56:20|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|2
1642773390000|2022-01-21 13:56:30|3666.3|3660.3|3665.3|3659.3|3666.3|3660.3|3665|3659|11
1642773400000|2022-01-21 13:56:40|3665|3659|3667.3|3661.3|3667.3|3661.3|3665|3659|5
1642773410000|2022-01-21 13:56:50|3666.8|3660.8|3667|3661|3667.5|3661.5|3666.8|3660.8|5
1642773420000|2022-01-21 13:57:00|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1642773430000|2022-01-21 13:57:10|3667.5|3661.5|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|3
1642773480000|2022-01-21 13:58:00|3667.8|3661.8|3668.8|3662.8|3668.8|3662.8|3667.8|3661.8|2
1642773490000|2022-01-21 13:58:10|3669|3663|3669|3663|3669|3663|3669|3663|1
1642773500000|2022-01-21 13:58:20|3669.3|3663.3|3670.3|3664.3|3670.3|3664.3|3669.3|3663.3|4
1642773510000|2022-01-21 13:58:30|3670.5|3664.5|3671.5|3665.5|3671.5|3665.5|3670.5|3664.5|3
1642773530000|2022-01-21 13:58:50|3671|3665|3671|3665|3671|3665|3671|3665|1
1642773540000|2022-01-21 13:59:00|3670|3664|3670.5|3664.5|3670.5|3664.5|3669.8|3663.8|5
1642773550000|2022-01-21 13:59:10|3669.8|3663.8|3670.5|3664.5|3670.5|3664.5|3669.8|3663.8|3
1642773560000|2022-01-21 13:59:20|3669.8|3663.8|3670.8|3664.8|3670.8|3664.8|3669.8|3663.8|3
1642773570000|2022-01-21 13:59:30|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|1
1642773580000|2022-01-21 13:59:40|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|2
1642773600000|2022-01-21 14:00:00|3670.8|3664.8|3672.5|3666.5|3672.8|3666.8|3670.8|3664.8|9
1642773610000|2022-01-21 14:00:10|3672|3666|3672|3666|3672|3666|3671.8|3665.8|3
1642773620000|2022-01-21 14:00:20|3672.5|3666.5|3672|3666|3672.8|3666.8|3672|3666|5
1642773630000|2022-01-21 14:00:30|3672.3|3666.3|3674|3668|3674.3|3668.3|3672.3|3666.3|6
1642773650000|2022-01-21 14:00:50|3674.8|3668.8|3674.3|3668.3|3674.8|3668.8|3674.3|3668.3|2
1642773660000|2022-01-21 14:01:00|3674.8|3668.8|3675.3|3669.3|3675.8|3669.8|3674.3|3668.3|8
1642773670000|2022-01-21 14:01:10|3675.5|3669.5|3675.3|3669.3|3675.8|3669.8|3675.3|3669.3|6
1642773680000|2022-01-21 14:01:20|3675.5|3669.5|3676|3670|3676|3670|3675.5|3669.5|9
1642773690000|2022-01-21 14:01:30|3676.3|3670.3|3674.8|3668.8|3676.3|3670.3|3674.8|3668.8|6
1642773700000|2022-01-21 14:01:40|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|3
1642773710000|2022-01-21 14:01:50|3674|3668|3674|3668|3674|3668|3674|3668|1
1642773720000|2022-01-21 14:02:00|3673.5|3667.5|3672.8|3666.8|3673.5|3667.5|3672.8|3666.8|2
1642773730000|2022-01-21 14:02:10|3673|3667|3672.3|3666.3|3673|3667|3672.3|3666.3|4
1642773740000|2022-01-21 14:02:20|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671|3665|6
1642773760000|2022-01-21 14:02:40|3672|3666|3672.5|3666.5|3672.8|3666.8|3672|3666|5
1642773770000|2022-01-21 14:02:50|3672|3666|3672|3666|3672|3666|3672|3666|1
1642773790000|2022-01-21 14:03:10|3671.8|3665.8|3670.5|3664.5|3672|3666|3670.5|3664.5|7
1642773800000|2022-01-21 14:03:20|3669.3|3663.3|3668.8|3662.8|3669.3|3663.3|3668.5|3662.5|4
1642773810000|2022-01-21 14:03:30|3668|3662|3668.8|3662.8|3668.8|3662.8|3668|3662|2
1642773820000|2022-01-21 14:03:40|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1642773830000|2022-01-21 14:03:50|3668.8|3662.8|3666.8|3660.8|3668.8|3662.8|3666.8|3660.8|5
1642773840000|2022-01-21 14:04:00|3667|3661|3665.1|3659.1|3668.5|3662.5|3665|3659|10
1642773850000|2022-01-21 14:04:10|3664.9|3658.9|3665.3|3659.3|3665.3|3659.3|3664.9|3658.9|3
1642773860000|2022-01-21 14:04:20|3665.5|3659.5|3665.3|3659.3|3665.8|3659.8|3665.3|3659.3|4
1642773870000|2022-01-21 14:04:30|3665|3659|3665.3|3659.3|3665.3|3659.3|3664|3658|6
1642773880000|2022-01-21 14:04:40|3665|3659|3664.5|3658.5|3665.3|3659.3|3664.5|3658.5|7
1642773890000|2022-01-21 14:04:50|3663.8|3657.8|3664|3658|3664|3658|3663.8|3657.8|2
1642773900000|2022-01-21 14:05:00|3664.3|3658.3|3665.3|3659.3|3665.3|3659.3|3664.3|3658.3|4
1642773910000|2022-01-21 14:05:10|3665|3659|3664.5|3658.5|3665|3659|3664.5|3658.5|5
1642773930000|2022-01-21 14:05:30|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|2
1642773940000|2022-01-21 14:05:40|3664.8|3658.8|3665|3659|3665.3|3659.3|3664.8|3658.8|3
1642773950000|2022-01-21 14:05:50|3664.3|3658.3|3665|3659|3665|3659|3664.3|3658.3|2
1642773960000|2022-01-21 14:06:00|3664.8|3658.8|3665|3659|3665|3659|3664.8|3658.8|2
1642773970000|2022-01-21 14:06:10|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1642773980000|2022-01-21 14:06:20|3665|3659|3664.8|3658.8|3665.3|3659.3|3664.8|3658.8|4
1642773990000|2022-01-21 14:06:30|3664.5|3658.5|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|3
1642774000000|2022-01-21 14:06:40|3664.8|3658.8|3664.5|3658.5|3665|3659|3664.5|3658.5|4
1642774020000|2022-01-21 14:07:00|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664|3658|3
1642774030000|2022-01-21 14:07:10|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|2
1642774040000|2022-01-21 14:07:20|3665|3659|3664.8|3658.8|3665|3659|3664.8|3658.8|2
1642774050000|2022-01-21 14:07:30|3665|3659|3664.8|3658.8|3665|3659|3664.8|3658.8|2
1642774070000|2022-01-21 14:07:50|3664.5|3658.5|3665|3659|3665|3659|3664.5|3658.5|3
1642774080000|2022-01-21 14:08:00|3664.8|3658.8|3664.8|3658.8|3665|3659|3664.8|3658.8|3
1642774090000|2022-01-21 14:08:10|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1642774100000|2022-01-21 14:08:20|3664.8|3658.8|3664.5|3658.5|3665|3659|3664.5|3658.5|4
1642774110000|2022-01-21 14:08:30|3664.8|3658.8|3664.5|3658.5|3665|3659|3664.5|3658.5|3
1642774120000|2022-01-21 14:08:40|3665|3659|3664.5|3658.5|3665|3659|3664.5|3658.5|3
1642774130000|2022-01-21 14:08:50|3664.8|3658.8|3664.8|3658.8|3665|3659|3664.8|3658.8|3
1642774140000|2022-01-21 14:09:00|3665|3659|3665|3659|3665.3|3659.3|3665|3659|3
1642774150000|2022-01-21 14:09:10|3664.8|3658.8|3665|3659|3665|3659|3664.8|3658.8|2
1642774160000|2022-01-21 14:09:20|3664.8|3658.8|3665|3659|3665|3659|3664.8|3658.8|2
1642774170000|2022-01-21 14:09:30|3664.8|3658.8|3665.3|3659.3|3665.3|3659.3|3663.8|3657.8|6
1642774180000|2022-01-21 14:09:40|3665.6|3659.6|3664.8|3658.8|3665.6|3659.6|3664.8|3658.8|14
1642774190000|2022-01-21 14:09:50|3665.5|3659.5|3665.8|3659.8|3666.3|3660.3|3665|3659|24
1642774200000|2022-01-21 14:10:00|3665.3|3659.3|3666|3660|3666.8|3660.8|3665.3|3659.3|5
1642774210000|2022-01-21 14:10:10|3666.3|3660.3|3665.3|3659.3|3666.8|3660.8|3665|3659|22
1642774220000|2022-01-21 14:10:20|3665|3659|3664.8|3658.8|3665|3659|3664.8|3658.8|2
1642774230000|2022-01-21 14:10:30|3664.3|3658.3|3664.6|3658.6|3665.8|3659.8|3664.3|3658.3|6
1642774240000|2022-01-21 14:10:40|3664.5|3658.5|3665.5|3659.5|3665.5|3659.5|3664.3|3658.3|7
1642774250000|2022-01-21 14:10:50|3666|3660|3665.3|3659.3|3666|3660|3665.3|3659.3|8
1642774260000|2022-01-21 14:11:00|3665|3659|3664.3|3658.3|3665|3659|3663.8|3657.8|5
1642774270000|2022-01-21 14:11:10|3664.5|3658.5|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|3
1642774280000|2022-01-21 14:11:20|3664|3658|3661.5|3655.5|3664|3658|3661.3|3655.3|5
1642774290000|2022-01-21 14:11:30|3660.8|3654.8|3659.5|3653.5|3660.8|3654.8|3659.5|3653.5|7
1642774300000|2022-01-21 14:11:40|3659.8|3653.8|3661.8|3655.8|3661.8|3655.8|3659.8|3653.8|2
1642774310000|2022-01-21 14:11:50|3662|3656|3662.5|3656.5|3662.5|3656.5|3662|3656|2
1642774320000|2022-01-21 14:12:00|3662.3|3656.3|3660.3|3654.3|3662.3|3656.3|3659.3|3653.3|8
1642774330000|2022-01-21 14:12:10|3659|3653|3658.8|3652.8|3660.3|3654.3|3658.8|3652.8|5
1642774340000|2022-01-21 14:12:20|3658.5|3652.5|3658.3|3652.3|3658.6|3652.6|3658.3|3652.3|3
1642774350000|2022-01-21 14:12:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1642774360000|2022-01-21 14:12:40|3657.8|3651.8|3659|3653|3659|3653|3657.8|3651.8|3
1642774380000|2022-01-21 14:13:00|3659.3|3653.3|3661.3|3655.3|3661.5|3655.5|3659.3|3653.3|5
1642774390000|2022-01-21 14:13:10|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1642774400000|2022-01-21 14:13:20|3662|3656|3662|3656|3662|3656|3662|3656|1
1642774410000|2022-01-21 14:13:30|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1642774420000|2022-01-21 14:13:40|3662|3656|3662|3656|3662|3656|3662|3656|1
1642774440000|2022-01-21 14:14:00|3661.8|3655.8|3660.3|3654.3|3661.8|3655.8|3660.3|3654.3|5
1642774450000|2022-01-21 14:14:10|3660|3654|3657.5|3651.5|3660|3654|3657.5|3651.5|10
1642774460000|2022-01-21 14:14:20|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|6
1642774480000|2022-01-21 14:14:40|3657.5|3651.5|3658.5|3652.5|3658.5|3652.5|3656.5|3650.5|8
1642774490000|2022-01-21 14:14:50|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1642774500000|2022-01-21 14:15:00|3658.8|3652.8|3658.5|3652.5|3659|3653|3657.8|3651.8|7
1642774510000|2022-01-21 14:15:10|3658.3|3652.3|3658.8|3652.8|3658.8|3652.8|3658.3|3652.3|3
1642774520000|2022-01-21 14:15:20|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1642774530000|2022-01-21 14:15:30|3658.8|3652.8|3659.3|3653.3|3660.8|3654.8|3658.8|3652.8|9
1642774540000|2022-01-21 14:15:40|3659|3653|3658.3|3652.3|3659|3653|3657.8|3651.8|5
1642774550000|2022-01-21 14:15:50|3658|3652|3659|3653|3659|3653|3658|3652|4
1642774560000|2022-01-21 14:16:00|3658.8|3652.8|3659.8|3653.8|3659.8|3653.8|3658.8|3652.8|7
1642774570000|2022-01-21 14:16:10|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642774580000|2022-01-21 14:16:20|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|2
1642774590000|2022-01-21 14:16:30|3660|3654|3660|3654|3660|3654|3660|3654|1
1642774630000|2022-01-21 14:17:10|3660.3|3654.3|3662|3656|3662|3656|3660.3|3654.3|7
1642774640000|2022-01-21 14:17:20|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1642774650000|2022-01-21 14:17:30|3661.3|3655.3|3660.8|3654.8|3661.8|3655.8|3660.5|3654.5|6
1642774660000|2022-01-21 14:17:40|3660|3654|3659.5|3653.5|3660.8|3654.8|3659.5|3653.5|7
1642774670000|2022-01-21 14:17:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659|3653|3
1642774690000|2022-01-21 14:18:10|3659.8|3653.8|3659|3653|3659.8|3653.8|3658.3|3652.3|10
1642774700000|2022-01-21 14:18:20|3659.3|3653.3|3657.8|3651.8|3659.3|3653.3|3657.8|3651.8|7
1642774710000|2022-01-21 14:18:30|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1642774720000|2022-01-21 14:18:40|3658|3652|3658|3652|3658|3652|3658|3652|1
1642774730000|2022-01-21 14:18:50|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.3|3651.3|4
1642774740000|2022-01-21 14:19:00|3657.3|3651.3|3654.3|3648.3|3657.3|3651.3|3654|3648|13
1642774750000|2022-01-21 14:19:10|3654.5|3648.5|3653.3|3647.3|3654.5|3648.5|3653.3|3647.3|8
1642774760000|2022-01-21 14:19:20|3652.8|3646.8|3653.5|3647.5|3653.8|3647.8|3652.8|3646.8|5
1642774770000|2022-01-21 14:19:30|3653.8|3647.8|3654.8|3648.8|3655|3649|3653.8|3647.8|5
1642774780000|2022-01-21 14:19:40|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1642774800000|2022-01-21 14:20:00|3655|3649|3654.5|3648.5|3655|3649|3654.5|3648.5|3
1642774810000|2022-01-21 14:20:10|3654.8|3648.8|3653.8|3647.8|3654.8|3648.8|3652.3|3646.3|7
1642774820000|2022-01-21 14:20:20|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1642774830000|2022-01-21 14:20:30|3653.5|3647.5|3654|3648|3654|3648|3653.5|3647.5|3
1642774850000|2022-01-21 14:20:50|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654.3|3648.3|4
1642774860000|2022-01-21 14:21:00|3654.5|3648.5|3656.3|3650.3|3656.3|3650.3|3654.5|3648.5|10
1642774870000|2022-01-21 14:21:10|3656.8|3650.8|3656.8|3650.8|3658.3|3652.3|3656.8|3650.8|11
1642774900000|2022-01-21 14:21:40|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|4
1642774910000|2022-01-21 14:21:50|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1642774920000|2022-01-21 14:22:00|3655.8|3649.8|3656.8|3650.8|3657.8|3651.8|3655.8|3649.8|5
1642774930000|2022-01-21 14:22:10|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|4
1642774940000|2022-01-21 14:22:20|3658|3652|3659|3653|3659|3653|3658|3652|7
1642774950000|2022-01-21 14:22:30|3658.8|3652.8|3657.3|3651.3|3658.8|3652.8|3657.3|3651.3|4
1642774960000|2022-01-21 14:22:40|3657.5|3651.5|3658.8|3652.8|3659|3653|3657.3|3651.3|10
1642774970000|2022-01-21 14:22:50|3659|3653|3659.8|3653.8|3660.8|3654.8|3658.8|3652.8|9
1642774980000|2022-01-21 14:23:00|3659.5|3653.5|3660.5|3654.5|3660.5|3654.5|3659.5|3653.5|4
1642774990000|2022-01-21 14:23:10|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1642775000000|2022-01-21 14:23:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1642775010000|2022-01-21 14:23:30|3660.5|3654.5|3660|3654|3660.8|3654.8|3660|3654|4
1642775030000|2022-01-21 14:23:50|3660.3|3654.3|3661.3|3655.3|3661.5|3655.5|3660.3|3654.3|3
1642775040000|2022-01-21 14:24:00|3661.5|3655.5|3662.3|3656.3|3662.3|3656.3|3661.5|3655.5|15
1642775050000|2022-01-21 14:24:10|3661.8|3655.8|3661.8|3655.8|3662|3656|3661.8|3655.8|25
1642775060000|2022-01-21 14:24:20|3662|3656|3662.5|3656.5|3662.5|3656.5|3661.8|3655.8|8
1642775070000|2022-01-21 14:24:30|3663.5|3657.5|3663.3|3657.3|3663.5|3657.5|3662.8|3656.8|3
1642775080000|2022-01-21 14:24:40|3663.5|3657.5|3664|3658|3664.5|3658.5|3663.5|3657.5|13
1642775090000|2022-01-21 14:24:50|3663.8|3657.8|3664|3658|3664|3658|3663.8|3657.8|2
1642775100000|2022-01-21 14:25:00|3664.3|3658.3|3662.8|3656.8|3665|3659|3662.5|3656.5|7
1642775110000|2022-01-21 14:25:10|3663|3657|3662.5|3656.5|3663|3657|3662.3|3656.3|15
1642775120000|2022-01-21 14:25:20|3662.3|3656.3|3662|3656|3662.5|3656.5|3662|3656|13
1642775130000|2022-01-21 14:25:30|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3661.8|3655.8|5
1642775140000|2022-01-21 14:25:40|3662.3|3656.3|3662.8|3656.8|3663.8|3657.8|3662.3|3656.3|11
1642775150000|2022-01-21 14:25:50|3664.3|3658.3|3662.8|3656.8|3664.3|3658.3|3662.8|3656.8|2
1642775160000|2022-01-21 14:26:00|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3661.8|3655.8|7
1642775170000|2022-01-21 14:26:10|3662|3656|3663|3657|3663|3657|3662|3656|14
1642775180000|2022-01-21 14:26:20|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|4
1642775190000|2022-01-21 14:26:30|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1642775200000|2022-01-21 14:26:40|3662.5|3656.5|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|16
1642775210000|2022-01-21 14:26:50|3662.5|3656.5|3661.3|3655.3|3662.5|3656.5|3661.3|3655.3|19
1642775220000|2022-01-21 14:27:00|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1642775230000|2022-01-21 14:27:10|3661|3655|3661|3655|3661|3655|3661|3655|1
1642775240000|2022-01-21 14:27:20|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1642775250000|2022-01-21 14:27:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1642775260000|2022-01-21 14:27:40|3660|3654|3661|3655|3661|3655|3660|3654|3
1642775270000|2022-01-21 14:27:50|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1642775280000|2022-01-21 14:28:00|3660.8|3654.8|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|11
1642775290000|2022-01-21 14:28:10|3660.5|3654.5|3659|3653|3660.5|3654.5|3659|3653|8
1642775300000|2022-01-21 14:28:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659|3653|11
1642775310000|2022-01-21 14:28:30|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642775320000|2022-01-21 14:28:40|3659.3|3653.3|3654.5|3648.5|3659.3|3653.3|3654.5|3648.5|4
1642775330000|2022-01-21 14:28:50|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|2
1642775340000|2022-01-21 14:29:00|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1642775350000|2022-01-21 14:29:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642775370000|2022-01-21 14:29:30|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642775390000|2022-01-21 14:29:50|3655|3649|3656.5|3650.5|3656.5|3650.5|3655|3649|4
1642775400000|2022-01-21 14:30:00|3656.8|3650.8|3655.1|3649.1|3656.8|3650.8|3655.1|3649.1|3
1642775410000|2022-01-21 14:30:10|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|2
1642775450000|2022-01-21 14:30:50|3654|3648|3653.3|3647.3|3654|3648|3652|3646|4
1642775460000|2022-01-21 14:31:00|3653.5|3647.5|3656.5|3650.5|3656.5|3650.5|3653.5|3647.5|7
1642775470000|2022-01-21 14:31:10|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|2
1642775490000|2022-01-21 14:31:30|3657.3|3651.3|3657.8|3651.8|3658|3652|3657.3|3651.3|7
1642775510000|2022-01-21 14:31:50|3657.5|3651.5|3656.8|3650.8|3657.5|3651.5|3656.8|3650.8|2
1642775520000|2022-01-21 14:32:00|3656.5|3650.5|3654.8|3648.8|3657|3651|3654.8|3648.8|7
1642775530000|2022-01-21 14:32:10|3654.5|3648.5|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|3
1642775540000|2022-01-21 14:32:20|3655|3649|3652.8|3646.8|3655.5|3649.5|3652.5|3646.5|5
1642775550000|2022-01-21 14:32:30|3653|3647|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1642775560000|2022-01-21 14:32:40|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1642775570000|2022-01-21 14:32:50|3651.5|3645.5|3651|3645|3652.3|3646.3|3650.8|3644.8|6
1642775580000|2022-01-21 14:33:00|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1642775590000|2022-01-21 14:33:10|3650.8|3644.8|3644.5|3638.5|3650.8|3644.8|3643.8|3637.8|10
1642775600000|2022-01-21 14:33:20|3643.5|3637.5|3643.8|3637.8|3644.5|3638.5|3643.5|3637.5|5
1642775610000|2022-01-21 14:33:30|3644|3638|3642.5|3636.5|3644|3638|3642.5|3636.5|4
1642775620000|2022-01-21 14:33:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1642775630000|2022-01-21 14:33:50|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1642775640000|2022-01-21 14:34:00|3643|3637|3643|3637|3644|3638|3643|3637|6
1642775650000|2022-01-21 14:34:10|3641.9|3635.9|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|5
1642775660000|2022-01-21 14:34:20|3641.9|3635.9|3641.8|3635.8|3641.9|3635.9|3641.8|3635.8|2
1642775680000|2022-01-21 14:34:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642775690000|2022-01-21 14:34:50|3641.5|3635.5|3641.5|3635.5|3641.8|3635.8|3640.5|3634.5|6
1642775700000|2022-01-21 14:35:00|3641.8|3635.8|3642|3636|3642|3636|3640.5|3634.5|6
1642775720000|2022-01-21 14:35:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642775730000|2022-01-21 14:35:30|3642.5|3636.5|3641.5|3635.5|3643|3637|3641.5|3635.5|6
1642775740000|2022-01-21 14:35:40|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3640.5|3634.5|5
1642775760000|2022-01-21 14:36:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642775770000|2022-01-21 14:36:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642775790000|2022-01-21 14:36:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1642775800000|2022-01-21 14:36:40|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642775820000|2022-01-21 14:37:00|3640.5|3634.5|3641.5|3635.5|3642.5|3636.5|3640.3|3634.3|11
1642775830000|2022-01-21 14:37:10|3641.8|3635.8|3652.5|3646.5|3652.9|3646.9|3641.8|3635.8|9
1642775840000|2022-01-21 14:37:20|3652.6|3646.6|3649.5|3643.5|3652.9|3646.9|3649.5|3643.5|10
1642775850000|2022-01-21 14:37:30|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1642775860000|2022-01-21 14:37:40|3648.8|3642.8|3649.5|3643.5|3649.8|3643.8|3648.8|3642.8|5
1642775870000|2022-01-21 14:37:50|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649|3643|9
1642775880000|2022-01-21 14:38:00|3649.3|3643.3|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|3
1642775890000|2022-01-21 14:38:10|3650.5|3644.5|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|7
1642775900000|2022-01-21 14:38:20|3650|3644|3649.8|3643.8|3650|3644|3649.5|3643.5|6
1642775910000|2022-01-21 14:38:30|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|3
1642775920000|2022-01-21 14:38:40|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649|3643|7
1642775930000|2022-01-21 14:38:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642775940000|2022-01-21 14:39:00|3649.5|3643.5|3650|3644|3650|3644|3649.3|3643.3|5
1642775950000|2022-01-21 14:39:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642775960000|2022-01-21 14:39:20|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|3
1642775970000|2022-01-21 14:39:30|3651.8|3645.8|3650.5|3644.5|3651.8|3645.8|3650.3|3644.3|8
1642776000000|2022-01-21 14:40:00|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.5|3644.5|6
1642776010000|2022-01-21 14:40:10|3651.8|3645.8|3650.3|3644.3|3651.8|3645.8|3650.3|3644.3|4
1642776020000|2022-01-21 14:40:20|3650.5|3644.5|3649.3|3643.3|3650.5|3644.5|3649.3|3643.3|4
1642776030000|2022-01-21 14:40:30|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|6
1642776040000|2022-01-21 14:40:40|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|9
1642776050000|2022-01-21 14:40:50|3649.3|3643.3|3649.5|3643.5|3650.3|3644.3|3649.3|3643.3|5
1642776060000|2022-01-21 14:41:00|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|7
1642776070000|2022-01-21 14:41:10|3649|3643|3645.5|3639.5|3649.3|3643.3|3645.5|3639.5|15
1642776080000|2022-01-21 14:41:20|3645.3|3639.3|3644.5|3638.5|3645.3|3639.3|3644|3638|4
1642776090000|2022-01-21 14:41:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644|3638|10
1642776100000|2022-01-21 14:41:40|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.5|3638.5|5
1642776110000|2022-01-21 14:41:50|3645.3|3639.3|3644.9|3638.9|3645.8|3639.8|3644.8|3638.8|9
1642776120000|2022-01-21 14:42:00|3645|3639|3643.5|3637.5|3645|3639|3643.5|3637.5|15
1642776130000|2022-01-21 14:42:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|5
1642776140000|2022-01-21 14:42:20|3643.5|3637.5|3644.3|3638.3|3645.3|3639.3|3643.5|3637.5|8
1642776150000|2022-01-21 14:42:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|6
1642776170000|2022-01-21 14:42:50|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1642776180000|2022-01-21 14:43:00|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|3
1642776200000|2022-01-21 14:43:20|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1642776210000|2022-01-21 14:43:30|3643.8|3637.8|3642|3636|3643.8|3637.8|3641.8|3635.8|5
1642776240000|2022-01-21 14:44:00|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|3
1642776260000|2022-01-21 14:44:20|3643|3637|3643|3637|3643|3637|3643|3637|1
1642776270000|2022-01-21 14:44:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642776280000|2022-01-21 14:44:40|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1642776290000|2022-01-21 14:44:50|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.3|3634.3|10
1642776300000|2022-01-21 14:45:00|3642.3|3636.3|3640.8|3634.8|3642.3|3636.3|3640|3634|5
1642776310000|2022-01-21 14:45:10|3640.5|3634.5|3640.8|3634.8|3641.5|3635.5|3640|3634|6
1642776320000|2022-01-21 14:45:20|3640|3634|3640|3634|3640|3634|3640|3634|1
1642776330000|2022-01-21 14:45:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1642776340000|2022-01-21 14:45:40|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1642776350000|2022-01-21 14:45:50|3641|3635|3641.5|3635.5|3642|3636|3641|3635|3
1642776360000|2022-01-21 14:46:00|3641.8|3635.8|3644.5|3638.5|3644.8|3638.8|3641.5|3635.5|9
1642776370000|2022-01-21 14:46:10|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1642776380000|2022-01-21 14:46:20|3645.3|3639.3|3646.3|3640.3|3647|3641|3645.3|3639.3|6
1642776390000|2022-01-21 14:46:30|3646.5|3640.5|3647.5|3641.5|3647.5|3641.5|3645.8|3639.8|4
1642776400000|2022-01-21 14:46:40|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|2
1642776410000|2022-01-21 14:46:50|3646.5|3640.5|3644.8|3638.8|3646.5|3640.5|3644.8|3638.8|4
1642776420000|2022-01-21 14:47:00|3645|3639|3645.3|3639.3|3645.3|3639.3|3645|3639|2
1642776440000|2022-01-21 14:47:20|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|2
1642776450000|2022-01-21 14:47:30|3646.3|3640.3|3646.8|3640.8|3647|3641|3646.3|3640.3|5
1642776460000|2022-01-21 14:47:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|3
1642776470000|2022-01-21 14:47:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642776480000|2022-01-21 14:48:00|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3645|3639|7
1642776490000|2022-01-21 14:48:10|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646|3640|6
1642776500000|2022-01-21 14:48:20|3646.5|3640.5|3647.5|3641.5|3648|3642|3646.5|3640.5|8
1642776510000|2022-01-21 14:48:30|3647|3641|3647|3641|3647|3641|3647|3641|1
1642776520000|2022-01-21 14:48:40|3647.5|3641.5|3646.3|3640.3|3647.5|3641.5|3646.3|3640.3|4
1642776540000|2022-01-21 14:49:00|3646|3640|3645|3639|3646|3640|3643.8|3637.8|8
1642776550000|2022-01-21 14:49:10|3644.8|3638.8|3645|3639|3645|3639|3644.5|3638.5|4
1642776560000|2022-01-21 14:49:20|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|7
1642776570000|2022-01-21 14:49:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642776580000|2022-01-21 14:49:40|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|3
1642776590000|2022-01-21 14:49:50|3644.8|3638.8|3646.3|3640.3|3646.5|3640.5|3644.8|3638.8|9
1642776600000|2022-01-21 14:50:00|3646|3640|3645.5|3639.5|3646|3640|3644.8|3638.8|12
1642776610000|2022-01-21 14:50:10|3646|3640|3647.5|3641.5|3648.3|3642.3|3646|3640|11
1642776620000|2022-01-21 14:50:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|6
1642776630000|2022-01-21 14:50:30|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646|3640|6
1642776640000|2022-01-21 14:50:40|3646|3640|3645.3|3639.3|3646|3640|3645.3|3639.3|3
1642776650000|2022-01-21 14:50:50|3645.8|3639.8|3645|3639|3645.8|3639.8|3645|3639|2
1642776660000|2022-01-21 14:51:00|3644.8|3638.8|3643.3|3637.3|3644.8|3638.8|3642.5|3636.5|11
1642776670000|2022-01-21 14:51:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642776680000|2022-01-21 14:51:20|3642.5|3636.5|3641.6|3635.6|3642.8|3636.8|3641.6|3635.6|3
1642776690000|2022-01-21 14:51:30|3641.4|3635.4|3638.5|3632.5|3641.4|3635.4|3638.5|3632.5|6
1642776700000|2022-01-21 14:51:40|3638|3632|3639.5|3633.5|3642.5|3636.5|3638|3632|9
1642776710000|2022-01-21 14:51:50|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3638.8|3632.8|4
1642776720000|2022-01-21 14:52:00|3639|3633|3635.8|3629.8|3639.3|3633.3|3635.8|3629.8|8
1642776730000|2022-01-21 14:52:10|3635|3629|3634.3|3628.3|3635|3629|3633.5|3627.5|5
1642776740000|2022-01-21 14:52:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642776750000|2022-01-21 14:52:30|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1642776760000|2022-01-21 14:52:40|3633.5|3627.5|3634.8|3628.8|3634.8|3628.8|3633.5|3627.5|4
1642776770000|2022-01-21 14:52:50|3635|3629|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|3
1642776780000|2022-01-21 14:53:00|3634.5|3628.5|3632.8|3626.8|3634.5|3628.5|3629.8|3623.8|10
1642776790000|2022-01-21 14:53:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642776800000|2022-01-21 14:53:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642776820000|2022-01-21 14:53:40|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1642776830000|2022-01-21 14:53:50|3632.5|3626.5|3633.3|3627.3|3633.5|3627.5|3632.5|3626.5|5
1642776840000|2022-01-21 14:54:00|3632.8|3626.8|3632|3626|3632.8|3626.8|3631.5|3625.5|4
1642776850000|2022-01-21 14:54:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642776860000|2022-01-21 14:54:20|3632.5|3626.5|3633|3627|3633|3627|3632.5|3626.5|3
1642776870000|2022-01-21 14:54:30|3633.3|3627.3|3635|3629|3635|3629|3633.3|3627.3|4
1642776880000|2022-01-21 14:54:40|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|3
1642776890000|2022-01-21 14:54:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642776900000|2022-01-21 14:55:00|3636|3630|3636.8|3630.8|3636.8|3630.8|3636|3630|3
1642776910000|2022-01-21 14:55:10|3637|3631|3636.5|3630.5|3637.5|3631.5|3635.8|3629.8|7
1642776920000|2022-01-21 14:55:20|3636.3|3630.3|3634.5|3628.5|3636.3|3630.3|3634.5|3628.5|4
1642776930000|2022-01-21 14:55:30|3634.8|3628.8|3634.5|3628.5|3635|3629|3634.5|3628.5|5
1642776940000|2022-01-21 14:55:40|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1642776960000|2022-01-21 14:56:00|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1642776970000|2022-01-21 14:56:10|3633.5|3627.5|3631.8|3625.8|3633.5|3627.5|3631.8|3625.8|3
1642776980000|2022-01-21 14:56:20|3631.5|3625.5|3630.3|3624.3|3631.5|3625.5|3630|3624|5
1642776990000|2022-01-21 14:56:30|3631|3625|3636.3|3630.3|3636.5|3630.5|3631|3625|10
1642777000000|2022-01-21 14:56:40|3636|3630|3636|3630|3637|3631|3635.5|3629.5|12
1642777010000|2022-01-21 14:56:50|3635.8|3629.8|3637.8|3631.8|3639|3633|3635.3|3629.3|6
1642777020000|2022-01-21 14:57:00|3637.5|3631.5|3637.8|3631.8|3638.3|3632.3|3637.3|3631.3|14
1642777030000|2022-01-21 14:57:10|3637.3|3631.3|3635.8|3629.8|3637.3|3631.3|3635.5|3629.5|11
1642777040000|2022-01-21 14:57:20|3635.5|3629.5|3636.5|3630.5|3637.5|3631.5|3635.5|3629.5|11
1642777050000|2022-01-21 14:57:30|3636.3|3630.3|3636.8|3630.8|3637.5|3631.5|3635.8|3629.8|5
1642777060000|2022-01-21 14:57:40|3637.5|3631.5|3634.8|3628.8|3637.8|3631.8|3634|3628|9
1642777070000|2022-01-21 14:57:50|3634.3|3628.3|3634.8|3628.8|3635|3629|3634.3|3628.3|4
1642777080000|2022-01-21 14:58:00|3636|3630|3637.3|3631.3|3637.3|3631.3|3636|3630|6
1642777090000|2022-01-21 14:58:10|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|2
1642777100000|2022-01-21 14:58:20|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|4
1642777110000|2022-01-21 14:58:30|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|5
1642777130000|2022-01-21 14:58:50|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1642777140000|2022-01-21 14:59:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1642777150000|2022-01-21 14:59:10|3637.3|3631.3|3639.3|3633.3|3639.3|3633.3|3637.3|3631.3|3
1642777160000|2022-01-21 14:59:20|3639.8|3633.8|3639.3|3633.3|3640|3634|3639.3|3633.3|5
1642777170000|2022-01-21 14:59:30|3639.8|3633.8|3639.5|3633.5|3640.3|3634.3|3639.3|3633.3|6
1642777180000|2022-01-21 14:59:40|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1642777190000|2022-01-21 14:59:50|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|4
1642777200000|2022-01-21 15:00:00|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640|3634|3
1642777210000|2022-01-21 15:00:10|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|5
1642777220000|2022-01-21 15:00:20|3641.3|3635.3|3642.5|3636.5|3642.5|3636.5|3640.5|3634.5|5
1642777230000|2022-01-21 15:00:30|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642777240000|2022-01-21 15:00:40|3642.3|3636.3|3641.5|3635.5|3642.3|3636.3|3641.3|3635.3|6
1642777260000|2022-01-21 15:01:00|3641.8|3635.8|3642|3636|3642.5|3636.5|3641.8|3635.8|4
1642777270000|2022-01-21 15:01:10|3641.8|3635.8|3639.3|3633.3|3641.8|3635.8|3639.3|3633.3|8
1642777280000|2022-01-21 15:01:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|3
1642777290000|2022-01-21 15:01:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642777300000|2022-01-21 15:01:40|3639|3633|3640|3634|3640.3|3634.3|3639|3633|3
1642777310000|2022-01-21 15:01:50|3639.8|3633.8|3636.5|3630.5|3639.8|3633.8|3636.5|3630.5|7
1642777320000|2022-01-21 15:02:00|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|11
1642777330000|2022-01-21 15:02:10|3635.8|3629.8|3636|3630|3636|3630|3635.3|3629.3|4
1642777340000|2022-01-21 15:02:20|3636.5|3630.5|3636.8|3630.8|3637|3631|3636.3|3630.3|6
1642777350000|2022-01-21 15:02:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|5
1642777360000|2022-01-21 15:02:40|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|4
1642777370000|2022-01-21 15:02:50|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1642777380000|2022-01-21 15:03:00|3636.8|3630.8|3637.3|3631.3|3637.5|3631.5|3636.5|3630.5|9
1642777390000|2022-01-21 15:03:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642777400000|2022-01-21 15:03:20|3637.5|3631.5|3637.5|3631.5|3638|3632|3637.3|3631.3|6
1642777410000|2022-01-21 15:03:30|3638|3632|3638.5|3632.5|3638.8|3632.8|3637.3|3631.3|8
1642777420000|2022-01-21 15:03:40|3638|3632|3641.4|3635.4|3641.6|3635.6|3638|3632|5
1642777430000|2022-01-21 15:03:50|3641.5|3635.5|3642.8|3636.8|3643|3637|3641.5|3635.5|4
1642777440000|2022-01-21 15:04:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642777460000|2022-01-21 15:04:20|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1642777470000|2022-01-21 15:04:30|3642.3|3636.3|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|4
1642777480000|2022-01-21 15:04:40|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1642777490000|2022-01-21 15:04:50|3642|3636|3639.5|3633.5|3642|3636|3639.5|3633.5|8
1642777500000|2022-01-21 15:05:00|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1642777520000|2022-01-21 15:05:20|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1642777560000|2022-01-21 15:06:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1642777570000|2022-01-21 15:06:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1642777580000|2022-01-21 15:06:20|3638.8|3632.8|3640.8|3634.8|3640.8|3634.8|3638.8|3632.8|4
1642777590000|2022-01-21 15:06:30|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1642777610000|2022-01-21 15:06:50|3639.5|3633.5|3638|3632|3639.5|3633.5|3638|3632|4
1642777620000|2022-01-21 15:07:00|3637.8|3631.8|3637|3631|3637.8|3631.8|3637|3631|3
1642777630000|2022-01-21 15:07:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642777640000|2022-01-21 15:07:20|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|2
1642777650000|2022-01-21 15:07:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642777660000|2022-01-21 15:07:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642777670000|2022-01-21 15:07:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1642777680000|2022-01-21 15:08:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642777690000|2022-01-21 15:08:10|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1642777710000|2022-01-21 15:08:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642777720000|2022-01-21 15:08:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642777730000|2022-01-21 15:08:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642777790000|2022-01-21 15:09:50|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1642777800000|2022-01-21 15:10:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|2
1642777810000|2022-01-21 15:10:10|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|4
1642777820000|2022-01-21 15:10:20|3633.8|3627.8|3635.8|3629.8|3637.3|3631.3|3633.8|3627.8|7
1642777830000|2022-01-21 15:10:30|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|2
1642777840000|2022-01-21 15:10:40|3635.3|3629.3|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1642777850000|2022-01-21 15:10:50|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|6
1642777860000|2022-01-21 15:11:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3634.5|3628.5|7
1642777870000|2022-01-21 15:11:10|3635.8|3629.8|3636|3630|3636.5|3630.5|3635.8|3629.8|4
1642777880000|2022-01-21 15:11:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1642777890000|2022-01-21 15:11:30|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|3
1642777900000|2022-01-21 15:11:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1642777910000|2022-01-21 15:11:50|3636.5|3630.5|3636.1|3630.1|3638|3632|3636.1|3630.1|4
1642777920000|2022-01-21 15:12:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1642777930000|2022-01-21 15:12:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642777950000|2022-01-21 15:12:30|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|3
1642777960000|2022-01-21 15:12:40|3637.3|3631.3|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|4
1642777990000|2022-01-21 15:13:10|3639|3633|3639.8|3633.8|3639.8|3633.8|3639|3633|2
1642778000000|2022-01-21 15:13:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1642778010000|2022-01-21 15:13:30|3640.5|3634.5|3640.5|3634.5|3641.5|3635.5|3640.3|3634.3|7
1642778030000|2022-01-21 15:13:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642778040000|2022-01-21 15:14:00|3639.8|3633.8|3640.4|3634.4|3640.4|3634.4|3639.8|3633.8|3
1642778050000|2022-01-21 15:14:10|3640.3|3634.3|3639.1|3633.1|3640.3|3634.3|3639.1|3633.1|3
1642778060000|2022-01-21 15:14:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642778070000|2022-01-21 15:14:30|3638.9|3632.9|3638.3|3632.3|3638.9|3632.9|3637.8|3631.8|4
1642778090000|2022-01-21 15:14:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|3
1642778100000|2022-01-21 15:15:00|3639|3633|3638.5|3632.5|3639|3633|3638.3|3632.3|3
1642778110000|2022-01-21 15:15:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642778120000|2022-01-21 15:15:20|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1642778130000|2022-01-21 15:15:30|3639|3633|3640.8|3634.8|3640.8|3634.8|3639|3633|4
1642778140000|2022-01-21 15:15:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642778150000|2022-01-21 15:15:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3639.8|3633.8|4
1642778170000|2022-01-21 15:16:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1642778180000|2022-01-21 15:16:20|3641|3635|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|3
1642778200000|2022-01-21 15:16:40|3641.3|3635.3|3641.5|3635.5|3642|3636|3641.3|3635.3|7
1642778210000|2022-01-21 15:16:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642778220000|2022-01-21 15:17:00|3641|3635|3640.3|3634.3|3641|3635|3640.3|3634.3|2
1642778250000|2022-01-21 15:17:30|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1642778260000|2022-01-21 15:17:40|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|3
1642778270000|2022-01-21 15:17:50|3640|3634|3640|3634|3640.3|3634.3|3639.8|3633.8|5
1642778280000|2022-01-21 15:18:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642778300000|2022-01-21 15:18:20|3640.3|3634.3|3642|3636|3642|3636|3640.3|3634.3|5
1642778310000|2022-01-21 15:18:30|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1642778320000|2022-01-21 15:18:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642778330000|2022-01-21 15:18:50|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1642778350000|2022-01-21 15:19:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642778370000|2022-01-21 15:19:30|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642778380000|2022-01-21 15:19:40|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642778390000|2022-01-21 15:19:50|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642778400000|2022-01-21 15:20:00|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|2
1642778430000|2022-01-21 15:20:30|3639|3633|3639|3633|3639|3633|3639|3633|1
1642778450000|2022-01-21 15:20:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642778460000|2022-01-21 15:21:00|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|2
1642778480000|2022-01-21 15:21:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|3
1642778490000|2022-01-21 15:21:30|3637|3631|3636|3630|3637|3631|3635.8|3629.8|5
1642778500000|2022-01-21 15:21:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.8|3629.8|6
1642778510000|2022-01-21 15:21:50|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|7
1642778520000|2022-01-21 15:22:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642778530000|2022-01-21 15:22:10|3636|3630|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1642778540000|2022-01-21 15:22:20|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|5
1642778550000|2022-01-21 15:22:30|3635.8|3629.8|3634|3628|3635.8|3629.8|3634|3628|5
1642778560000|2022-01-21 15:22:40|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|3
1642778600000|2022-01-21 15:23:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642778610000|2022-01-21 15:23:30|3634|3628|3634.3|3628.3|3634.5|3628.5|3634|3628|3
1642778640000|2022-01-21 15:24:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1642778650000|2022-01-21 15:24:10|3634.8|3628.8|3636.5|3630.5|3636.5|3630.5|3634.8|3628.8|3
1642778670000|2022-01-21 15:24:30|3637|3631|3638.3|3632.3|3638.3|3632.3|3637|3631|6
1642778680000|2022-01-21 15:24:40|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1642778690000|2022-01-21 15:24:50|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1642778700000|2022-01-21 15:25:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1642778710000|2022-01-21 15:25:10|3638.3|3632.3|3639|3633|3639|3633|3638.3|3632.3|5
1642778720000|2022-01-21 15:25:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1642778730000|2022-01-21 15:25:30|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1642778740000|2022-01-21 15:25:40|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.3|3630.3|5
1642778770000|2022-01-21 15:26:10|3636.5|3630.5|3636|3630|3636.5|3630.5|3635.8|3629.8|3
1642778790000|2022-01-21 15:26:30|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|3
1642778800000|2022-01-21 15:26:40|3635|3629|3637.8|3631.8|3637.8|3631.8|3635|3629|5
1642778810000|2022-01-21 15:26:50|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642778830000|2022-01-21 15:27:10|3637|3631|3638|3632|3638.3|3632.3|3636.5|3630.5|9
1642778850000|2022-01-21 15:27:30|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|3
1642778860000|2022-01-21 15:27:40|3637.5|3631.5|3638.5|3632.5|3638.8|3632.8|3637.5|3631.5|3
1642778870000|2022-01-21 15:27:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1642778880000|2022-01-21 15:28:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642778890000|2022-01-21 15:28:10|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1642778900000|2022-01-21 15:28:20|3639|3633|3638.8|3632.8|3639|3633|3638.5|3632.5|3
1642778910000|2022-01-21 15:28:30|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|3
1642778920000|2022-01-21 15:28:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1642778930000|2022-01-21 15:28:50|3639.5|3633.5|3639|3633|3639.5|3633.5|3639|3633|3
1642778950000|2022-01-21 15:29:10|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|3
1642778960000|2022-01-21 15:29:20|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|2
1642778970000|2022-01-21 15:29:30|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|3
1642778980000|2022-01-21 15:29:40|3636.5|3630.5|3637|3631|3637.3|3631.3|3636.5|3630.5|3
1642778990000|2022-01-21 15:29:50|3637.3|3631.3|3639.5|3633.5|3640|3634|3637.3|3631.3|6
1642779000000|2022-01-21 15:30:00|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|5
1642779010000|2022-01-21 15:30:10|3638|3632|3638|3632|3638|3632|3638|3632|1
1642779030000|2022-01-21 15:30:30|3638.5|3632.5|3639|3633|3639|3633|3638.3|3632.3|4
1642779040000|2022-01-21 15:30:40|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1642779050000|2022-01-21 15:30:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642779060000|2022-01-21 15:31:00|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|3
1642779070000|2022-01-21 15:31:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1642779080000|2022-01-21 15:31:20|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|2
1642779090000|2022-01-21 15:31:30|3640.5|3634.5|3641.3|3635.3|3641.3|3635.3|3640.5|3634.5|3
1642779100000|2022-01-21 15:31:40|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1642779110000|2022-01-21 15:31:50|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1642779120000|2022-01-21 15:32:00|3641.8|3635.8|3640.5|3634.5|3641.8|3635.8|3640.5|3634.5|2
1642779130000|2022-01-21 15:32:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1642779140000|2022-01-21 15:32:20|3640|3634|3641|3635|3641.3|3635.3|3640|3634|4
1642779150000|2022-01-21 15:32:30|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3640.5|3634.5|4
1642779170000|2022-01-21 15:32:50|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3638.8|3632.8|6
1642779190000|2022-01-21 15:33:10|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|2
1642779200000|2022-01-21 15:33:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642779210000|2022-01-21 15:33:30|3639.8|3633.8|3642|3636|3642|3636|3639.8|3633.8|4
1642779250000|2022-01-21 15:34:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1642779260000|2022-01-21 15:34:20|3642|3636|3641.3|3635.3|3642|3636|3641.3|3635.3|2
1642779270000|2022-01-21 15:34:30|3641|3635|3640.5|3634.5|3641|3635|3640.5|3634.5|2
1642779280000|2022-01-21 15:34:40|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1642779300000|2022-01-21 15:35:00|3642.3|3636.3|3643.6|3637.6|3643.6|3637.6|3642.3|3636.3|5
1642779310000|2022-01-21 15:35:10|3643.9|3637.9|3646|3640|3646|3640|3643.8|3637.8|11
1642779320000|2022-01-21 15:35:20|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|4
1642779330000|2022-01-21 15:35:30|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|2
1642779360000|2022-01-21 15:36:00|3644.5|3638.5|3643.3|3637.3|3644.5|3638.5|3643.3|3637.3|9
1642779370000|2022-01-21 15:36:10|3643|3637|3643.8|3637.8|3643.8|3637.8|3643|3637|4
1642779380000|2022-01-21 15:36:20|3644|3638|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|6
1642779390000|2022-01-21 15:36:30|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643|3637|4
1642779400000|2022-01-21 15:36:40|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|5
1642779410000|2022-01-21 15:36:50|3643.3|3637.3|3642|3636|3643.3|3637.3|3641.8|3635.8|4
1642779430000|2022-01-21 15:37:10|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1642779440000|2022-01-21 15:37:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1642779450000|2022-01-21 15:37:30|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1642779460000|2022-01-21 15:37:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1642779470000|2022-01-21 15:37:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642779480000|2022-01-21 15:38:00|3641|3635|3641|3635|3641.3|3635.3|3641|3635|3
1642779490000|2022-01-21 15:38:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1642779500000|2022-01-21 15:38:20|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1642779510000|2022-01-21 15:38:30|3642|3636|3644.5|3638.5|3644.5|3638.5|3642|3636|4
1642779520000|2022-01-21 15:38:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1642779530000|2022-01-21 15:38:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642779540000|2022-01-21 15:39:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1642779550000|2022-01-21 15:39:10|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1642779560000|2022-01-21 15:39:20|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|2
1642779590000|2022-01-21 15:39:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1642779600000|2022-01-21 15:40:00|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|2
1642779610000|2022-01-21 15:40:10|3644.8|3638.8|3645.8|3639.8|3646.8|3640.8|3644.8|3638.8|4
1642779620000|2022-01-21 15:40:20|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1642779630000|2022-01-21 15:40:30|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1642779640000|2022-01-21 15:40:40|3646.5|3640.5|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|2
1642779650000|2022-01-21 15:40:50|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1642779670000|2022-01-21 15:41:10|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1642779680000|2022-01-21 15:41:20|3648|3642|3649.3|3643.3|3649.5|3643.5|3648|3642|4
1642779690000|2022-01-21 15:41:30|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|2
1642779710000|2022-01-21 15:41:50|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3645.8|3639.8|6
1642779730000|2022-01-21 15:42:10|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|3
1642779740000|2022-01-21 15:42:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|3
1642779750000|2022-01-21 15:42:30|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1642779760000|2022-01-21 15:42:40|3648|3642|3648|3642|3648.3|3642.3|3647.5|3641.5|7
1642779770000|2022-01-21 15:42:50|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1642779820000|2022-01-21 15:43:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1642779850000|2022-01-21 15:44:10|3648.5|3642.5|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|6
1642779860000|2022-01-21 15:44:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1642779880000|2022-01-21 15:44:40|3648|3642|3647.5|3641.5|3648|3642|3647|3641|6
1642779890000|2022-01-21 15:44:50|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|3
1642779900000|2022-01-21 15:45:00|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1642779910000|2022-01-21 15:45:10|3645|3639|3643.8|3637.8|3645|3639|3643.8|3637.8|4
1642779930000|2022-01-21 15:45:30|3643.5|3637.5|3641.8|3635.8|3643.5|3637.5|3641.8|3635.8|5
1642779940000|2022-01-21 15:45:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1642779970000|2022-01-21 15:46:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1642779980000|2022-01-21 15:46:20|3642.8|3636.8|3643.8|3637.8|3643.8|3637.8|3642.8|3636.8|3
1642779990000|2022-01-21 15:46:30|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642780000000|2022-01-21 15:46:40|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1642780020000|2022-01-21 15:47:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1642780030000|2022-01-21 15:47:10|3644.5|3638.5|3644.3|3638.3|3645.3|3639.3|3644|3638|4
1642780040000|2022-01-21 15:47:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1642780050000|2022-01-21 15:47:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1642780100000|2022-01-21 15:48:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1642780120000|2022-01-21 15:48:40|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|2
1642780130000|2022-01-21 15:48:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642780140000|2022-01-21 15:49:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1642780180000|2022-01-21 15:49:40|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1642780190000|2022-01-21 15:49:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1642780220000|2022-01-21 15:50:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1642780230000|2022-01-21 15:50:30|3645|3639|3646.5|3640.5|3646.5|3640.5|3645|3639|5
1642780240000|2022-01-21 15:50:40|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|3
1642780250000|2022-01-21 15:50:50|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1642780260000|2022-01-21 15:51:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642780270000|2022-01-21 15:51:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1642780280000|2022-01-21 15:51:20|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1642780290000|2022-01-21 15:51:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1642780300000|2022-01-21 15:51:40|3645.5|3639.5|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|2
1642780320000|2022-01-21 15:52:00|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1642780330000|2022-01-21 15:52:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1642780340000|2022-01-21 15:52:20|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1642780350000|2022-01-21 15:52:30|3647.8|3641.8|3650|3644|3650|3644|3647.8|3641.8|4
1642780360000|2022-01-21 15:52:40|3653|3647|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|4
1642780370000|2022-01-21 15:52:50|3653.9|3647.9|3655.3|3649.3|3655.5|3649.5|3653.8|3647.8|6
1642780380000|2022-01-21 15:53:00|3658.1|3652.1|3655.8|3649.8|3658.1|3652.1|3654.8|3648.8|13
1642780400000|2022-01-21 15:53:20|3656|3650|3656|3650|3656|3650|3655.8|3649.8|3
1642780410000|2022-01-21 15:53:30|3655.5|3649.5|3652.5|3646.5|3655.5|3649.5|3652.5|3646.5|8
1642780420000|2022-01-21 15:53:40|3652.3|3646.3|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|3
1642780430000|2022-01-21 15:53:50|3652|3646|3651.3|3645.3|3652|3646|3651.3|3645.3|5
1642780440000|2022-01-21 15:54:00|3651.5|3645.5|3652.3|3646.3|3653.5|3647.5|3651.5|3645.5|10
1642780450000|2022-01-21 15:54:10|3652|3646|3652.8|3646.8|3652.8|3646.8|3652|3646|3
1642780460000|2022-01-21 15:54:20|3652.5|3646.5|3652|3646|3652.5|3646.5|3652|3646|3
1642780470000|2022-01-21 15:54:30|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|4
1642780480000|2022-01-21 15:54:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|5
1642780490000|2022-01-21 15:54:50|3651.5|3645.5|3650.5|3644.5|3651.5|3645.5|3649.5|3643.5|4
1642780500000|2022-01-21 15:55:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642780510000|2022-01-21 15:55:10|3649.3|3643.3|3644.3|3638.3|3649.3|3643.3|3643.9|3637.9|7
1642780520000|2022-01-21 15:55:20|3643.8|3637.8|3643|3637|3643.8|3637.8|3643|3637|3
1642780530000|2022-01-21 15:55:30|3640.8|3634.8|3641.8|3635.8|3642|3636|3640.6|3634.6|9
1642780540000|2022-01-21 15:55:40|3640|3634|3640.3|3634.3|3640.8|3634.8|3639|3633|7
1642780550000|2022-01-21 15:55:50|3640|3634|3637.9|3631.9|3640|3634|3637.9|3631.9|5
1642780560000|2022-01-21 15:56:00|3637.6|3631.6|3637.3|3631.3|3638.1|3632.1|3637.3|3631.3|10
1642780570000|2022-01-21 15:56:10|3637|3631|3634.5|3628.5|3637|3631|3634|3628|12
1642780580000|2022-01-21 15:56:20|3635|3629|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|7
1642780590000|2022-01-21 15:56:30|3634.5|3628.5|3636.5|3630.5|3636.5|3630.5|3634.5|3628.5|7
1642780600000|2022-01-21 15:56:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1642780610000|2022-01-21 15:56:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642780620000|2022-01-21 15:57:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|4
1642780640000|2022-01-21 15:57:20|3637.5|3631.5|3639.4|3633.4|3639.6|3633.6|3637.5|3631.5|9
1642780650000|2022-01-21 15:57:30|3639.1|3633.1|3639|3633|3640.3|3634.3|3639|3633|6
1642780660000|2022-01-21 15:57:40|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1642780670000|2022-01-21 15:57:50|3639|3633|3637.8|3631.8|3639.3|3633.3|3637.8|3631.8|6
1642780680000|2022-01-21 15:58:00|3637.3|3631.3|3637.5|3631.5|3637.8|3631.8|3637.3|3631.3|7
1642780690000|2022-01-21 15:58:10|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|5
1642780700000|2022-01-21 15:58:20|3637|3631|3637|3631|3637|3631|3636.3|3630.3|4
1642780710000|2022-01-21 15:58:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642780720000|2022-01-21 15:58:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|5
1642780730000|2022-01-21 15:58:50|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|3
1642780740000|2022-01-21 15:59:00|3638.3|3632.3|3638|3632|3638.8|3632.8|3637.8|3631.8|6
1642780750000|2022-01-21 15:59:10|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3636.8|3630.8|9
1642780760000|2022-01-21 15:59:20|3637.5|3631.5|3637.5|3631.5|3638|3632|3637.5|3631.5|4
1642780770000|2022-01-21 15:59:30|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1642780780000|2022-01-21 15:59:40|3637|3631|3636|3630|3637|3631|3636|3630|3
1642780790000|2022-01-21 15:59:50|3635.8|3629.8|3636|3630|3636.5|3630.5|3635.8|3629.8|5
1642780800000|2022-01-21 16:00:00|3636.3|3630.3|3637|3631|3637|3631|3636.3|3630.3|3
1642780810000|2022-01-21 16:00:10|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1642780850000|2022-01-21 16:00:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637|3631|3
1642780860000|2022-01-21 16:01:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642780880000|2022-01-21 16:01:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1642780900000|2022-01-21 16:01:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|3
1642780910000|2022-01-21 16:01:50|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|2
1642780930000|2022-01-21 16:02:10|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1642780940000|2022-01-21 16:02:20|3637.3|3631.3|3636.5|3630.5|3637.3|3631.3|3636.5|3630.5|2
1642780950000|2022-01-21 16:02:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642780960000|2022-01-21 16:02:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1642780970000|2022-01-21 16:02:50|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1642780980000|2022-01-21 16:03:00|3637|3631|3638.8|3632.8|3638.8|3632.8|3637|3631|4
1642780990000|2022-01-21 16:03:10|3639|3633|3639|3633|3639|3633|3639|3633|1
1642781000000|2022-01-21 16:03:20|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1642781020000|2022-01-21 16:03:40|3639.5|3633.5|3639|3633|3639.5|3633.5|3639|3633|2
1642781030000|2022-01-21 16:03:50|3638|3632|3638|3632|3638|3632|3638|3632|1
1642781040000|2022-01-21 16:04:00|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642781060000|2022-01-21 16:04:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1642781070000|2022-01-21 16:04:30|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.8|3630.8|8
1642781090000|2022-01-21 16:04:50|3637.8|3631.8|3636.8|3630.8|3637.8|3631.8|3636.8|3630.8|4
1642781100000|2022-01-21 16:05:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642781110000|2022-01-21 16:05:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642781120000|2022-01-21 16:05:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642781130000|2022-01-21 16:05:30|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1642781140000|2022-01-21 16:05:40|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1642781150000|2022-01-21 16:05:50|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1642781180000|2022-01-21 16:06:20|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1642781190000|2022-01-21 16:06:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642781200000|2022-01-21 16:06:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642781220000|2022-01-21 16:07:00|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|3
1642781230000|2022-01-21 16:07:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642781250000|2022-01-21 16:07:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1642781260000|2022-01-21 16:07:40|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|4
1642781280000|2022-01-21 16:08:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|3
1642781290000|2022-01-21 16:08:10|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|3
1642781340000|2022-01-21 16:09:00|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642781350000|2022-01-21 16:09:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1642781370000|2022-01-21 16:09:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642781430000|2022-01-21 16:10:30|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1642781440000|2022-01-21 16:10:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642781450000|2022-01-21 16:10:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|3
1642781460000|2022-01-21 16:11:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|3
1642781500000|2022-01-21 16:11:40|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1642781530000|2022-01-21 16:12:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|3
1642781540000|2022-01-21 16:12:20|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|3
1642781550000|2022-01-21 16:12:30|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1642781560000|2022-01-21 16:12:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631|3625|4
1642781570000|2022-01-21 16:12:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1642781580000|2022-01-21 16:13:00|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642781620000|2022-01-21 16:13:40|3631.5|3625.5|3631.3|3625.3|3632|3626|3631.3|3625.3|4
1642781660000|2022-01-21 16:14:20|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1642781680000|2022-01-21 16:14:40|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|2
1642781710000|2022-01-21 16:15:10|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|2
1642781730000|2022-01-21 16:15:30|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|2
1642781760000|2022-01-21 16:16:00|3631.8|3625.8|3630.5|3624.5|3631.8|3625.8|3630.5|3624.5|4
1642781770000|2022-01-21 16:16:10|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|4
1642781790000|2022-01-21 16:16:30|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|2
1642781800000|2022-01-21 16:16:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629|3623|3
1642781810000|2022-01-21 16:16:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1642781830000|2022-01-21 16:17:10|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|5
1642781840000|2022-01-21 16:17:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1642781850000|2022-01-21 16:17:30|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.5|3622.5|3
1642781860000|2022-01-21 16:17:40|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1642781870000|2022-01-21 16:17:50|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1642781880000|2022-01-21 16:18:00|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|5
1642781900000|2022-01-21 16:18:20|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1642781910000|2022-01-21 16:18:30|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1642781920000|2022-01-21 16:18:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1642781930000|2022-01-21 16:18:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642781950000|2022-01-21 16:19:10|3631|3625|3631|3625|3631|3625|3631|3625|1
1642781960000|2022-01-21 16:19:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642781990000|2022-01-21 16:19:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1642782010000|2022-01-21 16:20:10|3632|3626|3633|3627|3633|3627|3632|3626|2
1642782060000|2022-01-21 16:21:00|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|2
1642782080000|2022-01-21 16:21:20|3634.3|3628.3|3635|3629|3635|3629|3634.3|3628.3|3
1642782090000|2022-01-21 16:21:30|3636.3|3630.3|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|3
1642782100000|2022-01-21 16:21:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642782130000|2022-01-21 16:22:10|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|2
1642782140000|2022-01-21 16:22:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642782150000|2022-01-21 16:22:30|3636|3630|3635.3|3629.3|3636|3630|3635.3|3629.3|2
1642782160000|2022-01-21 16:22:40|3635|3629|3635|3629|3635|3629|3635|3629|1
1642782170000|2022-01-21 16:22:50|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|2
1642782200000|2022-01-21 16:23:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1642782220000|2022-01-21 16:23:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1642782230000|2022-01-21 16:23:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1642782260000|2022-01-21 16:24:20|3638|3632|3638|3632|3638|3632|3638|3632|1
1642782280000|2022-01-21 16:24:40|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1642782290000|2022-01-21 16:24:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|3
1642782300000|2022-01-21 16:25:00|3639.1|3633.1|3641.8|3635.8|3642.3|3636.3|3639.1|3633.1|7
1642782320000|2022-01-21 16:25:20|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1642782330000|2022-01-21 16:25:30|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1642782360000|2022-01-21 16:26:00|3643.5|3637.5|3648|3642|3648.3|3642.3|3643.3|3637.3|12
1642782380000|2022-01-21 16:26:20|3649|3643|3649|3643|3649.3|3643.3|3648.8|3642.8|6
1642782390000|2022-01-21 16:26:30|3648.3|3642.3|3647|3641|3648.8|3642.8|3646.3|3640.3|14
1642782400000|2022-01-21 16:26:40|3646.5|3640.5|3647|3641|3647.8|3641.8|3646.5|3640.5|6
1642782410000|2022-01-21 16:26:50|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|4
1642782420000|2022-01-21 16:27:00|3647.3|3641.3|3647|3641|3648|3642|3647|3641|4
1642782430000|2022-01-21 16:27:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1642782440000|2022-01-21 16:27:20|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1642782450000|2022-01-21 16:27:30|3645.8|3639.8|3645|3639|3645.8|3639.8|3645|3639|3
1642782460000|2022-01-21 16:27:40|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1642782480000|2022-01-21 16:28:00|3645.3|3639.3|3647|3641|3647|3641|3645.3|3639.3|5
1642782490000|2022-01-21 16:28:10|3646.3|3640.3|3647.3|3641.3|3647.5|3641.5|3646.3|3640.3|5
1642782500000|2022-01-21 16:28:20|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.8|3640.8|3
1642782510000|2022-01-21 16:28:30|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|4
1642782530000|2022-01-21 16:28:50|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|3
1642782560000|2022-01-21 16:29:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1642782570000|2022-01-21 16:29:30|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|4
1642782580000|2022-01-21 16:29:40|3646|3640|3646|3640|3646|3640|3645.8|3639.8|5
1642782600000|2022-01-21 16:30:00|3645.8|3639.8|3643.3|3637.3|3645.8|3639.8|3642.8|3636.8|13
1642782610000|2022-01-21 16:30:10|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|2
1642782620000|2022-01-21 16:30:20|3642.8|3636.8|3643.3|3637.3|3644.3|3638.3|3642.8|3636.8|8
1642782630000|2022-01-21 16:30:30|3642.5|3636.5|3643.8|3637.8|3643.8|3637.8|3642.5|3636.5|3
1642782640000|2022-01-21 16:30:40|3643.5|3637.5|3640.3|3634.3|3643.5|3637.5|3640.3|3634.3|3
1642782660000|2022-01-21 16:31:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1642782680000|2022-01-21 16:31:20|3639.8|3633.8|3637.3|3631.3|3639.8|3633.8|3637.3|3631.3|4
1642782700000|2022-01-21 16:31:40|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1642782710000|2022-01-21 16:31:50|3636.5|3630.5|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|2
1642782720000|2022-01-21 16:32:00|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|2
1642782740000|2022-01-21 16:32:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1642782800000|2022-01-21 16:33:20|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1642782810000|2022-01-21 16:33:30|3635.5|3629.5|3634.5|3628.5|3635.5|3629.5|3634.5|3628.5|3
1642782820000|2022-01-21 16:33:40|3636.5|3630.5|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|3
1642782840000|2022-01-21 16:34:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1642782850000|2022-01-21 16:34:10|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1642782860000|2022-01-21 16:34:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1642782900000|2022-01-21 16:35:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635|3629|4
1642782910000|2022-01-21 16:35:10|3635.3|3629.3|3637|3631|3637|3631|3634.3|3628.3|4
1642782980000|2022-01-21 16:36:20|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1642783010000|2022-01-21 16:36:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1642783020000|2022-01-21 16:37:00|3635.3|3629.3|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|2
1642783030000|2022-01-21 16:37:10|3633.3|3627.3|3634.5|3628.5|3634.5|3628.5|3633.3|3627.3|2
1642783040000|2022-01-21 16:37:20|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1642783050000|2022-01-21 16:37:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1642783060000|2022-01-21 16:37:40|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|2
1642783070000|2022-01-21 16:37:50|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|2
1642783080000|2022-01-21 16:38:00|3633.8|3627.8|3632.8|3626.8|3633.8|3627.8|3632.8|3626.8|3
1642783100000|2022-01-21 16:38:20|3633|3627|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|9
1642783110000|2022-01-21 16:38:30|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|5
1642783120000|2022-01-21 16:38:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642783150000|2022-01-21 16:39:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1642783200000|2022-01-21 16:40:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1642783240000|2022-01-21 16:40:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642783250000|2022-01-21 16:40:50|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1642783270000|2022-01-21 16:41:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1642783280000|2022-01-21 16:41:20|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1642783290000|2022-01-21 16:41:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1642783300000|2022-01-21 16:41:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1642783310000|2022-01-21 16:41:50|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1642783320000|2022-01-21 16:42:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642783340000|2022-01-21 16:42:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1642783350000|2022-01-21 16:42:30|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1642783360000|2022-01-21 16:42:40|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.5|3625.5|3
1642783370000|2022-01-21 16:42:50|3632|3626|3632|3626|3632|3626|3632|3626|1
1642783380000|2022-01-21 16:43:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642783410000|2022-01-21 16:43:30|3633|3627|3632|3626|3633|3627|3632|3626|2
1642783420000|2022-01-21 16:43:40|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642783440000|2022-01-21 16:44:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1642783450000|2022-01-21 16:44:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1642783460000|2022-01-21 16:44:20|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1642783470000|2022-01-21 16:44:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1642783500000|2022-01-21 16:45:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1642783510000|2022-01-21 16:45:10|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1642783550000|2022-01-21 16:45:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1642783580000|2022-01-21 16:46:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1642783610000|2022-01-21 16:46:50|3630.1|3624.1|3630.5|3624.5|3630.5|3624.5|3630.1|3624.1|2
1642783620000|2022-01-21 16:47:00|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1642783630000|2022-01-21 16:47:10|3630.8|3624.8|3630.8|3624.8|3631|3625|3630.8|3624.8|5
1642783640000|2022-01-21 16:47:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1642783650000|2022-01-21 16:47:30|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1642783660000|2022-01-21 16:47:40|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1642783670000|2022-01-21 16:47:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|5
1642783680000|2022-01-21 16:48:00|3630.3|3624.3|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|3
1642783690000|2022-01-21 16:48:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1642783700000|2022-01-21 16:48:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642783720000|2022-01-21 16:48:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1642783740000|2022-01-21 16:49:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1642783750000|2022-01-21 16:49:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1642783760000|2022-01-21 16:49:20|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.8|3623.8|3
1642783770000|2022-01-21 16:49:30|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1642783780000|2022-01-21 16:49:40|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1642783790000|2022-01-21 16:49:50|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1642783800000|2022-01-21 16:50:00|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1642783810000|2022-01-21 16:50:10|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|4
1642783820000|2022-01-21 16:50:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642783830000|2022-01-21 16:50:30|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1642783840000|2022-01-21 16:50:40|3630|3624|3630|3624|3630|3624|3630|3624|1
1642783860000|2022-01-21 16:51:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1642783870000|2022-01-21 16:51:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1642783900000|2022-01-21 16:51:40|3629|3623|3629|3623|3629|3623|3629|3623|1
1642783920000|2022-01-21 16:52:00|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|2
1642783930000|2022-01-21 16:52:10|3627|3621|3627.5|3621.5|3627.5|3621.5|3626.8|3620.8|4
1642783940000|2022-01-21 16:52:20|3627.8|3621.8|3628|3622|3628.5|3622.5|3627.8|3621.8|8
1642783950000|2022-01-21 16:52:30|3627.8|3621.8|3627.5|3621.5|3628|3622|3627.5|3621.5|6
1642783970000|2022-01-21 16:52:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1642783980000|2022-01-21 16:53:00|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1642783990000|2022-01-21 16:53:10|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1642784000000|2022-01-21 16:53:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1642784020000|2022-01-21 16:53:40|3626.5|3620.5|3628.1|3622.1|3628.1|3622.1|3626.5|3620.5|3
1642784030000|2022-01-21 16:53:50|3628|3622|3629|3623|3629|3623|3628|3622|2
1642784040000|2022-01-21 16:54:00|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|3
1642784050000|2022-01-21 16:54:10|3630.5|3624.5|3630.8|3624.8|3631|3625|3630.5|3624.5|4
1642784060000|2022-01-21 16:54:20|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|5
1642784090000|2022-01-21 16:54:50|3629|3623|3628.5|3622.5|3629|3623|3628.3|3622.3|6
1642784100000|2022-01-21 16:55:00|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1642784120000|2022-01-21 16:55:20|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|4
1642784140000|2022-01-21 16:55:40|3628|3622|3629.8|3623.8|3629.8|3623.8|3628|3622|4
1642784160000|2022-01-21 16:56:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1642784170000|2022-01-21 16:56:10|3629.8|3623.8|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|3
1642784180000|2022-01-21 16:56:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1642784200000|2022-01-21 16:56:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1642784220000|2022-01-21 16:57:00|3630.5|3624.5|3632.5|3626.5|3632.5|3626.5|3630.5|3624.5|5
1642784230000|2022-01-21 16:57:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1642784250000|2022-01-21 16:57:30|3633|3627|3633|3627|3633.5|3627.5|3633|3627|3
1642784260000|2022-01-21 16:57:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1642784270000|2022-01-21 16:57:50|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1642784280000|2022-01-21 16:58:00|3633.5|3627.5|3634.9|3628.9|3634.9|3628.9|3633.5|3627.5|2
1642784300000|2022-01-21 16:58:20|3636|3630|3635|3629|3636|3630|3635|3629|4
1642784310000|2022-01-21 16:58:30|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1642784320000|2022-01-21 16:58:40|3636.8|3630.8|3636.9|3630.9|3636.9|3630.9|3636.8|3630.8|2
1642784330000|2022-01-21 16:58:50|3636.4|3630.4|3638.5|3632.5|3638.5|3632.5|3636.4|3630.4|2
1642784340000|2022-01-21 16:59:00|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1642784360000|2022-01-21 16:59:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1642784370000|2022-01-21 16:59:30|3639.3|3633.3|3641.3|3635.3|3643.5|3637.5|3639.3|3633.3|6
1642784380000|2022-01-21 16:59:40|3641|3635|3645.3|3639.3|3645.3|3639.3|3640.8|3634.8|6
1642784390000|2022-01-21 16:59:50|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1642784400000|2022-01-21 17:00:00|3645.3|3639.3|3646.3|3640.3|3646.3|3640.3|3645.1|3639.1|4
1642784410000|2022-01-21 17:00:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1642784420000|2022-01-21 17:00:20|3650|3644|3651.5|3645.5|3651.5|3645.5|3650|3644|3
1642784430000|2022-01-21 17:00:30|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|4
1642784440000|2022-01-21 17:00:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1642784450000|2022-01-21 17:00:50|3653|3647|3653|3647|3653.3|3647.3|3653|3647|3
1642784460000|2022-01-21 17:01:00|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|2
1642784470000|2022-01-21 17:01:10|3653|3647|3655.3|3646.8|3655.8|3649.4|3653|3646.5|5
1642784490000|2022-01-21 17:01:30|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1642784500000|2022-01-21 17:01:40|3653|3647|3653|3647|3653|3647|3653|3647|1
1642784510000|2022-01-21 17:01:50|3653.3|3647.3|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|2
1642784520000|2022-01-21 17:02:00|3654|3648|3654.5|3648.5|3654.5|3648.5|3654|3648|2
1642784530000|2022-01-21 17:02:10|3653.3|3647.3|3653.4|3647.4|3653.5|3647.5|3653.3|3647.3|3
1642784540000|2022-01-21 17:02:20|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642784550000|2022-01-21 17:02:30|3655.9|3649.9|3659.8|3650.5|3659.8|3650.5|3655.9|3649.9|2
1642784560000|2022-01-21 17:02:40|3658.8||3658.5||3658.8||3658.5||2
1642784570000|2022-01-21 17:02:50|3660.3|3654.3|3659.3|3653.3|3660.3|3654.3|3659.3|3653.3|2
1642784580000|2022-01-21 17:03:00|3658|3652|3656.6|3650.6|3658|3652|3656.6|3650.6|2
1642784590000|2022-01-21 17:03:10|3656.4|3650.4|3656.3|3650.3|3656.4|3650.4|3656.3|3650.3|2
1642784600000|2022-01-21 17:03:20|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1642784610000|2022-01-21 17:03:30|3657|3651|3657|3651|3657|3651|3657|3651|1
1642784620000|2022-01-21 17:03:40|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1642784630000|2022-01-21 17:03:50|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|2
1642784660000|2022-01-21 17:04:20|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1642784690000|2022-01-21 17:04:50|3660.3|3654.3|3657.3|3651.3|3660.3|3654.3|3657.1|3651.1|3
1642784700000|2022-01-21 17:05:00|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|3
1642784710000|2022-01-21 17:05:10|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1642784750000|2022-01-21 17:05:50|3656|3650|3652.4|3646.4|3656.9|3650.9|3652.4|3646.4|5
1642784770000|2022-01-21 17:06:10|3651|3645|3651|3645|3651|3645|3651|3645|1
1642784830000|2022-01-21 17:07:10|3650|3644|3650|3644|3650|3644|3650|3644|1
1642784840000|2022-01-21 17:07:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642784870000|2022-01-21 17:07:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1642784880000|2022-01-21 17:08:00|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1642784890000|2022-01-21 17:08:10|3650.5|3644.5|3652|3646|3652|3646|3650.5|3644.5|2
1642784900000|2022-01-21 17:08:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1642784950000|2022-01-21 17:09:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1642785020000|2022-01-21 17:10:20|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1642785050000|2022-01-21 17:10:50|3650.8|3644.8|3652|3646|3652|3646|3650.8|3644.8|2
1642785130000|2022-01-21 17:12:10|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|2
1642785140000|2022-01-21 17:12:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1642785150000|2022-01-21 17:12:30|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1642785160000|2022-01-21 17:12:40|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642785180000|2022-01-21 17:13:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1642785200000|2022-01-21 17:13:20|3654|3648|3654|3648|3654|3648|3654|3648|1
1642785210000|2022-01-21 17:13:30|3654.5|3648.5|3653.1|3647.1|3654.5|3648.5|3653.1|3647.1|3
1642785230000|2022-01-21 17:13:50|3653.3|3647.3|3652.8|3646.8|3653.4|3647.4|3652.8|3646.8|3
1642785250000|2022-01-21 17:14:10|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.8|3646.8|2
1642785400000|2022-01-21 17:16:40|3654|3648|3654.8|3648.8|3654.8|3648.8|3654|3648|2
1642785440000|2022-01-21 17:17:20|3655.8|3649.8|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|3
1642785490000|2022-01-21 17:18:10|3657|3651|3658.3|3652.3|3658.3|3652.3|3657|3651|3
1642785500000|2022-01-21 17:18:20|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|2
1642785510000|2022-01-21 17:18:30|3659.8|3653.8|3656.8|3650.8|3659.8|3653.8|3656.8|3650.8|2
1642785530000|2022-01-21 17:18:50|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1642785540000|2022-01-21 17:19:00|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|2
1642785640000|2022-01-21 17:20:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1642785650000|2022-01-21 17:20:50|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1642785660000|2022-01-21 17:21:00|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642785670000|2022-01-21 17:21:10|3654|3648|3654|3648|3654|3648|3654|3648|1
1642785690000|2022-01-21 17:21:30|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1642785700000|2022-01-21 17:21:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1642785720000|2022-01-21 17:22:00|3653|3647|3653|3647|3653|3647|3653|3647|1
1642785770000|2022-01-21 17:22:50|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642785850000|2022-01-21 17:24:10|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1642786140000|2022-01-21 17:29:00|3654|3648|3654|3648|3654|3648|3654|3648|1
1642786160000|2022-01-21 17:29:20|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|2
1642786180000|2022-01-21 17:29:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1642786190000|2022-01-21 17:29:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642786220000|2022-01-21 17:30:20|3652|3646|3652|3646|3652|3646|3652|3646|1
1642786230000|2022-01-21 17:30:30|3651.8|3645.8|3650.3|3644.3|3651.8|3645.8|3650.3|3644.3|3
1642786240000|2022-01-21 17:30:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1642786250000|2022-01-21 17:30:50|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642786260000|2022-01-21 17:31:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1642786270000|2022-01-21 17:31:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642786280000|2022-01-21 17:31:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1642786300000|2022-01-21 17:31:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1642786310000|2022-01-21 17:31:50|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1642786340000|2022-01-21 17:32:20|3650.3|3644.3|3651|3645|3651|3645|3650.3|3644.3|2
1642786350000|2022-01-21 17:32:30|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1642786430000|2022-01-21 17:33:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1642786470000|2022-01-21 17:34:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1642786500000|2022-01-21 17:35:00|3653|3647|3653|3647|3653|3647|3653|3647|1
1642786510000|2022-01-21 17:35:10|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1642786520000|2022-01-21 17:35:20|3654|3648|3654|3648|3654|3648|3654|3648|1
1642786530000|2022-01-21 17:35:30|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1642786580000|2022-01-21 17:36:20|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1642786630000|2022-01-21 17:37:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1642786640000|2022-01-21 17:37:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1642786690000|2022-01-21 17:38:10|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1642786870000|2022-01-21 17:41:10|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1642786880000|2022-01-21 17:41:20|3652.9|3646.9|3652.8|3646.8|3652.9|3646.9|3652.8|3646.8|2
1642786900000|2022-01-21 17:41:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1642786960000|2022-01-21 17:42:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642786990000|2022-01-21 17:43:10|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1642787000000|2022-01-21 17:43:20|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1642787030000|2022-01-21 17:43:50|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642787040000|2022-01-21 17:44:00|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1642787060000|2022-01-21 17:44:20|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1642787080000|2022-01-21 17:44:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642787120000|2022-01-21 17:45:20|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1642787160000|2022-01-21 17:46:00|3651|3645|3651|3645|3651|3645|3651|3645|1
1642787170000|2022-01-21 17:46:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642787210000|2022-01-21 17:46:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642787240000|2022-01-21 17:47:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1642787270000|2022-01-21 17:47:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642787290000|2022-01-21 17:48:10|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1642787300000|2022-01-21 17:48:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1642787340000|2022-01-21 17:49:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1642787370000|2022-01-21 17:49:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1642787430000|2022-01-21 17:50:30|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1642787470000|2022-01-21 17:51:10|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1642787490000|2022-01-21 17:51:30|3651|3645|3651|3645|3651|3645|3651|3645|1
1642787520000|2022-01-21 17:52:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1642787560000|2022-01-21 17:52:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1642787590000|2022-01-21 17:53:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642787660000|2022-01-21 17:54:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1642787670000|2022-01-21 17:54:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1642787700000|2022-01-21 17:55:00|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1642787750000|2022-01-21 17:55:50|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1642787770000|2022-01-21 17:56:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1642787790000|2022-01-21 17:56:30|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1642787810000|2022-01-21 17:56:50|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1642787820000|2022-01-21 17:57:00|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1642787830000|2022-01-21 17:57:10|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1642787840000|2022-01-21 17:57:20|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1642787850000|2022-01-21 17:57:30|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1642787860000|2022-01-21 17:57:40|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|3
1642787870000|2022-01-21 17:57:50|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3649.9|3643.9|4
1642787890000|2022-01-21 17:58:10|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1642787900000|2022-01-21 17:58:20|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1642986120000|2022-01-24 01:02:00|3655|3636.3|3655|3636.3|3655|3636.3|3655|3636.3|1
1642986180000|2022-01-24 01:03:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1642986190000|2022-01-24 01:03:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642986210000|2022-01-24 01:03:30|3624|3618|3623|3617|3624|3618|3623|3617|2
1642986240000|2022-01-24 01:04:00|3622.8|3616.8|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|3
1642986250000|2022-01-24 01:04:10|3623|3617|3623|3617|3623|3617|3623|3617|1
1642986260000|2022-01-24 01:04:20|3623.3|3617.3|3624.3|3618.3|3624.8|3618.8|3623.3|3617.3|4
1642986270000|2022-01-24 01:04:30|3624|3618|3624.4|3618.4|3624.8|3618.8|3624|3618|3
1642986290000|2022-01-24 01:04:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1642986300000|2022-01-24 01:05:00|3624|3618|3621.3|3615.3|3624.4|3618.4|3621.3|3615.3|15
1642986310000|2022-01-24 01:05:10|3622.5|3616.5|3622.1|3616.1|3622.5|3616.5|3622.1|3616.1|2
1642986320000|2022-01-24 01:05:20|3623|3617|3623|3617|3624|3618|3623|3617|3
1642986330000|2022-01-24 01:05:30|3623.5|3617.5|3625|3619|3625.8|3619.8|3623.5|3617.5|15
1642986340000|2022-01-24 01:05:40|3624.3|3618.3|3623.5|3617.5|3624.5|3618.5|3623.5|3617.5|12
1642986350000|2022-01-24 01:05:50|3623|3617|3624|3618|3624.5|3618.5|3623|3617|10
1642986360000|2022-01-24 01:06:00|3623|3617|3622.8|3616.8|3624|3618|3622.3|3616.3|19
1642986370000|2022-01-24 01:06:10|3624|3618|3625|3619|3625|3619|3623.5|3617.5|17
1642986380000|2022-01-24 01:06:20|3623.8|3617.8|3625|3619|3626.3|3620.3|3623.5|3617.5|12
1642986390000|2022-01-24 01:06:30|3624.8|3618.8|3625|3619|3625.5|3619.5|3622.8|3616.8|16
1642986400000|2022-01-24 01:06:40|3624.5|3618.5|3624|3618|3625|3619|3623|3617|5
1642986410000|2022-01-24 01:06:50|3624.5|3618.5|3622.5|3616.5|3624.5|3618.5|3622.5|3616.5|5
1642986420000|2022-01-24 01:07:00|3623.5|3617.5|3621.1|3615.1|3623.8|3617.8|3621|3615|11
1642986430000|2022-01-24 01:07:10|3621.9|3615.9|3622|3616|3623|3617|3621.4|3615.4|10
1642986440000|2022-01-24 01:07:20|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3620.8|3614.8|17
1642986450000|2022-01-24 01:07:30|3621.8|3615.8|3622.8|3616.8|3622.8|3616.8|3621.8|3615.8|4
1642986460000|2022-01-24 01:07:40|3622|3616|3621.8|3615.8|3624.3|3618.3|3621.8|3615.8|16
1642986470000|2022-01-24 01:07:50|3622.5|3616.5|3621.5|3615.5|3622.8|3616.8|3621.5|3615.5|8
1642986480000|2022-01-24 01:08:00|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|5
1642986490000|2022-01-24 01:08:10|3621.3|3615.3|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|7
1642986500000|2022-01-24 01:08:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1642986510000|2022-01-24 01:08:30|3622|3616|3622|3616|3622.3|3616.3|3621.5|3615.5|7
1642986520000|2022-01-24 01:08:40|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1642986530000|2022-01-24 01:08:50|3623.3|3617.3|3622.8|3616.8|3623.5|3617.5|3621.8|3615.8|7
1642986540000|2022-01-24 01:09:00|3623.5|3617.5|3620.5|3614.5|3623.5|3617.5|3620.5|3614.5|7
1642986550000|2022-01-24 01:09:10|3621.3|3615.3|3621|3615|3621.4|3615.4|3620.8|3614.8|6
1642986560000|2022-01-24 01:09:20|3620.9|3614.9|3621.3|3615.3|3621.3|3615.3|3620.9|3614.9|4
1642986570000|2022-01-24 01:09:30|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1642986580000|2022-01-24 01:09:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|8
1642986590000|2022-01-24 01:09:50|3621|3615|3621|3615|3621.3|3615.3|3621|3615|5
1642986600000|2022-01-24 01:10:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|4
1642986610000|2022-01-24 01:10:10|3621.3|3615.3|3622|3616|3622|3616|3621.3|3615.3|6
1642986620000|2022-01-24 01:10:20|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|5
1642986630000|2022-01-24 01:10:30|3622|3616|3621|3615|3622|3616|3621|3615|3
1642986640000|2022-01-24 01:10:40|3620.3|3614.3|3617.3|3611.3|3621|3615|3617.3|3611.3|7
1642986650000|2022-01-24 01:10:50|3616.8|3610.8|3615.5|3609.5|3617|3611|3615.5|3609.5|10
1642986660000|2022-01-24 01:11:00|3615.8|3609.8|3616|3610|3616.5|3610.5|3615.3|3609.3|8
1642986670000|2022-01-24 01:11:10|3616.5|3610.5|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|7
1642986680000|2022-01-24 01:11:20|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616|3610|6
1642986690000|2022-01-24 01:11:30|3616|3610|3616.5|3610.5|3617|3611|3615.3|3609.3|11
1642986700000|2022-01-24 01:11:40|3617|3611|3616.5|3610.5|3617|3611|3615.8|3609.8|14
1642986710000|2022-01-24 01:11:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|9
1642986720000|2022-01-24 01:12:00|3617|3611|3617.5|3611.5|3618|3612|3617|3611|11
1642986730000|2022-01-24 01:12:10|3618.3|3612.3|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|8
1642986740000|2022-01-24 01:12:20|3618|3612|3618|3612|3618|3612|3617.3|3611.3|4
1642986750000|2022-01-24 01:12:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|5
1642986760000|2022-01-24 01:12:40|3618.5|3612.5|3618|3612|3619.3|3613.3|3618|3612|14
1642986770000|2022-01-24 01:12:50|3619|3613|3617.8|3611.8|3619|3613|3617.3|3611.3|8
1642986780000|2022-01-24 01:13:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1642986790000|2022-01-24 01:13:10|3617|3611|3617.3|3611.3|3617.9|3611.9|3617|3611|4
1642986800000|2022-01-24 01:13:20|3617.8|3611.8|3617.8|3611.8|3618.8|3612.8|3617|3611|14
1642986810000|2022-01-24 01:13:30|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|4
1642986820000|2022-01-24 01:13:40|3617.5|3611.5|3618.1|3612.1|3618.8|3612.8|3617|3611|9
1642986830000|2022-01-24 01:13:50|3618.8|3612.8|3617.5|3611.5|3619|3613|3617.5|3611.5|4
1642986840000|2022-01-24 01:14:00|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1642986850000|2022-01-24 01:14:10|3619|3613|3619|3613|3619|3613|3617.5|3611.5|7
1642986870000|2022-01-24 01:14:30|3618.8|3612.8|3617.1|3611.1|3618.8|3612.8|3617.1|3611.1|2
1642986880000|2022-01-24 01:14:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1642986890000|2022-01-24 01:14:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1642986900000|2022-01-24 01:15:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642986910000|2022-01-24 01:15:10|3617|3611|3615.5|3609.5|3617.5|3611.5|3614.6|3608.6|8
1642986920000|2022-01-24 01:15:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1642986930000|2022-01-24 01:15:30|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.6|3606.6|2
1642986940000|2022-01-24 01:15:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1642986960000|2022-01-24 01:16:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1642986980000|2022-01-24 01:16:20|3610.8|3604.8|3614|3608|3614|3608|3610.8|3604.8|9
1642986990000|2022-01-24 01:16:30|3614.3|3608.3|3610.8|3604.8|3614.8|3608.8|3610.8|3604.8|6
1642987000000|2022-01-24 01:16:40|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1642987010000|2022-01-24 01:16:50|3610.3|3604.3|3609|3603|3610.3|3604.3|3609|3603|3
1642987020000|2022-01-24 01:17:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1642987030000|2022-01-24 01:17:10|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1642987040000|2022-01-24 01:17:20|3610|3604|3610.3|3604.3|3610.5|3604.5|3610|3604|4
1642987050000|2022-01-24 01:17:30|3610.5|3604.5|3607.8|3601.8|3610.5|3604.5|3606.8|3600.8|13
1642987070000|2022-01-24 01:17:50|3608.8|3602.8|3609.8|3603.8|3610.3|3604.3|3608.8|3602.8|8
1642987080000|2022-01-24 01:18:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610|3604|7
1642987090000|2022-01-24 01:18:10|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|17
1642987100000|2022-01-24 01:18:20|3612.3|3606.3|3614|3608|3614|3608|3611.8|3605.8|22
1642987130000|2022-01-24 01:18:50|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|2
1642987140000|2022-01-24 01:19:00|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|3
1642987160000|2022-01-24 01:19:20|3610.8|3604.8|3608.8|3602.8|3610.8|3604.8|3608.5|3602.5|15
1642987170000|2022-01-24 01:19:30|3608.5|3602.5|3609.3|3603.3|3609.8|3603.8|3608.5|3602.5|5
1642987180000|2022-01-24 01:19:40|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|11
1642987200000|2022-01-24 01:20:00|3608.8|3602.8|3608.5|3602.5|3609|3603|3608.5|3602.5|3
1642987210000|2022-01-24 01:20:10|3609.3|3603.3|3610.8|3604.8|3611.5|3605.5|3608.8|3602.8|11
1642987220000|2022-01-24 01:20:20|3611.3|3605.3|3612|3606|3612|3606|3611|3605|8
1642987230000|2022-01-24 01:20:30|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3612|3606|15
1642987240000|2022-01-24 01:20:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1642987250000|2022-01-24 01:20:50|3612.3|3606.3|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|6
1642987260000|2022-01-24 01:21:00|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|3
1642987270000|2022-01-24 01:21:10|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1642987300000|2022-01-24 01:21:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1642987310000|2022-01-24 01:21:50|3611.8|3605.8|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|3
1642987320000|2022-01-24 01:22:00|3611.3|3605.3|3610.8|3604.8|3611.9|3605.9|3609.3|3603.3|13
1642987330000|2022-01-24 01:22:10|3611.3|3605.3|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|5
1642987360000|2022-01-24 01:22:40|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|3
1642987380000|2022-01-24 01:23:00|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|2
1642987400000|2022-01-24 01:23:20|3610|3604|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|3
1642987410000|2022-01-24 01:23:30|3610.5|3604.5|3612|3606|3612|3606|3610.5|3604.5|3
1642987430000|2022-01-24 01:23:50|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1642987440000|2022-01-24 01:24:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1642987470000|2022-01-24 01:24:30|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1642987520000|2022-01-24 01:25:20|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|3
1642987540000|2022-01-24 01:25:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1642987550000|2022-01-24 01:25:50|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|2
1642987560000|2022-01-24 01:26:00|3608.3|3602.3|3606.8|3600.8|3608.3|3602.3|3606.8|3600.8|2
1642987570000|2022-01-24 01:26:10|3606.5|3600.5|3605|3599|3607|3601|3603|3597|14
1642987580000|2022-01-24 01:26:20|3604.5|3598.5|3605|3599|3605|3599|3604.3|3598.3|11
1642987590000|2022-01-24 01:26:30|3604.3|3598.3|3606|3600|3606|3600|3604.3|3598.3|9
1642987600000|2022-01-24 01:26:40|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|5
1642987610000|2022-01-24 01:26:50|3605.8|3599.8|3605|3599|3605.8|3599.8|3604.8|3598.8|4
1642987620000|2022-01-24 01:27:00|3605.3|3599.3|3598|3592|3605.5|3599.5|3595.6|3585.8|13
1642987630000|2022-01-24 01:27:10|3598.3|3592.3|3602.3|3596.3|3602.5|3596.5|3598.3|3592.3|10
1642987640000|2022-01-24 01:27:20|3602.5|3596.5|3603|3597|3603.3|3597.3|3601.5|3595.5|14
1642987650000|2022-01-24 01:27:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642987660000|2022-01-24 01:27:40|3601.8|3595.8|3602.6|3596.6|3603.5|3597.5|3601.8|3595.8|11
1642987670000|2022-01-24 01:27:50|3602|3596|3603.3|3597.3|3603.5|3597.5|3602|3596|11
1642987680000|2022-01-24 01:28:00|3603|3597|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|7
1642987690000|2022-01-24 01:28:10|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|4
1642987700000|2022-01-24 01:28:20|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601|3595|3
1642987710000|2022-01-24 01:28:30|3600.5|3594.5|3598.8|3592.8|3601.3|3595.3|3598.8|3592.8|7
1642987720000|2022-01-24 01:28:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1642987730000|2022-01-24 01:28:50|3603.3|3597.3|3605|3599|3605|3599|3603.3|3597.3|2
1642987740000|2022-01-24 01:29:00|3605.3|3599.3|3607.5|3601.5|3607.5|3601.5|3605|3599|8
1642987750000|2022-01-24 01:29:10|3607.8|3601.8|3608|3602|3608.8|3602.8|3607.8|3601.8|4
1642987760000|2022-01-24 01:29:20|3607|3601|3607|3601|3607.3|3601.3|3606.5|3600.5|12
1642987770000|2022-01-24 01:29:30|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1642987780000|2022-01-24 01:29:40|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|3
1642987790000|2022-01-24 01:29:50|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|8
1642987800000|2022-01-24 01:30:00|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.4|3599.4|8
1642987810000|2022-01-24 01:30:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642987820000|2022-01-24 01:30:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1642987830000|2022-01-24 01:30:30|3607|3601|3608|3602|3608|3602|3607|3601|3
1642987840000|2022-01-24 01:30:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|3
1642987850000|2022-01-24 01:30:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1642987860000|2022-01-24 01:31:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1642987870000|2022-01-24 01:31:10|3608|3602|3609|3603|3609|3603|3608|3602|9
1642987880000|2022-01-24 01:31:20|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|6
1642987890000|2022-01-24 01:31:30|3610.3|3604.3|3611|3605|3611|3605|3609.8|3603.8|9
1642987900000|2022-01-24 01:31:40|3610.3|3604.3|3611|3605|3611.3|3605.3|3610.3|3604.3|11
1642987910000|2022-01-24 01:31:50|3610.5|3604.5|3612.5|3606.5|3613|3607|3610.5|3604.5|10
1642987920000|2022-01-24 01:32:00|3611.8|3605.8|3612|3606|3612.8|3606.8|3611.8|3605.8|8
1642987930000|2022-01-24 01:32:10|3611.8|3605.8|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|10
1642987940000|2022-01-24 01:32:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|3
1642987950000|2022-01-24 01:32:30|3611.8|3605.8|3612.3|3606.3|3612.8|3606.8|3611.8|3605.8|9
1642987960000|2022-01-24 01:32:40|3611.8|3605.8|3612|3606|3612.8|3606.8|3611.5|3605.5|9
1642987970000|2022-01-24 01:32:50|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|6
1642987980000|2022-01-24 01:33:00|3611.8|3605.8|3612.5|3606.5|3612.8|3606.8|3611.8|3605.8|6
1642987990000|2022-01-24 01:33:10|3612|3606|3612.5|3606.5|3613|3607|3611.8|3605.8|9
1642988000000|2022-01-24 01:33:20|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|2
1642988010000|2022-01-24 01:33:30|3612.5|3606.5|3612.5|3606.5|3613.3|3607.3|3612.3|3606.3|10
1642988020000|2022-01-24 01:33:40|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1642988030000|2022-01-24 01:33:50|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|4
1642988040000|2022-01-24 01:34:00|3612.3|3606.3|3612.5|3606.5|3613|3607|3612.3|3606.3|4
1642988050000|2022-01-24 01:34:10|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|2
1642988060000|2022-01-24 01:34:20|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|4
1642988080000|2022-01-24 01:34:40|3613.3|3607.3|3614.5|3608.5|3614.8|3608.8|3613.3|3607.3|7
1642988090000|2022-01-24 01:34:50|3614|3608|3613|3607|3614.5|3608.5|3612.5|3606.5|8
1642988100000|2022-01-24 01:35:00|3613.3|3607.3|3613.8|3607.8|3614.3|3608.3|3613.3|3607.3|6
1642988110000|2022-01-24 01:35:10|3614|3608|3613.8|3607.8|3614|3608|3613.3|3607.3|6
1642988120000|2022-01-24 01:35:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1642988130000|2022-01-24 01:35:30|3613.8|3607.8|3617|3611|3617.3|3611.3|3613.8|3607.8|5
1642988140000|2022-01-24 01:35:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1642988150000|2022-01-24 01:35:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1642988160000|2022-01-24 01:36:00|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|4
1642988170000|2022-01-24 01:36:10|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|4
1642988180000|2022-01-24 01:36:20|3619.5|3613.5|3619|3613|3619.8|3613.8|3618.5|3612.5|9
1642988190000|2022-01-24 01:36:30|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|10
1642988200000|2022-01-24 01:36:40|3618.5|3612.5|3619.3|3613.3|3620.5|3614.5|3618.5|3612.5|13
1642988210000|2022-01-24 01:36:50|3619|3613|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|4
1642988220000|2022-01-24 01:37:00|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1642988230000|2022-01-24 01:37:10|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|4
1642988240000|2022-01-24 01:37:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|6
1642988250000|2022-01-24 01:37:30|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617|3611|6
1642988260000|2022-01-24 01:37:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1642988280000|2022-01-24 01:38:00|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1642988290000|2022-01-24 01:38:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1642988300000|2022-01-24 01:38:20|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1642988310000|2022-01-24 01:38:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|4
1642988340000|2022-01-24 01:39:00|3616.8|3610.8|3618|3612|3618|3612|3616.3|3610.3|8
1642988350000|2022-01-24 01:39:10|3618.5|3612.5|3619.3|3613.3|3619.5|3613.5|3618.5|3612.5|5
1642988360000|2022-01-24 01:39:20|3618.8|3612.8|3618|3612|3619.8|3613.8|3618|3612|8
1642988370000|2022-01-24 01:39:30|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|3
1642988380000|2022-01-24 01:39:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1642988390000|2022-01-24 01:39:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3617|3611|10
1642988400000|2022-01-24 01:40:00|3617.8|3611.8|3618.5|3612.5|3618.8|3612.8|3617.5|3611.5|7
1642988410000|2022-01-24 01:40:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|5
1642988420000|2022-01-24 01:40:20|3618.5|3612.5|3619.8|3613.8|3619.8|3613.8|3617.8|3611.8|4
1642988430000|2022-01-24 01:40:30|3619.5|3613.5|3619|3613|3619.5|3613.5|3618|3612|8
1642988440000|2022-01-24 01:40:40|3619.3|3613.3|3619.5|3613.5|3619.8|3613.8|3619|3613|5
1642988450000|2022-01-24 01:40:50|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1642988460000|2022-01-24 01:41:00|3619.3|3613.3|3620|3614|3620.8|3614.8|3619.3|3613.3|7
1642988470000|2022-01-24 01:41:10|3620.3|3614.3|3621.8|3615.8|3621.8|3615.8|3620.3|3614.3|5
1642988480000|2022-01-24 01:41:20|3621.5|3615.5|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|3
1642988490000|2022-01-24 01:41:30|3620.5|3614.5|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|7
1642988500000|2022-01-24 01:41:40|3620|3614|3619.8|3613.8|3620|3614|3619.5|3613.5|3
1642988510000|2022-01-24 01:41:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642988520000|2022-01-24 01:42:00|3618.8|3612.8|3620.8|3614.8|3620.8|3614.8|3618.8|3612.8|9
1642988530000|2022-01-24 01:42:10|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1642988540000|2022-01-24 01:42:20|3620.4|3614.4|3620.4|3614.4|3620.8|3614.8|3620.3|3614.3|5
1642988550000|2022-01-24 01:42:30|3620.6|3614.6|3624.3|3618.3|3624.3|3618.3|3620.6|3614.6|15
1642988560000|2022-01-24 01:42:40|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|2
1642988570000|2022-01-24 01:42:50|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622|3616|12
1642988580000|2022-01-24 01:43:00|3623|3617|3624|3618|3624.5|3618.5|3623|3617|7
1642988590000|2022-01-24 01:43:10|3624.3|3618.3|3622.5|3616.5|3624.5|3618.5|3622.5|3616.5|15
1642988600000|2022-01-24 01:43:20|3621.5|3615.5|3622|3616|3622.3|3616.3|3621.5|3615.5|3
1642988610000|2022-01-24 01:43:30|3622.3|3616.3|3621.3|3615.3|3622.3|3616.3|3621.3|3615.3|4
1642988620000|2022-01-24 01:43:40|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|4
1642988630000|2022-01-24 01:43:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620|3614|5
1642988640000|2022-01-24 01:44:00|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|5
1642988650000|2022-01-24 01:44:10|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619|3613|6
1642988660000|2022-01-24 01:44:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|4
1642988670000|2022-01-24 01:44:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3618.8|3612.8|6
1642988680000|2022-01-24 01:44:40|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1642988690000|2022-01-24 01:44:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1642988710000|2022-01-24 01:45:10|3619.3|3613.3|3619|3613|3619.8|3613.8|3619|3613|7
1642988720000|2022-01-24 01:45:20|3619.3|3613.3|3619.3|3613.3|3619.8|3613.8|3619|3613|6
1642988730000|2022-01-24 01:45:30|3619.5|3613.5|3618.8|3612.8|3619.8|3613.8|3618.8|3612.8|6
1642988740000|2022-01-24 01:45:40|3619|3613|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|7
1642988750000|2022-01-24 01:45:50|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1642988760000|2022-01-24 01:46:00|3618|3612|3616.8|3610.8|3618.5|3612.5|3616.8|3610.8|9
1642988770000|2022-01-24 01:46:10|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1642988820000|2022-01-24 01:47:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616|3610|4
1642988830000|2022-01-24 01:47:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1642988840000|2022-01-24 01:47:20|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1642988850000|2022-01-24 01:47:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|3
1642988860000|2022-01-24 01:47:40|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|3
1642988870000|2022-01-24 01:47:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1642988880000|2022-01-24 01:48:00|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1642988890000|2022-01-24 01:48:10|3617|3611|3617.5|3611.5|3617.8|3611.8|3617|3611|6
1642988900000|2022-01-24 01:48:20|3618|3612|3619.5|3613.5|3619.5|3613.5|3618|3612|4
1642988910000|2022-01-24 01:48:30|3620|3614|3620|3614|3620.5|3614.5|3620|3614|4
1642988920000|2022-01-24 01:48:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642988930000|2022-01-24 01:48:50|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|10
1642988940000|2022-01-24 01:49:00|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619|3613|7
1642988950000|2022-01-24 01:49:10|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|7
1642988960000|2022-01-24 01:49:20|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1642988970000|2022-01-24 01:49:30|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1642988980000|2022-01-24 01:49:40|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1642989000000|2022-01-24 01:50:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3618.5|3612.5|7
1642989010000|2022-01-24 01:50:10|3619.5|3613.5|3619|3613|3619.8|3613.8|3619|3613|10
1642989020000|2022-01-24 01:50:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1642989030000|2022-01-24 01:50:30|3619|3613|3619.8|3613.8|3619.8|3613.8|3619|3613|6
1642989040000|2022-01-24 01:50:40|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1642989050000|2022-01-24 01:50:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1642989060000|2022-01-24 01:51:00|3617.8|3611.8|3618|3612|3618|3612|3617.1|3611.1|8
1642989070000|2022-01-24 01:51:10|3617.9|3611.9|3618.8|3612.8|3618.8|3612.8|3617.9|3611.9|3
1642989080000|2022-01-24 01:51:20|3618.5|3612.5|3619|3613|3619|3613|3618.3|3612.3|6
1642989090000|2022-01-24 01:51:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642989100000|2022-01-24 01:51:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1642989120000|2022-01-24 01:52:00|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1642989130000|2022-01-24 01:52:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642989140000|2022-01-24 01:52:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1642989150000|2022-01-24 01:52:30|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1642989160000|2022-01-24 01:52:40|3617.8|3611.8|3618|3612|3618|3612|3617.5|3611.5|5
1642989170000|2022-01-24 01:52:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1642989180000|2022-01-24 01:53:00|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|2
1642989190000|2022-01-24 01:53:10|3618|3612|3618|3612|3618|3612|3617.8|3611.8|3
1642989210000|2022-01-24 01:53:30|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|6
1642989220000|2022-01-24 01:53:40|3618.8|3612.8|3619.8|3613.8|3619.8|3613.8|3618.8|3612.8|4
1642989230000|2022-01-24 01:53:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1642989240000|2022-01-24 01:54:00|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1642989250000|2022-01-24 01:54:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642989260000|2022-01-24 01:54:20|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.5|3613.5|3
1642989270000|2022-01-24 01:54:30|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1642989280000|2022-01-24 01:54:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1642989290000|2022-01-24 01:54:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1642989300000|2022-01-24 01:55:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1642989320000|2022-01-24 01:55:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1642989330000|2022-01-24 01:55:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1642989340000|2022-01-24 01:55:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1642989350000|2022-01-24 01:55:50|3619.5|3613.5|3620|3614|3620.3|3614.3|3619.5|3613.5|6
1642989370000|2022-01-24 01:56:10|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|6
1642989390000|2022-01-24 01:56:30|3619.8|3613.8|3619.8|3613.8|3620|3614|3619.8|3613.8|5
1642989400000|2022-01-24 01:56:40|3619.5|3613.5|3618|3612|3619.5|3613.5|3617.3|3611.3|11
1642989410000|2022-01-24 01:56:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1642989420000|2022-01-24 01:57:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1642989460000|2022-01-24 01:57:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1642989470000|2022-01-24 01:57:50|3618.5|3612.5|3617.3|3611.3|3618.8|3612.8|3617.3|3611.3|4
1642989480000|2022-01-24 01:58:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1642989490000|2022-01-24 01:58:10|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|7
1642989510000|2022-01-24 01:58:30|3614.3|3608.3|3614|3608|3614.5|3608.5|3614|3608|4
1642989520000|2022-01-24 01:58:40|3613.8|3607.8|3614|3608|3614|3608|3612.8|3606.8|10
1642989530000|2022-01-24 01:58:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1642989540000|2022-01-24 01:59:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|6
1642989550000|2022-01-24 01:59:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1642989560000|2022-01-24 01:59:20|3614|3608|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|5
1642989570000|2022-01-24 01:59:30|3613|3607|3612.3|3606.3|3613|3607|3611.8|3605.8|9
1642989580000|2022-01-24 01:59:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1642989590000|2022-01-24 01:59:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1642989600000|2022-01-24 02:00:00|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.3|3604.3|6
1642989610000|2022-01-24 02:00:10|3610.3|3604.3|3610.3|3604.3|3611.5|3605.5|3610|3604|9
1642989620000|2022-01-24 02:00:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1642989630000|2022-01-24 02:00:30|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1642989640000|2022-01-24 02:00:40|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1642989650000|2022-01-24 02:00:50|3609.8|3603.8|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|7
1642989660000|2022-01-24 02:01:00|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|4
1642989670000|2022-01-24 02:01:10|3612.8|3606.8|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|6
1642989680000|2022-01-24 02:01:20|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|5
1642989690000|2022-01-24 02:01:30|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|2
1642989700000|2022-01-24 02:01:40|3614|3608|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|12
1642989710000|2022-01-24 02:01:50|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1642989720000|2022-01-24 02:02:00|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1642989730000|2022-01-24 02:02:10|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1642989740000|2022-01-24 02:02:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1642989750000|2022-01-24 02:02:30|3614.5|3608.5|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|7
1642989760000|2022-01-24 02:02:40|3613.5|3607.5|3614|3608|3614.3|3608.3|3613.5|3607.5|6
1642989770000|2022-01-24 02:02:50|3613.5|3607.5|3613|3607|3613.5|3607.5|3612.8|3606.8|9
1642989790000|2022-01-24 02:03:10|3612.8|3606.8|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|4
1642989800000|2022-01-24 02:03:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1642989820000|2022-01-24 02:03:40|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|3
1642989830000|2022-01-24 02:03:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1642989840000|2022-01-24 02:04:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1642989860000|2022-01-24 02:04:20|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|5
1642989870000|2022-01-24 02:04:30|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1642989880000|2022-01-24 02:04:40|3613|3607|3614.3|3608.3|3614.3|3608.3|3613|3607|12
1642989890000|2022-01-24 02:04:50|3614|3608|3613.3|3607.3|3614|3608|3613|3607|8
1642989900000|2022-01-24 02:05:00|3613|3607|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|6
1642989910000|2022-01-24 02:05:10|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3611.3|3605.3|20
1642989920000|2022-01-24 02:05:20|3611.3|3605.3|3610|3604|3612.3|3606.3|3609.8|3603.8|13
1642989930000|2022-01-24 02:05:30|3609.5|3603.5|3610|3604|3610.3|3604.3|3609.5|3603.5|4
1642989940000|2022-01-24 02:05:40|3609.8|3603.8|3611|3605|3611.3|3605.3|3609.3|3603.3|13
1642989950000|2022-01-24 02:05:50|3610.5|3604.5|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|11
1642989960000|2022-01-24 02:06:00|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|7
1642989970000|2022-01-24 02:06:10|3611|3605|3610|3604|3611|3605|3610|3604|9
1642989980000|2022-01-24 02:06:20|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|3
1642989990000|2022-01-24 02:06:30|3610.8|3604.8|3610.5|3604.5|3611.3|3605.3|3609.8|3603.8|8
1642990000000|2022-01-24 02:06:40|3610.3|3604.3|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|8
1642990010000|2022-01-24 02:06:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1642990020000|2022-01-24 02:07:00|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|7
1642990030000|2022-01-24 02:07:10|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|11
1642990040000|2022-01-24 02:07:20|3611.3|3605.3|3611.3|3605.3|3611.8|3605.8|3610|3604|9
1642990050000|2022-01-24 02:07:30|3610.3|3604.3|3609.3|3603.3|3611.3|3605.3|3609.3|3603.3|8
1642990060000|2022-01-24 02:07:40|3609.5|3603.5|3609.8|3603.8|3610|3604|3609|3603|5
1642990070000|2022-01-24 02:07:50|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609|3603|12
1642990080000|2022-01-24 02:08:00|3609.8|3603.8|3609|3603|3610|3604|3609|3603|10
1642990090000|2022-01-24 02:08:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|5
1642990100000|2022-01-24 02:08:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608|3602|4
1642990120000|2022-01-24 02:08:40|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1642990130000|2022-01-24 02:08:50|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1642990160000|2022-01-24 02:09:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607|3601|3
1642990170000|2022-01-24 02:09:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1642990190000|2022-01-24 02:09:50|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|4
1642990200000|2022-01-24 02:10:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1642990210000|2022-01-24 02:10:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642990240000|2022-01-24 02:10:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1642990260000|2022-01-24 02:11:00|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|2
1642990270000|2022-01-24 02:11:10|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1642990290000|2022-01-24 02:11:30|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|4
1642990300000|2022-01-24 02:11:40|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|4
1642990310000|2022-01-24 02:11:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1642990320000|2022-01-24 02:12:00|3607|3601|3605.8|3599.8|3607.3|3601.3|3605.5|3599.5|6
1642990330000|2022-01-24 02:12:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1642990340000|2022-01-24 02:12:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1642990360000|2022-01-24 02:12:40|3606.8|3600.8|3605.5|3599.5|3607.5|3601.5|3605.5|3599.5|8
1642990370000|2022-01-24 02:12:50|3605.3|3599.3|3603.5|3597.5|3605.3|3599.3|3603.3|3597.3|8
1642990380000|2022-01-24 02:13:00|3603.3|3597.3|3603.8|3597.8|3604.5|3598.5|3603.3|3597.3|4
1642990390000|2022-01-24 02:13:10|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|3
1642990400000|2022-01-24 02:13:20|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1642990410000|2022-01-24 02:13:30|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.5|3596.5|4
1642990420000|2022-01-24 02:13:40|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.5|3596.5|6
1642990430000|2022-01-24 02:13:50|3602.5|3596.5|3603|3597|3603.5|3597.5|3602.5|3596.5|9
1642990450000|2022-01-24 02:14:10|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1642990460000|2022-01-24 02:14:20|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|3
1642990470000|2022-01-24 02:14:30|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|4
1642990480000|2022-01-24 02:14:40|3602.3|3596.3|3600.5|3594.5|3602.5|3596.5|3600|3594|15
1642990490000|2022-01-24 02:14:50|3600|3594|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|6
1642990500000|2022-01-24 02:15:00|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|4
1642990530000|2022-01-24 02:15:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1642990590000|2022-01-24 02:16:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1642990980000|2022-01-24 02:23:00|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1642990990000|2022-01-24 02:23:10|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|2
1642991040000|2022-01-24 02:24:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1642991390000|2022-01-24 02:29:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1642991400000|2022-01-24 02:30:00|3597.8|3591.8|3599|3593|3600.5|3594.5|3597.8|3591.8|13
1642991410000|2022-01-24 02:30:10|3599.3|3593.3|3600|3594|3600|3594|3599.3|3593.3|2
1642991430000|2022-01-24 02:30:30|3599.8|3593.8|3599|3593|3599.8|3593.8|3598.8|3592.8|7
1642991440000|2022-01-24 02:30:40|3599.5|3593.5|3599|3593|3599.5|3593.5|3598.8|3592.8|5
1642991450000|2022-01-24 02:30:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598|3592|3
1642991460000|2022-01-24 02:31:00|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1642991470000|2022-01-24 02:31:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1642991480000|2022-01-24 02:31:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1642991490000|2022-01-24 02:31:30|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1642991500000|2022-01-24 02:31:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642991520000|2022-01-24 02:32:00|3599.3|3593.3|3598.3|3592.3|3599.3|3593.3|3598.3|3592.3|3
1642991530000|2022-01-24 02:32:10|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.3|3592.3|7
1642991540000|2022-01-24 02:32:20|3599.3|3593.3|3599.8|3593.8|3600|3594|3599.3|3593.3|19
1642991550000|2022-01-24 02:32:30|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|16
1642991560000|2022-01-24 02:32:40|3600|3594|3601.8|3595.8|3602|3596|3600|3594|20
1642991570000|2022-01-24 02:32:50|3601.5|3595.5|3601.8|3595.8|3602|3596|3601.5|3595.5|8
1642991580000|2022-01-24 02:33:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642991590000|2022-01-24 02:33:10|3600.6|3594.6|3600.6|3594.6|3601|3595|3600.6|3594.6|5
1642991600000|2022-01-24 02:33:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642991610000|2022-01-24 02:33:30|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1642991620000|2022-01-24 02:33:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642991640000|2022-01-24 02:34:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|3
1642991660000|2022-01-24 02:34:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642991680000|2022-01-24 02:34:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1642991700000|2022-01-24 02:35:00|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|2
1642991710000|2022-01-24 02:35:10|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.3|3594.3|4
1642991730000|2022-01-24 02:35:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642991740000|2022-01-24 02:35:40|3602.5|3596.5|3603|3597|3603|3597|3602.5|3596.5|2
1642991750000|2022-01-24 02:35:50|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|4
1642991760000|2022-01-24 02:36:00|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1642991770000|2022-01-24 02:36:10|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1642991780000|2022-01-24 02:36:20|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|2
1642991790000|2022-01-24 02:36:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1642991800000|2022-01-24 02:36:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|3
1642991820000|2022-01-24 02:37:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642991830000|2022-01-24 02:37:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1642991840000|2022-01-24 02:37:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1642991850000|2022-01-24 02:37:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1642991950000|2022-01-24 02:39:10|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|3
1642991960000|2022-01-24 02:39:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1642991970000|2022-01-24 02:39:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1642991980000|2022-01-24 02:39:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642991990000|2022-01-24 02:39:50|3604|3598|3602.8|3596.8|3604|3598|3602.5|3596.5|12
1642992000000|2022-01-24 02:40:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642992020000|2022-01-24 02:40:20|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|3
1642992030000|2022-01-24 02:40:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1642992060000|2022-01-24 02:41:00|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|3
1642992080000|2022-01-24 02:41:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1642992120000|2022-01-24 02:42:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1642992130000|2022-01-24 02:42:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642992150000|2022-01-24 02:42:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642992160000|2022-01-24 02:42:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642992260000|2022-01-24 02:44:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1642992290000|2022-01-24 02:44:50|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1642992300000|2022-01-24 02:45:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1642992310000|2022-01-24 02:45:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642992320000|2022-01-24 02:45:20|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1642992340000|2022-01-24 02:45:40|3601.4|3595.4|3603|3597|3603|3597|3601|3595|10
1642992350000|2022-01-24 02:45:50|3601.8|3595.8|3602.8|3596.8|3603.3|3597.3|3601.8|3595.8|5
1642992360000|2022-01-24 02:46:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1642992390000|2022-01-24 02:46:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1642992460000|2022-01-24 02:47:40|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|3
1642992470000|2022-01-24 02:47:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1642992480000|2022-01-24 02:48:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642992530000|2022-01-24 02:48:50|3602.5|3596.5|3601.9|3595.9|3603.3|3597.3|3601.9|3595.9|7
1642992550000|2022-01-24 02:49:10|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1642992560000|2022-01-24 02:49:20|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1642992570000|2022-01-24 02:49:30|3602.1|3596.1|3603|3597|3603|3597|3602.1|3596.1|2
1642992580000|2022-01-24 02:49:40|3602.1|3596.1|3602.9|3596.9|3602.9|3596.9|3602.1|3596.1|3
1642992590000|2022-01-24 02:49:50|3602.1|3596.1|3603|3597|3603|3597|3602.1|3596.1|3
1642992600000|2022-01-24 02:50:00|3602.8|3596.8|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|2
1642992610000|2022-01-24 02:50:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642992620000|2022-01-24 02:50:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642992680000|2022-01-24 02:51:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642992690000|2022-01-24 02:51:30|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1642992730000|2022-01-24 02:52:10|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1642992740000|2022-01-24 02:52:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642992750000|2022-01-24 02:52:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642992770000|2022-01-24 02:52:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642992780000|2022-01-24 02:53:00|3602.5|3596.5|3600.8|3594.8|3602.5|3596.5|3600.8|3594.8|4
1642992800000|2022-01-24 02:53:20|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|3
1642992810000|2022-01-24 02:53:30|3602.8|3596.8|3601.5|3595.5|3602.8|3596.8|3600.8|3594.8|3
1642992840000|2022-01-24 02:54:00|3602.5|3596.5|3601.5|3595.5|3602.5|3596.5|3601.3|3595.3|3
1642992860000|2022-01-24 02:54:20|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1642992870000|2022-01-24 02:54:30|3603.3|3597.3|3602.8|3596.8|3603.5|3597.5|3602.3|3596.3|4
1642992880000|2022-01-24 02:54:40|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1642992890000|2022-01-24 02:54:50|3602|3596|3601.8|3595.8|3602|3596|3601.5|3595.5|4
1642992900000|2022-01-24 02:55:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602|3596|4
1642992910000|2022-01-24 02:55:10|3602.8|3596.8|3603.3|3597.3|3604.3|3598.3|3602.3|3596.3|9
1642992920000|2022-01-24 02:55:20|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|6
1642992930000|2022-01-24 02:55:30|3602|3596|3601.8|3595.8|3602|3596|3600.8|3594.8|7
1642992940000|2022-01-24 02:55:40|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1642992950000|2022-01-24 02:55:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|3
1642992960000|2022-01-24 02:56:00|3601.5|3595.5|3601|3595|3602|3596|3601|3595|3
1642992970000|2022-01-24 02:56:10|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1642992990000|2022-01-24 02:56:30|3601.5|3595.5|3602|3596|3602|3596|3601.3|3595.3|5
1642993000000|2022-01-24 02:56:40|3601.3|3595.3|3601|3595|3601.5|3595.5|3601|3595|3
1642993010000|2022-01-24 02:56:50|3600.5|3594.5|3600.5|3594.5|3601|3595|3600|3594|9
1642993020000|2022-01-24 02:57:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642993030000|2022-01-24 02:57:10|3599.8|3593.8|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|6
1642993040000|2022-01-24 02:57:20|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1642993050000|2022-01-24 02:57:30|3600.5|3594.5|3600.8|3594.8|3601.3|3595.3|3600.5|3594.5|3
1642993060000|2022-01-24 02:57:40|3600.5|3594.5|3600.8|3594.8|3602.3|3596.3|3600.5|3594.5|6
1642993070000|2022-01-24 02:57:50|3601|3595|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|6
1642993080000|2022-01-24 02:58:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1642993090000|2022-01-24 02:58:10|3601.3|3595.3|3601|3595|3602|3596|3601|3595|6
1642993100000|2022-01-24 02:58:20|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1642993110000|2022-01-24 02:58:30|3601.5|3595.5|3602|3596|3602.3|3596.3|3601.3|3595.3|5
1642993120000|2022-01-24 02:58:40|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|9
1642993130000|2022-01-24 02:58:50|3600.8|3594.8|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1642993140000|2022-01-24 02:59:00|3601|3595|3600.8|3594.8|3601|3595|3600.4|3594.4|5
1642993150000|2022-01-24 02:59:10|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1642993160000|2022-01-24 02:59:20|3600.3|3594.3|3600.8|3594.8|3601|3595|3600.3|3594.3|4
1642993170000|2022-01-24 02:59:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642993180000|2022-01-24 02:59:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1642993190000|2022-01-24 02:59:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642993200000|2022-01-24 03:00:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|9
1642993210000|2022-01-24 03:00:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642993220000|2022-01-24 03:00:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642993230000|2022-01-24 03:00:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642993240000|2022-01-24 03:00:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1642993250000|2022-01-24 03:00:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642993260000|2022-01-24 03:01:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1642993270000|2022-01-24 03:01:10|3602.3|3596.3|3600.3|3594.3|3602.3|3596.3|3600|3594|3
1642993280000|2022-01-24 03:01:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1642993310000|2022-01-24 03:01:50|3599.8|3593.8|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|5
1642993320000|2022-01-24 03:02:00|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|2
1642993330000|2022-01-24 03:02:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642993340000|2022-01-24 03:02:20|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3598.8|3592.8|9
1642993350000|2022-01-24 03:02:30|3600.3|3594.3|3599.3|3593.3|3600.3|3594.3|3599|3593|4
1642993360000|2022-01-24 03:02:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642993380000|2022-01-24 03:03:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|3
1642993390000|2022-01-24 03:03:10|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|2
1642993400000|2022-01-24 03:03:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642993420000|2022-01-24 03:03:40|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|3
1642993430000|2022-01-24 03:03:50|3599.5|3593.5|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|8
1642993440000|2022-01-24 03:04:00|3599|3593|3597.8|3591.8|3599.3|3593.3|3597.8|3591.8|7
1642993450000|2022-01-24 03:04:10|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|4
1642993460000|2022-01-24 03:04:20|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|4
1642993470000|2022-01-24 03:04:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1642993480000|2022-01-24 03:04:40|3599|3593|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|4
1642993490000|2022-01-24 03:04:50|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|3
1642993500000|2022-01-24 03:05:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1642993510000|2022-01-24 03:05:10|3601|3595|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1642993520000|2022-01-24 03:05:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1642993530000|2022-01-24 03:05:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1642993540000|2022-01-24 03:05:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1642993550000|2022-01-24 03:05:50|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599|3593|5
1642993560000|2022-01-24 03:06:00|3600|3594|3599.5|3593.5|3600.8|3594.8|3599.3|3593.3|5
1642993570000|2022-01-24 03:06:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1642993590000|2022-01-24 03:06:30|3599.3|3593.3|3599|3593|3599.5|3593.5|3599|3593|4
1642993600000|2022-01-24 03:06:40|3598.8|3592.8|3600|3594|3600|3594|3598.8|3592.8|5
1642993610000|2022-01-24 03:06:50|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|2
1642993620000|2022-01-24 03:07:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1642993640000|2022-01-24 03:07:20|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|6
1642993650000|2022-01-24 03:07:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|3
1642993660000|2022-01-24 03:07:40|3601|3595|3600.5|3594.5|3601|3595|3599.8|3593.8|5
1642993670000|2022-01-24 03:07:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642993690000|2022-01-24 03:08:10|3600.5|3594.5|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|4
1642993700000|2022-01-24 03:08:20|3601|3595|3604|3598|3604|3598|3601|3595|8
1642993710000|2022-01-24 03:08:30|3603.8|3597.8|3602.5|3596.5|3603.8|3597.8|3602.3|3596.3|7
1642993720000|2022-01-24 03:08:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642993730000|2022-01-24 03:08:50|3602|3596|3600.8|3594.8|3602|3596|3600.8|3594.8|3
1642993740000|2022-01-24 03:09:00|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|5
1642993750000|2022-01-24 03:09:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1642993760000|2022-01-24 03:09:20|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1642993770000|2022-01-24 03:09:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1642993780000|2022-01-24 03:09:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1642993790000|2022-01-24 03:09:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|3
1642993820000|2022-01-24 03:10:20|3601|3595|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|5
1642993830000|2022-01-24 03:10:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642993840000|2022-01-24 03:10:40|3600.5|3594.5|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|4
1642993850000|2022-01-24 03:10:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1642993870000|2022-01-24 03:11:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1642993880000|2022-01-24 03:11:20|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|7
1642993890000|2022-01-24 03:11:30|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|2
1642993900000|2022-01-24 03:11:40|3602|3596|3601.5|3595.5|3602|3596|3601.3|3595.3|9
1642993910000|2022-01-24 03:11:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601|3595|3
1642993920000|2022-01-24 03:12:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642993940000|2022-01-24 03:12:20|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|2
1642993950000|2022-01-24 03:12:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1642993960000|2022-01-24 03:12:40|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1642993970000|2022-01-24 03:12:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642993980000|2022-01-24 03:13:00|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1642993990000|2022-01-24 03:13:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642994000000|2022-01-24 03:13:20|3601.5|3595.5|3602.5|3596.5|3603.5|3597.5|3601.5|3595.5|7
1642994010000|2022-01-24 03:13:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|4
1642994030000|2022-01-24 03:13:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642994040000|2022-01-24 03:14:00|3602|3596|3601.8|3595.8|3602|3596|3601.5|3595.5|3
1642994050000|2022-01-24 03:14:10|3602.5|3596.5|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|4
1642994060000|2022-01-24 03:14:20|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1642994080000|2022-01-24 03:14:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642994110000|2022-01-24 03:15:10|3602.5|3596.5|3602.6|3596.6|3603.3|3597.3|3601.8|3595.8|6
1642994120000|2022-01-24 03:15:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1642994130000|2022-01-24 03:15:30|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1642994140000|2022-01-24 03:15:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642994150000|2022-01-24 03:15:50|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1642994160000|2022-01-24 03:16:00|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1642994170000|2022-01-24 03:16:10|3600.8|3594.8|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|4
1642994190000|2022-01-24 03:16:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1642994200000|2022-01-24 03:16:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642994210000|2022-01-24 03:16:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1642994220000|2022-01-24 03:17:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1642994230000|2022-01-24 03:17:10|3602|3596|3602|3596|3602.8|3596.8|3601.5|3595.5|7
1642994250000|2022-01-24 03:17:30|3603|3597|3601.3|3595.3|3603|3597|3601.3|3595.3|2
1642994260000|2022-01-24 03:17:40|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|4
1642994270000|2022-01-24 03:17:50|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1642994280000|2022-01-24 03:18:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642994290000|2022-01-24 03:18:10|3600.5|3594.5|3600.5|3594.5|3601.5|3595.5|3600.3|3594.3|6
1642994300000|2022-01-24 03:18:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642994310000|2022-01-24 03:18:30|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1642994340000|2022-01-24 03:19:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642994350000|2022-01-24 03:19:10|3601|3595|3601.3|3595.3|3601.5|3595.5|3600.3|3594.3|4
1642994360000|2022-01-24 03:19:20|3601.5|3595.5|3601|3595|3601.8|3595.8|3600.5|3594.5|7
1642994370000|2022-01-24 03:19:30|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1642994380000|2022-01-24 03:19:40|3600.8|3594.8|3600.5|3594.5|3601|3595|3600.5|3594.5|9
1642994390000|2022-01-24 03:19:50|3600.8|3594.8|3600.5|3594.5|3601|3595|3600.5|3594.5|5
1642994400000|2022-01-24 03:20:00|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|4
1642994410000|2022-01-24 03:20:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642994420000|2022-01-24 03:20:20|3602|3596|3601.1|3595.1|3602|3596|3600.3|3594.3|4
1642994440000|2022-01-24 03:20:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642994460000|2022-01-24 03:21:00|3600|3594|3600|3594|3600.5|3594.5|3600|3594|4
1642994480000|2022-01-24 03:21:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1642994490000|2022-01-24 03:21:30|3601.3|3595.3|3600.8|3594.8|3601.5|3595.5|3600|3594|4
1642994500000|2022-01-24 03:21:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1642994520000|2022-01-24 03:22:00|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|5
1642994530000|2022-01-24 03:22:10|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|3
1642994540000|2022-01-24 03:22:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1642994550000|2022-01-24 03:22:30|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|3
1642994560000|2022-01-24 03:22:40|3599.8|3593.8|3600|3594|3600|3594|3599.3|3593.3|5
1642994580000|2022-01-24 03:23:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642994590000|2022-01-24 03:23:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642994630000|2022-01-24 03:23:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|3
1642994640000|2022-01-24 03:24:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642994650000|2022-01-24 03:24:10|3601.8|3595.8|3601.9|3595.9|3602.3|3596.3|3601|3595|7
1642994660000|2022-01-24 03:24:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642994710000|2022-01-24 03:25:10|3602.5|3596.5|3602.4|3596.4|3602.5|3596.5|3601.3|3595.3|5
1642994720000|2022-01-24 03:25:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1642994730000|2022-01-24 03:25:30|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|4
1642994740000|2022-01-24 03:25:40|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|2
1642994750000|2022-01-24 03:25:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642994760000|2022-01-24 03:26:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1642994770000|2022-01-24 03:26:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642994780000|2022-01-24 03:26:20|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1642994790000|2022-01-24 03:26:30|3602.5|3596.5|3603|3597|3603.5|3597.5|3601.8|3595.8|7
1642994800000|2022-01-24 03:26:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642994860000|2022-01-24 03:27:40|3603|3597|3603|3597|3603|3597|3603|3597|1
1642994870000|2022-01-24 03:27:50|3603.5|3597.5|3602|3596|3603.5|3597.5|3602|3596|4
1642994880000|2022-01-24 03:28:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642994900000|2022-01-24 03:28:20|3602|3596|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|3
1642994910000|2022-01-24 03:28:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642994930000|2022-01-24 03:28:50|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1642994940000|2022-01-24 03:29:00|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1642994950000|2022-01-24 03:29:10|3602.1|3596.1|3602.1|3596.1|3602.3|3596.3|3602|3596|4
1642994960000|2022-01-24 03:29:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642995040000|2022-01-24 03:30:40|3602|3596|3602.1|3596.1|3602.3|3596.3|3602|3596|3
1642995050000|2022-01-24 03:30:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642995110000|2022-01-24 03:31:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642995130000|2022-01-24 03:32:10|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.8|3595.8|5
1642995140000|2022-01-24 03:32:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642995220000|2022-01-24 03:33:40|3602|3596|3601.9|3595.9|3602|3596|3601.9|3595.9|2
1642995240000|2022-01-24 03:34:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642995280000|2022-01-24 03:34:40|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|2
1642995310000|2022-01-24 03:35:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1642995320000|2022-01-24 03:35:20|3601.1|3595.1|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|6
1642995340000|2022-01-24 03:35:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642995430000|2022-01-24 03:37:10|3601.5|3595.5|3601|3595|3601.5|3595.5|3600|3594|5
1642995440000|2022-01-24 03:37:20|3600.8|3594.8|3601.1|3595.1|3601.1|3595.1|3600.8|3594.8|3
1642995450000|2022-01-24 03:37:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642995470000|2022-01-24 03:37:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642995510000|2022-01-24 03:38:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1642995530000|2022-01-24 03:38:50|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|3
1642995540000|2022-01-24 03:39:00|3600.5|3594.5|3601.5|3595.5|3601.8|3595.8|3600.5|3594.5|7
1642995550000|2022-01-24 03:39:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1642995560000|2022-01-24 03:39:20|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1642995660000|2022-01-24 03:41:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3600.5|3594.5|7
1642995680000|2022-01-24 03:41:20|3601|3595|3601.3|3595.3|3601.5|3595.5|3600|3594|7
1642995700000|2022-01-24 03:41:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642995780000|2022-01-24 03:43:00|3602|3596|3601.6|3595.6|3602.3|3596.3|3600.8|3594.8|6
1642995800000|2022-01-24 03:43:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642995840000|2022-01-24 03:44:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1642995910000|2022-01-24 03:45:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1642995920000|2022-01-24 03:45:20|3600.8|3594.8|3602.1|3596.1|3602.1|3596.1|3600.8|3594.8|6
1642995930000|2022-01-24 03:45:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642996040000|2022-01-24 03:47:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1642996060000|2022-01-24 03:47:40|3602.8|3596.8|3601.9|3595.9|3602.8|3596.8|3601.6|3595.6|5
1642996070000|2022-01-24 03:47:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1642996090000|2022-01-24 03:48:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1642996130000|2022-01-24 03:48:50|3603|3597|3601.5|3595.5|3603|3597|3601.5|3595.5|2
1642996140000|2022-01-24 03:49:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642996200000|2022-01-24 03:50:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1642996210000|2022-01-24 03:50:10|3602.5|3596.5|3602.1|3596.1|3603|3597|3602|3596|4
1642996230000|2022-01-24 03:50:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1642996370000|2022-01-24 03:52:50|3602.1|3596.1|3602|3596|3602.1|3596.1|3602|3596|2
1642996380000|2022-01-24 03:53:00|3601.9|3595.9|3602.1|3596.1|3602.3|3596.3|3601.9|3595.9|3
1642996390000|2022-01-24 03:53:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642996450000|2022-01-24 03:54:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1642996550000|2022-01-24 03:55:50|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3599.8|3593.8|4
1642996560000|2022-01-24 03:56:00|3600|3594|3600.9|3594.9|3600.9|3594.9|3600|3594|2
1642996570000|2022-01-24 03:56:10|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1642996750000|2022-01-24 03:59:10|3601.5|3595.5|3600.6|3594.6|3601.5|3595.5|3600|3594|6
1642996770000|2022-01-24 03:59:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1642996810000|2022-01-24 04:00:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1642996820000|2022-01-24 04:00:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642996920000|2022-01-24 04:02:00|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1642996940000|2022-01-24 04:02:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1642996970000|2022-01-24 04:02:50|3599.8|3593.8|3600|3594|3600|3594|3599.3|3593.3|5
1642997070000|2022-01-24 04:04:30|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600|3594|4
1642997080000|2022-01-24 04:04:40|3601.5|3595.5|3600.9|3594.9|3601.8|3595.8|3600.9|3594.9|3
1642997100000|2022-01-24 04:05:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1642997210000|2022-01-24 04:06:50|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3599.8|3593.8|5
1642997260000|2022-01-24 04:07:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1642997270000|2022-01-24 04:07:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1642997370000|2022-01-24 04:09:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642997480000|2022-01-24 04:11:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642997490000|2022-01-24 04:11:30|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1642997700000|2022-01-24 04:15:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1642997710000|2022-01-24 04:15:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3599.5|3593.5|5
1642997740000|2022-01-24 04:15:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1642997750000|2022-01-24 04:15:50|3600|3594|3600.3|3594.3|3600.5|3594.5|3600|3594|3
1642997770000|2022-01-24 04:16:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642997800000|2022-01-24 04:16:40|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|5
1642997840000|2022-01-24 04:17:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642997900000|2022-01-24 04:18:20|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1642998030000|2022-01-24 04:20:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|3
1642998080000|2022-01-24 04:21:20|3601.8|3595.8|3600.8|3594.8|3602|3596|3600.8|3594.8|6
1642998090000|2022-01-24 04:21:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642998140000|2022-01-24 04:22:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1642998180000|2022-01-24 04:23:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642998190000|2022-01-24 04:23:10|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|3
1642998320000|2022-01-24 04:25:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1642998390000|2022-01-24 04:26:30|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1642998510000|2022-01-24 04:28:30|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601|3595|4
1642998550000|2022-01-24 04:29:10|3601|3595|3602.3|3596.3|3602.3|3596.3|3601|3595|6
1642998650000|2022-01-24 04:30:50|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|2
1642998690000|2022-01-24 04:31:30|3604.3|3598.3|3604|3598|3604.8|3598.8|3604|3598|4
1642998700000|2022-01-24 04:31:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642998920000|2022-01-24 04:35:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1642998930000|2022-01-24 04:35:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1642999120000|2022-01-24 04:38:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1642999640000|2022-01-24 04:47:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1642999660000|2022-01-24 04:47:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1642999670000|2022-01-24 04:47:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1642999680000|2022-01-24 04:48:00|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|2
1643000060000|2022-01-24 04:54:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643000480000|2022-01-24 05:01:20|3603.3|3597.3|3601.3|3595.3|3603.3|3597.3|3601.3|3595.3|2
1643000560000|2022-01-24 05:02:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643001330000|2022-01-24 05:15:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643001450000|2022-01-24 05:17:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643001810000|2022-01-24 05:23:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1643001890000|2022-01-24 05:24:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643001950000|2022-01-24 05:25:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643002050000|2022-01-24 05:27:30|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643002200000|2022-01-24 05:30:00|3603|3597|3604|3598|3604.3|3598.3|3601.5|3595.5|19
1643002210000|2022-01-24 05:30:10|3604.3|3598.3|3604.5|3598.5|3604.8|3598.8|3604|3598|8
1643002220000|2022-01-24 05:30:20|3604.8|3598.8|3603.3|3597.3|3604.8|3598.8|3603.3|3597.3|7
1643002230000|2022-01-24 05:30:30|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1643002240000|2022-01-24 05:30:40|3604|3598|3602|3596|3604|3598|3602|3596|5
1643002250000|2022-01-24 05:30:50|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3602.3|3596.3|3
1643002260000|2022-01-24 05:31:00|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643002270000|2022-01-24 05:31:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643002280000|2022-01-24 05:31:20|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|5
1643002300000|2022-01-24 05:31:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643002310000|2022-01-24 05:31:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|3
1643002320000|2022-01-24 05:32:00|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|4
1643002330000|2022-01-24 05:32:10|3602.8|3596.8|3603|3597|3603.3|3597.3|3602.8|3596.8|7
1643002340000|2022-01-24 05:32:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643002350000|2022-01-24 05:32:30|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|5
1643002360000|2022-01-24 05:32:40|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|3
1643002370000|2022-01-24 05:32:50|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1643002380000|2022-01-24 05:33:00|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603|3597|5
1643002390000|2022-01-24 05:33:10|3603|3597|3603.3|3597.3|3603.8|3597.8|3603|3597|4
1643002400000|2022-01-24 05:33:20|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1643002410000|2022-01-24 05:33:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1643002420000|2022-01-24 05:33:40|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|4
1643002440000|2022-01-24 05:34:00|3603.3|3597.3|3603|3597|3603.8|3597.8|3603|3597|5
1643002450000|2022-01-24 05:34:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603|3597|3
1643002460000|2022-01-24 05:34:20|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643002480000|2022-01-24 05:34:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643002490000|2022-01-24 05:34:50|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1643002500000|2022-01-24 05:35:00|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|3
1643002510000|2022-01-24 05:35:10|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|3
1643002520000|2022-01-24 05:35:20|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1643002530000|2022-01-24 05:35:30|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.5|3597.5|8
1643002540000|2022-01-24 05:35:40|3603.3|3597.3|3604|3598|3604|3598|3603.3|3597.3|3
1643002550000|2022-01-24 05:35:50|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.5|3597.5|5
1643002560000|2022-01-24 05:36:00|3604|3598|3601.5|3595.5|3604|3598|3601.5|3595.5|10
1643002570000|2022-01-24 05:36:10|3601.8|3595.8|3602.5|3596.5|3603.3|3597.3|3601.8|3595.8|11
1643002580000|2022-01-24 05:36:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|3
1643002590000|2022-01-24 05:36:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643002610000|2022-01-24 05:36:50|3601.5|3595.5|3600.3|3594.3|3601.8|3595.8|3600|3594|8
1643002620000|2022-01-24 05:37:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|3
1643002630000|2022-01-24 05:37:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643002640000|2022-01-24 05:37:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643002650000|2022-01-24 05:37:30|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|6
1643002660000|2022-01-24 05:37:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643002680000|2022-01-24 05:38:00|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1643002690000|2022-01-24 05:38:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1643002710000|2022-01-24 05:38:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643002720000|2022-01-24 05:38:40|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|3
1643002730000|2022-01-24 05:38:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643002740000|2022-01-24 05:39:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1643002750000|2022-01-24 05:39:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643002760000|2022-01-24 05:39:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643002770000|2022-01-24 05:39:30|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1643002780000|2022-01-24 05:39:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643002790000|2022-01-24 05:39:50|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1643002800000|2022-01-24 05:40:00|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1643002810000|2022-01-24 05:40:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643002890000|2022-01-24 05:41:30|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|5
1643002900000|2022-01-24 05:41:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643002920000|2022-01-24 05:42:00|3600.5|3594.5|3601.3|3595.3|3601.5|3595.5|3600.5|3594.5|6
1643002930000|2022-01-24 05:42:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643002940000|2022-01-24 05:42:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643002950000|2022-01-24 05:42:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643002960000|2022-01-24 05:42:40|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643002970000|2022-01-24 05:42:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643002980000|2022-01-24 05:43:00|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1643002990000|2022-01-24 05:43:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643003000000|2022-01-24 05:43:20|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1643003010000|2022-01-24 05:43:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643003030000|2022-01-24 05:43:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643003040000|2022-01-24 05:44:00|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|3
1643003050000|2022-01-24 05:44:10|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643003070000|2022-01-24 05:44:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643003090000|2022-01-24 05:44:50|3599.5|3593.5|3599.8|3593.8|3600|3594|3599.3|3593.3|4
1643003100000|2022-01-24 05:45:00|3600|3594|3601|3595|3601|3595|3600|3594|3
1643003110000|2022-01-24 05:45:10|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1643003120000|2022-01-24 05:45:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643003140000|2022-01-24 05:45:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643003150000|2022-01-24 05:45:50|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|2
1643003170000|2022-01-24 05:46:10|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1643003180000|2022-01-24 05:46:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643003200000|2022-01-24 05:46:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1643003210000|2022-01-24 05:46:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643003220000|2022-01-24 05:47:00|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|5
1643003230000|2022-01-24 05:47:10|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|4
1643003240000|2022-01-24 05:47:20|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1643003250000|2022-01-24 05:47:30|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643003270000|2022-01-24 05:47:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643003280000|2022-01-24 05:48:00|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1643003300000|2022-01-24 05:48:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643003330000|2022-01-24 05:48:50|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|7
1643003340000|2022-01-24 05:49:00|3600.5|3594.5|3600|3594|3600.8|3594.8|3600|3594|6
1643003370000|2022-01-24 05:49:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643003400000|2022-01-24 05:50:00|3599.5|3593.5|3597.8|3591.8|3599.5|3593.5|3597.8|3591.8|5
1643003420000|2022-01-24 05:50:20|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|4
1643003430000|2022-01-24 05:50:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643003460000|2022-01-24 05:51:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|6
1643003470000|2022-01-24 05:51:10|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643003490000|2022-01-24 05:51:30|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643003520000|2022-01-24 05:52:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|4
1643003550000|2022-01-24 05:52:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643003560000|2022-01-24 05:52:40|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|8
1643003580000|2022-01-24 05:53:00|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|3
1643003590000|2022-01-24 05:53:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643003600000|2022-01-24 05:53:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643003620000|2022-01-24 05:53:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643003630000|2022-01-24 05:53:50|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1643003640000|2022-01-24 05:54:00|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|4
1643003650000|2022-01-24 05:54:10|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|3
1643003660000|2022-01-24 05:54:20|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1643003670000|2022-01-24 05:54:30|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1643003700000|2022-01-24 05:55:00|3597.3|3591.3|3598.3|3592.3|3598.3|3592.3|3597.3|3591.3|4
1643003710000|2022-01-24 05:55:10|3598.5|3592.5|3596.8|3590.8|3598.8|3592.8|3596.8|3590.8|3
1643003730000|2022-01-24 05:55:30|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643003740000|2022-01-24 05:55:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643003760000|2022-01-24 05:56:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643003790000|2022-01-24 05:56:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643003810000|2022-01-24 05:56:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643003820000|2022-01-24 05:57:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643003840000|2022-01-24 05:57:20|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|2
1643003850000|2022-01-24 05:57:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643003890000|2022-01-24 05:58:10|3596|3590|3596|3590|3596.3|3590.3|3596|3590|5
1643003920000|2022-01-24 05:58:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643003940000|2022-01-24 05:59:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643003950000|2022-01-24 05:59:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643003970000|2022-01-24 05:59:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643003980000|2022-01-24 05:59:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643004000000|2022-01-24 06:00:00|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1643004010000|2022-01-24 06:00:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643004020000|2022-01-24 06:00:20|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1643004040000|2022-01-24 06:00:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643004070000|2022-01-24 06:01:10|3594.5|3588.5|3595.8|3589.8|3595.8|3589.8|3594.5|3588.5|2
1643004080000|2022-01-24 06:01:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643004100000|2022-01-24 06:01:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643004110000|2022-01-24 06:01:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643004130000|2022-01-24 06:02:10|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1643004140000|2022-01-24 06:02:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643004150000|2022-01-24 06:02:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643004170000|2022-01-24 06:02:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643004180000|2022-01-24 06:03:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|4
1643004210000|2022-01-24 06:03:30|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643004230000|2022-01-24 06:03:50|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|3
1643004240000|2022-01-24 06:04:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643004270000|2022-01-24 06:04:30|3593.6|3587.6|3594.5|3588.5|3594.5|3588.5|3593.6|3587.6|6
1643004280000|2022-01-24 06:04:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643004290000|2022-01-24 06:04:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643004300000|2022-01-24 06:05:00|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|5
1643004310000|2022-01-24 06:05:10|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1643004320000|2022-01-24 06:05:20|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|3
1643004330000|2022-01-24 06:05:30|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|9
1643004350000|2022-01-24 06:05:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1643004360000|2022-01-24 06:06:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1643004370000|2022-01-24 06:06:10|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1643004380000|2022-01-24 06:06:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643004390000|2022-01-24 06:06:30|3594|3588|3594.5|3588.5|3594.5|3588.5|3594|3588|3
1643004400000|2022-01-24 06:06:40|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1643004410000|2022-01-24 06:06:50|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|5
1643004420000|2022-01-24 06:07:00|3594|3588|3594.5|3588.5|3594.5|3588.5|3594|3588|4
1643004430000|2022-01-24 06:07:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|3
1643004440000|2022-01-24 06:07:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|4
1643004450000|2022-01-24 06:07:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643004480000|2022-01-24 06:08:00|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|3
1643004490000|2022-01-24 06:08:10|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643004510000|2022-01-24 06:08:30|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|3
1643004530000|2022-01-24 06:08:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643004540000|2022-01-24 06:09:00|3594.5|3588.5|3595.8|3589.8|3595.8|3589.8|3594.5|3588.5|6
1643004550000|2022-01-24 06:09:10|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|4
1643004590000|2022-01-24 06:09:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643004600000|2022-01-24 06:10:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643004610000|2022-01-24 06:10:10|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643004620000|2022-01-24 06:10:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643004630000|2022-01-24 06:10:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643004650000|2022-01-24 06:10:50|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643004660000|2022-01-24 06:11:00|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|4
1643004670000|2022-01-24 06:11:10|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|6
1643004690000|2022-01-24 06:11:30|3599|3593|3596.5|3590.5|3599|3593|3595.3|3589.3|5
1643004730000|2022-01-24 06:12:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643004740000|2022-01-24 06:12:20|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643004760000|2022-01-24 06:12:40|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643004780000|2022-01-24 06:13:00|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643004790000|2022-01-24 06:13:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643004810000|2022-01-24 06:13:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643004820000|2022-01-24 06:13:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643004850000|2022-01-24 06:14:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643004940000|2022-01-24 06:15:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1643004950000|2022-01-24 06:15:50|3596.8|3590.8|3595.3|3589.3|3596.8|3590.8|3595.3|3589.3|3
1643004960000|2022-01-24 06:16:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643004970000|2022-01-24 06:16:10|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643004980000|2022-01-24 06:16:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643005000000|2022-01-24 06:16:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643005020000|2022-01-24 06:17:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643005030000|2022-01-24 06:17:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643005110000|2022-01-24 06:18:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643005120000|2022-01-24 06:18:40|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1643005130000|2022-01-24 06:18:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643005150000|2022-01-24 06:19:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643005170000|2022-01-24 06:19:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643005200000|2022-01-24 06:20:00|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|2
1643005250000|2022-01-24 06:20:50|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643005260000|2022-01-24 06:21:00|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.8|3589.8|3
1643005310000|2022-01-24 06:21:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643005340000|2022-01-24 06:22:20|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|2
1643005360000|2022-01-24 06:22:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643005370000|2022-01-24 06:22:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1643005380000|2022-01-24 06:23:00|3596.8|3590.8|3595.3|3589.3|3596.8|3590.8|3595.3|3589.3|2
1643005390000|2022-01-24 06:23:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1643005410000|2022-01-24 06:23:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643005420000|2022-01-24 06:23:40|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1643005430000|2022-01-24 06:23:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643005440000|2022-01-24 06:24:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643005460000|2022-01-24 06:24:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643005480000|2022-01-24 06:24:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643005490000|2022-01-24 06:24:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643005500000|2022-01-24 06:25:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643005530000|2022-01-24 06:25:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643005540000|2022-01-24 06:25:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643005550000|2022-01-24 06:25:50|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643005560000|2022-01-24 06:26:00|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643005570000|2022-01-24 06:26:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643005580000|2022-01-24 06:26:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643005590000|2022-01-24 06:26:30|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|3
1643005600000|2022-01-24 06:26:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643005610000|2022-01-24 06:26:50|3596|3590|3596.5|3590.5|3596.8|3590.8|3596|3590|4
1643005630000|2022-01-24 06:27:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643005640000|2022-01-24 06:27:20|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|3
1643005650000|2022-01-24 06:27:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643005660000|2022-01-24 06:27:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643005680000|2022-01-24 06:28:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643005690000|2022-01-24 06:28:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643005700000|2022-01-24 06:28:20|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|3
1643005710000|2022-01-24 06:28:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643005730000|2022-01-24 06:28:50|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643005740000|2022-01-24 06:29:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643005780000|2022-01-24 06:29:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|3
1643005800000|2022-01-24 06:30:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643005810000|2022-01-24 06:30:10|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|3
1643005820000|2022-01-24 06:30:20|3597|3591|3598.5|3592.5|3598.5|3592.5|3597|3591|5
1643005850000|2022-01-24 06:30:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643005860000|2022-01-24 06:31:00|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|3
1643005900000|2022-01-24 06:31:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643005910000|2022-01-24 06:31:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643005930000|2022-01-24 06:32:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643005940000|2022-01-24 06:32:20|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|3
1643005960000|2022-01-24 06:32:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643005970000|2022-01-24 06:32:50|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|4
1643006000000|2022-01-24 06:33:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643006070000|2022-01-24 06:34:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643006090000|2022-01-24 06:34:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643006100000|2022-01-24 06:35:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643006110000|2022-01-24 06:35:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643006120000|2022-01-24 06:35:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1643006130000|2022-01-24 06:35:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643006140000|2022-01-24 06:35:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1643006160000|2022-01-24 06:36:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643006170000|2022-01-24 06:36:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643006180000|2022-01-24 06:36:20|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1643006210000|2022-01-24 06:36:50|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1643006220000|2022-01-24 06:37:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1643006230000|2022-01-24 06:37:10|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|7
1643006240000|2022-01-24 06:37:20|3601.8|3595.8|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|4
1643006250000|2022-01-24 06:37:30|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|6
1643006260000|2022-01-24 06:37:40|3602.3|3596.3|3601.5|3595.5|3602.5|3596.5|3601.5|3595.5|16
1643006270000|2022-01-24 06:37:50|3602|3596|3602|3596|3602.3|3596.3|3601.8|3595.8|7
1643006280000|2022-01-24 06:38:00|3602.3|3596.3|3603|3597|3603.8|3597.8|3602|3596|14
1643006290000|2022-01-24 06:38:10|3603.5|3597.5|3603.5|3597.5|3604|3598|3603.3|3597.3|7
1643006300000|2022-01-24 06:38:20|3604|3598|3604.5|3598.5|3605|3599|3603.3|3597.3|8
1643006310000|2022-01-24 06:38:30|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|4
1643006320000|2022-01-24 06:38:40|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|4
1643006330000|2022-01-24 06:38:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643006340000|2022-01-24 06:39:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1643006350000|2022-01-24 06:39:10|3604|3598|3604.8|3598.8|3605|3599|3604|3598|4
1643006360000|2022-01-24 06:39:20|3605|3599|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|7
1643006370000|2022-01-24 06:39:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643006380000|2022-01-24 06:39:40|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|2
1643006390000|2022-01-24 06:39:50|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|8
1643006400000|2022-01-24 06:40:00|3604.3|3598.3|3604|3598|3604.5|3598.5|3604|3598|4
1643006410000|2022-01-24 06:40:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643006420000|2022-01-24 06:40:20|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|3
1643006440000|2022-01-24 06:40:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643006450000|2022-01-24 06:40:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643006460000|2022-01-24 06:41:00|3603.5|3597.5|3603|3597|3603.5|3597.5|3602.8|3596.8|4
1643006470000|2022-01-24 06:41:10|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643006480000|2022-01-24 06:41:20|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|3
1643006530000|2022-01-24 06:42:10|3601.8|3595.8|3603|3597|3603|3597|3601.8|3595.8|4
1643006580000|2022-01-24 06:43:00|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643006610000|2022-01-24 06:43:30|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643006640000|2022-01-24 06:44:00|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|6
1643006650000|2022-01-24 06:44:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643006680000|2022-01-24 06:44:40|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643006690000|2022-01-24 06:44:50|3604.3|3598.3|3602.5|3596.5|3604.3|3598.3|3602.3|3596.3|5
1643006700000|2022-01-24 06:45:00|3601.5|3595.5|3601.8|3595.8|3603|3597|3601.5|3595.5|5
1643006710000|2022-01-24 06:45:10|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|3
1643006730000|2022-01-24 06:45:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643006750000|2022-01-24 06:45:50|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1643006770000|2022-01-24 06:46:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643006780000|2022-01-24 06:46:20|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643006820000|2022-01-24 06:47:00|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643006930000|2022-01-24 06:48:50|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643006940000|2022-01-24 06:49:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643006990000|2022-01-24 06:49:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643007000000|2022-01-24 06:50:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643007080000|2022-01-24 06:51:20|3604|3598|3603.5|3597.5|3604|3598|3603.3|3597.3|4
1643007090000|2022-01-24 06:51:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643007120000|2022-01-24 06:52:00|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643007130000|2022-01-24 06:52:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|3
1643007140000|2022-01-24 06:52:20|3604.3|3598.3|3603|3597|3604.3|3598.3|3603|3597|2
1643007150000|2022-01-24 06:52:30|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|4
1643007160000|2022-01-24 06:52:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643007180000|2022-01-24 06:53:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643007200000|2022-01-24 06:53:20|3602.3|3596.3|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|2
1643007210000|2022-01-24 06:53:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643007220000|2022-01-24 06:53:40|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.5|3597.5|4
1643007240000|2022-01-24 06:54:00|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643007250000|2022-01-24 06:54:10|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|5
1643007260000|2022-01-24 06:54:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643007300000|2022-01-24 06:55:00|3601.5|3595.5|3602.5|3596.5|3602.5|3596.5|3601.5|3595.5|4
1643007310000|2022-01-24 06:55:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1643007320000|2022-01-24 06:55:20|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|3
1643007360000|2022-01-24 06:56:00|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1643007370000|2022-01-24 06:56:10|3602.5|3596.5|3604.8|3598.8|3604.8|3598.8|3602.5|3596.5|4
1643007380000|2022-01-24 06:56:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643007390000|2022-01-24 06:56:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643007420000|2022-01-24 06:57:00|3604.5|3598.5|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|4
1643007480000|2022-01-24 06:58:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643007510000|2022-01-24 06:58:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643007530000|2022-01-24 06:58:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1643007540000|2022-01-24 06:59:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643007550000|2022-01-24 06:59:10|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|2
1643007560000|2022-01-24 06:59:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643007570000|2022-01-24 06:59:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643007600000|2022-01-24 07:00:00|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1643007610000|2022-01-24 07:00:10|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643007620000|2022-01-24 07:00:20|3602|3596|3604.8|3598.8|3604.8|3598.8|3602|3596|3
1643007640000|2022-01-24 07:00:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643007650000|2022-01-24 07:00:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643007660000|2022-01-24 07:01:00|3604|3598|3602|3596|3604|3598|3602|3596|3
1643007670000|2022-01-24 07:01:10|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3602.3|3596.3|2
1643007680000|2022-01-24 07:01:20|3603.3|3597.3|3601.3|3595.3|3603.3|3597.3|3601.3|3595.3|4
1643007690000|2022-01-24 07:01:30|3601|3595|3600.8|3594.8|3601|3595|3600|3594|6
1643007700000|2022-01-24 07:01:40|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|2
1643007710000|2022-01-24 07:01:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643007720000|2022-01-24 07:02:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643007730000|2022-01-24 07:02:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643007740000|2022-01-24 07:02:20|3601.8|3595.8|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|3
1643007750000|2022-01-24 07:02:30|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1643008060000|2022-01-24 07:07:40|3603|3597|3603|3597|3603|3597|3603|3597|1
1643008170000|2022-01-24 07:09:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643008180000|2022-01-24 07:09:40|3603|3597|3601.8|3595.8|3603|3597|3601.8|3595.8|2
1643008210000|2022-01-24 07:10:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1643008250000|2022-01-24 07:10:50|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|2
1643008280000|2022-01-24 07:11:20|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643008300000|2022-01-24 07:11:40|3603.3|3597.3|3602|3596|3603.3|3597.3|3602|3596|3
1643008380000|2022-01-24 07:13:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643008470000|2022-01-24 07:14:30|3601.5|3595.5|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|2
1643008480000|2022-01-24 07:14:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643008540000|2022-01-24 07:15:40|3601|3595|3602|3596|3602|3596|3601|3595|2
1643008560000|2022-01-24 07:16:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643008640000|2022-01-24 07:17:20|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643008650000|2022-01-24 07:17:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1643008680000|2022-01-24 07:18:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1643008700000|2022-01-24 07:18:20|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|2
1643008770000|2022-01-24 07:19:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643008790000|2022-01-24 07:19:50|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|3
1643008820000|2022-01-24 07:20:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643008830000|2022-01-24 07:20:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1643008920000|2022-01-24 07:22:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643009050000|2022-01-24 07:24:10|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643009130000|2022-01-24 07:25:30|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643009180000|2022-01-24 07:26:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643009220000|2022-01-24 07:27:00|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|2
1643009230000|2022-01-24 07:27:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1643009240000|2022-01-24 07:27:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643009380000|2022-01-24 07:29:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643009390000|2022-01-24 07:29:50|3601.5|3595.5|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|3
1643009400000|2022-01-24 07:30:00|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|3
1643009440000|2022-01-24 07:30:40|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643009490000|2022-01-24 07:31:30|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|2
1643009510000|2022-01-24 07:31:50|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|2
1643009580000|2022-01-24 07:33:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1643009690000|2022-01-24 07:34:50|3606.8|3600.8|3604.3|3598.3|3606.8|3600.8|3604.3|3598.3|2
1643009700000|2022-01-24 07:35:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643009710000|2022-01-24 07:35:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643009730000|2022-01-24 07:35:30|3603.3|3597.3|3602|3596|3603.3|3597.3|3602|3596|2
1643009750000|2022-01-24 07:35:50|3601.8|3595.8|3602.5|3596.5|3603.3|3597.3|3601.8|3595.8|4
1643009760000|2022-01-24 07:36:00|3601.8|3595.8|3599|3593|3601.8|3595.8|3598.5|3592.5|4
1643009770000|2022-01-24 07:36:10|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|3
1643009780000|2022-01-24 07:36:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643009790000|2022-01-24 07:36:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643009820000|2022-01-24 07:37:00|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1643009850000|2022-01-24 07:37:30|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|2
1643009970000|2022-01-24 07:39:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643009990000|2022-01-24 07:39:50|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1643010000000|2022-01-24 07:40:00|3602|3596|3600|3594|3602|3596|3600|3594|2
1643010010000|2022-01-24 07:40:10|3599.5|3593.5|3595.8|3589.8|3599.5|3593.5|3595.8|3589.8|4
1643010020000|2022-01-24 07:40:20|3596.3|3590.3|3593.3|3587.3|3596.3|3590.3|3593.3|3587.3|2
1643010030000|2022-01-24 07:40:30|3592.5|3586.5|3595|3589|3595|3589|3592.5|3586.5|4
1643010050000|2022-01-24 07:40:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643010080000|2022-01-24 07:41:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643010120000|2022-01-24 07:42:00|3594.8|3588.8|3596.3|3590.3|3596.3|3590.3|3594.8|3588.8|4
1643010150000|2022-01-24 07:42:30|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643010160000|2022-01-24 07:42:40|3596|3590|3594.3|3588.3|3596|3590|3594.3|3588.3|2
1643010340000|2022-01-24 07:45:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643010350000|2022-01-24 07:45:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643010510000|2022-01-24 07:48:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643010620000|2022-01-24 07:50:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1643010820000|2022-01-24 07:53:40|3595.5|3589.5|3594.4|3588.4|3595.5|3589.5|3594.4|3588.4|2
1643010830000|2022-01-24 07:53:50|3593.5|3587.5|3592|3586|3593.5|3587.5|3592|3586|3
1643010850000|2022-01-24 07:54:10|3591.8|3585.8|3586.5|3580.5|3591.8|3585.8|3586.5|3580.5|4
1643010860000|2022-01-24 07:54:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1643010890000|2022-01-24 07:54:50|3585.8|3579.8|3583.5|3577.5|3585.8|3579.8|3583.3|3577.3|4
1643010900000|2022-01-24 07:55:00|3584|3578|3584.3|3578.3|3584.5|3578.5|3584|3578|3
1643010910000|2022-01-24 07:55:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1643010930000|2022-01-24 07:55:30|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643010970000|2022-01-24 07:56:10|3584.5|3578.5|3585.8|3579.8|3585.8|3579.8|3584.5|3578.5|2
1643010980000|2022-01-24 07:56:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643011000000|2022-01-24 07:56:40|3586|3580|3587.5|3581.5|3587.5|3581.5|3586|3580|3
1643011020000|2022-01-24 07:57:00|3587.8|3581.8|3588.8|3582.8|3589.3|3583.3|3587.8|3581.8|4
1643011030000|2022-01-24 07:57:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643011080000|2022-01-24 07:58:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011110000|2022-01-24 07:58:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1643011150000|2022-01-24 07:59:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643011190000|2022-01-24 07:59:50|3590.8|3584.8|3594.3|3588.3|3594.3|3588.3|3590.8|3584.8|6
1643011200000|2022-01-24 08:00:00|3595.5|3589.5|3591.5|3585.5|3595.5|3589.5|3591.5|3585.5|5
1643011210000|2022-01-24 08:00:10|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1643011220000|2022-01-24 08:00:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643011230000|2022-01-24 08:00:30|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1643011240000|2022-01-24 08:00:40|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590|3584|5
1643011250000|2022-01-24 08:00:50|3590.8|3584.8|3589.8|3583.8|3591|3585|3589.8|3583.8|9
1643011260000|2022-01-24 08:01:00|3589.5|3583.5|3590.5|3584.5|3590.8|3584.8|3589.3|3583.3|9
1643011270000|2022-01-24 08:01:10|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643011280000|2022-01-24 08:01:20|3589.5|3583.5|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|3
1643011300000|2022-01-24 08:01:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|3
1643011320000|2022-01-24 08:02:00|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|2
1643011340000|2022-01-24 08:02:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011350000|2022-01-24 08:02:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643011370000|2022-01-24 08:02:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011420000|2022-01-24 08:03:40|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1643011530000|2022-01-24 08:05:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643011540000|2022-01-24 08:05:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011580000|2022-01-24 08:06:20|3590.5|3584.5|3590.6|3584.6|3590.6|3584.6|3590.5|3584.5|2
1643011590000|2022-01-24 08:06:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1643011640000|2022-01-24 08:07:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643011660000|2022-01-24 08:07:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011700000|2022-01-24 08:08:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1643011730000|2022-01-24 08:08:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643011740000|2022-01-24 08:09:00|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643011770000|2022-01-24 08:09:30|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643011850000|2022-01-24 08:10:50|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1643011870000|2022-01-24 08:11:10|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|4
1643011880000|2022-01-24 08:11:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643011890000|2022-01-24 08:11:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643011920000|2022-01-24 08:12:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643011930000|2022-01-24 08:12:10|3589.3|3583.3|3587|3581|3589.3|3583.3|3587|3581|2
1643011940000|2022-01-24 08:12:20|3586.8|3580.8|3589.5|3583.5|3589.5|3583.5|3586.3|3580.3|6
1643011950000|2022-01-24 08:12:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643011960000|2022-01-24 08:12:40|3589|3583|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|3
1643011970000|2022-01-24 08:12:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643012000000|2022-01-24 08:13:20|3589.5|3583.5|3591.3|3585.3|3591.3|3585.3|3589.5|3583.5|2
1643012010000|2022-01-24 08:13:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643012020000|2022-01-24 08:13:40|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1643012040000|2022-01-24 08:14:00|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|3
1643012050000|2022-01-24 08:14:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1643012070000|2022-01-24 08:14:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643012080000|2022-01-24 08:14:40|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|4
1643012090000|2022-01-24 08:14:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643012100000|2022-01-24 08:15:00|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589|3583|5
1643012110000|2022-01-24 08:15:10|3590|3584|3592|3586|3592|3586|3590|3584|3
1643012120000|2022-01-24 08:15:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643012130000|2022-01-24 08:15:30|3594|3588|3597.6|3591.6|3597.6|3591.6|3594|3588|4
1643012140000|2022-01-24 08:15:40|3596.6|3590.6|3595.9|3589.9|3596.6|3590.6|3595.9|3589.9|4
1643012150000|2022-01-24 08:15:50|3595.6|3589.6|3593.4|3587.4|3595.6|3589.6|3593.4|3587.4|7
1643012160000|2022-01-24 08:16:00|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1643012170000|2022-01-24 08:16:10|3594|3588|3592.8|3586.8|3594|3588|3592.3|3586.3|4
1643012180000|2022-01-24 08:16:20|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|2
1643012190000|2022-01-24 08:16:30|3593.8|3587.8|3592.5|3586.5|3594.3|3588.3|3592.5|3586.5|6
1643012200000|2022-01-24 08:16:40|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|7
1643012210000|2022-01-24 08:16:50|3591.5|3585.5|3590|3584|3591.5|3585.5|3590|3584|2
1643012220000|2022-01-24 08:17:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643012230000|2022-01-24 08:17:10|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643012250000|2022-01-24 08:17:30|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1643012260000|2022-01-24 08:17:40|3589|3583|3590.8|3584.8|3590.8|3584.8|3589|3583|4
1643012270000|2022-01-24 08:17:50|3591|3585|3592|3586|3592|3586|3591|3585|3
1643012280000|2022-01-24 08:18:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643012290000|2022-01-24 08:18:10|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643012300000|2022-01-24 08:18:20|3592.8|3586.8|3591|3585|3592.8|3586.8|3591|3585|6
1643012320000|2022-01-24 08:18:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643012330000|2022-01-24 08:18:50|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.3|3584.3|3
1643012340000|2022-01-24 08:19:00|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|2
1643012350000|2022-01-24 08:19:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.3|3584.3|4
1643012370000|2022-01-24 08:19:30|3591.3|3585.3|3592|3586|3592.8|3586.8|3591.3|3585.3|4
1643012380000|2022-01-24 08:19:40|3591.8|3585.8|3593.3|3587.3|3593.3|3587.3|3591.8|3585.8|3
1643012390000|2022-01-24 08:19:50|3593.5|3587.5|3594|3588|3594.3|3588.3|3593.5|3587.5|3
1643012400000|2022-01-24 08:20:00|3593.8|3587.8|3593|3587|3593.8|3587.8|3592.8|3586.8|5
1643012410000|2022-01-24 08:20:10|3594.3|3588.3|3595.5|3589.5|3595.5|3589.5|3594.3|3588.3|4
1643012420000|2022-01-24 08:20:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595|3589|3
1643012440000|2022-01-24 08:20:40|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|5
1643012460000|2022-01-24 08:21:00|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643012470000|2022-01-24 08:21:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643012480000|2022-01-24 08:21:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643012510000|2022-01-24 08:21:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643012530000|2022-01-24 08:22:10|3596|3590|3595|3589|3596|3590|3595|3589|4
1643012540000|2022-01-24 08:22:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643012550000|2022-01-24 08:22:30|3595.8|3589.8|3596.3|3590.3|3597.5|3591.5|3595.8|3589.8|4
1643012570000|2022-01-24 08:22:50|3596.5|3590.5|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|4
1643012580000|2022-01-24 08:23:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643012600000|2022-01-24 08:23:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643012610000|2022-01-24 08:23:30|3597|3591|3598.8|3592.8|3598.8|3592.8|3597|3591|3
1643012620000|2022-01-24 08:23:40|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|2
1643012630000|2022-01-24 08:23:50|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.3|3592.3|4
1643012640000|2022-01-24 08:24:00|3599|3593|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|4
1643012670000|2022-01-24 08:24:30|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|2
1643012680000|2022-01-24 08:24:40|3599.3|3593.3|3600|3594|3600|3594|3599.3|3593.3|3
1643012690000|2022-01-24 08:24:50|3599.8|3593.8|3598|3592|3599.8|3593.8|3598|3592|3
1643012700000|2022-01-24 08:25:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|2
1643012770000|2022-01-24 08:26:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643012780000|2022-01-24 08:26:20|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|3
1643012790000|2022-01-24 08:26:30|3598.8|3592.8|3597|3591|3598.8|3592.8|3597|3591|2
1643012800000|2022-01-24 08:26:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643012820000|2022-01-24 08:27:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643012900000|2022-01-24 08:28:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1643012940000|2022-01-24 08:29:00|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1643012960000|2022-01-24 08:29:20|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|5
1643012970000|2022-01-24 08:29:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3594.3|3588.3|5
1643012980000|2022-01-24 08:29:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643013000000|2022-01-24 08:30:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643013010000|2022-01-24 08:30:10|3595.8|3589.8|3597.5|3591.5|3597.5|3591.5|3595.8|3589.8|3
1643013020000|2022-01-24 08:30:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643013030000|2022-01-24 08:30:30|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|3
1643013040000|2022-01-24 08:30:40|3597.3|3591.3|3595.8|3589.8|3597.3|3591.3|3595.8|3589.8|4
1643013050000|2022-01-24 08:30:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643013060000|2022-01-24 08:31:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643013070000|2022-01-24 08:31:10|3594.5|3588.5|3596|3590|3596|3590|3594.5|3588.5|4
1643013100000|2022-01-24 08:31:40|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|2
1643013110000|2022-01-24 08:31:50|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643013130000|2022-01-24 08:32:10|3598|3592|3599|3593|3599|3593|3598|3592|3
1643013150000|2022-01-24 08:32:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643013160000|2022-01-24 08:32:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1643013170000|2022-01-24 08:32:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643013180000|2022-01-24 08:33:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643013210000|2022-01-24 08:33:30|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643013220000|2022-01-24 08:33:40|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|2
1643013240000|2022-01-24 08:34:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643013280000|2022-01-24 08:34:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643013320000|2022-01-24 08:35:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1643013350000|2022-01-24 08:35:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643013360000|2022-01-24 08:36:00|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|3
1643013370000|2022-01-24 08:36:10|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643013380000|2022-01-24 08:36:20|3600|3594|3599.5|3593.5|3600|3594|3599.3|3593.3|4
1643013390000|2022-01-24 08:36:30|3599.3|3593.3|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|4
1643013400000|2022-01-24 08:36:40|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|4
1643013410000|2022-01-24 08:36:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643013440000|2022-01-24 08:37:20|3600.8|3594.8|3600.8|3594.8|3601.8|3595.8|3600.8|3594.8|6
1643013450000|2022-01-24 08:37:30|3601|3595|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|5
1643013460000|2022-01-24 08:37:40|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600|3594|7
1643013470000|2022-01-24 08:37:50|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643013480000|2022-01-24 08:38:00|3600.5|3594.5|3600|3594|3600.5|3594.5|3599.8|3593.8|7
1643013490000|2022-01-24 08:38:10|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643013500000|2022-01-24 08:38:20|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.5|3593.5|4
1643013510000|2022-01-24 08:38:30|3600|3594|3599.8|3593.8|3600.3|3594.3|3599.5|3593.5|6
1643013520000|2022-01-24 08:38:40|3599.5|3593.5|3598.3|3592.3|3599.5|3593.5|3598.3|3592.3|2
1643013540000|2022-01-24 08:39:00|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|2
1643013560000|2022-01-24 08:39:20|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1643013580000|2022-01-24 08:39:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643013590000|2022-01-24 08:39:50|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1643013610000|2022-01-24 08:40:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|2
1643013620000|2022-01-24 08:40:20|3599|3593|3599|3593|3599|3593|3598.8|3592.8|5
1643013680000|2022-01-24 08:41:20|3598.8|3592.8|3599|3593|3599|3593|3598|3592|4
1643013690000|2022-01-24 08:41:30|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|5
1643013720000|2022-01-24 08:42:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1643013740000|2022-01-24 08:42:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643013780000|2022-01-24 08:43:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1643013790000|2022-01-24 08:43:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|6
1643013800000|2022-01-24 08:43:20|3599.5|3593.5|3597|3591|3599.5|3593.5|3597|3591|3
1643013810000|2022-01-24 08:43:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643013830000|2022-01-24 08:43:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643013840000|2022-01-24 08:44:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643013870000|2022-01-24 08:44:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643013890000|2022-01-24 08:44:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643013900000|2022-01-24 08:45:00|3596.3|3590.3|3595|3589|3596.3|3590.3|3595|3589|2
1643013910000|2022-01-24 08:45:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643013930000|2022-01-24 08:45:30|3594.5|3588.5|3594.8|3588.8|3595|3589|3594|3588|8
1643013950000|2022-01-24 08:45:50|3595|3589|3596.5|3590.5|3596.8|3590.8|3595|3589|4
1643013960000|2022-01-24 08:46:00|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|3
1643013970000|2022-01-24 08:46:10|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1643013980000|2022-01-24 08:46:20|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1643014000000|2022-01-24 08:46:40|3597|3591|3598|3592|3598|3592|3597|3591|2
1643014010000|2022-01-24 08:46:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643014020000|2022-01-24 08:47:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643014040000|2022-01-24 08:47:20|3595.3|3589.3|3595|3589|3595.4|3589.4|3595|3589|3
1643014050000|2022-01-24 08:47:30|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643014060000|2022-01-24 08:47:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594|3588|4
1643014070000|2022-01-24 08:47:50|3594.3|3588.3|3595.5|3589.5|3595.5|3589.5|3594.3|3588.3|3
1643014080000|2022-01-24 08:48:00|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|2
1643014090000|2022-01-24 08:48:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643014100000|2022-01-24 08:48:20|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1643014110000|2022-01-24 08:48:30|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643014140000|2022-01-24 08:49:00|3594|3588|3594.3|3588.3|3594.5|3588.5|3592.8|3586.8|9
1643014150000|2022-01-24 08:49:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|4
1643014170000|2022-01-24 08:49:30|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.3|3588.3|6
1643014190000|2022-01-24 08:49:50|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|4
1643014220000|2022-01-24 08:50:20|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643014250000|2022-01-24 08:50:50|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|2
1643014290000|2022-01-24 08:51:30|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1643014310000|2022-01-24 08:51:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643014340000|2022-01-24 08:52:20|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643014360000|2022-01-24 08:52:40|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1643014400000|2022-01-24 08:53:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643014430000|2022-01-24 08:53:50|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|2
1643014440000|2022-01-24 08:54:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643014500000|2022-01-24 08:55:00|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643014550000|2022-01-24 08:55:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643014600000|2022-01-24 08:56:40|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1643014610000|2022-01-24 08:56:50|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1643014660000|2022-01-24 08:57:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1643014710000|2022-01-24 08:58:30|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|2
1643014740000|2022-01-24 08:59:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643014760000|2022-01-24 08:59:20|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|2
1643014790000|2022-01-24 08:59:50|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643014800000|2022-01-24 09:00:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643014810000|2022-01-24 09:00:10|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|2
1643014820000|2022-01-24 09:00:20|3594.5|3588.5|3595.3|3589.3|3597.3|3591.3|3594.5|3588.5|9
1643014830000|2022-01-24 09:00:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643014880000|2022-01-24 09:01:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643014890000|2022-01-24 09:01:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595|3589|4
1643014980000|2022-01-24 09:03:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643014990000|2022-01-24 09:03:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643015010000|2022-01-24 09:03:30|3596|3590|3598.5|3592.5|3598.5|3592.5|3596|3590|6
1643015020000|2022-01-24 09:03:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643015030000|2022-01-24 09:03:50|3598.5|3592.5|3598.5|3592.5|3599.3|3593.3|3598.5|3592.5|4
1643015070000|2022-01-24 09:04:30|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1643015120000|2022-01-24 09:05:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643015130000|2022-01-24 09:05:30|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|3
1643015140000|2022-01-24 09:05:40|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643015150000|2022-01-24 09:05:50|3599|3593|3597.8|3591.8|3599|3593|3597.8|3591.8|2
1643015160000|2022-01-24 09:06:00|3597.3|3591.3|3599|3593|3599|3593|3597.3|3591.3|5
1643015170000|2022-01-24 09:06:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643015180000|2022-01-24 09:06:20|3598.8|3592.8|3597.8|3591.8|3598.8|3592.8|3597.3|3591.3|5
1643015240000|2022-01-24 09:07:20|3598.5|3592.5|3598|3592|3598.5|3592.5|3597.8|3591.8|3
1643015280000|2022-01-24 09:08:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643015290000|2022-01-24 09:08:10|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|2
1643015300000|2022-01-24 09:08:20|3599.8|3593.8|3601.5|3595.5|3601.8|3595.8|3599.8|3593.8|6
1643015310000|2022-01-24 09:08:30|3601|3595|3602.8|3596.8|3602.8|3596.8|3600.5|3594.5|7
1643015320000|2022-01-24 09:08:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1643015340000|2022-01-24 09:09:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3600.8|3594.8|5
1643015390000|2022-01-24 09:09:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643015400000|2022-01-24 09:10:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643015410000|2022-01-24 09:10:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643015430000|2022-01-24 09:10:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643015440000|2022-01-24 09:10:40|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|2
1643015460000|2022-01-24 09:11:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643015480000|2022-01-24 09:11:20|3602|3596|3603.5|3597.5|3603.5|3597.5|3602|3596|2
1643015500000|2022-01-24 09:11:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643015510000|2022-01-24 09:11:50|3603|3597|3602.5|3596.5|3603|3597|3601.3|3595.3|6
1643015520000|2022-01-24 09:12:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643015550000|2022-01-24 09:12:30|3603.5|3597.5|3605.8|3599.8|3605.8|3599.8|3603.5|3597.5|3
1643015560000|2022-01-24 09:12:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643015570000|2022-01-24 09:12:50|3605.3|3599.3|3603.8|3597.8|3605.3|3599.3|3603.8|3597.8|2
1643015580000|2022-01-24 09:13:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643015630000|2022-01-24 09:13:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643015710000|2022-01-24 09:15:10|3604|3598|3606.5|3600.5|3606.5|3600.5|3604|3598|2
1643015720000|2022-01-24 09:15:20|3606.8|3600.8|3607|3601|3607.8|3601.8|3606.8|3600.8|4
1643015730000|2022-01-24 09:15:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643015740000|2022-01-24 09:15:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643015750000|2022-01-24 09:15:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1643015820000|2022-01-24 09:17:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643015830000|2022-01-24 09:17:10|3606.5|3600.5|3610|3604|3610|3604|3606.5|3600.5|2
1643015840000|2022-01-24 09:17:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643015850000|2022-01-24 09:17:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1643015860000|2022-01-24 09:17:40|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1643015870000|2022-01-24 09:17:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643015880000|2022-01-24 09:18:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643015890000|2022-01-24 09:18:10|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|4
1643015900000|2022-01-24 09:18:20|3614.5|3608.5|3616.5|3610.5|3616.5|3610.5|3614.5|3608.5|6
1643015910000|2022-01-24 09:18:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643015920000|2022-01-24 09:18:40|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|3
1643015930000|2022-01-24 09:18:50|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1643015940000|2022-01-24 09:19:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1643015960000|2022-01-24 09:19:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643015970000|2022-01-24 09:19:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643015990000|2022-01-24 09:19:50|3619.5|3613.5|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|4
1643016030000|2022-01-24 09:20:30|3621.8|3615.8|3622.8|3616.8|3622.8|3616.8|3621.8|3615.8|4
1643016040000|2022-01-24 09:20:40|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|4
1643016060000|2022-01-24 09:21:00|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643016070000|2022-01-24 09:21:10|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643016090000|2022-01-24 09:21:30|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|3
1643016110000|2022-01-24 09:21:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643016130000|2022-01-24 09:22:10|3619.3|3613.3|3618|3612|3619.3|3613.3|3618|3612|2
1643016140000|2022-01-24 09:22:20|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1643016180000|2022-01-24 09:23:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643016200000|2022-01-24 09:23:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643016210000|2022-01-24 09:23:30|3617.3|3611.3|3615.8|3609.8|3617.3|3611.3|3615.8|3609.8|2
1643016230000|2022-01-24 09:23:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643016250000|2022-01-24 09:24:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643016260000|2022-01-24 09:24:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643016270000|2022-01-24 09:24:30|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1643016280000|2022-01-24 09:24:40|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1643016300000|2022-01-24 09:25:00|3618|3612|3618.8|3612.8|3618.8|3612.8|3618|3612|3
1643016310000|2022-01-24 09:25:10|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1643016320000|2022-01-24 09:25:20|3618.3|3612.3|3616.3|3610.3|3618.3|3612.3|3615.5|3609.5|4
1643016330000|2022-01-24 09:25:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643016340000|2022-01-24 09:25:40|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1643016370000|2022-01-24 09:26:10|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|3
1643016400000|2022-01-24 09:26:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643016450000|2022-01-24 09:27:30|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|2
1643016490000|2022-01-24 09:28:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643016540000|2022-01-24 09:29:00|3619.5|3613.5|3619|3613|3620|3614|3618.3|3612.3|5
1643016550000|2022-01-24 09:29:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643016570000|2022-01-24 09:29:30|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1643016600000|2022-01-24 09:30:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643016620000|2022-01-24 09:30:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643016640000|2022-01-24 09:30:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643016650000|2022-01-24 09:30:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643016670000|2022-01-24 09:31:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643016680000|2022-01-24 09:31:20|3620.8|3614.8|3621.5|3615.5|3622.3|3616.3|3620.8|3614.8|4
1643016700000|2022-01-24 09:31:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643016750000|2022-01-24 09:32:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1643016820000|2022-01-24 09:33:40|3622.5|3616.5|3620.5|3614.5|3623|3617|3620.5|3614.5|5
1643016830000|2022-01-24 09:33:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643016840000|2022-01-24 09:34:00|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|2
1643016850000|2022-01-24 09:34:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643016860000|2022-01-24 09:34:20|3619|3613|3619.8|3613.8|3619.8|3613.8|3619|3613|3
1643016870000|2022-01-24 09:34:30|3618.8|3612.8|3620|3614|3620|3614|3618.8|3612.8|2
1643016880000|2022-01-24 09:34:40|3620.3|3614.3|3618.3|3612.3|3620.3|3614.3|3618.3|3612.3|2
1643016890000|2022-01-24 09:34:50|3618.5|3612.5|3619|3613|3619.3|3613.3|3618.3|3612.3|7
1643016900000|2022-01-24 09:35:00|3618.8|3612.8|3618.3|3612.3|3619.3|3613.3|3618.3|3612.3|4
1643016910000|2022-01-24 09:35:10|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.5|3611.5|6
1643016920000|2022-01-24 09:35:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643016960000|2022-01-24 09:36:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643016980000|2022-01-24 09:36:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1643017010000|2022-01-24 09:36:50|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1643017040000|2022-01-24 09:37:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643017060000|2022-01-24 09:37:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1643017070000|2022-01-24 09:37:50|3617.5|3611.5|3617|3611|3617.5|3611.5|3616.8|3610.8|3
1643017090000|2022-01-24 09:38:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643017110000|2022-01-24 09:38:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643017130000|2022-01-24 09:38:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643017140000|2022-01-24 09:39:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643017150000|2022-01-24 09:39:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643017160000|2022-01-24 09:39:20|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1643017170000|2022-01-24 09:39:30|3618.5|3612.5|3617.5|3611.5|3619|3613|3617.5|3611.5|6
1643017200000|2022-01-24 09:40:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643017270000|2022-01-24 09:41:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643017280000|2022-01-24 09:41:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1643017300000|2022-01-24 09:41:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1643017310000|2022-01-24 09:41:50|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|4
1643017320000|2022-01-24 09:42:00|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.3|3609.3|7
1643017330000|2022-01-24 09:42:10|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643017340000|2022-01-24 09:42:20|3615|3609|3614.3|3608.3|3615|3609|3614.3|3608.3|3
1643017350000|2022-01-24 09:42:30|3614|3608|3612.8|3606.8|3614|3608|3612.8|3606.8|3
1643017380000|2022-01-24 09:43:00|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|4
1643017410000|2022-01-24 09:43:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643017430000|2022-01-24 09:43:50|3614.5|3608.5|3615.3|3609.3|3616|3610|3614.5|3608.5|7
1643017440000|2022-01-24 09:44:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643017450000|2022-01-24 09:44:10|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|3
1643017530000|2022-01-24 09:45:30|3614.8|3608.8|3614|3608|3614.8|3608.8|3613.5|3607.5|4
1643017540000|2022-01-24 09:45:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643017580000|2022-01-24 09:46:20|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|5
1643017590000|2022-01-24 09:46:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643017680000|2022-01-24 09:48:00|3615.3|3609.3|3615.8|3609.8|3616|3610|3615.3|3609.3|4
1643017690000|2022-01-24 09:48:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643017700000|2022-01-24 09:48:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643017720000|2022-01-24 09:48:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643017730000|2022-01-24 09:48:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643017760000|2022-01-24 09:49:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1643017830000|2022-01-24 09:50:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643017840000|2022-01-24 09:50:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1643017870000|2022-01-24 09:51:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643017880000|2022-01-24 09:51:20|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.5|3609.5|3
1643017900000|2022-01-24 09:51:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643017910000|2022-01-24 09:51:50|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1643017920000|2022-01-24 09:52:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1643017930000|2022-01-24 09:52:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643017940000|2022-01-24 09:52:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643017950000|2022-01-24 09:52:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643017960000|2022-01-24 09:52:40|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|2
1643017970000|2022-01-24 09:52:50|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643017990000|2022-01-24 09:53:10|3615|3609|3616.8|3610.8|3616.8|3610.8|3615|3609|3
1643018010000|2022-01-24 09:53:30|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|2
1643018020000|2022-01-24 09:53:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643018030000|2022-01-24 09:53:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1643018040000|2022-01-24 09:54:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643018050000|2022-01-24 09:54:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643018070000|2022-01-24 09:54:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643018080000|2022-01-24 09:54:40|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643018120000|2022-01-24 09:55:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643018140000|2022-01-24 09:55:40|3614|3608|3613|3607|3614|3608|3612.8|3606.8|3
1643018160000|2022-01-24 09:56:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643018190000|2022-01-24 09:56:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643018200000|2022-01-24 09:56:40|3613|3607|3612.5|3606.5|3613|3607|3612.3|3606.3|3
1643018210000|2022-01-24 09:56:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643018250000|2022-01-24 09:57:30|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|2
1643018260000|2022-01-24 09:57:40|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|5
1643018270000|2022-01-24 09:57:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643018300000|2022-01-24 09:58:20|3615.5|3609.5|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|6
1643018310000|2022-01-24 09:58:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643018330000|2022-01-24 09:58:50|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1643018340000|2022-01-24 09:59:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643018400000|2022-01-24 10:00:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1643018430000|2022-01-24 10:00:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643018450000|2022-01-24 10:00:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1643018520000|2022-01-24 10:02:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|3
1643018550000|2022-01-24 10:02:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643018560000|2022-01-24 10:02:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643018680000|2022-01-24 10:04:40|3612.3|3606.3|3609.5|3603.5|3612.3|3606.3|3609.5|3603.5|3
1643018690000|2022-01-24 10:04:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643018700000|2022-01-24 10:05:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643018710000|2022-01-24 10:05:10|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|5
1643018720000|2022-01-24 10:05:20|3609.3|3603.3|3610.3|3604.3|3610.5|3604.5|3609.3|3603.3|3
1643018740000|2022-01-24 10:05:40|3610|3604|3608.3|3602.3|3610|3604|3608.3|3602.3|3
1643018750000|2022-01-24 10:05:50|3609.1|3603.1|3610.1|3604.1|3610.1|3604.1|3609.1|3603.1|3
1643018760000|2022-01-24 10:06:00|3609.8|3603.8|3608.5|3602.5|3609.8|3603.8|3608|3602|5
1643018770000|2022-01-24 10:06:10|3608|3602|3609|3603|3609|3603|3608|3602|5
1643018780000|2022-01-24 10:06:20|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1643018790000|2022-01-24 10:06:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643018830000|2022-01-24 10:07:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643018840000|2022-01-24 10:07:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643018850000|2022-01-24 10:07:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643018860000|2022-01-24 10:07:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643018870000|2022-01-24 10:07:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|3
1643018890000|2022-01-24 10:08:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643018900000|2022-01-24 10:08:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643018940000|2022-01-24 10:09:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643018970000|2022-01-24 10:09:30|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643018980000|2022-01-24 10:09:40|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643019000000|2022-01-24 10:10:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643019010000|2022-01-24 10:10:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643019040000|2022-01-24 10:10:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643019050000|2022-01-24 10:10:50|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1643019060000|2022-01-24 10:11:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|4
1643019070000|2022-01-24 10:11:10|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|2
1643019090000|2022-01-24 10:11:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643019100000|2022-01-24 10:11:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643019110000|2022-01-24 10:11:50|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|2
1643019120000|2022-01-24 10:12:00|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|2
1643019130000|2022-01-24 10:12:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643019150000|2022-01-24 10:12:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643019170000|2022-01-24 10:12:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643019180000|2022-01-24 10:13:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643019260000|2022-01-24 10:14:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643019300000|2022-01-24 10:15:00|3607.5|3601.5|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|5
1643019310000|2022-01-24 10:15:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643019320000|2022-01-24 10:15:20|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1643019340000|2022-01-24 10:15:40|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|2
1643019360000|2022-01-24 10:16:00|3604|3598|3605.3|3599.3|3605.3|3599.3|3604|3598|3
1643019370000|2022-01-24 10:16:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643019390000|2022-01-24 10:16:30|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643019400000|2022-01-24 10:16:40|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643019420000|2022-01-24 10:17:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1643019430000|2022-01-24 10:17:10|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|2
1643019440000|2022-01-24 10:17:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.3|3598.3|4
1643019450000|2022-01-24 10:17:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643019460000|2022-01-24 10:17:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1643019480000|2022-01-24 10:18:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643019490000|2022-01-24 10:18:10|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|3
1643019500000|2022-01-24 10:18:20|3603.3|3597.3|3601|3595|3603.3|3597.3|3601|3595|5
1643019510000|2022-01-24 10:18:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643019520000|2022-01-24 10:18:40|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|5
1643019530000|2022-01-24 10:18:50|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1643019540000|2022-01-24 10:19:00|3598|3592|3598.8|3592.8|3599.5|3593.5|3598|3592|4
1643019560000|2022-01-24 10:19:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643019590000|2022-01-24 10:19:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|2
1643019610000|2022-01-24 10:20:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1643019620000|2022-01-24 10:20:20|3599.3|3593.3|3604.6|3598.6|3604.6|3598.6|3599.3|3593.3|3
1643019640000|2022-01-24 10:20:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643019660000|2022-01-24 10:21:00|3604|3598|3603.3|3597.3|3604|3598|3602.3|3596.3|11
1643019670000|2022-01-24 10:21:10|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1643019690000|2022-01-24 10:21:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1643019710000|2022-01-24 10:21:50|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1643019720000|2022-01-24 10:22:00|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1643019770000|2022-01-24 10:22:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643019790000|2022-01-24 10:23:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643019810000|2022-01-24 10:23:30|3601|3595|3602.3|3596.3|3602.3|3596.3|3601|3595|2
1643019820000|2022-01-24 10:23:40|3602|3596|3601|3595|3602|3596|3601|3595|3
1643019870000|2022-01-24 10:24:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1643019880000|2022-01-24 10:24:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643019890000|2022-01-24 10:24:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1643020000000|2022-01-24 10:26:40|3602.3|3596.3|3605|3599|3605.8|3599.8|3602.3|3596.3|4
1643020050000|2022-01-24 10:27:30|3606.3|3600.3|3608|3602|3608|3602|3606.3|3600.3|3
1643020060000|2022-01-24 10:27:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643020080000|2022-01-24 10:28:00|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|2
1643020090000|2022-01-24 10:28:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643020100000|2022-01-24 10:28:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643020150000|2022-01-24 10:29:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643020200000|2022-01-24 10:30:00|3608.5|3602.5|3607.5|3601.5|3608.5|3602.5|3607.5|3601.5|2
1643020210000|2022-01-24 10:30:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643020220000|2022-01-24 10:30:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643020230000|2022-01-24 10:30:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608|3602|3
1643020250000|2022-01-24 10:30:50|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643020270000|2022-01-24 10:31:10|3608|3602|3608|3602|3608.3|3602.3|3608|3602|3
1643020280000|2022-01-24 10:31:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643020290000|2022-01-24 10:31:30|3608|3602|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1643020300000|2022-01-24 10:31:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643020310000|2022-01-24 10:31:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643020320000|2022-01-24 10:32:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1643020330000|2022-01-24 10:32:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643020340000|2022-01-24 10:32:20|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643020350000|2022-01-24 10:32:30|3608.3|3602.3|3610.3|3604.3|3610.3|3604.3|3608.3|3602.3|4
1643020360000|2022-01-24 10:32:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643020380000|2022-01-24 10:33:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643020430000|2022-01-24 10:33:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643020440000|2022-01-24 10:34:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643020480000|2022-01-24 10:34:40|3609.5|3603.5|3607.8|3601.8|3609.5|3603.5|3607.8|3601.8|4
1643020540000|2022-01-24 10:35:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643020560000|2022-01-24 10:36:00|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|2
1643020630000|2022-01-24 10:37:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643020640000|2022-01-24 10:37:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643020660000|2022-01-24 10:37:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643020680000|2022-01-24 10:38:00|3608.3|3602.3|3604.6|3598.6|3608.3|3602.3|3604.6|3598.6|4
1643020700000|2022-01-24 10:38:20|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643020710000|2022-01-24 10:38:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643020720000|2022-01-24 10:38:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643020760000|2022-01-24 10:39:20|3605.3|3599.3|3606.4|3600.4|3606.4|3600.4|3605.3|3599.3|2
1643020770000|2022-01-24 10:39:30|3607.6|3601.6|3607.3|3601.3|3607.6|3601.6|3607|3601|3
1643020790000|2022-01-24 10:39:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643020900000|2022-01-24 10:41:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1643020910000|2022-01-24 10:41:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643020980000|2022-01-24 10:43:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643020990000|2022-01-24 10:43:10|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1643021010000|2022-01-24 10:43:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643021100000|2022-01-24 10:45:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643021180000|2022-01-24 10:46:20|3602.8|3596.8|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|2
1643021350000|2022-01-24 10:49:10|3603.5|3597.5|3602.3|3596.3|3603.5|3597.5|3602.3|3596.3|2
1643021450000|2022-01-24 10:50:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643021680000|2022-01-24 10:54:40|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1643021700000|2022-01-24 10:55:00|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1643021720000|2022-01-24 10:55:20|3603.8|3597.8|3605|3599|3605|3599|3603.8|3597.8|2
1643021740000|2022-01-24 10:55:40|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|2
1643021750000|2022-01-24 10:55:50|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|2
1643021820000|2022-01-24 10:57:00|3603.8|3597.8|3602.8|3596.8|3603.8|3597.8|3602.8|3596.8|2
1643021830000|2022-01-24 10:57:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643022000000|2022-01-24 11:00:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643022170000|2022-01-24 11:02:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643022210000|2022-01-24 11:03:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643022220000|2022-01-24 11:03:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643022310000|2022-01-24 11:05:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1643022320000|2022-01-24 11:05:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643022390000|2022-01-24 11:06:30|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|2
1643022400000|2022-01-24 11:06:40|3604.3|3598.3|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|3
1643022480000|2022-01-24 11:08:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1643022490000|2022-01-24 11:08:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643022520000|2022-01-24 11:08:40|3603.8|3597.8|3605.3|3599.3|3605.3|3599.3|3603.8|3597.8|2
1643022650000|2022-01-24 11:10:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643022700000|2022-01-24 11:11:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643022820000|2022-01-24 11:13:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643022830000|2022-01-24 11:13:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643022950000|2022-01-24 11:15:50|3606|3600|3607.1|3601.1|3607.1|3601.1|3606|3600|2
1643022970000|2022-01-24 11:16:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643023020000|2022-01-24 11:17:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643023080000|2022-01-24 11:18:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643023090000|2022-01-24 11:18:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643023140000|2022-01-24 11:19:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643023160000|2022-01-24 11:19:20|3603.5|3597.5|3603.4|3597.4|3603.5|3597.5|3603.4|3597.4|2
1643023170000|2022-01-24 11:19:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643023210000|2022-01-24 11:20:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1643023220000|2022-01-24 11:20:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643023270000|2022-01-24 11:21:10|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|2
1643023320000|2022-01-24 11:22:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643023410000|2022-01-24 11:23:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643023430000|2022-01-24 11:23:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643023450000|2022-01-24 11:24:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643023460000|2022-01-24 11:24:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643023470000|2022-01-24 11:24:30|3601|3595|3602.3|3596.3|3602.3|3596.3|3601|3595|4
1643023480000|2022-01-24 11:24:40|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|4
1643023490000|2022-01-24 11:24:50|3601.5|3595.5|3600|3594|3601.5|3595.5|3600|3594|3
1643023510000|2022-01-24 11:25:10|3600.5|3594.5|3601|3595|3602|3596|3600.5|3594.5|5
1643023570000|2022-01-24 11:26:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1643023590000|2022-01-24 11:26:30|3602|3596|3601|3595|3602|3596|3601|3595|2
1643023600000|2022-01-24 11:26:40|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1643023610000|2022-01-24 11:26:50|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643023620000|2022-01-24 11:27:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1643023650000|2022-01-24 11:27:30|3601.5|3595.5|3602.8|3596.8|3603.5|3597.5|3601.5|3595.5|8
1643023660000|2022-01-24 11:27:40|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|2
1643023670000|2022-01-24 11:27:50|3601.5|3595.5|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|4
1643023680000|2022-01-24 11:28:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643023690000|2022-01-24 11:28:10|3602|3596|3601|3595|3602|3596|3601|3595|5
1643023700000|2022-01-24 11:28:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643023800000|2022-01-24 11:30:00|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1643023880000|2022-01-24 11:31:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643023890000|2022-01-24 11:31:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643023900000|2022-01-24 11:31:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1643023910000|2022-01-24 11:31:50|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1643023920000|2022-01-24 11:32:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643023940000|2022-01-24 11:32:20|3600.5|3594.5|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|2
1643024050000|2022-01-24 11:34:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643024060000|2022-01-24 11:34:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643024070000|2022-01-24 11:34:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643024080000|2022-01-24 11:34:40|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1643024090000|2022-01-24 11:34:50|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643024100000|2022-01-24 11:35:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1643024130000|2022-01-24 11:35:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643024160000|2022-01-24 11:36:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643024190000|2022-01-24 11:36:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643024210000|2022-01-24 11:36:50|3602.8|3596.8|3603.5|3597.5|3604|3598|3602.8|3596.8|3
1643024220000|2022-01-24 11:37:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1643024230000|2022-01-24 11:37:10|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|2
1643024250000|2022-01-24 11:37:30|3601.5|3595.5|3601.9|3595.9|3601.9|3595.9|3601.5|3595.5|2
1643024260000|2022-01-24 11:37:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643024300000|2022-01-24 11:38:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643024310000|2022-01-24 11:38:30|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|3
1643024320000|2022-01-24 11:38:40|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643024340000|2022-01-24 11:39:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643024350000|2022-01-24 11:39:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643024380000|2022-01-24 11:39:40|3604.5|3598.5|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|2
1643024400000|2022-01-24 11:40:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643024410000|2022-01-24 11:40:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643024450000|2022-01-24 11:40:50|3606.8|3600.8|3608.8|3602.8|3608.8|3602.8|3606.8|3600.8|3
1643024490000|2022-01-24 11:41:30|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643024500000|2022-01-24 11:41:40|3608.5|3602.5|3607.3|3601.3|3608.5|3602.5|3607.3|3601.3|3
1643024520000|2022-01-24 11:42:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1643024530000|2022-01-24 11:42:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643024570000|2022-01-24 11:42:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643024580000|2022-01-24 11:43:00|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643024600000|2022-01-24 11:43:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643024630000|2022-01-24 11:43:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643024640000|2022-01-24 11:44:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643024690000|2022-01-24 11:44:50|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643024720000|2022-01-24 11:45:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643024760000|2022-01-24 11:46:00|3609.5|3603.5|3608.3|3602.3|3610.3|3604.3|3608.3|3602.3|6
1643024770000|2022-01-24 11:46:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643024780000|2022-01-24 11:46:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643024820000|2022-01-24 11:47:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643024830000|2022-01-24 11:47:10|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1643024850000|2022-01-24 11:47:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643024880000|2022-01-24 11:48:00|3610.3|3604.3|3610.8|3604.8|3611|3605|3610.3|3604.3|3
1643024890000|2022-01-24 11:48:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643024900000|2022-01-24 11:48:20|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643024910000|2022-01-24 11:48:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643024920000|2022-01-24 11:48:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643024930000|2022-01-24 11:48:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643024940000|2022-01-24 11:49:00|3611.8|3605.8|3610|3604|3611.8|3605.8|3610|3604|2
1643024950000|2022-01-24 11:49:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643024960000|2022-01-24 11:49:20|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|3
1643024980000|2022-01-24 11:49:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643025000000|2022-01-24 11:50:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643025010000|2022-01-24 11:50:10|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|3
1643025020000|2022-01-24 11:50:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643025030000|2022-01-24 11:50:30|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643025040000|2022-01-24 11:50:40|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|2
1643025070000|2022-01-24 11:51:10|3612.3|3606.3|3609|3603|3612.3|3606.3|3609|3603|2
1643025100000|2022-01-24 11:51:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643025110000|2022-01-24 11:51:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643025130000|2022-01-24 11:52:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643025150000|2022-01-24 11:52:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643025180000|2022-01-24 11:53:00|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|2
1643025190000|2022-01-24 11:53:10|3612|3606|3611|3605|3612|3606|3611|3605|2
1643025220000|2022-01-24 11:53:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643025230000|2022-01-24 11:53:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643025250000|2022-01-24 11:54:10|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|2
1643025260000|2022-01-24 11:54:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643025270000|2022-01-24 11:54:30|3609|3603|3607.3|3601.3|3609.3|3603.3|3607.3|3601.3|4
1643025290000|2022-01-24 11:54:50|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643025300000|2022-01-24 11:55:00|3606|3600|3605.1|3599.1|3606|3600|3605.1|3599.1|2
1643025320000|2022-01-24 11:55:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643025380000|2022-01-24 11:56:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643025390000|2022-01-24 11:56:30|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|2
1643025400000|2022-01-24 11:56:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643025440000|2022-01-24 11:57:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1643025460000|2022-01-24 11:57:40|3605.3|3599.3|3607|3601|3607.3|3601.3|3605.3|3599.3|4
1643025470000|2022-01-24 11:57:50|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|3
1643025500000|2022-01-24 11:58:20|3608.8|3602.8|3606|3600|3608.8|3602.8|3606|3600|4
1643025560000|2022-01-24 11:59:20|3606.9|3600.9|3606.8|3600.8|3606.9|3600.9|3606.8|3600.8|2
1643025580000|2022-01-24 11:59:40|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|3
1643025590000|2022-01-24 11:59:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643025600000|2022-01-24 12:00:00|3608|3602|3606.9|3600.9|3608|3602|3606.8|3600.8|4
1643025610000|2022-01-24 12:00:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643025630000|2022-01-24 12:00:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643025720000|2022-01-24 12:02:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643025760000|2022-01-24 12:02:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643025770000|2022-01-24 12:02:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1643025830000|2022-01-24 12:03:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643025990000|2022-01-24 12:06:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643026000000|2022-01-24 12:06:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643026040000|2022-01-24 12:07:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643026050000|2022-01-24 12:07:30|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1643026060000|2022-01-24 12:07:40|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643026100000|2022-01-24 12:08:20|3607.3|3601.3|3605.6|3599.6|3607.3|3601.3|3605.6|3599.6|2
1643026110000|2022-01-24 12:08:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643026120000|2022-01-24 12:08:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643026200000|2022-01-24 12:10:00|3604.5|3598.5|3604|3598|3604.5|3598.5|3603.8|3597.8|3
1643026210000|2022-01-24 12:10:10|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1643026260000|2022-01-24 12:11:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643026280000|2022-01-24 12:11:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643026340000|2022-01-24 12:12:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643026370000|2022-01-24 12:12:50|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1643026380000|2022-01-24 12:13:00|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|2
1643026390000|2022-01-24 12:13:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643026430000|2022-01-24 12:13:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643026440000|2022-01-24 12:14:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1643026450000|2022-01-24 12:14:10|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643026460000|2022-01-24 12:14:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643026470000|2022-01-24 12:14:30|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643026480000|2022-01-24 12:14:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643026500000|2022-01-24 12:15:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643026530000|2022-01-24 12:15:30|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643026550000|2022-01-24 12:15:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643026590000|2022-01-24 12:16:30|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|4
1643026600000|2022-01-24 12:16:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643026610000|2022-01-24 12:16:50|3607.3|3601.3|3608|3602|3608|3602|3607|3601|5
1643026630000|2022-01-24 12:17:10|3607.8|3601.8|3607|3601|3607.8|3601.8|3606.5|3600.5|4
1643026640000|2022-01-24 12:17:20|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|2
1643026650000|2022-01-24 12:17:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643026680000|2022-01-24 12:18:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643026820000|2022-01-24 12:20:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643026830000|2022-01-24 12:20:30|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643027010000|2022-01-24 12:23:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643027020000|2022-01-24 12:23:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643027140000|2022-01-24 12:25:40|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|2
1643027150000|2022-01-24 12:25:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643027310000|2022-01-24 12:28:30|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643027340000|2022-01-24 12:29:00|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643027460000|2022-01-24 12:31:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643027500000|2022-01-24 12:31:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643027520000|2022-01-24 12:32:00|3605.5|3599.5|3603.9|3597.9|3605.5|3599.5|3603.9|3597.9|4
1643027530000|2022-01-24 12:32:10|3604|3598|3603.3|3597.3|3604|3598|3603.3|3597.3|2
1643027580000|2022-01-24 12:33:00|3602.3|3596.3|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|2
1643027660000|2022-01-24 12:34:20|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|2
1643027670000|2022-01-24 12:34:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643027750000|2022-01-24 12:35:50|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643027760000|2022-01-24 12:36:00|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643027790000|2022-01-24 12:36:30|3603.8|3597.8|3604.8|3598.8|3604.8|3598.8|3603.8|3597.8|3
1643027800000|2022-01-24 12:36:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|3
1643027820000|2022-01-24 12:37:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3603.9|3597.9|3
1643027830000|2022-01-24 12:37:10|3603.4|3597.4|3604|3598|3604|3598|3603.4|3597.4|2
1643027840000|2022-01-24 12:37:20|3604.1|3598.1|3603.5|3597.5|3604.1|3598.1|3603.5|3597.5|2
1643027860000|2022-01-24 12:37:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643027870000|2022-01-24 12:37:50|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|2
1643027880000|2022-01-24 12:38:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643027910000|2022-01-24 12:38:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643027940000|2022-01-24 12:39:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643027980000|2022-01-24 12:39:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643027990000|2022-01-24 12:39:50|3604.3|3598.3|3605.8|3599.8|3606.3|3600.3|3604.3|3598.3|5
1643028000000|2022-01-24 12:40:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643028010000|2022-01-24 12:40:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643028020000|2022-01-24 12:40:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643028040000|2022-01-24 12:40:40|3606.5|3600.5|3606.3|3600.3|3608.3|3602.3|3605.3|3599.3|8
1643028050000|2022-01-24 12:40:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643028060000|2022-01-24 12:41:00|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643028070000|2022-01-24 12:41:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643028080000|2022-01-24 12:41:20|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|2
1643028100000|2022-01-24 12:41:40|3604.5|3598.5|3603.6|3597.6|3604.5|3598.5|3603.6|3597.6|2
1643028120000|2022-01-24 12:42:00|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.3|3595.3|6
1643028130000|2022-01-24 12:42:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1643028140000|2022-01-24 12:42:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643028150000|2022-01-24 12:42:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1643028210000|2022-01-24 12:43:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643028220000|2022-01-24 12:43:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1643028260000|2022-01-24 12:44:20|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643028280000|2022-01-24 12:44:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643028300000|2022-01-24 12:45:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643028400000|2022-01-24 12:46:40|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1643028450000|2022-01-24 12:47:30|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1643028460000|2022-01-24 12:47:40|3602.5|3596.5|3601.3|3595.3|3602.5|3596.5|3601.3|3595.3|2
1643028510000|2022-01-24 12:48:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643028520000|2022-01-24 12:48:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1643028540000|2022-01-24 12:49:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643028560000|2022-01-24 12:49:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643028570000|2022-01-24 12:49:30|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|2
1643028580000|2022-01-24 12:49:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643028600000|2022-01-24 12:50:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643028610000|2022-01-24 12:50:10|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1643028620000|2022-01-24 12:50:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643028630000|2022-01-24 12:50:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643028670000|2022-01-24 12:51:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643028690000|2022-01-24 12:51:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643028700000|2022-01-24 12:51:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643028720000|2022-01-24 12:52:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643028730000|2022-01-24 12:52:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643028750000|2022-01-24 12:52:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643028770000|2022-01-24 12:52:50|3599.5|3593.5|3601.1|3595.1|3601.1|3595.1|3599.5|3593.5|3
1643028780000|2022-01-24 12:53:00|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|2
1643028800000|2022-01-24 12:53:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643028810000|2022-01-24 12:53:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643028860000|2022-01-24 12:54:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643028900000|2022-01-24 12:55:00|3601.8|3595.8|3600.8|3594.8|3601.8|3595.8|3600.8|3594.8|2
1643028920000|2022-01-24 12:55:20|3601|3595|3601.5|3595.5|3601.8|3595.8|3601|3595|4
1643028930000|2022-01-24 12:55:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3601.3|3595.3|5
1643028940000|2022-01-24 12:55:40|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602|3596|6
1643028950000|2022-01-24 12:55:50|3603|3597|3603.5|3597.5|3604|3598|3603|3597|3
1643028960000|2022-01-24 12:56:00|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1643028970000|2022-01-24 12:56:10|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|3
1643028980000|2022-01-24 12:56:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1643028990000|2022-01-24 12:56:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643029000000|2022-01-24 12:56:40|3600.8|3594.8|3597.5|3591.5|3600.8|3594.8|3597.5|3591.5|2
1643029010000|2022-01-24 12:56:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643029020000|2022-01-24 12:57:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643029050000|2022-01-24 12:57:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643029060000|2022-01-24 12:57:40|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596|3590|4
1643029080000|2022-01-24 12:58:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|2
1643029090000|2022-01-24 12:58:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643029100000|2022-01-24 12:58:20|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1643029110000|2022-01-24 12:58:30|3599|3593|3600.3|3594.3|3601|3595|3598.8|3592.8|9
1643029120000|2022-01-24 12:58:40|3600.8|3594.8|3602.3|3596.3|3602.3|3596.3|3600.8|3594.8|3
1643029130000|2022-01-24 12:58:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1643029190000|2022-01-24 12:59:50|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|2
1643029200000|2022-01-24 13:00:00|3600.8|3594.8|3597.3|3591.3|3600.8|3594.8|3596|3590|24
1643029210000|2022-01-24 13:00:10|3597.5|3591.5|3597|3591|3598|3592|3596|3590|15
1643029220000|2022-01-24 13:00:20|3596|3590|3597.6|3591.6|3598.1|3592.1|3595.5|3589.5|21
1643029230000|2022-01-24 13:00:30|3597.9|3591.9|3599.9|3593.9|3601.6|3595.6|3597.9|3591.9|6
1643029240000|2022-01-24 13:00:40|3600.4|3594.4|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|7
1643029250000|2022-01-24 13:00:50|3600.9|3594.9|3602.4|3596.4|3602.4|3596.4|3600.9|3594.9|3
1643029260000|2022-01-24 13:01:00|3602.1|3596.1|3601.1|3595.1|3602.1|3596.1|3600.6|3594.6|13
1643029270000|2022-01-24 13:01:10|3600.9|3594.9|3599.6|3593.6|3601.4|3595.4|3599.1|3593.1|13
1643029280000|2022-01-24 13:01:20|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|4
1643029290000|2022-01-24 13:01:30|3599.9|3593.9|3600.3|3594.3|3600.4|3594.4|3599.8|3593.8|7
1643029300000|2022-01-24 13:01:40|3599.8|3593.8|3597.8|3591.8|3599.8|3593.8|3597.5|3591.5|7
1643029310000|2022-01-24 13:01:50|3598|3592|3600.8|3594.8|3600.8|3594.8|3598|3592|7
1643029320000|2022-01-24 13:02:00|3601.3|3595.3|3602.5|3596.5|3602.5|3596.5|3600.8|3594.8|8
1643029330000|2022-01-24 13:02:10|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602|3596|4
1643029340000|2022-01-24 13:02:20|3602|3596|3602|3596|3602.3|3596.3|3601.5|3595.5|5
1643029350000|2022-01-24 13:02:30|3602.8|3596.8|3603|3597|3603|3597|3601.3|3595.3|10
1643029360000|2022-01-24 13:02:40|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1643029370000|2022-01-24 13:02:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643029380000|2022-01-24 13:03:00|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3603.5|3597.5|5
1643029390000|2022-01-24 13:03:10|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|3
1643029400000|2022-01-24 13:03:20|3604.6|3598.6|3600.5|3594.5|3604.6|3598.6|3600.5|3594.5|8
1643029410000|2022-01-24 13:03:30|3599.3|3593.3|3598|3592|3599.3|3593.3|3597.8|3591.8|5
1643029420000|2022-01-24 13:03:40|3597.8|3591.8|3597|3591|3597.8|3591.8|3596.8|3590.8|5
1643029430000|2022-01-24 13:03:50|3596.8|3590.8|3597.1|3591.1|3598.8|3592.8|3596.3|3590.3|10
1643029440000|2022-01-24 13:04:00|3596.4|3590.4|3593.3|3587.3|3596.5|3590.5|3593.3|3587.3|11
1643029450000|2022-01-24 13:04:10|3593.4|3587.4|3593.3|3587.3|3593.4|3587.4|3593|3587|3
1643029460000|2022-01-24 13:04:20|3593.5|3587.5|3594.6|3588.6|3594.6|3588.6|3593.5|3587.5|5
1643029470000|2022-01-24 13:04:30|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|2
1643029480000|2022-01-24 13:04:40|3595|3589|3593.8|3587.8|3595|3589|3593|3587|5
1643029490000|2022-01-24 13:04:50|3594|3588|3596|3590|3596|3590|3594|3588|7
1643029500000|2022-01-24 13:05:00|3595.3|3589.3|3596.5|3590.5|3596.5|3590.5|3595|3589|13
1643029510000|2022-01-24 13:05:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643029530000|2022-01-24 13:05:30|3595.3|3589.3|3595.1|3589.1|3595.3|3589.3|3595|3589|3
1643029540000|2022-01-24 13:05:40|3595.5|3589.5|3596|3590|3596|3590|3594|3588|5
1643029550000|2022-01-24 13:05:50|3595.5|3589.5|3595.3|3589.3|3595.8|3589.8|3594.3|3588.3|12
1643029560000|2022-01-24 13:06:00|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|3
1643029570000|2022-01-24 13:06:10|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1643029580000|2022-01-24 13:06:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643029590000|2022-01-24 13:06:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643029600000|2022-01-24 13:06:40|3597.8|3591.8|3597.5|3591.5|3598|3592|3597.5|3591.5|4
1643029620000|2022-01-24 13:07:00|3598.5|3592.5|3599|3593|3599.8|3593.8|3597.8|3591.8|15
1643029630000|2022-01-24 13:07:10|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3597.5|3591.5|19
1643029640000|2022-01-24 13:07:20|3599.3|3593.3|3600.3|3594.3|3600.8|3594.8|3599.3|3593.3|17
1643029650000|2022-01-24 13:07:30|3599.8|3593.8|3601.9|3595.9|3601.9|3595.9|3598.9|3592.9|19
1643029660000|2022-01-24 13:07:40|3602.1|3596.1|3598.4|3592.4|3602.1|3596.1|3598.4|3592.4|11
1643029670000|2022-01-24 13:07:50|3599.4|3593.4|3598.1|3592.1|3599.6|3593.6|3597.9|3591.9|9
1643029680000|2022-01-24 13:08:00|3597.9|3591.9|3599|3593|3599.5|3593.5|3597.9|3591.9|14
1643029690000|2022-01-24 13:08:10|3599.5|3593.5|3599.6|3593.6|3599.6|3593.6|3597.9|3591.9|14
1643029700000|2022-01-24 13:08:20|3599.9|3593.9|3600|3594|3600.6|3594.6|3599.9|3593.9|5
1643029710000|2022-01-24 13:08:30|3600.3|3594.3|3602.4|3596.4|3602.4|3596.4|3600.3|3594.3|3
1643029720000|2022-01-24 13:08:40|3602.3|3596.3|3602.4|3596.4|3602.4|3596.4|3602.3|3596.3|2
1643029730000|2022-01-24 13:08:50|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1643029740000|2022-01-24 13:09:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643029750000|2022-01-24 13:09:10|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643029760000|2022-01-24 13:09:20|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643029770000|2022-01-24 13:09:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643029780000|2022-01-24 13:09:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643029790000|2022-01-24 13:09:50|3604|3598|3605.8|3599.8|3605.8|3599.8|3604|3598|2
1643029800000|2022-01-24 13:10:00|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643029810000|2022-01-24 13:10:10|3606|3600|3608.5|3602.5|3608.8|3602.8|3606|3600|8
1643029820000|2022-01-24 13:10:20|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1643029830000|2022-01-24 13:10:30|3607.3|3601.3|3606.3|3600.3|3607.5|3601.5|3604.8|3598.8|11
1643029840000|2022-01-24 13:10:40|3606|3600|3605|3599|3606.3|3600.3|3605|3599|13
1643029850000|2022-01-24 13:10:50|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643029860000|2022-01-24 13:11:00|3605.8|3599.8|3605|3599|3605.8|3599.8|3604.3|3598.3|8
1643029870000|2022-01-24 13:11:10|3604.8|3598.8|3606|3600|3606.3|3600.3|3604.5|3598.5|6
1643029880000|2022-01-24 13:11:20|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605|3599|4
1643029890000|2022-01-24 13:11:30|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|2
1643029910000|2022-01-24 13:11:50|3605.5|3599.5|3604.3|3598.3|3605.5|3599.5|3604|3598|4
1643029920000|2022-01-24 13:12:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|6
1643029930000|2022-01-24 13:12:10|3605|3599|3607|3601|3607.3|3601.3|3605|3599|8
1643029940000|2022-01-24 13:12:20|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.6|3601.6|3
1643029950000|2022-01-24 13:12:30|3607.9|3601.9|3609.8|3603.8|3609.8|3603.8|3607.9|3601.9|6
1643029960000|2022-01-24 13:12:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1643029970000|2022-01-24 13:12:50|3610|3604|3611|3605|3611.3|3605.3|3610|3604|3
1643029980000|2022-01-24 13:13:00|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1643029990000|2022-01-24 13:13:10|3609.8|3603.8|3608.3|3602.3|3609.8|3603.8|3608.3|3602.3|4
1643030000000|2022-01-24 13:13:20|3608|3602|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|3
1643030010000|2022-01-24 13:13:30|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643030020000|2022-01-24 13:13:40|3607|3601|3605.8|3599.8|3607|3601|3605.3|3599.3|10
1643030030000|2022-01-24 13:13:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1643030040000|2022-01-24 13:14:00|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643030050000|2022-01-24 13:14:10|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|3
1643030060000|2022-01-24 13:14:20|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|3
1643030070000|2022-01-24 13:14:30|3604|3598|3605|3599|3605|3599|3604|3598|7
1643030080000|2022-01-24 13:14:40|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643030090000|2022-01-24 13:14:50|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|5
1643030100000|2022-01-24 13:15:00|3604|3598|3604.3|3598.3|3604.5|3598.5|3603.8|3597.8|7
1643030110000|2022-01-24 13:15:10|3604|3598|3602.8|3596.8|3604|3598|3602.8|3596.8|9
1643030120000|2022-01-24 13:15:20|3602.3|3596.3|3602.8|3596.8|3603|3597|3602.3|3596.3|5
1643030130000|2022-01-24 13:15:30|3602.3|3596.3|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|4
1643030140000|2022-01-24 13:15:40|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643030150000|2022-01-24 13:15:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643030160000|2022-01-24 13:16:00|3603.5|3597.5|3601.8|3595.8|3603.5|3597.5|3601.8|3595.8|7
1643030170000|2022-01-24 13:16:10|3602|3596|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|7
1643030180000|2022-01-24 13:16:20|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643030190000|2022-01-24 13:16:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643030200000|2022-01-24 13:16:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643030210000|2022-01-24 13:16:50|3601.3|3595.3|3603|3597|3603|3597|3601.3|3595.3|4
1643030220000|2022-01-24 13:17:00|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|4
1643030230000|2022-01-24 13:17:10|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643030240000|2022-01-24 13:17:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643030250000|2022-01-24 13:17:30|3601.3|3595.3|3599.8|3593.8|3601.5|3595.5|3599.3|3593.3|11
1643030260000|2022-01-24 13:17:40|3599.5|3593.5|3599.3|3593.3|3599.8|3593.8|3598.8|3592.8|5
1643030270000|2022-01-24 13:17:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643030280000|2022-01-24 13:18:00|3599.3|3593.3|3601.5|3595.5|3601.5|3595.5|3599.3|3593.3|7
1643030290000|2022-01-24 13:18:10|3601.8|3595.8|3604.3|3598.3|3604.3|3598.3|3601.8|3595.8|9
1643030300000|2022-01-24 13:18:20|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643030310000|2022-01-24 13:18:30|3603.5|3597.5|3604|3598|3604|3598|3602.5|3596.5|5
1643030320000|2022-01-24 13:18:40|3604.8|3598.8|3603.5|3597.5|3605|3599|3603.5|3597.5|4
1643030330000|2022-01-24 13:18:50|3604|3598|3604|3598|3604.3|3598.3|3603.5|3597.5|5
1643030350000|2022-01-24 13:19:10|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|4
1643030360000|2022-01-24 13:19:20|3604.3|3598.3|3604.8|3598.8|3605|3599|3604.3|3598.3|6
1643030370000|2022-01-24 13:19:30|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3603.8|3597.8|8
1643030380000|2022-01-24 13:19:40|3604.5|3598.5|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|4
1643030390000|2022-01-24 13:19:50|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|4
1643030400000|2022-01-24 13:20:00|3605|3599|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|6
1643030410000|2022-01-24 13:20:10|3605|3599|3604.8|3598.8|3605|3599|3604.3|3598.3|7
1643030420000|2022-01-24 13:20:20|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|2
1643030430000|2022-01-24 13:20:30|3603.3|3597.3|3602|3596|3603.3|3597.3|3602|3596|2
1643030450000|2022-01-24 13:20:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643030470000|2022-01-24 13:21:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1643030480000|2022-01-24 13:21:20|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|4
1643030500000|2022-01-24 13:21:40|3602.8|3596.8|3605|3599|3605|3599|3602.8|3596.8|4
1643030510000|2022-01-24 13:21:50|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643030520000|2022-01-24 13:22:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643030560000|2022-01-24 13:22:40|3605.3|3599.3|3605.6|3599.6|3605.9|3599.9|3605|3599|4
1643030570000|2022-01-24 13:22:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643030580000|2022-01-24 13:23:00|3605.5|3599.5|3605.8|3599.8|3606|3600|3605.5|3599.5|4
1643030590000|2022-01-24 13:23:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643030610000|2022-01-24 13:23:30|3604.8|3598.8|3603|3597|3604.8|3598.8|3603|3597|10
1643030620000|2022-01-24 13:23:40|3603.3|3597.3|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|5
1643030630000|2022-01-24 13:23:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643030650000|2022-01-24 13:24:10|3602|3596|3604.5|3598.5|3604.5|3598.5|3602|3596|3
1643030660000|2022-01-24 13:24:20|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643030670000|2022-01-24 13:24:30|3604.3|3598.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|3
1643030690000|2022-01-24 13:24:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643030700000|2022-01-24 13:25:00|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1643030710000|2022-01-24 13:25:10|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1643030720000|2022-01-24 13:25:20|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3604|3598|5
1643030730000|2022-01-24 13:25:30|3605|3599|3604.3|3598.3|3605|3599|3603.8|3597.8|9
1643030740000|2022-01-24 13:25:40|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|2
1643030750000|2022-01-24 13:25:50|3602.8|3596.8|3602.5|3596.5|3603|3597|3602.5|3596.5|3
1643030770000|2022-01-24 13:26:10|3601.5|3595.5|3601.8|3595.8|3602|3596|3601.5|3595.5|4
1643030780000|2022-01-24 13:26:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1643030790000|2022-01-24 13:26:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643030800000|2022-01-24 13:26:40|3602.8|3596.8|3604.5|3598.5|3604.5|3598.5|3602.8|3596.8|5
1643030810000|2022-01-24 13:26:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643030820000|2022-01-24 13:27:00|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|4
1643030840000|2022-01-24 13:27:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643030850000|2022-01-24 13:27:30|3606.5|3600.5|3607.5|3601.5|3608|3602|3606.3|3600.3|4
1643030870000|2022-01-24 13:27:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643030880000|2022-01-24 13:28:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643030910000|2022-01-24 13:28:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643030920000|2022-01-24 13:28:40|3606.3|3600.3|3605.8|3599.8|3607.3|3601.3|3605.5|3599.5|8
1643030930000|2022-01-24 13:28:50|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.5|3599.5|3
1643030940000|2022-01-24 13:29:00|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1643030950000|2022-01-24 13:29:10|3604.8|3598.8|3604|3598|3605.3|3599.3|3604|3598|10
1643030960000|2022-01-24 13:29:20|3604.3|3598.3|3603.8|3597.8|3605.8|3599.8|3603.5|3597.5|8
1643030970000|2022-01-24 13:29:30|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643030980000|2022-01-24 13:29:40|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3604|3598|6
1643030990000|2022-01-24 13:29:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|3
1643031000000|2022-01-24 13:30:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|4
1643031010000|2022-01-24 13:30:10|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643031020000|2022-01-24 13:30:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643031030000|2022-01-24 13:30:30|3607|3601|3605.5|3599.5|3607|3601|3605.5|3599.5|2
1643031040000|2022-01-24 13:30:40|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643031050000|2022-01-24 13:30:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|4
1643031060000|2022-01-24 13:31:00|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643031070000|2022-01-24 13:31:10|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|2
1643031080000|2022-01-24 13:31:20|3608.3|3602.3|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|3
1643031100000|2022-01-24 13:31:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643031130000|2022-01-24 13:32:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|5
1643031140000|2022-01-24 13:32:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643031150000|2022-01-24 13:32:30|3608|3602|3607.8|3601.8|3608|3602|3607.5|3601.5|3
1643031160000|2022-01-24 13:32:40|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|3
1643031170000|2022-01-24 13:32:50|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3607.5|3601.5|5
1643031180000|2022-01-24 13:33:00|3608.8|3602.8|3609.3|3603.3|3609.5|3603.5|3608.5|3602.5|9
1643031190000|2022-01-24 13:33:10|3609|3603|3611.3|3605.3|3611.8|3605.8|3609|3603|14
1643031200000|2022-01-24 13:33:20|3611|3605|3611.5|3605.5|3611.8|3605.8|3610.5|3604.5|11
1643031210000|2022-01-24 13:33:30|3611|3605|3611.3|3605.3|3612.5|3606.5|3611|3605|14
1643031220000|2022-01-24 13:33:40|3611.8|3605.8|3614.8|3608.8|3614.8|3608.8|3611.8|3605.8|16
1643031230000|2022-01-24 13:33:50|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|7
1643031240000|2022-01-24 13:34:00|3614|3608|3613|3607|3614|3608|3612.5|3606.5|14
1643031250000|2022-01-24 13:34:10|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3612.3|3606.3|10
1643031260000|2022-01-24 13:34:20|3614|3608|3613.8|3607.8|3614|3608|3612.8|3606.8|6
1643031270000|2022-01-24 13:34:30|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|3
1643031280000|2022-01-24 13:34:40|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|4
1643031300000|2022-01-24 13:35:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611|3605|7
1643031310000|2022-01-24 13:35:10|3611.3|3605.3|3610.3|3604.3|3611.5|3605.5|3609.5|3603.5|10
1643031320000|2022-01-24 13:35:20|3610|3604|3609|3603|3610|3604|3608.3|3602.3|8
1643031330000|2022-01-24 13:35:30|3608.8|3602.8|3605.8|3599.8|3609|3603|3605.8|3599.8|12
1643031340000|2022-01-24 13:35:40|3606.3|3600.3|3604.5|3598.5|3606.3|3600.3|3604|3598|8
1643031350000|2022-01-24 13:35:50|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|5
1643031360000|2022-01-24 13:36:00|3605|3599|3602.3|3596.3|3605|3599|3601.8|3595.8|12
1643031370000|2022-01-24 13:36:10|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|6
1643031380000|2022-01-24 13:36:20|3602.8|3596.8|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|3
1643031390000|2022-01-24 13:36:30|3602.5|3596.5|3600.5|3594.5|3602.5|3596.5|3600.3|3594.3|6
1643031400000|2022-01-24 13:36:40|3600|3594|3601.5|3595.5|3602|3596|3600|3594|7
1643031410000|2022-01-24 13:36:50|3601.8|3595.8|3603|3597|3603.3|3597.3|3601.8|3595.8|7
1643031420000|2022-01-24 13:37:00|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643031430000|2022-01-24 13:37:10|3602.8|3596.8|3603.3|3597.3|3604.3|3598.3|3602.3|3596.3|11
1643031440000|2022-01-24 13:37:20|3603.5|3597.5|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|6
1643031450000|2022-01-24 13:37:30|3604|3598|3605.3|3599.3|3605.3|3599.3|3603.8|3597.8|10
1643031460000|2022-01-24 13:37:40|3605|3599|3605.8|3599.8|3606|3600|3604.8|3598.8|15
1643031470000|2022-01-24 13:37:50|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3604.8|3598.8|7
1643031480000|2022-01-24 13:38:00|3605|3599|3604.8|3598.8|3605|3599|3604.3|3598.3|6
1643031490000|2022-01-24 13:38:10|3605|3599|3606|3600|3606.3|3600.3|3605|3599|6
1643031500000|2022-01-24 13:38:20|3605.8|3599.8|3608|3602|3608.5|3602.5|3605.8|3599.8|16
1643031510000|2022-01-24 13:38:30|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|4
1643031520000|2022-01-24 13:38:40|3608.5|3602.5|3609.3|3603.3|3609.5|3603.5|3608.5|3602.5|5
1643031530000|2022-01-24 13:38:50|3609|3603|3609|3603|3609.5|3603.5|3608.8|3602.8|6
1643031540000|2022-01-24 13:39:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609|3603|6
1643031550000|2022-01-24 13:39:10|3610|3604|3610.8|3604.8|3611.8|3605.8|3609.8|3603.8|15
1643031560000|2022-01-24 13:39:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643031570000|2022-01-24 13:39:30|3610|3604|3609.3|3603.3|3610.8|3604.8|3609|3603|14
1643031580000|2022-01-24 13:39:40|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643031590000|2022-01-24 13:39:50|3609|3603|3608.5|3602.5|3609|3603|3607.5|3601.5|9
1643031600000|2022-01-24 13:40:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643031610000|2022-01-24 13:40:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643031620000|2022-01-24 13:40:20|3608.8|3602.8|3607|3601|3608.8|3602.8|3606.3|3600.3|11
1643031630000|2022-01-24 13:40:30|3607.3|3601.3|3606.8|3600.8|3607.5|3601.5|3606.3|3600.3|14
1643031640000|2022-01-24 13:40:40|3607.8|3601.8|3605.5|3599.5|3607.8|3601.8|3605.5|3599.5|3
1643031650000|2022-01-24 13:40:50|3605.8|3599.8|3606.3|3600.3|3607|3601|3605.8|3599.8|7
1643031660000|2022-01-24 13:41:00|3606|3600|3604.5|3598.5|3606|3600|3604.5|3598.5|3
1643031670000|2022-01-24 13:41:10|3605.5|3599.5|3604.3|3598.3|3606|3600|3604.3|3598.3|5
1643031680000|2022-01-24 13:41:20|3604|3598|3602.3|3596.3|3604|3598|3602.3|3596.3|7
1643031690000|2022-01-24 13:41:30|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601|3595|5
1643031700000|2022-01-24 13:41:40|3602.5|3596.5|3602.8|3596.8|3603.3|3597.3|3602.5|3596.5|4
1643031710000|2022-01-24 13:41:50|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|4
1643031720000|2022-01-24 13:42:00|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|3
1643031730000|2022-01-24 13:42:10|3603.5|3597.5|3602.5|3596.5|3603.8|3597.8|3602.5|3596.5|5
1643031740000|2022-01-24 13:42:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1643031750000|2022-01-24 13:42:30|3603|3597|3604|3598|3604|3598|3602.8|3596.8|6
1643031770000|2022-01-24 13:42:50|3603.8|3597.8|3602|3596|3603.8|3597.8|3602|3596|5
1643031780000|2022-01-24 13:43:00|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1643031790000|2022-01-24 13:43:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643031800000|2022-01-24 13:43:20|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1643031810000|2022-01-24 13:43:30|3601.5|3595.5|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|6
1643031820000|2022-01-24 13:43:40|3600.5|3594.5|3601.3|3595.3|3602|3596|3600.5|3594.5|8
1643031830000|2022-01-24 13:43:50|3601.5|3595.5|3601|3595|3601.8|3595.8|3601|3595|5
1643031840000|2022-01-24 13:44:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|8
1643031850000|2022-01-24 13:44:10|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600|3594|3
1643031870000|2022-01-24 13:44:30|3600|3594|3601.3|3595.3|3601.3|3595.3|3599.8|3593.8|5
1643031880000|2022-01-24 13:44:40|3601|3595|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1643031890000|2022-01-24 13:44:50|3600.5|3594.5|3598.5|3592.5|3600.5|3594.5|3598.5|3592.5|7
1643031900000|2022-01-24 13:45:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3597.3|3591.3|8
1643031910000|2022-01-24 13:45:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643031940000|2022-01-24 13:45:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1643031950000|2022-01-24 13:45:50|3599.8|3593.8|3595.8|3589.8|3599.8|3593.8|3595.8|3589.8|6
1643031960000|2022-01-24 13:46:00|3594.5|3588.5|3595.8|3589.8|3595.8|3589.8|3594.5|3588.5|13
1643031970000|2022-01-24 13:46:10|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643031980000|2022-01-24 13:46:20|3595|3589|3595.8|3589.8|3596|3590|3595|3589|8
1643031990000|2022-01-24 13:46:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643032000000|2022-01-24 13:46:40|3595.8|3589.8|3596.8|3590.8|3597.8|3591.8|3595.3|3589.3|8
1643032020000|2022-01-24 13:47:00|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1643032030000|2022-01-24 13:47:10|3596.5|3590.5|3595.5|3589.5|3596.5|3590.5|3595.5|3589.5|3
1643032050000|2022-01-24 13:47:30|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3593.8|3587.8|4
1643032060000|2022-01-24 13:47:40|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|3
1643032080000|2022-01-24 13:48:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643032090000|2022-01-24 13:48:10|3594.8|3588.8|3593.3|3587.3|3594.8|3588.8|3593.3|3587.3|8
1643032100000|2022-01-24 13:48:20|3592.3|3586.3|3592.8|3586.8|3593.3|3587.3|3592.3|3586.3|5
1643032110000|2022-01-24 13:48:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643032120000|2022-01-24 13:48:40|3592|3586|3591|3585|3592|3586|3591|3585|2
1643032130000|2022-01-24 13:48:50|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|3
1643032140000|2022-01-24 13:49:00|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1643032150000|2022-01-24 13:49:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643032160000|2022-01-24 13:49:20|3591|3585|3591.3|3585.3|3591.5|3585.5|3589.5|3583.5|6
1643032170000|2022-01-24 13:49:30|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3590.8|3584.8|6
1643032200000|2022-01-24 13:50:00|3591|3585|3591|3585|3591|3585|3590.5|3584.5|3
1643032220000|2022-01-24 13:50:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643032230000|2022-01-24 13:50:30|3591.8|3585.8|3592.8|3586.8|3592.8|3586.8|3591.8|3585.8|3
1643032250000|2022-01-24 13:50:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643032260000|2022-01-24 13:51:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593|3587|5
1643032270000|2022-01-24 13:51:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|6
1643032280000|2022-01-24 13:51:20|3594|3588|3594|3588|3594.3|3588.3|3593.8|3587.8|5
1643032290000|2022-01-24 13:51:30|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|4
1643032300000|2022-01-24 13:51:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|5
1643032310000|2022-01-24 13:51:50|3594|3588|3591.5|3585.5|3594.3|3588.3|3591.5|3585.5|9
1643032320000|2022-01-24 13:52:00|3591|3585|3591|3585|3591|3585|3590.5|3584.5|3
1643032330000|2022-01-24 13:52:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643032340000|2022-01-24 13:52:20|3590.8|3584.8|3591.5|3585.5|3592|3586|3590.8|3584.8|9
1643032350000|2022-01-24 13:52:30|3591.8|3585.8|3591.5|3585.5|3592|3586|3591.3|3585.3|6
1643032360000|2022-01-24 13:52:40|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1643032370000|2022-01-24 13:52:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1643032380000|2022-01-24 13:53:00|3592.4|3586.4|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|9
1643032390000|2022-01-24 13:53:10|3591.5|3585.5|3591|3585|3591.8|3585.8|3591|3585|7
1643032400000|2022-01-24 13:53:20|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590|3584|5
1643032410000|2022-01-24 13:53:30|3590|3584|3590|3584|3590.5|3584.5|3589.5|3583.5|6
1643032420000|2022-01-24 13:53:40|3589.8|3583.8|3588.3|3582.3|3590|3584|3588.3|3582.3|8
1643032430000|2022-01-24 13:53:50|3588.8|3582.8|3588.8|3582.8|3589|3583|3588.5|3582.5|6
1643032440000|2022-01-24 13:54:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|6
1643032450000|2022-01-24 13:54:10|3589.5|3583.5|3589.8|3583.8|3590.5|3584.5|3589.5|3583.5|6
1643032460000|2022-01-24 13:54:20|3589.5|3583.5|3587.8|3581.8|3589.8|3583.8|3587.8|3581.8|8
1643032470000|2022-01-24 13:54:30|3587.3|3581.3|3587|3581|3587.5|3581.5|3586.8|3580.8|8
1643032480000|2022-01-24 13:54:40|3586.8|3580.8|3587|3581|3587.5|3581.5|3586.3|3580.3|9
1643032500000|2022-01-24 13:55:00|3586.8|3580.8|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|8
1643032510000|2022-01-24 13:55:10|3586.3|3580.3|3586|3580|3586.8|3580.8|3585.8|3579.8|9
1643032520000|2022-01-24 13:55:20|3585.8|3579.8|3586.5|3580.5|3586.8|3580.8|3585.5|3579.5|7
1643032530000|2022-01-24 13:55:30|3586.8|3580.8|3586|3580|3587|3581|3586|3580|6
1643032540000|2022-01-24 13:55:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643032550000|2022-01-24 13:55:50|3586|3580|3585.5|3579.5|3586.3|3580.3|3585.3|3579.3|7
1643032560000|2022-01-24 13:56:00|3586|3580|3587.3|3581.3|3587.3|3581.3|3585.1|3579.1|10
1643032570000|2022-01-24 13:56:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643032580000|2022-01-24 13:56:20|3587.5|3581.5|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1643032590000|2022-01-24 13:56:30|3588|3582|3588|3582|3588.3|3582.3|3587.8|3581.8|4
1643032600000|2022-01-24 13:56:40|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587|3581|4
1643032610000|2022-01-24 13:56:50|3588|3582|3589.3|3583.3|3589.5|3583.5|3588|3582|4
1643032620000|2022-01-24 13:57:00|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|2
1643032630000|2022-01-24 13:57:10|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|2
1643032640000|2022-01-24 13:57:20|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.3|3579.3|4
1643032650000|2022-01-24 13:57:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585|3579|3
1643032660000|2022-01-24 13:57:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1643032680000|2022-01-24 13:58:00|3586.3|3580.3|3588|3582|3588|3582|3586.3|3580.3|6
1643032690000|2022-01-24 13:58:10|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|4
1643032710000|2022-01-24 13:58:30|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|3
1643032720000|2022-01-24 13:58:40|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1643032730000|2022-01-24 13:58:50|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1643032740000|2022-01-24 13:59:00|3584.8|3578.8|3577.3|3571.3|3584.8|3578.8|3574.5|3568.5|14
1643032750000|2022-01-24 13:59:10|3577.8|3571.8|3577.3|3571.3|3578|3572|3577|3571|6
1643032760000|2022-01-24 13:59:20|3577|3571|3575.8|3569.8|3577|3571|3575.8|3569.8|4
1643032780000|2022-01-24 13:59:40|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|3
1643032790000|2022-01-24 13:59:50|3571.9|3565.9|3572.8|3566.8|3572.8|3566.8|3570.5|3564.5|12
1643032800000|2022-01-24 14:00:00|3573|3567|3575.8|3569.8|3575.8|3569.8|3572.9|3566.9|8
1643032810000|2022-01-24 14:00:10|3576|3570|3575.5|3569.5|3577|3571|3575.3|3569.3|13
1643032820000|2022-01-24 14:00:20|3575.3|3569.3|3575.3|3569.3|3575.8|3569.8|3574.5|3568.5|13
1643032830000|2022-01-24 14:00:30|3575.5|3569.5|3577.3|3571.3|3577.3|3571.3|3575.5|3569.5|5
1643032840000|2022-01-24 14:00:40|3576.8|3570.8|3575.4|3569.4|3577.3|3571.3|3574.4|3568.4|11
1643032850000|2022-01-24 14:00:50|3575.6|3569.6|3576.3|3570.3|3576.8|3570.8|3575|3569|12
1643032860000|2022-01-24 14:01:00|3576|3570|3574.8|3568.8|3576|3570|3574.8|3568.8|14
1643032870000|2022-01-24 14:01:10|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3574.3|3568.3|3
1643032880000|2022-01-24 14:01:20|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|7
1643032890000|2022-01-24 14:01:30|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3575.5|3569.5|8
1643032900000|2022-01-24 14:01:40|3576.8|3570.8|3577.8|3571.8|3577.8|3571.8|3576.5|3570.5|6
1643032910000|2022-01-24 14:01:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1643032920000|2022-01-24 14:02:00|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|4
1643032930000|2022-01-24 14:02:10|3578.3|3572.3|3580|3574|3580|3574|3578.3|3572.3|6
1643032940000|2022-01-24 14:02:20|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3580.3|3574.3|9
1643032950000|2022-01-24 14:02:30|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3578.8|3572.8|10
1643032960000|2022-01-24 14:02:40|3579.5|3573.5|3580.3|3574.3|3581.5|3575.5|3579.5|3573.5|12
1643032970000|2022-01-24 14:02:50|3580.5|3574.5|3582.5|3576.5|3582.8|3576.8|3580.5|3574.5|6
1643032980000|2022-01-24 14:03:00|3583.8|3577.8|3582.5|3576.5|3583.8|3577.8|3582.5|3576.5|4
1643032990000|2022-01-24 14:03:10|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643033000000|2022-01-24 14:03:20|3583.5|3577.5|3582.3|3576.3|3583.5|3577.5|3582.3|3576.3|3
1643033010000|2022-01-24 14:03:30|3581.8|3575.8|3580.8|3574.8|3582|3576|3579.5|3573.5|12
1643033020000|2022-01-24 14:03:40|3581|3575|3581.5|3575.5|3584.3|3578.3|3581|3575|13
1643033030000|2022-01-24 14:03:50|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|3
1643033040000|2022-01-24 14:04:00|3580.8|3574.8|3583.8|3577.8|3584|3578|3580.8|3574.8|8
1643033050000|2022-01-24 14:04:10|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643033060000|2022-01-24 14:04:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1643033070000|2022-01-24 14:04:30|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|4
1643033080000|2022-01-24 14:04:40|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.5|3578.5|3
1643033090000|2022-01-24 14:04:50|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1643033100000|2022-01-24 14:05:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643033110000|2022-01-24 14:05:10|3584.5|3578.5|3584|3578|3584.5|3578.5|3583.8|3577.8|3
1643033120000|2022-01-24 14:05:20|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1643033140000|2022-01-24 14:05:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643033150000|2022-01-24 14:05:50|3583.5|3577.5|3582.8|3576.8|3583.5|3577.5|3582.5|3576.5|3
1643033160000|2022-01-24 14:06:00|3583|3577|3583.8|3577.8|3583.8|3577.8|3583|3577|4
1643033170000|2022-01-24 14:06:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1643033200000|2022-01-24 14:06:40|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1643033210000|2022-01-24 14:06:50|3583|3577|3583|3577|3583|3577|3583|3577|1
1643033220000|2022-01-24 14:07:00|3582.8|3576.8|3582.3|3576.3|3583|3577|3582.3|3576.3|4
1643033230000|2022-01-24 14:07:10|3580|3574|3580.3|3574.3|3580.5|3574.5|3580|3574|3
1643033240000|2022-01-24 14:07:20|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|4
1643033250000|2022-01-24 14:07:30|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1643033260000|2022-01-24 14:07:40|3581.5|3575.5|3582.3|3576.3|3583.3|3577.3|3581.5|3575.5|8
1643033270000|2022-01-24 14:07:50|3582|3576|3581.8|3575.8|3582|3576|3581.3|3575.3|5
1643033280000|2022-01-24 14:08:00|3581.3|3575.3|3581.5|3575.5|3581.8|3575.8|3581|3575|6
1643033290000|2022-01-24 14:08:10|3581.8|3575.8|3582|3576|3582|3576|3581.5|3575.5|3
1643033300000|2022-01-24 14:08:20|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|3
1643033310000|2022-01-24 14:08:30|3581.3|3575.3|3581.3|3575.3|3581.5|3575.5|3580.8|3574.8|5
1643033320000|2022-01-24 14:08:40|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|3
1643033330000|2022-01-24 14:08:50|3582.5|3576.5|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|4
1643033340000|2022-01-24 14:09:00|3584|3578|3585.5|3579.5|3586|3580|3583.5|3577.5|7
1643033350000|2022-01-24 14:09:10|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|6
1643033360000|2022-01-24 14:09:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1643033370000|2022-01-24 14:09:30|3587|3581|3585|3579|3587|3581|3585|3579|5
1643033380000|2022-01-24 14:09:40|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643033390000|2022-01-24 14:09:50|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643033400000|2022-01-24 14:10:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643033410000|2022-01-24 14:10:10|3586|3580|3586|3580|3586|3580|3586|3580|1
1643033420000|2022-01-24 14:10:20|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643033430000|2022-01-24 14:10:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643033440000|2022-01-24 14:10:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1643033460000|2022-01-24 14:11:00|3586.3|3580.3|3588.8|3582.8|3588.8|3582.8|3586|3580|6
1643033470000|2022-01-24 14:11:10|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.3|3582.3|4
1643033480000|2022-01-24 14:11:20|3589.3|3583.3|3589.5|3583.5|3590|3584|3589.3|3583.3|5
1643033490000|2022-01-24 14:11:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|6
1643033500000|2022-01-24 14:11:40|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|4
1643033510000|2022-01-24 14:11:50|3588.8|3582.8|3588.8|3582.8|3589|3583|3588.8|3582.8|3
1643033520000|2022-01-24 14:12:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643033530000|2022-01-24 14:12:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589|3583|6
1643033540000|2022-01-24 14:12:20|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|5
1643033550000|2022-01-24 14:12:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589|3583|4
1643033560000|2022-01-24 14:12:40|3589|3583|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|4
1643033570000|2022-01-24 14:12:50|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1643033580000|2022-01-24 14:13:00|3586.5|3580.5|3587.8|3581.8|3588|3582|3586.5|3580.5|6
1643033600000|2022-01-24 14:13:20|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|3
1643033650000|2022-01-24 14:14:10|3588.5|3582.5|3589.8|3583.8|3590.3|3584.3|3588.5|3582.5|7
1643033670000|2022-01-24 14:14:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643033680000|2022-01-24 14:14:40|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.5|3583.5|4
1643033690000|2022-01-24 14:14:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643033700000|2022-01-24 14:15:00|3587.9|3581.9|3587.8|3581.8|3587.9|3581.9|3587.8|3581.8|2
1643033710000|2022-01-24 14:15:10|3588|3582|3589|3583|3589|3583|3588|3582|4
1643033720000|2022-01-24 14:15:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643033730000|2022-01-24 14:15:30|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1643033750000|2022-01-24 14:15:50|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|4
1643033760000|2022-01-24 14:16:00|3589|3583|3589|3583|3589.3|3583.3|3589|3583|5
1643033770000|2022-01-24 14:16:10|3588.8|3582.8|3588.3|3582.3|3589|3583|3588.3|3582.3|4
1643033780000|2022-01-24 14:16:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643033790000|2022-01-24 14:16:30|3589.8|3583.8|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1643033800000|2022-01-24 14:16:40|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1643033810000|2022-01-24 14:16:50|3590.3|3584.3|3591.8|3585.8|3591.8|3585.8|3590.3|3584.3|8
1643033820000|2022-01-24 14:17:00|3591.5|3585.5|3591.3|3585.3|3592.3|3586.3|3591|3585|6
1643033830000|2022-01-24 14:17:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643033840000|2022-01-24 14:17:20|3592|3586|3594.3|3588.3|3594.5|3588.5|3592|3586|12
1643033850000|2022-01-24 14:17:30|3594|3588|3593|3587|3594|3588|3592.8|3586.8|5
1643033860000|2022-01-24 14:17:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|4
1643033870000|2022-01-24 14:17:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|4
1643033880000|2022-01-24 14:18:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643033890000|2022-01-24 14:18:10|3593|3587|3592.8|3586.8|3593|3587|3592.5|3586.5|4
1643033900000|2022-01-24 14:18:20|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643033910000|2022-01-24 14:18:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643033920000|2022-01-24 14:18:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643033930000|2022-01-24 14:18:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643033940000|2022-01-24 14:19:00|3592.5|3586.5|3593|3587|3593.5|3587.5|3592.5|3586.5|6
1643033950000|2022-01-24 14:19:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.5|3586.5|8
1643033960000|2022-01-24 14:19:20|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|5
1643033970000|2022-01-24 14:19:30|3594|3588|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|7
1643033980000|2022-01-24 14:19:40|3594|3588|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|9
1643033990000|2022-01-24 14:19:50|3593|3587|3593|3587|3593.5|3587.5|3592.8|3586.8|5
1643034000000|2022-01-24 14:20:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643034010000|2022-01-24 14:20:10|3592.8|3586.8|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|5
1643034020000|2022-01-24 14:20:20|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|3
1643034030000|2022-01-24 14:20:30|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|3
1643034040000|2022-01-24 14:20:40|3590.5|3584.5|3591|3585|3591|3585|3590.3|3584.3|5
1643034050000|2022-01-24 14:20:50|3591.3|3585.3|3591.3|3585.3|3592|3586|3591.3|3585.3|6
1643034060000|2022-01-24 14:21:00|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.3|3585.3|10
1643034090000|2022-01-24 14:21:30|3591.5|3585.5|3590.3|3584.3|3591.5|3585.5|3590|3584|6
1643034100000|2022-01-24 14:21:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643034110000|2022-01-24 14:21:50|3591|3585|3591|3585|3591.3|3585.3|3591|3585|3
1643034120000|2022-01-24 14:22:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|5
1643034130000|2022-01-24 14:22:10|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|5
1643034140000|2022-01-24 14:22:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|3
1643034150000|2022-01-24 14:22:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643034160000|2022-01-24 14:22:40|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643034180000|2022-01-24 14:23:00|3591.3|3585.3|3592.3|3586.3|3592.5|3586.5|3591.3|3585.3|5
1643034190000|2022-01-24 14:23:10|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1643034200000|2022-01-24 14:23:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643034230000|2022-01-24 14:23:50|3592|3586|3593|3587|3593|3587|3592|3586|3
1643034240000|2022-01-24 14:24:00|3592.8|3586.8|3593.8|3587.8|3594|3588|3592.8|3586.8|7
1643034250000|2022-01-24 14:24:10|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643034260000|2022-01-24 14:24:20|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|3
1643034270000|2022-01-24 14:24:30|3594.3|3588.3|3594|3588|3594.3|3588.3|3593.8|3587.8|7
1643034280000|2022-01-24 14:24:40|3593.8|3587.8|3593.5|3587.5|3594|3588|3593.3|3587.3|7
1643034290000|2022-01-24 14:24:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1643034300000|2022-01-24 14:25:00|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|5
1643034310000|2022-01-24 14:25:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643034320000|2022-01-24 14:25:20|3593.3|3587.3|3593.8|3587.8|3594|3588|3593.3|3587.3|3
1643034330000|2022-01-24 14:25:30|3592.5|3586.5|3592.3|3586.3|3593|3587|3592|3586|10
1643034340000|2022-01-24 14:25:40|3592.5|3586.5|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|7
1643034350000|2022-01-24 14:25:50|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1643034360000|2022-01-24 14:26:00|3592.8|3586.8|3595|3589|3595.5|3589.5|3592.8|3586.8|7
1643034370000|2022-01-24 14:26:10|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|14
1643034380000|2022-01-24 14:26:20|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595|3589|8
1643034390000|2022-01-24 14:26:30|3596|3590|3596|3590|3596.5|3590.5|3595.8|3589.8|7
1643034400000|2022-01-24 14:26:40|3595.3|3589.3|3594.5|3588.5|3595.8|3589.8|3594.5|3588.5|6
1643034410000|2022-01-24 14:26:50|3595|3589|3595.8|3589.8|3595.8|3589.8|3595|3589|6
1643034420000|2022-01-24 14:27:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.5|3588.5|8
1643034430000|2022-01-24 14:27:10|3593.8|3587.8|3592.5|3586.5|3593.8|3587.8|3592.5|3586.5|6
1643034450000|2022-01-24 14:27:30|3592.8|3586.8|3593|3587|3593|3587|3592.3|3586.3|4
1643034460000|2022-01-24 14:27:40|3593.5|3587.5|3592.3|3586.3|3593.8|3587.8|3592.3|3586.3|5
1643034470000|2022-01-24 14:27:50|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|4
1643034480000|2022-01-24 14:28:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643034490000|2022-01-24 14:28:10|3592.5|3586.5|3592.5|3586.5|3593|3587|3592.5|3586.5|4
1643034500000|2022-01-24 14:28:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643034520000|2022-01-24 14:28:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643034530000|2022-01-24 14:28:50|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643034540000|2022-01-24 14:29:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|5
1643034550000|2022-01-24 14:29:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1643034560000|2022-01-24 14:29:20|3593|3587|3593|3587|3593.5|3587.5|3593|3587|5
1643034570000|2022-01-24 14:29:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643034580000|2022-01-24 14:29:40|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643034590000|2022-01-24 14:29:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643034600000|2022-01-24 14:30:00|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.3|3586.3|5
1643034620000|2022-01-24 14:30:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643034630000|2022-01-24 14:30:30|3592.8|3586.8|3593|3587|3593|3587|3592.5|3586.5|4
1643034640000|2022-01-24 14:30:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|4
1643034650000|2022-01-24 14:30:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643034660000|2022-01-24 14:31:00|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3592.8|3586.8|6
1643034670000|2022-01-24 14:31:10|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1643034680000|2022-01-24 14:31:20|3592.3|3586.3|3592.8|3586.8|3593.3|3587.3|3592.3|3586.3|6
1643034690000|2022-01-24 14:31:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1643034700000|2022-01-24 14:31:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643034710000|2022-01-24 14:31:50|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|2
1643034720000|2022-01-24 14:32:00|3592.5|3586.5|3594.5|3588.5|3594.5|3588.5|3591.5|3585.5|6
1643034730000|2022-01-24 14:32:10|3594.8|3588.8|3596.5|3590.5|3597|3591|3594.8|3588.8|9
1643034740000|2022-01-24 14:32:20|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|5
1643034750000|2022-01-24 14:32:30|3596.3|3590.3|3595|3589|3596.3|3590.3|3594.8|3588.8|6
1643034760000|2022-01-24 14:32:40|3596|3590|3595.5|3589.5|3596|3590|3595.3|3589.3|5
1643034770000|2022-01-24 14:32:50|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|5
1643034780000|2022-01-24 14:33:00|3596|3590|3597|3591|3597|3591|3596|3590|4
1643034790000|2022-01-24 14:33:10|3596.5|3590.5|3597.8|3591.8|3597.8|3591.8|3596.5|3590.5|5
1643034800000|2022-01-24 14:33:20|3597.5|3591.5|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|2
1643034810000|2022-01-24 14:33:30|3596.3|3590.3|3595.1|3589.1|3596.3|3590.3|3594.8|3588.8|5
1643034820000|2022-01-24 14:33:40|3595|3589|3596|3590|3596|3590|3595|3589|4
1643034830000|2022-01-24 14:33:50|3595.3|3589.3|3596|3590|3596|3590|3594.8|3588.8|10
1643034840000|2022-01-24 14:34:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643034860000|2022-01-24 14:34:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643034870000|2022-01-24 14:34:30|3595|3589|3593.8|3587.8|3595|3589|3593.5|3587.5|5
1643034880000|2022-01-24 14:34:40|3593.3|3587.3|3594.8|3588.8|3594.8|3588.8|3593.3|3587.3|4
1643034890000|2022-01-24 14:34:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1643034900000|2022-01-24 14:35:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643034910000|2022-01-24 14:35:10|3593.5|3587.5|3593.8|3587.8|3594.3|3588.3|3592.5|3586.5|5
1643034940000|2022-01-24 14:35:40|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643034950000|2022-01-24 14:35:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1643034960000|2022-01-24 14:36:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3592.3|3586.3|8
1643034980000|2022-01-24 14:36:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643034990000|2022-01-24 14:36:30|3594|3588|3594.3|3588.3|3595.3|3589.3|3593.8|3587.8|6
1643035000000|2022-01-24 14:36:40|3594|3588|3592.3|3586.3|3594|3588|3592.3|3586.3|7
1643035010000|2022-01-24 14:36:50|3591.8|3585.8|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|5
1643035020000|2022-01-24 14:37:00|3592.5|3586.5|3594.5|3588.5|3594.5|3588.5|3592.5|3586.5|4
1643035030000|2022-01-24 14:37:10|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1643035040000|2022-01-24 14:37:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643035050000|2022-01-24 14:37:30|3593.5|3587.5|3592|3586|3593.5|3587.5|3592|3586|6
1643035060000|2022-01-24 14:37:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|5
1643035070000|2022-01-24 14:37:50|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.8|3585.8|3
1643035080000|2022-01-24 14:38:00|3591.8|3585.8|3591.5|3585.5|3592|3586|3590.8|3584.8|5
1643035090000|2022-01-24 14:38:10|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1643035100000|2022-01-24 14:38:20|3591.8|3585.8|3592.8|3586.8|3592.8|3586.8|3591.8|3585.8|4
1643035110000|2022-01-24 14:38:30|3593|3587|3593.5|3587.5|3594.8|3588.8|3593|3587|5
1643035120000|2022-01-24 14:38:40|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643035130000|2022-01-24 14:38:50|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|3
1643035140000|2022-01-24 14:39:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643035150000|2022-01-24 14:39:10|3595.3|3589.3|3595.8|3589.8|3596|3590|3595.3|3589.3|3
1643035160000|2022-01-24 14:39:20|3595.5|3589.5|3595.3|3589.3|3596|3590|3595.3|3589.3|8
1643035170000|2022-01-24 14:39:30|3596|3590|3596.8|3590.8|3597.3|3591.3|3595.8|3589.8|4
1643035180000|2022-01-24 14:39:40|3596.5|3590.5|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|5
1643035200000|2022-01-24 14:40:00|3595.3|3589.3|3596.3|3590.3|3596.5|3590.5|3595.3|3589.3|3
1643035210000|2022-01-24 14:40:10|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1643035220000|2022-01-24 14:40:20|3597.6|3591.6|3598.8|3592.8|3598.8|3592.8|3597|3591|8
1643035230000|2022-01-24 14:40:30|3598.5|3592.5|3597|3591|3598.8|3592.8|3596.5|3590.5|7
1643035240000|2022-01-24 14:40:40|3597.3|3591.3|3596|3590|3597.3|3591.3|3596|3590|4
1643035250000|2022-01-24 14:40:50|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3594.3|3588.3|7
1643035260000|2022-01-24 14:41:00|3594.8|3588.8|3593.3|3587.3|3594.8|3588.8|3593.3|3587.3|5
1643035270000|2022-01-24 14:41:10|3593.5|3587.5|3593|3587|3593.5|3587.5|3592.8|3586.8|9
1643035280000|2022-01-24 14:41:20|3592.5|3586.5|3593.5|3587.5|3593.6|3587.6|3592.5|3586.5|3
1643035290000|2022-01-24 14:41:30|3593.4|3587.4|3593.8|3587.8|3593.8|3587.8|3593.4|3587.4|2
1643035300000|2022-01-24 14:41:40|3593|3587|3592.5|3586.5|3594|3588|3592.5|3586.5|8
1643035310000|2022-01-24 14:41:50|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|5
1643035320000|2022-01-24 14:42:00|3592.5|3586.5|3593.1|3587.1|3593.8|3587.8|3592.5|3586.5|8
1643035330000|2022-01-24 14:42:10|3593.3|3587.3|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|7
1643035340000|2022-01-24 14:42:20|3592.8|3586.8|3592|3586|3593.3|3587.3|3591.3|3585.3|8
1643035350000|2022-01-24 14:42:30|3591.8|3585.8|3591.5|3585.5|3592|3586|3591.3|3585.3|5
1643035360000|2022-01-24 14:42:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643035370000|2022-01-24 14:42:50|3592.3|3586.3|3592.8|3586.8|3593|3587|3592.3|3586.3|5
1643035380000|2022-01-24 14:43:00|3592.3|3586.3|3593|3587|3593.3|3587.3|3592.3|3586.3|5
1643035390000|2022-01-24 14:43:10|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|3
1643035400000|2022-01-24 14:43:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|5
1643035410000|2022-01-24 14:43:30|3592.3|3586.3|3589.5|3583.5|3592.3|3586.3|3589.5|3583.5|8
1643035420000|2022-01-24 14:43:40|3589.3|3583.3|3590.8|3584.8|3590.8|3584.8|3589.3|3583.3|2
1643035430000|2022-01-24 14:43:50|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1643035440000|2022-01-24 14:44:00|3590.3|3584.3|3590.5|3584.5|3591|3585|3590.3|3584.3|3
1643035450000|2022-01-24 14:44:10|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1643035470000|2022-01-24 14:44:30|3589.3|3583.3|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|2
1643035480000|2022-01-24 14:44:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1643035490000|2022-01-24 14:44:50|3590.8|3584.8|3589.5|3583.5|3590.8|3584.8|3589.5|3583.5|5
1643035510000|2022-01-24 14:45:10|3589.8|3583.8|3589|3583|3589.8|3583.8|3589|3583|3
1643035520000|2022-01-24 14:45:20|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3587.3|3581.3|4
1643035530000|2022-01-24 14:45:30|3587|3581|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|3
1643035540000|2022-01-24 14:45:40|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|3
1643035550000|2022-01-24 14:45:50|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|2
1643035560000|2022-01-24 14:46:00|3586|3580|3588.3|3582.3|3588.3|3582.3|3586|3580|5
1643035570000|2022-01-24 14:46:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1643035580000|2022-01-24 14:46:20|3587.8|3581.8|3587|3581|3587.8|3581.8|3587|3581|3
1643035590000|2022-01-24 14:46:30|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1643035600000|2022-01-24 14:46:40|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586|3580|6
1643035610000|2022-01-24 14:46:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643035620000|2022-01-24 14:47:00|3588.5|3582.5|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|6
1643035630000|2022-01-24 14:47:10|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1643035640000|2022-01-24 14:47:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1643035650000|2022-01-24 14:47:30|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|3
1643035660000|2022-01-24 14:47:40|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643035690000|2022-01-24 14:48:10|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|3
1643035700000|2022-01-24 14:48:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643035710000|2022-01-24 14:48:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643035720000|2022-01-24 14:48:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643035730000|2022-01-24 14:48:50|3587|3581|3587.5|3581.5|3587.8|3581.8|3587|3581|5
1643035740000|2022-01-24 14:49:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643035750000|2022-01-24 14:49:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643035770000|2022-01-24 14:49:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643035810000|2022-01-24 14:50:10|3586.8|3580.8|3586|3580|3586.8|3580.8|3586|3580|3
1643035830000|2022-01-24 14:50:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|5
1643035850000|2022-01-24 14:50:50|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|3
1643035860000|2022-01-24 14:51:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1643035890000|2022-01-24 14:51:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643035920000|2022-01-24 14:52:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1643035930000|2022-01-24 14:52:10|3586.3|3580.3|3586|3580|3586.5|3580.5|3586|3580|4
1643035940000|2022-01-24 14:52:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1643035950000|2022-01-24 14:52:30|3584.5|3578.5|3586.3|3580.3|3586.3|3580.3|3584.5|3578.5|3
1643035960000|2022-01-24 14:52:40|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643035980000|2022-01-24 14:53:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643035990000|2022-01-24 14:53:10|3586.5|3580.5|3587.3|3581.3|3587.5|3581.5|3586.5|3580.5|7
1643036010000|2022-01-24 14:53:30|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1643036020000|2022-01-24 14:53:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1643036030000|2022-01-24 14:53:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643036040000|2022-01-24 14:54:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|3
1643036050000|2022-01-24 14:54:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643036060000|2022-01-24 14:54:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643036070000|2022-01-24 14:54:30|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643036080000|2022-01-24 14:54:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1643036090000|2022-01-24 14:54:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643036100000|2022-01-24 14:55:00|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643036130000|2022-01-24 14:55:30|3588.5|3582.5|3590|3584|3590|3584|3588.5|3582.5|5
1643036150000|2022-01-24 14:55:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1643036160000|2022-01-24 14:56:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3588.8|3582.8|6
1643036170000|2022-01-24 14:56:10|3591.3|3585.3|3591.8|3585.8|3592|3586|3591.3|3585.3|4
1643036180000|2022-01-24 14:56:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1643036190000|2022-01-24 14:56:30|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1643036200000|2022-01-24 14:56:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1643036220000|2022-01-24 14:57:00|3590.8|3584.8|3589.3|3583.3|3591|3585|3589.3|3583.3|8
1643036230000|2022-01-24 14:57:10|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589|3583|5
1643036240000|2022-01-24 14:57:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1643036250000|2022-01-24 14:57:30|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|11
1643036260000|2022-01-24 14:57:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1643036270000|2022-01-24 14:57:50|3588|3582|3588.5|3582.5|3589|3583|3588|3582|7
1643036280000|2022-01-24 14:58:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643036310000|2022-01-24 14:58:30|3588.5|3582.5|3588.3|3582.3|3589|3583|3588.3|3582.3|4
1643036330000|2022-01-24 14:58:50|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1643036340000|2022-01-24 14:59:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1643036350000|2022-01-24 14:59:10|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|2
1643036370000|2022-01-24 14:59:30|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3585.3|3579.3|5
1643036390000|2022-01-24 14:59:50|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643036400000|2022-01-24 15:00:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1643036410000|2022-01-24 15:00:10|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643036430000|2022-01-24 15:00:30|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|2
1643036440000|2022-01-24 15:00:40|3584.5|3578.5|3585.3|3579.3|3585.5|3579.5|3584.5|3578.5|5
1643036460000|2022-01-24 15:01:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1643036530000|2022-01-24 15:02:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643036540000|2022-01-24 15:02:20|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|9
1643036560000|2022-01-24 15:02:40|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1643036570000|2022-01-24 15:02:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1643036580000|2022-01-24 15:03:00|3583.8|3577.8|3583.1|3577.1|3584.5|3578.5|3583.1|3577.1|5
1643036590000|2022-01-24 15:03:10|3582.9|3576.9|3579.3|3573.3|3582.9|3576.9|3579.3|3573.3|8
1643036600000|2022-01-24 15:03:20|3579.8|3573.8|3578.8|3572.8|3579.8|3573.8|3578.8|3572.8|3
1643036610000|2022-01-24 15:03:30|3579.5|3573.5|3581.3|3575.3|3581.3|3575.3|3579.5|3573.5|7
1643036620000|2022-01-24 15:03:40|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|2
1643036630000|2022-01-24 15:03:50|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|4
1643036640000|2022-01-24 15:04:00|3582|3576|3582.5|3576.5|3583.5|3577.5|3582|3576|4
1643036650000|2022-01-24 15:04:10|3582|3576|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|3
1643036680000|2022-01-24 15:04:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643036700000|2022-01-24 15:05:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1643036710000|2022-01-24 15:05:10|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1643036720000|2022-01-24 15:05:20|3581.3|3575.3|3582.3|3576.3|3582.3|3576.3|3581.3|3575.3|2
1643036740000|2022-01-24 15:05:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643036750000|2022-01-24 15:05:50|3582.3|3576.3|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|3
1643036770000|2022-01-24 15:06:10|3584.3|3578.3|3582.8|3576.8|3584.3|3578.3|3582.8|3576.8|2
1643036780000|2022-01-24 15:06:20|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581.5|3575.5|3
1643036820000|2022-01-24 15:07:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643036830000|2022-01-24 15:07:10|3582|3576|3582|3576|3582|3576|3582|3576|1
1643036860000|2022-01-24 15:07:40|3581.8|3575.8|3582|3576|3582|3576|3581.3|3575.3|5
1643036920000|2022-01-24 15:08:40|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1643036970000|2022-01-24 15:09:30|3581.8|3575.8|3580.3|3574.3|3581.8|3575.8|3580|3574|4
1643037050000|2022-01-24 15:10:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643037070000|2022-01-24 15:11:10|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643037080000|2022-01-24 15:11:20|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|4
1643037090000|2022-01-24 15:11:30|3579|3573|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|4
1643037100000|2022-01-24 15:11:40|3580|3574|3580.5|3574.5|3580.8|3574.8|3580|3574|6
1643037120000|2022-01-24 15:12:00|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|3
1643037130000|2022-01-24 15:12:10|3580|3574|3580|3574|3580|3574|3580|3574|1
1643037140000|2022-01-24 15:12:20|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|2
1643037150000|2022-01-24 15:12:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643037170000|2022-01-24 15:12:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643037180000|2022-01-24 15:13:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643037200000|2022-01-24 15:13:20|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|2
1643037230000|2022-01-24 15:13:50|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3579.3|3573.3|7
1643037240000|2022-01-24 15:14:00|3579.5|3573.5|3578.5|3572.5|3579.5|3573.5|3578.5|3572.5|5
1643037250000|2022-01-24 15:14:10|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1643037260000|2022-01-24 15:14:20|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643037270000|2022-01-24 15:14:30|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|5
1643037280000|2022-01-24 15:14:40|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|2
1643037300000|2022-01-24 15:15:00|3580.3|3574.3|3581.3|3575.3|3581.3|3575.3|3580.3|3574.3|6
1643037310000|2022-01-24 15:15:10|3581|3575|3581|3575|3581|3575|3580.8|3574.8|3
1643037320000|2022-01-24 15:15:20|3581.3|3575.3|3581|3575|3581.3|3575.3|3580.5|3574.5|5
1643037330000|2022-01-24 15:15:30|3581.3|3575.3|3582|3576|3582|3576|3581.3|3575.3|3
1643037340000|2022-01-24 15:15:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643037360000|2022-01-24 15:16:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643037380000|2022-01-24 15:16:20|3582.8|3576.8|3581.8|3575.8|3582.8|3576.8|3581.5|3575.5|5
1643037390000|2022-01-24 15:16:30|3581.3|3575.3|3582.5|3576.5|3582.5|3576.5|3581.3|3575.3|3
1643037400000|2022-01-24 15:16:40|3583|3577|3583.5|3577.5|3583.8|3577.8|3583|3577|4
1643037410000|2022-01-24 15:16:50|3583.8|3577.8|3582.5|3576.5|3583.8|3577.8|3582.5|3576.5|4
1643037420000|2022-01-24 15:17:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643037430000|2022-01-24 15:17:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1643037440000|2022-01-24 15:17:20|3581.5|3575.5|3582|3576|3582|3576|3580.8|3574.8|3
1643037450000|2022-01-24 15:17:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643037470000|2022-01-24 15:17:50|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1643037480000|2022-01-24 15:18:00|3582|3576|3582.3|3576.3|3582.3|3576.3|3582|3576|2
1643037500000|2022-01-24 15:18:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643037520000|2022-01-24 15:18:40|3583.8|3577.8|3583|3577|3583.8|3577.8|3582.8|3576.8|3
1643037550000|2022-01-24 15:19:10|3582.3|3576.3|3582|3576|3582.8|3576.8|3581.3|3575.3|8
1643037580000|2022-01-24 15:19:40|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|2
1643037590000|2022-01-24 15:19:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643037610000|2022-01-24 15:20:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643037630000|2022-01-24 15:20:30|3583|3577|3582|3576|3583.3|3577.3|3582|3576|6
1643037640000|2022-01-24 15:20:40|3582.3|3576.3|3583.3|3577.3|3583.3|3577.3|3582.3|3576.3|4
1643037650000|2022-01-24 15:20:50|3583|3577|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|3
1643037660000|2022-01-24 15:21:00|3583.5|3577.5|3584.8|3578.8|3585|3579|3583.5|3577.5|9
1643037670000|2022-01-24 15:21:10|3584|3578|3584.5|3578.5|3585.8|3579.8|3583.3|3577.3|12
1643037680000|2022-01-24 15:21:20|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1643037690000|2022-01-24 15:21:30|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.3|3578.3|4
1643037730000|2022-01-24 15:22:10|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643037770000|2022-01-24 15:22:50|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|3
1643037780000|2022-01-24 15:23:00|3584.3|3578.3|3585.3|3579.3|3585.3|3579.3|3584.3|3578.3|4
1643037790000|2022-01-24 15:23:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643037800000|2022-01-24 15:23:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643037810000|2022-01-24 15:23:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643037820000|2022-01-24 15:23:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1643037830000|2022-01-24 15:23:50|3585.8|3579.8|3584.9|3578.9|3585.8|3579.8|3584.9|3578.9|3
1643037850000|2022-01-24 15:24:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1643037870000|2022-01-24 15:24:30|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643037880000|2022-01-24 15:24:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1643037890000|2022-01-24 15:24:50|3583.5|3577.5|3581.8|3575.8|3583.5|3577.5|3581.8|3575.8|2
1643037900000|2022-01-24 15:25:00|3581.9|3575.9|3580.8|3574.8|3581.9|3575.9|3580.8|3574.8|3
1643037910000|2022-01-24 15:25:10|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643037930000|2022-01-24 15:25:30|3581|3575|3582|3576|3582|3576|3581|3575|3
1643037940000|2022-01-24 15:25:40|3582.8|3576.8|3583|3577|3583.5|3577.5|3582.8|3576.8|8
1643037950000|2022-01-24 15:25:50|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|5
1643037960000|2022-01-24 15:26:00|3583|3577|3581|3575|3583|3577|3581|3575|7
1643037970000|2022-01-24 15:26:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643037980000|2022-01-24 15:26:20|3581|3575|3580.8|3574.8|3581|3575|3579.8|3573.8|8
1643037990000|2022-01-24 15:26:30|3581|3575|3581|3575|3581|3575|3581|3575|1
1643038000000|2022-01-24 15:26:40|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1643038030000|2022-01-24 15:27:10|3581.8|3575.8|3582.8|3576.8|3582.8|3576.8|3581.8|3575.8|3
1643038040000|2022-01-24 15:27:20|3583|3577|3586|3580|3586|3580|3583|3577|5
1643038050000|2022-01-24 15:27:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643038060000|2022-01-24 15:27:40|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1643038070000|2022-01-24 15:27:50|3586|3580|3586|3580|3586.3|3580.3|3586|3580|3
1643038080000|2022-01-24 15:28:00|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|4
1643038110000|2022-01-24 15:28:30|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1643038170000|2022-01-24 15:29:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643038200000|2022-01-24 15:30:00|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1643038210000|2022-01-24 15:30:10|3586|3580|3586.8|3580.8|3586.8|3580.8|3586|3580|3
1643038220000|2022-01-24 15:30:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643038230000|2022-01-24 15:30:30|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586|3580|4
1643038240000|2022-01-24 15:30:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586|3580|3
1643038250000|2022-01-24 15:30:50|3586.5|3580.5|3586.5|3580.5|3587|3581|3586.3|3580.3|7
1643038260000|2022-01-24 15:31:00|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1643038270000|2022-01-24 15:31:10|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587|3581|5
1643038280000|2022-01-24 15:31:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643038310000|2022-01-24 15:31:50|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|3
1643038320000|2022-01-24 15:32:00|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3587.3|3581.3|5
1643038330000|2022-01-24 15:32:10|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1643038340000|2022-01-24 15:32:20|3589|3583|3587.3|3581.3|3589|3583|3586.8|3580.8|5
1643038350000|2022-01-24 15:32:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643038360000|2022-01-24 15:32:40|3586.8|3580.8|3586.3|3580.3|3587.3|3581.3|3586|3580|8
1643038370000|2022-01-24 15:32:50|3586.5|3580.5|3585|3579|3586.5|3580.5|3585|3579|4
1643038380000|2022-01-24 15:33:00|3585.3|3579.3|3587.8|3581.8|3587.8|3581.8|3585.3|3579.3|8
1643038390000|2022-01-24 15:33:10|3588|3582|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1643038410000|2022-01-24 15:33:30|3588|3582|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|5
1643038420000|2022-01-24 15:33:40|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1643038430000|2022-01-24 15:33:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1643038440000|2022-01-24 15:34:00|3587.8|3581.8|3589|3583|3589|3583|3587.8|3581.8|4
1643038450000|2022-01-24 15:34:10|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1643038470000|2022-01-24 15:34:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643038490000|2022-01-24 15:34:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643038500000|2022-01-24 15:35:00|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|5
1643038510000|2022-01-24 15:35:10|3586.8|3580.8|3586|3580|3586.8|3580.8|3586|3580|4
1643038520000|2022-01-24 15:35:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643038530000|2022-01-24 15:35:30|3586|3580|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|5
1643038540000|2022-01-24 15:35:40|3587|3581|3587|3581|3587|3581|3586.5|3580.5|4
1643038550000|2022-01-24 15:35:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643038560000|2022-01-24 15:36:00|3588|3582|3589.8|3583.8|3589.8|3583.8|3588|3582|4
1643038570000|2022-01-24 15:36:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643038600000|2022-01-24 15:36:40|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1643038620000|2022-01-24 15:37:00|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643038630000|2022-01-24 15:37:10|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1643038650000|2022-01-24 15:37:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643038680000|2022-01-24 15:38:00|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|2
1643038690000|2022-01-24 15:38:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1643038710000|2022-01-24 15:38:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643038730000|2022-01-24 15:38:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1643038740000|2022-01-24 15:39:00|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643038750000|2022-01-24 15:39:10|3589|3583|3590|3584|3590|3584|3589|3583|3
1643038760000|2022-01-24 15:39:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643038770000|2022-01-24 15:39:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643038780000|2022-01-24 15:39:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643038800000|2022-01-24 15:40:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643038830000|2022-01-24 15:40:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643038840000|2022-01-24 15:40:40|3589.3|3583.3|3588|3582|3589.3|3583.3|3588|3582|4
1643038850000|2022-01-24 15:40:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643038860000|2022-01-24 15:41:00|3587|3581|3588.3|3582.3|3589|3583|3587|3581|7
1643038870000|2022-01-24 15:41:10|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643038880000|2022-01-24 15:41:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1643038890000|2022-01-24 15:41:30|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1643038900000|2022-01-24 15:41:40|3587.3|3581.3|3591.3|3585.3|3591.3|3585.3|3587.3|3581.3|6
1643038910000|2022-01-24 15:41:50|3592.5|3586.5|3594.5|3588.5|3594.5|3588.5|3592.3|3586.3|8
1643038920000|2022-01-24 15:42:00|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|5
1643038930000|2022-01-24 15:42:10|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|5
1643038940000|2022-01-24 15:42:20|3592.5|3586.5|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|5
1643038950000|2022-01-24 15:42:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|4
1643038960000|2022-01-24 15:42:40|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|6
1643038970000|2022-01-24 15:42:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643038980000|2022-01-24 15:43:00|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|7
1643039000000|2022-01-24 15:43:20|3594.5|3588.5|3595|3589|3595.8|3589.8|3594.5|3588.5|19
1643039010000|2022-01-24 15:43:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.8|3588.8|3
1643039030000|2022-01-24 15:43:50|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1643039040000|2022-01-24 15:44:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643039060000|2022-01-24 15:44:20|3594.8|3588.8|3593.5|3587.5|3594.8|3588.8|3593.5|3587.5|2
1643039070000|2022-01-24 15:44:30|3593.3|3587.3|3593.3|3587.3|3593.8|3587.8|3593|3587|6
1643039130000|2022-01-24 15:45:30|3593|3587|3593|3587|3593.3|3587.3|3593|3587|3
1643039150000|2022-01-24 15:45:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643039160000|2022-01-24 15:46:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643039170000|2022-01-24 15:46:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643039180000|2022-01-24 15:46:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1643039190000|2022-01-24 15:46:30|3590.8|3584.8|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|5
1643039210000|2022-01-24 15:46:50|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1643039220000|2022-01-24 15:47:00|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643039230000|2022-01-24 15:47:10|3591.5|3585.5|3590.3|3584.3|3591.5|3585.5|3589.8|3583.8|8
1643039240000|2022-01-24 15:47:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1643039250000|2022-01-24 15:47:30|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1643039260000|2022-01-24 15:47:40|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|4
1643039270000|2022-01-24 15:47:50|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1643039280000|2022-01-24 15:48:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1643039320000|2022-01-24 15:48:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643039330000|2022-01-24 15:48:50|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643039340000|2022-01-24 15:49:00|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1643039350000|2022-01-24 15:49:10|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1643039400000|2022-01-24 15:50:00|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1643039410000|2022-01-24 15:50:10|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1643039420000|2022-01-24 15:50:20|3590.3|3584.3|3590.5|3584.5|3591|3585|3590.3|3584.3|4
1643039430000|2022-01-24 15:50:30|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1643039440000|2022-01-24 15:50:40|3589|3583|3589|3583|3589|3583|3588.3|3582.3|5
1643039450000|2022-01-24 15:50:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643039460000|2022-01-24 15:51:00|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|3
1643039470000|2022-01-24 15:51:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|7
1643039490000|2022-01-24 15:51:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1643039500000|2022-01-24 15:51:40|3589.3|3583.3|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|5
1643039510000|2022-01-24 15:51:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643039520000|2022-01-24 15:52:00|3590|3584|3591.3|3585.3|3591.3|3585.3|3590|3584|3
1643039540000|2022-01-24 15:52:20|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1643039550000|2022-01-24 15:52:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643039560000|2022-01-24 15:52:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643039570000|2022-01-24 15:52:50|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643039580000|2022-01-24 15:53:00|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1643039610000|2022-01-24 15:53:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|3
1643039630000|2022-01-24 15:53:50|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643039640000|2022-01-24 15:54:00|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|4
1643039670000|2022-01-24 15:54:30|3594.5|3588.5|3595.5|3589.5|3596|3590|3594.5|3588.5|6
1643039680000|2022-01-24 15:54:40|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3593.8|3587.8|4
1643039690000|2022-01-24 15:54:50|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|4
1643039700000|2022-01-24 15:55:00|3594.5|3588.5|3593.5|3587.5|3594.5|3588.5|3593.5|3587.5|3
1643039710000|2022-01-24 15:55:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|6
1643039720000|2022-01-24 15:55:20|3593|3587|3592.5|3586.5|3593.8|3587.8|3592.3|3586.3|6
1643039730000|2022-01-24 15:55:30|3592.8|3586.8|3596.8|3590.8|3596.8|3590.8|3592.8|3586.8|11
1643039740000|2022-01-24 15:55:40|3597|3591|3597.8|3591.8|3598.4|3592.4|3596.5|3590.5|5
1643039750000|2022-01-24 15:55:50|3597.5|3591.5|3597.5|3591.5|3598|3592|3597|3591|8
1643039760000|2022-01-24 15:56:00|3597.3|3591.3|3597|3591|3597.5|3591.5|3596.5|3590.5|5
1643039770000|2022-01-24 15:56:10|3596.8|3590.8|3596.8|3590.8|3597|3591|3596.3|3590.3|5
1643039780000|2022-01-24 15:56:20|3596.3|3590.3|3597.8|3591.8|3598|3592|3596.3|3590.3|8
1643039790000|2022-01-24 15:56:30|3597.5|3591.5|3598|3592|3598.3|3592.3|3597.5|3591.5|4
1643039800000|2022-01-24 15:56:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643039810000|2022-01-24 15:56:50|3598|3592|3597.5|3591.5|3598.5|3592.5|3597.5|3591.5|5
1643039820000|2022-01-24 15:57:00|3597.3|3591.3|3598.3|3592.3|3598.3|3592.3|3597.3|3591.3|3
1643039830000|2022-01-24 15:57:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643039840000|2022-01-24 15:57:20|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.8|3592.8|3
1643039850000|2022-01-24 15:57:30|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1643039860000|2022-01-24 15:57:40|3599.3|3593.3|3600|3594|3600|3594|3599|3593|6
1643039870000|2022-01-24 15:57:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643039880000|2022-01-24 15:58:00|3600|3594|3599.5|3593.5|3600|3594|3599.3|3593.3|8
1643039890000|2022-01-24 15:58:10|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|4
1643039900000|2022-01-24 15:58:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643039910000|2022-01-24 15:58:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643039920000|2022-01-24 15:58:40|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643039930000|2022-01-24 15:58:50|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|3
1643039940000|2022-01-24 15:59:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643039950000|2022-01-24 15:59:10|3598|3592|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|3
1643039960000|2022-01-24 15:59:20|3597.3|3591.3|3599.3|3593.3|3599.3|3593.3|3597.3|3591.3|4
1643039970000|2022-01-24 15:59:30|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|3
1643039990000|2022-01-24 15:59:50|3596.3|3590.3|3596.3|3590.3|3596.8|3590.8|3596|3590|9
1643040000000|2022-01-24 16:00:00|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|3
1643040010000|2022-01-24 16:00:10|3597|3591|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1643040020000|2022-01-24 16:00:20|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643040040000|2022-01-24 16:00:40|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1643040060000|2022-01-24 16:01:00|3595|3589|3595|3589|3595.5|3589.5|3595|3589|4
1643040070000|2022-01-24 16:01:10|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|2
1643040080000|2022-01-24 16:01:20|3595.3|3589.3|3596.8|3590.8|3596.8|3590.8|3594.8|3588.8|4
1643040090000|2022-01-24 16:01:30|3596|3590|3594.6|3588.6|3596|3590|3594.6|3588.6|4
1643040100000|2022-01-24 16:01:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.4|3588.4|5
1643040110000|2022-01-24 16:01:50|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|4
1643040120000|2022-01-24 16:02:00|3594.8|3588.8|3596.5|3590.5|3596.5|3590.5|3594.8|3588.8|3
1643040130000|2022-01-24 16:02:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643040180000|2022-01-24 16:03:00|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|2
1643040230000|2022-01-24 16:03:50|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|2
1643040250000|2022-01-24 16:04:10|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|4
1643040260000|2022-01-24 16:04:20|3596|3590|3595.5|3589.5|3596|3590|3595.3|3589.3|3
1643040270000|2022-01-24 16:04:30|3595.8|3589.8|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|2
1643040280000|2022-01-24 16:04:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643040290000|2022-01-24 16:04:50|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|4
1643040300000|2022-01-24 16:05:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643040330000|2022-01-24 16:05:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1643040340000|2022-01-24 16:05:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643040350000|2022-01-24 16:05:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643040360000|2022-01-24 16:06:00|3592|3586|3591|3585|3592|3586|3591|3585|4
1643040370000|2022-01-24 16:06:10|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1643040380000|2022-01-24 16:06:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643040390000|2022-01-24 16:06:30|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|4
1643040400000|2022-01-24 16:06:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643040410000|2022-01-24 16:06:50|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1643040450000|2022-01-24 16:07:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643040470000|2022-01-24 16:07:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643040480000|2022-01-24 16:08:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1643040500000|2022-01-24 16:08:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643040530000|2022-01-24 16:08:50|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|3
1643040550000|2022-01-24 16:09:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643040600000|2022-01-24 16:10:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643040630000|2022-01-24 16:10:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643040660000|2022-01-24 16:11:00|3593.3|3587.3|3593.3|3587.3|3594.3|3588.3|3593|3587|5
1643040780000|2022-01-24 16:13:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643040800000|2022-01-24 16:13:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643040810000|2022-01-24 16:13:30|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1643040840000|2022-01-24 16:14:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|5
1643040850000|2022-01-24 16:14:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643040860000|2022-01-24 16:14:20|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|3
1643040870000|2022-01-24 16:14:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643040880000|2022-01-24 16:14:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643040910000|2022-01-24 16:15:10|3592.5|3586.5|3594|3588|3594|3588|3592.5|3586.5|5
1643040920000|2022-01-24 16:15:20|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1643040930000|2022-01-24 16:15:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643040970000|2022-01-24 16:16:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643040980000|2022-01-24 16:16:20|3592.5|3586.5|3591.5|3585.5|3592.8|3586.8|3591.5|3585.5|3
1643040990000|2022-01-24 16:16:30|3591.8|3585.8|3592|3586|3592.5|3586.5|3591.5|3585.5|6
1643041000000|2022-01-24 16:16:40|3592.3|3586.3|3593.8|3587.8|3593.8|3587.8|3592.3|3586.3|2
1643041030000|2022-01-24 16:17:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643041060000|2022-01-24 16:17:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643041080000|2022-01-24 16:18:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643041090000|2022-01-24 16:18:10|3592.8|3586.8|3591.5|3585.5|3592.8|3586.8|3591.5|3585.5|2
1643041120000|2022-01-24 16:18:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1643041130000|2022-01-24 16:18:50|3590.5|3584.5|3592.3|3586.3|3592.3|3586.3|3590.5|3584.5|3
1643041140000|2022-01-24 16:19:00|3592.8|3586.8|3593.4|3587.4|3593.6|3587.6|3592.8|3586.8|4
1643041150000|2022-01-24 16:19:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643041160000|2022-01-24 16:19:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1643041170000|2022-01-24 16:19:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643041200000|2022-01-24 16:20:00|3592.8|3586.8|3592|3586|3592.8|3586.8|3591.8|3585.8|3
1643041210000|2022-01-24 16:20:10|3593|3587|3593|3587|3593|3587|3591.8|3585.8|4
1643041220000|2022-01-24 16:20:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643041230000|2022-01-24 16:20:30|3592|3586|3592|3586|3592.3|3586.3|3591.5|3585.5|6
1643041240000|2022-01-24 16:20:40|3592.3|3586.3|3592|3586|3592.8|3586.8|3592|3586|3
1643041250000|2022-01-24 16:20:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643041260000|2022-01-24 16:21:00|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|3
1643041290000|2022-01-24 16:21:30|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|2
1643041350000|2022-01-24 16:22:30|3590.3|3584.3|3592.5|3586.5|3592.5|3586.5|3590.3|3584.3|6
1643041360000|2022-01-24 16:22:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643041370000|2022-01-24 16:22:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1643041380000|2022-01-24 16:23:00|3591.1|3585.1|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|5
1643041390000|2022-01-24 16:23:10|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1643041420000|2022-01-24 16:23:40|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1643041430000|2022-01-24 16:23:50|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|2
1643041440000|2022-01-24 16:24:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643041450000|2022-01-24 16:24:10|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643041510000|2022-01-24 16:25:10|3591|3585|3591|3585|3591|3585|3590.3|3584.3|5
1643041590000|2022-01-24 16:26:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1643041630000|2022-01-24 16:27:10|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1643041660000|2022-01-24 16:27:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1643041670000|2022-01-24 16:27:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643041680000|2022-01-24 16:28:00|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|3
1643041690000|2022-01-24 16:28:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643041810000|2022-01-24 16:30:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643041820000|2022-01-24 16:30:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1643041840000|2022-01-24 16:30:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643041850000|2022-01-24 16:30:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643041870000|2022-01-24 16:31:10|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643041940000|2022-01-24 16:32:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643041950000|2022-01-24 16:32:30|3591.8|3585.8|3593|3587|3593|3587|3591.8|3585.8|3
1643041970000|2022-01-24 16:32:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643041990000|2022-01-24 16:33:10|3593.5|3587.5|3593|3587|3594.5|3588.5|3593|3587|6
1643042030000|2022-01-24 16:33:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643042040000|2022-01-24 16:34:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643042070000|2022-01-24 16:34:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643042080000|2022-01-24 16:34:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643042090000|2022-01-24 16:34:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643042100000|2022-01-24 16:35:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643042120000|2022-01-24 16:35:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643042150000|2022-01-24 16:35:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643042160000|2022-01-24 16:36:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643042180000|2022-01-24 16:36:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1643042190000|2022-01-24 16:36:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643042270000|2022-01-24 16:37:50|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1643042360000|2022-01-24 16:39:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643042370000|2022-01-24 16:39:30|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643042380000|2022-01-24 16:39:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643042390000|2022-01-24 16:39:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643042410000|2022-01-24 16:40:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|3
1643042440000|2022-01-24 16:40:40|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1643042450000|2022-01-24 16:40:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643042460000|2022-01-24 16:41:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1643042470000|2022-01-24 16:41:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643042480000|2022-01-24 16:41:20|3595.3|3589.3|3596|3590|3596.3|3590.3|3595.3|3589.3|5
1643042530000|2022-01-24 16:42:10|3595.8|3589.8|3595.8|3589.8|3596.3|3590.3|3595.3|3589.3|5
1643042560000|2022-01-24 16:42:40|3595.5|3589.5|3596|3590|3596|3590|3595|3589|7
1643042570000|2022-01-24 16:42:50|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|2
1643042590000|2022-01-24 16:43:10|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|2
1643042620000|2022-01-24 16:43:40|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|4
1643042630000|2022-01-24 16:43:50|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643042640000|2022-01-24 16:44:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643042660000|2022-01-24 16:44:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643042730000|2022-01-24 16:45:30|3597|3591|3597.3|3591.3|3597.5|3591.5|3597|3591|6
1643042780000|2022-01-24 16:46:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643042790000|2022-01-24 16:46:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643042800000|2022-01-24 16:46:40|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|2
1643042820000|2022-01-24 16:47:00|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|2
1643042830000|2022-01-24 16:47:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643042850000|2022-01-24 16:47:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|3
1643042900000|2022-01-24 16:48:20|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643042910000|2022-01-24 16:48:30|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|2
1643042930000|2022-01-24 16:48:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643043000000|2022-01-24 16:50:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643043020000|2022-01-24 16:50:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643043040000|2022-01-24 16:50:40|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643043110000|2022-01-24 16:51:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643043120000|2022-01-24 16:52:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643043140000|2022-01-24 16:52:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643043190000|2022-01-24 16:53:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643043210000|2022-01-24 16:53:30|3600|3594|3601.3|3595.3|3601.5|3595.5|3600|3594|3
1643043220000|2022-01-24 16:53:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643043240000|2022-01-24 16:54:00|3601.5|3595.5|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|4
1643043260000|2022-01-24 16:54:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643043280000|2022-01-24 16:54:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643043300000|2022-01-24 16:55:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643043350000|2022-01-24 16:55:50|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|2
1643043360000|2022-01-24 16:56:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643043370000|2022-01-24 16:56:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643043380000|2022-01-24 16:56:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1643043430000|2022-01-24 16:57:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643043440000|2022-01-24 16:57:20|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1643043450000|2022-01-24 16:57:30|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643043460000|2022-01-24 16:57:40|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|3
1643043470000|2022-01-24 16:57:50|3599.8|3593.8|3600|3594|3600|3594|3599.5|3593.5|4
1643043480000|2022-01-24 16:58:00|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643043490000|2022-01-24 16:58:10|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643043500000|2022-01-24 16:58:20|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|3
1643043530000|2022-01-24 16:58:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643043570000|2022-01-24 16:59:30|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643043600000|2022-01-24 17:00:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643043610000|2022-01-24 17:00:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643043670000|2022-01-24 17:01:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643043720000|2022-01-24 17:02:00|3597.8|3591.8|3595|3589|3597.8|3591.8|3594.8|3588.8|10
1643043730000|2022-01-24 17:02:10|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643043760000|2022-01-24 17:02:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643043790000|2022-01-24 17:03:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1643043800000|2022-01-24 17:03:20|3594.5|3588.5|3592.3|3586.3|3594.5|3588.5|3592.3|3586.3|7
1643043810000|2022-01-24 17:03:30|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|3
1643043850000|2022-01-24 17:04:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1643043860000|2022-01-24 17:04:20|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|2
1643043880000|2022-01-24 17:04:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643043890000|2022-01-24 17:04:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643043950000|2022-01-24 17:05:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643043990000|2022-01-24 17:06:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643044010000|2022-01-24 17:06:50|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1643044020000|2022-01-24 17:07:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3589.3|3583.3|4
1643044030000|2022-01-24 17:07:10|3589.5|3583.5|3590.8|3584.8|3590.8|3584.8|3589.5|3583.5|2
1643044040000|2022-01-24 17:07:20|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|2
1643044050000|2022-01-24 17:07:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1643044070000|2022-01-24 17:07:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643044080000|2022-01-24 17:08:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643044110000|2022-01-24 17:08:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643044120000|2022-01-24 17:08:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643044130000|2022-01-24 17:08:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643044150000|2022-01-24 17:09:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643044210000|2022-01-24 17:10:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643044220000|2022-01-24 17:10:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1643044260000|2022-01-24 17:11:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643044270000|2022-01-24 17:11:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643044320000|2022-01-24 17:12:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643044330000|2022-01-24 17:12:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643044350000|2022-01-24 17:12:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643044540000|2022-01-24 17:15:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643044550000|2022-01-24 17:15:50|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1643044590000|2022-01-24 17:16:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643044610000|2022-01-24 17:16:50|3589.5|3583.5|3588|3582|3589.5|3583.5|3588|3582|2
1643044620000|2022-01-24 17:17:00|3587.8|3581.8|3587|3581|3587.8|3581.8|3587|3581|2
1643044630000|2022-01-24 17:17:10|3586.8|3580.8|3587|3581|3587|3581|3586.3|3580.3|5
1643044660000|2022-01-24 17:17:40|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|2
1643044670000|2022-01-24 17:17:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643044680000|2022-01-24 17:18:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643044690000|2022-01-24 17:18:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643044740000|2022-01-24 17:19:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643044760000|2022-01-24 17:19:20|3589.5|3583.5|3587.5|3581.5|3589.8|3583.8|3587.3|3581.3|5
1643044790000|2022-01-24 17:19:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643044800000|2022-01-24 17:20:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643044810000|2022-01-24 17:20:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1643044830000|2022-01-24 17:20:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643044860000|2022-01-24 17:21:00|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643044920000|2022-01-24 17:22:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643044930000|2022-01-24 17:22:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643044950000|2022-01-24 17:22:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643045040000|2022-01-24 17:24:00|3588|3582|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1643045050000|2022-01-24 17:24:10|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|2
1643045080000|2022-01-24 17:24:40|3586.9|3580.9|3586.8|3580.8|3586.9|3580.9|3586.8|3580.8|2
1643045090000|2022-01-24 17:24:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1643045100000|2022-01-24 17:25:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643045110000|2022-01-24 17:25:10|3586.3|3580.3|3586|3580|3586.8|3580.8|3586|3580|3
1643045120000|2022-01-24 17:25:20|3585.8|3579.8|3586|3580|3586.8|3580.8|3585.8|3579.8|3
1643045130000|2022-01-24 17:25:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643045140000|2022-01-24 17:25:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643045150000|2022-01-24 17:25:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643045160000|2022-01-24 17:26:00|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1643045170000|2022-01-24 17:26:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643045180000|2022-01-24 17:26:20|3585|3579|3584.5|3578.5|3585|3579|3584.5|3578.5|4
1643045190000|2022-01-24 17:26:30|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643045200000|2022-01-24 17:26:40|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|2
1643045210000|2022-01-24 17:26:50|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643045260000|2022-01-24 17:27:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643045270000|2022-01-24 17:27:50|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|3
1643045300000|2022-01-24 17:28:20|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643045340000|2022-01-24 17:29:00|3587.3|3581.3|3587|3581|3587.5|3581.5|3587|3581|4
1643045360000|2022-01-24 17:29:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643045410000|2022-01-24 17:30:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643045450000|2022-01-24 17:30:50|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|3
1643045460000|2022-01-24 17:31:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643045500000|2022-01-24 17:31:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1643045510000|2022-01-24 17:31:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643045520000|2022-01-24 17:32:00|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1643045530000|2022-01-24 17:32:10|3586|3580|3586|3580|3586|3580|3586|3580|1
1643045540000|2022-01-24 17:32:20|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|3
1643045550000|2022-01-24 17:32:30|3585.3|3579.3|3585.5|3579.5|3586.3|3580.3|3585.3|3579.3|5
1643045580000|2022-01-24 17:33:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643045590000|2022-01-24 17:33:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643045600000|2022-01-24 17:33:20|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1643045640000|2022-01-24 17:34:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643045650000|2022-01-24 17:34:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1643045660000|2022-01-24 17:34:20|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1643045670000|2022-01-24 17:34:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1643045700000|2022-01-24 17:35:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643045720000|2022-01-24 17:35:20|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1643045730000|2022-01-24 17:35:30|3584.5|3578.5|3585|3579|3585|3579|3584.5|3578.5|3
1643045740000|2022-01-24 17:35:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643045780000|2022-01-24 17:36:20|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|3
1643045790000|2022-01-24 17:36:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1643045840000|2022-01-24 17:37:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|3
1643045900000|2022-01-24 17:38:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643045970000|2022-01-24 17:39:30|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643046010000|2022-01-24 17:40:10|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1643046020000|2022-01-24 17:40:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643046080000|2022-01-24 17:41:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643046130000|2022-01-24 17:42:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643046180000|2022-01-24 17:43:00|3585.3|3579.3|3588.4|3582.4|3588.4|3582.4|3585.3|3579.3|6
1643046190000|2022-01-24 17:43:10|3588.9|3582.9|3585.3|3579.3|3588.9|3582.9|3584.8|3578.8|6
1643046200000|2022-01-24 17:43:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046220000|2022-01-24 17:43:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643046230000|2022-01-24 17:43:50|3585|3579|3584.3|3578.3|3585|3579|3584.3|3578.3|3
1643046240000|2022-01-24 17:44:00|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|2
1643046260000|2022-01-24 17:44:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643046270000|2022-01-24 17:44:30|3584.5|3578.5|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|4
1643046280000|2022-01-24 17:44:40|3583.3|3577.3|3581.5|3575.5|3583.3|3577.3|3581.5|3575.5|4
1643046290000|2022-01-24 17:44:50|3581.8|3575.8|3582.8|3576.8|3582.8|3576.8|3581.8|3575.8|4
1643046320000|2022-01-24 17:45:20|3583|3577|3583|3577|3583|3577|3583|3577|1
1643046330000|2022-01-24 17:45:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643046340000|2022-01-24 17:45:40|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|3
1643046350000|2022-01-24 17:45:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643046360000|2022-01-24 17:46:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643046370000|2022-01-24 17:46:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643046390000|2022-01-24 17:46:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643046400000|2022-01-24 17:46:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643046430000|2022-01-24 17:47:10|3581.8|3575.8|3583.3|3577.3|3583.3|3577.3|3581.8|3575.8|3
1643046440000|2022-01-24 17:47:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643046450000|2022-01-24 17:47:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643046460000|2022-01-24 17:47:40|3583|3577|3583|3577|3583|3577|3583|3577|1
1643046470000|2022-01-24 17:47:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643046480000|2022-01-24 17:48:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643046500000|2022-01-24 17:48:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643046510000|2022-01-24 17:48:30|3582|3576|3583.5|3577.5|3583.5|3577.5|3582|3576|3
1643046540000|2022-01-24 17:49:00|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1643046560000|2022-01-24 17:49:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3582|3576|4
1643046580000|2022-01-24 17:49:40|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1643046640000|2022-01-24 17:50:40|3583.8|3577.8|3583|3577|3583.8|3577.8|3583|3577|2
1643046650000|2022-01-24 17:50:50|3582.8|3576.8|3583|3577|3583.3|3577.3|3582.8|3576.8|3
1643046660000|2022-01-24 17:51:00|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643046670000|2022-01-24 17:51:10|3583|3577|3584.8|3578.8|3584.8|3578.8|3583|3577|3
1643046680000|2022-01-24 17:51:20|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643046690000|2022-01-24 17:51:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046700000|2022-01-24 17:51:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643046710000|2022-01-24 17:51:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046720000|2022-01-24 17:52:00|3584.5|3578.5|3585.5|3579.5|3585.5|3579.5|3584.3|3578.3|4
1643046730000|2022-01-24 17:52:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643046740000|2022-01-24 17:52:20|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|2
1643046760000|2022-01-24 17:52:40|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|2
1643046780000|2022-01-24 17:53:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643046790000|2022-01-24 17:53:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046810000|2022-01-24 17:53:30|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643046820000|2022-01-24 17:53:40|3583.8|3577.8|3583.3|3577.3|3584.5|3578.5|3583.3|3577.3|4
1643046830000|2022-01-24 17:53:50|3583|3577|3584.3|3578.3|3584.3|3578.3|3583|3577|3
1643046850000|2022-01-24 17:54:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046860000|2022-01-24 17:54:20|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643046870000|2022-01-24 17:54:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1643046880000|2022-01-24 17:54:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643046890000|2022-01-24 17:54:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643046900000|2022-01-24 17:55:00|3584.3|3578.3|3584.4|3578.4|3584.5|3578.5|3584.3|3578.3|3
1643046910000|2022-01-24 17:55:10|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|3
1643046920000|2022-01-24 17:55:20|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1643046980000|2022-01-24 17:56:20|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1643047020000|2022-01-24 17:57:00|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1643047030000|2022-01-24 17:57:10|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1643047040000|2022-01-24 17:57:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|3
1643047050000|2022-01-24 17:57:30|3585.6|3579.6|3585.6|3579.6|3585.9|3579.9|3585.1|3579.1|7
1643047060000|2022-01-24 17:57:40|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.4|3579.4|4
1643047070000|2022-01-24 17:57:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1643047080000|2022-01-24 17:58:00|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|4
1643047100000|2022-01-24 17:58:20|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1643047120000|2022-01-24 17:58:40|3584.6|3578.6|3583.4|3577.4|3584.6|3578.6|3583.4|3577.4|4
1643047130000|2022-01-24 17:58:50|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|2
1643047140000|2022-01-24 17:59:00|3582.1|3576.1|3583.9|3577.9|3583.9|3577.9|3582.1|3576.1|6
1643047150000|2022-01-24 17:59:10|3583.4|3577.4|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|3
1643047160000|2022-01-24 17:59:20|3583.1|3577.1|3583.4|3577.4|3583.4|3577.4|3583.1|3577.1|2
1643072520000|2022-01-25 01:02:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643072530000|2022-01-25 01:02:10|3595|3589|3596|3590|3596.5|3590.5|3595|3589|8
1643072540000|2022-01-25 01:02:20|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|3
1643072550000|2022-01-25 01:02:30|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|4
1643072560000|2022-01-25 01:02:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643072570000|2022-01-25 01:02:50|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|7
1643072580000|2022-01-25 01:03:00|3596|3590|3596.8|3590.8|3597|3591|3595.8|3589.8|4
1643072590000|2022-01-25 01:03:10|3597|3591|3597|3591|3597.3|3591.3|3597|3591|3
1643072600000|2022-01-25 01:03:20|3597.3|3591.3|3599|3593|3599|3593|3596.8|3590.8|11
1643072610000|2022-01-25 01:03:30|3602.5|3594.3|3603|3594.5|3603|3594.5|3602.5|3594.3|2
1643072620000|2022-01-25 01:03:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643072640000|2022-01-25 01:04:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643072650000|2022-01-25 01:04:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643072670000|2022-01-25 01:04:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643072680000|2022-01-25 01:04:40|3604|3598|3603|3597|3604|3598|3603|3597|2
1643072700000|2022-01-25 01:05:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1643072720000|2022-01-25 01:05:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643072730000|2022-01-25 01:05:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1643072740000|2022-01-25 01:05:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643072750000|2022-01-25 01:05:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1643072760000|2022-01-25 01:06:00|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|6
1643072770000|2022-01-25 01:06:10|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|2
1643072790000|2022-01-25 01:06:30|3602.6|3596.6|3604.9|3598.9|3605.5|3599.5|3601.9|3595.9|7
1643072810000|2022-01-25 01:06:50|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|2
1643072850000|2022-01-25 01:07:30|3605.3|3599.3|3606.5|3600.5|3606.5|3600.5|3605.3|3599.3|3
1643072860000|2022-01-25 01:07:40|3606.8|3600.8|3608.4|3602.4|3608.4|3602.4|3606.8|3600.8|4
1643072870000|2022-01-25 01:07:50|3608.1|3602.1|3608.3|3602.3|3608.3|3602.3|3608.1|3602.1|2
1643072880000|2022-01-25 01:08:00|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.9|3601.9|2
1643072890000|2022-01-25 01:08:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643072920000|2022-01-25 01:08:40|3606.5|3600.5|3607.3|3601.3|3607.5|3601.5|3606.5|3600.5|3
1643072930000|2022-01-25 01:08:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643072940000|2022-01-25 01:09:00|3607.3|3601.3|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|4
1643072960000|2022-01-25 01:09:20|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|2
1643072980000|2022-01-25 01:09:40|3607|3601|3607.8|3601.8|3608|3602|3607|3601|3
1643072990000|2022-01-25 01:09:50|3606.8|3600.8|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|2
1643073000000|2022-01-25 01:10:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606|3600|3
1643073020000|2022-01-25 01:10:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643073030000|2022-01-25 01:10:30|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|2
1643073040000|2022-01-25 01:10:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643073050000|2022-01-25 01:10:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643073060000|2022-01-25 01:11:00|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|2
1643073090000|2022-01-25 01:11:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643073110000|2022-01-25 01:11:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643073120000|2022-01-25 01:12:00|3603.5|3597.5|3602|3596|3603.5|3597.5|3602|3596|3
1643073130000|2022-01-25 01:12:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1643073140000|2022-01-25 01:12:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643073150000|2022-01-25 01:12:30|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|2
1643073160000|2022-01-25 01:12:40|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|2
1643073170000|2022-01-25 01:12:50|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|3
1643073180000|2022-01-25 01:13:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643073190000|2022-01-25 01:13:10|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643073220000|2022-01-25 01:13:40|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|2
1643073230000|2022-01-25 01:13:50|3600.8|3594.8|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|2
1643073250000|2022-01-25 01:14:10|3600.8|3594.8|3602|3596|3602|3596|3600.8|3594.8|2
1643073270000|2022-01-25 01:14:30|3601.8|3595.8|3600.5|3594.5|3601.8|3595.8|3600.5|3594.5|2
1643073280000|2022-01-25 01:14:40|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643073300000|2022-01-25 01:15:00|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1643073320000|2022-01-25 01:15:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643073330000|2022-01-25 01:15:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643073340000|2022-01-25 01:15:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643073360000|2022-01-25 01:16:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|4
1643073370000|2022-01-25 01:16:10|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598|3592|5
1643073380000|2022-01-25 01:16:20|3597.3|3591.3|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|3
1643073390000|2022-01-25 01:16:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643073400000|2022-01-25 01:16:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|3
1643073410000|2022-01-25 01:16:50|3599|3593|3599|3593|3599|3593|3598.5|3592.5|5
1643073420000|2022-01-25 01:17:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643073430000|2022-01-25 01:17:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|4
1643073450000|2022-01-25 01:17:30|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643073460000|2022-01-25 01:17:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643073470000|2022-01-25 01:17:50|3601|3595|3601.3|3595.3|3602.3|3596.3|3601|3595|8
1643073480000|2022-01-25 01:18:00|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643073490000|2022-01-25 01:18:10|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|4
1643073500000|2022-01-25 01:18:20|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1643073510000|2022-01-25 01:18:30|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1643073530000|2022-01-25 01:18:50|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1643073540000|2022-01-25 01:19:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643073550000|2022-01-25 01:19:10|3600.8|3594.8|3602.3|3596.3|3602.3|3596.3|3600.8|3594.8|6
1643073580000|2022-01-25 01:19:40|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|3
1643073590000|2022-01-25 01:19:50|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|4
1643073600000|2022-01-25 01:20:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3603|3597|8
1643073610000|2022-01-25 01:20:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643073620000|2022-01-25 01:20:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|3
1643073650000|2022-01-25 01:20:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643073660000|2022-01-25 01:21:00|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643073670000|2022-01-25 01:21:10|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1643073680000|2022-01-25 01:21:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643073720000|2022-01-25 01:22:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643073730000|2022-01-25 01:22:10|3603.3|3597.3|3601.8|3595.8|3603.3|3597.3|3601.8|3595.8|4
1643073740000|2022-01-25 01:22:20|3601.5|3595.5|3600.8|3594.8|3601.8|3595.8|3600.8|3594.8|5
1643073750000|2022-01-25 01:22:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|8
1643073760000|2022-01-25 01:22:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643073770000|2022-01-25 01:22:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643073780000|2022-01-25 01:23:00|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1643073790000|2022-01-25 01:23:10|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643073800000|2022-01-25 01:23:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643073830000|2022-01-25 01:23:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643073840000|2022-01-25 01:24:00|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|4
1643073850000|2022-01-25 01:24:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|5
1643073860000|2022-01-25 01:24:20|3599.5|3593.5|3600.3|3594.3|3600.5|3594.5|3599.5|3593.5|5
1643073870000|2022-01-25 01:24:30|3599.8|3593.8|3601|3595|3601.5|3595.5|3599.8|3593.8|7
1643073880000|2022-01-25 01:24:40|3601.5|3595.5|3599.6|3593.6|3601.5|3595.5|3599.6|3593.6|4
1643073890000|2022-01-25 01:24:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|3
1643073900000|2022-01-25 01:25:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643073910000|2022-01-25 01:25:10|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1643073920000|2022-01-25 01:25:20|3600.5|3594.5|3600.8|3594.8|3601|3595|3600.5|3594.5|4
1643073930000|2022-01-25 01:25:30|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1643073940000|2022-01-25 01:25:40|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1643073950000|2022-01-25 01:25:50|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|2
1643073960000|2022-01-25 01:26:00|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|3
1643073970000|2022-01-25 01:26:10|3597.3|3591.3|3594.4|3588.4|3597.3|3591.3|3594.4|3588.4|7
1643073980000|2022-01-25 01:26:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643074000000|2022-01-25 01:26:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643074010000|2022-01-25 01:26:50|3593|3587|3592.8|3586.8|3593|3587|3592.5|3586.5|3
1643074020000|2022-01-25 01:27:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643074040000|2022-01-25 01:27:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643074060000|2022-01-25 01:27:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643074070000|2022-01-25 01:27:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643074080000|2022-01-25 01:28:00|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|3
1643074090000|2022-01-25 01:28:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1643074100000|2022-01-25 01:28:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1643074110000|2022-01-25 01:28:30|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|3
1643074130000|2022-01-25 01:28:50|3587.8|3581.8|3586.5|3580.5|3587.8|3581.8|3586.5|3580.5|2
1643074140000|2022-01-25 01:29:00|3587.4|3581.4|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|5
1643074150000|2022-01-25 01:29:10|3587.1|3581.1|3586.3|3580.3|3587.5|3581.5|3586.3|3580.3|6
1643074160000|2022-01-25 01:29:20|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|5
1643074170000|2022-01-25 01:29:30|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|10
1643074180000|2022-01-25 01:29:40|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.5|3579.5|7
1643074190000|2022-01-25 01:29:50|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|7
1643074200000|2022-01-25 01:30:00|3586|3580|3585.3|3579.3|3586.5|3580.5|3585.3|3579.3|10
1643074210000|2022-01-25 01:30:10|3585|3579|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|6
1643074220000|2022-01-25 01:30:20|3585.8|3579.8|3587.8|3581.8|3587.8|3581.8|3585.8|3579.8|5
1643074230000|2022-01-25 01:30:30|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3586.8|3580.8|7
1643074240000|2022-01-25 01:30:40|3587.8|3581.8|3587.3|3581.3|3588|3582|3587|3581|8
1643074250000|2022-01-25 01:30:50|3587|3581|3587|3581|3587|3581|3586.8|3580.8|3
1643074260000|2022-01-25 01:31:00|3586.8|3580.8|3588|3582|3588|3582|3586.8|3580.8|10
1643074270000|2022-01-25 01:31:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|4
1643074280000|2022-01-25 01:31:20|3588.3|3582.3|3590.5|3584.5|3590.5|3584.5|3588.3|3582.3|9
1643074290000|2022-01-25 01:31:30|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643074300000|2022-01-25 01:31:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643074310000|2022-01-25 01:31:50|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590|3584|7
1643074320000|2022-01-25 01:32:00|3590.3|3584.3|3589|3583|3590.3|3584.3|3589|3583|7
1643074330000|2022-01-25 01:32:10|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|4
1643074340000|2022-01-25 01:32:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643074350000|2022-01-25 01:32:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1643074360000|2022-01-25 01:32:40|3589.3|3583.3|3589.8|3583.8|3590|3584|3589.3|3583.3|5
1643074370000|2022-01-25 01:32:50|3590|3584|3590|3584|3590|3584|3589.5|3583.5|6
1643074380000|2022-01-25 01:33:00|3589.8|3583.8|3589.8|3583.8|3590|3584|3589|3583|10
1643074390000|2022-01-25 01:33:10|3590|3584|3592.3|3586.3|3592.4|3586.4|3590|3584|6
1643074400000|2022-01-25 01:33:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592|3586|4
1643074410000|2022-01-25 01:33:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1643074430000|2022-01-25 01:33:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643074450000|2022-01-25 01:34:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1643074470000|2022-01-25 01:34:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1643074480000|2022-01-25 01:34:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643074500000|2022-01-25 01:35:00|3590.8|3584.8|3590|3584|3590.8|3584.8|3590|3584|2
1643074510000|2022-01-25 01:35:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643074520000|2022-01-25 01:35:20|3589.5|3583.5|3588.5|3582.5|3589.5|3583.5|3588.3|3582.3|6
1643074530000|2022-01-25 01:35:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643074540000|2022-01-25 01:35:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643074560000|2022-01-25 01:36:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1643074570000|2022-01-25 01:36:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1643074610000|2022-01-25 01:36:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643074620000|2022-01-25 01:37:00|3589.5|3583.5|3591.4|3585.4|3591.6|3585.6|3589.5|3583.5|3
1643074630000|2022-01-25 01:37:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643074640000|2022-01-25 01:37:20|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1643074650000|2022-01-25 01:37:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643074660000|2022-01-25 01:37:40|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|5
1643074670000|2022-01-25 01:37:50|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643074680000|2022-01-25 01:38:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643074690000|2022-01-25 01:38:10|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591|3585|5
1643074700000|2022-01-25 01:38:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1643074710000|2022-01-25 01:38:30|3591.8|3585.8|3591.3|3585.3|3592|3586|3591.3|3585.3|5
1643074720000|2022-01-25 01:38:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643074730000|2022-01-25 01:38:50|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1643074740000|2022-01-25 01:39:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|6
1643074750000|2022-01-25 01:39:10|3591|3585|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|5
1643074760000|2022-01-25 01:39:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643074770000|2022-01-25 01:39:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643074780000|2022-01-25 01:39:40|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1643074790000|2022-01-25 01:39:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643074800000|2022-01-25 01:40:00|3592|3586|3592.5|3586.5|3593.3|3587.3|3592|3586|7
1643074820000|2022-01-25 01:40:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1643074830000|2022-01-25 01:40:30|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1643074840000|2022-01-25 01:40:40|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.8|3584.8|3
1643074880000|2022-01-25 01:41:20|3590.5|3584.5|3588.8|3582.8|3590.5|3584.5|3588.8|3582.8|6
1643074890000|2022-01-25 01:41:30|3589|3583|3589|3583|3589|3583|3588.8|3582.8|3
1643074900000|2022-01-25 01:41:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643074920000|2022-01-25 01:42:00|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|4
1643074930000|2022-01-25 01:42:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643074990000|2022-01-25 01:43:10|3588.8|3582.8|3590.8|3584.8|3590.8|3584.8|3588.8|3582.8|4
1643075000000|2022-01-25 01:43:20|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1643075010000|2022-01-25 01:43:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643075020000|2022-01-25 01:43:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643075040000|2022-01-25 01:44:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643075050000|2022-01-25 01:44:10|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.3|3584.3|6
1643075060000|2022-01-25 01:44:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1643075080000|2022-01-25 01:44:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643075090000|2022-01-25 01:44:50|3590.8|3584.8|3591|3585|3591|3585|3590.5|3584.5|5
1643075100000|2022-01-25 01:45:00|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1643075110000|2022-01-25 01:45:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643075120000|2022-01-25 01:45:20|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|3
1643075130000|2022-01-25 01:45:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|4
1643075140000|2022-01-25 01:45:40|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1643075150000|2022-01-25 01:45:50|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.3|3583.3|8
1643075180000|2022-01-25 01:46:20|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1643075190000|2022-01-25 01:46:30|3588.6|3582.6|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|3
1643075200000|2022-01-25 01:46:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643075210000|2022-01-25 01:46:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.8|3582.8|6
1643075220000|2022-01-25 01:47:00|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589|3583|8
1643075230000|2022-01-25 01:47:10|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590|3584|6
1643075240000|2022-01-25 01:47:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643075250000|2022-01-25 01:47:30|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|4
1643075260000|2022-01-25 01:47:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1643075270000|2022-01-25 01:47:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643075280000|2022-01-25 01:48:00|3590|3584|3590|3584|3590|3584|3589.8|3583.8|7
1643075290000|2022-01-25 01:48:10|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588.5|3582.5|6
1643075300000|2022-01-25 01:48:20|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643075310000|2022-01-25 01:48:30|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588|3582|6
1643075320000|2022-01-25 01:48:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643075330000|2022-01-25 01:48:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643075340000|2022-01-25 01:49:00|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643075360000|2022-01-25 01:49:20|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643075370000|2022-01-25 01:49:30|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|4
1643075380000|2022-01-25 01:49:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643075390000|2022-01-25 01:49:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643075400000|2022-01-25 01:50:00|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|2
1643075410000|2022-01-25 01:50:10|3590|3584|3590.3|3584.3|3590.5|3584.5|3590|3584|4
1643075420000|2022-01-25 01:50:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643075450000|2022-01-25 01:50:50|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643075460000|2022-01-25 01:51:00|3590.8|3584.8|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|4
1643075470000|2022-01-25 01:51:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643075490000|2022-01-25 01:51:30|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643075500000|2022-01-25 01:51:40|3590.8|3584.8|3590.5|3584.5|3591|3585|3590.5|3584.5|4
1643075510000|2022-01-25 01:51:50|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|5
1643075520000|2022-01-25 01:52:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|6
1643075530000|2022-01-25 01:52:10|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1643075540000|2022-01-25 01:52:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1643075550000|2022-01-25 01:52:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643075570000|2022-01-25 01:52:50|3589.3|3583.3|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|4
1643075580000|2022-01-25 01:53:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|3
1643075590000|2022-01-25 01:53:10|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643075600000|2022-01-25 01:53:20|3588.3|3582.3|3588.3|3582.3|3589|3583|3588|3582|8
1643075620000|2022-01-25 01:53:40|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1643075630000|2022-01-25 01:53:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643075640000|2022-01-25 01:54:00|3589.3|3583.3|3590.8|3584.8|3590.8|3584.8|3589.3|3583.3|5
1643075650000|2022-01-25 01:54:10|3590.5|3584.5|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|4
1643075660000|2022-01-25 01:54:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|5
1643075670000|2022-01-25 01:54:30|3589|3583|3589|3583|3589.3|3583.3|3589|3583|3
1643075680000|2022-01-25 01:54:40|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|8
1643075690000|2022-01-25 01:54:50|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1643075700000|2022-01-25 01:55:00|3588.5|3582.5|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|5
1643075710000|2022-01-25 01:55:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643075730000|2022-01-25 01:55:30|3586.3|3580.3|3585|3579|3586.3|3580.3|3585|3579|4
1643075740000|2022-01-25 01:55:40|3585.5|3579.5|3585|3579|3585.5|3579.5|3584.8|3578.8|4
1643075750000|2022-01-25 01:55:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585|3579|3
1643075770000|2022-01-25 01:56:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1643075780000|2022-01-25 01:56:20|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1643075800000|2022-01-25 01:56:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643075810000|2022-01-25 01:56:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643075830000|2022-01-25 01:57:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643075860000|2022-01-25 01:57:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643075870000|2022-01-25 01:57:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|5
1643075880000|2022-01-25 01:58:00|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.3|3579.3|6
1643075900000|2022-01-25 01:58:20|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|4
1643075920000|2022-01-25 01:58:40|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1643075930000|2022-01-25 01:58:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643075940000|2022-01-25 01:59:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643075950000|2022-01-25 01:59:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643075970000|2022-01-25 01:59:30|3588.3|3582.3|3590.5|3584.5|3590.5|3584.5|3588.3|3582.3|9
1643075980000|2022-01-25 01:59:40|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|3
1643075990000|2022-01-25 01:59:50|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.3|3584.3|7
1643076000000|2022-01-25 02:00:00|3591.3|3585.3|3590.3|3584.3|3591.5|3585.5|3590|3584|10
1643076010000|2022-01-25 02:00:10|3590|3584|3590|3584|3590.3|3584.3|3590|3584|5
1643076020000|2022-01-25 02:00:20|3589.8|3583.8|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|5
1643076030000|2022-01-25 02:00:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|4
1643076050000|2022-01-25 02:00:50|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643076060000|2022-01-25 02:01:00|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1643076070000|2022-01-25 02:01:10|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|4
1643076080000|2022-01-25 02:01:20|3589.8|3583.8|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|5
1643076090000|2022-01-25 02:01:30|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.5|3583.5|6
1643076100000|2022-01-25 02:01:40|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588.5|3582.5|6
1643076120000|2022-01-25 02:02:00|3588.8|3582.8|3589.8|3583.8|3589.8|3583.8|3588.5|3582.5|13
1643076130000|2022-01-25 02:02:10|3589.5|3583.5|3589.5|3583.5|3590|3584|3589.5|3583.5|9
1643076140000|2022-01-25 02:02:20|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1643076160000|2022-01-25 02:02:40|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643076180000|2022-01-25 02:03:00|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1643076190000|2022-01-25 02:03:10|3589.3|3583.3|3587.8|3581.8|3589.3|3583.3|3587.8|3581.8|5
1643076200000|2022-01-25 02:03:20|3587.3|3581.3|3587.3|3581.3|3588|3582|3587.3|3581.3|7
1643076220000|2022-01-25 02:03:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1643076240000|2022-01-25 02:04:00|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|5
1643076250000|2022-01-25 02:04:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|3
1643076280000|2022-01-25 02:04:40|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643076290000|2022-01-25 02:04:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643076300000|2022-01-25 02:05:00|3588.5|3582.5|3590|3584|3590|3584|3588.5|3582.5|4
1643076310000|2022-01-25 02:05:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643076350000|2022-01-25 02:05:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1643076360000|2022-01-25 02:06:00|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1643076370000|2022-01-25 02:06:10|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643076380000|2022-01-25 02:06:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643076400000|2022-01-25 02:06:40|3590|3584|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|4
1643076430000|2022-01-25 02:07:10|3590|3584|3589.3|3583.3|3590.3|3584.3|3589.3|3583.3|9
1643076440000|2022-01-25 02:07:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1643076450000|2022-01-25 02:07:30|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1643076460000|2022-01-25 02:07:40|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|4
1643076470000|2022-01-25 02:07:50|3588.3|3582.3|3590.5|3584.5|3590.5|3584.5|3588.3|3582.3|7
1643076480000|2022-01-25 02:08:00|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|5
1643076490000|2022-01-25 02:08:10|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1643076500000|2022-01-25 02:08:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643076550000|2022-01-25 02:09:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643076590000|2022-01-25 02:09:50|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1643076600000|2022-01-25 02:10:00|3590.8|3584.8|3589|3583|3590.8|3584.8|3589|3583|7
1643076610000|2022-01-25 02:10:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643076620000|2022-01-25 02:10:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1643076630000|2022-01-25 02:10:30|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|3
1643076650000|2022-01-25 02:10:50|3588.5|3582.5|3588.5|3582.5|3589|3583|3588.5|3582.5|5
1643076660000|2022-01-25 02:11:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643076670000|2022-01-25 02:11:10|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|2
1643076680000|2022-01-25 02:11:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1643076690000|2022-01-25 02:11:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643076700000|2022-01-25 02:11:40|3589.5|3583.5|3589.8|3583.8|3590|3584|3589.5|3583.5|6
1643076710000|2022-01-25 02:11:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|6
1643076720000|2022-01-25 02:12:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643076730000|2022-01-25 02:12:10|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1643076740000|2022-01-25 02:12:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643076750000|2022-01-25 02:12:30|3590.3|3584.3|3590|3584|3590.5|3584.5|3590|3584|3
1643076760000|2022-01-25 02:12:40|3590.3|3584.3|3590|3584|3590.5|3584.5|3590|3584|3
1643076770000|2022-01-25 02:12:50|3590.3|3584.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|5
1643076780000|2022-01-25 02:13:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1643076790000|2022-01-25 02:13:10|3592|3586|3593|3587|3593|3587|3592|3586|5
1643076800000|2022-01-25 02:13:20|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643076810000|2022-01-25 02:13:30|3593.8|3587.8|3593.5|3587.5|3594.5|3588.5|3593.5|3587.5|6
1643076820000|2022-01-25 02:13:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1643076830000|2022-01-25 02:13:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643076840000|2022-01-25 02:14:00|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|2
1643076870000|2022-01-25 02:14:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643076880000|2022-01-25 02:14:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1643076890000|2022-01-25 02:14:50|3593.8|3587.8|3592|3586|3593.8|3587.8|3592|3586|11
1643076900000|2022-01-25 02:15:00|3592.6|3586.6|3591.3|3585.3|3592.6|3586.6|3591.3|3585.3|2
1643076940000|2022-01-25 02:15:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643076950000|2022-01-25 02:15:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643076960000|2022-01-25 02:16:00|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1643076990000|2022-01-25 02:16:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643077540000|2022-01-25 02:25:40|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1643077560000|2022-01-25 02:26:00|3591|3585|3592.6|3586.6|3592.6|3586.6|3591|3585|2
1643077580000|2022-01-25 02:26:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643077810000|2022-01-25 02:30:10|3593|3587|3591.9|3585.9|3593|3587|3591.8|3585.8|3
1643077820000|2022-01-25 02:30:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1643077830000|2022-01-25 02:30:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643077860000|2022-01-25 02:31:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643077870000|2022-01-25 02:31:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643077890000|2022-01-25 02:31:30|3590.8|3584.8|3592|3586|3592.8|3586.8|3590.8|3584.8|5
1643077900000|2022-01-25 02:31:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643077910000|2022-01-25 02:31:50|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591|3585|4
1643077920000|2022-01-25 02:32:00|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|4
1643077930000|2022-01-25 02:32:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643077940000|2022-01-25 02:32:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643077950000|2022-01-25 02:32:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590|3584|7
1643077960000|2022-01-25 02:32:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643077980000|2022-01-25 02:33:00|3589.8|3583.8|3590|3584|3590|3584|3589.5|3583.5|5
1643077990000|2022-01-25 02:33:10|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1643078000000|2022-01-25 02:33:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643078010000|2022-01-25 02:33:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1643078020000|2022-01-25 02:33:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643078030000|2022-01-25 02:33:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643078040000|2022-01-25 02:34:00|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643078070000|2022-01-25 02:34:30|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|5
1643078080000|2022-01-25 02:34:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643078090000|2022-01-25 02:34:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643078100000|2022-01-25 02:35:00|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|7
1643078110000|2022-01-25 02:35:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643078150000|2022-01-25 02:35:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643078160000|2022-01-25 02:36:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1643078170000|2022-01-25 02:36:10|3591.5|3585.5|3591|3585|3592|3586|3591|3585|5
1643078180000|2022-01-25 02:36:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643078200000|2022-01-25 02:36:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643078220000|2022-01-25 02:37:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|3
1643078230000|2022-01-25 02:37:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643078240000|2022-01-25 02:37:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1643078260000|2022-01-25 02:37:40|3591.8|3585.8|3593.3|3587.3|3593.3|3587.3|3591.8|3585.8|5
1643078270000|2022-01-25 02:37:50|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|2
1643078290000|2022-01-25 02:38:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1643078300000|2022-01-25 02:38:20|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|3
1643078310000|2022-01-25 02:38:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643078330000|2022-01-25 02:38:50|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|3
1643078340000|2022-01-25 02:39:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643078360000|2022-01-25 02:39:20|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1643078370000|2022-01-25 02:39:30|3593.5|3587.5|3593|3587|3593.5|3587.5|3592.5|3586.5|4
1643078380000|2022-01-25 02:39:40|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|5
1643078390000|2022-01-25 02:39:50|3593.3|3587.3|3594|3588|3594|3588|3593.3|3587.3|4
1643078400000|2022-01-25 02:40:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643078410000|2022-01-25 02:40:10|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1643078420000|2022-01-25 02:40:20|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|5
1643078430000|2022-01-25 02:40:30|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643078440000|2022-01-25 02:40:40|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643078460000|2022-01-25 02:41:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643078470000|2022-01-25 02:41:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643078500000|2022-01-25 02:41:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|4
1643078510000|2022-01-25 02:41:50|3594|3588|3593.3|3587.3|3594|3588|3593.3|3587.3|5
1643078520000|2022-01-25 02:42:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643078550000|2022-01-25 02:42:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643078590000|2022-01-25 02:43:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1643078600000|2022-01-25 02:43:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643078610000|2022-01-25 02:43:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643078620000|2022-01-25 02:43:40|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|3
1643078630000|2022-01-25 02:43:50|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1643078640000|2022-01-25 02:44:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1643078650000|2022-01-25 02:44:10|3594.3|3588.3|3595.3|3589.3|3595.5|3589.5|3594.3|3588.3|5
1643078660000|2022-01-25 02:44:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643078670000|2022-01-25 02:44:30|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|8
1643078680000|2022-01-25 02:44:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|4
1643078690000|2022-01-25 02:44:50|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1643078700000|2022-01-25 02:45:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1643078710000|2022-01-25 02:45:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643078720000|2022-01-25 02:45:20|3592.8|3586.8|3592.5|3586.5|3593|3587|3592.5|3586.5|12
1643078730000|2022-01-25 02:45:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1643078740000|2022-01-25 02:45:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643078750000|2022-01-25 02:45:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643078760000|2022-01-25 02:46:00|3593|3587|3593|3587|3593|3587|3592.3|3586.3|8
1643078770000|2022-01-25 02:46:10|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|5
1643078800000|2022-01-25 02:46:40|3594|3588|3594|3588|3594.3|3588.3|3594|3588|3
1643078810000|2022-01-25 02:46:50|3594.3|3588.3|3594|3588|3594.3|3588.3|3593.8|3587.8|12
1643078820000|2022-01-25 02:47:00|3594.3|3588.3|3594|3588|3594.3|3588.3|3593.8|3587.8|6
1643078830000|2022-01-25 02:47:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|7
1643078860000|2022-01-25 02:47:40|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|4
1643078870000|2022-01-25 02:47:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643078880000|2022-01-25 02:48:00|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1643078900000|2022-01-25 02:48:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643078920000|2022-01-25 02:48:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643078940000|2022-01-25 02:49:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643078980000|2022-01-25 02:49:40|3595.3|3589.3|3596.5|3590.5|3596.5|3590.5|3595.3|3589.3|5
1643078990000|2022-01-25 02:49:50|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1643079030000|2022-01-25 02:50:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1643079040000|2022-01-25 02:50:40|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|3
1643079050000|2022-01-25 02:50:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1643079090000|2022-01-25 02:51:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643079120000|2022-01-25 02:52:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643079130000|2022-01-25 02:52:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643079200000|2022-01-25 02:53:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643079240000|2022-01-25 02:54:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643079250000|2022-01-25 02:54:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643079290000|2022-01-25 02:54:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643079300000|2022-01-25 02:55:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643079330000|2022-01-25 02:55:30|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.8|3588.8|3
1643079340000|2022-01-25 02:55:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643079350000|2022-01-25 02:55:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643079370000|2022-01-25 02:56:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643079400000|2022-01-25 02:56:40|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643079420000|2022-01-25 02:57:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643079430000|2022-01-25 02:57:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1643079440000|2022-01-25 02:57:20|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1643079450000|2022-01-25 02:57:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643079480000|2022-01-25 02:58:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643079550000|2022-01-25 02:59:10|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|3
1643079560000|2022-01-25 02:59:20|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.5|3591.5|5
1643079570000|2022-01-25 02:59:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643079590000|2022-01-25 02:59:50|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|4
1643079600000|2022-01-25 03:00:00|3597.3|3591.3|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|5
1643079610000|2022-01-25 03:00:10|3596.3|3590.3|3593.5|3587.5|3596.3|3590.3|3593|3587|9
1643079620000|2022-01-25 03:00:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643079630000|2022-01-25 03:00:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|3
1643079640000|2022-01-25 03:00:40|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|4
1643079650000|2022-01-25 03:00:50|3592.8|3586.8|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|9
1643079660000|2022-01-25 03:01:00|3593|3587|3593|3587|3593.3|3587.3|3593|3587|3
1643079680000|2022-01-25 03:01:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643079700000|2022-01-25 03:01:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643079710000|2022-01-25 03:01:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643079720000|2022-01-25 03:02:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1643079730000|2022-01-25 03:02:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643079750000|2022-01-25 03:02:30|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|3
1643079770000|2022-01-25 03:02:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643079790000|2022-01-25 03:03:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643079810000|2022-01-25 03:03:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643079820000|2022-01-25 03:03:40|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|4
1643079830000|2022-01-25 03:03:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1643079840000|2022-01-25 03:04:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643079860000|2022-01-25 03:04:20|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643079870000|2022-01-25 03:04:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643079880000|2022-01-25 03:04:40|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591|3585|5
1643079890000|2022-01-25 03:04:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643079900000|2022-01-25 03:05:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1643079930000|2022-01-25 03:05:30|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1643079940000|2022-01-25 03:05:40|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|3
1643079960000|2022-01-25 03:06:00|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643079970000|2022-01-25 03:06:10|3593.5|3587.5|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|4
1643080000000|2022-01-25 03:06:40|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1643080010000|2022-01-25 03:06:50|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|10
1643080020000|2022-01-25 03:07:00|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.5|3586.5|11
1643080030000|2022-01-25 03:07:10|3593|3587|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|4
1643080040000|2022-01-25 03:07:20|3592|3586|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|12
1643080050000|2022-01-25 03:07:30|3592|3586|3591.3|3585.3|3592.3|3586.3|3591|3585|9
1643080060000|2022-01-25 03:07:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|4
1643080070000|2022-01-25 03:07:50|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|6
1643080080000|2022-01-25 03:08:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1643080090000|2022-01-25 03:08:10|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.8|3585.8|6
1643080110000|2022-01-25 03:08:30|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643080130000|2022-01-25 03:08:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643080140000|2022-01-25 03:09:00|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|3
1643080150000|2022-01-25 03:09:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|5
1643080160000|2022-01-25 03:09:20|3592|3586|3590.5|3584.5|3592|3586|3590.3|3584.3|4
1643080170000|2022-01-25 03:09:30|3590.8|3584.8|3591|3585|3591|3585|3590|3584|9
1643080190000|2022-01-25 03:09:50|3590.8|3584.8|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|7
1643080200000|2022-01-25 03:10:00|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|2
1643080210000|2022-01-25 03:10:10|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591|3585|4
1643080220000|2022-01-25 03:10:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1643080230000|2022-01-25 03:10:30|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|6
1643080250000|2022-01-25 03:10:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643080260000|2022-01-25 03:11:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1643080280000|2022-01-25 03:11:20|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|4
1643080290000|2022-01-25 03:11:30|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1643080320000|2022-01-25 03:12:00|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|4
1643080330000|2022-01-25 03:12:10|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1643080360000|2022-01-25 03:12:40|3593.3|3587.3|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|4
1643080380000|2022-01-25 03:13:00|3593.5|3587.5|3594|3588|3594.3|3588.3|3593.5|3587.5|4
1643080390000|2022-01-25 03:13:10|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1643080400000|2022-01-25 03:13:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|5
1643080410000|2022-01-25 03:13:30|3594.5|3588.5|3594.5|3588.5|3595|3589|3594.3|3588.3|6
1643080420000|2022-01-25 03:13:40|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|6
1643080430000|2022-01-25 03:13:50|3593.8|3587.8|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|4
1643080440000|2022-01-25 03:14:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1643080450000|2022-01-25 03:14:10|3594.3|3588.3|3591.8|3585.8|3594.5|3588.5|3591.8|3585.8|6
1643080480000|2022-01-25 03:14:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643080490000|2022-01-25 03:14:50|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|3
1643080500000|2022-01-25 03:15:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1643080510000|2022-01-25 03:15:10|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|3
1643080530000|2022-01-25 03:15:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643080550000|2022-01-25 03:15:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643080560000|2022-01-25 03:16:00|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643080570000|2022-01-25 03:16:10|3594.3|3588.3|3595|3589|3595|3589|3594.3|3588.3|5
1643080580000|2022-01-25 03:16:20|3594.8|3588.8|3594|3588|3594.8|3588.8|3593.8|3587.8|4
1643080590000|2022-01-25 03:16:30|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|5
1643080600000|2022-01-25 03:16:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643080610000|2022-01-25 03:16:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643080620000|2022-01-25 03:17:00|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|5
1643080650000|2022-01-25 03:17:30|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|3
1643080660000|2022-01-25 03:17:40|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594|3588|4
1643080670000|2022-01-25 03:17:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643080690000|2022-01-25 03:18:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643080700000|2022-01-25 03:18:20|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|2
1643080710000|2022-01-25 03:18:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643080730000|2022-01-25 03:18:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643080750000|2022-01-25 03:19:10|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1643080760000|2022-01-25 03:19:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1643080770000|2022-01-25 03:19:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1643080780000|2022-01-25 03:19:40|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1643080790000|2022-01-25 03:19:50|3596.8|3590.8|3597.5|3591.5|3597.8|3591.8|3596.8|3590.8|11
1643080800000|2022-01-25 03:20:00|3597.8|3591.8|3597.5|3591.5|3598|3592|3597.5|3591.5|6
1643080810000|2022-01-25 03:20:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1643080820000|2022-01-25 03:20:20|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|5
1643080830000|2022-01-25 03:20:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1643080840000|2022-01-25 03:20:40|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643080850000|2022-01-25 03:20:50|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1643080860000|2022-01-25 03:21:00|3599.3|3593.3|3600.5|3594.5|3600.5|3594.5|3599.3|3593.3|6
1643080870000|2022-01-25 03:21:10|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643080880000|2022-01-25 03:21:20|3601|3595|3601.3|3595.3|3601.8|3595.8|3601|3595|3
1643080890000|2022-01-25 03:21:30|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1643080910000|2022-01-25 03:21:50|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|3
1643080920000|2022-01-25 03:22:00|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643080930000|2022-01-25 03:22:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643080950000|2022-01-25 03:22:30|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|2
1643080980000|2022-01-25 03:23:00|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1643080990000|2022-01-25 03:23:10|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1643081010000|2022-01-25 03:23:30|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1643081030000|2022-01-25 03:23:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643081040000|2022-01-25 03:24:00|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|2
1643081050000|2022-01-25 03:24:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643081060000|2022-01-25 03:24:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643081100000|2022-01-25 03:25:00|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|3
1643081110000|2022-01-25 03:25:10|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1643081120000|2022-01-25 03:25:20|3603.8|3597.8|3602.8|3596.8|3603.8|3597.8|3602.8|3596.8|8
1643081140000|2022-01-25 03:25:40|3603.3|3597.3|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|6
1643081160000|2022-01-25 03:26:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1643081200000|2022-01-25 03:26:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643081210000|2022-01-25 03:26:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643081220000|2022-01-25 03:27:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643081230000|2022-01-25 03:27:10|3602.8|3596.8|3603|3597|3603.5|3597.5|3602.8|3596.8|3
1643081240000|2022-01-25 03:27:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643081270000|2022-01-25 03:27:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1643081280000|2022-01-25 03:28:00|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|3
1643081290000|2022-01-25 03:28:10|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1643081300000|2022-01-25 03:28:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643081310000|2022-01-25 03:28:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643081320000|2022-01-25 03:28:40|3603|3597|3603|3597|3603|3597|3603|3597|1
1643081330000|2022-01-25 03:28:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643081340000|2022-01-25 03:29:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643081350000|2022-01-25 03:29:10|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643081360000|2022-01-25 03:29:20|3602.5|3596.5|3602.3|3596.3|3603.8|3597.8|3602.3|3596.3|3
1643081380000|2022-01-25 03:29:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1643081390000|2022-01-25 03:29:50|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|4
1643081420000|2022-01-25 03:30:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643081430000|2022-01-25 03:30:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643081440000|2022-01-25 03:30:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643081450000|2022-01-25 03:30:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643081530000|2022-01-25 03:32:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643081690000|2022-01-25 03:34:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1643081710000|2022-01-25 03:35:10|3599.3|3593.3|3600|3594|3600|3594|3599|3593|3
1643081740000|2022-01-25 03:35:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643081790000|2022-01-25 03:36:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643081810000|2022-01-25 03:36:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1643081870000|2022-01-25 03:37:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643081900000|2022-01-25 03:38:20|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643082070000|2022-01-25 03:41:10|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643082170000|2022-01-25 03:42:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1643082210000|2022-01-25 03:43:30|3603.3|3597.3|3605.3|3599.3|3605.3|3599.3|3603.3|3597.3|2
1643082220000|2022-01-25 03:43:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643082270000|2022-01-25 03:44:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643082320000|2022-01-25 03:45:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643083130000|2022-01-25 03:58:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643083270000|2022-01-25 04:01:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643083360000|2022-01-25 04:02:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643083410000|2022-01-25 04:03:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1643083460000|2022-01-25 04:04:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643083660000|2022-01-25 04:07:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643083700000|2022-01-25 04:08:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643083710000|2022-01-25 04:08:30|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643083760000|2022-01-25 04:09:20|3604|3598|3605|3599|3605.1|3599.1|3604|3598|3
1643083770000|2022-01-25 04:09:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643084070000|2022-01-25 04:14:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643084150000|2022-01-25 04:15:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643084260000|2022-01-25 04:17:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643084320000|2022-01-25 04:18:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643084430000|2022-01-25 04:20:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1643085260000|2022-01-25 04:34:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643085410000|2022-01-25 04:36:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643085610000|2022-01-25 04:40:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1643085840000|2022-01-25 04:44:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643086200000|2022-01-25 04:50:00|3602.8|3596.8|3599.6|3593.6|3602.8|3596.8|3599.6|3593.6|2
1643086210000|2022-01-25 04:50:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643086250000|2022-01-25 04:50:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643086530000|2022-01-25 04:55:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643086580000|2022-01-25 04:56:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643086590000|2022-01-25 04:56:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643086600000|2022-01-25 04:56:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643086670000|2022-01-25 04:57:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643086680000|2022-01-25 04:58:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643086700000|2022-01-25 04:58:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643086740000|2022-01-25 04:59:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643086880000|2022-01-25 05:01:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643086900000|2022-01-25 05:01:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643086940000|2022-01-25 05:02:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643086950000|2022-01-25 05:02:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643087220000|2022-01-25 05:07:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643087250000|2022-01-25 05:07:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643087540000|2022-01-25 05:12:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643087550000|2022-01-25 05:12:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643087570000|2022-01-25 05:12:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643087580000|2022-01-25 05:13:00|3602.1|3596.1|3603.8|3597.8|3603.8|3597.8|3602.1|3596.1|3
1643087610000|2022-01-25 05:13:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643087700000|2022-01-25 05:15:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643087750000|2022-01-25 05:15:50|3605|3599|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|3
1643087800000|2022-01-25 05:16:40|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|3
1643087840000|2022-01-25 05:17:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643087920000|2022-01-25 05:18:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643088040000|2022-01-25 05:20:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643088340000|2022-01-25 05:25:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643088350000|2022-01-25 05:25:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643088360000|2022-01-25 05:26:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643088400000|2022-01-25 05:26:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3603.8|3597.8|4
1643088600000|2022-01-25 05:30:00|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|5
1643088610000|2022-01-25 05:30:10|3604.5|3598.5|3600.5|3592.5|3604.5|3598.5|3600.5|3590.8|8
1643088620000|2022-01-25 05:30:20|3599.6|3593.6|3599.8|3593.8|3599.8|3593.8|3599.6|3593.6|2
1643088630000|2022-01-25 05:30:30|3599.9|3593.9|3598|3592|3599.9|3593.9|3597.8|3591.8|9
1643088650000|2022-01-25 05:30:50|3597.5|3591.5|3598|3592|3598.8|3592.8|3597.5|3591.5|6
1643088660000|2022-01-25 05:31:00|3598.3|3592.3|3598.5|3592.5|3599|3593|3598.3|3592.3|5
1643088670000|2022-01-25 05:31:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643088680000|2022-01-25 05:31:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|4
1643088690000|2022-01-25 05:31:30|3598.3|3592.3|3598.5|3592.5|3599|3593|3598.3|3592.3|6
1643088700000|2022-01-25 05:31:40|3598|3592|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|5
1643088710000|2022-01-25 05:31:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643088720000|2022-01-25 05:32:00|3599|3593|3600|3594|3600|3594|3599|3593|3
1643088730000|2022-01-25 05:32:10|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643088750000|2022-01-25 05:32:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643088760000|2022-01-25 05:32:40|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|2
1643088770000|2022-01-25 05:32:50|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|5
1643088780000|2022-01-25 05:33:00|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|3
1643088790000|2022-01-25 05:33:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643088830000|2022-01-25 05:33:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1643088840000|2022-01-25 05:34:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|4
1643088850000|2022-01-25 05:34:10|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1643088860000|2022-01-25 05:34:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|5
1643088870000|2022-01-25 05:34:30|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643088880000|2022-01-25 05:34:40|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1643088900000|2022-01-25 05:35:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643088910000|2022-01-25 05:35:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643088960000|2022-01-25 05:36:00|3596.5|3590.5|3595.5|3589.5|3596.5|3590.5|3595.3|3589.3|5
1643088990000|2022-01-25 05:36:30|3595.8|3589.8|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|6
1643089000000|2022-01-25 05:36:40|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643089010000|2022-01-25 05:36:50|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|2
1643089020000|2022-01-25 05:37:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1643089030000|2022-01-25 05:37:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643089040000|2022-01-25 05:37:20|3595|3589|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|7
1643089050000|2022-01-25 05:37:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|4
1643089060000|2022-01-25 05:37:40|3595|3589|3595|3589|3595.3|3589.3|3595|3589|3
1643089070000|2022-01-25 05:37:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643089080000|2022-01-25 05:38:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594|3588|3
1643089090000|2022-01-25 05:38:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643089100000|2022-01-25 05:38:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643089110000|2022-01-25 05:38:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643089130000|2022-01-25 05:38:50|3593|3587|3592.5|3586.5|3593|3587|3592.3|3586.3|4
1643089140000|2022-01-25 05:39:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643089160000|2022-01-25 05:39:20|3592|3586|3591.8|3585.8|3592|3586|3591.5|3585.5|4
1643089170000|2022-01-25 05:39:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1643089180000|2022-01-25 05:39:40|3591.8|3585.8|3592|3586|3592|3586|3591.5|3585.5|4
1643089190000|2022-01-25 05:39:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643089200000|2022-01-25 05:40:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643089210000|2022-01-25 05:40:10|3592.3|3586.3|3594.3|3588.3|3594.3|3588.3|3592.3|3586.3|6
1643089220000|2022-01-25 05:40:20|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|5
1643089230000|2022-01-25 05:40:30|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|5
1643089260000|2022-01-25 05:41:00|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596|3590|4
1643089290000|2022-01-25 05:41:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1643089300000|2022-01-25 05:41:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643089320000|2022-01-25 05:42:00|3597.5|3591.5|3597.8|3591.8|3598.5|3592.5|3597.5|3591.5|8
1643089360000|2022-01-25 05:42:40|3598|3592|3598.5|3592.5|3599|3593|3598|3592|7
1643089370000|2022-01-25 05:42:50|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|2
1643089380000|2022-01-25 05:43:00|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|3
1643089390000|2022-01-25 05:43:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643089400000|2022-01-25 05:43:20|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1643089420000|2022-01-25 05:43:40|3597|3591|3597.3|3591.3|3597.5|3591.5|3597|3591|5
1643089430000|2022-01-25 05:43:50|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1643089440000|2022-01-25 05:44:00|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643089470000|2022-01-25 05:44:30|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1643089480000|2022-01-25 05:44:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1643089490000|2022-01-25 05:44:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643089520000|2022-01-25 05:45:20|3598.5|3592.5|3597.5|3591.5|3598.5|3592.5|3597.3|3591.3|6
1643089530000|2022-01-25 05:45:30|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1643089540000|2022-01-25 05:45:40|3598|3592|3597.8|3591.8|3598.3|3592.3|3597.5|3591.5|9
1643089550000|2022-01-25 05:45:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643089560000|2022-01-25 05:46:00|3598.3|3592.3|3599|3593|3599|3593|3598.3|3592.3|5
1643089570000|2022-01-25 05:46:10|3599.3|3593.3|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|3
1643089580000|2022-01-25 05:46:20|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|4
1643089600000|2022-01-25 05:46:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643089610000|2022-01-25 05:46:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643089630000|2022-01-25 05:47:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.8|3593.8|4
1643089640000|2022-01-25 05:47:20|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643089650000|2022-01-25 05:47:30|3599.5|3593.5|3600|3594|3600|3594|3599.3|3593.3|5
1643089660000|2022-01-25 05:47:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1643089670000|2022-01-25 05:47:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643089720000|2022-01-25 05:48:40|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643089750000|2022-01-25 05:49:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643089760000|2022-01-25 05:49:20|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1643089770000|2022-01-25 05:49:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643089830000|2022-01-25 05:50:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643089900000|2022-01-25 05:51:40|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643089930000|2022-01-25 05:52:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1643089960000|2022-01-25 05:52:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643090010000|2022-01-25 05:53:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643090040000|2022-01-25 05:54:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1643090050000|2022-01-25 05:54:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643090060000|2022-01-25 05:54:20|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643090070000|2022-01-25 05:54:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643090120000|2022-01-25 05:55:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643090160000|2022-01-25 05:56:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1643090170000|2022-01-25 05:56:10|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643090210000|2022-01-25 05:56:50|3600.5|3594.5|3598.8|3592.8|3600.5|3594.5|3598.5|3592.5|8
1643090220000|2022-01-25 05:57:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1643090240000|2022-01-25 05:57:20|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|4
1643090260000|2022-01-25 05:57:40|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.8|3592.8|3
1643090270000|2022-01-25 05:57:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643090280000|2022-01-25 05:58:00|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643090290000|2022-01-25 05:58:10|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643090300000|2022-01-25 05:58:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643090320000|2022-01-25 05:58:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643090330000|2022-01-25 05:58:50|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1643090350000|2022-01-25 05:59:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643090400000|2022-01-25 06:00:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643090410000|2022-01-25 06:00:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|3
1643090430000|2022-01-25 06:00:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1643090440000|2022-01-25 06:00:40|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|3
1643090470000|2022-01-25 06:01:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643090480000|2022-01-25 06:01:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643090490000|2022-01-25 06:01:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643090500000|2022-01-25 06:01:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|3
1643090530000|2022-01-25 06:02:10|3599.5|3593.5|3598.3|3592.3|3599.5|3593.5|3598.3|3592.3|3
1643090540000|2022-01-25 06:02:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643090550000|2022-01-25 06:02:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643090590000|2022-01-25 06:03:10|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643090600000|2022-01-25 06:03:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643090610000|2022-01-25 06:03:30|3597.5|3591.5|3598.8|3592.8|3599|3593|3597.5|3591.5|3
1643090640000|2022-01-25 06:04:00|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643090660000|2022-01-25 06:04:20|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1643090690000|2022-01-25 06:04:50|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643090700000|2022-01-25 06:05:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643090720000|2022-01-25 06:05:20|3598|3592|3599.8|3593.8|3599.8|3593.8|3598|3592|5
1643090730000|2022-01-25 06:05:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643090740000|2022-01-25 06:05:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643090750000|2022-01-25 06:05:50|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643090760000|2022-01-25 06:06:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1643090770000|2022-01-25 06:06:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|3
1643090780000|2022-01-25 06:06:20|3600.8|3594.8|3601|3595|3601|3595|3600.5|3594.5|5
1643090790000|2022-01-25 06:06:30|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|4
1643090800000|2022-01-25 06:06:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643090810000|2022-01-25 06:06:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643090820000|2022-01-25 06:07:00|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643090840000|2022-01-25 06:07:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643090870000|2022-01-25 06:07:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1643090880000|2022-01-25 06:08:00|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1643090930000|2022-01-25 06:08:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643090950000|2022-01-25 06:09:10|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643090990000|2022-01-25 06:09:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643091000000|2022-01-25 06:10:00|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643091030000|2022-01-25 06:10:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643091040000|2022-01-25 06:10:40|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|4
1643091060000|2022-01-25 06:11:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643091080000|2022-01-25 06:11:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643091090000|2022-01-25 06:11:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643091100000|2022-01-25 06:11:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643091120000|2022-01-25 06:12:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643091160000|2022-01-25 06:12:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643091220000|2022-01-25 06:13:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643091270000|2022-01-25 06:14:30|3600.3|3594.3|3597|3591|3600.3|3594.3|3597|3591|2
1643091280000|2022-01-25 06:14:40|3597.3|3591.3|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1643091310000|2022-01-25 06:15:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643091360000|2022-01-25 06:16:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643091370000|2022-01-25 06:16:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1643091420000|2022-01-25 06:17:00|3598|3592|3597|3591|3598|3592|3597|3591|5
1643091430000|2022-01-25 06:17:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643091440000|2022-01-25 06:17:20|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|5
1643091460000|2022-01-25 06:17:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643091500000|2022-01-25 06:18:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1643091530000|2022-01-25 06:18:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643091540000|2022-01-25 06:19:00|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1643091550000|2022-01-25 06:19:10|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643091570000|2022-01-25 06:19:30|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643091590000|2022-01-25 06:19:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643091600000|2022-01-25 06:20:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643091610000|2022-01-25 06:20:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643091630000|2022-01-25 06:20:30|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1643091640000|2022-01-25 06:20:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643091650000|2022-01-25 06:20:50|3596.8|3590.8|3596|3590|3596.8|3590.8|3596|3590|7
1643091710000|2022-01-25 06:21:50|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|2
1643091720000|2022-01-25 06:22:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643091750000|2022-01-25 06:22:30|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1643091840000|2022-01-25 06:24:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643091930000|2022-01-25 06:25:30|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1643091940000|2022-01-25 06:25:40|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1643091960000|2022-01-25 06:26:00|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1643092000000|2022-01-25 06:26:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643092020000|2022-01-25 06:27:00|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|2
1643092030000|2022-01-25 06:27:10|3595.3|3589.3|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|5
1643092040000|2022-01-25 06:27:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643092080000|2022-01-25 06:28:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643092110000|2022-01-25 06:28:30|3595.5|3589.5|3595.8|3589.8|3596|3590|3595.5|3589.5|3
1643092150000|2022-01-25 06:29:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643092170000|2022-01-25 06:29:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643092200000|2022-01-25 06:30:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643092210000|2022-01-25 06:30:10|3595.5|3589.5|3594|3588|3595.5|3589.5|3594|3588|5
1643092220000|2022-01-25 06:30:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643092230000|2022-01-25 06:30:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1643092250000|2022-01-25 06:30:50|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|3
1643092260000|2022-01-25 06:31:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643092270000|2022-01-25 06:31:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1643092280000|2022-01-25 06:31:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|4
1643092290000|2022-01-25 06:31:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643092300000|2022-01-25 06:31:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643092330000|2022-01-25 06:32:10|3592.3|3586.3|3591|3585|3592.3|3586.3|3591|3585|5
1643092360000|2022-01-25 06:32:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643092370000|2022-01-25 06:32:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643092430000|2022-01-25 06:33:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643092440000|2022-01-25 06:34:00|3590|3584|3589.8|3583.8|3590|3584|3589.5|3583.5|3
1643092450000|2022-01-25 06:34:10|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1643092460000|2022-01-25 06:34:20|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|8
1643092470000|2022-01-25 06:34:30|3590|3584|3589.5|3583.5|3590|3584|3589|3583|7
1643092480000|2022-01-25 06:34:40|3589|3583|3589|3583|3589.5|3583.5|3589|3583|3
1643092500000|2022-01-25 06:35:00|3588.8|3582.8|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|2
1643092510000|2022-01-25 06:35:10|3588|3582|3586|3580|3588.5|3582.5|3586|3580|10
1643092520000|2022-01-25 06:35:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643092530000|2022-01-25 06:35:30|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643092540000|2022-01-25 06:35:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643092550000|2022-01-25 06:35:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643092560000|2022-01-25 06:36:00|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1643092570000|2022-01-25 06:36:10|3587.8|3581.8|3587.3|3581.3|3588.8|3582.8|3587.3|3581.3|5
1643092600000|2022-01-25 06:36:40|3587|3581|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|5
1643092610000|2022-01-25 06:36:50|3586|3580|3584.8|3578.8|3586|3580|3584.5|3578.5|5
1643092620000|2022-01-25 06:37:00|3584.5|3578.5|3586.3|3580.3|3586.3|3580.3|3584|3578|7
1643092630000|2022-01-25 06:37:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643092640000|2022-01-25 06:37:20|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643092680000|2022-01-25 06:38:00|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|4
1643092690000|2022-01-25 06:38:10|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643092700000|2022-01-25 06:38:20|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|3
1643092720000|2022-01-25 06:38:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1643092740000|2022-01-25 06:39:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|3
1643092750000|2022-01-25 06:39:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643092760000|2022-01-25 06:39:20|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643092770000|2022-01-25 06:39:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643092780000|2022-01-25 06:39:40|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|5
1643092800000|2022-01-25 06:40:00|3587|3581|3585.5|3579.5|3587|3581|3585.5|3579.5|6
1643092810000|2022-01-25 06:40:10|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|4
1643092820000|2022-01-25 06:40:20|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1643092830000|2022-01-25 06:40:30|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|3
1643092840000|2022-01-25 06:40:40|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1643092850000|2022-01-25 06:40:50|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|5
1643092860000|2022-01-25 06:41:00|3585|3579|3585.8|3579.8|3585.8|3579.8|3585|3579|4
1643092870000|2022-01-25 06:41:10|3585.5|3579.5|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|6
1643092890000|2022-01-25 06:41:30|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1643092910000|2022-01-25 06:41:50|3584.5|3578.5|3583|3577|3584.5|3578.5|3583|3577|7
1643092920000|2022-01-25 06:42:00|3583.8|3577.8|3583|3577|3583.8|3577.8|3583|3577|8
1643092930000|2022-01-25 06:42:10|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643092940000|2022-01-25 06:42:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643092950000|2022-01-25 06:42:30|3583.3|3577.3|3583.3|3577.3|3583.5|3577.5|3583.3|3577.3|3
1643092970000|2022-01-25 06:42:50|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|3
1643092980000|2022-01-25 06:43:00|3584|3578|3584|3578|3584.3|3578.3|3584|3578|3
1643093010000|2022-01-25 06:43:30|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|3
1643093020000|2022-01-25 06:43:40|3584.5|3578.5|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|6
1643093040000|2022-01-25 06:44:00|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|2
1643093110000|2022-01-25 06:45:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643093190000|2022-01-25 06:46:30|3585.8|3579.8|3587.3|3581.3|3587.3|3581.3|3585.8|3579.8|3
1643093210000|2022-01-25 06:46:50|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1643093220000|2022-01-25 06:47:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643093230000|2022-01-25 06:47:10|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1643093280000|2022-01-25 06:48:00|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1643093310000|2022-01-25 06:48:30|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1643093340000|2022-01-25 06:49:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643093370000|2022-01-25 06:49:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643093410000|2022-01-25 06:50:10|3586|3580|3585|3579|3586|3580|3584.8|3578.8|8
1643093420000|2022-01-25 06:50:20|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1643093430000|2022-01-25 06:50:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643093460000|2022-01-25 06:51:00|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3583.5|3577.5|11
1643093470000|2022-01-25 06:51:10|3584|3578|3584.5|3578.5|3584.5|3578.5|3583.5|3577.5|6
1643093480000|2022-01-25 06:51:20|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|2
1643093490000|2022-01-25 06:51:30|3584|3578|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|4
1643093500000|2022-01-25 06:51:40|3584.3|3578.3|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|5
1643093510000|2022-01-25 06:51:50|3584.3|3578.3|3582.8|3576.8|3584.5|3578.5|3582.3|3576.3|8
1643093530000|2022-01-25 06:52:10|3583.3|3577.3|3585|3579|3585|3579|3583.3|3577.3|13
1643093540000|2022-01-25 06:52:20|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|2
1643093550000|2022-01-25 06:52:30|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1643093560000|2022-01-25 06:52:40|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3584.5|3578.5|3
1643093570000|2022-01-25 06:52:50|3584.8|3578.8|3585.5|3579.5|3586|3580|3584.8|3578.8|6
1643093580000|2022-01-25 06:53:00|3584.8|3578.8|3586|3580|3586|3580|3584.5|3578.5|9
1643093590000|2022-01-25 06:53:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643093600000|2022-01-25 06:53:20|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|4
1643093620000|2022-01-25 06:53:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643093700000|2022-01-25 06:55:00|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1643093740000|2022-01-25 06:55:40|3587.8|3581.8|3586.8|3580.8|3587.8|3581.8|3586.8|3580.8|2
1643093750000|2022-01-25 06:55:50|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|2
1643093770000|2022-01-25 06:56:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3586.8|3580.8|3
1643093780000|2022-01-25 06:56:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587|3581|5
1643093810000|2022-01-25 06:56:50|3587.5|3581.5|3588|3582|3588|3582|3587.3|3581.3|5
1643093860000|2022-01-25 06:57:40|3587.8|3581.8|3586.5|3580.5|3587.8|3581.8|3586.5|3580.5|3
1643093880000|2022-01-25 06:58:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1643093910000|2022-01-25 06:58:30|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643093920000|2022-01-25 06:58:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643093950000|2022-01-25 06:59:10|3586.1|3580.1|3587|3581|3587|3581|3585.8|3579.8|4
1643093960000|2022-01-25 06:59:20|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|2
1643093970000|2022-01-25 06:59:30|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643093980000|2022-01-25 06:59:40|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|2
1643093990000|2022-01-25 06:59:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643094000000|2022-01-25 07:00:00|3589|3583|3590.5|3584.5|3590.5|3584.5|3589|3583|4
1643094010000|2022-01-25 07:00:10|3590.8|3584.8|3592|3586|3592|3586|3590.8|3584.8|2
1643094020000|2022-01-25 07:00:20|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|5
1643094030000|2022-01-25 07:00:30|3593|3587|3592|3586|3593|3587|3592|3586|5
1643094070000|2022-01-25 07:01:10|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|4
1643094080000|2022-01-25 07:01:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643094100000|2022-01-25 07:01:40|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1643094140000|2022-01-25 07:02:20|3590.3|3584.3|3591.5|3585.5|3591.5|3585.5|3590.3|3584.3|3
1643094180000|2022-01-25 07:03:00|3590.5|3584.5|3589.8|3583.8|3591|3585|3589.8|3583.8|4
1643094190000|2022-01-25 07:03:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643094250000|2022-01-25 07:04:10|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1643094270000|2022-01-25 07:04:30|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1643094300000|2022-01-25 07:05:00|3587.3|3581.3|3584.5|3578.5|3587.3|3581.3|3584.5|3578.5|2
1643094310000|2022-01-25 07:05:10|3584.8|3578.8|3585.8|3579.8|3585.8|3579.8|3584.8|3578.8|2
1643094320000|2022-01-25 07:05:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1643094340000|2022-01-25 07:05:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643094350000|2022-01-25 07:05:50|3586|3580|3586|3580|3586|3580|3585.8|3579.8|3
1643094380000|2022-01-25 07:06:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643094390000|2022-01-25 07:06:30|3585.5|3579.5|3582.8|3576.8|3585.5|3579.5|3582.5|3576.5|7
1643094400000|2022-01-25 07:06:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643094410000|2022-01-25 07:06:50|3582.3|3576.3|3581|3575|3582.3|3576.3|3581|3575|4
1643094420000|2022-01-25 07:07:00|3581.3|3575.3|3581.3|3575.3|3582.8|3576.8|3581.3|3575.3|6
1643094430000|2022-01-25 07:07:10|3581.5|3575.5|3582.5|3576.5|3582.5|3576.5|3581.5|3575.5|4
1643094440000|2022-01-25 07:07:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1643094450000|2022-01-25 07:07:30|3581.8|3575.8|3579.8|3573.8|3581.8|3575.8|3579.5|3573.5|5
1643094470000|2022-01-25 07:07:50|3579.5|3573.5|3577.5|3571.5|3579.5|3573.5|3577.5|3571.5|3
1643094480000|2022-01-25 07:08:00|3577.3|3571.3|3575|3569|3577.3|3571.3|3574.9|3568.9|3
1643094490000|2022-01-25 07:08:10|3574.9|3568.9|3575|3569|3575.3|3569.3|3574|3568|5
1643094500000|2022-01-25 07:08:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643094510000|2022-01-25 07:08:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643094530000|2022-01-25 07:08:50|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643094540000|2022-01-25 07:09:00|3575.5|3569.5|3576|3570|3576|3570|3575.5|3569.5|2
1643094590000|2022-01-25 07:09:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1643094600000|2022-01-25 07:10:00|3576|3570|3575.8|3569.8|3576|3570|3575.5|3569.5|3
1643094630000|2022-01-25 07:10:30|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|3
1643094640000|2022-01-25 07:10:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643094650000|2022-01-25 07:10:50|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1643094660000|2022-01-25 07:11:00|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|2
1643094680000|2022-01-25 07:11:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1643094700000|2022-01-25 07:11:40|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1643094720000|2022-01-25 07:12:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1643094780000|2022-01-25 07:13:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643094800000|2022-01-25 07:13:20|3574.8|3568.8|3576.3|3570.3|3576.3|3570.3|3574.5|3568.5|4
1643094810000|2022-01-25 07:13:30|3576|3570|3574.8|3568.8|3576|3570|3574.8|3568.8|5
1643094820000|2022-01-25 07:13:40|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1643094830000|2022-01-25 07:13:50|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1643094850000|2022-01-25 07:14:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643094870000|2022-01-25 07:14:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|4
1643094880000|2022-01-25 07:14:40|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1643094900000|2022-01-25 07:15:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|3
1643094920000|2022-01-25 07:15:20|3574.3|3568.3|3577|3571|3577|3571|3574.3|3568.3|4
1643094930000|2022-01-25 07:15:30|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1643094960000|2022-01-25 07:16:00|3575.9|3569.9|3575.3|3569.3|3575.9|3569.9|3575|3569|3
1643094970000|2022-01-25 07:16:10|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1643094980000|2022-01-25 07:16:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|4
1643094990000|2022-01-25 07:16:30|3575.5|3569.5|3577.3|3571.3|3577.3|3571.3|3575.5|3569.5|2
1643095000000|2022-01-25 07:16:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1643095010000|2022-01-25 07:16:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643095050000|2022-01-25 07:17:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1643095060000|2022-01-25 07:17:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643095070000|2022-01-25 07:17:50|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|3
1643095080000|2022-01-25 07:18:00|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1643095090000|2022-01-25 07:18:10|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|3
1643095100000|2022-01-25 07:18:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1643095120000|2022-01-25 07:18:40|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1643095130000|2022-01-25 07:18:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1643095140000|2022-01-25 07:19:00|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|3
1643095150000|2022-01-25 07:19:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1643095160000|2022-01-25 07:19:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643095170000|2022-01-25 07:19:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1643095220000|2022-01-25 07:20:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643095230000|2022-01-25 07:20:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1643095250000|2022-01-25 07:20:50|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643095280000|2022-01-25 07:21:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1643095310000|2022-01-25 07:21:50|3574.3|3568.3|3572.3|3566.3|3574.3|3568.3|3572.3|3566.3|3
1643095320000|2022-01-25 07:22:00|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1643095330000|2022-01-25 07:22:10|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|2
1643095340000|2022-01-25 07:22:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1643095400000|2022-01-25 07:23:20|3572|3566|3572|3566|3572|3566|3572|3566|1
1643095450000|2022-01-25 07:24:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1643095460000|2022-01-25 07:24:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1643095470000|2022-01-25 07:24:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1643095480000|2022-01-25 07:24:40|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1643095490000|2022-01-25 07:24:50|3568.8|3562.8|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|2
1643095510000|2022-01-25 07:25:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1643095550000|2022-01-25 07:25:50|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|2
1643095560000|2022-01-25 07:26:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1643095610000|2022-01-25 07:26:50|3567|3561|3567|3561|3567|3561|3567|3561|1
1643095650000|2022-01-25 07:27:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1643095660000|2022-01-25 07:27:40|3569.5|3563.5|3570.5|3564.5|3570.5|3564.5|3569.5|3563.5|3
1643095730000|2022-01-25 07:28:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1643095760000|2022-01-25 07:29:20|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1643095780000|2022-01-25 07:29:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1643095800000|2022-01-25 07:30:00|3570.8|3564.8|3569.5|3563.5|3570.8|3564.8|3569.5|3563.5|2
1643095810000|2022-01-25 07:30:10|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|2
1643095830000|2022-01-25 07:30:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1643095850000|2022-01-25 07:30:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1643095870000|2022-01-25 07:31:10|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|2
1643095880000|2022-01-25 07:31:20|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1643095890000|2022-01-25 07:31:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1643095960000|2022-01-25 07:32:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1643095980000|2022-01-25 07:33:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1643096050000|2022-01-25 07:34:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1643096080000|2022-01-25 07:34:40|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1643096150000|2022-01-25 07:35:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1643096160000|2022-01-25 07:36:00|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1643096220000|2022-01-25 07:37:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1643096280000|2022-01-25 07:38:00|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1643096350000|2022-01-25 07:39:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1643096360000|2022-01-25 07:39:20|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1643096430000|2022-01-25 07:40:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1643096450000|2022-01-25 07:40:50|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1643096470000|2022-01-25 07:41:10|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1643096490000|2022-01-25 07:41:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1643096500000|2022-01-25 07:41:40|3572.5|3566.5|3571.3|3565.3|3572.5|3566.5|3571.3|3565.3|2
1643096510000|2022-01-25 07:41:50|3570.1|3564.1|3569.8|3563.8|3570.1|3564.1|3569.8|3563.8|2
1643096540000|2022-01-25 07:42:20|3570|3564|3571|3565|3571|3565|3570|3564|2
1643096550000|2022-01-25 07:42:30|3571.8|3565.8|3572.8|3566.8|3572.8|3566.8|3571.8|3565.8|3
1643096560000|2022-01-25 07:42:40|3572.3|3566.3|3575.5|3569.5|3575.5|3569.5|3572.3|3566.3|3
1643096570000|2022-01-25 07:42:50|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|3
1643096580000|2022-01-25 07:43:00|3576.8|3570.8|3575|3569|3576.8|3570.8|3575|3569|4
1643096590000|2022-01-25 07:43:10|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|3
1643096600000|2022-01-25 07:43:20|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1643096610000|2022-01-25 07:43:30|3574.3|3568.3|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|3
1643096620000|2022-01-25 07:43:40|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|4
1643096640000|2022-01-25 07:44:00|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1643096700000|2022-01-25 07:45:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643096720000|2022-01-25 07:45:20|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1643096770000|2022-01-25 07:46:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1643096820000|2022-01-25 07:47:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643096840000|2022-01-25 07:47:20|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1643096870000|2022-01-25 07:47:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643096900000|2022-01-25 07:48:20|3577.5|3571.5|3578.8|3572.8|3578.8|3572.8|3577.5|3571.5|6
1643096940000|2022-01-25 07:49:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1643096960000|2022-01-25 07:49:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1643096990000|2022-01-25 07:49:50|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|2
1643097000000|2022-01-25 07:50:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1643097010000|2022-01-25 07:50:10|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1643097020000|2022-01-25 07:50:20|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1643097060000|2022-01-25 07:51:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1643097070000|2022-01-25 07:51:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1643097080000|2022-01-25 07:51:20|3575|3569|3573.5|3567.5|3575|3569|3573.5|3567.5|3
1643097150000|2022-01-25 07:52:30|3574.8|3568.8|3573.8|3567.8|3574.8|3568.8|3573.8|3567.8|2
1643097230000|2022-01-25 07:53:50|3574|3568|3577|3571|3577|3571|3574|3568|3
1643097250000|2022-01-25 07:54:10|3576.8|3570.8|3571.5|3565.5|3576.8|3570.8|3571.5|3565.5|3
1643097260000|2022-01-25 07:54:20|3572.8|3566.8|3571.3|3565.3|3572.8|3566.8|3571.3|3565.3|2
1643097290000|2022-01-25 07:54:50|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|2
1643097330000|2022-01-25 07:55:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1643097340000|2022-01-25 07:55:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1643097350000|2022-01-25 07:55:50|3571.8|3565.8|3573|3567|3573|3567|3571.8|3565.8|3
1643097360000|2022-01-25 07:56:00|3573.8|3567.8|3572.5|3566.5|3574.3|3568.3|3572.5|3566.5|4
1643097370000|2022-01-25 07:56:10|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|2
1643097420000|2022-01-25 07:57:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1643097460000|2022-01-25 07:57:40|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1643097490000|2022-01-25 07:58:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|3
1643097500000|2022-01-25 07:58:20|3575|3569|3574.8|3568.8|3575|3569|3574|3568|4
1643097510000|2022-01-25 07:58:30|3575.6|3569.6|3575.3|3569.3|3575.6|3569.6|3575.1|3569.1|4
1643097590000|2022-01-25 07:59:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1643097600000|2022-01-25 08:00:00|3574.5|3568.5|3575|3569|3575|3569|3574.3|3568.3|4
1643097610000|2022-01-25 08:00:10|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1643097620000|2022-01-25 08:00:20|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.5|3568.5|3
1643097630000|2022-01-25 08:00:30|3575|3569|3575.8|3569.8|3576|3570|3575|3569|3
1643097660000|2022-01-25 08:01:00|3575.3|3569.3|3576.3|3570.3|3576.3|3570.3|3575.3|3569.3|2
1643097670000|2022-01-25 08:01:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643097680000|2022-01-25 08:01:20|3577.9|3571.9|3579.5|3573.5|3579.5|3573.5|3577.9|3571.9|5
1643097690000|2022-01-25 08:01:30|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|2
1643097710000|2022-01-25 08:01:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643097720000|2022-01-25 08:02:00|3580.5|3574.5|3581|3575|3581.8|3575.8|3580.5|3574.5|4
1643097730000|2022-01-25 08:02:10|3581.3|3575.3|3582.8|3576.8|3582.8|3576.8|3581.3|3575.3|4
1643097740000|2022-01-25 08:02:20|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1643097760000|2022-01-25 08:02:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643097770000|2022-01-25 08:02:50|3582.8|3576.8|3582.8|3576.8|3583|3577|3582.8|3576.8|3
1643097790000|2022-01-25 08:03:10|3583.5|3577.5|3584.8|3578.8|3584.8|3578.8|3583.5|3577.5|2
1643097800000|2022-01-25 08:03:20|3584.5|3578.5|3582.5|3576.5|3584.5|3578.5|3582.5|3576.5|6
1643097820000|2022-01-25 08:03:40|3582.3|3576.3|3584|3578|3584|3578|3582.3|3576.3|5
1643097830000|2022-01-25 08:03:50|3583.3|3577.3|3580.5|3574.5|3583.3|3577.3|3580.5|3574.5|4
1643097840000|2022-01-25 08:04:00|3578.8|3572.8|3578|3572|3578.8|3572.8|3578|3572|3
1643097850000|2022-01-25 08:04:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643097860000|2022-01-25 08:04:20|3578|3572|3575.8|3569.8|3578|3572|3575.5|3569.5|4
1643097870000|2022-01-25 08:04:30|3575.3|3569.3|3573.8|3567.8|3575.3|3569.3|3573.8|3567.8|3
1643097880000|2022-01-25 08:04:40|3572.8|3566.8|3573|3567|3573|3567|3572.5|3566.5|4
1643097890000|2022-01-25 08:04:50|3573.8|3567.8|3574.8|3568.8|3575.3|3569.3|3573.8|3567.8|6
1643097900000|2022-01-25 08:05:00|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|3
1643097910000|2022-01-25 08:05:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1643097930000|2022-01-25 08:05:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1643097940000|2022-01-25 08:05:40|3575.3|3569.3|3576|3570|3576.3|3570.3|3575.3|3569.3|4
1643097950000|2022-01-25 08:05:50|3576.3|3570.3|3575|3569|3576.3|3570.3|3575|3569|3
1643097970000|2022-01-25 08:06:10|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|4
1643098000000|2022-01-25 08:06:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643098050000|2022-01-25 08:07:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1643098070000|2022-01-25 08:07:50|3574.8|3568.8|3574|3568|3574.8|3568.8|3574|3568|2
1643098090000|2022-01-25 08:08:10|3574.3|3568.3|3576|3570|3576|3570|3574.3|3568.3|2
1643098100000|2022-01-25 08:08:20|3576.5|3570.5|3579|3573|3579|3573|3576.5|3570.5|4
1643098110000|2022-01-25 08:08:30|3579.5|3573.5|3579|3573|3579.5|3573.5|3578.5|3572.5|6
1643098120000|2022-01-25 08:08:40|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579|3573|4
1643098130000|2022-01-25 08:08:50|3580.5|3574.5|3579.3|3573.3|3580.5|3574.5|3579.3|3573.3|4
1643098140000|2022-01-25 08:09:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643098170000|2022-01-25 08:09:30|3580.8|3574.8|3582.5|3576.5|3582.5|3576.5|3580.8|3574.8|4
1643098190000|2022-01-25 08:09:50|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1643098200000|2022-01-25 08:10:00|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1643098210000|2022-01-25 08:10:10|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1643098220000|2022-01-25 08:10:20|3583|3577|3582.8|3576.8|3583|3577|3581.8|3575.8|4
1643098230000|2022-01-25 08:10:30|3583.3|3577.3|3584.5|3578.5|3584.5|3578.5|3583.3|3577.3|5
1643098240000|2022-01-25 08:10:40|3584.8|3578.8|3586.8|3580.8|3586.8|3580.8|3584.8|3578.8|2
1643098250000|2022-01-25 08:10:50|3586.6|3580.6|3588|3582|3588|3582|3586.5|3580.5|4
1643098270000|2022-01-25 08:11:10|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1643098310000|2022-01-25 08:11:50|3588.8|3582.8|3593|3587|3593|3587|3588.8|3582.8|6
1643098320000|2022-01-25 08:12:00|3591.5|3585.5|3587.8|3581.8|3591.5|3585.5|3587.8|3581.8|5
1643098340000|2022-01-25 08:12:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643098350000|2022-01-25 08:12:30|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643098360000|2022-01-25 08:12:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643098370000|2022-01-25 08:12:50|3588.3|3582.3|3586.5|3580.5|3588.3|3582.3|3586.5|3580.5|5
1643098440000|2022-01-25 08:14:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643098520000|2022-01-25 08:15:20|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1643098530000|2022-01-25 08:15:30|3586.5|3580.5|3584.5|3578.5|3586.5|3580.5|3584.5|3578.5|2
1643098540000|2022-01-25 08:15:40|3584.3|3578.3|3581.3|3575.3|3584.3|3578.3|3581.3|3575.3|3
1643098550000|2022-01-25 08:15:50|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|2
1643098560000|2022-01-25 08:16:00|3580|3574|3578.8|3572.8|3580|3574|3578.8|3572.8|2
1643098590000|2022-01-25 08:16:30|3579|3573|3579.5|3573.5|3579.5|3573.5|3579|3573|2
1643098610000|2022-01-25 08:16:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643098620000|2022-01-25 08:17:00|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|2
1643098690000|2022-01-25 08:18:10|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1643098700000|2022-01-25 08:18:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1643098710000|2022-01-25 08:18:30|3577.8|3571.8|3575.5|3569.5|3577.8|3571.8|3575.5|3569.5|2
1643098730000|2022-01-25 08:18:50|3577|3571|3578.5|3572.5|3578.5|3572.5|3577|3571|2
1643098740000|2022-01-25 08:19:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579|3573|4
1643098750000|2022-01-25 08:19:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643098760000|2022-01-25 08:19:20|3581|3575|3580|3574|3581.3|3575.3|3580|3574|4
1643098770000|2022-01-25 08:19:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643098780000|2022-01-25 08:19:40|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1643098800000|2022-01-25 08:20:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1643098810000|2022-01-25 08:20:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643098830000|2022-01-25 08:20:30|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.8|3572.8|2
1643098850000|2022-01-25 08:20:50|3579|3573|3580.5|3574.5|3580.5|3574.5|3579|3573|2
1643098860000|2022-01-25 08:21:00|3579.5|3573.5|3581|3575|3581|3575|3579.3|3573.3|5
1643098870000|2022-01-25 08:21:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643098880000|2022-01-25 08:21:20|3581|3575|3579.5|3573.5|3581|3575|3579.5|3573.5|2
1643098890000|2022-01-25 08:21:30|3579.3|3573.3|3581.8|3575.8|3581.8|3575.8|3579|3573|5
1643098900000|2022-01-25 08:21:40|3582.3|3576.3|3579.8|3573.8|3582.5|3576.5|3579.8|3573.8|6
1643098920000|2022-01-25 08:22:00|3580|3574|3578.5|3572.5|3580|3574|3578.5|3572.5|5
1643098930000|2022-01-25 08:22:10|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1643098940000|2022-01-25 08:22:20|3580|3574|3579.3|3573.3|3580|3574|3579.3|3573.3|3
1643098950000|2022-01-25 08:22:30|3580|3574|3579.5|3573.5|3580.5|3574.5|3579.5|3573.5|6
1643098960000|2022-01-25 08:22:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643098970000|2022-01-25 08:22:50|3581|3575|3581.8|3575.8|3581.8|3575.8|3581|3575|2
1643098980000|2022-01-25 08:23:00|3582|3576|3582.5|3576.5|3582.5|3576.5|3582|3576|2
1643099000000|2022-01-25 08:23:20|3582.3|3576.3|3583.5|3577.5|3583.5|3577.5|3582.3|3576.3|4
1643099010000|2022-01-25 08:23:30|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.5|3576.5|3
1643099020000|2022-01-25 08:23:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1643099030000|2022-01-25 08:23:50|3583.8|3577.8|3582.3|3576.3|3583.8|3577.8|3582|3576|5
1643099060000|2022-01-25 08:24:20|3582.5|3576.5|3581|3575|3582.5|3576.5|3581|3575|4
1643099080000|2022-01-25 08:24:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643099090000|2022-01-25 08:24:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643099100000|2022-01-25 08:25:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643099110000|2022-01-25 08:25:10|3580|3574|3579.5|3573.5|3580|3574|3579.3|3573.3|5
1643099160000|2022-01-25 08:26:00|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3580.3|3574.3|3
1643099170000|2022-01-25 08:26:10|3582|3576|3582|3576|3582|3576|3582|3576|1
1643099190000|2022-01-25 08:26:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643099220000|2022-01-25 08:27:00|3582|3576|3582.5|3576.5|3583|3577|3582|3576|4
1643099230000|2022-01-25 08:27:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643099250000|2022-01-25 08:27:30|3583.5|3577.5|3581.8|3575.8|3583.5|3577.5|3581.8|3575.8|2
1643099260000|2022-01-25 08:27:40|3582.3|3576.3|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|2
1643099280000|2022-01-25 08:28:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643099350000|2022-01-25 08:29:10|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643099360000|2022-01-25 08:29:20|3582.3|3576.3|3577.5|3571.5|3582.3|3576.3|3577.5|3571.5|2
1643099370000|2022-01-25 08:29:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1643099380000|2022-01-25 08:29:40|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|2
1643099390000|2022-01-25 08:29:50|3578.8|3572.8|3577.8|3571.8|3578.8|3572.8|3577.8|3571.8|2
1643099400000|2022-01-25 08:30:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1643099430000|2022-01-25 08:30:30|3577.8|3571.8|3576.8|3570.8|3577.8|3571.8|3576.8|3570.8|2
1643099440000|2022-01-25 08:30:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643099450000|2022-01-25 08:30:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643099460000|2022-01-25 08:31:00|3576|3570|3575.3|3569.3|3576|3570|3575.3|3569.3|2
1643099490000|2022-01-25 08:31:30|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1643099500000|2022-01-25 08:31:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1643099510000|2022-01-25 08:31:50|3574.8|3568.8|3576.3|3570.3|3576.3|3570.3|3574.8|3568.8|2
1643099530000|2022-01-25 08:32:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1643099540000|2022-01-25 08:32:20|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1643099590000|2022-01-25 08:33:10|3576.5|3570.5|3577.5|3571.5|3578.5|3572.5|3576.5|3570.5|4
1643099700000|2022-01-25 08:35:00|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.3|3570.3|5
1643099710000|2022-01-25 08:35:10|3576.8|3570.8|3578|3572|3578|3572|3576.8|3570.8|2
1643099720000|2022-01-25 08:35:20|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|2
1643099750000|2022-01-25 08:35:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643099800000|2022-01-25 08:36:40|3580|3574|3581.5|3575.5|3581.5|3575.5|3580|3574|3
1643099810000|2022-01-25 08:36:50|3581.8|3575.8|3581.3|3575.3|3582|3576|3581.3|3575.3|3
1643099820000|2022-01-25 08:37:00|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|3
1643099840000|2022-01-25 08:37:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643099880000|2022-01-25 08:38:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643099900000|2022-01-25 08:38:20|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|3
1643099950000|2022-01-25 08:39:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1643100000000|2022-01-25 08:40:00|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|3
1643100050000|2022-01-25 08:40:50|3581.8|3575.8|3582.5|3576.5|3583.3|3577.3|3581.8|3575.8|4
1643100060000|2022-01-25 08:41:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643100100000|2022-01-25 08:41:40|3583|3577|3584.8|3578.8|3584.8|3578.8|3583|3577|2
1643100110000|2022-01-25 08:41:50|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643100140000|2022-01-25 08:42:20|3585|3579|3581.5|3575.5|3585|3579|3581.5|3575.5|3
1643100150000|2022-01-25 08:42:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643100160000|2022-01-25 08:42:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643100200000|2022-01-25 08:43:20|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1643100230000|2022-01-25 08:43:50|3581|3575|3583.5|3577.5|3584|3578|3581|3575|3
1643100250000|2022-01-25 08:44:10|3583.3|3577.3|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|2
1643100280000|2022-01-25 08:44:40|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1643100290000|2022-01-25 08:44:50|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1643100300000|2022-01-25 08:45:00|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1643100310000|2022-01-25 08:45:10|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|3
1643100320000|2022-01-25 08:45:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643100330000|2022-01-25 08:45:30|3581.8|3575.8|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|3
1643100340000|2022-01-25 08:45:40|3583.3|3577.3|3583|3577|3584.5|3578.5|3583|3577|8
1643100370000|2022-01-25 08:46:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643100380000|2022-01-25 08:46:20|3582.5|3576.5|3583|3577|3583.3|3577.3|3582.3|3576.3|4
1643100390000|2022-01-25 08:46:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643100410000|2022-01-25 08:46:50|3583.5|3577.5|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|3
1643100420000|2022-01-25 08:47:00|3583.3|3577.3|3583.5|3577.5|3584.3|3578.3|3583.3|3577.3|4
1643100430000|2022-01-25 08:47:10|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1643100440000|2022-01-25 08:47:20|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|3
1643100450000|2022-01-25 08:47:30|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|3
1643100460000|2022-01-25 08:47:40|3584.5|3578.5|3584|3578|3584.8|3578.8|3584|3578|4
1643100470000|2022-01-25 08:47:50|3584.3|3578.3|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|4
1643100540000|2022-01-25 08:49:00|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1643100550000|2022-01-25 08:49:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1643100560000|2022-01-25 08:49:20|3585.3|3579.3|3586|3580|3586|3580|3585.3|3579.3|3
1643100570000|2022-01-25 08:49:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643100580000|2022-01-25 08:49:40|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|2
1643100590000|2022-01-25 08:49:50|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|3
1643100620000|2022-01-25 08:50:20|3584.5|3578.5|3584.8|3578.8|3585|3579|3584.5|3578.5|3
1643100630000|2022-01-25 08:50:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643100660000|2022-01-25 08:51:00|3585.5|3579.5|3588.5|3582.5|3588.5|3582.5|3585.5|3579.5|2
1643100670000|2022-01-25 08:51:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643100680000|2022-01-25 08:51:20|3588.5|3582.5|3588.4|3582.4|3588.5|3582.5|3588.4|3582.4|2
1643100690000|2022-01-25 08:51:30|3588.5|3582.5|3588.9|3582.9|3588.9|3582.9|3588.5|3582.5|2
1643100700000|2022-01-25 08:51:40|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1643100710000|2022-01-25 08:51:50|3588|3582|3584.3|3578.3|3588|3582|3584.3|3578.3|5
1643100720000|2022-01-25 08:52:00|3584|3578|3584|3578|3584|3578|3584|3578|1
1643100750000|2022-01-25 08:52:30|3585.3|3579.3|3586.3|3580.3|3586.3|3580.3|3585.3|3579.3|2
1643100760000|2022-01-25 08:52:40|3586|3580|3586|3580|3586|3580|3585.8|3579.8|3
1643100780000|2022-01-25 08:53:00|3586.3|3580.3|3587|3581|3587|3581|3586.3|3580.3|2
1643100800000|2022-01-25 08:53:20|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|2
1643100810000|2022-01-25 08:53:30|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587|3581|4
1643100820000|2022-01-25 08:53:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643100830000|2022-01-25 08:53:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643100840000|2022-01-25 08:54:00|3589|3583|3588|3582|3589|3583|3588|3582|2
1643100850000|2022-01-25 08:54:10|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1643100860000|2022-01-25 08:54:20|3587.8|3581.8|3588.8|3582.8|3588.8|3582.8|3587.8|3581.8|2
1643100870000|2022-01-25 08:54:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643100890000|2022-01-25 08:54:50|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588|3582|3
1643100920000|2022-01-25 08:55:20|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|2
1643100960000|2022-01-25 08:56:00|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|3
1643100970000|2022-01-25 08:56:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643100980000|2022-01-25 08:56:20|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1643100990000|2022-01-25 08:56:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643101010000|2022-01-25 08:56:50|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1643101060000|2022-01-25 08:57:40|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1643101080000|2022-01-25 08:58:00|3586.3|3580.3|3585.4|3579.4|3586.3|3580.3|3584.5|3578.5|3
1643101090000|2022-01-25 08:58:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643101120000|2022-01-25 08:58:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643101130000|2022-01-25 08:58:50|3586.4|3580.4|3587.6|3581.6|3587.8|3581.8|3585.8|3579.8|8
1643101140000|2022-01-25 08:59:00|3588.9|3582.9|3588.8|3582.8|3588.9|3582.9|3588.8|3582.8|2
1643101150000|2022-01-25 08:59:10|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1643101170000|2022-01-25 08:59:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643101270000|2022-01-25 09:01:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643101280000|2022-01-25 09:01:20|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|4
1643101310000|2022-01-25 09:01:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1643101330000|2022-01-25 09:02:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643101350000|2022-01-25 09:02:30|3588.5|3582.5|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|3
1643101360000|2022-01-25 09:02:40|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1643101370000|2022-01-25 09:02:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643101380000|2022-01-25 09:03:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643101390000|2022-01-25 09:03:10|3589.3|3583.3|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|5
1643101400000|2022-01-25 09:03:20|3589.3|3583.3|3586.3|3580.3|3589.3|3583.3|3586.3|3580.3|2
1643101410000|2022-01-25 09:03:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643101420000|2022-01-25 09:03:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3585.8|3579.8|5
1643101430000|2022-01-25 09:03:50|3587.3|3581.3|3587|3581|3587.8|3581.8|3586.8|3580.8|4
1643101440000|2022-01-25 09:04:00|3586.8|3580.8|3585.3|3579.3|3586.8|3580.8|3585.3|3579.3|3
1643101450000|2022-01-25 09:04:10|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|2
1643101460000|2022-01-25 09:04:20|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|2
1643101470000|2022-01-25 09:04:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643101480000|2022-01-25 09:04:40|3587.8|3581.8|3588.3|3582.3|3589|3583|3587.8|3581.8|7
1643101490000|2022-01-25 09:04:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1643101510000|2022-01-25 09:05:10|3587|3581|3587.3|3581.3|3587.5|3581.5|3587|3581|3
1643101520000|2022-01-25 09:05:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1643101530000|2022-01-25 09:05:30|3587.3|3581.3|3588.5|3582.5|3588.5|3582.5|3587.3|3581.3|4
1643101560000|2022-01-25 09:06:00|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1643101570000|2022-01-25 09:06:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643101580000|2022-01-25 09:06:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643101610000|2022-01-25 09:06:50|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|4
1643101620000|2022-01-25 09:07:00|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|3
1643101630000|2022-01-25 09:07:10|3592|3586|3590.8|3584.8|3592.5|3586.5|3590.8|3584.8|8
1643101640000|2022-01-25 09:07:20|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643101650000|2022-01-25 09:07:30|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1643101670000|2022-01-25 09:07:50|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|3
1643101690000|2022-01-25 09:08:10|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.3|3582.3|6
1643101700000|2022-01-25 09:08:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643101720000|2022-01-25 09:08:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643101730000|2022-01-25 09:08:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643101750000|2022-01-25 09:09:10|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1643101760000|2022-01-25 09:09:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1643101770000|2022-01-25 09:09:30|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643101780000|2022-01-25 09:09:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643101790000|2022-01-25 09:09:50|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643101800000|2022-01-25 09:10:00|3589.3|3583.3|3589.3|3583.3|3590|3584|3588.8|3582.8|7
1643101840000|2022-01-25 09:10:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643101860000|2022-01-25 09:11:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643101890000|2022-01-25 09:11:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643101920000|2022-01-25 09:12:00|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|3
1643101930000|2022-01-25 09:12:10|3590|3584|3592|3586|3592|3586|3589.8|3583.8|5
1643101940000|2022-01-25 09:12:20|3591.8|3585.8|3590.3|3584.3|3591.8|3585.8|3589.3|3583.3|6
1643101950000|2022-01-25 09:12:30|3589.5|3583.5|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|6
1643101960000|2022-01-25 09:12:40|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|2
1643101970000|2022-01-25 09:12:50|3589.5|3583.5|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|6
1643101990000|2022-01-25 09:13:10|3590|3584|3589.5|3583.5|3590.5|3584.5|3589.3|3583.3|8
1643102000000|2022-01-25 09:13:20|3589.8|3583.8|3589|3583|3589.8|3583.8|3589|3583|2
1643102050000|2022-01-25 09:14:10|3589.3|3583.3|3588.3|3582.3|3589.3|3583.3|3588.3|3582.3|5
1643102060000|2022-01-25 09:14:20|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1643102070000|2022-01-25 09:14:30|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1643102080000|2022-01-25 09:14:40|3588|3582|3588|3582|3588.3|3582.3|3587.5|3581.5|7
1643102090000|2022-01-25 09:14:50|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1643102110000|2022-01-25 09:15:10|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1643102120000|2022-01-25 09:15:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587|3581|4
1643102130000|2022-01-25 09:15:30|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643102140000|2022-01-25 09:15:40|3587.3|3581.3|3588.8|3582.8|3588.8|3582.8|3587.3|3581.3|4
1643102170000|2022-01-25 09:16:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643102180000|2022-01-25 09:16:20|3589.8|3583.8|3590.8|3584.8|3591.5|3585.5|3589.8|3583.8|4
1643102190000|2022-01-25 09:16:30|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|7
1643102200000|2022-01-25 09:16:40|3592|3586|3593.5|3587.5|3594|3588|3592|3586|9
1643102210000|2022-01-25 09:16:50|3594|3588|3594.8|3588.8|3595|3589|3593.8|3587.8|5
1643102220000|2022-01-25 09:17:00|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|2
1643102250000|2022-01-25 09:17:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643102260000|2022-01-25 09:17:40|3593.5|3587.5|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|5
1643102270000|2022-01-25 09:17:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.8|3585.8|3
1643102280000|2022-01-25 09:18:00|3591.5|3585.5|3592.8|3586.8|3592.8|3586.8|3591.5|3585.5|3
1643102300000|2022-01-25 09:18:20|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|3
1643102310000|2022-01-25 09:18:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643102320000|2022-01-25 09:18:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1643102350000|2022-01-25 09:19:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643102370000|2022-01-25 09:19:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643102380000|2022-01-25 09:19:40|3593.3|3587.3|3593.8|3587.8|3594.3|3588.3|3593.3|3587.3|4
1643102390000|2022-01-25 09:19:50|3593.5|3587.5|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|3
1643102400000|2022-01-25 09:20:00|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1643102410000|2022-01-25 09:20:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643102420000|2022-01-25 09:20:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1643102430000|2022-01-25 09:20:30|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643102440000|2022-01-25 09:20:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643102450000|2022-01-25 09:20:50|3592.8|3586.8|3593|3587|3593|3587|3592.5|3586.5|4
1643102460000|2022-01-25 09:21:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643102480000|2022-01-25 09:21:20|3593.5|3587.5|3595.5|3589.5|3595.5|3589.5|3593.5|3587.5|3
1643102490000|2022-01-25 09:21:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643102540000|2022-01-25 09:22:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643102560000|2022-01-25 09:22:40|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643102570000|2022-01-25 09:22:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643102580000|2022-01-25 09:23:00|3595|3589|3594|3588|3595.3|3589.3|3594|3588|5
1643102600000|2022-01-25 09:23:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1643102620000|2022-01-25 09:23:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643102630000|2022-01-25 09:23:50|3601.4|3595.4|3600.3|3594.3|3601.4|3595.4|3600.3|3594.3|3
1643102640000|2022-01-25 09:24:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643102650000|2022-01-25 09:24:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643102680000|2022-01-25 09:24:40|3600.8|3594.8|3604.5|3598.5|3604.5|3598.5|3600.8|3594.8|3
1643102690000|2022-01-25 09:24:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643102700000|2022-01-25 09:25:00|3604|3598|3602.8|3596.8|3604|3598|3602.8|3596.8|2
1643102720000|2022-01-25 09:25:20|3603|3597|3606.8|3600.8|3606.8|3600.8|3603|3597|2
1643102730000|2022-01-25 09:25:30|3606|3600|3604|3598|3606.8|3600.8|3603.8|3597.8|5
1643102790000|2022-01-25 09:26:30|3604.8|3598.8|3605|3599|3605|3599|3604.5|3598.5|3
1643102820000|2022-01-25 09:27:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643102830000|2022-01-25 09:27:10|3604.5|3598.5|3603.3|3597.3|3604.5|3598.5|3603.3|3597.3|3
1643102860000|2022-01-25 09:27:40|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1643102870000|2022-01-25 09:27:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643102890000|2022-01-25 09:28:10|3603.3|3597.3|3601.8|3595.8|3603.3|3597.3|3601.5|3595.5|5
1643102920000|2022-01-25 09:28:40|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1643102940000|2022-01-25 09:29:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643102960000|2022-01-25 09:29:20|3602.8|3596.8|3605|3599|3605|3599|3602.8|3596.8|2
1643102970000|2022-01-25 09:29:30|3605.5|3599.5|3610.8|3604.8|3610.8|3604.8|3605.5|3599.5|2
1643102980000|2022-01-25 09:29:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643103000000|2022-01-25 09:30:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643103010000|2022-01-25 09:30:10|3610.5|3604.5|3611|3605|3611|3605|3610.5|3604.5|2
1643103020000|2022-01-25 09:30:20|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|3
1643103030000|2022-01-25 09:30:30|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|3
1643103040000|2022-01-25 09:30:40|3613.3|3607.3|3615|3609|3615|3609|3613.3|3607.3|2
1643103050000|2022-01-25 09:30:50|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|2
1643103060000|2022-01-25 09:31:00|3615.3|3609.3|3616|3610|3617.5|3611.5|3615.3|3609.3|4
1643103070000|2022-01-25 09:31:10|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|2
1643103080000|2022-01-25 09:31:20|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|3
1643103090000|2022-01-25 09:31:30|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1643103100000|2022-01-25 09:31:40|3615.5|3609.5|3613|3607|3615.5|3609.5|3612.3|3606.3|10
1643103120000|2022-01-25 09:32:00|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|3
1643103140000|2022-01-25 09:32:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643103150000|2022-01-25 09:32:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643103180000|2022-01-25 09:33:00|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|3
1643103190000|2022-01-25 09:33:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1643103200000|2022-01-25 09:33:20|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|3
1643103210000|2022-01-25 09:33:30|3609.8|3603.8|3606.3|3600.3|3610|3604|3606|3600|6
1643103220000|2022-01-25 09:33:40|3606.8|3600.8|3607|3601|3607.8|3601.8|3606.8|3600.8|5
1643103230000|2022-01-25 09:33:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|3
1643103270000|2022-01-25 09:34:30|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|4
1643103280000|2022-01-25 09:34:40|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643103290000|2022-01-25 09:34:50|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|2
1643103300000|2022-01-25 09:35:00|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1643103400000|2022-01-25 09:36:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643103430000|2022-01-25 09:37:10|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|2
1643103450000|2022-01-25 09:37:30|3608.8|3602.8|3608|3602|3608.8|3602.8|3607|3601|3
1643103460000|2022-01-25 09:37:40|3608.5|3602.5|3610|3604|3610|3604|3608.5|3602.5|2
1643103480000|2022-01-25 09:38:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643103490000|2022-01-25 09:38:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643103510000|2022-01-25 09:38:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643103540000|2022-01-25 09:39:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643103550000|2022-01-25 09:39:10|3608|3602|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|10
1643103560000|2022-01-25 09:39:20|3608|3602|3608.5|3602.5|3608.5|3602.5|3607.3|3601.3|11
1643103570000|2022-01-25 09:39:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|5
1643103580000|2022-01-25 09:39:40|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1643103590000|2022-01-25 09:39:50|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643103600000|2022-01-25 09:40:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643103630000|2022-01-25 09:40:30|3609.3|3603.3|3605.3|3599.3|3609.3|3603.3|3605.3|3599.3|8
1643103640000|2022-01-25 09:40:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|8
1643103650000|2022-01-25 09:40:50|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1643103660000|2022-01-25 09:41:00|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643103680000|2022-01-25 09:41:20|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643103700000|2022-01-25 09:41:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643103710000|2022-01-25 09:41:50|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|4
1643103720000|2022-01-25 09:42:00|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|6
1643103730000|2022-01-25 09:42:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643103740000|2022-01-25 09:42:20|3607|3601|3608.5|3602.5|3608.5|3602.5|3606.8|3600.8|6
1643103750000|2022-01-25 09:42:30|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|4
1643103760000|2022-01-25 09:42:40|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3608|3602|5
1643103770000|2022-01-25 09:42:50|3608|3602|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1643103780000|2022-01-25 09:43:00|3607.5|3601.5|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|5
1643103790000|2022-01-25 09:43:10|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3606.8|3600.8|8
1643103800000|2022-01-25 09:43:20|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643103810000|2022-01-25 09:43:30|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|9
1643103820000|2022-01-25 09:43:40|3608.5|3602.5|3608|3602|3608.8|3602.8|3608|3602|7
1643103830000|2022-01-25 09:43:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643103840000|2022-01-25 09:44:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643103850000|2022-01-25 09:44:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643103880000|2022-01-25 09:44:40|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1643103900000|2022-01-25 09:45:00|3610|3604|3610|3604|3610.8|3604.8|3610|3604|7
1643103910000|2022-01-25 09:45:10|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|5
1643103920000|2022-01-25 09:45:20|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|6
1643103930000|2022-01-25 09:45:30|3611|3605|3611.5|3605.5|3612|3606|3611|3605|4
1643103940000|2022-01-25 09:45:40|3611.3|3605.3|3617.5|3611.5|3617.8|3611.8|3611.3|3605.3|7
1643103970000|2022-01-25 09:46:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643103980000|2022-01-25 09:46:20|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1643103990000|2022-01-25 09:46:30|3619.3|3613.3|3621.4|3615.4|3621.4|3615.4|3619.3|3613.3|2
1643104010000|2022-01-25 09:46:50|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|2
1643104020000|2022-01-25 09:47:00|3621.8|3615.8|3620.8|3614.8|3621.8|3615.8|3620.5|3614.5|5
1643104030000|2022-01-25 09:47:10|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1643104070000|2022-01-25 09:47:50|3618.8|3612.8|3617.5|3611.5|3618.8|3612.8|3617.5|3611.5|2
1643104080000|2022-01-25 09:48:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3616.5|3610.5|4
1643104090000|2022-01-25 09:48:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643104110000|2022-01-25 09:48:30|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|2
1643104120000|2022-01-25 09:48:40|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1643104190000|2022-01-25 09:49:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643104200000|2022-01-25 09:50:00|3616.8|3610.8|3615.5|3609.5|3616.8|3610.8|3614.8|3608.8|8
1643104210000|2022-01-25 09:50:10|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|4
1643104220000|2022-01-25 09:50:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643104230000|2022-01-25 09:50:30|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643104240000|2022-01-25 09:50:40|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643104250000|2022-01-25 09:50:50|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|3
1643104260000|2022-01-25 09:51:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1643104270000|2022-01-25 09:51:10|3616.3|3610.3|3616|3610|3616.5|3610.5|3615.8|3609.8|5
1643104280000|2022-01-25 09:51:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643104290000|2022-01-25 09:51:30|3614.8|3608.8|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|6
1643104300000|2022-01-25 09:51:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643104310000|2022-01-25 09:51:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643104330000|2022-01-25 09:52:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643104340000|2022-01-25 09:52:20|3615|3609|3613.8|3607.8|3615|3609|3613.5|3607.5|5
1643104350000|2022-01-25 09:52:30|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|4
1643104360000|2022-01-25 09:52:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1643104370000|2022-01-25 09:52:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643104380000|2022-01-25 09:53:00|3613.8|3607.8|3615|3609|3615|3609|3613.8|3607.8|4
1643104390000|2022-01-25 09:53:10|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|2
1643104400000|2022-01-25 09:53:20|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|4
1643104410000|2022-01-25 09:53:30|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643104420000|2022-01-25 09:53:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643104430000|2022-01-25 09:53:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643104440000|2022-01-25 09:54:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643104450000|2022-01-25 09:54:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643104460000|2022-01-25 09:54:20|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|4
1643104470000|2022-01-25 09:54:30|3617.8|3611.8|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|5
1643104480000|2022-01-25 09:54:40|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643104500000|2022-01-25 09:55:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643104510000|2022-01-25 09:55:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643104530000|2022-01-25 09:55:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643104540000|2022-01-25 09:55:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1643104550000|2022-01-25 09:55:50|3618.3|3612.3|3620.3|3614.3|3620.3|3614.3|3618.3|3612.3|3
1643104560000|2022-01-25 09:56:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643104570000|2022-01-25 09:56:10|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619|3613|3
1643104580000|2022-01-25 09:56:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643104590000|2022-01-25 09:56:30|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1643104620000|2022-01-25 09:57:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643104630000|2022-01-25 09:57:10|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616.3|3610.3|7
1643104640000|2022-01-25 09:57:20|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|5
1643104650000|2022-01-25 09:57:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643104660000|2022-01-25 09:57:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643104670000|2022-01-25 09:57:50|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1643104680000|2022-01-25 09:58:00|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1643104700000|2022-01-25 09:58:20|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1643104710000|2022-01-25 09:58:30|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|2
1643104720000|2022-01-25 09:58:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643104730000|2022-01-25 09:58:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643104740000|2022-01-25 09:59:00|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1643104760000|2022-01-25 09:59:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643104770000|2022-01-25 09:59:30|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1643104780000|2022-01-25 09:59:40|3616|3610|3616|3610|3616.5|3610.5|3616|3610|4
1643104790000|2022-01-25 09:59:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643104800000|2022-01-25 10:00:00|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|4
1643104830000|2022-01-25 10:00:30|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643104850000|2022-01-25 10:00:50|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1643104860000|2022-01-25 10:01:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643104870000|2022-01-25 10:01:10|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1643104880000|2022-01-25 10:01:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643104890000|2022-01-25 10:01:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643104910000|2022-01-25 10:01:50|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|4
1643104920000|2022-01-25 10:02:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643104930000|2022-01-25 10:02:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643104940000|2022-01-25 10:02:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643104950000|2022-01-25 10:02:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643104970000|2022-01-25 10:02:50|3614.8|3608.8|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1643104980000|2022-01-25 10:03:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643105000000|2022-01-25 10:03:20|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643105010000|2022-01-25 10:03:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643105060000|2022-01-25 10:04:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|4
1643105070000|2022-01-25 10:04:30|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|3
1643105080000|2022-01-25 10:04:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643105090000|2022-01-25 10:04:50|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643105100000|2022-01-25 10:05:00|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1643105120000|2022-01-25 10:05:20|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|3
1643105130000|2022-01-25 10:05:30|3612.8|3606.8|3610.5|3604.5|3612.8|3606.8|3610.5|3604.5|2
1643105150000|2022-01-25 10:05:50|3610.6|3604.6|3611.3|3605.3|3611.3|3605.3|3610.6|3604.6|2
1643105160000|2022-01-25 10:06:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643105180000|2022-01-25 10:06:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643105190000|2022-01-25 10:06:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643105230000|2022-01-25 10:07:10|3610.8|3604.8|3611.3|3605.3|3612.8|3606.8|3610.8|3604.8|6
1643105240000|2022-01-25 10:07:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643105250000|2022-01-25 10:07:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|4
1643105270000|2022-01-25 10:07:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643105290000|2022-01-25 10:08:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643105300000|2022-01-25 10:08:20|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643105330000|2022-01-25 10:08:50|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|2
1643105340000|2022-01-25 10:09:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643105360000|2022-01-25 10:09:20|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1643105370000|2022-01-25 10:09:30|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1643105380000|2022-01-25 10:09:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643105390000|2022-01-25 10:09:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643105410000|2022-01-25 10:10:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643105420000|2022-01-25 10:10:20|3611|3605|3611.5|3605.5|3612|3606|3611|3605|3
1643105450000|2022-01-25 10:10:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643105490000|2022-01-25 10:11:30|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643105500000|2022-01-25 10:11:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1643105510000|2022-01-25 10:11:50|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|4
1643105520000|2022-01-25 10:12:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643105530000|2022-01-25 10:12:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643105540000|2022-01-25 10:12:20|3611.8|3605.8|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|4
1643105560000|2022-01-25 10:12:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643105590000|2022-01-25 10:13:10|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643105600000|2022-01-25 10:13:20|3612.3|3606.3|3610.3|3604.3|3612.5|3606.5|3610|3604|7
1643105620000|2022-01-25 10:13:40|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|2
1643105630000|2022-01-25 10:13:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643105640000|2022-01-25 10:14:00|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|2
1643105690000|2022-01-25 10:14:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643105700000|2022-01-25 10:15:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643105750000|2022-01-25 10:15:50|3612.3|3606.3|3610.5|3604.5|3612.3|3606.3|3610.5|3604.5|2
1643105760000|2022-01-25 10:16:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643105780000|2022-01-25 10:16:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643105790000|2022-01-25 10:16:30|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643105800000|2022-01-25 10:16:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643105810000|2022-01-25 10:16:50|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1643105830000|2022-01-25 10:17:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643105840000|2022-01-25 10:17:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643105860000|2022-01-25 10:17:40|3611|3605|3612|3606|3612|3606|3611|3605|2
1643105870000|2022-01-25 10:17:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643105880000|2022-01-25 10:18:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643105910000|2022-01-25 10:18:30|3612.3|3606.3|3612.8|3606.8|3613|3607|3612.3|3606.3|3
1643105930000|2022-01-25 10:18:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1643105940000|2022-01-25 10:19:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643105970000|2022-01-25 10:19:30|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|2
1643105980000|2022-01-25 10:19:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643106000000|2022-01-25 10:20:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643106020000|2022-01-25 10:20:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643106060000|2022-01-25 10:21:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643106090000|2022-01-25 10:21:30|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1643106100000|2022-01-25 10:21:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643106150000|2022-01-25 10:22:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643106160000|2022-01-25 10:22:40|3611|3605|3611|3605|3612|3606|3611|3605|4
1643106170000|2022-01-25 10:22:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643106190000|2022-01-25 10:23:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1643106200000|2022-01-25 10:23:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643106210000|2022-01-25 10:23:30|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.5|3604.5|4
1643106220000|2022-01-25 10:23:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643106250000|2022-01-25 10:24:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643106260000|2022-01-25 10:24:20|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|2
1643106270000|2022-01-25 10:24:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643106330000|2022-01-25 10:25:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643106390000|2022-01-25 10:26:30|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643106400000|2022-01-25 10:26:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643106430000|2022-01-25 10:27:10|3609.8|3603.8|3609.8|3603.8|3611|3605|3609.8|3603.8|5
1643106440000|2022-01-25 10:27:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643106470000|2022-01-25 10:27:50|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|3
1643106490000|2022-01-25 10:28:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643106500000|2022-01-25 10:28:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643106580000|2022-01-25 10:29:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643106600000|2022-01-25 10:30:00|3608|3602|3607.3|3601.3|3608|3602|3607.3|3601.3|3
1643106610000|2022-01-25 10:30:10|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|2
1643106630000|2022-01-25 10:30:30|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643106650000|2022-01-25 10:30:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643106660000|2022-01-25 10:31:00|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643106670000|2022-01-25 10:31:10|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1643106730000|2022-01-25 10:32:10|3604.3|3598.3|3605|3599|3605|3599|3602.5|3596.5|4
1643106750000|2022-01-25 10:32:30|3605.5|3599.5|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|7
1643106760000|2022-01-25 10:32:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643106810000|2022-01-25 10:33:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1643106830000|2022-01-25 10:33:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643106860000|2022-01-25 10:34:20|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|3
1643106940000|2022-01-25 10:35:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643106950000|2022-01-25 10:35:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643106970000|2022-01-25 10:36:10|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|2
1643107000000|2022-01-25 10:36:40|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1643107010000|2022-01-25 10:36:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604|3598|4
1643107050000|2022-01-25 10:37:30|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|2
1643107060000|2022-01-25 10:37:40|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643107070000|2022-01-25 10:37:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643107090000|2022-01-25 10:38:10|3603.8|3597.8|3604.8|3598.8|3604.8|3598.8|3603.8|3597.8|2
1643107110000|2022-01-25 10:38:30|3605.8|3599.8|3604.3|3598.3|3605.8|3599.8|3604.3|3598.3|2
1643107120000|2022-01-25 10:38:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643107140000|2022-01-25 10:39:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643107150000|2022-01-25 10:39:10|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643107160000|2022-01-25 10:39:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643107180000|2022-01-25 10:39:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643107220000|2022-01-25 10:40:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643107230000|2022-01-25 10:40:30|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|5
1643107240000|2022-01-25 10:40:40|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1643107250000|2022-01-25 10:40:50|3604.5|3598.5|3601.5|3595.5|3605.3|3599.3|3601.3|3595.3|7
1643107270000|2022-01-25 10:41:10|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1643107290000|2022-01-25 10:41:30|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643107310000|2022-01-25 10:41:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1643107340000|2022-01-25 10:42:20|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|2
1643107360000|2022-01-25 10:42:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643107440000|2022-01-25 10:44:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643107450000|2022-01-25 10:44:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643107470000|2022-01-25 10:44:30|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|2
1643107500000|2022-01-25 10:45:00|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|2
1643107510000|2022-01-25 10:45:10|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643107520000|2022-01-25 10:45:20|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|2
1643107560000|2022-01-25 10:46:00|3600.8|3594.8|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|2
1643107580000|2022-01-25 10:46:20|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1643107590000|2022-01-25 10:46:30|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643107600000|2022-01-25 10:46:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643107640000|2022-01-25 10:47:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643107650000|2022-01-25 10:47:30|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|2
1643107670000|2022-01-25 10:47:50|3601.3|3595.3|3599.4|3593.4|3601.3|3595.3|3599.4|3593.4|2
1643107680000|2022-01-25 10:48:00|3599|3593|3597.8|3591.8|3599|3593|3597.8|3591.8|4
1643107730000|2022-01-25 10:48:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643107740000|2022-01-25 10:49:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643107770000|2022-01-25 10:49:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643107780000|2022-01-25 10:49:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643107790000|2022-01-25 10:49:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643107800000|2022-01-25 10:50:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643107860000|2022-01-25 10:51:00|3597.5|3591.5|3599|3593|3599.5|3593.5|3597.3|3591.3|7
1643107880000|2022-01-25 10:51:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643107910000|2022-01-25 10:51:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643108060000|2022-01-25 10:54:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643108070000|2022-01-25 10:54:30|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1643108100000|2022-01-25 10:55:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643108190000|2022-01-25 10:56:30|3596.8|3590.8|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|3
1643108210000|2022-01-25 10:56:50|3597|3591|3598|3592|3598|3592|3597|3591|2
1643108220000|2022-01-25 10:57:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643108250000|2022-01-25 10:57:30|3598|3592|3598.5|3592.5|3599.5|3593.5|3598|3592|4
1643108270000|2022-01-25 10:57:50|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1643108280000|2022-01-25 10:58:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643108310000|2022-01-25 10:58:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1643108340000|2022-01-25 10:59:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1643108350000|2022-01-25 10:59:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643108370000|2022-01-25 10:59:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643108380000|2022-01-25 10:59:40|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1643108400000|2022-01-25 11:00:00|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|3
1643108420000|2022-01-25 11:00:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643108430000|2022-01-25 11:00:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643108440000|2022-01-25 11:00:40|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|3
1643108450000|2022-01-25 11:00:50|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|3
1643108460000|2022-01-25 11:01:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643108480000|2022-01-25 11:01:20|3598.3|3592.3|3598.3|3592.3|3598.5|3592.5|3597.8|3591.8|5
1643108520000|2022-01-25 11:02:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643108540000|2022-01-25 11:02:20|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|3
1643108570000|2022-01-25 11:02:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643108600000|2022-01-25 11:03:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643108610000|2022-01-25 11:03:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643108630000|2022-01-25 11:03:50|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|2
1643108640000|2022-01-25 11:04:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643108650000|2022-01-25 11:04:10|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|3
1643108670000|2022-01-25 11:04:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1643108760000|2022-01-25 11:06:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643108770000|2022-01-25 11:06:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1643108780000|2022-01-25 11:06:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643108790000|2022-01-25 11:06:30|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643108830000|2022-01-25 11:07:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643108840000|2022-01-25 11:07:20|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|3
1643108860000|2022-01-25 11:07:40|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643108920000|2022-01-25 11:08:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643108930000|2022-01-25 11:08:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643108940000|2022-01-25 11:09:00|3601.5|3595.5|3603|3597|3603.8|3597.8|3601.5|3595.5|5
1643108970000|2022-01-25 11:09:30|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643108980000|2022-01-25 11:09:40|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|2
1643108990000|2022-01-25 11:09:50|3604.5|3598.5|3606|3600|3606|3600|3604.5|3598.5|3
1643109030000|2022-01-25 11:10:30|3605|3599|3605|3599|3605|3599|3604.3|3598.3|5
1643109040000|2022-01-25 11:10:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643109070000|2022-01-25 11:11:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643109090000|2022-01-25 11:11:30|3604.3|3598.3|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|3
1643109110000|2022-01-25 11:11:50|3603|3597|3602.8|3596.8|3603|3597|3602.5|3596.5|3
1643109150000|2022-01-25 11:12:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643109160000|2022-01-25 11:12:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643109180000|2022-01-25 11:13:00|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643109200000|2022-01-25 11:13:20|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602|3596|3
1643109290000|2022-01-25 11:14:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643109310000|2022-01-25 11:15:10|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|2
1643109380000|2022-01-25 11:16:20|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643109390000|2022-01-25 11:16:30|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643109410000|2022-01-25 11:16:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1643109430000|2022-01-25 11:17:10|3604.1|3598.1|3604.5|3598.5|3604.5|3598.5|3604.1|3598.1|2
1643109440000|2022-01-25 11:17:20|3604.6|3598.6|3604.5|3598.5|3604.6|3598.6|3604.5|3598.5|2
1643109450000|2022-01-25 11:17:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643109480000|2022-01-25 11:18:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1643109500000|2022-01-25 11:18:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1643109530000|2022-01-25 11:18:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643109550000|2022-01-25 11:19:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1643109690000|2022-01-25 11:21:30|3603.8|3597.8|3603.5|3597.5|3604.3|3598.3|3603.3|3597.3|6
1643109780000|2022-01-25 11:23:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643109790000|2022-01-25 11:23:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643109870000|2022-01-25 11:24:30|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1643109880000|2022-01-25 11:24:40|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643109900000|2022-01-25 11:25:00|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643109910000|2022-01-25 11:25:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1643109970000|2022-01-25 11:26:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643110050000|2022-01-25 11:27:30|3605.5|3599.5|3604.3|3598.3|3605.5|3599.5|3604.3|3598.3|4
1643110080000|2022-01-25 11:28:00|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|3
1643110190000|2022-01-25 11:29:50|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604|3598|3
1643110240000|2022-01-25 11:30:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1643110260000|2022-01-25 11:31:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643110290000|2022-01-25 11:31:30|3604|3598|3603|3597|3604|3598|3603|3597|3
1643110380000|2022-01-25 11:33:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643110390000|2022-01-25 11:33:10|3603.5|3597.5|3603|3597|3604.5|3598.5|3603|3597|5
1643110440000|2022-01-25 11:34:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643110450000|2022-01-25 11:34:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1643110470000|2022-01-25 11:34:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643110490000|2022-01-25 11:34:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1643110500000|2022-01-25 11:35:00|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|2
1643110530000|2022-01-25 11:35:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643110550000|2022-01-25 11:35:50|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|2
1643110600000|2022-01-25 11:36:40|3599|3593|3599.4|3593.4|3599.4|3593.4|3599|3593|2
1643110610000|2022-01-25 11:36:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643110650000|2022-01-25 11:37:30|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|2
1643110660000|2022-01-25 11:37:40|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3596.8|3590.8|4
1643110670000|2022-01-25 11:37:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643110680000|2022-01-25 11:38:00|3597.5|3591.5|3598.3|3592.3|3599.5|3593.5|3597.5|3591.5|5
1643110690000|2022-01-25 11:38:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643110700000|2022-01-25 11:38:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643110720000|2022-01-25 11:38:40|3596.9|3590.9|3596|3590|3597|3591|3596|3590|5
1643110780000|2022-01-25 11:39:40|3594.9|3588.9|3594.8|3588.8|3594.9|3588.9|3594.8|3588.8|2
1643110790000|2022-01-25 11:39:50|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593.5|3587.5|10
1643110800000|2022-01-25 11:40:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3592.8|3586.8|4
1643110820000|2022-01-25 11:40:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643110830000|2022-01-25 11:40:30|3591.5|3585.5|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1643110840000|2022-01-25 11:40:40|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|3
1643110850000|2022-01-25 11:40:50|3592|3586|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|5
1643110860000|2022-01-25 11:41:00|3592|3586|3591.3|3585.3|3593|3587|3591|3585|6
1643110870000|2022-01-25 11:41:10|3591|3585|3590.5|3584.5|3591|3585|3590.3|3584.3|5
1643110910000|2022-01-25 11:41:50|3590|3584|3590.5|3584.5|3590.5|3584.5|3589|3583|4
1643110940000|2022-01-25 11:42:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643110950000|2022-01-25 11:42:30|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|2
1643110960000|2022-01-25 11:42:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643110970000|2022-01-25 11:42:50|3589.5|3583.5|3591|3585|3591|3585|3588.8|3582.8|5
1643110980000|2022-01-25 11:43:00|3591.5|3585.5|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|5
1643111010000|2022-01-25 11:43:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643111020000|2022-01-25 11:43:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643111030000|2022-01-25 11:43:50|3589.5|3583.5|3590|3584|3590.3|3584.3|3589.5|3583.5|4
1643111040000|2022-01-25 11:44:00|3589|3583|3589.5|3583.5|3590.3|3584.3|3589|3583|5
1643111050000|2022-01-25 11:44:10|3589.3|3583.3|3586.8|3580.8|3589.3|3583.3|3586.8|3580.8|4
1643111070000|2022-01-25 11:44:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1643111090000|2022-01-25 11:44:50|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1643111100000|2022-01-25 11:45:00|3586|3580|3584|3578|3586|3580|3584|3578|2
1643111120000|2022-01-25 11:45:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643111140000|2022-01-25 11:45:40|3584.3|3578.3|3586.3|3580.3|3586.3|3580.3|3584.3|3578.3|2
1643111160000|2022-01-25 11:46:00|3586.5|3580.5|3584.8|3578.8|3586.5|3580.5|3584.8|3578.8|5
1643111170000|2022-01-25 11:46:10|3585|3579|3587.3|3581.3|3587.3|3581.3|3585|3579|6
1643111180000|2022-01-25 11:46:20|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|3
1643111200000|2022-01-25 11:46:40|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1643111230000|2022-01-25 11:47:10|3587|3581|3588.3|3582.3|3588.3|3582.3|3587|3581|4
1643111280000|2022-01-25 11:48:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643111290000|2022-01-25 11:48:10|3589.8|3583.8|3589.5|3583.5|3591.5|3585.5|3588|3582|9
1643111330000|2022-01-25 11:48:50|3590.5|3584.5|3592|3586|3592|3586|3590.5|3584.5|2
1643111340000|2022-01-25 11:49:00|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|2
1643111350000|2022-01-25 11:49:10|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|3
1643111380000|2022-01-25 11:49:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643111410000|2022-01-25 11:50:10|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1643111420000|2022-01-25 11:50:20|3587.8|3581.8|3589|3583|3589|3583|3587.5|3581.5|4
1643111440000|2022-01-25 11:50:40|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|2
1643111480000|2022-01-25 11:51:20|3589.3|3583.3|3589.5|3583.5|3590|3584|3588.5|3582.5|7
1643111540000|2022-01-25 11:52:20|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|3
1643111550000|2022-01-25 11:52:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643111580000|2022-01-25 11:53:00|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.3|3583.3|4
1643111600000|2022-01-25 11:53:20|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|2
1643111610000|2022-01-25 11:53:30|3588.3|3582.3|3588|3582|3588.5|3582.5|3588|3582|3
1643111630000|2022-01-25 11:53:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1643111640000|2022-01-25 11:54:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643111670000|2022-01-25 11:54:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3585.8|3579.8|3
1643111690000|2022-01-25 11:54:50|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1643111700000|2022-01-25 11:55:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643111710000|2022-01-25 11:55:10|3587|3581|3588.5|3582.5|3588.5|3582.5|3587|3581|2
1643111720000|2022-01-25 11:55:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643111730000|2022-01-25 11:55:30|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3586.8|3580.8|4
1643111740000|2022-01-25 11:55:40|3588.6|3582.6|3589.3|3583.3|3589.3|3583.3|3588.6|3582.6|2
1643111790000|2022-01-25 11:56:30|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1643111800000|2022-01-25 11:56:40|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|2
1643111810000|2022-01-25 11:56:50|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3587.5|3581.5|2
1643111820000|2022-01-25 11:57:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643111840000|2022-01-25 11:57:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643111850000|2022-01-25 11:57:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643111860000|2022-01-25 11:57:40|3588|3582|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|4
1643111870000|2022-01-25 11:57:50|3588.8|3582.8|3589.8|3583.8|3590.3|3584.3|3588.8|3582.8|4
1643111880000|2022-01-25 11:58:00|3590|3584|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1643111890000|2022-01-25 11:58:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1643111910000|2022-01-25 11:58:30|3589.8|3583.8|3591.5|3585.5|3591.5|3585.5|3589.8|3583.8|3
1643111920000|2022-01-25 11:58:40|3590.5|3584.5|3591.8|3585.8|3592.3|3586.3|3590.5|3584.5|4
1643111930000|2022-01-25 11:58:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643111970000|2022-01-25 11:59:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643111980000|2022-01-25 11:59:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590|3584|4
1643111990000|2022-01-25 11:59:50|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1643112000000|2022-01-25 12:00:00|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|3
1643112010000|2022-01-25 12:00:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643112030000|2022-01-25 12:00:30|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643112040000|2022-01-25 12:00:40|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1643112050000|2022-01-25 12:00:50|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|4
1643112060000|2022-01-25 12:01:00|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1643112110000|2022-01-25 12:01:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643112120000|2022-01-25 12:02:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643112160000|2022-01-25 12:02:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643112170000|2022-01-25 12:02:50|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.5|3584.5|3
1643112190000|2022-01-25 12:03:10|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1643112220000|2022-01-25 12:03:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643112230000|2022-01-25 12:03:50|3590.8|3584.8|3591.3|3585.3|3592.5|3586.5|3590.8|3584.8|6
1643112240000|2022-01-25 12:04:00|3591|3585|3591.6|3585.6|3591.6|3585.6|3591|3585|2
1643112250000|2022-01-25 12:04:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643112260000|2022-01-25 12:04:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643112290000|2022-01-25 12:04:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1643112320000|2022-01-25 12:05:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643112330000|2022-01-25 12:05:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643112420000|2022-01-25 12:07:00|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1643112450000|2022-01-25 12:07:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|2
1643112460000|2022-01-25 12:07:40|3592.3|3586.3|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|3
1643112480000|2022-01-25 12:08:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643112540000|2022-01-25 12:09:00|3593.8|3587.8|3595.8|3589.8|3596|3590|3593.8|3587.8|3
1643112550000|2022-01-25 12:09:10|3596.3|3590.3|3596.8|3590.8|3597|3591|3596.3|3590.3|4
1643112600000|2022-01-25 12:10:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643112610000|2022-01-25 12:10:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643112620000|2022-01-25 12:10:20|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|3
1643112630000|2022-01-25 12:10:30|3597|3591|3598.8|3592.8|3598.8|3592.8|3597|3591|4
1643112640000|2022-01-25 12:10:40|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|3
1643112650000|2022-01-25 12:10:50|3600.5|3594.5|3599|3593|3600.5|3594.5|3599|3593|3
1643112660000|2022-01-25 12:11:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643112670000|2022-01-25 12:11:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643112680000|2022-01-25 12:11:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1643112690000|2022-01-25 12:11:30|3600.3|3594.3|3599.3|3593.3|3600.3|3594.3|3599.3|3593.3|4
1643112720000|2022-01-25 12:12:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643112730000|2022-01-25 12:12:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1643112740000|2022-01-25 12:12:20|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|3
1643112750000|2022-01-25 12:12:30|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1643112760000|2022-01-25 12:12:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643112770000|2022-01-25 12:12:50|3600|3594|3601.8|3595.8|3601.8|3595.8|3600|3594|2
1643112780000|2022-01-25 12:13:00|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|2
1643112790000|2022-01-25 12:13:10|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1643112800000|2022-01-25 12:13:20|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|2
1643112830000|2022-01-25 12:13:50|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643112840000|2022-01-25 12:14:00|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643112850000|2022-01-25 12:14:10|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1643112860000|2022-01-25 12:14:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643112870000|2022-01-25 12:14:30|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1643112880000|2022-01-25 12:14:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643112900000|2022-01-25 12:15:00|3599.8|3593.8|3598.5|3592.5|3599.8|3593.8|3598.5|3592.5|3
1643112940000|2022-01-25 12:15:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643112960000|2022-01-25 12:16:00|3598.5|3592.5|3599.4|3593.4|3599.4|3593.4|3598.5|3592.5|2
1643112970000|2022-01-25 12:16:10|3599|3593|3598.9|3592.9|3599|3593|3598.9|3592.9|2
1643112980000|2022-01-25 12:16:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643112990000|2022-01-25 12:16:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643113030000|2022-01-25 12:17:10|3598.8|3592.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|3
1643113070000|2022-01-25 12:17:50|3597.8|3591.8|3598|3592|3598.5|3592.5|3597.5|3591.5|6
1643113080000|2022-01-25 12:18:00|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1643113110000|2022-01-25 12:18:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643113140000|2022-01-25 12:19:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643113160000|2022-01-25 12:19:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643113170000|2022-01-25 12:19:30|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643113190000|2022-01-25 12:19:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643113200000|2022-01-25 12:20:00|3596|3590|3595|3589|3596|3590|3595|3589|2
1643113210000|2022-01-25 12:20:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643113220000|2022-01-25 12:20:20|3595|3589|3595|3589|3595|3589|3594.5|3588.5|4
1643113230000|2022-01-25 12:20:30|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1643113340000|2022-01-25 12:22:20|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|3
1643113360000|2022-01-25 12:22:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643113430000|2022-01-25 12:23:50|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|2
1643113440000|2022-01-25 12:24:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3595.3|3589.3|9
1643113630000|2022-01-25 12:27:10|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643113640000|2022-01-25 12:27:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643113650000|2022-01-25 12:27:30|3596.5|3590.5|3599|3593|3600.8|3594.8|3596.5|3590.5|4
1643113690000|2022-01-25 12:28:10|3598.8|3592.8|3596.3|3590.3|3598.8|3592.8|3596.3|3590.3|2
1643113700000|2022-01-25 12:28:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643113710000|2022-01-25 12:28:30|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|2
1643113760000|2022-01-25 12:29:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643113770000|2022-01-25 12:29:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643113800000|2022-01-25 12:30:00|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598|3592|3
1643113840000|2022-01-25 12:30:40|3598|3592|3595.8|3589.8|3598|3592|3595.8|3589.8|3
1643113880000|2022-01-25 12:31:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1643113890000|2022-01-25 12:31:30|3597|3591|3598.3|3592.3|3598.3|3592.3|3597|3591|2
1643113900000|2022-01-25 12:31:40|3597.8|3591.8|3597|3591|3597.8|3591.8|3597|3591|3
1643113930000|2022-01-25 12:32:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3595.3|3589.3|4
1643113940000|2022-01-25 12:32:20|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643113960000|2022-01-25 12:32:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643114000000|2022-01-25 12:33:20|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643114010000|2022-01-25 12:33:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.3|3588.3|3
1643114020000|2022-01-25 12:33:40|3594|3588|3593|3587|3594|3588|3593|3587|2
1643114040000|2022-01-25 12:34:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643114060000|2022-01-25 12:34:20|3593|3587|3595.8|3589.8|3595.8|3589.8|3593|3587|2
1643114070000|2022-01-25 12:34:30|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|2
1643114080000|2022-01-25 12:34:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643114090000|2022-01-25 12:34:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643114100000|2022-01-25 12:35:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643114110000|2022-01-25 12:35:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643114120000|2022-01-25 12:35:20|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|2
1643114130000|2022-01-25 12:35:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643114140000|2022-01-25 12:35:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643114160000|2022-01-25 12:36:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643114240000|2022-01-25 12:37:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643114250000|2022-01-25 12:37:30|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|3
1643114280000|2022-01-25 12:38:00|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643114290000|2022-01-25 12:38:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643114310000|2022-01-25 12:38:30|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|2
1643114370000|2022-01-25 12:39:30|3595|3589|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|4
1643114390000|2022-01-25 12:39:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643114400000|2022-01-25 12:40:00|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3593|3587|3
1643114440000|2022-01-25 12:40:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643114520000|2022-01-25 12:42:00|3592.3|3586.3|3592.3|3586.3|3593|3587|3592.3|3586.3|6
1643114630000|2022-01-25 12:43:50|3591.5|3585.5|3592.8|3586.8|3592.8|3586.8|3591.5|3585.5|2
1643114660000|2022-01-25 12:44:20|3593|3587|3593.8|3587.8|3594|3588|3593|3587|3
1643114690000|2022-01-25 12:44:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643114710000|2022-01-25 12:45:10|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643114740000|2022-01-25 12:45:40|3594|3588|3594.5|3588.5|3595.3|3589.3|3594|3588|3
1643114750000|2022-01-25 12:45:50|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.3|3587.3|4
1643114760000|2022-01-25 12:46:00|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|5
1643114770000|2022-01-25 12:46:10|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643114790000|2022-01-25 12:46:30|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|3
1643114830000|2022-01-25 12:47:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1643114870000|2022-01-25 12:47:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643114890000|2022-01-25 12:48:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1643114910000|2022-01-25 12:48:30|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|2
1643114920000|2022-01-25 12:48:40|3593|3587|3594|3588|3595|3589|3593|3587|6
1643114940000|2022-01-25 12:49:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643114960000|2022-01-25 12:49:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643115000000|2022-01-25 12:50:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643115010000|2022-01-25 12:50:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|3
1643115020000|2022-01-25 12:50:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643115030000|2022-01-25 12:50:30|3595.3|3589.3|3597.5|3591.5|3598.3|3592.3|3595.3|3589.3|7
1643115040000|2022-01-25 12:50:40|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643115050000|2022-01-25 12:50:50|3597.8|3591.8|3597|3591|3597.8|3591.8|3597|3591|2
1643115060000|2022-01-25 12:51:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643115070000|2022-01-25 12:51:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643115080000|2022-01-25 12:51:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643115090000|2022-01-25 12:51:30|3597|3591|3598|3592|3599.5|3593.5|3597|3591|9
1643115100000|2022-01-25 12:51:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643115120000|2022-01-25 12:52:00|3598.5|3592.5|3598.3|3592.3|3599|3593|3598|3592|4
1643115130000|2022-01-25 12:52:10|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|2
1643115140000|2022-01-25 12:52:20|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1643115150000|2022-01-25 12:52:30|3597.8|3591.8|3595.8|3589.8|3598|3592|3595.8|3589.8|6
1643115160000|2022-01-25 12:52:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643115170000|2022-01-25 12:52:50|3596.3|3590.3|3593.5|3587.5|3596.3|3590.3|3593.5|3587.5|3
1643115180000|2022-01-25 12:53:00|3593.8|3587.8|3595|3589|3595|3589|3593.8|3587.8|4
1643115190000|2022-01-25 12:53:10|3595.3|3589.3|3595.8|3589.8|3596|3590|3594.8|3588.8|6
1643115200000|2022-01-25 12:53:20|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595|3589|5
1643115210000|2022-01-25 12:53:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|3
1643115220000|2022-01-25 12:53:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643115230000|2022-01-25 12:53:50|3595|3589|3593.8|3587.8|3595|3589|3593.8|3587.8|4
1643115240000|2022-01-25 12:54:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643115250000|2022-01-25 12:54:10|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643115260000|2022-01-25 12:54:20|3594.3|3588.3|3594.5|3588.5|3595|3589|3594.3|3588.3|7
1643115270000|2022-01-25 12:54:30|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|2
1643115280000|2022-01-25 12:54:40|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643115290000|2022-01-25 12:54:50|3594.5|3588.5|3593.5|3587.5|3594.5|3588.5|3593.5|3587.5|4
1643115300000|2022-01-25 12:55:00|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1643115310000|2022-01-25 12:55:10|3592.3|3586.3|3590.5|3584.5|3592.3|3586.3|3590.5|3584.5|5
1643115320000|2022-01-25 12:55:20|3590.3|3584.3|3587.8|3581.8|3590.3|3584.3|3587.8|3581.8|2
1643115330000|2022-01-25 12:55:30|3587.5|3581.5|3587.8|3581.8|3588.8|3582.8|3587.5|3581.5|6
1643115340000|2022-01-25 12:55:40|3588|3582|3591.5|3585.5|3593|3587|3588|3582|12
1643115370000|2022-01-25 12:56:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1643115400000|2022-01-25 12:56:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643115420000|2022-01-25 12:57:00|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|3
1643115430000|2022-01-25 12:57:10|3590.3|3584.3|3589|3583|3590.3|3584.3|3588.3|3582.3|5
1643115440000|2022-01-25 12:57:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643115450000|2022-01-25 12:57:30|3587.9|3581.9|3589|3583|3589|3583|3587.9|3581.9|6
1643115460000|2022-01-25 12:57:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643115480000|2022-01-25 12:58:00|3588|3582|3589.8|3583.8|3589.8|3583.8|3588|3582|2
1643115490000|2022-01-25 12:58:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|3
1643115500000|2022-01-25 12:58:20|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643115520000|2022-01-25 12:58:40|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1643115530000|2022-01-25 12:58:50|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1643115540000|2022-01-25 12:59:00|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1643115550000|2022-01-25 12:59:10|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643115560000|2022-01-25 12:59:20|3591|3585|3588.3|3582.3|3591.3|3585.3|3588.3|3582.3|6
1643115570000|2022-01-25 12:59:30|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1643115580000|2022-01-25 12:59:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588|3582|4
1643115590000|2022-01-25 12:59:50|3589|3583|3590.5|3584.5|3590.5|3584.5|3589|3583|4
1643115600000|2022-01-25 13:00:00|3590.8|3584.8|3582.3|3576.3|3590.8|3584.8|3582.3|3576.3|20
1643115610000|2022-01-25 13:00:10|3582|3576|3584.8|3578.8|3587.8|3581.8|3581.8|3575.8|22
1643115620000|2022-01-25 13:00:20|3585.3|3579.3|3583.8|3577.8|3585.8|3579.8|3583.8|3577.8|10
1643115630000|2022-01-25 13:00:30|3584.3|3578.3|3584.5|3578.5|3586.3|3580.3|3583.8|3577.8|17
1643115640000|2022-01-25 13:00:40|3585|3579|3583.8|3577.8|3585|3579|3583.8|3577.8|7
1643115650000|2022-01-25 13:00:50|3584|3578|3581|3575|3584|3578|3580.8|3574.8|16
1643115660000|2022-01-25 13:01:00|3581.3|3575.3|3582.8|3576.8|3582.8|3576.8|3581.3|3575.3|14
1643115670000|2022-01-25 13:01:10|3583|3577|3585|3579|3585|3579|3582.5|3576.5|12
1643115680000|2022-01-25 13:01:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3583.8|3577.8|9
1643115690000|2022-01-25 13:01:30|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584|3578|7
1643115700000|2022-01-25 13:01:40|3585|3579|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|5
1643115710000|2022-01-25 13:01:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1643115720000|2022-01-25 13:02:00|3584.8|3578.8|3583.8|3577.8|3585.8|3579.8|3583.5|3577.5|9
1643115730000|2022-01-25 13:02:10|3584|3578|3585|3579|3585|3579|3584|3578|4
1643115740000|2022-01-25 13:02:20|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643115750000|2022-01-25 13:02:30|3584.8|3578.8|3584.8|3578.8|3585.5|3579.5|3584|3578|9
1643115760000|2022-01-25 13:02:40|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|3
1643115770000|2022-01-25 13:02:50|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1643115780000|2022-01-25 13:03:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643115790000|2022-01-25 13:03:10|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1643115800000|2022-01-25 13:03:20|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643115810000|2022-01-25 13:03:30|3584.3|3578.3|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|8
1643115830000|2022-01-25 13:03:50|3584|3578|3581.5|3575.5|3584|3578|3581.5|3575.5|5
1643115840000|2022-01-25 13:04:00|3581.8|3575.8|3583.3|3577.3|3583.5|3577.5|3581.8|3575.8|8
1643115850000|2022-01-25 13:04:10|3583.5|3577.5|3584.5|3578.5|3585|3579|3583.5|3577.5|7
1643115860000|2022-01-25 13:04:20|3584.3|3578.3|3586|3580|3586|3580|3584|3578|8
1643115870000|2022-01-25 13:04:30|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3585.5|3579.5|11
1643115880000|2022-01-25 13:04:40|3587|3581|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|4
1643115890000|2022-01-25 13:04:50|3588|3582|3588.5|3582.5|3589|3583|3588|3582|7
1643115900000|2022-01-25 13:05:00|3588.8|3582.8|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|7
1643115910000|2022-01-25 13:05:10|3589.8|3583.8|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|5
1643115920000|2022-01-25 13:05:20|3589.8|3583.8|3586.8|3580.8|3589.8|3583.8|3586.8|3580.8|7
1643115930000|2022-01-25 13:05:30|3586.5|3580.5|3586|3580|3586.5|3580.5|3585|3579|7
1643115940000|2022-01-25 13:05:40|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1643115950000|2022-01-25 13:05:50|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|4
1643115960000|2022-01-25 13:06:00|3588|3582|3588.3|3582.3|3589|3583|3588|3582|4
1643115970000|2022-01-25 13:06:10|3588.8|3582.8|3590.3|3584.3|3590.3|3584.3|3588.8|3582.8|5
1643115990000|2022-01-25 13:06:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643116000000|2022-01-25 13:06:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1643116010000|2022-01-25 13:06:50|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1643116020000|2022-01-25 13:07:00|3591.5|3585.5|3590|3584|3591.5|3585.5|3590|3584|8
1643116030000|2022-01-25 13:07:10|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589|3583|10
1643116040000|2022-01-25 13:07:20|3589.3|3583.3|3589.5|3583.5|3589.8|3583.8|3589|3583|8
1643116050000|2022-01-25 13:07:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643116060000|2022-01-25 13:07:40|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1643116070000|2022-01-25 13:07:50|3589.8|3583.8|3590.8|3584.8|3591.3|3585.3|3589.3|3583.3|12
1643116080000|2022-01-25 13:08:00|3590.5|3584.5|3589|3583|3590.5|3584.5|3589|3583|7
1643116090000|2022-01-25 13:08:10|3589.3|3583.3|3589.5|3583.5|3590|3584|3589.3|3583.3|4
1643116100000|2022-01-25 13:08:20|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1643116110000|2022-01-25 13:08:30|3590.5|3584.5|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|7
1643116120000|2022-01-25 13:08:40|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643116130000|2022-01-25 13:08:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643116140000|2022-01-25 13:09:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643116150000|2022-01-25 13:09:10|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1643116160000|2022-01-25 13:09:20|3590.5|3584.5|3592.3|3586.3|3592.5|3586.5|3590.5|3584.5|5
1643116170000|2022-01-25 13:09:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|7
1643116180000|2022-01-25 13:09:40|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1643116190000|2022-01-25 13:09:50|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|4
1643116200000|2022-01-25 13:10:00|3591.5|3585.5|3592|3586|3592|3586|3591.3|3585.3|7
1643116210000|2022-01-25 13:10:10|3592.5|3586.5|3591|3585|3592.5|3586.5|3591|3585|5
1643116220000|2022-01-25 13:10:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643116230000|2022-01-25 13:10:30|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1643116240000|2022-01-25 13:10:40|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643116250000|2022-01-25 13:10:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643116260000|2022-01-25 13:11:00|3590|3584|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|5
1643116270000|2022-01-25 13:11:10|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|6
1643116280000|2022-01-25 13:11:20|3590|3584|3589|3583|3590|3584|3588.8|3582.8|4
1643116290000|2022-01-25 13:11:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643116300000|2022-01-25 13:11:40|3589.5|3583.5|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|5
1643116310000|2022-01-25 13:11:50|3589.8|3583.8|3589|3583|3590.3|3584.3|3588.8|3582.8|7
1643116320000|2022-01-25 13:12:00|3588.8|3582.8|3588|3582|3589|3583|3588|3582|6
1643116330000|2022-01-25 13:12:10|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|4
1643116340000|2022-01-25 13:12:20|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|2
1643116350000|2022-01-25 13:12:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643116360000|2022-01-25 13:12:40|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1643116380000|2022-01-25 13:13:00|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|2
1643116390000|2022-01-25 13:13:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643116410000|2022-01-25 13:13:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643116420000|2022-01-25 13:13:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643116430000|2022-01-25 13:13:50|3589|3583|3590|3584|3590|3584|3588.8|3582.8|5
1643116440000|2022-01-25 13:14:00|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|4
1643116460000|2022-01-25 13:14:20|3590|3584|3591.5|3585.5|3591.5|3585.5|3590|3584|5
1643116470000|2022-01-25 13:14:30|3591.8|3585.8|3593.3|3587.3|3593.3|3587.3|3591.8|3585.8|5
1643116480000|2022-01-25 13:14:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643116490000|2022-01-25 13:14:50|3593.3|3587.3|3593.8|3587.8|3594|3588|3593.3|3587.3|5
1643116500000|2022-01-25 13:15:00|3594|3588|3595|3589|3595|3589|3594|3588|3
1643116520000|2022-01-25 13:15:20|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1643116530000|2022-01-25 13:15:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1643116540000|2022-01-25 13:15:40|3596|3590|3597.5|3591.5|3597.5|3591.5|3596|3590|6
1643116550000|2022-01-25 13:15:50|3598|3592|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|4
1643116560000|2022-01-25 13:16:00|3597.3|3591.3|3596.3|3590.3|3597.5|3591.5|3596.3|3590.3|13
1643116570000|2022-01-25 13:16:10|3596.5|3590.5|3597.3|3591.3|3597.5|3591.5|3596.5|3590.5|5
1643116580000|2022-01-25 13:16:20|3597.5|3591.5|3597|3591|3597.8|3591.8|3597|3591|5
1643116600000|2022-01-25 13:16:40|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.5|3591.5|4
1643116610000|2022-01-25 13:16:50|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|3
1643116620000|2022-01-25 13:17:00|3598.5|3592.5|3600|3594|3600|3594|3598.5|3592.5|6
1643116630000|2022-01-25 13:17:10|3600.3|3594.3|3600.8|3594.8|3601|3595|3600.3|3594.3|6
1643116640000|2022-01-25 13:17:20|3600.5|3594.5|3601|3595|3601|3595|3600|3594|5
1643116650000|2022-01-25 13:17:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643116660000|2022-01-25 13:17:40|3601.5|3595.5|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|3
1643116670000|2022-01-25 13:17:50|3601.8|3595.8|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|7
1643116680000|2022-01-25 13:18:00|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601|3595|10
1643116690000|2022-01-25 13:18:10|3601.5|3595.5|3601.3|3595.3|3602.5|3596.5|3601.3|3595.3|5
1643116700000|2022-01-25 13:18:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643116710000|2022-01-25 13:18:30|3600.5|3594.5|3601.5|3595.5|3602.3|3596.3|3600|3594|10
1643116720000|2022-01-25 13:18:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3600.8|3594.8|7
1643116730000|2022-01-25 13:18:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643116740000|2022-01-25 13:19:00|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|3
1643116750000|2022-01-25 13:19:10|3602.3|3596.3|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|6
1643116760000|2022-01-25 13:19:20|3601|3595|3601|3595|3601.3|3595.3|3600.5|3594.5|8
1643116770000|2022-01-25 13:19:30|3601.3|3595.3|3601.5|3595.5|3602.5|3596.5|3600.8|3594.8|10
1643116780000|2022-01-25 13:19:40|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|5
1643116790000|2022-01-25 13:19:50|3601.5|3595.5|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|5
1643116800000|2022-01-25 13:20:00|3603|3597|3603.5|3597.5|3603.8|3597.8|3602.5|3596.5|11
1643116810000|2022-01-25 13:20:10|3602.8|3596.8|3604.5|3598.5|3604.8|3598.8|3602.8|3596.8|9
1643116820000|2022-01-25 13:20:20|3604.3|3598.3|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|6
1643116830000|2022-01-25 13:20:30|3603.3|3597.3|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|10
1643116840000|2022-01-25 13:20:40|3603|3597|3600.8|3594.8|3603|3597|3600.8|3594.8|5
1643116870000|2022-01-25 13:21:10|3600.5|3594.5|3597.5|3591.5|3600.5|3594.5|3596.8|3590.8|8
1643116880000|2022-01-25 13:21:20|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|6
1643116890000|2022-01-25 13:21:30|3597.3|3591.3|3597.5|3591.5|3598|3592|3596.8|3590.8|5
1643116900000|2022-01-25 13:21:40|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1643116910000|2022-01-25 13:21:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|3
1643116920000|2022-01-25 13:22:00|3598.5|3592.5|3597.3|3591.3|3598.5|3592.5|3597.3|3591.3|5
1643116930000|2022-01-25 13:22:10|3597|3591|3597.3|3591.3|3597.8|3591.8|3596.8|3590.8|7
1643116940000|2022-01-25 13:22:20|3598|3592|3597.3|3591.3|3598|3592|3596.8|3590.8|8
1643116960000|2022-01-25 13:22:40|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643116970000|2022-01-25 13:22:50|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643116980000|2022-01-25 13:23:00|3598|3592|3597.5|3591.5|3598.8|3592.8|3597.5|3591.5|5
1643117000000|2022-01-25 13:23:20|3597.3|3591.3|3598.3|3592.3|3598.3|3592.3|3597.3|3591.3|4
1643117010000|2022-01-25 13:23:30|3598|3592|3598.5|3592.5|3599.3|3593.3|3597.8|3591.8|7
1643117020000|2022-01-25 13:23:40|3598.3|3592.3|3598|3592|3598.3|3592.3|3597.8|3591.8|6
1643117030000|2022-01-25 13:23:50|3598.3|3592.3|3598.8|3592.8|3600|3594|3598.3|3592.3|9
1643117040000|2022-01-25 13:24:00|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643117050000|2022-01-25 13:24:10|3598|3592|3597|3591|3598|3592|3597|3591|5
1643117060000|2022-01-25 13:24:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1643117070000|2022-01-25 13:24:30|3595.8|3589.8|3597.5|3591.5|3598|3592|3595.8|3589.8|8
1643117080000|2022-01-25 13:24:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643117090000|2022-01-25 13:24:50|3596|3590|3597.5|3591.5|3597.8|3591.8|3596|3590|5
1643117100000|2022-01-25 13:25:00|3597.3|3591.3|3595.3|3589.3|3597.3|3591.3|3595.3|3589.3|8
1643117110000|2022-01-25 13:25:10|3596|3590|3597|3591|3597|3591|3595.5|3589.5|8
1643117120000|2022-01-25 13:25:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643117130000|2022-01-25 13:25:30|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|5
1643117140000|2022-01-25 13:25:40|3597|3591|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|6
1643117150000|2022-01-25 13:25:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643117160000|2022-01-25 13:26:00|3596|3590|3596|3590|3596|3590|3595.5|3589.5|4
1643117170000|2022-01-25 13:26:10|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643117180000|2022-01-25 13:26:20|3595.5|3589.5|3597|3591|3597|3591|3595.5|3589.5|6
1643117190000|2022-01-25 13:26:30|3596|3590|3596.3|3590.3|3597|3591|3596|3590|5
1643117200000|2022-01-25 13:26:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1643117220000|2022-01-25 13:27:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643117230000|2022-01-25 13:27:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643117240000|2022-01-25 13:27:20|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|7
1643117250000|2022-01-25 13:27:30|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593|3587|5
1643117260000|2022-01-25 13:27:40|3593.5|3587.5|3593|3587|3594.5|3588.5|3593|3587|8
1643117270000|2022-01-25 13:27:50|3593.3|3587.3|3591.5|3585.5|3593.3|3587.3|3591.5|3585.5|6
1643117280000|2022-01-25 13:28:00|3591.8|3585.8|3592.3|3586.3|3593.8|3587.8|3591.8|3585.8|8
1643117290000|2022-01-25 13:28:10|3592|3586|3591|3585|3592.3|3586.3|3590.8|3584.8|6
1643117300000|2022-01-25 13:28:20|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|4
1643117310000|2022-01-25 13:28:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643117320000|2022-01-25 13:28:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643117330000|2022-01-25 13:28:50|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|3
1643117340000|2022-01-25 13:29:00|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590|3584|3
1643117360000|2022-01-25 13:29:20|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|4
1643117370000|2022-01-25 13:29:30|3590.3|3584.3|3589|3583|3590.3|3584.3|3589|3583|4
1643117380000|2022-01-25 13:29:40|3589.3|3583.3|3590|3584|3590.5|3584.5|3589.3|3583.3|5
1643117390000|2022-01-25 13:29:50|3591|3585|3590.8|3584.8|3591|3585|3590.3|3584.3|3
1643117400000|2022-01-25 13:30:00|3590.5|3584.5|3590|3584|3591.3|3585.3|3590|3584|7
1643117410000|2022-01-25 13:30:10|3589.8|3583.8|3589|3583|3590.3|3584.3|3589|3583|14
1643117420000|2022-01-25 13:30:20|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.3|3582.3|4
1643117430000|2022-01-25 13:30:30|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|5
1643117450000|2022-01-25 13:30:50|3587.5|3581.5|3585.8|3579.8|3587.5|3581.5|3585.8|3579.8|4
1643117460000|2022-01-25 13:31:00|3586|3580|3586.8|3580.8|3586.8|3580.8|3586|3580|4
1643117470000|2022-01-25 13:31:10|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.3|3579.3|9
1643117480000|2022-01-25 13:31:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1643117490000|2022-01-25 13:31:30|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1643117500000|2022-01-25 13:31:40|3585.3|3579.3|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|3
1643117510000|2022-01-25 13:31:50|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|4
1643117520000|2022-01-25 13:32:00|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643117530000|2022-01-25 13:32:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1643117540000|2022-01-25 13:32:20|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3583.3|3577.3|5
1643117550000|2022-01-25 13:32:30|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643117560000|2022-01-25 13:32:40|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1643117580000|2022-01-25 13:33:00|3584.3|3578.3|3582.8|3576.8|3584.3|3578.3|3582.8|3576.8|8
1643117590000|2022-01-25 13:33:10|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1643117600000|2022-01-25 13:33:20|3583|3577|3583.3|3577.3|3583.3|3577.3|3582|3576|6
1643117610000|2022-01-25 13:33:30|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1643117630000|2022-01-25 13:33:50|3583|3577|3583|3577|3583|3577|3583|3577|1
1643117640000|2022-01-25 13:34:00|3583.3|3577.3|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|4
1643117650000|2022-01-25 13:34:10|3583.3|3577.3|3581.5|3575.5|3583.3|3577.3|3581.5|3575.5|4
1643117660000|2022-01-25 13:34:20|3581.3|3575.3|3582|3576|3582|3576|3581.3|3575.3|6
1643117670000|2022-01-25 13:34:30|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643117680000|2022-01-25 13:34:40|3582.5|3576.5|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|2
1643117690000|2022-01-25 13:34:50|3584|3578|3584.3|3578.3|3584.3|3578.3|3583.3|3577.3|4
1643117700000|2022-01-25 13:35:00|3583.8|3577.8|3583|3577|3583.8|3577.8|3582|3576|12
1643117710000|2022-01-25 13:35:10|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3582.5|3576.5|6
1643117720000|2022-01-25 13:35:20|3582.8|3576.8|3584|3578|3584|3578|3582.8|3576.8|4
1643117730000|2022-01-25 13:35:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1643117740000|2022-01-25 13:35:40|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584|3578|6
1643117750000|2022-01-25 13:35:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643117760000|2022-01-25 13:36:00|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.5|3577.5|8
1643117770000|2022-01-25 13:36:10|3584|3578|3584|3578|3584|3578|3583.5|3577.5|5
1643117780000|2022-01-25 13:36:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|4
1643117790000|2022-01-25 13:36:30|3584.5|3578.5|3586|3580|3586.3|3580.3|3584.5|3578.5|7
1643117800000|2022-01-25 13:36:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|3
1643117810000|2022-01-25 13:36:50|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|4
1643117820000|2022-01-25 13:37:00|3586|3580|3584.8|3578.8|3586|3580|3584.8|3578.8|6
1643117830000|2022-01-25 13:37:10|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643117840000|2022-01-25 13:37:20|3584.5|3578.5|3585.5|3579.5|3586|3580|3584.5|3578.5|8
1643117850000|2022-01-25 13:37:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643117870000|2022-01-25 13:37:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643117880000|2022-01-25 13:38:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1643117890000|2022-01-25 13:38:10|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643117900000|2022-01-25 13:38:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|2
1643117920000|2022-01-25 13:38:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1643117930000|2022-01-25 13:38:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643117950000|2022-01-25 13:39:10|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|3
1643117960000|2022-01-25 13:39:20|3584|3578|3584.8|3578.8|3584.8|3578.8|3583.8|3577.8|7
1643117970000|2022-01-25 13:39:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643117980000|2022-01-25 13:39:40|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643117990000|2022-01-25 13:39:50|3584.5|3578.5|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|3
1643118000000|2022-01-25 13:40:00|3584.5|3578.5|3583.8|3577.8|3585.3|3579.3|3583.8|3577.8|8
1643118010000|2022-01-25 13:40:10|3584|3578|3584|3578|3584|3578|3583.5|3577.5|4
1643118020000|2022-01-25 13:40:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643118030000|2022-01-25 13:40:30|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1643118050000|2022-01-25 13:40:50|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643118070000|2022-01-25 13:41:10|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3581.8|3575.8|5
1643118080000|2022-01-25 13:41:20|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643118110000|2022-01-25 13:41:50|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1643118130000|2022-01-25 13:42:10|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|6
1643118140000|2022-01-25 13:42:20|3583.8|3577.8|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1643118150000|2022-01-25 13:42:30|3584.3|3578.3|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|3
1643118160000|2022-01-25 13:42:40|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643118170000|2022-01-25 13:42:50|3585|3579|3585.8|3579.8|3585.8|3579.8|3585|3579|7
1643118180000|2022-01-25 13:43:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643118190000|2022-01-25 13:43:10|3584.8|3578.8|3585.8|3579.8|3585.8|3579.8|3584.8|3578.8|3
1643118200000|2022-01-25 13:43:20|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1643118210000|2022-01-25 13:43:30|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|5
1643118220000|2022-01-25 13:43:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643118240000|2022-01-25 13:44:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1643118250000|2022-01-25 13:44:10|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|3
1643118260000|2022-01-25 13:44:20|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643118270000|2022-01-25 13:44:30|3585|3579|3585|3579|3585|3579|3585|3579|1
1643118280000|2022-01-25 13:44:40|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|3
1643118290000|2022-01-25 13:44:50|3584.3|3578.3|3584.8|3578.8|3584.8|3578.8|3584.3|3578.3|2
1643118300000|2022-01-25 13:45:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643118310000|2022-01-25 13:45:10|3584.8|3578.8|3583.8|3577.8|3584.8|3578.8|3583.3|3577.3|6
1643118320000|2022-01-25 13:45:20|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643118330000|2022-01-25 13:45:30|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643118350000|2022-01-25 13:45:50|3582.3|3576.3|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|3
1643118360000|2022-01-25 13:46:00|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|2
1643118370000|2022-01-25 13:46:10|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1643118380000|2022-01-25 13:46:20|3582.3|3576.3|3581.3|3575.3|3582.3|3576.3|3581.3|3575.3|3
1643118390000|2022-01-25 13:46:30|3581.5|3575.5|3581.8|3575.8|3582.8|3576.8|3581.5|3575.5|3
1643118410000|2022-01-25 13:46:50|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|2
1643118450000|2022-01-25 13:47:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643118460000|2022-01-25 13:47:40|3582|3576|3580.5|3574.5|3582|3576|3579.8|3573.8|5
1643118490000|2022-01-25 13:48:10|3580.8|3574.8|3579.3|3573.3|3580.8|3574.8|3579.3|3573.3|5
1643118500000|2022-01-25 13:48:20|3579.8|3573.8|3578.8|3572.8|3580.3|3574.3|3578.8|3572.8|4
1643118510000|2022-01-25 13:48:30|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1643118520000|2022-01-25 13:48:40|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1643118530000|2022-01-25 13:48:50|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3579.8|3573.8|4
1643118540000|2022-01-25 13:49:00|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|3
1643118550000|2022-01-25 13:49:10|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|7
1643118560000|2022-01-25 13:49:20|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1643118570000|2022-01-25 13:49:30|3581|3575|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|3
1643118580000|2022-01-25 13:49:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1643118590000|2022-01-25 13:49:50|3581|3575|3581.3|3575.3|3581.5|3575.5|3580.5|3574.5|8
1643118600000|2022-01-25 13:50:00|3581.5|3575.5|3582.5|3576.5|3583.3|3577.3|3581.5|3575.5|9
1643118610000|2022-01-25 13:50:10|3582.3|3576.3|3583.8|3577.8|3583.8|3577.8|3582.3|3576.3|8
1643118620000|2022-01-25 13:50:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583|3577|4
1643118630000|2022-01-25 13:50:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1643118640000|2022-01-25 13:50:40|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|3
1643118650000|2022-01-25 13:50:50|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|6
1643118660000|2022-01-25 13:51:00|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.5|3578.5|3
1643118670000|2022-01-25 13:51:10|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|3
1643118680000|2022-01-25 13:51:20|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|2
1643118690000|2022-01-25 13:51:30|3585.5|3579.5|3585|3579|3585.5|3579.5|3584.8|3578.8|3
1643118700000|2022-01-25 13:51:40|3585.8|3579.8|3586|3580|3586.5|3580.5|3585.8|3579.8|4
1643118710000|2022-01-25 13:51:50|3586.5|3580.5|3586|3580|3586.5|3580.5|3585.8|3579.8|8
1643118720000|2022-01-25 13:52:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643118740000|2022-01-25 13:52:20|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643118750000|2022-01-25 13:52:30|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1643118760000|2022-01-25 13:52:40|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|2
1643118770000|2022-01-25 13:52:50|3587.8|3581.8|3589|3583|3589|3583|3587.8|3581.8|3
1643118780000|2022-01-25 13:53:00|3588.5|3582.5|3588|3582|3588.5|3582.5|3587.5|3581.5|6
1643118790000|2022-01-25 13:53:10|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643118800000|2022-01-25 13:53:20|3588.3|3582.3|3590.3|3584.3|3590.3|3584.3|3588.3|3582.3|5
1643118810000|2022-01-25 13:53:30|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1643118820000|2022-01-25 13:53:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|4
1643118830000|2022-01-25 13:53:50|3589.5|3583.5|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|4
1643118840000|2022-01-25 13:54:00|3590|3584|3590.3|3584.3|3590.8|3584.8|3589.5|3583.5|8
1643118850000|2022-01-25 13:54:10|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|5
1643118870000|2022-01-25 13:54:30|3591.5|3585.5|3592.3|3586.3|3592.8|3586.8|3591|3585|6
1643118880000|2022-01-25 13:54:40|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643118900000|2022-01-25 13:55:00|3592.8|3586.8|3592.5|3586.5|3594.3|3588.3|3592.5|3586.5|8
1643118910000|2022-01-25 13:55:10|3592.3|3586.3|3590.5|3584.5|3592.3|3586.3|3590.5|3584.5|9
1643118920000|2022-01-25 13:55:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1643118930000|2022-01-25 13:55:30|3590.5|3584.5|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|4
1643118940000|2022-01-25 13:55:40|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|3
1643118950000|2022-01-25 13:55:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643118960000|2022-01-25 13:56:00|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|4
1643118970000|2022-01-25 13:56:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|5
1643118980000|2022-01-25 13:56:20|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|3
1643118990000|2022-01-25 13:56:30|3594|3588|3593|3587|3594|3588|3592.8|3586.8|4
1643119000000|2022-01-25 13:56:40|3593.3|3587.3|3593.8|3587.8|3594.5|3588.5|3593.3|3587.3|5
1643119010000|2022-01-25 13:56:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|3
1643119020000|2022-01-25 13:57:00|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|6
1643119030000|2022-01-25 13:57:10|3595.8|3589.8|3595.5|3589.5|3596|3590|3595|3589|11
1643119040000|2022-01-25 13:57:20|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643119050000|2022-01-25 13:57:30|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|6
1643119060000|2022-01-25 13:57:40|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.8|3588.8|4
1643119070000|2022-01-25 13:57:50|3596|3590|3596.5|3590.5|3596.8|3590.8|3595.3|3589.3|7
1643119080000|2022-01-25 13:58:00|3596.3|3590.3|3596.8|3590.8|3597.3|3591.3|3595.5|3589.5|12
1643119090000|2022-01-25 13:58:10|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|4
1643119100000|2022-01-25 13:58:20|3596|3590|3593.8|3587.8|3596|3590|3593.8|3587.8|11
1643119110000|2022-01-25 13:58:30|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|6
1643119120000|2022-01-25 13:58:40|3593.8|3587.8|3594|3588|3594|3588|3593.5|3587.5|4
1643119130000|2022-01-25 13:58:50|3594.3|3588.3|3594.3|3588.3|3595.3|3589.3|3594|3588|9
1643119140000|2022-01-25 13:59:00|3594|3588|3594.3|3588.3|3594.3|3588.3|3593.5|3587.5|9
1643119150000|2022-01-25 13:59:10|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1643119160000|2022-01-25 13:59:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1643119170000|2022-01-25 13:59:30|3593.3|3587.3|3593.5|3587.5|3594.3|3588.3|3593.3|3587.3|7
1643119180000|2022-01-25 13:59:40|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.8|3587.8|3
1643119190000|2022-01-25 13:59:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643119200000|2022-01-25 14:00:00|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592|3586|10
1643119210000|2022-01-25 14:00:10|3592|3586|3590.5|3584.5|3592|3586|3590.5|3584.5|10
1643119220000|2022-01-25 14:00:20|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590|3584|12
1643119230000|2022-01-25 14:00:30|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3589|3583|10
1643119240000|2022-01-25 14:00:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1643119250000|2022-01-25 14:00:50|3590.5|3584.5|3588.8|3582.8|3590.5|3584.5|3588.8|3582.8|5
1643119260000|2022-01-25 14:01:00|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|4
1643119270000|2022-01-25 14:01:10|3588.8|3582.8|3588|3582|3589.3|3583.3|3588|3582|6
1643119280000|2022-01-25 14:01:20|3587.5|3581.5|3588.3|3582.3|3589.3|3583.3|3587.5|3581.5|10
1643119290000|2022-01-25 14:01:30|3588|3582|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|5
1643119300000|2022-01-25 14:01:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643119310000|2022-01-25 14:01:50|3588.5|3582.5|3586.3|3580.3|3588.5|3582.5|3586.3|3580.3|9
1643119320000|2022-01-25 14:02:00|3586.8|3580.8|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|9
1643119330000|2022-01-25 14:02:10|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|2
1643119340000|2022-01-25 14:02:20|3589.3|3583.3|3589.3|3583.3|3590|3584|3589.3|3583.3|6
1643119350000|2022-01-25 14:02:30|3589.8|3583.8|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|4
1643119360000|2022-01-25 14:02:40|3589.5|3583.5|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|4
1643119370000|2022-01-25 14:02:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643119380000|2022-01-25 14:03:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643119390000|2022-01-25 14:03:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643119410000|2022-01-25 14:03:30|3590|3584|3591.5|3585.5|3592.3|3586.3|3590|3584|6
1643119420000|2022-01-25 14:03:40|3591|3585|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|5
1643119430000|2022-01-25 14:03:50|3591.5|3585.5|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|4
1643119440000|2022-01-25 14:04:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1643119450000|2022-01-25 14:04:10|3591.3|3585.3|3589.5|3583.5|3591.3|3585.3|3589.5|3583.5|6
1643119460000|2022-01-25 14:04:20|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.5|3583.5|4
1643119470000|2022-01-25 14:04:30|3590|3584|3589.5|3583.5|3590|3584|3589.3|3583.3|4
1643119480000|2022-01-25 14:04:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589|3583|4
1643119490000|2022-01-25 14:04:50|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|7
1643119500000|2022-01-25 14:05:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1643119510000|2022-01-25 14:05:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|6
1643119530000|2022-01-25 14:05:30|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1643119540000|2022-01-25 14:05:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643119550000|2022-01-25 14:05:50|3590.3|3584.3|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|5
1643119560000|2022-01-25 14:06:00|3590|3584|3591|3585|3591|3585|3590|3584|5
1643119570000|2022-01-25 14:06:10|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|3
1643119580000|2022-01-25 14:06:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1643119590000|2022-01-25 14:06:30|3589.5|3583.5|3589.5|3583.5|3590.8|3584.8|3589.3|3583.3|6
1643119600000|2022-01-25 14:06:40|3590|3584|3590.8|3584.8|3590.8|3584.8|3590|3584|3
1643119610000|2022-01-25 14:06:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|3
1643119620000|2022-01-25 14:07:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643119640000|2022-01-25 14:07:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3589.5|3583.5|4
1643119650000|2022-01-25 14:07:30|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1643119660000|2022-01-25 14:07:40|3590.3|3584.3|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|8
1643119670000|2022-01-25 14:07:50|3592.5|3586.5|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|6
1643119680000|2022-01-25 14:08:00|3592.8|3586.8|3592|3586|3593|3587|3592|3586|6
1643119700000|2022-01-25 14:08:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643119710000|2022-01-25 14:08:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643119720000|2022-01-25 14:08:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643119730000|2022-01-25 14:08:50|3591.8|3585.8|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|4
1643119740000|2022-01-25 14:09:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643119750000|2022-01-25 14:09:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643119770000|2022-01-25 14:09:30|3591.5|3585.5|3591.5|3585.5|3592|3586|3591.5|3585.5|6
1643119780000|2022-01-25 14:09:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643119800000|2022-01-25 14:10:00|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|3
1643119830000|2022-01-25 14:10:30|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1643119840000|2022-01-25 14:10:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643119860000|2022-01-25 14:11:00|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|4
1643119870000|2022-01-25 14:11:10|3591|3585|3589.8|3583.8|3591|3585|3589.8|3583.8|5
1643119890000|2022-01-25 14:11:30|3591|3585|3589.3|3583.3|3591|3585|3589.3|3583.3|4
1643119900000|2022-01-25 14:11:40|3589.5|3583.5|3589|3583|3590.3|3584.3|3589|3583|6
1643119910000|2022-01-25 14:11:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643119920000|2022-01-25 14:12:00|3589|3583|3588|3582|3589.3|3583.3|3588|3582|7
1643119930000|2022-01-25 14:12:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643119940000|2022-01-25 14:12:20|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1643119950000|2022-01-25 14:12:30|3588|3582|3588|3582|3588|3582|3587.8|3581.8|3
1643119960000|2022-01-25 14:12:40|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1643119970000|2022-01-25 14:12:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643119990000|2022-01-25 14:13:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1643120000000|2022-01-25 14:13:20|3587.8|3581.8|3587|3581|3587.8|3581.8|3586.8|3580.8|6
1643120010000|2022-01-25 14:13:30|3586.8|3580.8|3586|3580|3586.8|3580.8|3586|3580|4
1643120020000|2022-01-25 14:13:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643120030000|2022-01-25 14:13:50|3586.5|3580.5|3588|3582|3588.3|3582.3|3586.5|3580.5|4
1643120040000|2022-01-25 14:14:00|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|5
1643120050000|2022-01-25 14:14:10|3588.5|3582.5|3587.3|3581.3|3588.5|3582.5|3587.3|3581.3|7
1643120060000|2022-01-25 14:14:20|3587|3581|3587.5|3581.5|3587.8|3581.8|3586.8|3580.8|6
1643120070000|2022-01-25 14:14:30|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|3
1643120080000|2022-01-25 14:14:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|4
1643120090000|2022-01-25 14:14:50|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1643120100000|2022-01-25 14:15:00|3588.3|3582.3|3588.5|3582.5|3589.3|3583.3|3588|3582|12
1643120110000|2022-01-25 14:15:10|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588|3582|6
1643120120000|2022-01-25 14:15:20|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|3
1643120130000|2022-01-25 14:15:30|3589|3583|3589|3583|3589.3|3583.3|3589|3583|3
1643120140000|2022-01-25 14:15:40|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.3|3582.3|5
1643120150000|2022-01-25 14:15:50|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643120160000|2022-01-25 14:16:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643120190000|2022-01-25 14:16:30|3588|3582|3586.3|3580.3|3588|3582|3586.3|3580.3|6
1643120200000|2022-01-25 14:16:40|3586|3580|3584.8|3578.8|3586|3580|3584.3|3578.3|6
1643120210000|2022-01-25 14:16:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1643120220000|2022-01-25 14:17:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1643120230000|2022-01-25 14:17:10|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|3
1643120240000|2022-01-25 14:17:20|3584.5|3578.5|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|7
1643120250000|2022-01-25 14:17:30|3584.8|3578.8|3584.8|3578.8|3585|3579|3584.8|3578.8|3
1643120260000|2022-01-25 14:17:40|3584.3|3578.3|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|6
1643120270000|2022-01-25 14:17:50|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584|3578|4
1643120280000|2022-01-25 14:18:00|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|3
1643120290000|2022-01-25 14:18:10|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|2
1643120300000|2022-01-25 14:18:20|3586.8|3580.8|3586.3|3580.3|3587.5|3581.5|3586.3|3580.3|5
1643120310000|2022-01-25 14:18:30|3586.5|3580.5|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|4
1643120320000|2022-01-25 14:18:40|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1643120330000|2022-01-25 14:18:50|3587.8|3581.8|3588|3582|3588.5|3582.5|3587.8|3581.8|4
1643120340000|2022-01-25 14:19:00|3587.5|3581.5|3587|3581|3587.8|3581.8|3586.5|3580.5|9
1643120350000|2022-01-25 14:19:10|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1643120360000|2022-01-25 14:19:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1643120370000|2022-01-25 14:19:30|3589|3583|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|8
1643120380000|2022-01-25 14:19:40|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|3
1643120390000|2022-01-25 14:19:50|3588.5|3582.5|3588.5|3582.5|3589|3583|3588.5|3582.5|5
1643120400000|2022-01-25 14:20:00|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3587.5|3581.5|7
1643120420000|2022-01-25 14:20:20|3588.8|3582.8|3587|3581|3588.8|3582.8|3587|3581|4
1643120430000|2022-01-25 14:20:30|3586.8|3580.8|3586.8|3580.8|3587.8|3581.8|3586.5|3580.5|6
1643120440000|2022-01-25 14:20:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643120450000|2022-01-25 14:20:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1643120460000|2022-01-25 14:21:00|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|4
1643120470000|2022-01-25 14:21:10|3588.3|3582.3|3589|3583|3589.5|3583.5|3588|3582|11
1643120480000|2022-01-25 14:21:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643120500000|2022-01-25 14:21:40|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|5
1643120510000|2022-01-25 14:21:50|3591|3585|3591|3585|3591.5|3585.5|3591|3585|9
1643120520000|2022-01-25 14:22:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643120530000|2022-01-25 14:22:10|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1643120540000|2022-01-25 14:22:20|3590|3584|3590.5|3584.5|3590.8|3584.8|3590|3584|7
1643120550000|2022-01-25 14:22:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643120560000|2022-01-25 14:22:40|3591|3585|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|9
1643120570000|2022-01-25 14:22:50|3590.5|3584.5|3591.8|3585.8|3591.8|3585.8|3590.5|3584.5|5
1643120580000|2022-01-25 14:23:00|3592|3586|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|4
1643120590000|2022-01-25 14:23:10|3592.3|3586.3|3592.8|3586.8|3593|3587|3592.3|3586.3|5
1643120600000|2022-01-25 14:23:20|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1643120610000|2022-01-25 14:23:30|3593.8|3587.8|3593.5|3587.5|3594|3588|3593.5|3587.5|4
1643120620000|2022-01-25 14:23:40|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1643120630000|2022-01-25 14:23:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643120640000|2022-01-25 14:24:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|3
1643120650000|2022-01-25 14:24:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643120660000|2022-01-25 14:24:20|3591.8|3585.8|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|6
1643120670000|2022-01-25 14:24:30|3592|3586|3590|3584|3592|3586|3590|3584|4
1643120680000|2022-01-25 14:24:40|3590.3|3584.3|3591.5|3585.5|3591.5|3585.5|3590|3584|9
1643120690000|2022-01-25 14:24:50|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|5
1643120700000|2022-01-25 14:25:00|3590.5|3584.5|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|4
1643120710000|2022-01-25 14:25:10|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1643120720000|2022-01-25 14:25:20|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|5
1643120730000|2022-01-25 14:25:30|3589.8|3583.8|3589|3583|3590.5|3584.5|3589|3583|6
1643120740000|2022-01-25 14:25:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1643120750000|2022-01-25 14:25:50|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|5
1643120760000|2022-01-25 14:26:00|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3589|3583|5
1643120770000|2022-01-25 14:26:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|7
1643120780000|2022-01-25 14:26:20|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1643120790000|2022-01-25 14:26:30|3589.3|3583.3|3589.8|3583.8|3590|3584|3589|3583|7
1643120800000|2022-01-25 14:26:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643120810000|2022-01-25 14:26:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643120850000|2022-01-25 14:27:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1643120860000|2022-01-25 14:27:40|3589.8|3583.8|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|4
1643120870000|2022-01-25 14:27:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643120890000|2022-01-25 14:28:10|3590|3584|3591|3585|3591|3585|3590|3584|3
1643120900000|2022-01-25 14:28:20|3590.8|3584.8|3591.3|3585.3|3591.8|3585.8|3590.5|3584.5|7
1643120910000|2022-01-25 14:28:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643120920000|2022-01-25 14:28:40|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|2
1643120930000|2022-01-25 14:28:50|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1643120940000|2022-01-25 14:29:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643120950000|2022-01-25 14:29:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643120960000|2022-01-25 14:29:20|3591.3|3585.3|3592.8|3586.8|3592.8|3586.8|3591.3|3585.3|10
1643120970000|2022-01-25 14:29:30|3593|3587|3594.3|3588.3|3594.8|3588.8|3593|3587|10
1643120980000|2022-01-25 14:29:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643120990000|2022-01-25 14:29:50|3593|3587|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|7
1643121000000|2022-01-25 14:30:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643121010000|2022-01-25 14:30:10|3593.3|3587.3|3591.8|3585.8|3593.3|3587.3|3591.8|3585.8|5
1643121020000|2022-01-25 14:30:20|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643121030000|2022-01-25 14:30:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3590|3584|8
1643121040000|2022-01-25 14:30:40|3591.5|3585.5|3593.5|3587.5|3593.8|3587.8|3591.5|3585.5|10
1643121050000|2022-01-25 14:30:50|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.3|3586.3|5
1643121060000|2022-01-25 14:31:00|3592.8|3586.8|3593|3587|3593.8|3587.8|3592.8|3586.8|8
1643121070000|2022-01-25 14:31:10|3593.3|3587.3|3593|3587|3594|3588|3593|3587|6
1643121080000|2022-01-25 14:31:20|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643121090000|2022-01-25 14:31:30|3592.5|3586.5|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|9
1643121100000|2022-01-25 14:31:40|3592|3586|3591.8|3585.8|3592|3586|3591.5|3585.5|4
1643121110000|2022-01-25 14:31:50|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1643121120000|2022-01-25 14:32:00|3592.3|3586.3|3598.3|3592.3|3598.6|3592.6|3592.3|3586.3|10
1643121130000|2022-01-25 14:32:10|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643121140000|2022-01-25 14:32:20|3597.3|3591.3|3596|3590|3597.3|3591.3|3595.5|3589.5|6
1643121150000|2022-01-25 14:32:30|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|5
1643121160000|2022-01-25 14:32:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1643121170000|2022-01-25 14:32:50|3596.8|3590.8|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|6
1643121180000|2022-01-25 14:33:00|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|8
1643121190000|2022-01-25 14:33:10|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|3
1643121200000|2022-01-25 14:33:20|3597.3|3591.3|3596|3590|3597.3|3591.3|3595.8|3589.8|9
1643121210000|2022-01-25 14:33:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3594.8|3588.8|14
1643121220000|2022-01-25 14:33:40|3595.8|3589.8|3595.8|3589.8|3596.5|3590.5|3594.8|3588.8|8
1643121230000|2022-01-25 14:33:50|3596|3590|3597|3591|3597|3591|3596|3590|7
1643121240000|2022-01-25 14:34:00|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3595.5|3589.5|11
1643121250000|2022-01-25 14:34:10|3597.3|3591.3|3596.3|3590.3|3597.5|3591.5|3596.3|3590.3|6
1643121260000|2022-01-25 14:34:20|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|7
1643121270000|2022-01-25 14:34:30|3597.3|3591.3|3596|3590|3597.3|3591.3|3595.5|3589.5|8
1643121280000|2022-01-25 14:34:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643121290000|2022-01-25 14:34:50|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1643121300000|2022-01-25 14:35:00|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3593.8|3587.8|9
1643121310000|2022-01-25 14:35:10|3595|3589|3594.8|3588.8|3595|3589|3594.3|3588.3|5
1643121320000|2022-01-25 14:35:20|3595|3589|3596.5|3590.5|3596.8|3590.8|3595|3589|6
1643121330000|2022-01-25 14:35:30|3596.3|3590.3|3595|3589|3596.3|3590.3|3595|3589|5
1643121340000|2022-01-25 14:35:40|3594.5|3588.5|3595|3589|3595|3589|3594.3|3588.3|5
1643121350000|2022-01-25 14:35:50|3595.3|3589.3|3597.8|3591.8|3597.8|3591.8|3595.3|3589.3|8
1643121360000|2022-01-25 14:36:00|3598.8|3592.8|3599|3593|3599|3593|3598|3592|10
1643121370000|2022-01-25 14:36:10|3599.3|3593.3|3598|3592|3599.3|3593.3|3598|3592|4
1643121380000|2022-01-25 14:36:20|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|5
1643121390000|2022-01-25 14:36:30|3596.3|3590.3|3596.8|3590.8|3597|3591|3596.3|3590.3|7
1643121400000|2022-01-25 14:36:40|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|2
1643121410000|2022-01-25 14:36:50|3596.8|3590.8|3595.8|3589.8|3598|3592|3595.8|3589.8|4
1643121420000|2022-01-25 14:37:00|3596|3590|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|9
1643121430000|2022-01-25 14:37:10|3596|3590|3596.5|3590.5|3597|3591|3595.5|3589.5|11
1643121440000|2022-01-25 14:37:20|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1643121450000|2022-01-25 14:37:30|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|3
1643121460000|2022-01-25 14:37:40|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|4
1643121470000|2022-01-25 14:37:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643121480000|2022-01-25 14:38:00|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643121490000|2022-01-25 14:38:10|3594|3588|3595|3589|3595|3589|3594|3588|4
1643121500000|2022-01-25 14:38:20|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1643121510000|2022-01-25 14:38:30|3595.5|3589.5|3594.5|3588.5|3595.5|3589.5|3594|3588|6
1643121520000|2022-01-25 14:38:40|3595|3589|3595|3589|3595.3|3589.3|3594.5|3588.5|6
1643121530000|2022-01-25 14:38:50|3594.8|3588.8|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|4
1643121540000|2022-01-25 14:39:00|3595|3589|3594.5|3588.5|3595|3589|3594.3|3588.3|7
1643121550000|2022-01-25 14:39:10|3594.3|3588.3|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|3
1643121560000|2022-01-25 14:39:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643121570000|2022-01-25 14:39:30|3594|3588|3594|3588|3594.5|3588.5|3594|3588|4
1643121580000|2022-01-25 14:39:40|3594.3|3588.3|3593.5|3587.5|3594.5|3588.5|3593.5|3587.5|7
1643121590000|2022-01-25 14:39:50|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|5
1643121600000|2022-01-25 14:40:00|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|4
1643121610000|2022-01-25 14:40:10|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.3|3589.3|7
1643121620000|2022-01-25 14:40:20|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643121630000|2022-01-25 14:40:30|3595.8|3589.8|3595|3589|3596.3|3590.3|3594|3588|10
1643121640000|2022-01-25 14:40:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595|3589|3
1643121650000|2022-01-25 14:40:50|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|5
1643121660000|2022-01-25 14:41:00|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1643121670000|2022-01-25 14:41:10|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.5|3589.5|6
1643121680000|2022-01-25 14:41:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643121690000|2022-01-25 14:41:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643121700000|2022-01-25 14:41:40|3596.8|3590.8|3595.8|3589.8|3597|3591|3595.8|3589.8|5
1643121710000|2022-01-25 14:41:50|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1643121730000|2022-01-25 14:42:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596|3590|3
1643121740000|2022-01-25 14:42:20|3597|3591|3597|3591|3597|3591|3596|3590|4
1643121750000|2022-01-25 14:42:30|3597.3|3591.3|3597.8|3591.8|3599.5|3593.5|3597.3|3591.3|7
1643121760000|2022-01-25 14:42:40|3597.5|3591.5|3598.8|3592.8|3598.8|3592.8|3597.3|3591.3|5
1643121770000|2022-01-25 14:42:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643121780000|2022-01-25 14:43:00|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|4
1643121790000|2022-01-25 14:43:10|3597|3591|3596.8|3590.8|3597|3591|3596.3|3590.3|4
1643121810000|2022-01-25 14:43:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643121820000|2022-01-25 14:43:40|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|2
1643121830000|2022-01-25 14:43:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643121840000|2022-01-25 14:44:00|3596.5|3590.5|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|5
1643121850000|2022-01-25 14:44:10|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|5
1643121870000|2022-01-25 14:44:30|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|6
1643121880000|2022-01-25 14:44:40|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643121890000|2022-01-25 14:44:50|3595.8|3589.8|3598|3592|3598|3592|3595.5|3589.5|5
1643121900000|2022-01-25 14:45:00|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1643121910000|2022-01-25 14:45:10|3597|3591|3596.8|3590.8|3598|3592|3596.8|3590.8|6
1643121920000|2022-01-25 14:45:20|3597.8|3591.8|3597.8|3591.8|3598|3592|3597.5|3591.5|5
1643121930000|2022-01-25 14:45:30|3597.5|3591.5|3599.8|3593.8|3600|3594|3597.5|3591.5|8
1643121940000|2022-01-25 14:45:40|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.5|3592.5|6
1643121950000|2022-01-25 14:45:50|3599|3593|3598.3|3592.3|3599|3593|3598.3|3592.3|3
1643121960000|2022-01-25 14:46:00|3598|3592|3597.3|3591.3|3598|3592|3596.3|3590.3|12
1643121970000|2022-01-25 14:46:10|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643121980000|2022-01-25 14:46:20|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1643121990000|2022-01-25 14:46:30|3596.8|3590.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|7
1643122000000|2022-01-25 14:46:40|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|3
1643122010000|2022-01-25 14:46:50|3598|3592|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|4
1643122020000|2022-01-25 14:47:00|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1643122050000|2022-01-25 14:47:30|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|3
1643122060000|2022-01-25 14:47:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1643122080000|2022-01-25 14:48:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643122090000|2022-01-25 14:48:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643122100000|2022-01-25 14:48:20|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|3
1643122110000|2022-01-25 14:48:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643122120000|2022-01-25 14:48:40|3598|3592|3597|3591|3598|3592|3597|3591|2
1643122130000|2022-01-25 14:48:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643122140000|2022-01-25 14:49:00|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|3
1643122150000|2022-01-25 14:49:10|3597.8|3591.8|3597.8|3591.8|3599.3|3593.3|3597.8|3591.8|6
1643122160000|2022-01-25 14:49:20|3597.5|3591.5|3595.8|3589.8|3597.5|3591.5|3595.8|3589.8|6
1643122170000|2022-01-25 14:49:30|3595.5|3589.5|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|4
1643122190000|2022-01-25 14:49:50|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1643122200000|2022-01-25 14:50:00|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3592.5|3586.5|10
1643122210000|2022-01-25 14:50:10|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|4
1643122220000|2022-01-25 14:50:20|3592.5|3586.5|3591.3|3585.3|3592.8|3586.8|3591.3|3585.3|6
1643122230000|2022-01-25 14:50:30|3591.5|3585.5|3590|3584|3591.8|3585.8|3590|3584|7
1643122240000|2022-01-25 14:50:40|3589.8|3583.8|3590.8|3584.8|3591.5|3585.5|3589.8|3583.8|8
1643122250000|2022-01-25 14:50:50|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|3
1643122270000|2022-01-25 14:51:10|3591.5|3585.5|3593.5|3587.5|3593.5|3587.5|3591.5|3585.5|6
1643122280000|2022-01-25 14:51:20|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643122290000|2022-01-25 14:51:30|3594.3|3588.3|3592.5|3586.5|3595|3589|3592.5|3586.5|7
1643122300000|2022-01-25 14:51:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|3
1643122310000|2022-01-25 14:51:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643122320000|2022-01-25 14:52:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592|3586|7
1643122330000|2022-01-25 14:52:10|3592.8|3586.8|3593.5|3587.5|3593.8|3587.8|3592.8|3586.8|5
1643122340000|2022-01-25 14:52:20|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|4
1643122350000|2022-01-25 14:52:30|3592.5|3586.5|3593|3587|3593|3587|3592.3|3586.3|4
1643122360000|2022-01-25 14:52:40|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1643122370000|2022-01-25 14:52:50|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|4
1643122380000|2022-01-25 14:53:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643122390000|2022-01-25 14:53:10|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.8|3585.8|3
1643122400000|2022-01-25 14:53:20|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1643122410000|2022-01-25 14:53:30|3591.3|3585.3|3591|3585|3591.5|3585.5|3590.8|3584.8|7
1643122420000|2022-01-25 14:53:40|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1643122430000|2022-01-25 14:53:50|3591|3585|3588|3582|3591|3585|3588|3582|8
1643122440000|2022-01-25 14:54:00|3588.5|3582.5|3589|3583|3589|3583|3588.3|3582.3|7
1643122450000|2022-01-25 14:54:10|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643122460000|2022-01-25 14:54:20|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1643122470000|2022-01-25 14:54:30|3587.5|3581.5|3588|3582|3588|3582|3587.3|3581.3|6
1643122480000|2022-01-25 14:54:40|3587.8|3581.8|3586.5|3580.5|3587.8|3581.8|3586.5|3580.5|6
1643122490000|2022-01-25 14:54:50|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|3
1643122500000|2022-01-25 14:55:00|3585|3579|3586.5|3580.5|3586.5|3580.5|3585|3579|5
1643122510000|2022-01-25 14:55:10|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1643122520000|2022-01-25 14:55:20|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1643122540000|2022-01-25 14:55:40|3585|3579|3584.5|3578.5|3585|3579|3584.5|3578.5|2
1643122550000|2022-01-25 14:55:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584|3578|3
1643122560000|2022-01-25 14:56:00|3584.3|3578.3|3584|3578|3584.8|3578.8|3584|3578|6
1643122570000|2022-01-25 14:56:10|3583.8|3577.8|3583.5|3577.5|3584|3578|3583.5|3577.5|4
1643122580000|2022-01-25 14:56:20|3583.8|3577.8|3584|3578|3584.5|3578.5|3583.8|3577.8|4
1643122590000|2022-01-25 14:56:30|3584.3|3578.3|3584|3578|3584.5|3578.5|3584|3578|5
1643122600000|2022-01-25 14:56:40|3584.3|3578.3|3584.8|3578.8|3585.3|3579.3|3584.3|3578.3|4
1643122610000|2022-01-25 14:56:50|3584.5|3578.5|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|4
1643122620000|2022-01-25 14:57:00|3585|3579|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|4
1643122630000|2022-01-25 14:57:10|3584.5|3578.5|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|4
1643122640000|2022-01-25 14:57:20|3584.8|3578.8|3585|3579|3585.3|3579.3|3584.3|3578.3|8
1643122650000|2022-01-25 14:57:30|3584.8|3578.8|3585|3579|3585.3|3579.3|3584.8|3578.8|4
1643122660000|2022-01-25 14:57:40|3585.5|3579.5|3586|3580|3586.3|3580.3|3585.5|3579.5|5
1643122670000|2022-01-25 14:57:50|3585.8|3579.8|3586|3580|3586|3580|3585.5|3579.5|4
1643122680000|2022-01-25 14:58:00|3585.8|3579.8|3587|3581|3587|3581|3585.8|3579.8|7
1643122690000|2022-01-25 14:58:10|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1643122700000|2022-01-25 14:58:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643122710000|2022-01-25 14:58:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1643122720000|2022-01-25 14:58:40|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|3
1643122740000|2022-01-25 14:59:00|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1643122750000|2022-01-25 14:59:10|3587.3|3581.3|3587.8|3581.8|3588|3582|3587.3|3581.3|3
1643122770000|2022-01-25 14:59:30|3588.8|3582.8|3587.3|3581.3|3588.8|3582.8|3587.3|3581.3|3
1643122780000|2022-01-25 14:59:40|3587.5|3581.5|3587.3|3581.3|3588.3|3582.3|3587.3|3581.3|3
1643122790000|2022-01-25 14:59:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643122800000|2022-01-25 15:00:00|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|2
1643122810000|2022-01-25 15:00:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643122820000|2022-01-25 15:00:20|3586.5|3580.5|3587.3|3581.3|3588|3582|3586.5|3580.5|8
1643122830000|2022-01-25 15:00:30|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|2
1643122840000|2022-01-25 15:00:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1643122850000|2022-01-25 15:00:50|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|3
1643122860000|2022-01-25 15:01:00|3587|3581|3586.8|3580.8|3587|3581|3586.5|3580.5|4
1643122870000|2022-01-25 15:01:10|3587.3|3581.3|3587|3581|3587.5|3581.5|3586.8|3580.8|5
1643122880000|2022-01-25 15:01:20|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.8|3580.8|3
1643122890000|2022-01-25 15:01:30|3587|3581|3588.3|3582.3|3588.3|3582.3|3587|3581|10
1643122900000|2022-01-25 15:01:40|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586.5|3580.5|4
1643122920000|2022-01-25 15:02:00|3586.3|3580.3|3584.5|3578.5|3586.3|3580.3|3584.3|3578.3|5
1643122930000|2022-01-25 15:02:10|3585|3579|3584.3|3578.3|3585|3579|3584|3578|9
1643122940000|2022-01-25 15:02:20|3584.8|3578.8|3583.8|3577.8|3585|3579|3583.3|3577.3|13
1643122950000|2022-01-25 15:02:30|3583.3|3577.3|3583.5|3577.5|3584|3578|3583.3|3577.3|7
1643122960000|2022-01-25 15:02:40|3583.8|3577.8|3584|3578|3584.5|3578.5|3583.3|3577.3|12
1643122970000|2022-01-25 15:02:50|3584.3|3578.3|3585.3|3579.3|3585.3|3579.3|3584|3578|13
1643122980000|2022-01-25 15:03:00|3585.5|3579.5|3584.3|3578.3|3585.5|3579.5|3584.3|3578.3|11
1643122990000|2022-01-25 15:03:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1643123000000|2022-01-25 15:03:20|3584.5|3578.5|3583.3|3577.3|3584.5|3578.5|3582.8|3576.8|5
1643123010000|2022-01-25 15:03:30|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643123040000|2022-01-25 15:04:00|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|2
1643123050000|2022-01-25 15:04:10|3582.5|3576.5|3583.8|3577.8|3583.8|3577.8|3582.5|3576.5|6
1643123060000|2022-01-25 15:04:20|3584|3578|3583.3|3577.3|3584|3578|3583|3577|5
1643123070000|2022-01-25 15:04:30|3583|3577|3583|3577|3583|3577|3583|3577|1
1643123080000|2022-01-25 15:04:40|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|2
1643123090000|2022-01-25 15:04:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643123100000|2022-01-25 15:05:00|3582|3576|3581.8|3575.8|3582|3576|3581|3575|6
1643123110000|2022-01-25 15:05:10|3582|3576|3582.3|3576.3|3582.3|3576.3|3582|3576|2
1643123120000|2022-01-25 15:05:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1643123130000|2022-01-25 15:05:30|3583.3|3577.3|3585.8|3579.8|3585.8|3579.8|3583.3|3577.3|5
1643123140000|2022-01-25 15:05:40|3585.5|3579.5|3586|3580|3586|3580|3585|3579|3
1643123150000|2022-01-25 15:05:50|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|6
1643123160000|2022-01-25 15:06:00|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.5|3579.5|7
1643123170000|2022-01-25 15:06:10|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3584.8|3578.8|6
1643123180000|2022-01-25 15:06:20|3585.5|3579.5|3586|3580|3586.3|3580.3|3585.5|3579.5|6
1643123190000|2022-01-25 15:06:30|3586.3|3580.3|3585.3|3579.3|3586.3|3580.3|3584.8|3578.8|7
1643123200000|2022-01-25 15:06:40|3585|3579|3584.5|3578.5|3585|3579|3584.5|3578.5|3
1643123210000|2022-01-25 15:06:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643123220000|2022-01-25 15:07:00|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|3
1643123230000|2022-01-25 15:07:10|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1643123240000|2022-01-25 15:07:20|3583.8|3577.8|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|6
1643123250000|2022-01-25 15:07:30|3583.5|3577.5|3583.8|3577.8|3584|3578|3582.8|3576.8|9
1643123260000|2022-01-25 15:07:40|3583.5|3577.5|3583.8|3577.8|3584|3578|3583.5|3577.5|6
1643123270000|2022-01-25 15:07:50|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|3
1643123280000|2022-01-25 15:08:00|3583.3|3577.3|3584|3578|3584.3|3578.3|3583.3|3577.3|5
1643123290000|2022-01-25 15:08:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643123300000|2022-01-25 15:08:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1643123310000|2022-01-25 15:08:30|3584.8|3578.8|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|3
1643123320000|2022-01-25 15:08:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1643123330000|2022-01-25 15:08:50|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1643123340000|2022-01-25 15:09:00|3583.3|3577.3|3579.8|3573.8|3583.3|3577.3|3579.8|3573.8|8
1643123360000|2022-01-25 15:09:20|3579.5|3573.5|3579.8|3573.8|3580.5|3574.5|3579.5|3573.5|7
1643123370000|2022-01-25 15:09:30|3581|3575|3580|3574|3581|3575|3580|3574|6
1643123380000|2022-01-25 15:09:40|3580.5|3574.5|3579|3573|3580.5|3574.5|3578.8|3572.8|9
1643123390000|2022-01-25 15:09:50|3578.5|3572.5|3579.5|3573.5|3579.8|3573.8|3578.5|3572.5|7
1643123400000|2022-01-25 15:10:00|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3578.8|3572.8|9
1643123410000|2022-01-25 15:10:10|3580|3574|3582|3576|3582|3576|3580|3574|5
1643123420000|2022-01-25 15:10:20|3582.3|3576.3|3582|3576|3582.3|3576.3|3581.8|3575.8|3
1643123430000|2022-01-25 15:10:30|3582.3|3576.3|3582|3576|3582.5|3576.5|3582|3576|5
1643123440000|2022-01-25 15:10:40|3581.8|3575.8|3582|3576|3582|3576|3581.3|3575.3|7
1643123450000|2022-01-25 15:10:50|3582.3|3576.3|3583|3577|3583.8|3577.8|3582.3|3576.3|6
1643123460000|2022-01-25 15:11:00|3583.5|3577.5|3584|3578|3584|3578|3583.5|3577.5|2
1643123470000|2022-01-25 15:11:10|3584.3|3578.3|3585.3|3579.3|3585.3|3579.3|3584.3|3578.3|3
1643123480000|2022-01-25 15:11:20|3585.5|3579.5|3585.5|3579.5|3586|3580|3585.3|3579.3|7
1643123490000|2022-01-25 15:11:30|3585.8|3579.8|3586.3|3580.3|3586.5|3580.5|3585.8|3579.8|7
1643123500000|2022-01-25 15:11:40|3586.5|3580.5|3586.3|3580.3|3586.8|3580.8|3586|3580|6
1643123510000|2022-01-25 15:11:50|3586|3580|3584.5|3578.5|3586|3580|3584.5|3578.5|6
1643123520000|2022-01-25 15:12:00|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1643123530000|2022-01-25 15:12:10|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1643123540000|2022-01-25 15:12:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584|3578|3
1643123550000|2022-01-25 15:12:30|3584.5|3578.5|3584.5|3578.5|3585|3579|3584.5|3578.5|8
1643123560000|2022-01-25 15:12:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1643123570000|2022-01-25 15:12:50|3585|3579|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|4
1643123580000|2022-01-25 15:13:00|3585.8|3579.8|3586.8|3580.8|3587|3581|3585.8|3579.8|6
1643123590000|2022-01-25 15:13:10|3587|3581|3587|3581|3587.5|3581.5|3586.8|3580.8|8
1643123600000|2022-01-25 15:13:20|3587.8|3581.8|3586.8|3580.8|3587.8|3581.8|3586.8|3580.8|9
1643123610000|2022-01-25 15:13:30|3587|3581|3589|3583|3589|3583|3587|3581|10
1643123620000|2022-01-25 15:13:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643123630000|2022-01-25 15:13:50|3588.5|3582.5|3590.3|3584.3|3590.5|3584.5|3588.5|3582.5|7
1643123640000|2022-01-25 15:14:00|3589.8|3583.8|3591.8|3585.8|3591.8|3585.8|3589.5|3583.5|11
1643123650000|2022-01-25 15:14:10|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3591.5|3585.5|9
1643123660000|2022-01-25 15:14:20|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|6
1643123670000|2022-01-25 15:14:30|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|4
1643123680000|2022-01-25 15:14:40|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643123690000|2022-01-25 15:14:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|7
1643123700000|2022-01-25 15:15:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|6
1643123720000|2022-01-25 15:15:20|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|8
1643123730000|2022-01-25 15:15:30|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|8
1643123740000|2022-01-25 15:15:40|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|5
1643123750000|2022-01-25 15:15:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643123760000|2022-01-25 15:16:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643123770000|2022-01-25 15:16:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.5|3587.5|7
1643123780000|2022-01-25 15:16:20|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3592.8|3586.8|12
1643123790000|2022-01-25 15:16:30|3593.5|3587.5|3593.5|3587.5|3594|3588|3593.5|3587.5|4
1643123810000|2022-01-25 15:16:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643123820000|2022-01-25 15:17:00|3593.3|3587.3|3594|3588|3594|3588|3593.3|3587.3|4
1643123830000|2022-01-25 15:17:10|3594.3|3588.3|3596|3590|3597|3591|3594.3|3588.3|19
1643123840000|2022-01-25 15:17:20|3595.8|3589.8|3594.5|3588.5|3596.3|3590.3|3594.5|3588.5|7
1643123850000|2022-01-25 15:17:30|3594.8|3588.8|3593.3|3587.3|3595|3589|3593.3|3587.3|6
1643123860000|2022-01-25 15:17:40|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|4
1643123870000|2022-01-25 15:17:50|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1643123880000|2022-01-25 15:18:00|3593.8|3587.8|3595.5|3589.5|3596|3590|3593.8|3587.8|9
1643123890000|2022-01-25 15:18:10|3595.3|3589.3|3596.5|3590.5|3596.5|3590.5|3595.3|3589.3|5
1643123900000|2022-01-25 15:18:20|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1643123910000|2022-01-25 15:18:30|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|7
1643123920000|2022-01-25 15:18:40|3595.3|3589.3|3592|3586|3595.3|3589.3|3592|3586|5
1643123930000|2022-01-25 15:18:50|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|3
1643123940000|2022-01-25 15:19:00|3592.3|3586.3|3593.5|3587.5|3595.5|3589.5|3592.3|3586.3|11
1643123950000|2022-01-25 15:19:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643123960000|2022-01-25 15:19:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1643123970000|2022-01-25 15:19:30|3593.3|3587.3|3594.3|3588.3|3594.5|3588.5|3593.3|3587.3|4
1643123990000|2022-01-25 15:19:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643124010000|2022-01-25 15:20:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643124020000|2022-01-25 15:20:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1643124030000|2022-01-25 15:20:30|3592|3586|3591|3585|3592|3586|3591|3585|3
1643124050000|2022-01-25 15:20:50|3590.8|3584.8|3591|3585|3591|3585|3590.5|3584.5|3
1643124060000|2022-01-25 15:21:00|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3591.5|3585.5|4
1643124070000|2022-01-25 15:21:10|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1643124090000|2022-01-25 15:21:30|3591.5|3585.5|3593.3|3587.3|3593.3|3587.3|3591.5|3585.5|4
1643124100000|2022-01-25 15:21:40|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643124110000|2022-01-25 15:21:50|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1643124120000|2022-01-25 15:22:00|3595.5|3589.5|3596.5|3590.5|3596.8|3590.8|3595.5|3589.5|5
1643124130000|2022-01-25 15:22:10|3596.3|3590.3|3595|3589|3596.3|3590.3|3595|3589|6
1643124140000|2022-01-25 15:22:20|3594.8|3588.8|3594|3588|3594.8|3588.8|3593.8|3587.8|6
1643124160000|2022-01-25 15:22:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643124170000|2022-01-25 15:22:50|3594.8|3588.8|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|7
1643124180000|2022-01-25 15:23:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643124190000|2022-01-25 15:23:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643124200000|2022-01-25 15:23:20|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643124210000|2022-01-25 15:23:30|3594.8|3588.8|3594|3588|3594.8|3588.8|3594|3588|2
1643124220000|2022-01-25 15:23:40|3594.3|3588.3|3595.8|3589.8|3595.8|3589.8|3594.3|3588.3|4
1643124230000|2022-01-25 15:23:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643124240000|2022-01-25 15:24:00|3595.5|3589.5|3596.3|3590.3|3596.8|3590.8|3595.5|3589.5|6
1643124260000|2022-01-25 15:24:20|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|5
1643124270000|2022-01-25 15:24:30|3597.8|3591.8|3596.3|3590.3|3598.5|3592.5|3596.3|3590.3|7
1643124280000|2022-01-25 15:24:40|3596.5|3590.5|3597|3591|3597.8|3591.8|3596.5|3590.5|4
1643124290000|2022-01-25 15:24:50|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643124300000|2022-01-25 15:25:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643124330000|2022-01-25 15:25:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643124340000|2022-01-25 15:25:40|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643124350000|2022-01-25 15:25:50|3597.5|3591.5|3599.8|3593.8|3599.8|3593.8|3597.5|3591.5|5
1643124360000|2022-01-25 15:26:00|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|7
1643124370000|2022-01-25 15:26:10|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1643124380000|2022-01-25 15:26:20|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|2
1643124390000|2022-01-25 15:26:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643124400000|2022-01-25 15:26:40|3601.5|3595.5|3601.8|3595.8|3602.3|3596.3|3601|3595|7
1643124410000|2022-01-25 15:26:50|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|3
1643124420000|2022-01-25 15:27:00|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|4
1643124430000|2022-01-25 15:27:10|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1643124440000|2022-01-25 15:27:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643124450000|2022-01-25 15:27:30|3597.8|3591.8|3599.5|3593.5|3599.5|3593.5|3597.8|3591.8|4
1643124460000|2022-01-25 15:27:40|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643124480000|2022-01-25 15:28:00|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.8|3592.8|3
1643124490000|2022-01-25 15:28:10|3599.3|3593.3|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|6
1643124510000|2022-01-25 15:28:30|3601.8|3595.8|3601|3595|3601.8|3595.8|3600.8|3594.8|3
1643124520000|2022-01-25 15:28:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643124530000|2022-01-25 15:28:50|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1643124540000|2022-01-25 15:29:00|3599.3|3593.3|3600|3594|3600|3594|3599.3|3593.3|3
1643124560000|2022-01-25 15:29:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.8|3593.8|3
1643124570000|2022-01-25 15:29:30|3600.3|3594.3|3601.8|3595.8|3601.8|3595.8|3600|3594|8
1643124580000|2022-01-25 15:29:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1643124590000|2022-01-25 15:29:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1643124600000|2022-01-25 15:30:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|3
1643124610000|2022-01-25 15:30:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643124620000|2022-01-25 15:30:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643124630000|2022-01-25 15:30:30|3600|3594|3601.5|3595.5|3601.5|3595.5|3600|3594|6
1643124640000|2022-01-25 15:30:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1643124650000|2022-01-25 15:30:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643124670000|2022-01-25 15:31:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643124700000|2022-01-25 15:31:40|3601.5|3595.5|3599.3|3593.3|3601.5|3595.5|3599.3|3593.3|5
1643124710000|2022-01-25 15:31:50|3599.5|3593.5|3600|3594|3600.3|3594.3|3599.5|3593.5|4
1643124720000|2022-01-25 15:32:00|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|5
1643124730000|2022-01-25 15:32:10|3601.5|3595.5|3601.8|3595.8|3602.5|3596.5|3601.5|3595.5|6
1643124750000|2022-01-25 15:32:30|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1643124770000|2022-01-25 15:32:50|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1643124780000|2022-01-25 15:33:00|3601.8|3595.8|3603.5|3597.5|3603.5|3597.5|3601.3|3595.3|9
1643124790000|2022-01-25 15:33:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643124800000|2022-01-25 15:33:20|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|3
1643124810000|2022-01-25 15:33:30|3603.3|3597.3|3604|3598|3604|3598|3603.3|3597.3|2
1643124820000|2022-01-25 15:33:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643124830000|2022-01-25 15:33:50|3603.3|3597.3|3603.8|3597.8|3604.5|3598.5|3603|3597|5
1643124840000|2022-01-25 15:34:00|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|3
1643124850000|2022-01-25 15:34:10|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.5|3597.5|4
1643124860000|2022-01-25 15:34:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643124870000|2022-01-25 15:34:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1643124900000|2022-01-25 15:35:00|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|3
1643124910000|2022-01-25 15:35:10|3601.5|3595.5|3601|3595|3601.5|3595.5|3600|3594|6
1643124930000|2022-01-25 15:35:30|3601.3|3595.3|3601.5|3595.5|3602.8|3596.8|3601|3595|6
1643124940000|2022-01-25 15:35:40|3601.3|3595.3|3600|3594|3601.3|3595.3|3600|3594|4
1643124950000|2022-01-25 15:35:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|4
1643124970000|2022-01-25 15:36:10|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|3
1643124980000|2022-01-25 15:36:20|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|4
1643124990000|2022-01-25 15:36:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643125000000|2022-01-25 15:36:40|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643125010000|2022-01-25 15:36:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643125020000|2022-01-25 15:37:00|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1643125030000|2022-01-25 15:37:10|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597|3591|8
1643125040000|2022-01-25 15:37:20|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1643125050000|2022-01-25 15:37:30|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|4
1643125070000|2022-01-25 15:37:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643125080000|2022-01-25 15:38:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643125090000|2022-01-25 15:38:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643125100000|2022-01-25 15:38:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643125120000|2022-01-25 15:38:40|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|4
1643125140000|2022-01-25 15:39:00|3596.8|3590.8|3596.8|3590.8|3597|3591|3596.8|3590.8|3
1643125150000|2022-01-25 15:39:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643125160000|2022-01-25 15:39:20|3597.5|3591.5|3598.5|3592.5|3598.8|3592.8|3597.5|3591.5|5
1643125180000|2022-01-25 15:39:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643125200000|2022-01-25 15:40:00|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|3
1643125210000|2022-01-25 15:40:10|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1643125220000|2022-01-25 15:40:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643125230000|2022-01-25 15:40:30|3599|3593|3597|3591|3599|3593|3597|3591|5
1643125240000|2022-01-25 15:40:40|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643125250000|2022-01-25 15:40:50|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1643125260000|2022-01-25 15:41:00|3596.3|3590.3|3593.8|3587.8|3596.3|3590.3|3593.5|3587.5|8
1643125270000|2022-01-25 15:41:10|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592|3586|8
1643125280000|2022-01-25 15:41:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1643125290000|2022-01-25 15:41:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643125300000|2022-01-25 15:41:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643125310000|2022-01-25 15:41:50|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|5
1643125320000|2022-01-25 15:42:00|3592.3|3586.3|3593.3|3587.3|3593.8|3587.8|3592.3|3586.3|5
1643125330000|2022-01-25 15:42:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643125340000|2022-01-25 15:42:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1643125350000|2022-01-25 15:42:30|3593.3|3587.3|3591.8|3585.8|3593.3|3587.3|3591.8|3585.8|4
1643125360000|2022-01-25 15:42:40|3591.3|3585.3|3588.5|3582.5|3591.3|3585.3|3588.4|3582.4|4
1643125370000|2022-01-25 15:42:50|3588.3|3582.3|3588|3582|3588.4|3582.4|3588|3582|4
1643125380000|2022-01-25 15:43:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|4
1643125390000|2022-01-25 15:43:10|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|4
1643125400000|2022-01-25 15:43:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|4
1643125420000|2022-01-25 15:43:40|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|4
1643125430000|2022-01-25 15:43:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643125440000|2022-01-25 15:44:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643125450000|2022-01-25 15:44:10|3587.5|3581.5|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1643125460000|2022-01-25 15:44:20|3588.8|3582.8|3590.8|3584.8|3591|3585|3588.8|3582.8|4
1643125490000|2022-01-25 15:44:50|3590.5|3584.5|3591|3585|3591|3585|3589.8|3583.8|7
1643125500000|2022-01-25 15:45:00|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|5
1643125520000|2022-01-25 15:45:20|3590.8|3584.8|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|3
1643125530000|2022-01-25 15:45:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.3|3584.3|6
1643125540000|2022-01-25 15:45:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1643125550000|2022-01-25 15:45:50|3590.8|3584.8|3589.8|3583.8|3591|3585|3589.5|3583.5|6
1643125560000|2022-01-25 15:46:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643125570000|2022-01-25 15:46:10|3589.8|3583.8|3591.5|3585.5|3591.5|3585.5|3589.8|3583.8|8
1643125580000|2022-01-25 15:46:20|3591.8|3585.8|3592.8|3586.8|3592.8|3586.8|3591.5|3585.5|7
1643125590000|2022-01-25 15:46:30|3593|3587|3591.8|3585.8|3593|3587|3591.8|3585.8|4
1643125600000|2022-01-25 15:46:40|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|3
1643125610000|2022-01-25 15:46:50|3590.3|3584.3|3590.5|3584.5|3591.3|3585.3|3589.8|3583.8|7
1643125620000|2022-01-25 15:47:00|3590.8|3584.8|3592|3586|3592|3586|3590.8|3584.8|3
1643125630000|2022-01-25 15:47:10|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.8|3584.8|3
1643125640000|2022-01-25 15:47:20|3591|3585|3591.5|3585.5|3591.8|3585.8|3591|3585|4
1643125670000|2022-01-25 15:47:50|3591|3585|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|7
1643125680000|2022-01-25 15:48:00|3590.8|3584.8|3592.3|3586.3|3592.3|3586.3|3590.8|3584.8|4
1643125690000|2022-01-25 15:48:10|3592|3586|3591.8|3585.8|3592|3586|3591.3|3585.3|5
1643125700000|2022-01-25 15:48:20|3591.3|3585.3|3591.8|3585.8|3592|3586|3590.5|3584.5|11
1643125710000|2022-01-25 15:48:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1643125720000|2022-01-25 15:48:40|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1643125730000|2022-01-25 15:48:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643125740000|2022-01-25 15:49:00|3592|3586|3591.3|3585.3|3592|3586|3590.5|3584.5|9
1643125750000|2022-01-25 15:49:10|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1643125760000|2022-01-25 15:49:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643125770000|2022-01-25 15:49:30|3592.3|3586.3|3591.5|3585.5|3592.5|3586.5|3591.3|3585.3|8
1643125790000|2022-01-25 15:49:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643125800000|2022-01-25 15:50:00|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643125810000|2022-01-25 15:50:10|3590.5|3584.5|3589.5|3583.5|3590.5|3584.5|3589.3|3583.3|7
1643125820000|2022-01-25 15:50:20|3589.8|3583.8|3590.5|3584.5|3590.8|3584.8|3589.8|3583.8|4
1643125830000|2022-01-25 15:50:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643125840000|2022-01-25 15:50:40|3590.8|3584.8|3589.3|3583.3|3590.8|3584.8|3589.3|3583.3|13
1643125850000|2022-01-25 15:50:50|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643125860000|2022-01-25 15:51:00|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.3|3583.3|5
1643125880000|2022-01-25 15:51:20|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|3
1643125890000|2022-01-25 15:51:30|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|5
1643125900000|2022-01-25 15:51:40|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1643125910000|2022-01-25 15:51:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643125920000|2022-01-25 15:52:00|3589|3583|3590|3584|3590|3584|3589|3583|4
1643125930000|2022-01-25 15:52:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643125940000|2022-01-25 15:52:20|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1643125950000|2022-01-25 15:52:30|3589.3|3583.3|3586.8|3580.8|3589.3|3583.3|3586.8|3580.8|5
1643125960000|2022-01-25 15:52:40|3587|3581|3587|3581|3587.8|3581.8|3586.8|3580.8|6
1643125970000|2022-01-25 15:52:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1643125980000|2022-01-25 15:53:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643125990000|2022-01-25 15:53:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.3|3580.3|11
1643126000000|2022-01-25 15:53:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643126020000|2022-01-25 15:53:40|3587|3581|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1643126040000|2022-01-25 15:54:00|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1643126050000|2022-01-25 15:54:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643126060000|2022-01-25 15:54:20|3587.3|3581.3|3585.5|3579.5|3587.3|3581.3|3585.5|3579.5|6
1643126070000|2022-01-25 15:54:30|3584.8|3578.8|3583.5|3577.5|3584.8|3578.8|3583.5|3577.5|8
1643126080000|2022-01-25 15:54:40|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|5
1643126090000|2022-01-25 15:54:50|3584.5|3578.5|3583.3|3577.3|3584.5|3578.5|3583.3|3577.3|6
1643126100000|2022-01-25 15:55:00|3582.8|3576.8|3581.8|3575.8|3583.8|3577.8|3581.5|3575.5|11
1643126110000|2022-01-25 15:55:10|3581.3|3575.3|3581|3575|3581.3|3575.3|3579.4|3573.4|10
1643126120000|2022-01-25 15:55:20|3580.8|3574.8|3579.5|3573.5|3581.5|3575.5|3579.3|3573.3|13
1643126130000|2022-01-25 15:55:30|3579|3573|3578|3572|3579.3|3573.3|3577.3|3571.3|10
1643126140000|2022-01-25 15:55:40|3577.8|3571.8|3578.8|3572.8|3579|3573|3577|3571|12
1643126150000|2022-01-25 15:55:50|3579|3573|3579.5|3573.5|3579.8|3573.8|3578.3|3572.3|6
1643126160000|2022-01-25 15:56:00|3579.3|3573.3|3578.3|3572.3|3579.3|3573.3|3578.3|3572.3|7
1643126170000|2022-01-25 15:56:10|3577.8|3571.8|3577.3|3571.3|3578.3|3572.3|3577.3|3571.3|8
1643126180000|2022-01-25 15:56:20|3577|3571|3577.5|3571.5|3577.5|3571.5|3576.8|3570.8|7
1643126190000|2022-01-25 15:56:30|3577.8|3571.8|3574.5|3568.5|3578|3572|3574.5|3568.5|10
1643126200000|2022-01-25 15:56:40|3574.3|3568.3|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|5
1643126210000|2022-01-25 15:56:50|3574.8|3568.8|3572.5|3566.5|3574.8|3568.8|3572.3|3566.3|9
1643126220000|2022-01-25 15:57:00|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|4
1643126230000|2022-01-25 15:57:10|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572|3566|6
1643126240000|2022-01-25 15:57:20|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|4
1643126250000|2022-01-25 15:57:30|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|5
1643126260000|2022-01-25 15:57:40|3572|3566|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|5
1643126270000|2022-01-25 15:57:50|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|6
1643126280000|2022-01-25 15:58:00|3573.8|3567.8|3574.8|3568.8|3575.3|3569.3|3573.8|3567.8|5
1643126290000|2022-01-25 15:58:10|3575.5|3569.5|3575|3569|3575.5|3569.5|3574|3568|11
1643126300000|2022-01-25 15:58:20|3574.8|3568.8|3572.8|3566.8|3576.3|3570.3|3572.8|3566.8|7
1643126310000|2022-01-25 15:58:30|3572.5|3566.5|3573.8|3567.8|3573.8|3567.8|3572.5|3566.5|6
1643126320000|2022-01-25 15:58:40|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|2
1643126330000|2022-01-25 15:58:50|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|4
1643126340000|2022-01-25 15:59:00|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.3|3567.3|6
1643126350000|2022-01-25 15:59:10|3573.8|3567.8|3574.3|3568.3|3574.5|3568.5|3573.8|3567.8|4
1643126360000|2022-01-25 15:59:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|4
1643126370000|2022-01-25 15:59:30|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|3
1643126380000|2022-01-25 15:59:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1643126390000|2022-01-25 15:59:50|3572.8|3566.8|3572.8|3566.8|3573.8|3567.8|3572.5|3566.5|7
1643126400000|2022-01-25 16:00:00|3572.5|3566.5|3573|3567|3573|3567|3572.5|3566.5|2
1643126410000|2022-01-25 16:00:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1643126420000|2022-01-25 16:00:20|3573.8|3567.8|3574.3|3568.3|3574.8|3568.8|3573.8|3567.8|5
1643126430000|2022-01-25 16:00:30|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|2
1643126440000|2022-01-25 16:00:40|3574|3568|3573.5|3567.5|3574|3568|3573.3|3567.3|3
1643126450000|2022-01-25 16:00:50|3573|3567|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|3
1643126460000|2022-01-25 16:01:00|3574|3568|3574.5|3568.5|3574.5|3568.5|3574|3568|3
1643126470000|2022-01-25 16:01:10|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1643126480000|2022-01-25 16:01:20|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1643126490000|2022-01-25 16:01:30|3573|3567|3573|3567|3573|3567|3572.5|3566.5|3
1643126500000|2022-01-25 16:01:40|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573|3567|3
1643126510000|2022-01-25 16:01:50|3573.5|3567.5|3573|3567|3573.8|3567.8|3573|3567|5
1643126520000|2022-01-25 16:02:00|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|3
1643126530000|2022-01-25 16:02:10|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|7
1643126550000|2022-01-25 16:02:30|3573.8|3567.8|3574.8|3568.8|3574.8|3568.8|3573.8|3567.8|4
1643126560000|2022-01-25 16:02:40|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1643126580000|2022-01-25 16:03:00|3574|3568|3574|3568|3574.3|3568.3|3574|3568|3
1643126590000|2022-01-25 16:03:10|3574.3|3568.3|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|4
1643126600000|2022-01-25 16:03:20|3574.3|3568.3|3574|3568|3575.3|3569.3|3574|3568|3
1643126610000|2022-01-25 16:03:30|3573.3|3567.3|3573.8|3567.8|3574|3568|3573.3|3567.3|3
1643126620000|2022-01-25 16:03:40|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643126630000|2022-01-25 16:03:50|3574.8|3568.8|3574|3568|3574.8|3568.8|3574|3568|3
1643126640000|2022-01-25 16:04:00|3574.3|3568.3|3574|3568|3574.3|3568.3|3573.5|3567.5|4
1643126650000|2022-01-25 16:04:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643126660000|2022-01-25 16:04:20|3573.5|3567.5|3574.5|3568.5|3574.5|3568.5|3573.5|3567.5|3
1643126670000|2022-01-25 16:04:30|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|3
1643126680000|2022-01-25 16:04:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1643126690000|2022-01-25 16:04:50|3573.8|3567.8|3574.5|3568.5|3574.8|3568.8|3573.8|3567.8|5
1643126700000|2022-01-25 16:05:00|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643126710000|2022-01-25 16:05:10|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1643126720000|2022-01-25 16:05:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1643126730000|2022-01-25 16:05:30|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|4
1643126740000|2022-01-25 16:05:40|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1643126750000|2022-01-25 16:05:50|3575|3569|3575|3569|3575|3569|3574.8|3568.8|3
1643126770000|2022-01-25 16:06:10|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1643126780000|2022-01-25 16:06:20|3574.5|3568.5|3574.8|3568.8|3575.3|3569.3|3574.5|3568.5|3
1643126790000|2022-01-25 16:06:30|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1643126800000|2022-01-25 16:06:40|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1643126810000|2022-01-25 16:06:50|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1643126820000|2022-01-25 16:07:00|3575|3569|3574.8|3568.8|3575|3569|3574.3|3568.3|5
1643126850000|2022-01-25 16:07:30|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1643126860000|2022-01-25 16:07:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1643126880000|2022-01-25 16:08:00|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1643126890000|2022-01-25 16:08:10|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1643126910000|2022-01-25 16:08:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1643126930000|2022-01-25 16:08:50|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|2
1643126940000|2022-01-25 16:09:00|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|3
1643126950000|2022-01-25 16:09:10|3574.5|3568.5|3576|3570|3576|3570|3574.5|3568.5|4
1643126980000|2022-01-25 16:09:40|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.8|3569.8|3
1643127000000|2022-01-25 16:10:00|3576.3|3570.3|3577|3571|3577.5|3571.5|3576.3|3570.3|5
1643127010000|2022-01-25 16:10:10|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|3
1643127020000|2022-01-25 16:10:20|3577|3571|3577.3|3571.3|3577.5|3571.5|3576.5|3570.5|5
1643127030000|2022-01-25 16:10:30|3577.5|3571.5|3577|3571|3577.5|3571.5|3576.3|3570.3|7
1643127040000|2022-01-25 16:10:40|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1643127060000|2022-01-25 16:11:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643127070000|2022-01-25 16:11:10|3576|3570|3575.3|3569.3|3576|3570|3575.3|3569.3|2
1643127100000|2022-01-25 16:11:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643127110000|2022-01-25 16:11:50|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|3
1643127120000|2022-01-25 16:12:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643127130000|2022-01-25 16:12:10|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1643127140000|2022-01-25 16:12:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|3
1643127150000|2022-01-25 16:12:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1643127160000|2022-01-25 16:12:40|3576|3570|3576|3570|3576.3|3570.3|3576|3570|3
1643127180000|2022-01-25 16:13:00|3576.3|3570.3|3577.5|3571.5|3577.5|3571.5|3576.3|3570.3|5
1643127200000|2022-01-25 16:13:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1643127210000|2022-01-25 16:13:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1643127240000|2022-01-25 16:14:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1643127250000|2022-01-25 16:14:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1643127260000|2022-01-25 16:14:20|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577|3571|4
1643127270000|2022-01-25 16:14:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|4
1643127280000|2022-01-25 16:14:40|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1643127290000|2022-01-25 16:14:50|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1643127300000|2022-01-25 16:15:00|3576.5|3570.5|3575.5|3569.5|3576.5|3570.5|3575.3|3569.3|9
1643127340000|2022-01-25 16:15:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643127350000|2022-01-25 16:15:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1643127360000|2022-01-25 16:16:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643127390000|2022-01-25 16:16:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643127450000|2022-01-25 16:17:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1643127470000|2022-01-25 16:17:50|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.5|3568.5|5
1643127480000|2022-01-25 16:18:00|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|2
1643127490000|2022-01-25 16:18:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1643127500000|2022-01-25 16:18:20|3575.3|3569.3|3576|3570|3576|3570|3575.3|3569.3|3
1643127510000|2022-01-25 16:18:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643127520000|2022-01-25 16:18:40|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1643127530000|2022-01-25 16:18:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1643127550000|2022-01-25 16:19:10|3575.8|3569.8|3576.3|3570.3|3576.8|3570.8|3575.8|3569.8|5
1643127560000|2022-01-25 16:19:20|3576|3570|3576.3|3570.3|3576.8|3570.8|3576|3570|4
1643127610000|2022-01-25 16:20:10|3576.8|3570.8|3577.8|3571.8|3577.8|3571.8|3576.8|3570.8|5
1643127620000|2022-01-25 16:20:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1643127660000|2022-01-25 16:21:00|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1643127670000|2022-01-25 16:21:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1643127680000|2022-01-25 16:21:20|3577.3|3571.3|3574.8|3568.8|3577.3|3571.3|3574.8|3568.8|3
1643127690000|2022-01-25 16:21:30|3575|3569|3575|3569|3575|3569|3574.8|3568.8|3
1643127700000|2022-01-25 16:21:40|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|2
1643127710000|2022-01-25 16:21:50|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576|3570|9
1643127730000|2022-01-25 16:22:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1643127780000|2022-01-25 16:23:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1643127840000|2022-01-25 16:24:00|3576.5|3570.5|3576|3570|3576.5|3570.5|3575.8|3569.8|6
1643127860000|2022-01-25 16:24:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643127890000|2022-01-25 16:24:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643127900000|2022-01-25 16:25:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3575.8|3569.8|4
1643127920000|2022-01-25 16:25:20|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|2
1643127930000|2022-01-25 16:25:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643127960000|2022-01-25 16:26:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1643127980000|2022-01-25 16:26:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643127990000|2022-01-25 16:26:30|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|3
1643128000000|2022-01-25 16:26:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1643128030000|2022-01-25 16:27:10|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1643128040000|2022-01-25 16:27:20|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1643128050000|2022-01-25 16:27:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1643128060000|2022-01-25 16:27:40|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1643128090000|2022-01-25 16:28:10|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1643128100000|2022-01-25 16:28:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128140000|2022-01-25 16:29:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1643128170000|2022-01-25 16:29:30|3576|3570|3576.3|3570.3|3576.5|3570.5|3576|3570|6
1643128180000|2022-01-25 16:29:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643128210000|2022-01-25 16:30:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128240000|2022-01-25 16:30:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1643128260000|2022-01-25 16:31:00|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1643128330000|2022-01-25 16:32:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128340000|2022-01-25 16:32:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1643128350000|2022-01-25 16:32:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128360000|2022-01-25 16:32:40|3576.5|3570.5|3576.8|3570.8|3577|3571|3576.5|3570.5|3
1643128370000|2022-01-25 16:32:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1643128470000|2022-01-25 16:34:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1643128490000|2022-01-25 16:34:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|3
1643128500000|2022-01-25 16:35:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|6
1643128510000|2022-01-25 16:35:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1643128520000|2022-01-25 16:35:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128540000|2022-01-25 16:35:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1643128550000|2022-01-25 16:35:50|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|4
1643128560000|2022-01-25 16:36:00|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|3
1643128570000|2022-01-25 16:36:10|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1643128580000|2022-01-25 16:36:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1643128590000|2022-01-25 16:36:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643128600000|2022-01-25 16:36:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1643128630000|2022-01-25 16:37:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1643128640000|2022-01-25 16:37:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1643128660000|2022-01-25 16:37:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1643128690000|2022-01-25 16:38:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1643128700000|2022-01-25 16:38:20|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1643128720000|2022-01-25 16:38:40|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1643128730000|2022-01-25 16:38:50|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|2
1643128770000|2022-01-25 16:39:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1643128800000|2022-01-25 16:40:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1643128810000|2022-01-25 16:40:10|3578.3|3572.3|3578|3572|3578.3|3572.3|3578|3572|2
1643128820000|2022-01-25 16:40:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1643128880000|2022-01-25 16:41:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643128890000|2022-01-25 16:41:30|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1643128930000|2022-01-25 16:42:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1643128950000|2022-01-25 16:42:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643128970000|2022-01-25 16:42:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1643128980000|2022-01-25 16:43:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643129010000|2022-01-25 16:43:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1643129100000|2022-01-25 16:45:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643129110000|2022-01-25 16:45:10|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1643129140000|2022-01-25 16:45:40|3578.8|3572.8|3579.3|3573.3|3579.5|3573.5|3578.8|3572.8|6
1643129150000|2022-01-25 16:45:50|3578.8|3572.8|3578.5|3572.5|3579|3573|3578.5|3572.5|4
1643129160000|2022-01-25 16:46:00|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1643129190000|2022-01-25 16:46:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643129230000|2022-01-25 16:47:10|3577.4|3571.4|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1643129240000|2022-01-25 16:47:20|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1643129250000|2022-01-25 16:47:30|3579.1|3573.1|3579.5|3573.5|3579.8|3573.8|3579.1|3573.1|6
1643129260000|2022-01-25 16:47:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643129270000|2022-01-25 16:47:50|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1643129290000|2022-01-25 16:48:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643129310000|2022-01-25 16:48:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643129320000|2022-01-25 16:48:40|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|2
1643129330000|2022-01-25 16:48:50|3580.5|3574.5|3581|3575|3581|3575|3580.3|3574.3|3
1643129350000|2022-01-25 16:49:10|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1643129360000|2022-01-25 16:49:20|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643129370000|2022-01-25 16:49:30|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1643129380000|2022-01-25 16:49:40|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3579.8|3573.8|3
1643129400000|2022-01-25 16:50:00|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1643129490000|2022-01-25 16:51:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643129520000|2022-01-25 16:52:00|3579|3573|3579|3573|3579|3573|3579|3573|1
1643129530000|2022-01-25 16:52:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643129560000|2022-01-25 16:52:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1643129610000|2022-01-25 16:53:30|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3581.5|3575.5|6
1643129660000|2022-01-25 16:54:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643129720000|2022-01-25 16:55:20|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643129750000|2022-01-25 16:55:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1643129790000|2022-01-25 16:56:30|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643129840000|2022-01-25 16:57:20|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|3
1643129850000|2022-01-25 16:57:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643129880000|2022-01-25 16:58:00|3583.3|3577.3|3582|3576|3583.3|3577.3|3582|3576|2
1643129900000|2022-01-25 16:58:20|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1643129910000|2022-01-25 16:58:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643129930000|2022-01-25 16:58:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643129950000|2022-01-25 16:59:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1643129970000|2022-01-25 16:59:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643129980000|2022-01-25 16:59:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1643129990000|2022-01-25 16:59:50|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1643130000000|2022-01-25 17:00:00|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.8|3572.8|3
1643130030000|2022-01-25 17:00:30|3577.9|3571.9|3578.3|3572.3|3578.5|3572.5|3577.9|3571.9|3
1643130040000|2022-01-25 17:00:40|3578|3572|3578|3572|3578|3572|3578|3572|1
1643130190000|2022-01-25 17:03:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643130280000|2022-01-25 17:04:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643130290000|2022-01-25 17:04:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643130320000|2022-01-25 17:05:20|3578.8|3572.8|3579.4|3573.4|3579.6|3573.6|3578|3572|5
1643130340000|2022-01-25 17:05:40|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|2
1643130410000|2022-01-25 17:06:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643130420000|2022-01-25 17:07:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643130500000|2022-01-25 17:08:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643130550000|2022-01-25 17:09:10|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1643130600000|2022-01-25 17:10:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643130610000|2022-01-25 17:10:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643130730000|2022-01-25 17:12:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643130820000|2022-01-25 17:13:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643130840000|2022-01-25 17:14:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1643130980000|2022-01-25 17:16:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643131010000|2022-01-25 17:16:50|3579|3573|3579|3573|3579|3573|3579|3573|1
1643131020000|2022-01-25 17:17:00|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1643131030000|2022-01-25 17:17:10|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|2
1643131100000|2022-01-25 17:18:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643131170000|2022-01-25 17:19:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1643131180000|2022-01-25 17:19:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643131210000|2022-01-25 17:20:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643131400000|2022-01-25 17:23:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643131630000|2022-01-25 17:27:10|3580|3574|3580|3574|3580|3574|3580|3574|1
1643131910000|2022-01-25 17:31:50|3579.8|3573.8|3578.3|3572.3|3579.8|3573.8|3578.3|3572.3|3
1643131990000|2022-01-25 17:33:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643132090000|2022-01-25 17:34:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1643132150000|2022-01-25 17:35:50|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1643132170000|2022-01-25 17:36:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643132200000|2022-01-25 17:36:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1643132300000|2022-01-25 17:38:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643132320000|2022-01-25 17:38:40|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1643132330000|2022-01-25 17:38:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1643132410000|2022-01-25 17:40:10|3578.5|3572.5|3579.8|3573.8|3579.8|3573.8|3578.5|3572.5|2
1643132420000|2022-01-25 17:40:20|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|2
1643132630000|2022-01-25 17:43:50|3578.3|3572.3|3578|3572|3578.3|3572.3|3578|3572|2
1643132980000|2022-01-25 17:49:40|3579.3|3573.3|3580|3574|3580|3574|3579.3|3573.3|2
1643133030000|2022-01-25 17:50:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643133050000|2022-01-25 17:50:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643133090000|2022-01-25 17:51:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643133110000|2022-01-25 17:51:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1643133120000|2022-01-25 17:52:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643133300000|2022-01-25 17:55:00|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1643133360000|2022-01-25 17:56:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1643133470000|2022-01-25 17:57:50|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1643133540000|2022-01-25 17:59:00|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1643133560000|2022-01-25 17:59:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1643158920000|2022-01-26 01:02:00|3581.5|3575.5|3582|3576|3582|3576|3581.5|3575.5|3
1643158930000|2022-01-26 01:02:10|3582.5|3576.5|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|4
1643158940000|2022-01-26 01:02:20|3584.3|3578.3|3588|3582|3588.8|3582.8|3584.3|3578.3|7
1643158950000|2022-01-26 01:02:30|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|2
1643158980000|2022-01-26 01:03:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1643158990000|2022-01-26 01:03:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643159000000|2022-01-26 01:03:20|3588|3582|3588|3582|3588|3582|3588|3582|1
1643159010000|2022-01-26 01:03:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|3
1643159020000|2022-01-26 01:03:40|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|2
1643159040000|2022-01-26 01:04:00|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1643159050000|2022-01-26 01:04:10|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1643159060000|2022-01-26 01:04:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643159070000|2022-01-26 01:04:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643159080000|2022-01-26 01:04:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1643159090000|2022-01-26 01:04:50|3588|3582|3588.8|3582.8|3588.8|3582.8|3588|3582|3
1643159100000|2022-01-26 01:05:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643159130000|2022-01-26 01:05:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|4
1643159140000|2022-01-26 01:05:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643159160000|2022-01-26 01:06:00|3588.5|3582.5|3588|3582|3588.8|3582.8|3588|3582|4
1643159180000|2022-01-26 01:06:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643159190000|2022-01-26 01:06:30|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643159200000|2022-01-26 01:06:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1643159210000|2022-01-26 01:06:50|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1643159230000|2022-01-26 01:07:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643159240000|2022-01-26 01:07:20|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|3
1643159250000|2022-01-26 01:07:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1643159270000|2022-01-26 01:07:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643159280000|2022-01-26 01:08:00|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1643159290000|2022-01-26 01:08:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643159300000|2022-01-26 01:08:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643159310000|2022-01-26 01:08:30|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|4
1643159330000|2022-01-26 01:08:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1643159340000|2022-01-26 01:09:00|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1643159350000|2022-01-26 01:09:10|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|5
1643159370000|2022-01-26 01:09:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643159390000|2022-01-26 01:09:50|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1643159400000|2022-01-26 01:10:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643159410000|2022-01-26 01:10:10|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|3
1643159440000|2022-01-26 01:10:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1643159460000|2022-01-26 01:11:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643159470000|2022-01-26 01:11:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643159480000|2022-01-26 01:11:20|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643159490000|2022-01-26 01:11:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643159520000|2022-01-26 01:12:00|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1643159530000|2022-01-26 01:12:10|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1643159540000|2022-01-26 01:12:20|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|3
1643159560000|2022-01-26 01:12:40|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|4
1643159570000|2022-01-26 01:12:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643159580000|2022-01-26 01:13:00|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1643159590000|2022-01-26 01:13:10|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|4
1643159600000|2022-01-26 01:13:20|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|3
1643159620000|2022-01-26 01:13:40|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|2
1643159630000|2022-01-26 01:13:50|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1643159670000|2022-01-26 01:14:30|3586.3|3580.3|3587.3|3581.3|3587.3|3581.3|3586.3|3580.3|3
1643159680000|2022-01-26 01:14:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643159690000|2022-01-26 01:14:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643159710000|2022-01-26 01:15:10|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643159720000|2022-01-26 01:15:20|3587|3581|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|7
1643159730000|2022-01-26 01:15:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643159820000|2022-01-26 01:17:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643159850000|2022-01-26 01:17:30|3587.8|3581.8|3588.6|3582.6|3588.6|3582.6|3587.8|3581.8|2
1643159870000|2022-01-26 01:17:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643159960000|2022-01-26 01:19:20|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1643159970000|2022-01-26 01:19:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1643160010000|2022-01-26 01:20:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643160030000|2022-01-26 01:20:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643160060000|2022-01-26 01:21:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643160070000|2022-01-26 01:21:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1643160120000|2022-01-26 01:22:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643160130000|2022-01-26 01:22:10|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643160170000|2022-01-26 01:22:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1643160230000|2022-01-26 01:23:50|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643160280000|2022-01-26 01:24:40|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1643160290000|2022-01-26 01:24:50|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|2
1643160300000|2022-01-26 01:25:00|3589|3583|3589.5|3583.5|3589.5|3583.5|3588.3|3582.3|7
1643160310000|2022-01-26 01:25:10|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|3
1643160320000|2022-01-26 01:25:20|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|2
1643160330000|2022-01-26 01:25:30|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|2
1643160340000|2022-01-26 01:25:40|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643160350000|2022-01-26 01:25:50|3591|3585|3591|3585|3591.3|3585.3|3591|3585|3
1643160360000|2022-01-26 01:26:00|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|5
1643160370000|2022-01-26 01:26:10|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643160380000|2022-01-26 01:26:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643160390000|2022-01-26 01:26:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643160400000|2022-01-26 01:26:40|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|5
1643160410000|2022-01-26 01:26:50|3590|3584|3589.5|3583.5|3590|3584|3589|3583|6
1643160420000|2022-01-26 01:27:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|8
1643160430000|2022-01-26 01:27:10|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.8|3582.8|4
1643160440000|2022-01-26 01:27:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643160460000|2022-01-26 01:27:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643160470000|2022-01-26 01:27:50|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643160480000|2022-01-26 01:28:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1643160600000|2022-01-26 01:30:00|3590.3|3584.3|3591.3|3585.3|3591.5|3585.5|3590.3|3584.3|4
1643160610000|2022-01-26 01:30:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643160640000|2022-01-26 01:30:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643160650000|2022-01-26 01:30:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|2
1643160670000|2022-01-26 01:31:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643160720000|2022-01-26 01:32:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643160770000|2022-01-26 01:32:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643160780000|2022-01-26 01:33:00|3591.3|3585.3|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1643160840000|2022-01-26 01:34:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643160860000|2022-01-26 01:34:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643160870000|2022-01-26 01:34:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643160900000|2022-01-26 01:35:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1643160910000|2022-01-26 01:35:10|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643160920000|2022-01-26 01:35:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643160930000|2022-01-26 01:35:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643160940000|2022-01-26 01:35:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643160960000|2022-01-26 01:36:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643160970000|2022-01-26 01:36:10|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|2
1643160980000|2022-01-26 01:36:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643161020000|2022-01-26 01:37:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643161040000|2022-01-26 01:37:20|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1643161070000|2022-01-26 01:37:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1643161080000|2022-01-26 01:38:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643161090000|2022-01-26 01:38:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1643161130000|2022-01-26 01:38:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643161190000|2022-01-26 01:39:50|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|2
1643161210000|2022-01-26 01:40:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1643161240000|2022-01-26 01:40:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643161250000|2022-01-26 01:40:50|3593.5|3587.5|3596.5|3590.5|3596.5|3590.5|3593.5|3587.5|7
1643161260000|2022-01-26 01:41:00|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|4
1643161320000|2022-01-26 01:42:00|3595.5|3589.5|3597.3|3591.3|3597.3|3591.3|3595.5|3589.5|5
1643161330000|2022-01-26 01:42:10|3597|3591|3595.8|3589.8|3597|3591|3595.8|3589.8|3
1643161340000|2022-01-26 01:42:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643161350000|2022-01-26 01:42:30|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|4
1643161360000|2022-01-26 01:42:40|3593.8|3587.8|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|3
1643161370000|2022-01-26 01:42:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1643161380000|2022-01-26 01:43:00|3595|3589|3596.3|3590.3|3596.3|3590.3|3595|3589|4
1643161390000|2022-01-26 01:43:10|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643161400000|2022-01-26 01:43:20|3594.8|3588.8|3595.8|3589.8|3595.8|3589.8|3594.8|3588.8|2
1643161410000|2022-01-26 01:43:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1643161420000|2022-01-26 01:43:40|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643161430000|2022-01-26 01:43:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643161460000|2022-01-26 01:44:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643161470000|2022-01-26 01:44:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643161500000|2022-01-26 01:45:00|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643161510000|2022-01-26 01:45:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|3
1643161520000|2022-01-26 01:45:20|3594|3588|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|6
1643161530000|2022-01-26 01:45:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|6
1643161540000|2022-01-26 01:45:40|3594|3588|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|3
1643161550000|2022-01-26 01:45:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643161560000|2022-01-26 01:46:00|3595|3589|3595.8|3589.8|3595.8|3589.8|3595|3589|4
1643161590000|2022-01-26 01:46:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1643161600000|2022-01-26 01:46:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643161610000|2022-01-26 01:46:50|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1643161620000|2022-01-26 01:47:00|3595.5|3589.5|3596.3|3590.3|3596.6|3590.6|3595.5|3589.5|8
1643161630000|2022-01-26 01:47:10|3596.1|3590.1|3596.3|3590.3|3596.5|3590.5|3596.1|3590.1|3
1643161640000|2022-01-26 01:47:20|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643161650000|2022-01-26 01:47:30|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1643161660000|2022-01-26 01:47:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596|3590|3
1643161670000|2022-01-26 01:47:50|3596.5|3590.5|3597.9|3591.9|3597.9|3591.9|3596.5|3590.5|5
1643161690000|2022-01-26 01:48:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643161700000|2022-01-26 01:48:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643161720000|2022-01-26 01:48:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597|3591|4
1643161740000|2022-01-26 01:49:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1643161760000|2022-01-26 01:49:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643161780000|2022-01-26 01:49:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643161790000|2022-01-26 01:49:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643161810000|2022-01-26 01:50:10|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643161850000|2022-01-26 01:50:50|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643161860000|2022-01-26 01:51:00|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643161870000|2022-01-26 01:51:10|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643161890000|2022-01-26 01:51:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643161900000|2022-01-26 01:51:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643161910000|2022-01-26 01:51:50|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1643161920000|2022-01-26 01:52:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643161930000|2022-01-26 01:52:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643161960000|2022-01-26 01:52:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643161990000|2022-01-26 01:53:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643162010000|2022-01-26 01:53:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643162020000|2022-01-26 01:53:40|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1643162030000|2022-01-26 01:53:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643162040000|2022-01-26 01:54:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643162050000|2022-01-26 01:54:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643162060000|2022-01-26 01:54:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162070000|2022-01-26 01:54:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643162080000|2022-01-26 01:54:40|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643162090000|2022-01-26 01:54:50|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1643162110000|2022-01-26 01:55:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643162120000|2022-01-26 01:55:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643162130000|2022-01-26 01:55:30|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|3
1643162150000|2022-01-26 01:55:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643162180000|2022-01-26 01:56:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643162190000|2022-01-26 01:56:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1643162250000|2022-01-26 01:57:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643162290000|2022-01-26 01:58:10|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643162320000|2022-01-26 01:58:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643162340000|2022-01-26 01:59:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1643162400000|2022-01-26 02:00:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643162410000|2022-01-26 02:00:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643162430000|2022-01-26 02:00:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643162440000|2022-01-26 02:00:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643162460000|2022-01-26 02:01:00|3593.8|3587.8|3595.3|3589.3|3595.3|3589.3|3593.8|3587.8|2
1643162480000|2022-01-26 02:01:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162490000|2022-01-26 02:01:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643162500000|2022-01-26 02:01:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162510000|2022-01-26 02:01:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643162520000|2022-01-26 02:02:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162530000|2022-01-26 02:02:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643162560000|2022-01-26 02:02:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162590000|2022-01-26 02:03:10|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643162660000|2022-01-26 02:04:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643162720000|2022-01-26 02:05:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643162730000|2022-01-26 02:05:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643162740000|2022-01-26 02:05:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643162770000|2022-01-26 02:06:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643162780000|2022-01-26 02:06:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643162800000|2022-01-26 02:06:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643162810000|2022-01-26 02:06:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1643162830000|2022-01-26 02:07:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643162850000|2022-01-26 02:07:30|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|3
1643162860000|2022-01-26 02:07:40|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|4
1643162870000|2022-01-26 02:07:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643162890000|2022-01-26 02:08:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643162910000|2022-01-26 02:08:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|3
1643162920000|2022-01-26 02:08:40|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643162930000|2022-01-26 02:08:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643162940000|2022-01-26 02:09:00|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|3
1643162950000|2022-01-26 02:09:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|4
1643162960000|2022-01-26 02:09:20|3595|3589|3596.5|3590.5|3596.5|3590.5|3595|3589|3
1643162970000|2022-01-26 02:09:30|3596.8|3590.8|3596|3590|3596.8|3590.8|3596|3590|2
1643162980000|2022-01-26 02:09:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643162990000|2022-01-26 02:09:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643163000000|2022-01-26 02:10:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|4
1643163020000|2022-01-26 02:10:20|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|4
1643163030000|2022-01-26 02:10:30|3596|3590|3595.5|3589.5|3596|3590|3595.3|3589.3|5
1643163040000|2022-01-26 02:10:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643163050000|2022-01-26 02:10:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643163060000|2022-01-26 02:11:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643163070000|2022-01-26 02:11:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643163090000|2022-01-26 02:11:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1643163100000|2022-01-26 02:11:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643163120000|2022-01-26 02:12:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1643163160000|2022-01-26 02:12:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643163170000|2022-01-26 02:12:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643163190000|2022-01-26 02:13:10|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|3
1643163230000|2022-01-26 02:13:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643163240000|2022-01-26 02:14:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643163290000|2022-01-26 02:14:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643163520000|2022-01-26 02:18:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643163530000|2022-01-26 02:18:50|3594|3588|3594.3|3588.3|3595|3589|3594|3588|3
1643163540000|2022-01-26 02:19:00|3594.8|3588.8|3597|3591|3597|3591|3594.8|3588.8|3
1643163560000|2022-01-26 02:19:20|3598.3|3592.3|3596.8|3590.8|3598.3|3592.3|3596.8|3590.8|2
1643163570000|2022-01-26 02:19:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643163590000|2022-01-26 02:19:50|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|2
1643163600000|2022-01-26 02:20:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643163610000|2022-01-26 02:20:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1643163620000|2022-01-26 02:20:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643163720000|2022-01-26 02:22:00|3594|3588|3592.5|3586.5|3594|3588|3592.5|3586.5|2
1643163730000|2022-01-26 02:22:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643163750000|2022-01-26 02:22:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643163840000|2022-01-26 02:24:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643163850000|2022-01-26 02:24:10|3593.5|3587.5|3594.3|3588.3|3594.3|3588.3|3593.5|3587.5|2
1643163880000|2022-01-26 02:24:40|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643163930000|2022-01-26 02:25:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643163940000|2022-01-26 02:25:40|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643163950000|2022-01-26 02:25:50|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|2
1643164000000|2022-01-26 02:26:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643164060000|2022-01-26 02:27:40|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643164140000|2022-01-26 02:29:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643164150000|2022-01-26 02:29:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643164160000|2022-01-26 02:29:20|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|2
1643164170000|2022-01-26 02:29:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643164200000|2022-01-26 02:30:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643164210000|2022-01-26 02:30:10|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596|3590|3
1643164220000|2022-01-26 02:30:20|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1643164230000|2022-01-26 02:30:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1643164240000|2022-01-26 02:30:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643164250000|2022-01-26 02:30:50|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643164260000|2022-01-26 02:31:00|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|2
1643164270000|2022-01-26 02:31:10|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|10
1643164280000|2022-01-26 02:31:20|3597.8|3591.8|3597.5|3591.5|3598|3592|3597.5|3591.5|4
1643164290000|2022-01-26 02:31:30|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1643164300000|2022-01-26 02:31:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643164310000|2022-01-26 02:31:50|3597|3591|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|8
1643164330000|2022-01-26 02:32:10|3597.5|3591.5|3596.8|3590.8|3597.5|3591.5|3596.5|3590.5|7
1643164340000|2022-01-26 02:32:20|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|5
1643164350000|2022-01-26 02:32:30|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|3
1643164360000|2022-01-26 02:32:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643164370000|2022-01-26 02:32:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643164380000|2022-01-26 02:33:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643164390000|2022-01-26 02:33:10|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643164430000|2022-01-26 02:33:50|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|4
1643164460000|2022-01-26 02:34:20|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643164470000|2022-01-26 02:34:30|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1643164480000|2022-01-26 02:34:40|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643164510000|2022-01-26 02:35:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643164530000|2022-01-26 02:35:30|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643164540000|2022-01-26 02:35:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643164580000|2022-01-26 02:36:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643164590000|2022-01-26 02:36:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1643164600000|2022-01-26 02:36:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643164610000|2022-01-26 02:36:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643164620000|2022-01-26 02:37:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643164630000|2022-01-26 02:37:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643164640000|2022-01-26 02:37:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643164660000|2022-01-26 02:37:40|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1643164670000|2022-01-26 02:37:50|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643164680000|2022-01-26 02:38:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643164710000|2022-01-26 02:38:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643164720000|2022-01-26 02:38:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643164730000|2022-01-26 02:38:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1643164760000|2022-01-26 02:39:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643164780000|2022-01-26 02:39:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643164790000|2022-01-26 02:39:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643164800000|2022-01-26 02:40:00|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643164810000|2022-01-26 02:40:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|3
1643164820000|2022-01-26 02:40:20|3594.3|3588.3|3592.8|3586.8|3594.3|3588.3|3592.8|3586.8|4
1643164830000|2022-01-26 02:40:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|3
1643164840000|2022-01-26 02:40:40|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.8|3585.8|3
1643164860000|2022-01-26 02:41:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643164890000|2022-01-26 02:41:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643164920000|2022-01-26 02:42:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643164930000|2022-01-26 02:42:10|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1643164950000|2022-01-26 02:42:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643164970000|2022-01-26 02:42:50|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643165070000|2022-01-26 02:44:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643165100000|2022-01-26 02:45:00|3591.3|3585.3|3592.5|3586.5|3593|3587|3591.3|3585.3|7
1643165130000|2022-01-26 02:45:30|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|3
1643165140000|2022-01-26 02:45:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643165170000|2022-01-26 02:46:10|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1643165180000|2022-01-26 02:46:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643165190000|2022-01-26 02:46:30|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643165200000|2022-01-26 02:46:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643165210000|2022-01-26 02:46:50|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1643165250000|2022-01-26 02:47:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643165260000|2022-01-26 02:47:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1643165340000|2022-01-26 02:49:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643165360000|2022-01-26 02:49:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643165370000|2022-01-26 02:49:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643165380000|2022-01-26 02:49:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643165390000|2022-01-26 02:49:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643165400000|2022-01-26 02:50:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643165410000|2022-01-26 02:50:10|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|2
1643165430000|2022-01-26 02:50:30|3595|3589|3596|3590|3596|3590|3595|3589|4
1643165440000|2022-01-26 02:50:40|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|4
1643165450000|2022-01-26 02:50:50|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|3
1643165460000|2022-01-26 02:51:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643165480000|2022-01-26 02:51:20|3595.8|3589.8|3596|3590|3596|3590|3595.5|3589.5|3
1643165490000|2022-01-26 02:51:30|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643165520000|2022-01-26 02:52:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643165540000|2022-01-26 02:52:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643165560000|2022-01-26 02:52:40|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643165570000|2022-01-26 02:52:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1643165580000|2022-01-26 02:53:00|3596.5|3590.5|3597|3591|3597.3|3591.3|3596.5|3590.5|4
1643165590000|2022-01-26 02:53:10|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643165600000|2022-01-26 02:53:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|6
1643165640000|2022-01-26 02:54:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643165660000|2022-01-26 02:54:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643165690000|2022-01-26 02:54:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643165700000|2022-01-26 02:55:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643165740000|2022-01-26 02:55:40|3596.8|3590.8|3597|3591|3597|3591|3596.3|3590.3|3
1643165750000|2022-01-26 02:55:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643165780000|2022-01-26 02:56:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643165860000|2022-01-26 02:57:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643165900000|2022-01-26 02:58:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643165940000|2022-01-26 02:59:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643165970000|2022-01-26 02:59:30|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|2
1643166000000|2022-01-26 03:00:00|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1643166010000|2022-01-26 03:00:10|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1643166020000|2022-01-26 03:00:20|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1643166050000|2022-01-26 03:00:50|3596.5|3590.5|3595.3|3589.3|3596.5|3590.5|3594.5|3588.5|4
1643166060000|2022-01-26 03:01:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|4
1643166090000|2022-01-26 03:01:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1643166120000|2022-01-26 03:02:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643166130000|2022-01-26 03:02:10|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|2
1643166140000|2022-01-26 03:02:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1643166150000|2022-01-26 03:02:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643166160000|2022-01-26 03:02:40|3597|3591|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|3
1643166170000|2022-01-26 03:02:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643166190000|2022-01-26 03:03:10|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|2
1643166210000|2022-01-26 03:03:30|3596.8|3590.8|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|3
1643166260000|2022-01-26 03:04:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643166270000|2022-01-26 03:04:30|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|2
1643166290000|2022-01-26 03:04:50|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1643166300000|2022-01-26 03:05:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643166310000|2022-01-26 03:05:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643166320000|2022-01-26 03:05:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643166370000|2022-01-26 03:06:10|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|6
1643166380000|2022-01-26 03:06:20|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|3
1643166390000|2022-01-26 03:06:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643166400000|2022-01-26 03:06:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|3
1643166410000|2022-01-26 03:06:50|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1643166440000|2022-01-26 03:07:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643166450000|2022-01-26 03:07:30|3598.8|3592.8|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|6
1643166460000|2022-01-26 03:07:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643166470000|2022-01-26 03:07:50|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1643166480000|2022-01-26 03:08:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1643166490000|2022-01-26 03:08:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643166500000|2022-01-26 03:08:20|3599.3|3593.3|3601|3595|3601.5|3595.5|3599.3|3593.3|10
1643166530000|2022-01-26 03:08:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3600.5|3594.5|4
1643166540000|2022-01-26 03:09:00|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1643166550000|2022-01-26 03:09:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643166570000|2022-01-26 03:09:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643166580000|2022-01-26 03:09:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643166600000|2022-01-26 03:10:00|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1643166610000|2022-01-26 03:10:10|3601.5|3595.5|3601.8|3595.8|3602|3596|3600.8|3594.8|7
1643166620000|2022-01-26 03:10:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1643166640000|2022-01-26 03:10:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643166650000|2022-01-26 03:10:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643166670000|2022-01-26 03:11:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643166680000|2022-01-26 03:11:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|4
1643166690000|2022-01-26 03:11:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643166720000|2022-01-26 03:12:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643166740000|2022-01-26 03:12:20|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601|3595|3
1643166760000|2022-01-26 03:12:40|3601|3595|3601|3595|3601|3595|3600.5|3594.5|3
1643166770000|2022-01-26 03:12:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643166780000|2022-01-26 03:13:00|3601.3|3595.3|3602.5|3596.5|3602.5|3596.5|3601.3|3595.3|6
1643166790000|2022-01-26 03:13:10|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|5
1643166800000|2022-01-26 03:13:20|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1643166810000|2022-01-26 03:13:30|3601.8|3595.8|3602|3596|3602.8|3596.8|3601.8|3595.8|8
1643166820000|2022-01-26 03:13:40|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1643166840000|2022-01-26 03:14:00|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602|3596|5
1643166850000|2022-01-26 03:14:10|3603.5|3597.5|3603|3597|3603.8|3597.8|3602.8|3596.8|7
1643166860000|2022-01-26 03:14:20|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603|3597|3
1643166880000|2022-01-26 03:14:40|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|2
1643166890000|2022-01-26 03:14:50|3603.3|3597.3|3604|3598|3604|3598|3603.3|3597.3|3
1643166900000|2022-01-26 03:15:00|3603.8|3597.8|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|5
1643166910000|2022-01-26 03:15:10|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3602.5|3596.5|3
1643166920000|2022-01-26 03:15:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1643166930000|2022-01-26 03:15:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643166940000|2022-01-26 03:15:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643166960000|2022-01-26 03:16:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1643166970000|2022-01-26 03:16:10|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643166980000|2022-01-26 03:16:20|3603.8|3597.8|3603|3597|3603.8|3597.8|3602.5|3596.5|10
1643166990000|2022-01-26 03:16:30|3602.8|3596.8|3601.6|3595.6|3603|3597|3601.5|3595.5|5
1643167010000|2022-01-26 03:16:50|3601.9|3595.9|3602.3|3596.3|3602.3|3596.3|3601.9|3595.9|2
1643167020000|2022-01-26 03:17:00|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1643167030000|2022-01-26 03:17:10|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.8|3596.8|4
1643167040000|2022-01-26 03:17:20|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1643167060000|2022-01-26 03:17:40|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|4
1643167070000|2022-01-26 03:17:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|6
1643167080000|2022-01-26 03:18:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|5
1643167090000|2022-01-26 03:18:10|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643167100000|2022-01-26 03:18:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643167110000|2022-01-26 03:18:30|3601.3|3595.3|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1643167120000|2022-01-26 03:18:40|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643167130000|2022-01-26 03:18:50|3600|3594|3599.8|3593.8|3600|3594|3599.5|3593.5|4
1643167140000|2022-01-26 03:19:00|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|2
1643167150000|2022-01-26 03:19:10|3599.5|3593.5|3600.3|3594.3|3600.5|3594.5|3599.3|3593.3|5
1643167170000|2022-01-26 03:19:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643167180000|2022-01-26 03:19:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643167200000|2022-01-26 03:20:00|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1643167220000|2022-01-26 03:20:20|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|5
1643167230000|2022-01-26 03:20:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3597.5|3591.5|4
1643167260000|2022-01-26 03:21:00|3599|3593|3599.3|3593.3|3599.8|3593.8|3599|3593|4
1643167270000|2022-01-26 03:21:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643167280000|2022-01-26 03:21:20|3599.8|3593.8|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|5
1643167310000|2022-01-26 03:21:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643167320000|2022-01-26 03:22:00|3599|3593|3598.8|3592.8|3599|3593|3597.5|3591.5|6
1643167330000|2022-01-26 03:22:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|3
1643167350000|2022-01-26 03:22:30|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|6
1643167360000|2022-01-26 03:22:40|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1643167390000|2022-01-26 03:23:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643167400000|2022-01-26 03:23:20|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|4
1643167410000|2022-01-26 03:23:30|3596.5|3590.5|3595.3|3589.3|3596.5|3590.5|3595.3|3589.3|10
1643167420000|2022-01-26 03:23:40|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1643167440000|2022-01-26 03:24:00|3594.8|3588.8|3594|3588|3595|3589|3594|3588|4
1643167450000|2022-01-26 03:24:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|5
1643167460000|2022-01-26 03:24:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3592.8|3586.8|4
1643167470000|2022-01-26 03:24:30|3593.5|3587.5|3593|3587|3593.5|3587.5|3592.5|3586.5|5
1643167480000|2022-01-26 03:24:40|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|5
1643167490000|2022-01-26 03:24:50|3593.5|3587.5|3592.5|3586.5|3593.5|3587.5|3592.3|3586.3|7
1643167500000|2022-01-26 03:25:00|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|5
1643167510000|2022-01-26 03:25:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1643167520000|2022-01-26 03:25:20|3593.5|3587.5|3593|3587|3593.8|3587.8|3593|3587|3
1643167530000|2022-01-26 03:25:30|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|3
1643167540000|2022-01-26 03:25:40|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1643167550000|2022-01-26 03:25:50|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.8|3587.8|5
1643167560000|2022-01-26 03:26:00|3593.3|3587.3|3592|3586|3593.3|3587.3|3592|3586|5
1643167580000|2022-01-26 03:26:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643167590000|2022-01-26 03:26:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1643167600000|2022-01-26 03:26:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643167610000|2022-01-26 03:26:50|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|2
1643167620000|2022-01-26 03:27:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643167660000|2022-01-26 03:27:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643167680000|2022-01-26 03:28:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1643167700000|2022-01-26 03:28:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643167710000|2022-01-26 03:28:30|3590.3|3584.3|3588.5|3582.5|3590.3|3584.3|3588.5|3582.5|6
1643167720000|2022-01-26 03:28:40|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643167730000|2022-01-26 03:28:50|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1643167770000|2022-01-26 03:29:30|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587.3|3581.3|6
1643167790000|2022-01-26 03:29:50|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|2
1643167800000|2022-01-26 03:30:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643167810000|2022-01-26 03:30:10|3589.8|3583.8|3592.5|3586.5|3592.5|3586.5|3589.8|3583.8|2
1643167830000|2022-01-26 03:30:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643167850000|2022-01-26 03:30:50|3591.5|3585.5|3592.9|3586.9|3592.9|3586.9|3591.5|3585.5|2
1643167860000|2022-01-26 03:31:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643167930000|2022-01-26 03:32:10|3592.5|3586.5|3592.9|3586.9|3593.5|3587.5|3592.5|3586.5|3
1643167940000|2022-01-26 03:32:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1643167960000|2022-01-26 03:32:40|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|2
1643168000000|2022-01-26 03:33:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1643168010000|2022-01-26 03:33:30|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.3|3586.3|4
1643168030000|2022-01-26 03:33:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643168040000|2022-01-26 03:34:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643168100000|2022-01-26 03:35:00|3593.5|3587.5|3593.5|3587.5|3594.8|3588.8|3593.5|3587.5|4
1643168110000|2022-01-26 03:35:10|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3592.8|3586.8|3
1643168190000|2022-01-26 03:36:30|3592.3|3586.3|3590.8|3584.8|3592.8|3586.8|3590.8|3584.8|5
1643168220000|2022-01-26 03:37:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643168230000|2022-01-26 03:37:10|3592|3586|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|3
1643168290000|2022-01-26 03:38:10|3590.8|3584.8|3591.3|3585.3|3591.8|3585.8|3590.5|3584.5|5
1643168390000|2022-01-26 03:39:50|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590|3584|5
1643168450000|2022-01-26 03:40:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643168500000|2022-01-26 03:41:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1643168510000|2022-01-26 03:41:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643168610000|2022-01-26 03:43:30|3588.9|3582.9|3588.5|3582.5|3589.5|3583.5|3587.8|3581.8|8
1643168630000|2022-01-26 03:43:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643168690000|2022-01-26 03:44:50|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3589.9|3583.9|4
1643168710000|2022-01-26 03:45:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1643168740000|2022-01-26 03:45:40|3588.6|3582.6|3589.1|3583.1|3589.1|3583.1|3588.6|3582.6|2
1643168750000|2022-01-26 03:45:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643168780000|2022-01-26 03:46:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1643168870000|2022-01-26 03:47:50|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|8
1643169010000|2022-01-26 03:50:10|3588.5|3582.5|3589.3|3583.3|3589.5|3583.5|3588.5|3582.5|5
1643169170000|2022-01-26 03:52:50|3588.5|3582.5|3588.3|3582.3|3589|3583|3588.3|3582.3|3
1643169180000|2022-01-26 03:53:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643169350000|2022-01-26 03:55:50|3588.3|3582.3|3589|3583|3589|3583|3588|3582|5
1643169460000|2022-01-26 03:57:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643169520000|2022-01-26 03:58:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643169540000|2022-01-26 03:59:00|3588.5|3582.5|3590|3584|3590.3|3584.3|3588.5|3582.5|3
1643169780000|2022-01-26 04:03:00|3588.8|3582.8|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|5
1643170000000|2022-01-26 04:06:40|3588.5|3582.5|3588.8|3582.8|3589.5|3583.5|3588.3|3582.3|5
1643170020000|2022-01-26 04:07:00|3588|3582|3589.5|3583.5|3589.5|3583.5|3588|3582|2
1643170140000|2022-01-26 04:09:00|3588.3|3582.3|3589.5|3583.5|3589.8|3583.8|3588.3|3582.3|4
1643170200000|2022-01-26 04:10:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643170210000|2022-01-26 04:10:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1643170270000|2022-01-26 04:11:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1643170300000|2022-01-26 04:11:40|3589.6|3583.6|3589.8|3583.8|3589.8|3583.8|3589.6|3583.6|2
1643170310000|2022-01-26 04:11:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643170500000|2022-01-26 04:15:00|3589.3|3583.3|3589.6|3583.6|3589.6|3583.6|3589.3|3583.3|2
1643170510000|2022-01-26 04:15:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643170700000|2022-01-26 04:18:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643170750000|2022-01-26 04:19:10|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1643170770000|2022-01-26 04:19:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643170910000|2022-01-26 04:21:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643171090000|2022-01-26 04:24:50|3590.1|3584.1|3590.5|3584.5|3590.5|3584.5|3590.1|3584.1|4
1643171100000|2022-01-26 04:25:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643171160000|2022-01-26 04:26:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643171710000|2022-01-26 04:35:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643171720000|2022-01-26 04:35:20|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643171730000|2022-01-26 04:35:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1643171760000|2022-01-26 04:36:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643171780000|2022-01-26 04:36:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643171790000|2022-01-26 04:36:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1643171880000|2022-01-26 04:38:00|3588.8|3582.8|3589.3|3583.3|3589.4|3583.4|3588.5|3582.5|4
1643171890000|2022-01-26 04:38:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643171900000|2022-01-26 04:38:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643172070000|2022-01-26 04:41:10|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1643172080000|2022-01-26 04:41:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643172250000|2022-01-26 04:44:10|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643172340000|2022-01-26 04:45:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643172490000|2022-01-26 04:48:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643173780000|2022-01-26 05:09:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174110000|2022-01-26 05:15:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643174600000|2022-01-26 05:23:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643174750000|2022-01-26 05:25:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643175000000|2022-01-26 05:30:00|3589.3|3583.3|3587.8|3581.8|3589.3|3583.3|3587.8|3581.8|5
1643175010000|2022-01-26 05:30:10|3587.5|3581.5|3583.3|3577.3|3587.5|3581.5|3583.3|3577.3|9
1643175020000|2022-01-26 05:30:20|3583|3577|3582.3|3576.3|3583.5|3577.5|3582|3576|7
1643175030000|2022-01-26 05:30:30|3582.5|3576.5|3583.8|3577.8|3584|3578|3582.5|3576.5|13
1643175040000|2022-01-26 05:30:40|3584|3578|3586.6|3580.6|3586.6|3580.6|3583.5|3577.5|12
1643175050000|2022-01-26 05:30:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586|3580|3
1643175060000|2022-01-26 05:31:00|3586.8|3580.8|3585.1|3579.1|3586.8|3580.8|3585|3579|6
1643175070000|2022-01-26 05:31:10|3584.4|3578.4|3583.5|3577.5|3584.4|3578.4|3583.5|3577.5|5
1643175080000|2022-01-26 05:31:20|3583.6|3577.6|3583.5|3577.5|3583.6|3577.6|3583.3|3577.3|3
1643175090000|2022-01-26 05:31:30|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1643175100000|2022-01-26 05:31:40|3583.3|3577.3|3584|3578|3584|3578|3583|3577|6
1643175110000|2022-01-26 05:31:50|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3583|3577|9
1643175120000|2022-01-26 05:32:00|3583|3577|3582.8|3576.8|3583|3577|3582.5|3576.5|4
1643175130000|2022-01-26 05:32:10|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|3
1643175140000|2022-01-26 05:32:20|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.5|3577.5|7
1643175160000|2022-01-26 05:32:40|3584.3|3578.3|3583.5|3577.5|3584.3|3578.3|3583.5|3577.5|4
1643175170000|2022-01-26 05:32:50|3583.3|3577.3|3583|3577|3583.5|3577.5|3583|3577|7
1643175190000|2022-01-26 05:33:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643175200000|2022-01-26 05:33:20|3582.5|3576.5|3581|3575|3582.5|3576.5|3580.8|3574.8|6
1643175210000|2022-01-26 05:33:30|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1643175220000|2022-01-26 05:33:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1643175230000|2022-01-26 05:33:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1643175240000|2022-01-26 05:34:00|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643175260000|2022-01-26 05:34:20|3582.8|3576.8|3582|3576|3583.3|3577.3|3582|3576|7
1643175270000|2022-01-26 05:34:30|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1643175280000|2022-01-26 05:34:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643175290000|2022-01-26 05:34:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1643175300000|2022-01-26 05:35:00|3582.3|3576.3|3582|3576|3582.8|3576.8|3582|3576|6
1643175320000|2022-01-26 05:35:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643175330000|2022-01-26 05:35:30|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1643175350000|2022-01-26 05:35:50|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3580.3|3574.3|2
1643175360000|2022-01-26 05:36:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1643175370000|2022-01-26 05:36:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643175380000|2022-01-26 05:36:20|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643175390000|2022-01-26 05:36:30|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|3
1643175400000|2022-01-26 05:36:40|3581.5|3575.5|3582.3|3576.3|3582.3|3576.3|3581.3|3575.3|5
1643175410000|2022-01-26 05:36:50|3582|3576|3582|3576|3582.3|3576.3|3582|3576|3
1643175420000|2022-01-26 05:37:00|3581.8|3575.8|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|4
1643175430000|2022-01-26 05:37:10|3581|3575|3582.3|3576.3|3582.3|3576.3|3581|3575|6
1643175440000|2022-01-26 05:37:20|3582|3576|3582.8|3576.8|3582.8|3576.8|3582|3576|4
1643175450000|2022-01-26 05:37:30|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|5
1643175460000|2022-01-26 05:37:40|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643175470000|2022-01-26 05:37:50|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3583|3577|4
1643175480000|2022-01-26 05:38:00|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|3
1643175490000|2022-01-26 05:38:10|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1643175500000|2022-01-26 05:38:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643175540000|2022-01-26 05:39:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643175550000|2022-01-26 05:39:10|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643175610000|2022-01-26 05:40:10|3583|3577|3581.3|3575.3|3583|3577|3581.3|3575.3|3
1643175640000|2022-01-26 05:40:40|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|2
1643175650000|2022-01-26 05:40:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643175660000|2022-01-26 05:41:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643175670000|2022-01-26 05:41:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643175680000|2022-01-26 05:41:20|3580.5|3574.5|3581.5|3575.5|3581.5|3575.5|3580.5|3574.5|5
1643175690000|2022-01-26 05:41:30|3581.8|3575.8|3583|3577|3583|3577|3581.8|3575.8|6
1643175700000|2022-01-26 05:41:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643175710000|2022-01-26 05:41:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643175720000|2022-01-26 05:42:00|3582.8|3576.8|3582.5|3576.5|3583|3577|3582.5|3576.5|3
1643175730000|2022-01-26 05:42:10|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|4
1643175740000|2022-01-26 05:42:20|3582.3|3576.3|3582|3576|3582.5|3576.5|3582|3576|4
1643175750000|2022-01-26 05:42:30|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1643175760000|2022-01-26 05:42:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643175770000|2022-01-26 05:42:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643175780000|2022-01-26 05:43:00|3582.5|3576.5|3582.5|3576.5|3583|3577|3582.5|3576.5|5
1643175790000|2022-01-26 05:43:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|3
1643175820000|2022-01-26 05:43:40|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1643175830000|2022-01-26 05:43:50|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643175840000|2022-01-26 05:44:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1643175850000|2022-01-26 05:44:10|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1643175860000|2022-01-26 05:44:20|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643175870000|2022-01-26 05:44:30|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|6
1643175880000|2022-01-26 05:44:40|3582.5|3576.5|3582.5|3576.5|3582.8|3576.8|3582.3|3576.3|6
1643175890000|2022-01-26 05:44:50|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|6
1643175900000|2022-01-26 05:45:00|3582.8|3576.8|3585.8|3579.8|3586|3580|3582.8|3576.8|12
1643175910000|2022-01-26 05:45:10|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1643175920000|2022-01-26 05:45:20|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1643175930000|2022-01-26 05:45:30|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|2
1643175940000|2022-01-26 05:45:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1643175960000|2022-01-26 05:46:00|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1643175990000|2022-01-26 05:46:30|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|5
1643176000000|2022-01-26 05:46:40|3585|3579|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|6
1643176010000|2022-01-26 05:46:50|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|3
1643176020000|2022-01-26 05:47:00|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1643176030000|2022-01-26 05:47:10|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|4
1643176050000|2022-01-26 05:47:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643176070000|2022-01-26 05:47:50|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643176080000|2022-01-26 05:48:00|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643176150000|2022-01-26 05:49:10|3583.5|3577.5|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|3
1643176170000|2022-01-26 05:49:30|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1643176180000|2022-01-26 05:49:40|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1643176190000|2022-01-26 05:49:50|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643176200000|2022-01-26 05:50:00|3583.8|3577.8|3585.3|3579.3|3585.3|3579.3|3583.8|3577.8|4
1643176210000|2022-01-26 05:50:10|3585.8|3579.8|3587.8|3581.8|3587.8|3581.8|3585.8|3579.8|7
1643176220000|2022-01-26 05:50:20|3587.3|3581.3|3587.3|3581.3|3588|3582|3587|3581|7
1643176230000|2022-01-26 05:50:30|3587|3581|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|6
1643176240000|2022-01-26 05:50:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1643176270000|2022-01-26 05:51:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643176280000|2022-01-26 05:51:20|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643176290000|2022-01-26 05:51:30|3589|3583|3588|3582|3589|3583|3588|3582|2
1643176310000|2022-01-26 05:51:50|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|2
1643176320000|2022-01-26 05:52:00|3588.3|3582.3|3589.8|3583.8|3589.8|3583.8|3588.3|3582.3|5
1643176330000|2022-01-26 05:52:10|3590|3584|3589.8|3583.8|3590|3584|3589.5|3583.5|3
1643176340000|2022-01-26 05:52:20|3590|3584|3589.8|3583.8|3590|3584|3589.5|3583.5|3
1643176350000|2022-01-26 05:52:30|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1643176360000|2022-01-26 05:52:40|3589.8|3583.8|3592.1|3586.1|3592.1|3586.1|3589.8|3583.8|4
1643176370000|2022-01-26 05:52:50|3592|3586|3591|3585|3592|3586|3590|3584|7
1643176380000|2022-01-26 05:53:00|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.5|3584.5|5
1643176390000|2022-01-26 05:53:10|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|6
1643176400000|2022-01-26 05:53:20|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|5
1643176410000|2022-01-26 05:53:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643176420000|2022-01-26 05:53:40|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643176430000|2022-01-26 05:53:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643176440000|2022-01-26 05:54:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643176450000|2022-01-26 05:54:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592|3586|4
1643176460000|2022-01-26 05:54:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643176480000|2022-01-26 05:54:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643176490000|2022-01-26 05:54:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1643176500000|2022-01-26 05:55:00|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|4
1643176520000|2022-01-26 05:55:20|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|2
1643176530000|2022-01-26 05:55:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643176540000|2022-01-26 05:55:40|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|3
1643176560000|2022-01-26 05:56:00|3592.5|3586.5|3596.5|3590.5|3596.5|3590.5|3592.5|3586.5|10
1643176570000|2022-01-26 05:56:10|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3594|3588|8
1643176580000|2022-01-26 05:56:20|3595.1|3589.1|3595.4|3589.4|3595.5|3589.5|3595.1|3589.1|3
1643176590000|2022-01-26 05:56:30|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594|3588|7
1643176600000|2022-01-26 05:56:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643176610000|2022-01-26 05:56:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643176620000|2022-01-26 05:57:00|3594.8|3588.8|3595.3|3589.3|3595.6|3589.6|3594.8|3588.8|6
1643176630000|2022-01-26 05:57:10|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1643176640000|2022-01-26 05:57:20|3595.5|3589.5|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|2
1643176650000|2022-01-26 05:57:30|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1643176660000|2022-01-26 05:57:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|6
1643176670000|2022-01-26 05:57:50|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1643176680000|2022-01-26 05:58:00|3596|3590|3596|3590|3596|3590|3595.5|3589.5|5
1643176700000|2022-01-26 05:58:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643176710000|2022-01-26 05:58:30|3596|3590|3597|3591|3597|3591|3595.8|3589.8|5
1643176720000|2022-01-26 05:58:40|3598.5|3592.5|3600.5|3594.5|3600.5|3594.5|3598.5|3592.5|6
1643176730000|2022-01-26 05:58:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.5|3593.5|5
1643176740000|2022-01-26 05:59:00|3600.3|3594.3|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|4
1643176750000|2022-01-26 05:59:10|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|4
1643176760000|2022-01-26 05:59:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643176770000|2022-01-26 05:59:30|3598.5|3592.5|3600.6|3594.6|3600.6|3594.6|3598.5|3592.5|6
1643176780000|2022-01-26 05:59:40|3600.4|3594.4|3601|3595|3601.3|3595.3|3600.4|3594.4|4
1643176790000|2022-01-26 05:59:50|3600.8|3594.8|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|6
1643176800000|2022-01-26 06:00:00|3600.9|3594.9|3602|3596|3603.1|3597.1|3600.9|3594.9|11
1643176810000|2022-01-26 06:00:10|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|9
1643176830000|2022-01-26 06:00:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643176840000|2022-01-26 06:00:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643176850000|2022-01-26 06:00:50|3602.3|3596.3|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|4
1643176860000|2022-01-26 06:01:00|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|3
1643176870000|2022-01-26 06:01:10|3602.5|3596.5|3603|3597|3603|3597|3602.3|3596.3|7
1643176880000|2022-01-26 06:01:20|3602.8|3596.8|3603|3597|3603|3597|3602.5|3596.5|4
1643176890000|2022-01-26 06:01:30|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|4
1643176900000|2022-01-26 06:01:40|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1643176910000|2022-01-26 06:01:50|3604.5|3598.5|3605|3599|3605|3599|3604.3|3598.3|4
1643176920000|2022-01-26 06:02:00|3604.3|3598.3|3606|3600|3606|3600|3604.3|3598.3|4
1643176930000|2022-01-26 06:02:10|3605.5|3599.5|3605.3|3599.3|3606|3600|3605.3|3599.3|7
1643176940000|2022-01-26 06:02:20|3605|3599|3605.3|3599.3|3605.5|3599.5|3604.5|3598.5|7
1643176960000|2022-01-26 06:02:40|3605|3599|3604.8|3598.8|3605|3599|3604.5|3598.5|4
1643176970000|2022-01-26 06:02:50|3605|3599|3605.3|3599.3|3605.5|3599.5|3605|3599|3
1643176980000|2022-01-26 06:03:00|3605.5|3599.5|3606|3600|3606.3|3600.3|3605.5|3599.5|4
1643176990000|2022-01-26 06:03:10|3606.3|3600.3|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|5
1643177000000|2022-01-26 06:03:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643177010000|2022-01-26 06:03:30|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643177020000|2022-01-26 06:03:40|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|5
1643177040000|2022-01-26 06:04:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643177050000|2022-01-26 06:04:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643177070000|2022-01-26 06:04:30|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1643177080000|2022-01-26 06:04:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643177090000|2022-01-26 06:04:50|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643177100000|2022-01-26 06:05:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643177110000|2022-01-26 06:05:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643177120000|2022-01-26 06:05:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|8
1643177130000|2022-01-26 06:05:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643177150000|2022-01-26 06:05:50|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643177160000|2022-01-26 06:06:00|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643177170000|2022-01-26 06:06:10|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607|3601|6
1643177180000|2022-01-26 06:06:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643177190000|2022-01-26 06:06:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643177200000|2022-01-26 06:06:40|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1643177210000|2022-01-26 06:06:50|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|3
1643177220000|2022-01-26 06:07:00|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|4
1643177230000|2022-01-26 06:07:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1643177240000|2022-01-26 06:07:20|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|4
1643177260000|2022-01-26 06:07:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643177270000|2022-01-26 06:07:50|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|5
1643177280000|2022-01-26 06:08:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|5
1643177290000|2022-01-26 06:08:10|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|11
1643177300000|2022-01-26 06:08:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|8
1643177310000|2022-01-26 06:08:30|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|5
1643177320000|2022-01-26 06:08:40|3607|3601|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|7
1643177330000|2022-01-26 06:08:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1643177340000|2022-01-26 06:09:00|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|3
1643177350000|2022-01-26 06:09:10|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|7
1643177370000|2022-01-26 06:09:30|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643177380000|2022-01-26 06:09:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|3
1643177400000|2022-01-26 06:10:00|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643177410000|2022-01-26 06:10:10|3608.8|3602.8|3611|3605|3611|3605|3608.8|3602.8|6
1643177420000|2022-01-26 06:10:20|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|4
1643177430000|2022-01-26 06:10:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|3
1643177460000|2022-01-26 06:11:00|3611|3605|3612.5|3606.5|3612.8|3606.8|3611|3605|6
1643177470000|2022-01-26 06:11:10|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.3|3605.3|6
1643177480000|2022-01-26 06:11:20|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1643177500000|2022-01-26 06:11:40|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1643177510000|2022-01-26 06:11:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643177520000|2022-01-26 06:12:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643177550000|2022-01-26 06:12:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643177560000|2022-01-26 06:12:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643177570000|2022-01-26 06:12:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643177580000|2022-01-26 06:13:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643177590000|2022-01-26 06:13:10|3613.5|3607.5|3614.5|3608.5|3615|3609|3613.5|3607.5|6
1643177600000|2022-01-26 06:13:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643177610000|2022-01-26 06:13:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643177630000|2022-01-26 06:13:50|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643177640000|2022-01-26 06:14:00|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|2
1643177650000|2022-01-26 06:14:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1643177670000|2022-01-26 06:14:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1643177680000|2022-01-26 06:14:40|3612.5|3606.5|3613.5|3607.5|3613.5|3607.5|3612.5|3606.5|2
1643177690000|2022-01-26 06:14:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643177700000|2022-01-26 06:15:00|3614.3|3608.3|3614.5|3608.5|3615|3609|3614.3|3608.3|5
1643177710000|2022-01-26 06:15:10|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|4
1643177720000|2022-01-26 06:15:20|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643177730000|2022-01-26 06:15:30|3613.3|3607.3|3613|3607|3613.3|3607.3|3612.8|3606.8|4
1643177740000|2022-01-26 06:15:40|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1643177750000|2022-01-26 06:15:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643177760000|2022-01-26 06:16:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643177780000|2022-01-26 06:16:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643177790000|2022-01-26 06:16:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643177810000|2022-01-26 06:16:50|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643177820000|2022-01-26 06:17:00|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643177840000|2022-01-26 06:17:20|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643177850000|2022-01-26 06:17:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643177870000|2022-01-26 06:17:50|3612|3606|3610.5|3604.5|3612|3606|3610.3|3604.3|6
1643177880000|2022-01-26 06:18:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643177890000|2022-01-26 06:18:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643177910000|2022-01-26 06:18:30|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1643177930000|2022-01-26 06:18:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643177940000|2022-01-26 06:19:00|3609.5|3603.5|3608.3|3602.3|3609.5|3603.5|3608.3|3602.3|5
1643177950000|2022-01-26 06:19:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608|3602|6
1643177970000|2022-01-26 06:19:30|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643177980000|2022-01-26 06:19:40|3608|3602|3607.5|3601.5|3608|3602|3607|3601|6
1643177990000|2022-01-26 06:19:50|3607|3601|3607.3|3601.3|3607.5|3601.5|3607|3601|3
1643178000000|2022-01-26 06:20:00|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|2
1643178040000|2022-01-26 06:20:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643178050000|2022-01-26 06:20:50|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|3
1643178060000|2022-01-26 06:21:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|3
1643178070000|2022-01-26 06:21:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|3
1643178080000|2022-01-26 06:21:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643178100000|2022-01-26 06:21:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643178110000|2022-01-26 06:21:50|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1643178120000|2022-01-26 06:22:00|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643178130000|2022-01-26 06:22:10|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|2
1643178150000|2022-01-26 06:22:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1643178180000|2022-01-26 06:23:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643178190000|2022-01-26 06:23:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643178220000|2022-01-26 06:23:40|3604|3598|3604.8|3598.8|3604.8|3598.8|3604|3598|4
1643178230000|2022-01-26 06:23:50|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643178300000|2022-01-26 06:25:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643178310000|2022-01-26 06:25:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643178330000|2022-01-26 06:25:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1643178340000|2022-01-26 06:25:40|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|2
1643178350000|2022-01-26 06:25:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643178360000|2022-01-26 06:26:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643178380000|2022-01-26 06:26:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643178440000|2022-01-26 06:27:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643178450000|2022-01-26 06:27:30|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1643178460000|2022-01-26 06:27:40|3603|3597|3601.3|3595.3|3603|3597|3600.5|3594.5|8
1643178480000|2022-01-26 06:28:00|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|3
1643178490000|2022-01-26 06:28:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643178500000|2022-01-26 06:28:20|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643178510000|2022-01-26 06:28:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643178520000|2022-01-26 06:28:40|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643178530000|2022-01-26 06:28:50|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1643178540000|2022-01-26 06:29:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1643178550000|2022-01-26 06:29:10|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1643178570000|2022-01-26 06:29:30|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|3
1643178580000|2022-01-26 06:29:40|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643178600000|2022-01-26 06:30:00|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1643178610000|2022-01-26 06:30:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643178630000|2022-01-26 06:30:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1643178650000|2022-01-26 06:30:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643178660000|2022-01-26 06:31:00|3599.3|3593.3|3599.5|3593.5|3600.1|3594.1|3599.3|3593.3|5
1643178670000|2022-01-26 06:31:10|3599.3|3593.3|3596.8|3590.8|3599.3|3593.3|3596.8|3590.8|8
1643178680000|2022-01-26 06:31:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596|3590|5
1643178690000|2022-01-26 06:31:30|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1643178700000|2022-01-26 06:31:40|3595.8|3589.8|3597|3591|3597|3591|3595.3|3589.3|6
1643178710000|2022-01-26 06:31:50|3596.8|3590.8|3598|3592|3598|3592|3595.8|3589.8|7
1643178720000|2022-01-26 06:32:00|3597.8|3591.8|3598|3592|3598|3592|3597|3591|3
1643178730000|2022-01-26 06:32:10|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.3|3591.3|8
1643178740000|2022-01-26 06:32:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643178750000|2022-01-26 06:32:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|3
1643178780000|2022-01-26 06:33:00|3598|3592|3598|3592|3598|3592|3597.5|3591.5|3
1643178790000|2022-01-26 06:33:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643178800000|2022-01-26 06:33:20|3599|3593|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|4
1643178810000|2022-01-26 06:33:30|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|3
1643178840000|2022-01-26 06:34:00|3598|3592|3598|3592|3598|3592|3597.8|3591.8|3
1643178850000|2022-01-26 06:34:10|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643178870000|2022-01-26 06:34:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1643178880000|2022-01-26 06:34:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643178890000|2022-01-26 06:34:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643178900000|2022-01-26 06:35:00|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1643178930000|2022-01-26 06:35:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1643178950000|2022-01-26 06:35:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643178960000|2022-01-26 06:36:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643178970000|2022-01-26 06:36:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|4
1643179010000|2022-01-26 06:36:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643179030000|2022-01-26 06:37:10|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|3
1643179040000|2022-01-26 06:37:20|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|2
1643179050000|2022-01-26 06:37:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643179090000|2022-01-26 06:38:10|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643179110000|2022-01-26 06:38:30|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643179120000|2022-01-26 06:38:40|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1643179130000|2022-01-26 06:38:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643179160000|2022-01-26 06:39:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643179190000|2022-01-26 06:39:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643179200000|2022-01-26 06:40:00|3601.8|3595.8|3601.3|3595.3|3602.5|3596.5|3601.3|3595.3|4
1643179220000|2022-01-26 06:40:20|3601|3595|3602.5|3596.5|3602.5|3596.5|3601|3595|3
1643179240000|2022-01-26 06:40:40|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1643179260000|2022-01-26 06:41:00|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643179270000|2022-01-26 06:41:10|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643179280000|2022-01-26 06:41:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1643179290000|2022-01-26 06:41:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643179310000|2022-01-26 06:41:50|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643179320000|2022-01-26 06:42:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|2
1643179330000|2022-01-26 06:42:10|3605|3599|3606.8|3600.8|3606.8|3600.8|3605|3599|5
1643179340000|2022-01-26 06:42:20|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1643179380000|2022-01-26 06:43:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643179390000|2022-01-26 06:43:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643179410000|2022-01-26 06:43:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643179420000|2022-01-26 06:43:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643179440000|2022-01-26 06:44:00|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|4
1643179460000|2022-01-26 06:44:20|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643179470000|2022-01-26 06:44:30|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643179500000|2022-01-26 06:45:00|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1643179510000|2022-01-26 06:45:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1643179520000|2022-01-26 06:45:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643179560000|2022-01-26 06:46:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643179610000|2022-01-26 06:46:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643179640000|2022-01-26 06:47:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643179650000|2022-01-26 06:47:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643179660000|2022-01-26 06:47:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643179670000|2022-01-26 06:47:50|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643179720000|2022-01-26 06:48:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643179770000|2022-01-26 06:49:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643179800000|2022-01-26 06:50:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643179830000|2022-01-26 06:50:30|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|2
1643179860000|2022-01-26 06:51:00|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643179890000|2022-01-26 06:51:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643179910000|2022-01-26 06:51:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643179920000|2022-01-26 06:52:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643179930000|2022-01-26 06:52:10|3612|3606|3613|3607|3613|3607|3612|3606|4
1643179940000|2022-01-26 06:52:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643179960000|2022-01-26 06:52:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643179980000|2022-01-26 06:53:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643180000000|2022-01-26 06:53:20|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|5
1643180010000|2022-01-26 06:53:30|3611|3605|3609.3|3603.3|3611|3605|3609.3|3603.3|5
1643180020000|2022-01-26 06:53:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1643180050000|2022-01-26 06:54:10|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643180100000|2022-01-26 06:55:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643180140000|2022-01-26 06:55:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643180160000|2022-01-26 06:56:00|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|4
1643180170000|2022-01-26 06:56:10|3606.5|3600.5|3606.8|3600.8|3607|3601|3606.5|3600.5|3
1643180180000|2022-01-26 06:56:20|3607.8|3601.8|3609.8|3603.8|3609.8|3603.8|3607.8|3601.8|4
1643180200000|2022-01-26 06:56:40|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|3
1643180220000|2022-01-26 06:57:00|3610|3604|3608.5|3602.5|3610|3604|3608.5|3602.5|5
1643180230000|2022-01-26 06:57:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643180260000|2022-01-26 06:57:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643180270000|2022-01-26 06:57:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643180280000|2022-01-26 06:58:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643180300000|2022-01-26 06:58:20|3608|3602|3606.8|3600.8|3609.3|3603.3|3606.5|3600.5|5
1643180310000|2022-01-26 06:58:30|3607|3601|3606.5|3600.5|3607|3601|3605.5|3599.5|4
1643180320000|2022-01-26 06:58:40|3606.3|3600.3|3607.8|3601.8|3607.8|3601.8|3606.3|3600.3|5
1643180330000|2022-01-26 06:58:50|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643180340000|2022-01-26 06:59:00|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.5|3602.5|3
1643180370000|2022-01-26 06:59:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643180400000|2022-01-26 07:00:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643180450000|2022-01-26 07:00:50|3609|3603|3607.8|3601.8|3609|3603|3607.8|3601.8|2
1643180480000|2022-01-26 07:01:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643180500000|2022-01-26 07:01:40|3605.5|3599.5|3604|3598|3605.5|3599.5|3604|3598|3
1643180530000|2022-01-26 07:02:10|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643180540000|2022-01-26 07:02:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643180640000|2022-01-26 07:04:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1643180660000|2022-01-26 07:04:20|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|2
1643180670000|2022-01-26 07:04:30|3601.5|3595.5|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|3
1643180680000|2022-01-26 07:04:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1643180710000|2022-01-26 07:05:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643180730000|2022-01-26 07:05:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643180770000|2022-01-26 07:06:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643180820000|2022-01-26 07:07:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643180890000|2022-01-26 07:08:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643180900000|2022-01-26 07:08:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643180960000|2022-01-26 07:09:20|3600.8|3594.8|3603|3597|3603|3597|3600.8|3594.8|2
1643180980000|2022-01-26 07:09:40|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|3
1643180990000|2022-01-26 07:09:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643181000000|2022-01-26 07:10:00|3605|3599|3606|3600|3606|3600|3605|3599|4
1643181020000|2022-01-26 07:10:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643181030000|2022-01-26 07:10:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1643181090000|2022-01-26 07:11:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643181100000|2022-01-26 07:11:40|3605.5|3599.5|3604.3|3598.3|3605.5|3599.5|3604.3|3598.3|3
1643181110000|2022-01-26 07:11:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643181120000|2022-01-26 07:12:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643181130000|2022-01-26 07:12:10|3603.3|3597.3|3601.8|3595.8|3603.3|3597.3|3601.8|3595.8|4
1643181150000|2022-01-26 07:12:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1643181160000|2022-01-26 07:12:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1643181180000|2022-01-26 07:13:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643181190000|2022-01-26 07:13:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643181200000|2022-01-26 07:13:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643181250000|2022-01-26 07:14:10|3604.3|3598.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|2
1643181350000|2022-01-26 07:15:50|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643181370000|2022-01-26 07:16:10|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643181380000|2022-01-26 07:16:20|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643181390000|2022-01-26 07:16:30|3607.5|3601.5|3609.3|3603.3|3609.3|3603.3|3607.5|3601.5|2
1643181530000|2022-01-26 07:18:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643181540000|2022-01-26 07:19:00|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|3
1643181550000|2022-01-26 07:19:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643181800000|2022-01-26 07:23:20|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|2
1643181820000|2022-01-26 07:23:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643181840000|2022-01-26 07:24:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643181980000|2022-01-26 07:26:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643181990000|2022-01-26 07:26:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643182200000|2022-01-26 07:30:00|3608.5|3602.5|3611.3|3605.3|3611.3|3605.3|3608.5|3602.5|4
1643182210000|2022-01-26 07:30:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643182230000|2022-01-26 07:30:30|3611.8|3605.8|3614.8|3608.8|3614.8|3608.8|3611.8|3605.8|4
1643182240000|2022-01-26 07:30:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1643182310000|2022-01-26 07:31:50|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643182340000|2022-01-26 07:32:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643182360000|2022-01-26 07:32:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643182370000|2022-01-26 07:32:50|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643182380000|2022-01-26 07:33:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643182390000|2022-01-26 07:33:10|3612.8|3606.8|3609.5|3603.5|3612.8|3606.8|3609.5|3603.5|5
1643182400000|2022-01-26 07:33:20|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|4
1643182410000|2022-01-26 07:33:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643182450000|2022-01-26 07:34:10|3608.5|3602.5|3607.5|3601.5|3608.5|3602.5|3607.3|3601.3|5
1643182460000|2022-01-26 07:34:20|3607.3|3601.3|3606|3600|3607.3|3601.3|3606|3600|2
1643182470000|2022-01-26 07:34:30|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1643182480000|2022-01-26 07:34:40|3607|3601|3609.3|3603.3|3609.3|3603.3|3607|3601|2
1643182500000|2022-01-26 07:35:00|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1643182530000|2022-01-26 07:35:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643182550000|2022-01-26 07:35:50|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|2
1643182560000|2022-01-26 07:36:00|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643182580000|2022-01-26 07:36:20|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1643182620000|2022-01-26 07:37:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643182640000|2022-01-26 07:37:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643182650000|2022-01-26 07:37:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1643182660000|2022-01-26 07:37:40|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643182710000|2022-01-26 07:38:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643182720000|2022-01-26 07:38:40|3611|3605|3607.8|3601.8|3611|3605|3607.8|3601.8|4
1643182730000|2022-01-26 07:38:50|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|3
1643182740000|2022-01-26 07:39:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643182820000|2022-01-26 07:40:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1643182840000|2022-01-26 07:40:40|3607.3|3601.3|3608.3|3602.3|3608.8|3602.8|3607.3|3601.3|5
1643182870000|2022-01-26 07:41:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643182890000|2022-01-26 07:41:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643182930000|2022-01-26 07:42:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643182960000|2022-01-26 07:42:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643182980000|2022-01-26 07:43:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|3
1643183050000|2022-01-26 07:44:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643183070000|2022-01-26 07:44:30|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|2
1643183200000|2022-01-26 07:46:40|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1643183210000|2022-01-26 07:46:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643183230000|2022-01-26 07:47:10|3608.5|3602.5|3606|3600|3608.5|3602.5|3606|3600|3
1643183260000|2022-01-26 07:47:40|3605.8|3599.8|3604.8|3598.8|3605.8|3599.8|3604.8|3598.8|2
1643183300000|2022-01-26 07:48:20|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643183310000|2022-01-26 07:48:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1643183340000|2022-01-26 07:49:00|3604.3|3598.3|3605.5|3599.5|3605.5|3599.5|3604.3|3598.3|2
1643183370000|2022-01-26 07:49:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643183420000|2022-01-26 07:50:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643183440000|2022-01-26 07:50:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1643183460000|2022-01-26 07:51:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643183470000|2022-01-26 07:51:10|3605.5|3599.5|3605|3599|3606|3600|3603.8|3597.8|8
1643183480000|2022-01-26 07:51:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643183490000|2022-01-26 07:51:30|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643183540000|2022-01-26 07:52:20|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1643183550000|2022-01-26 07:52:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643183570000|2022-01-26 07:52:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643183590000|2022-01-26 07:53:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643183630000|2022-01-26 07:53:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1643183690000|2022-01-26 07:54:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643183750000|2022-01-26 07:55:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643183820000|2022-01-26 07:57:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643183830000|2022-01-26 07:57:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643183880000|2022-01-26 07:58:00|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|2
1643183920000|2022-01-26 07:58:40|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|2
1643183950000|2022-01-26 07:59:10|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643183960000|2022-01-26 07:59:20|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1643183970000|2022-01-26 07:59:30|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|2
1643183990000|2022-01-26 07:59:50|3611|3605|3612|3606|3612|3606|3611|3605|5
1643184000000|2022-01-26 08:00:00|3609.3|3603.3|3607.5|3601.5|3609.3|3603.3|3607.5|3601.5|6
1643184010000|2022-01-26 08:00:10|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643184030000|2022-01-26 08:00:30|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608.3|3602.3|2
1643184040000|2022-01-26 08:00:40|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|2
1643184050000|2022-01-26 08:00:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643184060000|2022-01-26 08:01:00|3609.5|3603.5|3608.5|3602.5|3609.5|3603.5|3608.5|3602.5|5
1643184070000|2022-01-26 08:01:10|3608.3|3602.3|3607|3601|3608.3|3602.3|3606.8|3600.8|3
1643184120000|2022-01-26 08:02:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643184180000|2022-01-26 08:03:00|3607|3601|3608|3602|3608|3602|3607|3601|4
1643184190000|2022-01-26 08:03:10|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|2
1643184200000|2022-01-26 08:03:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643184210000|2022-01-26 08:03:30|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|2
1643184220000|2022-01-26 08:03:40|3610.8|3604.8|3612.3|3606.3|3612.3|3606.3|3610.8|3604.8|3
1643184260000|2022-01-26 08:04:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643184270000|2022-01-26 08:04:30|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|2
1643184280000|2022-01-26 08:04:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643184290000|2022-01-26 08:04:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643184310000|2022-01-26 08:05:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643184320000|2022-01-26 08:05:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643184330000|2022-01-26 08:05:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643184360000|2022-01-26 08:06:00|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|2
1643184400000|2022-01-26 08:06:40|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|3
1643184450000|2022-01-26 08:07:30|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|2
1643184470000|2022-01-26 08:07:50|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|3
1643184480000|2022-01-26 08:08:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643184490000|2022-01-26 08:08:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643184500000|2022-01-26 08:08:20|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|2
1643184510000|2022-01-26 08:08:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643184560000|2022-01-26 08:09:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643184570000|2022-01-26 08:09:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643184580000|2022-01-26 08:09:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643184600000|2022-01-26 08:10:00|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|4
1643184630000|2022-01-26 08:10:30|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643184640000|2022-01-26 08:10:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643184650000|2022-01-26 08:10:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|4
1643184660000|2022-01-26 08:11:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643184670000|2022-01-26 08:11:10|3612.5|3606.5|3613.8|3607.8|3613.8|3607.8|3612.5|3606.5|3
1643184680000|2022-01-26 08:11:20|3613.5|3607.5|3614.3|3608.3|3614.5|3608.5|3613.3|3607.3|8
1643184700000|2022-01-26 08:11:40|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|3
1643184730000|2022-01-26 08:12:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643184750000|2022-01-26 08:12:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643184770000|2022-01-26 08:12:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643184780000|2022-01-26 08:13:00|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1643184810000|2022-01-26 08:13:30|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|4
1643184820000|2022-01-26 08:13:40|3613.5|3607.5|3611|3605|3613.5|3607.5|3611|3605|3
1643184860000|2022-01-26 08:14:20|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643184870000|2022-01-26 08:14:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643184910000|2022-01-26 08:15:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1643184920000|2022-01-26 08:15:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643184950000|2022-01-26 08:15:50|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1643184970000|2022-01-26 08:16:10|3608.8|3602.8|3609|3603|3609|3603|3608.3|3602.3|3
1643184980000|2022-01-26 08:16:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643185000000|2022-01-26 08:16:40|3609|3603|3609.3|3603.3|3609.5|3603.5|3609|3603|3
1643185010000|2022-01-26 08:16:50|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1643185020000|2022-01-26 08:17:00|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3608.3|3602.3|5
1643185040000|2022-01-26 08:17:20|3609|3603|3607.8|3601.8|3609|3603|3607.8|3601.8|2
1643185050000|2022-01-26 08:17:30|3608|3602|3609|3603|3609|3603|3608|3602|4
1643185080000|2022-01-26 08:18:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643185130000|2022-01-26 08:18:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643185140000|2022-01-26 08:19:00|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609|3603|3
1643185160000|2022-01-26 08:19:20|3610.5|3604.5|3612.8|3606.8|3612.8|3606.8|3610.5|3604.5|4
1643185170000|2022-01-26 08:19:30|3613|3607|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1643185180000|2022-01-26 08:19:40|3614|3608|3613.5|3607.5|3614|3608|3613.3|3607.3|4
1643185210000|2022-01-26 08:20:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643185250000|2022-01-26 08:20:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643185260000|2022-01-26 08:21:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1643185270000|2022-01-26 08:21:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643185280000|2022-01-26 08:21:20|3611.8|3605.8|3609.8|3603.8|3611.8|3605.8|3609.8|3603.8|2
1643185300000|2022-01-26 08:21:40|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|3
1643185310000|2022-01-26 08:21:50|3608|3602|3607.8|3601.8|3608|3602|3607.3|3601.3|5
1643185340000|2022-01-26 08:22:20|3608.5|3602.5|3610.3|3604.3|3610.3|3604.3|3608.5|3602.5|2
1643185380000|2022-01-26 08:23:00|3611|3605|3613|3607|3613|3607|3611|3605|7
1643185390000|2022-01-26 08:23:10|3614|3608|3614|3608|3614.8|3608.8|3614|3608|6
1643185400000|2022-01-26 08:23:20|3613.8|3607.8|3612.5|3606.5|3615|3609|3612.5|3606.5|5
1643185410000|2022-01-26 08:23:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643185440000|2022-01-26 08:24:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643185450000|2022-01-26 08:24:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643185460000|2022-01-26 08:24:20|3611.8|3605.8|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|5
1643185490000|2022-01-26 08:24:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643185510000|2022-01-26 08:25:10|3610|3604|3608.8|3602.8|3610|3604|3608.8|3602.8|2
1643185620000|2022-01-26 08:27:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643185650000|2022-01-26 08:27:30|3608|3602|3609|3603|3609|3603|3608|3602|2
1643185790000|2022-01-26 08:29:50|3608|3602|3609|3603|3609|3603|3607.3|3601.3|8
1643185800000|2022-01-26 08:30:00|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643185810000|2022-01-26 08:30:10|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|6
1643185820000|2022-01-26 08:30:20|3610.3|3604.3|3609.3|3603.3|3610.5|3604.5|3609.3|3603.3|3
1643185920000|2022-01-26 08:32:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643185950000|2022-01-26 08:32:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643185960000|2022-01-26 08:32:40|3608.8|3602.8|3609|3603|3609|3603|3608.3|3602.3|3
1643185970000|2022-01-26 08:32:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643186080000|2022-01-26 08:34:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643186110000|2022-01-26 08:35:10|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|2
1643186150000|2022-01-26 08:35:50|3609|3603|3609.3|3603.3|3609.5|3603.5|3609|3603|3
1643186180000|2022-01-26 08:36:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643186200000|2022-01-26 08:36:40|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|2
1643186240000|2022-01-26 08:37:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643186270000|2022-01-26 08:37:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643186280000|2022-01-26 08:38:00|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|5
1643186310000|2022-01-26 08:38:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643186400000|2022-01-26 08:40:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1643186430000|2022-01-26 08:40:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643186440000|2022-01-26 08:40:40|3608|3602|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|4
1643186460000|2022-01-26 08:41:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643186530000|2022-01-26 08:42:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643186580000|2022-01-26 08:43:00|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|3
1643186600000|2022-01-26 08:43:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643186620000|2022-01-26 08:43:40|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|4
1643186640000|2022-01-26 08:44:00|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1643186670000|2022-01-26 08:44:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643186680000|2022-01-26 08:44:40|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643186690000|2022-01-26 08:44:50|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643186700000|2022-01-26 08:45:00|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|3
1643186710000|2022-01-26 08:45:10|3606|3600|3605|3599|3606|3600|3605|3599|4
1643186720000|2022-01-26 08:45:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643186740000|2022-01-26 08:45:40|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643186760000|2022-01-26 08:46:00|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643186770000|2022-01-26 08:46:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643186810000|2022-01-26 08:46:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643186830000|2022-01-26 08:47:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643186840000|2022-01-26 08:47:20|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|3
1643186850000|2022-01-26 08:47:30|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643186930000|2022-01-26 08:48:50|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|2
1643186960000|2022-01-26 08:49:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643186990000|2022-01-26 08:49:50|3606|3600|3607.3|3601.3|3607.3|3601.3|3606|3600|2
1643187000000|2022-01-26 08:50:00|3607.5|3601.5|3609|3603|3609|3603|3607.5|3601.5|4
1643187010000|2022-01-26 08:50:10|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643187020000|2022-01-26 08:50:20|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|3
1643187050000|2022-01-26 08:50:50|3609|3603|3609.3|3603.3|3609.8|3603.8|3609|3603|4
1643187080000|2022-01-26 08:51:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643187090000|2022-01-26 08:51:30|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1643187100000|2022-01-26 08:51:40|3608.8|3602.8|3609.5|3603.5|3609.8|3603.8|3608.8|3602.8|4
1643187110000|2022-01-26 08:51:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643187140000|2022-01-26 08:52:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643187180000|2022-01-26 08:53:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643187190000|2022-01-26 08:53:10|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1643187210000|2022-01-26 08:53:30|3608.3|3602.3|3610|3604|3610|3604|3608.3|3602.3|3
1643187220000|2022-01-26 08:53:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643187230000|2022-01-26 08:53:50|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|2
1643187240000|2022-01-26 08:54:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643187250000|2022-01-26 08:54:10|3610.3|3604.3|3612.3|3606.3|3614.3|3608.3|3609|3603|13
1643187260000|2022-01-26 08:54:20|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|3
1643187270000|2022-01-26 08:54:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643187280000|2022-01-26 08:54:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643187290000|2022-01-26 08:54:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643187300000|2022-01-26 08:55:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643187330000|2022-01-26 08:55:30|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|4
1643187340000|2022-01-26 08:55:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643187350000|2022-01-26 08:55:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643187420000|2022-01-26 08:57:00|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|3
1643187430000|2022-01-26 08:57:10|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|2
1643187440000|2022-01-26 08:57:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643187450000|2022-01-26 08:57:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643187460000|2022-01-26 08:57:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643187540000|2022-01-26 08:59:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3610|3604|4
1643187580000|2022-01-26 08:59:40|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|4
1643187600000|2022-01-26 09:00:00|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3608.8|3602.8|4
1643187610000|2022-01-26 09:00:10|3609.8|3603.8|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|5
1643187620000|2022-01-26 09:00:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643187640000|2022-01-26 09:00:40|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|2
1643187650000|2022-01-26 09:00:50|3614.3|3608.3|3611.9|3605.9|3614.3|3608.3|3611.9|3605.9|3
1643187660000|2022-01-26 09:01:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643187670000|2022-01-26 09:01:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643187740000|2022-01-26 09:02:20|3612|3606|3612|3606|3612|3606|3611.5|3605.5|3
1643187770000|2022-01-26 09:02:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643187800000|2022-01-26 09:03:20|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3613.3|3607.3|2
1643187810000|2022-01-26 09:03:30|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|3
1643187820000|2022-01-26 09:03:40|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|3
1643187860000|2022-01-26 09:04:20|3615.3|3609.3|3613.3|3607.3|3615.3|3609.3|3613.3|3607.3|2
1643187870000|2022-01-26 09:04:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643187900000|2022-01-26 09:05:00|3613|3607|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|3
1643187910000|2022-01-26 09:05:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1643187970000|2022-01-26 09:06:10|3612.8|3606.8|3614.3|3608.3|3614.5|3608.5|3612.8|3606.8|3
1643187990000|2022-01-26 09:06:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643188010000|2022-01-26 09:06:50|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|2
1643188020000|2022-01-26 09:07:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643188030000|2022-01-26 09:07:10|3611.8|3605.8|3614.5|3608.5|3614.5|3608.5|3611.8|3605.8|4
1643188040000|2022-01-26 09:07:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1643188070000|2022-01-26 09:07:50|3615.3|3609.3|3614|3608|3615.3|3609.3|3613.3|3607.3|8
1643188080000|2022-01-26 09:08:00|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|3
1643188100000|2022-01-26 09:08:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643188150000|2022-01-26 09:09:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643188180000|2022-01-26 09:09:40|3615|3609|3616.3|3610.3|3616.3|3610.3|3615|3609|3
1643188190000|2022-01-26 09:09:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615|3609|4
1643188200000|2022-01-26 09:10:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643188210000|2022-01-26 09:10:10|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643188220000|2022-01-26 09:10:20|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|3
1643188230000|2022-01-26 09:10:30|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|4
1643188240000|2022-01-26 09:10:40|3614|3608|3615|3609|3615|3609|3614|3608|3
1643188270000|2022-01-26 09:11:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|3
1643188280000|2022-01-26 09:11:20|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643188300000|2022-01-26 09:11:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643188310000|2022-01-26 09:11:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643188340000|2022-01-26 09:12:20|3614.8|3608.8|3616|3610|3616|3610|3614.8|3608.8|2
1643188360000|2022-01-26 09:12:40|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|2
1643188390000|2022-01-26 09:13:10|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1643188460000|2022-01-26 09:14:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643188490000|2022-01-26 09:14:50|3617|3611|3616|3610|3617|3611|3615.8|3609.8|3
1643188510000|2022-01-26 09:15:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643188550000|2022-01-26 09:15:50|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643188560000|2022-01-26 09:16:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1643188570000|2022-01-26 09:16:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643188580000|2022-01-26 09:16:20|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1643188620000|2022-01-26 09:17:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643188660000|2022-01-26 09:17:40|3617|3611|3619.3|3613.3|3619.3|3613.3|3617|3611|2
1643188670000|2022-01-26 09:17:50|3619|3613|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|3
1643188680000|2022-01-26 09:18:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643188720000|2022-01-26 09:18:40|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.3|3611.3|5
1643188730000|2022-01-26 09:18:50|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|2
1643188760000|2022-01-26 09:19:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1643188780000|2022-01-26 09:19:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643188820000|2022-01-26 09:20:20|3618.3|3612.3|3617.3|3611.3|3618.3|3612.3|3617.3|3611.3|2
1643188830000|2022-01-26 09:20:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643188840000|2022-01-26 09:20:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643188850000|2022-01-26 09:20:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643188860000|2022-01-26 09:21:00|3617|3611|3616.5|3610.5|3617|3611|3616.3|3610.3|3
1643188880000|2022-01-26 09:21:20|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1643188890000|2022-01-26 09:21:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1643188920000|2022-01-26 09:22:00|3617|3611|3619.8|3613.8|3619.8|3613.8|3617|3611|3
1643188940000|2022-01-26 09:22:20|3619.3|3613.3|3620|3614|3620|3614|3619.3|3613.3|2
1643188960000|2022-01-26 09:22:40|3620.3|3614.3|3626.3|3620.3|3626.8|3620.3|3620.3|3614.3|10
1643188970000|2022-01-26 09:22:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|4
1643188980000|2022-01-26 09:23:00|3625.8|3619.8|3623.5|3617.5|3626|3620|3623.5|3617.5|6
1643188990000|2022-01-26 09:23:10|3623.3|3617.3|3623.8|3617.8|3624|3618|3623.3|3617.3|3
1643189000000|2022-01-26 09:23:20|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1643189020000|2022-01-26 09:23:40|3624.5|3618.5|3626.3|3620.3|3627.3|3621.3|3624.5|3618.5|4
1643189030000|2022-01-26 09:23:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643189040000|2022-01-26 09:24:00|3626.3|3620.3|3624.8|3618.8|3626.3|3620.3|3623|3617|6
1643189050000|2022-01-26 09:24:10|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643189120000|2022-01-26 09:25:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643189130000|2022-01-26 09:25:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643189140000|2022-01-26 09:25:40|3624|3618|3623.5|3617.5|3624|3618|3622.5|3616.5|6
1643189200000|2022-01-26 09:26:40|3623.8|3617.8|3621.3|3615.3|3623.8|3617.8|3621.3|3615.3|3
1643189210000|2022-01-26 09:26:50|3621|3615|3622.5|3616.5|3622.5|3616.5|3620.8|3614.8|5
1643189220000|2022-01-26 09:27:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643189290000|2022-01-26 09:28:10|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643189300000|2022-01-26 09:28:20|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1643189330000|2022-01-26 09:28:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643189360000|2022-01-26 09:29:20|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1643189370000|2022-01-26 09:29:30|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3620|3614|7
1643189390000|2022-01-26 09:29:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643189400000|2022-01-26 09:30:00|3620.3|3614.3|3618.5|3612.5|3620.3|3614.3|3618.5|3612.5|4
1643189410000|2022-01-26 09:30:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643189420000|2022-01-26 09:30:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643189430000|2022-01-26 09:30:30|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618|3612|3
1643189450000|2022-01-26 09:30:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643189460000|2022-01-26 09:31:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|4
1643189490000|2022-01-26 09:31:30|3618.5|3612.5|3620.3|3614.3|3620.3|3614.3|3618.5|3612.5|2
1643189500000|2022-01-26 09:31:40|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|2
1643189530000|2022-01-26 09:32:10|3619|3613|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|4
1643189560000|2022-01-26 09:32:40|3619|3613|3618.5|3612.5|3619|3613|3618.3|3612.3|3
1643189620000|2022-01-26 09:33:40|3619|3613|3620.8|3614.8|3620.8|3614.8|3619|3613|3
1643189630000|2022-01-26 09:33:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643189650000|2022-01-26 09:34:10|3622|3616|3625|3619|3625|3619|3622|3616|2
1643189660000|2022-01-26 09:34:20|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643189680000|2022-01-26 09:34:40|3626.3|3620.3|3626.8|3620.8|3627|3621|3626.3|3620.3|3
1643189690000|2022-01-26 09:34:50|3627|3621|3625|3619|3627.3|3621.3|3625|3619|5
1643189700000|2022-01-26 09:35:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643189710000|2022-01-26 09:35:10|3624|3618|3623.3|3617.3|3624|3618|3623.3|3617.3|2
1643189720000|2022-01-26 09:35:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643189740000|2022-01-26 09:35:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643189760000|2022-01-26 09:36:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643189780000|2022-01-26 09:36:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643189790000|2022-01-26 09:36:30|3624|3618|3625.5|3619.5|3625.5|3619.5|3624|3618|4
1643189810000|2022-01-26 09:36:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643189820000|2022-01-26 09:37:00|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643189830000|2022-01-26 09:37:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643189840000|2022-01-26 09:37:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643189860000|2022-01-26 09:37:40|3624|3618|3624.5|3618.5|3624.8|3618.8|3623.8|3617.8|4
1643189870000|2022-01-26 09:37:50|3624.8|3618.8|3627.3|3621.3|3627.3|3621.3|3624.8|3618.8|5
1643189880000|2022-01-26 09:38:00|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643189900000|2022-01-26 09:38:20|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|3
1643189910000|2022-01-26 09:38:30|3626.3|3620.3|3627.5|3621.5|3627.8|3621.8|3626.3|3620.3|3
1643189920000|2022-01-26 09:38:40|3627.3|3621.3|3627.8|3621.8|3627.8|3621.8|3627.3|3621.3|2
1643189930000|2022-01-26 09:38:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1643189990000|2022-01-26 09:39:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643190020000|2022-01-26 09:40:20|3628|3622|3627|3621|3628|3622|3627|3621|2
1643190030000|2022-01-26 09:40:30|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643190050000|2022-01-26 09:40:50|3626.8|3620.8|3626|3620|3626.8|3620.8|3626|3620|3
1643190060000|2022-01-26 09:41:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643190070000|2022-01-26 09:41:10|3626|3620|3626|3620|3626|3620|3625|3619|6
1643190090000|2022-01-26 09:41:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643190100000|2022-01-26 09:41:40|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1643190140000|2022-01-26 09:42:20|3623.8|3617.8|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|2
1643190150000|2022-01-26 09:42:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643190170000|2022-01-26 09:42:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643190180000|2022-01-26 09:43:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643190200000|2022-01-26 09:43:20|3625.3|3619.3|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|4
1643190210000|2022-01-26 09:43:30|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.3|3621.3|3
1643190230000|2022-01-26 09:43:50|3627|3621|3626.3|3620.3|3627|3621|3626.3|3620.3|2
1643190250000|2022-01-26 09:44:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643190270000|2022-01-26 09:44:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643190280000|2022-01-26 09:44:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643190290000|2022-01-26 09:44:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625|3619|5
1643190300000|2022-01-26 09:45:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1643190310000|2022-01-26 09:45:10|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643190330000|2022-01-26 09:45:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643190340000|2022-01-26 09:45:40|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|2
1643190350000|2022-01-26 09:45:50|3626.3|3620.3|3625.3|3619.3|3627.3|3621.3|3625.3|3619.3|4
1643190360000|2022-01-26 09:46:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643190370000|2022-01-26 09:46:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643190400000|2022-01-26 09:46:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643190430000|2022-01-26 09:47:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643190460000|2022-01-26 09:47:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1643190480000|2022-01-26 09:48:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643190490000|2022-01-26 09:48:10|3624|3618|3624|3618|3624|3618|3624|3618|1
1643190500000|2022-01-26 09:48:20|3623.8|3617.8|3624|3618|3624|3618|3623.5|3617.5|4
1643190510000|2022-01-26 09:48:30|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.5|3617.5|5
1643190530000|2022-01-26 09:48:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643190540000|2022-01-26 09:49:00|3623.8|3617.8|3623.5|3617.5|3624|3618|3623.5|3617.5|4
1643190590000|2022-01-26 09:49:50|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643190600000|2022-01-26 09:50:00|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643190670000|2022-01-26 09:51:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643190680000|2022-01-26 09:51:20|3622.5|3616.5|3623|3617|3623|3617|3622.5|3616.5|3
1643190700000|2022-01-26 09:51:40|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643190710000|2022-01-26 09:51:50|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|3
1643190720000|2022-01-26 09:52:00|3623.5|3617.5|3624.3|3618.3|3624.3|3618.3|3623.5|3617.5|2
1643190730000|2022-01-26 09:52:10|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643190750000|2022-01-26 09:52:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643190760000|2022-01-26 09:52:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643190790000|2022-01-26 09:53:10|3623.3|3617.3|3623.8|3617.8|3624.5|3618.5|3623.3|3617.3|4
1643190800000|2022-01-26 09:53:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643190830000|2022-01-26 09:53:50|3623|3617|3623|3617|3623|3617|3623|3617|1
1643190880000|2022-01-26 09:54:40|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|3
1643190890000|2022-01-26 09:54:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643190900000|2022-01-26 09:55:00|3623|3617|3623|3617|3623.8|3617.8|3623|3617|3
1643190920000|2022-01-26 09:55:20|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643190940000|2022-01-26 09:55:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643190950000|2022-01-26 09:55:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643190990000|2022-01-26 09:56:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1643191000000|2022-01-26 09:56:40|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623|3617|3
1643191010000|2022-01-26 09:56:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643191020000|2022-01-26 09:57:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643191030000|2022-01-26 09:57:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643191040000|2022-01-26 09:57:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643191060000|2022-01-26 09:57:40|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643191100000|2022-01-26 09:58:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643191110000|2022-01-26 09:58:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643191120000|2022-01-26 09:58:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643191160000|2022-01-26 09:59:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643191170000|2022-01-26 09:59:30|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1643191180000|2022-01-26 09:59:40|3625|3619|3625|3619|3625.3|3619.3|3625|3619|3
1643191190000|2022-01-26 09:59:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643191220000|2022-01-26 10:00:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643191230000|2022-01-26 10:00:30|3625.3|3619.3|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|2
1643191240000|2022-01-26 10:00:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643191250000|2022-01-26 10:00:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643191280000|2022-01-26 10:01:20|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643191300000|2022-01-26 10:01:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643191310000|2022-01-26 10:01:50|3628.3|3622.3|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|2
1643191320000|2022-01-26 10:02:00|3630|3624|3628.5|3622.5|3630|3624|3628.5|3622.5|6
1643191330000|2022-01-26 10:02:10|3628.3|3622.3|3627|3621|3628.3|3622.3|3627|3621|3
1643191340000|2022-01-26 10:02:20|3626.8|3620.8|3628|3622|3628|3622|3626.5|3620.5|3
1643191350000|2022-01-26 10:02:30|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1643191360000|2022-01-26 10:02:40|3627.8|3621.8|3627|3621|3627.8|3621.8|3627|3621|2
1643191370000|2022-01-26 10:02:50|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1643191400000|2022-01-26 10:03:20|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1643191410000|2022-01-26 10:03:30|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3627.3|3621.3|6
1643191420000|2022-01-26 10:03:40|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|3
1643191430000|2022-01-26 10:03:50|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|2
1643191450000|2022-01-26 10:04:10|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|3
1643191470000|2022-01-26 10:04:30|3627.5|3621.5|3626|3620|3627.5|3621.5|3626|3620|3
1643191480000|2022-01-26 10:04:40|3625.8|3619.8|3627|3621|3627.3|3621.3|3625.5|3619.5|7
1643191490000|2022-01-26 10:04:50|3625.8|3619.8|3625.8|3619.8|3626|3620|3625|3619|5
1643191500000|2022-01-26 10:05:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643191520000|2022-01-26 10:05:20|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|2
1643191550000|2022-01-26 10:05:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643191560000|2022-01-26 10:06:00|3627|3621|3626.5|3620.5|3627|3621|3626|3620|3
1643191570000|2022-01-26 10:06:10|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|4
1643191580000|2022-01-26 10:06:20|3624.3|3618.3|3623|3617|3624.5|3618.5|3623|3617|5
1643191610000|2022-01-26 10:06:50|3622.8|3616.8|3622.5|3616.5|3623|3617|3621.5|3615.5|6
1643191620000|2022-01-26 10:07:00|3623|3617|3624|3618|3624|3618|3623|3617|3
1643191630000|2022-01-26 10:07:10|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643191650000|2022-01-26 10:07:30|3623.5|3617.5|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|5
1643191660000|2022-01-26 10:07:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643191670000|2022-01-26 10:07:50|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643191720000|2022-01-26 10:08:40|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643191730000|2022-01-26 10:08:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643191740000|2022-01-26 10:09:00|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3622.5|3616.5|5
1643191780000|2022-01-26 10:09:40|3623.5|3617.5|3623|3617|3623.5|3617.5|3623|3617|2
1643191810000|2022-01-26 10:10:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|3
1643191820000|2022-01-26 10:10:20|3622.3|3616.3|3621.3|3615.3|3622.3|3616.3|3621.3|3615.3|3
1643191840000|2022-01-26 10:10:40|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643191860000|2022-01-26 10:11:00|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643191870000|2022-01-26 10:11:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643191920000|2022-01-26 10:12:00|3621|3615|3618.3|3612.3|3621|3615|3618.3|3612.3|5
1643191930000|2022-01-26 10:12:10|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643191950000|2022-01-26 10:12:30|3618|3612|3617|3611|3618|3612|3617|3611|2
1643191970000|2022-01-26 10:12:50|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643191990000|2022-01-26 10:13:10|3615.4|3609.4|3615.3|3609.3|3615.4|3609.4|3615.3|3609.3|2
1643192000000|2022-01-26 10:13:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643192030000|2022-01-26 10:13:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643192040000|2022-01-26 10:14:00|3614|3608|3614.6|3608.6|3614.6|3608.6|3614|3608|2
1643192050000|2022-01-26 10:14:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643192070000|2022-01-26 10:14:30|3615.8|3609.8|3617.5|3611.5|3617.5|3611.5|3615.8|3609.8|2
1643192090000|2022-01-26 10:14:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643192110000|2022-01-26 10:15:10|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|2
1643192120000|2022-01-26 10:15:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643192140000|2022-01-26 10:15:40|3616.8|3610.8|3617|3611|3617|3611|3615.8|3609.8|7
1643192190000|2022-01-26 10:16:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643192200000|2022-01-26 10:16:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643192210000|2022-01-26 10:16:50|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1643192220000|2022-01-26 10:17:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643192230000|2022-01-26 10:17:10|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|2
1643192260000|2022-01-26 10:17:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643192270000|2022-01-26 10:17:50|3617|3611|3617|3611|3617|3611|3616.8|3610.8|3
1643192280000|2022-01-26 10:18:00|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643192290000|2022-01-26 10:18:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1643192300000|2022-01-26 10:18:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643192320000|2022-01-26 10:18:40|3615.3|3609.3|3614.8|3608.8|3615.5|3609.5|3614.5|3608.5|5
1643192330000|2022-01-26 10:18:50|3615|3609|3616|3610|3616.3|3610.3|3615|3609|6
1643192340000|2022-01-26 10:19:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3614.5|3608.5|3
1643192350000|2022-01-26 10:19:10|3614.5|3608.5|3614|3608|3614.8|3608.8|3614|3608|4
1643192360000|2022-01-26 10:19:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643192370000|2022-01-26 10:19:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643192380000|2022-01-26 10:19:40|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|2
1643192390000|2022-01-26 10:19:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643192400000|2022-01-26 10:20:00|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611|3605|4
1643192410000|2022-01-26 10:20:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643192420000|2022-01-26 10:20:20|3610.8|3604.8|3609|3603|3610.8|3604.8|3608.1|3602.1|5
1643192440000|2022-01-26 10:20:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643192450000|2022-01-26 10:20:50|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643192460000|2022-01-26 10:21:00|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|3
1643192540000|2022-01-26 10:22:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643192560000|2022-01-26 10:22:40|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1643192570000|2022-01-26 10:22:50|3608.5|3602.5|3608|3602|3608.5|3602.5|3607.3|3601.3|3
1643192580000|2022-01-26 10:23:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643192630000|2022-01-26 10:23:50|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643192650000|2022-01-26 10:24:10|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|4
1643192680000|2022-01-26 10:24:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643192700000|2022-01-26 10:25:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643192740000|2022-01-26 10:25:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643192760000|2022-01-26 10:26:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643192770000|2022-01-26 10:26:10|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|3
1643192780000|2022-01-26 10:26:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643192790000|2022-01-26 10:26:30|3609|3603|3609.3|3603.3|3609.5|3603.5|3609|3603|3
1643192830000|2022-01-26 10:27:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643192850000|2022-01-26 10:27:30|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608|3602|3
1643192860000|2022-01-26 10:27:40|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643192890000|2022-01-26 10:28:10|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643192920000|2022-01-26 10:28:40|3610.4|3604.4|3611|3605|3611|3605|3610.4|3604.4|3
1643192930000|2022-01-26 10:28:50|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1643192950000|2022-01-26 10:29:10|3613|3607|3614|3608|3614.5|3608.5|3613|3607|5
1643192960000|2022-01-26 10:29:20|3613.8|3607.8|3612.8|3606.8|3613.8|3607.8|3611.5|3605.5|6
1643192970000|2022-01-26 10:29:30|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|3
1643192980000|2022-01-26 10:29:40|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.3|3605.3|7
1643192990000|2022-01-26 10:29:50|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|2
1643193010000|2022-01-26 10:30:10|3612|3606|3609.8|3603.8|3612|3606|3609.8|3603.8|3
1643193030000|2022-01-26 10:30:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643193040000|2022-01-26 10:30:40|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1643193050000|2022-01-26 10:30:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643193070000|2022-01-26 10:31:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643193080000|2022-01-26 10:31:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643193090000|2022-01-26 10:31:30|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1643193110000|2022-01-26 10:31:50|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|2
1643193140000|2022-01-26 10:32:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643193150000|2022-01-26 10:32:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643193170000|2022-01-26 10:32:50|3607|3601|3606.5|3600.5|3607|3601|3606.5|3600.5|2
1643193180000|2022-01-26 10:33:00|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|3
1643193190000|2022-01-26 10:33:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643193210000|2022-01-26 10:33:30|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643193220000|2022-01-26 10:33:40|3608|3602|3607.5|3601.5|3608|3602|3607.3|3601.3|4
1643193250000|2022-01-26 10:34:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643193260000|2022-01-26 10:34:20|3607|3601|3608.3|3602.3|3608.8|3602.8|3606.3|3600.3|7
1643193280000|2022-01-26 10:34:40|3607.3|3601.3|3608|3602|3608.3|3602.3|3607.3|3601.3|3
1643193320000|2022-01-26 10:35:20|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1643193340000|2022-01-26 10:35:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643193390000|2022-01-26 10:36:30|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643193400000|2022-01-26 10:36:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643193430000|2022-01-26 10:37:10|3607|3601|3606.5|3600.5|3607|3601|3605.8|3599.8|4
1643193440000|2022-01-26 10:37:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1643193480000|2022-01-26 10:38:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643193500000|2022-01-26 10:38:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643193520000|2022-01-26 10:38:40|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1643193550000|2022-01-26 10:39:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3605.8|3599.8|6
1643193580000|2022-01-26 10:39:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643193590000|2022-01-26 10:39:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643193600000|2022-01-26 10:40:00|3604.3|3598.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|2
1643193610000|2022-01-26 10:40:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643193620000|2022-01-26 10:40:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643193630000|2022-01-26 10:40:30|3605.8|3599.8|3606.5|3600.5|3607|3601|3605.8|3599.8|4
1643193640000|2022-01-26 10:40:40|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643193650000|2022-01-26 10:40:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643193660000|2022-01-26 10:41:00|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643193670000|2022-01-26 10:41:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643193700000|2022-01-26 10:41:40|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|8
1643193720000|2022-01-26 10:42:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|6
1643193730000|2022-01-26 10:42:10|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643193760000|2022-01-26 10:42:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643193770000|2022-01-26 10:42:50|3606.8|3600.8|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|3
1643193780000|2022-01-26 10:43:00|3606.3|3600.3|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|2
1643193790000|2022-01-26 10:43:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643193800000|2022-01-26 10:43:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643193810000|2022-01-26 10:43:30|3608|3602|3609|3603|3609|3603|3608|3602|2
1643193830000|2022-01-26 10:43:50|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643193870000|2022-01-26 10:44:30|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643193880000|2022-01-26 10:44:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643193890000|2022-01-26 10:44:50|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|2
1643193900000|2022-01-26 10:45:00|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|2
1643193910000|2022-01-26 10:45:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643193920000|2022-01-26 10:45:20|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|2
1643193930000|2022-01-26 10:45:30|3608.3|3602.3|3608.5|3602.5|3608.8|3602.8|3607.8|3601.8|5
1643193940000|2022-01-26 10:45:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643193950000|2022-01-26 10:45:50|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1643193960000|2022-01-26 10:46:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643193970000|2022-01-26 10:46:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643193980000|2022-01-26 10:46:20|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643193990000|2022-01-26 10:46:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643194000000|2022-01-26 10:46:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643194010000|2022-01-26 10:46:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643194030000|2022-01-26 10:47:10|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|4
1643194070000|2022-01-26 10:47:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643194080000|2022-01-26 10:48:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643194090000|2022-01-26 10:48:10|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|4
1643194100000|2022-01-26 10:48:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643194130000|2022-01-26 10:48:50|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|2
1643194160000|2022-01-26 10:49:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643194170000|2022-01-26 10:49:30|3607.5|3601.5|3609|3603|3609.4|3603.4|3607.5|3601.5|4
1643194180000|2022-01-26 10:49:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643194200000|2022-01-26 10:50:00|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608|3602|5
1643194210000|2022-01-26 10:50:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|2
1643194230000|2022-01-26 10:50:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1643194250000|2022-01-26 10:50:50|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.3|3602.3|6
1643194270000|2022-01-26 10:51:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1643194280000|2022-01-26 10:51:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643194300000|2022-01-26 10:51:40|3607.3|3601.3|3609.3|3603.3|3609.3|3603.3|3607.3|3601.3|4
1643194310000|2022-01-26 10:51:50|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643194320000|2022-01-26 10:52:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643194330000|2022-01-26 10:52:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643194340000|2022-01-26 10:52:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643194400000|2022-01-26 10:53:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643194420000|2022-01-26 10:53:40|3611.8|3605.8|3611.3|3605.3|3612|3606|3611.3|3605.3|5
1643194440000|2022-01-26 10:54:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3609.5|3603.5|9
1643194450000|2022-01-26 10:54:10|3611|3605|3610.8|3604.8|3611|3605|3610|3604|5
1643194460000|2022-01-26 10:54:20|3611|3605|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|4
1643194470000|2022-01-26 10:54:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643194480000|2022-01-26 10:54:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643194520000|2022-01-26 10:55:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643194530000|2022-01-26 10:55:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643194540000|2022-01-26 10:55:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643194560000|2022-01-26 10:56:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643194570000|2022-01-26 10:56:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643194580000|2022-01-26 10:56:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643194590000|2022-01-26 10:56:30|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1643194650000|2022-01-26 10:57:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643194670000|2022-01-26 10:57:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643194740000|2022-01-26 10:59:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643194780000|2022-01-26 10:59:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.3|3602.3|4
1643194800000|2022-01-26 11:00:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643194820000|2022-01-26 11:00:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643194850000|2022-01-26 11:00:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643194890000|2022-01-26 11:01:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643194900000|2022-01-26 11:01:40|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643194910000|2022-01-26 11:01:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1643194920000|2022-01-26 11:02:00|3608.3|3602.3|3609.3|3603.3|3609.3|3603.3|3608.3|3602.3|2
1643194930000|2022-01-26 11:02:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643194940000|2022-01-26 11:02:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643194950000|2022-01-26 11:02:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|2
1643195000000|2022-01-26 11:03:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643195070000|2022-01-26 11:04:30|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1643195080000|2022-01-26 11:04:40|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.3|3602.3|3
1643195100000|2022-01-26 11:05:00|3608.8|3602.8|3610.5|3604.5|3610.5|3604.5|3608.8|3602.8|2
1643195110000|2022-01-26 11:05:10|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643195120000|2022-01-26 11:05:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643195130000|2022-01-26 11:05:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643195140000|2022-01-26 11:05:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|3
1643195170000|2022-01-26 11:06:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643195180000|2022-01-26 11:06:20|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643195190000|2022-01-26 11:06:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643195200000|2022-01-26 11:06:40|3610|3604|3611.3|3605.3|3611.3|3605.3|3610|3604|2
1643195230000|2022-01-26 11:07:10|3611|3605|3610.8|3604.8|3611|3605|3610.5|3604.5|5
1643195250000|2022-01-26 11:07:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643195270000|2022-01-26 11:07:50|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609|3603|6
1643195280000|2022-01-26 11:08:00|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|2
1643195300000|2022-01-26 11:08:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643195320000|2022-01-26 11:08:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643195330000|2022-01-26 11:08:50|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.3|3603.3|5
1643195340000|2022-01-26 11:09:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643195350000|2022-01-26 11:09:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608|3602|4
1643195360000|2022-01-26 11:09:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643195370000|2022-01-26 11:09:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643195390000|2022-01-26 11:09:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643195400000|2022-01-26 11:10:00|3608.3|3602.3|3610.8|3604.8|3610.8|3604.8|3608|3602|4
1643195410000|2022-01-26 11:10:10|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|5
1643195420000|2022-01-26 11:10:20|3611|3605|3613.5|3607.5|3613.5|3607.5|3611|3605|5
1643195430000|2022-01-26 11:10:30|3613.8|3607.8|3614.5|3608.5|3614.5|3608.5|3613.8|3607.8|3
1643195490000|2022-01-26 11:11:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643195500000|2022-01-26 11:11:40|3614|3608|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|3
1643195520000|2022-01-26 11:12:00|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|3
1643195530000|2022-01-26 11:12:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643195550000|2022-01-26 11:12:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643195560000|2022-01-26 11:12:40|3611|3605|3611|3605|3611.5|3605.5|3610.5|3604.5|6
1643195570000|2022-01-26 11:12:50|3610.8|3604.8|3610.3|3604.3|3611|3605|3610.3|3604.3|6
1643195580000|2022-01-26 11:13:00|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|3
1643195610000|2022-01-26 11:13:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643195650000|2022-01-26 11:14:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1643195660000|2022-01-26 11:14:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643195670000|2022-01-26 11:14:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643195680000|2022-01-26 11:14:40|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|4
1643195690000|2022-01-26 11:14:50|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643195710000|2022-01-26 11:15:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643195720000|2022-01-26 11:15:20|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3608.8|3602.8|6
1643195730000|2022-01-26 11:15:30|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|3
1643195740000|2022-01-26 11:15:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643195750000|2022-01-26 11:15:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643195760000|2022-01-26 11:16:00|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|3
1643195770000|2022-01-26 11:16:10|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|3
1643195780000|2022-01-26 11:16:20|3610|3604|3610.8|3604.8|3611|3605|3610|3604|4
1643195790000|2022-01-26 11:16:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643195800000|2022-01-26 11:16:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643195810000|2022-01-26 11:16:50|3610.3|3604.3|3609.8|3603.8|3611.3|3605.3|3609.8|3603.8|4
1643195820000|2022-01-26 11:17:00|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|5
1643195860000|2022-01-26 11:17:40|3611|3605|3611.5|3605.5|3612.3|3606.3|3611|3605|4
1643195870000|2022-01-26 11:17:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643195880000|2022-01-26 11:18:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|4
1643195890000|2022-01-26 11:18:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643195900000|2022-01-26 11:18:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643195930000|2022-01-26 11:18:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|5
1643195940000|2022-01-26 11:19:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643195980000|2022-01-26 11:19:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1643195990000|2022-01-26 11:19:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643196030000|2022-01-26 11:20:30|3612|3606|3611|3605|3612|3606|3611|3605|4
1643196040000|2022-01-26 11:20:40|3610.5|3604.5|3611.3|3605.3|3611.8|3605.8|3610|3604|5
1643196050000|2022-01-26 11:20:50|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|3
1643196060000|2022-01-26 11:21:00|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|3
1643196140000|2022-01-26 11:22:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643196150000|2022-01-26 11:22:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643196160000|2022-01-26 11:22:40|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1643196170000|2022-01-26 11:22:50|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|3
1643196180000|2022-01-26 11:23:00|3611|3605|3611|3605|3611|3605|3610.8|3604.8|3
1643196190000|2022-01-26 11:23:10|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643196200000|2022-01-26 11:23:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643196210000|2022-01-26 11:23:30|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|3
1643196220000|2022-01-26 11:23:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643196250000|2022-01-26 11:24:10|3610|3604|3610|3604|3610|3604|3609.3|3603.3|5
1643196260000|2022-01-26 11:24:20|3609|3603|3610.3|3604.3|3610.3|3604.3|3609|3603|3
1643196280000|2022-01-26 11:24:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643196350000|2022-01-26 11:25:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643196360000|2022-01-26 11:26:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643196370000|2022-01-26 11:26:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643196380000|2022-01-26 11:26:20|3610|3604|3609.5|3603.5|3610|3604|3609.3|3603.3|5
1643196390000|2022-01-26 11:26:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643196410000|2022-01-26 11:26:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643196420000|2022-01-26 11:27:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|3
1643196440000|2022-01-26 11:27:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643196460000|2022-01-26 11:27:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1643196470000|2022-01-26 11:27:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643196490000|2022-01-26 11:28:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|4
1643196500000|2022-01-26 11:28:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643196520000|2022-01-26 11:28:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643196530000|2022-01-26 11:28:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1643196540000|2022-01-26 11:29:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643196560000|2022-01-26 11:29:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643196570000|2022-01-26 11:29:30|3607.3|3601.3|3609.3|3603.3|3609.3|3603.3|3607.3|3601.3|5
1643196670000|2022-01-26 11:31:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643196700000|2022-01-26 11:31:40|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.3|3602.3|5
1643196710000|2022-01-26 11:31:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643196740000|2022-01-26 11:32:20|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643196800000|2022-01-26 11:33:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643196830000|2022-01-26 11:33:50|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|2
1643196880000|2022-01-26 11:34:40|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|4
1643196900000|2022-01-26 11:35:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643196930000|2022-01-26 11:35:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643196940000|2022-01-26 11:35:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643196970000|2022-01-26 11:36:10|3608|3602|3607.3|3601.3|3608|3602|3607.3|3601.3|4
1643196980000|2022-01-26 11:36:20|3607|3601|3606.5|3600.5|3607|3601|3606.3|3600.3|4
1643197020000|2022-01-26 11:37:00|3606.3|3600.3|3606.5|3600.5|3606.8|3600.8|3605.8|3599.8|5
1643197080000|2022-01-26 11:38:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643197090000|2022-01-26 11:38:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1643197100000|2022-01-26 11:38:20|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643197110000|2022-01-26 11:38:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643197120000|2022-01-26 11:38:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643197180000|2022-01-26 11:39:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.8|3600.8|4
1643197200000|2022-01-26 11:40:00|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643197210000|2022-01-26 11:40:10|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|3
1643197220000|2022-01-26 11:40:20|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|3
1643197240000|2022-01-26 11:40:40|3608|3602|3607|3601|3608|3602|3607|3601|3
1643197270000|2022-01-26 11:41:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643197280000|2022-01-26 11:41:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643197290000|2022-01-26 11:41:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643197310000|2022-01-26 11:41:50|3606|3600|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|3
1643197320000|2022-01-26 11:42:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643197350000|2022-01-26 11:42:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|3
1643197400000|2022-01-26 11:43:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643197410000|2022-01-26 11:43:30|3607.5|3601.5|3608|3602|3608.5|3602.5|3607.5|3601.5|6
1643197420000|2022-01-26 11:43:40|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1643197440000|2022-01-26 11:44:00|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|3
1643197460000|2022-01-26 11:44:20|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|3
1643197480000|2022-01-26 11:44:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643197500000|2022-01-26 11:45:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607|3601|3
1643197510000|2022-01-26 11:45:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1643197520000|2022-01-26 11:45:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643197540000|2022-01-26 11:45:40|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643197550000|2022-01-26 11:45:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643197560000|2022-01-26 11:46:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643197570000|2022-01-26 11:46:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643197580000|2022-01-26 11:46:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643197600000|2022-01-26 11:46:40|3607|3601|3607|3601|3607|3601|3606.8|3600.8|3
1643197640000|2022-01-26 11:47:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643197670000|2022-01-26 11:47:50|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643197680000|2022-01-26 11:48:00|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1643197710000|2022-01-26 11:48:30|3606|3600|3606.5|3600.5|3606.8|3600.8|3606|3600|4
1643197720000|2022-01-26 11:48:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643197750000|2022-01-26 11:49:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643197760000|2022-01-26 11:49:20|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|2
1643197770000|2022-01-26 11:49:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643197780000|2022-01-26 11:49:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643197840000|2022-01-26 11:50:40|3606.5|3600.5|3606|3600|3606.5|3600.5|3605.8|3599.8|5
1643197850000|2022-01-26 11:50:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643197860000|2022-01-26 11:51:00|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643197870000|2022-01-26 11:51:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643197890000|2022-01-26 11:51:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643197920000|2022-01-26 11:52:00|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|3
1643197930000|2022-01-26 11:52:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643197950000|2022-01-26 11:52:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643197980000|2022-01-26 11:53:00|3606.8|3600.8|3608.3|3602.3|3608.3|3602.3|3606.8|3600.8|2
1643198000000|2022-01-26 11:53:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643198010000|2022-01-26 11:53:30|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643198070000|2022-01-26 11:54:30|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643198080000|2022-01-26 11:54:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|4
1643198090000|2022-01-26 11:54:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643198100000|2022-01-26 11:55:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643198130000|2022-01-26 11:55:30|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643198140000|2022-01-26 11:55:40|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643198160000|2022-01-26 11:56:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|3
1643198170000|2022-01-26 11:56:10|3606|3600|3607|3601|3607|3601|3606|3600|2
1643198180000|2022-01-26 11:56:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643198190000|2022-01-26 11:56:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643198210000|2022-01-26 11:56:50|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|2
1643198220000|2022-01-26 11:57:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643198230000|2022-01-26 11:57:10|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|4
1643198240000|2022-01-26 11:57:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1643198250000|2022-01-26 11:57:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643198260000|2022-01-26 11:57:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643198300000|2022-01-26 11:58:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643198310000|2022-01-26 11:58:30|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1643198320000|2022-01-26 11:58:40|3607.5|3601.5|3606|3600|3607.5|3601.5|3606|3600|5
1643198330000|2022-01-26 11:58:50|3605.8|3599.8|3607|3601|3607|3601|3605.8|3599.8|3
1643198340000|2022-01-26 11:59:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1643198390000|2022-01-26 11:59:50|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|2
1643198420000|2022-01-26 12:00:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643198440000|2022-01-26 12:00:40|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1643198490000|2022-01-26 12:01:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|4
1643198560000|2022-01-26 12:02:40|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643198640000|2022-01-26 12:04:00|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643198670000|2022-01-26 12:04:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643198710000|2022-01-26 12:05:10|3606.3|3600.3|3607|3601|3607|3601|3606.3|3600.3|2
1643198720000|2022-01-26 12:05:20|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643198770000|2022-01-26 12:06:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643198780000|2022-01-26 12:06:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643198810000|2022-01-26 12:06:50|3607|3601|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|4
1643198820000|2022-01-26 12:07:00|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643198850000|2022-01-26 12:07:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643198860000|2022-01-26 12:07:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643198870000|2022-01-26 12:07:50|3606.8|3600.8|3607.3|3601.3|3607.5|3601.5|3606.8|3600.8|3
1643198880000|2022-01-26 12:08:00|3607|3601|3607|3601|3607.3|3601.3|3607|3601|3
1643198890000|2022-01-26 12:08:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643198900000|2022-01-26 12:08:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643198910000|2022-01-26 12:08:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643198920000|2022-01-26 12:08:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643198950000|2022-01-26 12:09:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643198970000|2022-01-26 12:09:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1643198980000|2022-01-26 12:09:40|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643198990000|2022-01-26 12:09:50|3605.8|3599.8|3607.5|3601.5|3607.5|3601.5|3605.8|3599.8|4
1643199000000|2022-01-26 12:10:00|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643199020000|2022-01-26 12:10:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643199030000|2022-01-26 12:10:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643199060000|2022-01-26 12:11:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643199130000|2022-01-26 12:12:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643199150000|2022-01-26 12:12:30|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643199170000|2022-01-26 12:12:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643199180000|2022-01-26 12:13:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643199200000|2022-01-26 12:13:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1643199240000|2022-01-26 12:14:00|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643199270000|2022-01-26 12:14:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643199280000|2022-01-26 12:14:40|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|5
1643199300000|2022-01-26 12:15:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643199330000|2022-01-26 12:15:30|3607|3601|3607|3601|3607|3601|3606.5|3600.5|4
1643199350000|2022-01-26 12:15:50|3606.5|3600.5|3606.8|3600.8|3607.3|3601.3|3606.3|3600.3|6
1643199360000|2022-01-26 12:16:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643199380000|2022-01-26 12:16:20|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|3
1643199420000|2022-01-26 12:17:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643199440000|2022-01-26 12:17:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|3
1643199450000|2022-01-26 12:17:30|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1643199460000|2022-01-26 12:17:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643199470000|2022-01-26 12:17:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643199490000|2022-01-26 12:18:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|2
1643199520000|2022-01-26 12:18:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643199560000|2022-01-26 12:19:20|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643199580000|2022-01-26 12:19:40|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643199590000|2022-01-26 12:19:50|3609|3603|3608|3602|3609|3603|3608|3602|3
1643199630000|2022-01-26 12:20:30|3607.3|3601.3|3608.3|3602.3|3608.5|3602.5|3607.3|3601.3|7
1643199640000|2022-01-26 12:20:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643199650000|2022-01-26 12:20:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643199670000|2022-01-26 12:21:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643199710000|2022-01-26 12:21:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643199720000|2022-01-26 12:22:00|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|2
1643199750000|2022-01-26 12:22:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643199760000|2022-01-26 12:22:40|3609.5|3603.5|3610.3|3604.3|3611.3|3605.3|3609.5|3603.5|5
1643199770000|2022-01-26 12:22:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643199780000|2022-01-26 12:23:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643199790000|2022-01-26 12:23:10|3611|3605|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|7
1643199800000|2022-01-26 12:23:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643199820000|2022-01-26 12:23:40|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|2
1643199840000|2022-01-26 12:24:00|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|2
1643199850000|2022-01-26 12:24:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3610.8|3604.8|3
1643199860000|2022-01-26 12:24:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643199880000|2022-01-26 12:24:40|3611.5|3605.5|3611.8|3605.8|3612.3|3606.3|3611.5|3605.5|3
1643199890000|2022-01-26 12:24:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643199910000|2022-01-26 12:25:10|3613|3607|3612|3606|3613|3607|3612|3606|2
1643199920000|2022-01-26 12:25:20|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|3
1643199930000|2022-01-26 12:25:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|4
1643199940000|2022-01-26 12:25:40|3612.8|3606.8|3614.5|3608.5|3614.5|3608.5|3612.8|3606.8|3
1643199950000|2022-01-26 12:25:50|3613.8|3607.8|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|2
1643199960000|2022-01-26 12:26:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643199970000|2022-01-26 12:26:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643199980000|2022-01-26 12:26:20|3614|3608|3615.3|3609.3|3615.3|3609.3|3614|3608|3
1643200000000|2022-01-26 12:26:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643200010000|2022-01-26 12:26:50|3616.3|3610.3|3614.8|3608.8|3616.3|3610.3|3614.8|3608.8|3
1643200020000|2022-01-26 12:27:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643200050000|2022-01-26 12:27:30|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643200060000|2022-01-26 12:27:40|3616.3|3610.3|3616|3610|3616.5|3610.5|3616|3610|4
1643200090000|2022-01-26 12:28:10|3616.5|3610.5|3615.5|3609.5|3616.5|3610.5|3615.5|3609.5|2
1643200100000|2022-01-26 12:28:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643200110000|2022-01-26 12:28:30|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.8|3609.8|3
1643200120000|2022-01-26 12:28:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643200130000|2022-01-26 12:28:50|3615.5|3609.5|3615.8|3609.8|3616|3610|3615|3609|9
1643200170000|2022-01-26 12:29:30|3616|3610|3616|3610|3616.5|3610.5|3616|3610|3
1643200180000|2022-01-26 12:29:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643200200000|2022-01-26 12:30:00|3616|3610|3615|3609|3616|3610|3614.5|3608.5|6
1643200260000|2022-01-26 12:31:00|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614|3608|4
1643200280000|2022-01-26 12:31:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|4
1643200300000|2022-01-26 12:31:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643200320000|2022-01-26 12:32:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643200340000|2022-01-26 12:32:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643200350000|2022-01-26 12:32:30|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|2
1643200380000|2022-01-26 12:33:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643200390000|2022-01-26 12:33:10|3613|3607|3615|3609|3615|3609|3612.8|3606.8|3
1643200420000|2022-01-26 12:33:40|3614.8|3608.8|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|5
1643200430000|2022-01-26 12:33:50|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643200440000|2022-01-26 12:34:00|3615.3|3609.3|3615|3609|3615.8|3609.8|3614.5|3608.5|6
1643200460000|2022-01-26 12:34:20|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|2
1643200480000|2022-01-26 12:34:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643200510000|2022-01-26 12:35:10|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|4
1643200520000|2022-01-26 12:35:20|3617|3611|3616|3610|3617|3611|3616|3610|6
1643200540000|2022-01-26 12:35:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643200590000|2022-01-26 12:36:30|3616.5|3610.5|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|5
1643200600000|2022-01-26 12:36:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643200620000|2022-01-26 12:37:00|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|2
1643200640000|2022-01-26 12:37:20|3616.5|3610.5|3617|3611|3617.5|3611.5|3616.5|3610.5|4
1643200650000|2022-01-26 12:37:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643200660000|2022-01-26 12:37:40|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|2
1643200670000|2022-01-26 12:37:50|3616|3610|3616.3|3610.3|3616.8|3610.8|3616|3610|4
1643200680000|2022-01-26 12:38:00|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1643200700000|2022-01-26 12:38:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643200710000|2022-01-26 12:38:30|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643200730000|2022-01-26 12:38:50|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|2
1643200740000|2022-01-26 12:39:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1643200750000|2022-01-26 12:39:10|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|3
1643200770000|2022-01-26 12:39:30|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|4
1643200780000|2022-01-26 12:39:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643200810000|2022-01-26 12:40:10|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|2
1643200820000|2022-01-26 12:40:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1643200850000|2022-01-26 12:40:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643200860000|2022-01-26 12:41:00|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1643200930000|2022-01-26 12:42:10|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|5
1643200940000|2022-01-26 12:42:20|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|2
1643200950000|2022-01-26 12:42:30|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643200960000|2022-01-26 12:42:40|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1643201020000|2022-01-26 12:43:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643201030000|2022-01-26 12:43:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643201040000|2022-01-26 12:44:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1643201060000|2022-01-26 12:44:20|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|4
1643201090000|2022-01-26 12:44:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|3
1643201100000|2022-01-26 12:45:00|3616|3610|3616.3|3610.3|3616.5|3610.5|3616|3610|4
1643201120000|2022-01-26 12:45:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643201130000|2022-01-26 12:45:30|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1643201140000|2022-01-26 12:45:40|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.5|3609.5|4
1643201150000|2022-01-26 12:45:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643201170000|2022-01-26 12:46:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643201180000|2022-01-26 12:46:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643201190000|2022-01-26 12:46:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643201200000|2022-01-26 12:46:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1643201230000|2022-01-26 12:47:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643201240000|2022-01-26 12:47:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643201250000|2022-01-26 12:47:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|3
1643201260000|2022-01-26 12:47:40|3614|3608|3614.5|3608.5|3614.5|3608.5|3613.8|3607.8|3
1643201280000|2022-01-26 12:48:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643201300000|2022-01-26 12:48:20|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643201320000|2022-01-26 12:48:40|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643201330000|2022-01-26 12:48:50|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|3
1643201350000|2022-01-26 12:49:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643201380000|2022-01-26 12:49:40|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643201390000|2022-01-26 12:49:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643201400000|2022-01-26 12:50:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643201420000|2022-01-26 12:50:20|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|2
1643201430000|2022-01-26 12:50:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643201450000|2022-01-26 12:50:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643201460000|2022-01-26 12:51:00|3615|3609|3614|3608|3615|3609|3613.8|3607.8|4
1643201470000|2022-01-26 12:51:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614|3608|5
1643201500000|2022-01-26 12:51:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643201510000|2022-01-26 12:51:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643201520000|2022-01-26 12:52:00|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|4
1643201530000|2022-01-26 12:52:10|3616.8|3610.8|3615.5|3609.5|3616.8|3610.8|3615.3|3609.3|3
1643201540000|2022-01-26 12:52:20|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1643201550000|2022-01-26 12:52:30|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|2
1643201560000|2022-01-26 12:52:40|3615|3609|3615.3|3609.3|3615.8|3609.8|3615|3609|3
1643201570000|2022-01-26 12:52:50|3614.4|3608.4|3614|3608|3614.8|3608.8|3614|3608|5
1643201580000|2022-01-26 12:53:00|3613.8|3607.8|3614|3608|3614|3608|3613.3|3607.3|4
1643201600000|2022-01-26 12:53:20|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1643201610000|2022-01-26 12:53:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|4
1643201620000|2022-01-26 12:53:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643201630000|2022-01-26 12:53:50|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1643201650000|2022-01-26 12:54:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643201660000|2022-01-26 12:54:20|3614.8|3608.8|3616|3610|3616.5|3610.5|3614.8|3608.8|7
1643201670000|2022-01-26 12:54:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643201680000|2022-01-26 12:54:40|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|2
1643201700000|2022-01-26 12:55:00|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|2
1643201710000|2022-01-26 12:55:10|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.8|3610.8|3
1643201730000|2022-01-26 12:55:30|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|4
1643201740000|2022-01-26 12:55:40|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|5
1643201750000|2022-01-26 12:55:50|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|3
1643201780000|2022-01-26 12:56:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|3
1643201800000|2022-01-26 12:56:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643201820000|2022-01-26 12:57:00|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643201830000|2022-01-26 12:57:10|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643201860000|2022-01-26 12:57:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643201910000|2022-01-26 12:58:30|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643201920000|2022-01-26 12:58:40|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|4
1643201930000|2022-01-26 12:58:50|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|2
1643201940000|2022-01-26 12:59:00|3615.3|3609.3|3613.3|3607.3|3615.3|3609.3|3612.8|3606.8|7
1643201950000|2022-01-26 12:59:10|3614|3608|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|5
1643201970000|2022-01-26 12:59:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643201980000|2022-01-26 12:59:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1643201990000|2022-01-26 12:59:50|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643202000000|2022-01-26 13:00:00|3614.3|3608.3|3611.5|3605.5|3614.8|3608.8|3611.5|3605.5|17
1643202010000|2022-01-26 13:00:10|3610.3|3604.3|3610|3604|3612|3606|3609.8|3603.8|17
1643202020000|2022-01-26 13:00:20|3610.3|3604.3|3614.3|3608.3|3614.8|3608.8|3610.3|3604.3|14
1643202030000|2022-01-26 13:00:30|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613|3607|9
1643202040000|2022-01-26 13:00:40|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3610.8|3604.8|8
1643202050000|2022-01-26 13:00:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|10
1643202060000|2022-01-26 13:01:00|3611|3605|3611|3605|3611|3605|3609.3|3603.3|7
1643202070000|2022-01-26 13:01:10|3610.8|3604.8|3609.3|3603.3|3610.8|3604.8|3609.3|3603.3|4
1643202080000|2022-01-26 13:01:20|3609|3603|3609.3|3603.3|3609.5|3603.5|3609|3603|4
1643202100000|2022-01-26 13:01:40|3609.5|3603.5|3607.5|3601.5|3609.5|3603.5|3607.3|3601.3|7
1643202110000|2022-01-26 13:01:50|3607.8|3601.8|3609.8|3603.8|3609.8|3603.8|3607.8|3601.8|7
1643202120000|2022-01-26 13:02:00|3609.5|3603.5|3608|3602|3609.5|3603.5|3608|3602|5
1643202130000|2022-01-26 13:02:10|3607.8|3601.8|3608.3|3602.3|3609.3|3603.3|3607.5|3601.5|8
1643202140000|2022-01-26 13:02:20|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|5
1643202150000|2022-01-26 13:02:30|3609.5|3603.5|3611|3605|3611|3605|3609|3603|13
1643202160000|2022-01-26 13:02:40|3610.8|3604.8|3609.8|3603.8|3611.5|3605.5|3609.8|3603.8|9
1643202170000|2022-01-26 13:02:50|3610|3604|3609.8|3603.8|3610.3|3604.3|3608.5|3602.5|12
1643202180000|2022-01-26 13:03:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1643202190000|2022-01-26 13:03:10|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643202200000|2022-01-26 13:03:20|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|4
1643202210000|2022-01-26 13:03:30|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|3
1643202220000|2022-01-26 13:03:40|3606.5|3600.5|3606|3600|3607.3|3601.3|3606|3600|7
1643202230000|2022-01-26 13:03:50|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|5
1643202240000|2022-01-26 13:04:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|5
1643202250000|2022-01-26 13:04:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643202260000|2022-01-26 13:04:20|3606|3600|3606.8|3600.8|3607.3|3601.3|3606|3600|11
1643202270000|2022-01-26 13:04:30|3606.5|3600.5|3606.5|3600.5|3607|3601|3606.3|3600.3|7
1643202280000|2022-01-26 13:04:40|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|3
1643202290000|2022-01-26 13:04:50|3606.3|3600.3|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|3
1643202300000|2022-01-26 13:05:00|3606.8|3600.8|3607.3|3601.3|3608.5|3602.5|3606.8|3600.8|14
1643202310000|2022-01-26 13:05:10|3607.5|3601.5|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1643202320000|2022-01-26 13:05:20|3608|3602|3607.5|3601.5|3608|3602|3607|3601|7
1643202330000|2022-01-26 13:05:30|3607.8|3601.8|3608.8|3602.8|3609|3603|3607.8|3601.8|5
1643202340000|2022-01-26 13:05:40|3609|3603|3609.3|3603.3|3609.8|3603.8|3609|3603|5
1643202350000|2022-01-26 13:05:50|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1643202360000|2022-01-26 13:06:00|3608.8|3602.8|3606.8|3600.8|3608.8|3602.8|3606.8|3600.8|5
1643202370000|2022-01-26 13:06:10|3607|3601|3607.3|3601.3|3607.8|3601.8|3607|3601|11
1643202380000|2022-01-26 13:06:20|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643202390000|2022-01-26 13:06:30|3607|3601|3607.8|3601.8|3608.3|3602.3|3607|3601|8
1643202400000|2022-01-26 13:06:40|3608.3|3602.3|3607|3601|3608.3|3602.3|3606|3600|14
1643202410000|2022-01-26 13:06:50|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|6
1643202420000|2022-01-26 13:07:00|3607.3|3601.3|3608.8|3602.8|3608.8|3602.8|3607.3|3601.3|11
1643202430000|2022-01-26 13:07:10|3609.3|3603.3|3609.5|3603.5|3609.8|3603.8|3609|3603|6
1643202440000|2022-01-26 13:07:20|3609.3|3603.3|3608|3602|3609.3|3603.3|3608|3602|6
1643202450000|2022-01-26 13:07:30|3608.3|3602.3|3608|3602|3608.5|3602.5|3607.8|3601.8|8
1643202460000|2022-01-26 13:07:40|3607.8|3601.8|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|9
1643202470000|2022-01-26 13:07:50|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|6
1643202480000|2022-01-26 13:08:00|3608|3602|3606.5|3600.5|3608.3|3602.3|3606.3|3600.3|11
1643202490000|2022-01-26 13:08:10|3606.8|3600.8|3607.5|3601.5|3607.8|3601.8|3606.8|3600.8|5
1643202500000|2022-01-26 13:08:20|3607|3601|3607|3601|3607.5|3601.5|3607|3601|7
1643202510000|2022-01-26 13:08:30|3607.3|3601.3|3606|3600|3607.3|3601.3|3606|3600|4
1643202530000|2022-01-26 13:08:50|3606.3|3600.3|3606.8|3600.8|3607.3|3601.3|3606.3|3600.3|8
1643202540000|2022-01-26 13:09:00|3607|3601|3606.8|3600.8|3607.5|3601.5|3606.3|3600.3|8
1643202550000|2022-01-26 13:09:10|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643202560000|2022-01-26 13:09:20|3606.5|3600.5|3606.5|3600.5|3607|3601|3606.3|3600.3|8
1643202570000|2022-01-26 13:09:30|3606.8|3600.8|3606|3600|3607|3601|3606|3600|5
1643202580000|2022-01-26 13:09:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643202590000|2022-01-26 13:09:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643202600000|2022-01-26 13:10:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606|3600|5
1643202610000|2022-01-26 13:10:10|3606.8|3600.8|3608.5|3602.5|3608.5|3602.5|3606.8|3600.8|8
1643202620000|2022-01-26 13:10:20|3608.8|3602.8|3608.3|3602.3|3609|3603|3608|3602|10
1643202630000|2022-01-26 13:10:30|3609.3|3603.3|3609|3603|3610|3604|3608.8|3602.8|18
1643202640000|2022-01-26 13:10:40|3608.5|3602.5|3608|3602|3609|3603|3608|3602|17
1643202650000|2022-01-26 13:10:50|3607.8|3601.8|3609.8|3603.8|3609.8|3603.8|3607.8|3601.8|10
1643202660000|2022-01-26 13:11:00|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|13
1643202670000|2022-01-26 13:11:10|3610|3604|3610.8|3604.8|3611|3605|3609.8|3603.8|16
1643202680000|2022-01-26 13:11:20|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|8
1643202690000|2022-01-26 13:11:30|3611.3|3605.3|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|12
1643202700000|2022-01-26 13:11:40|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.5|3603.5|7
1643202720000|2022-01-26 13:12:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.5|3602.5|5
1643202730000|2022-01-26 13:12:10|3608.8|3602.8|3608.5|3602.5|3609|3603|3608.5|3602.5|8
1643202740000|2022-01-26 13:12:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643202750000|2022-01-26 13:12:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643202760000|2022-01-26 13:12:40|3609.3|3603.3|3610.5|3604.5|3610.5|3604.5|3609.3|3603.3|5
1643202780000|2022-01-26 13:13:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643202790000|2022-01-26 13:13:10|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643202800000|2022-01-26 13:13:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643202820000|2022-01-26 13:13:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643202840000|2022-01-26 13:14:00|3610.5|3604.5|3609|3603|3610.5|3604.5|3609|3603|3
1643202850000|2022-01-26 13:14:10|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|4
1643202860000|2022-01-26 13:14:20|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1643202870000|2022-01-26 13:14:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643202880000|2022-01-26 13:14:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643202890000|2022-01-26 13:14:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606|3600|4
1643202910000|2022-01-26 13:15:10|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|3
1643202920000|2022-01-26 13:15:20|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|3
1643202930000|2022-01-26 13:15:30|3609|3603|3608.1|3602.1|3609.5|3603.5|3608.1|3602.1|6
1643202940000|2022-01-26 13:15:40|3608.3|3602.3|3607.9|3601.9|3608.3|3602.3|3607.9|3601.9|2
1643202950000|2022-01-26 13:15:50|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643202960000|2022-01-26 13:16:00|3607.3|3601.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|4
1643202970000|2022-01-26 13:16:10|3607.8|3601.8|3608.8|3602.8|3609|3603|3607.8|3601.8|5
1643202980000|2022-01-26 13:16:20|3608.5|3602.5|3607|3601|3608.5|3602.5|3607|3601|7
1643202990000|2022-01-26 13:16:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643203000000|2022-01-26 13:16:40|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|2
1643203010000|2022-01-26 13:16:50|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.8|3600.8|3
1643203020000|2022-01-26 13:17:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643203030000|2022-01-26 13:17:10|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|2
1643203040000|2022-01-26 13:17:20|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|4
1643203050000|2022-01-26 13:17:30|3606.3|3600.3|3607|3601|3607|3601|3606|3600|5
1643203060000|2022-01-26 13:17:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643203070000|2022-01-26 13:17:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643203080000|2022-01-26 13:18:00|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|3
1643203090000|2022-01-26 13:18:10|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|2
1643203100000|2022-01-26 13:18:20|3606.3|3600.3|3606|3600|3606.5|3600.5|3606|3600|8
1643203110000|2022-01-26 13:18:30|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|9
1643203120000|2022-01-26 13:18:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643203130000|2022-01-26 13:18:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643203140000|2022-01-26 13:19:00|3606|3600|3606.8|3600.8|3606.8|3600.8|3605.5|3599.5|7
1643203150000|2022-01-26 13:19:10|3607|3601|3608.8|3602.8|3608.9|3602.9|3607|3601|3
1643203160000|2022-01-26 13:19:20|3608.4|3602.4|3608.5|3602.5|3609|3603|3608.1|3602.1|10
1643203170000|2022-01-26 13:19:30|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.5|3601.5|6
1643203180000|2022-01-26 13:19:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643203200000|2022-01-26 13:20:00|3608|3602|3607.3|3601.3|3608|3602|3606.3|3600.3|8
1643203210000|2022-01-26 13:20:10|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|6
1643203220000|2022-01-26 13:20:20|3606.5|3600.5|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|4
1643203230000|2022-01-26 13:20:30|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1643203240000|2022-01-26 13:20:40|3606|3600|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|7
1643203260000|2022-01-26 13:21:00|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|5
1643203270000|2022-01-26 13:21:10|3604|3598|3604.8|3598.8|3604.8|3598.8|3603|3597|9
1643203280000|2022-01-26 13:21:20|3604.5|3598.5|3603|3597|3604.5|3598.5|3602.8|3596.8|9
1643203290000|2022-01-26 13:21:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|6
1643203300000|2022-01-26 13:21:40|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643203310000|2022-01-26 13:21:50|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602|3596|5
1643203320000|2022-01-26 13:22:00|3602.5|3596.5|3603.8|3597.8|3604|3598|3602.5|3596.5|6
1643203330000|2022-01-26 13:22:10|3604|3598|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|6
1643203340000|2022-01-26 13:22:20|3604|3598|3604.3|3598.3|3604.5|3598.5|3603.8|3597.8|6
1643203350000|2022-01-26 13:22:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|3
1643203360000|2022-01-26 13:22:40|3605|3599|3605|3599|3605.3|3599.3|3604.5|3598.5|9
1643203370000|2022-01-26 13:22:50|3604.3|3598.3|3605.5|3599.5|3605.5|3599.5|3604.3|3598.3|4
1643203380000|2022-01-26 13:23:00|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|5
1643203390000|2022-01-26 13:23:10|3604|3598|3604|3598|3604|3598|3603.5|3597.5|5
1643203400000|2022-01-26 13:23:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643203410000|2022-01-26 13:23:30|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1643203420000|2022-01-26 13:23:40|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|2
1643203430000|2022-01-26 13:23:50|3605.3|3599.3|3605|3599|3605.5|3599.5|3604.8|3598.8|7
1643203440000|2022-01-26 13:24:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|3
1643203450000|2022-01-26 13:24:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|4
1643203460000|2022-01-26 13:24:20|3605.3|3599.3|3606|3600|3606.3|3600.3|3605.3|3599.3|6
1643203470000|2022-01-26 13:24:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643203480000|2022-01-26 13:24:40|3606|3600|3605.8|3599.8|3606|3600|3605.5|3599.5|7
1643203490000|2022-01-26 13:24:50|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1643203500000|2022-01-26 13:25:00|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1643203510000|2022-01-26 13:25:10|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1643203520000|2022-01-26 13:25:20|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1643203530000|2022-01-26 13:25:30|3603.5|3597.5|3603|3597|3603.5|3597.5|3602.8|3596.8|5
1643203540000|2022-01-26 13:25:40|3602.8|3596.8|3604.3|3598.3|3604.5|3598.5|3602.8|3596.8|7
1643203550000|2022-01-26 13:25:50|3603.3|3597.3|3602.5|3596.5|3603.5|3597.5|3602.3|3596.3|8
1643203560000|2022-01-26 13:26:00|3603|3597|3602.8|3596.8|3603|3597|3602.3|3596.3|4
1643203570000|2022-01-26 13:26:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602|3596|4
1643203580000|2022-01-26 13:26:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643203590000|2022-01-26 13:26:30|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|5
1643203600000|2022-01-26 13:26:40|3601.8|3595.8|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|5
1643203610000|2022-01-26 13:26:50|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|5
1643203620000|2022-01-26 13:27:00|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.8|3596.8|3
1643203630000|2022-01-26 13:27:10|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|4
1643203640000|2022-01-26 13:27:20|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|7
1643203650000|2022-01-26 13:27:30|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|4
1643203680000|2022-01-26 13:28:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643203690000|2022-01-26 13:28:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643203700000|2022-01-26 13:28:20|3604.8|3598.8|3605.8|3599.8|3605.8|3599.8|3604.5|3598.5|9
1643203710000|2022-01-26 13:28:30|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|2
1643203720000|2022-01-26 13:28:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|3
1643203740000|2022-01-26 13:29:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643203750000|2022-01-26 13:29:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643203760000|2022-01-26 13:29:20|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|4
1643203770000|2022-01-26 13:29:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1643203780000|2022-01-26 13:29:40|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|4
1643203790000|2022-01-26 13:29:50|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643203800000|2022-01-26 13:30:00|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1643203810000|2022-01-26 13:30:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1643203820000|2022-01-26 13:30:20|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643203830000|2022-01-26 13:30:30|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|2
1643203840000|2022-01-26 13:30:40|3604|3598|3604.3|3598.3|3604.5|3598.5|3604|3598|4
1643203850000|2022-01-26 13:30:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643203860000|2022-01-26 13:31:00|3604|3598|3605|3599|3605|3599|3604|3598|3
1643203870000|2022-01-26 13:31:10|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.5|3598.5|3
1643203910000|2022-01-26 13:31:50|3605.3|3599.3|3606.5|3600.5|3606.8|3600.8|3605.3|3599.3|4
1643203920000|2022-01-26 13:32:00|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605|3599|5
1643203930000|2022-01-26 13:32:10|3605.8|3599.8|3606.3|3600.3|3606.8|3600.8|3605.5|3599.5|5
1643203940000|2022-01-26 13:32:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|5
1643203950000|2022-01-26 13:32:30|3607.3|3601.3|3608|3602|3608.3|3602.3|3607.3|3601.3|5
1643203960000|2022-01-26 13:32:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643203970000|2022-01-26 13:32:50|3607.3|3601.3|3608|3602|3608.3|3602.3|3607.3|3601.3|4
1643203990000|2022-01-26 13:33:10|3608.3|3602.3|3608.5|3602.5|3609.5|3603.5|3608.3|3602.3|3
1643204000000|2022-01-26 13:33:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|6
1643204010000|2022-01-26 13:33:30|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|2
1643204020000|2022-01-26 13:33:40|3607.8|3601.8|3607|3601|3608|3602|3607|3601|6
1643204030000|2022-01-26 13:33:50|3606.8|3600.8|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|4
1643204040000|2022-01-26 13:34:00|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|6
1643204050000|2022-01-26 13:34:10|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643204060000|2022-01-26 13:34:20|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|4
1643204090000|2022-01-26 13:34:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643204100000|2022-01-26 13:35:00|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1643204110000|2022-01-26 13:35:10|3605.5|3599.5|3604|3598|3605.5|3599.5|3604|3598|6
1643204120000|2022-01-26 13:35:20|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1643204140000|2022-01-26 13:35:40|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1643204160000|2022-01-26 13:36:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643204170000|2022-01-26 13:36:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643204180000|2022-01-26 13:36:20|3603.5|3597.5|3604.5|3598.5|3604.8|3598.8|3603.5|3597.5|7
1643204190000|2022-01-26 13:36:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643204200000|2022-01-26 13:36:40|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|3
1643204210000|2022-01-26 13:36:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1643204230000|2022-01-26 13:37:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643204250000|2022-01-26 13:37:30|3604.3|3598.3|3604.5|3598.5|3604.8|3598.8|3604|3598|5
1643204260000|2022-01-26 13:37:40|3604.8|3598.8|3605.5|3599.5|3605.8|3599.8|3604.8|3598.8|6
1643204280000|2022-01-26 13:38:00|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605|3599|6
1643204290000|2022-01-26 13:38:10|3605|3599|3605|3599|3605|3599|3604.5|3598.5|3
1643204300000|2022-01-26 13:38:20|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|3
1643204310000|2022-01-26 13:38:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1643204320000|2022-01-26 13:38:40|3604|3598|3604.5|3598.5|3605.3|3599.3|3603.8|3597.8|12
1643204340000|2022-01-26 13:39:00|3604.3|3598.3|3604.5|3598.5|3605|3599|3604.3|3598.3|5
1643204350000|2022-01-26 13:39:10|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|6
1643204360000|2022-01-26 13:39:20|3604.8|3598.8|3606|3600|3606|3600|3604.8|3598.8|5
1643204380000|2022-01-26 13:39:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643204400000|2022-01-26 13:40:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|9
1643204410000|2022-01-26 13:40:10|3606.3|3600.3|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|6
1643204420000|2022-01-26 13:40:20|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|3
1643204430000|2022-01-26 13:40:30|3606|3600|3605.8|3599.8|3606|3600|3605.5|3599.5|3
1643204440000|2022-01-26 13:40:40|3605.5|3599.5|3605.8|3599.8|3606|3600|3605.5|3599.5|4
1643204460000|2022-01-26 13:41:00|3606|3600|3606|3600|3606.8|3600.8|3606|3600|4
1643204470000|2022-01-26 13:41:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643204500000|2022-01-26 13:41:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605|3599|11
1643204510000|2022-01-26 13:41:50|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|4
1643204520000|2022-01-26 13:42:00|3604.3|3598.3|3605.5|3599.5|3605.8|3599.8|3604|3598|7
1643204530000|2022-01-26 13:42:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643204540000|2022-01-26 13:42:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643204550000|2022-01-26 13:42:30|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|4
1643204560000|2022-01-26 13:42:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|8
1643204570000|2022-01-26 13:42:50|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|7
1643204580000|2022-01-26 13:43:00|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643204590000|2022-01-26 13:43:10|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643204600000|2022-01-26 13:43:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643204610000|2022-01-26 13:43:30|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643204620000|2022-01-26 13:43:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643204650000|2022-01-26 13:44:10|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|5
1643204660000|2022-01-26 13:44:20|3608.3|3602.3|3607|3601|3608.3|3602.3|3607|3601|7
1643204670000|2022-01-26 13:44:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643204680000|2022-01-26 13:44:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643204690000|2022-01-26 13:44:50|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643204700000|2022-01-26 13:45:00|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|8
1643204710000|2022-01-26 13:45:10|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643204720000|2022-01-26 13:45:20|3608.3|3602.3|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|3
1643204730000|2022-01-26 13:45:30|3608|3602|3608|3602|3608|3602|3607.8|3601.8|3
1643204740000|2022-01-26 13:45:40|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1643204750000|2022-01-26 13:45:50|3610|3604|3610|3604|3610|3604|3609.3|3603.3|8
1643204760000|2022-01-26 13:46:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643204770000|2022-01-26 13:46:10|3610|3604|3609|3603|3610|3604|3608.5|3602.5|8
1643204780000|2022-01-26 13:46:20|3608.8|3602.8|3608|3602|3609.3|3603.3|3608|3602|10
1643204790000|2022-01-26 13:46:30|3608.3|3602.3|3608.5|3602.5|3608.8|3602.8|3608|3602|6
1643204810000|2022-01-26 13:46:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643204820000|2022-01-26 13:47:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643204830000|2022-01-26 13:47:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643204840000|2022-01-26 13:47:20|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1643204850000|2022-01-26 13:47:30|3607.5|3601.5|3608.3|3602.3|3608.5|3602.5|3607.5|3601.5|3
1643204860000|2022-01-26 13:47:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|4
1643204880000|2022-01-26 13:48:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643204890000|2022-01-26 13:48:10|3608|3602|3607|3601|3608|3602|3606.5|3600.5|5
1643204900000|2022-01-26 13:48:20|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1643204920000|2022-01-26 13:48:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643204930000|2022-01-26 13:48:50|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643204940000|2022-01-26 13:49:00|3605.5|3599.5|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|6
1643204950000|2022-01-26 13:49:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|4
1643204960000|2022-01-26 13:49:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643204980000|2022-01-26 13:49:40|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|6
1643204990000|2022-01-26 13:49:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643205000000|2022-01-26 13:50:00|3605|3599|3605.8|3599.8|3606|3600|3605|3599|6
1643205010000|2022-01-26 13:50:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643205020000|2022-01-26 13:50:20|3604.5|3598.5|3604.5|3598.5|3605|3599|3604.5|3598.5|4
1643205040000|2022-01-26 13:50:40|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1643205050000|2022-01-26 13:50:50|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1643205060000|2022-01-26 13:51:00|3604.8|3598.8|3604.5|3598.5|3605.5|3599.5|3604.5|3598.5|5
1643205070000|2022-01-26 13:51:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643205090000|2022-01-26 13:51:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|5
1643205100000|2022-01-26 13:51:40|3605.8|3599.8|3606|3600|3606|3600|3605|3599|4
1643205120000|2022-01-26 13:52:00|3606.3|3600.3|3604.5|3598.5|3606.3|3600.3|3604.5|3598.5|5
1643205130000|2022-01-26 13:52:10|3604|3598|3605|3599|3605|3599|3604|3598|2
1643205140000|2022-01-26 13:52:20|3604.8|3598.8|3606.3|3600.3|3606.3|3600.3|3604.5|3598.5|4
1643205150000|2022-01-26 13:52:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643205160000|2022-01-26 13:52:40|3606.5|3600.5|3607|3601|3607|3601|3606.3|3600.3|4
1643205170000|2022-01-26 13:52:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643205180000|2022-01-26 13:53:00|3607|3601|3607.3|3601.3|3608|3602|3606.3|3600.3|12
1643205190000|2022-01-26 13:53:10|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643205200000|2022-01-26 13:53:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643205210000|2022-01-26 13:53:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643205220000|2022-01-26 13:53:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.8|3600.8|7
1643205230000|2022-01-26 13:53:50|3606.5|3600.5|3606.3|3600.3|3607|3601|3606.3|3600.3|4
1643205240000|2022-01-26 13:54:00|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3605.3|3599.3|6
1643205250000|2022-01-26 13:54:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643205270000|2022-01-26 13:54:30|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|3
1643205280000|2022-01-26 13:54:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643205290000|2022-01-26 13:54:50|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3604.8|3598.8|6
1643205300000|2022-01-26 13:55:00|3605|3599|3604.8|3598.8|3605.3|3599.3|3604.3|3598.3|8
1643205310000|2022-01-26 13:55:10|3605|3599|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|11
1643205340000|2022-01-26 13:55:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1643205350000|2022-01-26 13:55:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643205360000|2022-01-26 13:56:00|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|4
1643205370000|2022-01-26 13:56:10|3603.5|3597.5|3603.5|3597.5|3604.3|3598.3|3602.8|3596.8|5
1643205380000|2022-01-26 13:56:20|3602.8|3596.8|3601|3595|3602.8|3596.8|3601|3595|5
1643205390000|2022-01-26 13:56:30|3601.3|3595.3|3604.5|3598.5|3604.8|3598.8|3601|3595|10
1643205400000|2022-01-26 13:56:40|3603.8|3597.8|3604.5|3598.5|3604.5|3598.5|3603.8|3597.8|2
1643205410000|2022-01-26 13:56:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643205420000|2022-01-26 13:57:00|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1643205430000|2022-01-26 13:57:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604|3598|6
1643205440000|2022-01-26 13:57:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643205450000|2022-01-26 13:57:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643205470000|2022-01-26 13:57:50|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1643205480000|2022-01-26 13:58:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643205490000|2022-01-26 13:58:10|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|4
1643205500000|2022-01-26 13:58:20|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|2
1643205510000|2022-01-26 13:58:30|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|4
1643205530000|2022-01-26 13:58:50|3603.8|3597.8|3603.8|3597.8|3604|3598|3602.5|3596.5|5
1643205540000|2022-01-26 13:59:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|5
1643205550000|2022-01-26 13:59:10|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643205560000|2022-01-26 13:59:20|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1643205570000|2022-01-26 13:59:30|3604.3|3598.3|3605|3599|3605.3|3599.3|3604.3|3598.3|4
1643205580000|2022-01-26 13:59:40|3605.3|3599.3|3606|3600|3606.3|3600.3|3604.8|3598.8|10
1643205590000|2022-01-26 13:59:50|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606|3600|5
1643205600000|2022-01-26 14:00:00|3606|3600|3607|3601|3607.3|3601.3|3604.5|3598.5|12
1643205610000|2022-01-26 14:00:10|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|5
1643205620000|2022-01-26 14:00:20|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605|3599|4
1643205630000|2022-01-26 14:00:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643205640000|2022-01-26 14:00:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643205650000|2022-01-26 14:00:50|3604.3|3598.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|2
1643205660000|2022-01-26 14:01:00|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|4
1643205690000|2022-01-26 14:01:30|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605.3|3599.3|4
1643205700000|2022-01-26 14:01:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643205710000|2022-01-26 14:01:50|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1643205720000|2022-01-26 14:02:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643205740000|2022-01-26 14:02:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643205760000|2022-01-26 14:02:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643205770000|2022-01-26 14:02:50|3606.3|3600.3|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|6
1643205780000|2022-01-26 14:03:00|3605.5|3599.5|3607.3|3601.3|3607.3|3601.3|3605.5|3599.5|8
1643205790000|2022-01-26 14:03:10|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3606.3|3600.3|5
1643205800000|2022-01-26 14:03:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643205810000|2022-01-26 14:03:30|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|4
1643205820000|2022-01-26 14:03:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643205840000|2022-01-26 14:04:00|3606.3|3600.3|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|5
1643205850000|2022-01-26 14:04:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3605.8|3599.8|5
1643205860000|2022-01-26 14:04:20|3606.3|3600.3|3607|3601|3607|3601|3606.3|3600.3|4
1643205880000|2022-01-26 14:04:40|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643205890000|2022-01-26 14:04:50|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643205900000|2022-01-26 14:05:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|2
1643205910000|2022-01-26 14:05:10|3606|3600|3607|3601|3607|3601|3606|3600|4
1643205920000|2022-01-26 14:05:20|3606.8|3600.8|3608.9|3602.9|3608.9|3602.9|3606.8|3600.8|5
1643205930000|2022-01-26 14:05:30|3610.1|3604.1|3611|3605|3611.1|3605.1|3610|3604|6
1643205940000|2022-01-26 14:05:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643205950000|2022-01-26 14:05:50|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610|3604|4
1643205960000|2022-01-26 14:06:00|3610.5|3604.5|3611.3|3605.3|3612|3606|3610.5|3604.5|8
1643205970000|2022-01-26 14:06:10|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611|3605|4
1643205980000|2022-01-26 14:06:20|3611|3605|3610|3604|3611|3605|3609.5|3603.5|8
1643205990000|2022-01-26 14:06:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1643206000000|2022-01-26 14:06:40|3610.5|3604.5|3610.5|3604.5|3611|3605|3610.3|3604.3|10
1643206010000|2022-01-26 14:06:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643206030000|2022-01-26 14:07:10|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|6
1643206040000|2022-01-26 14:07:20|3609|3603|3609|3603|3609.5|3603.5|3609|3603|7
1643206050000|2022-01-26 14:07:30|3608.8|3602.8|3613.5|3607.5|3613.8|3607.8|3608.8|3602.8|8
1643206070000|2022-01-26 14:07:50|3613.8|3607.8|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|4
1643206080000|2022-01-26 14:08:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|5
1643206090000|2022-01-26 14:08:10|3613.8|3607.8|3616.3|3610.3|3616.3|3610.3|3613.3|3607.3|9
1643206100000|2022-01-26 14:08:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1643206110000|2022-01-26 14:08:30|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.5|3609.5|4
1643206120000|2022-01-26 14:08:40|3614.8|3608.8|3616.5|3610.5|3616.8|3610.8|3614.8|3608.8|8
1643206130000|2022-01-26 14:08:50|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1643206140000|2022-01-26 14:09:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|4
1643206160000|2022-01-26 14:09:20|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|3
1643206170000|2022-01-26 14:09:30|3614.8|3608.8|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|3
1643206180000|2022-01-26 14:09:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643206200000|2022-01-26 14:10:00|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|4
1643206210000|2022-01-26 14:10:10|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|4
1643206220000|2022-01-26 14:10:20|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.5|3609.5|5
1643206230000|2022-01-26 14:10:30|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|6
1643206240000|2022-01-26 14:10:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|4
1643206250000|2022-01-26 14:10:50|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|5
1643206260000|2022-01-26 14:11:00|3616.3|3610.3|3616|3610|3616.5|3610.5|3615.3|3609.3|6
1643206270000|2022-01-26 14:11:10|3615.5|3609.5|3616|3610|3616.3|3610.3|3615.5|3609.5|4
1643206280000|2022-01-26 14:11:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643206290000|2022-01-26 14:11:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643206300000|2022-01-26 14:11:40|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|5
1643206320000|2022-01-26 14:12:00|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3614|3608|8
1643206330000|2022-01-26 14:12:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643206340000|2022-01-26 14:12:20|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|5
1643206350000|2022-01-26 14:12:30|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|4
1643206360000|2022-01-26 14:12:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|7
1643206370000|2022-01-26 14:12:50|3618|3612|3618.3|3612.3|3618.5|3612.5|3618|3612|7
1643206390000|2022-01-26 14:13:10|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|3
1643206410000|2022-01-26 14:13:30|3618.8|3612.8|3618.8|3612.8|3619.3|3613.3|3618.3|3612.3|6
1643206420000|2022-01-26 14:13:40|3618.5|3612.5|3618.8|3612.8|3619|3613|3618.5|3612.5|4
1643206440000|2022-01-26 14:14:00|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.3|3611.3|3
1643206450000|2022-01-26 14:14:10|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|2
1643206460000|2022-01-26 14:14:20|3617.3|3611.3|3617|3611|3617.5|3611.5|3617|3611|4
1643206470000|2022-01-26 14:14:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3616|3610|7
1643206480000|2022-01-26 14:14:40|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|4
1643206490000|2022-01-26 14:14:50|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1643206500000|2022-01-26 14:15:00|3616|3610|3618.3|3612.3|3618.5|3612.5|3616|3610|7
1643206510000|2022-01-26 14:15:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|5
1643206520000|2022-01-26 14:15:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643206530000|2022-01-26 14:15:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3616.8|3610.8|5
1643206540000|2022-01-26 14:15:40|3618|3612|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|6
1643206550000|2022-01-26 14:15:50|3618|3612|3617.5|3611.5|3618.3|3612.3|3617.3|3611.3|7
1643206560000|2022-01-26 14:16:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.5|3610.5|7
1643206570000|2022-01-26 14:16:10|3617.3|3611.3|3617|3611|3618.5|3612.5|3617|3611|10
1643206600000|2022-01-26 14:16:40|3616.8|3610.8|3617|3611|3617.5|3611.5|3616.5|3610.5|9
1643206610000|2022-01-26 14:16:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643206620000|2022-01-26 14:17:00|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|3
1643206630000|2022-01-26 14:17:10|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.5|3610.5|9
1643206650000|2022-01-26 14:17:30|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643206660000|2022-01-26 14:17:40|3618.5|3612.5|3618.8|3612.8|3619|3613|3618.5|3612.5|6
1643206680000|2022-01-26 14:18:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643206690000|2022-01-26 14:18:10|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.8|3612.8|3
1643206700000|2022-01-26 14:18:20|3619.3|3613.3|3620.3|3614.3|3620.5|3614.5|3619.3|3613.3|6
1643206710000|2022-01-26 14:18:30|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|3
1643206720000|2022-01-26 14:18:40|3619.5|3613.5|3619|3613|3619.5|3613.5|3618.3|3612.3|7
1643206730000|2022-01-26 14:18:50|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|3
1643206740000|2022-01-26 14:19:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643206750000|2022-01-26 14:19:10|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|4
1643206770000|2022-01-26 14:19:30|3616.8|3610.8|3617.8|3611.8|3618|3612|3616.8|3610.8|3
1643206780000|2022-01-26 14:19:40|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618|3612|4
1643206790000|2022-01-26 14:19:50|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|3
1643206800000|2022-01-26 14:20:00|3618.8|3612.8|3617.8|3611.8|3619.5|3613.5|3617.8|3611.8|6
1643206810000|2022-01-26 14:20:10|3617.5|3611.5|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|4
1643206820000|2022-01-26 14:20:20|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|3
1643206830000|2022-01-26 14:20:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643206840000|2022-01-26 14:20:40|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|2
1643206850000|2022-01-26 14:20:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643206860000|2022-01-26 14:21:00|3615.8|3609.8|3617|3611|3617|3611|3615.5|3609.5|7
1643206870000|2022-01-26 14:21:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643206900000|2022-01-26 14:21:40|3617.5|3611.5|3617|3611|3618|3612|3617|3611|6
1643206910000|2022-01-26 14:21:50|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1643206920000|2022-01-26 14:22:00|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|4
1643206940000|2022-01-26 14:22:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|6
1643206950000|2022-01-26 14:22:30|3615.5|3609.5|3613.5|3607.5|3615.5|3609.5|3613.5|3607.5|6
1643206960000|2022-01-26 14:22:40|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1643206970000|2022-01-26 14:22:50|3613.8|3607.8|3615.3|3609.3|3615.3|3609.3|3613.8|3607.8|2
1643206980000|2022-01-26 14:23:00|3615|3609|3613.8|3607.8|3615|3609|3613.8|3607.8|4
1643206990000|2022-01-26 14:23:10|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643207000000|2022-01-26 14:23:20|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643207010000|2022-01-26 14:23:30|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643207020000|2022-01-26 14:23:40|3613.5|3607.5|3611.8|3605.8|3613.5|3607.5|3611.8|3605.8|7
1643207030000|2022-01-26 14:23:50|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1643207060000|2022-01-26 14:24:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643207070000|2022-01-26 14:24:30|3611.5|3605.5|3610.3|3604.3|3611.8|3605.8|3610.3|3604.3|3
1643207080000|2022-01-26 14:24:40|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1643207100000|2022-01-26 14:25:00|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|3
1643207110000|2022-01-26 14:25:10|3611.8|3605.8|3612|3606|3612.5|3606.5|3611.5|3605.5|4
1643207120000|2022-01-26 14:25:20|3611|3605|3612|3606|3612|3606|3611|3605|4
1643207130000|2022-01-26 14:25:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643207140000|2022-01-26 14:25:40|3612|3606|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|5
1643207160000|2022-01-26 14:26:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643207220000|2022-01-26 14:27:00|3611.8|3605.8|3612.3|3606.3|3613|3607|3611.8|3605.8|5
1643207230000|2022-01-26 14:27:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643207240000|2022-01-26 14:27:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643207260000|2022-01-26 14:27:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643207270000|2022-01-26 14:27:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643207280000|2022-01-26 14:28:00|3612|3606|3612|3606|3612.3|3606.3|3611.8|3605.8|4
1643207300000|2022-01-26 14:28:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643207310000|2022-01-26 14:28:30|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1643207340000|2022-01-26 14:29:00|3612.5|3606.5|3614|3608|3614|3608|3612.5|3606.5|6
1643207350000|2022-01-26 14:29:10|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643207380000|2022-01-26 14:29:40|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|3
1643207390000|2022-01-26 14:29:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643207400000|2022-01-26 14:30:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643207410000|2022-01-26 14:30:10|3613|3607|3613|3607|3613.3|3607.3|3613|3607|3
1643207420000|2022-01-26 14:30:20|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|3
1643207430000|2022-01-26 14:30:30|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|3
1643207440000|2022-01-26 14:30:40|3615.5|3609.5|3615.5|3609.5|3616.3|3610.3|3615|3609|8
1643207450000|2022-01-26 14:30:50|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|4
1643207460000|2022-01-26 14:31:00|3615|3609|3615|3609|3615|3609|3614.5|3608.5|3
1643207470000|2022-01-26 14:31:10|3614.8|3608.8|3614|3608|3614.8|3608.8|3613.8|3607.8|4
1643207500000|2022-01-26 14:31:40|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|2
1643207510000|2022-01-26 14:31:50|3613.5|3607.5|3614.8|3608.8|3614.8|3608.8|3613.5|3607.5|4
1643207520000|2022-01-26 14:32:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643207530000|2022-01-26 14:32:10|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|4
1643207540000|2022-01-26 14:32:20|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.5|3609.5|4
1643207550000|2022-01-26 14:32:30|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1643207560000|2022-01-26 14:32:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643207570000|2022-01-26 14:32:50|3614.8|3608.8|3613|3607|3614.8|3608.8|3613|3607|6
1643207580000|2022-01-26 14:33:00|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612|3606|7
1643207590000|2022-01-26 14:33:10|3612|3606|3612.3|3606.3|3612.5|3606.5|3612|3606|3
1643207600000|2022-01-26 14:33:20|3612|3606|3610.8|3604.8|3612|3606|3610.8|3604.8|7
1643207610000|2022-01-26 14:33:30|3611|3605|3611|3605|3611.5|3605.5|3611|3605|4
1643207620000|2022-01-26 14:33:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643207640000|2022-01-26 14:34:00|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|3
1643207650000|2022-01-26 14:34:10|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|6
1643207660000|2022-01-26 14:34:20|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609|3603|4
1643207670000|2022-01-26 14:34:30|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1643207680000|2022-01-26 14:34:40|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609|3603|4
1643207690000|2022-01-26 14:34:50|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643207700000|2022-01-26 14:35:00|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|4
1643207710000|2022-01-26 14:35:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643207730000|2022-01-26 14:35:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643207740000|2022-01-26 14:35:40|3610.5|3604.5|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|3
1643207760000|2022-01-26 14:36:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643207770000|2022-01-26 14:36:10|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|7
1643207780000|2022-01-26 14:36:20|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|2
1643207790000|2022-01-26 14:36:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1643207800000|2022-01-26 14:36:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643207810000|2022-01-26 14:36:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643207820000|2022-01-26 14:37:00|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|5
1643207840000|2022-01-26 14:37:20|3610|3604|3610.8|3604.8|3611|3605|3610|3604|4
1643207850000|2022-01-26 14:37:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643207860000|2022-01-26 14:37:40|3610.8|3604.8|3610.3|3604.3|3611|3605|3610.3|3604.3|3
1643207870000|2022-01-26 14:37:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643207890000|2022-01-26 14:38:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3609.8|3603.8|3
1643207900000|2022-01-26 14:38:20|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|4
1643207910000|2022-01-26 14:38:30|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643207920000|2022-01-26 14:38:40|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|4
1643207930000|2022-01-26 14:38:50|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|2
1643207940000|2022-01-26 14:39:00|3610|3604|3610|3604|3610.3|3604.3|3609.3|3603.3|4
1643207950000|2022-01-26 14:39:10|3609.8|3603.8|3608.3|3602.3|3609.8|3603.8|3608.3|3602.3|6
1643207960000|2022-01-26 14:39:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643207970000|2022-01-26 14:39:30|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|3
1643208010000|2022-01-26 14:40:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643208020000|2022-01-26 14:40:20|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|5
1643208040000|2022-01-26 14:40:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1643208060000|2022-01-26 14:41:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643208070000|2022-01-26 14:41:10|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|4
1643208080000|2022-01-26 14:41:20|3612.3|3606.3|3611|3605|3612.3|3606.3|3611|3605|5
1643208090000|2022-01-26 14:41:30|3610.8|3604.8|3610|3604|3611|3605|3610|3604|7
1643208100000|2022-01-26 14:41:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643208110000|2022-01-26 14:41:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643208120000|2022-01-26 14:42:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643208160000|2022-01-26 14:42:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643208170000|2022-01-26 14:42:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643208180000|2022-01-26 14:43:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643208200000|2022-01-26 14:43:20|3610.5|3604.5|3611|3605|3611|3605|3610.5|3604.5|2
1643208220000|2022-01-26 14:43:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643208240000|2022-01-26 14:44:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643208250000|2022-01-26 14:44:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643208260000|2022-01-26 14:44:20|3610|3604|3610.3|3604.3|3610.5|3604.5|3610|3604|3
1643208270000|2022-01-26 14:44:30|3610|3604|3608.5|3602.5|3610|3604|3608.3|3602.3|4
1643208280000|2022-01-26 14:44:40|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1643208290000|2022-01-26 14:44:50|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|5
1643208300000|2022-01-26 14:45:00|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|4
1643208310000|2022-01-26 14:45:10|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|6
1643208320000|2022-01-26 14:45:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643208330000|2022-01-26 14:45:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643208350000|2022-01-26 14:45:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643208380000|2022-01-26 14:46:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643208390000|2022-01-26 14:46:30|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1643208400000|2022-01-26 14:46:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643208410000|2022-01-26 14:46:50|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|2
1643208420000|2022-01-26 14:47:00|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611|3605|7
1643208430000|2022-01-26 14:47:10|3611.5|3605.5|3611|3605|3612|3606|3611|3605|8
1643208440000|2022-01-26 14:47:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643208460000|2022-01-26 14:47:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643208470000|2022-01-26 14:47:50|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|2
1643208480000|2022-01-26 14:48:00|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.5|3603.5|5
1643208490000|2022-01-26 14:48:10|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1643208500000|2022-01-26 14:48:20|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|3
1643208510000|2022-01-26 14:48:30|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3609.5|3603.5|8
1643208520000|2022-01-26 14:48:40|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|3
1643208540000|2022-01-26 14:49:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643208550000|2022-01-26 14:49:10|3610.8|3604.8|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|5
1643208560000|2022-01-26 14:49:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1643208570000|2022-01-26 14:49:30|3610.8|3604.8|3609.3|3603.3|3610.8|3604.8|3609.3|3603.3|6
1643208580000|2022-01-26 14:49:40|3609.8|3603.8|3609.3|3603.3|3610|3604|3608.5|3602.5|9
1643208600000|2022-01-26 14:50:00|3609|3603|3607.5|3601.5|3609|3603|3607.5|3601.5|6
1643208610000|2022-01-26 14:50:10|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|4
1643208620000|2022-01-26 14:50:20|3609|3603|3610|3604|3610|3604|3609|3603|5
1643208630000|2022-01-26 14:50:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643208640000|2022-01-26 14:50:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643208680000|2022-01-26 14:51:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643208690000|2022-01-26 14:51:30|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.8|3602.8|5
1643208700000|2022-01-26 14:51:40|3609.3|3603.3|3609.5|3603.5|3610.3|3604.3|3609.3|3603.3|4
1643208710000|2022-01-26 14:51:50|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643208730000|2022-01-26 14:52:10|3611|3605|3609.3|3603.3|3611|3605|3609.3|3603.3|6
1643208740000|2022-01-26 14:52:20|3608.8|3602.8|3609|3603|3609|3603|3608.5|3602.5|4
1643208760000|2022-01-26 14:52:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643208770000|2022-01-26 14:52:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|3
1643208780000|2022-01-26 14:53:00|3608.3|3602.3|3610|3604|3610|3604|3608.3|3602.3|4
1643208790000|2022-01-26 14:53:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643208800000|2022-01-26 14:53:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643208810000|2022-01-26 14:53:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643208830000|2022-01-26 14:53:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643208840000|2022-01-26 14:54:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643208850000|2022-01-26 14:54:10|3610|3604|3609.3|3603.3|3610|3604|3609.3|3603.3|3
1643208860000|2022-01-26 14:54:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643208880000|2022-01-26 14:54:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643208890000|2022-01-26 14:54:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643208900000|2022-01-26 14:55:00|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.5|3603.5|4
1643208910000|2022-01-26 14:55:10|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3607.8|3601.8|7
1643208920000|2022-01-26 14:55:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643208930000|2022-01-26 14:55:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1643208940000|2022-01-26 14:55:40|3609.5|3603.5|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|3
1643208950000|2022-01-26 14:55:50|3610|3604|3610.5|3604.5|3610.8|3604.8|3610|3604|3
1643208960000|2022-01-26 14:56:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643209000000|2022-01-26 14:56:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643209020000|2022-01-26 14:57:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643209030000|2022-01-26 14:57:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643209050000|2022-01-26 14:57:30|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|3
1643209060000|2022-01-26 14:57:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643209070000|2022-01-26 14:57:50|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|4
1643209090000|2022-01-26 14:58:10|3608.8|3602.8|3611.3|3605.3|3611.5|3605.5|3608.8|3602.8|5
1643209110000|2022-01-26 14:58:30|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|4
1643209120000|2022-01-26 14:58:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610|3604|5
1643209130000|2022-01-26 14:58:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643209140000|2022-01-26 14:59:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643209160000|2022-01-26 14:59:20|3611.3|3605.3|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|4
1643209170000|2022-01-26 14:59:30|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|3
1643209180000|2022-01-26 14:59:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643209190000|2022-01-26 14:59:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|2
1643209200000|2022-01-26 15:00:00|3609.5|3603.5|3607.8|3601.8|3609.5|3603.5|3607.8|3601.8|8
1643209210000|2022-01-26 15:00:10|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1643209220000|2022-01-26 15:00:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643209230000|2022-01-26 15:00:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643209240000|2022-01-26 15:00:40|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607|3601|4
1643209250000|2022-01-26 15:00:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643209260000|2022-01-26 15:01:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607|3601|4
1643209270000|2022-01-26 15:01:10|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643209280000|2022-01-26 15:01:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643209290000|2022-01-26 15:01:30|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1643209300000|2022-01-26 15:01:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|3
1643209310000|2022-01-26 15:01:50|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|4
1643209320000|2022-01-26 15:02:00|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|3
1643209330000|2022-01-26 15:02:10|3607.5|3601.5|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|4
1643209340000|2022-01-26 15:02:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643209350000|2022-01-26 15:02:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643209360000|2022-01-26 15:02:40|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|3
1643209370000|2022-01-26 15:02:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606|3600|3
1643209380000|2022-01-26 15:03:00|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|3
1643209390000|2022-01-26 15:03:10|3606.5|3600.5|3607|3601|3607.8|3601.8|3606.5|3600.5|8
1643209410000|2022-01-26 15:03:30|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643209420000|2022-01-26 15:03:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|3
1643209430000|2022-01-26 15:03:50|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.5|3600.5|4
1643209440000|2022-01-26 15:04:00|3606|3600|3606|3600|3606|3600|3605.8|3599.8|5
1643209470000|2022-01-26 15:04:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643209480000|2022-01-26 15:04:40|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1643209500000|2022-01-26 15:05:00|3606.3|3600.3|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|5
1643209520000|2022-01-26 15:05:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643209550000|2022-01-26 15:05:50|3606|3600|3604.5|3598.5|3606|3600|3604|3598|7
1643209560000|2022-01-26 15:06:00|3604.3|3598.3|3603.5|3597.5|3604.3|3598.3|3603.5|3597.5|4
1643209580000|2022-01-26 15:06:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643209590000|2022-01-26 15:06:30|3603|3597|3603|3597|3603|3597|3603|3597|1
1643209610000|2022-01-26 15:06:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1643209620000|2022-01-26 15:07:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643209630000|2022-01-26 15:07:10|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643209640000|2022-01-26 15:07:20|3602|3596|3603|3597|3603|3597|3602|3596|3
1643209650000|2022-01-26 15:07:30|3602.8|3596.8|3603.5|3597.5|3604.3|3598.3|3602.8|3596.8|7
1643209660000|2022-01-26 15:07:40|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643209670000|2022-01-26 15:07:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643209680000|2022-01-26 15:08:00|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|4
1643209690000|2022-01-26 15:08:10|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1643209700000|2022-01-26 15:08:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643209720000|2022-01-26 15:08:40|3605|3599|3604.3|3598.3|3605.5|3599.5|3604.3|3598.3|5
1643209740000|2022-01-26 15:09:00|3604|3598|3604.3|3598.3|3604.5|3598.5|3604|3598|4
1643209750000|2022-01-26 15:09:10|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|3
1643209760000|2022-01-26 15:09:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1643209770000|2022-01-26 15:09:30|3604.5|3598.5|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|3
1643209780000|2022-01-26 15:09:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643209790000|2022-01-26 15:09:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643209800000|2022-01-26 15:10:00|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1643209810000|2022-01-26 15:10:10|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|7
1643209820000|2022-01-26 15:10:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643209840000|2022-01-26 15:10:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643209880000|2022-01-26 15:11:20|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|3
1643209890000|2022-01-26 15:11:30|3604.5|3598.5|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|2
1643209900000|2022-01-26 15:11:40|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643209920000|2022-01-26 15:12:00|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|3
1643209930000|2022-01-26 15:12:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643209940000|2022-01-26 15:12:20|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643209960000|2022-01-26 15:12:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643209970000|2022-01-26 15:12:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.8|3597.8|4
1643209980000|2022-01-26 15:13:00|3603.8|3597.8|3605.3|3599.3|3605.3|3599.3|3603.8|3597.8|4
1643210010000|2022-01-26 15:13:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643210020000|2022-01-26 15:13:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643210030000|2022-01-26 15:13:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643210040000|2022-01-26 15:14:00|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1643210050000|2022-01-26 15:14:10|3603.8|3597.8|3604.5|3598.5|3604.5|3598.5|3603.8|3597.8|3
1643210070000|2022-01-26 15:14:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643210090000|2022-01-26 15:14:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643210100000|2022-01-26 15:15:00|3604|3598|3604.5|3598.5|3604.5|3598.5|3603.8|3597.8|4
1643210120000|2022-01-26 15:15:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643210130000|2022-01-26 15:15:30|3605|3599|3604.5|3598.5|3605|3599|3604.3|3598.3|7
1643210140000|2022-01-26 15:15:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1643210150000|2022-01-26 15:15:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643210160000|2022-01-26 15:16:00|3604|3598|3604.8|3598.8|3604.8|3598.8|3604|3598|3
1643210170000|2022-01-26 15:16:10|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|6
1643210180000|2022-01-26 15:16:20|3604.5|3598.5|3604.8|3598.8|3605.3|3599.3|3604.5|3598.5|10
1643210190000|2022-01-26 15:16:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1643210200000|2022-01-26 15:16:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643210210000|2022-01-26 15:16:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643210220000|2022-01-26 15:17:00|3605.5|3599.5|3605.8|3599.8|3606|3600|3605.5|3599.5|4
1643210230000|2022-01-26 15:17:10|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1643210240000|2022-01-26 15:17:20|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|3
1643210260000|2022-01-26 15:17:40|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1643210270000|2022-01-26 15:17:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1643210280000|2022-01-26 15:18:00|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|3
1643210290000|2022-01-26 15:18:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643210300000|2022-01-26 15:18:20|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643210320000|2022-01-26 15:18:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643210330000|2022-01-26 15:18:50|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1643210340000|2022-01-26 15:19:00|3605|3599|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|4
1643210350000|2022-01-26 15:19:10|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1643210360000|2022-01-26 15:19:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643210370000|2022-01-26 15:19:30|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|2
1643210380000|2022-01-26 15:19:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|3
1643210390000|2022-01-26 15:19:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643210400000|2022-01-26 15:20:00|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643210410000|2022-01-26 15:20:10|3606.3|3600.3|3607|3601|3607.8|3601.8|3606.3|3600.3|8
1643210420000|2022-01-26 15:20:20|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606|3600|6
1643210430000|2022-01-26 15:20:30|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643210440000|2022-01-26 15:20:40|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643210450000|2022-01-26 15:20:50|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1643210460000|2022-01-26 15:21:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643210470000|2022-01-26 15:21:10|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643210480000|2022-01-26 15:21:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643210490000|2022-01-26 15:21:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643210510000|2022-01-26 15:21:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643210520000|2022-01-26 15:22:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643210530000|2022-01-26 15:22:10|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643210540000|2022-01-26 15:22:20|3607|3601|3606|3600|3607|3601|3606|3600|4
1643210550000|2022-01-26 15:22:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643210560000|2022-01-26 15:22:40|3605.5|3599.5|3607|3601|3607.3|3601.3|3605.5|3599.5|5
1643210570000|2022-01-26 15:22:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643210580000|2022-01-26 15:23:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643210590000|2022-01-26 15:23:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1643210600000|2022-01-26 15:23:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643210620000|2022-01-26 15:23:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643210630000|2022-01-26 15:23:50|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643210640000|2022-01-26 15:24:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643210650000|2022-01-26 15:24:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643210670000|2022-01-26 15:24:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643210680000|2022-01-26 15:24:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643210700000|2022-01-26 15:25:00|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605|3599|4
1643210710000|2022-01-26 15:25:10|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1643210740000|2022-01-26 15:25:40|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604|3598|4
1643210750000|2022-01-26 15:25:50|3605|3599|3606|3600|3606|3600|3605|3599|3
1643210760000|2022-01-26 15:26:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643210790000|2022-01-26 15:26:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643210800000|2022-01-26 15:26:40|3606|3600|3607.3|3601.3|3607.3|3601.3|3606|3600|4
1643210810000|2022-01-26 15:26:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643210850000|2022-01-26 15:27:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643210860000|2022-01-26 15:27:40|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643210870000|2022-01-26 15:27:50|3607|3601|3608|3602|3608|3602|3607|3601|2
1643210880000|2022-01-26 15:28:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643210900000|2022-01-26 15:28:20|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1643210910000|2022-01-26 15:28:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643210920000|2022-01-26 15:28:40|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643210930000|2022-01-26 15:28:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643210940000|2022-01-26 15:29:00|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643210970000|2022-01-26 15:29:30|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|2
1643210980000|2022-01-26 15:29:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643211000000|2022-01-26 15:30:00|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|4
1643211020000|2022-01-26 15:30:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1643211040000|2022-01-26 15:30:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643211050000|2022-01-26 15:30:50|3607|3601|3606|3600|3607|3601|3606|3600|3
1643211060000|2022-01-26 15:31:00|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|3
1643211070000|2022-01-26 15:31:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643211080000|2022-01-26 15:31:20|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|2
1643211090000|2022-01-26 15:31:30|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643211110000|2022-01-26 15:31:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643211120000|2022-01-26 15:32:00|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643211140000|2022-01-26 15:32:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643211150000|2022-01-26 15:32:30|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1643211160000|2022-01-26 15:32:40|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643211190000|2022-01-26 15:33:10|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|3
1643211220000|2022-01-26 15:33:40|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643211230000|2022-01-26 15:33:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643211250000|2022-01-26 15:34:10|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643211270000|2022-01-26 15:34:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1643211280000|2022-01-26 15:34:40|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|4
1643211290000|2022-01-26 15:34:50|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|2
1643211300000|2022-01-26 15:35:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643211320000|2022-01-26 15:35:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643211340000|2022-01-26 15:35:40|3606.3|3600.3|3607|3601|3607|3601|3606.3|3600.3|4
1643211350000|2022-01-26 15:35:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643211360000|2022-01-26 15:36:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643211370000|2022-01-26 15:36:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643211380000|2022-01-26 15:36:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643211420000|2022-01-26 15:37:00|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643211480000|2022-01-26 15:38:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643211510000|2022-01-26 15:38:30|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|5
1643211530000|2022-01-26 15:38:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|5
1643211540000|2022-01-26 15:39:00|3605.8|3599.8|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1643211560000|2022-01-26 15:39:20|3605.5|3599.5|3605|3599|3605.8|3599.8|3605|3599|4
1643211590000|2022-01-26 15:39:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643211610000|2022-01-26 15:40:10|3605|3599|3604.3|3598.3|3605.5|3599.5|3604.3|3598.3|6
1643211620000|2022-01-26 15:40:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1643211630000|2022-01-26 15:40:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643211660000|2022-01-26 15:41:00|3603.3|3597.3|3604.3|3598.3|3604.5|3598.5|3603|3597|8
1643211670000|2022-01-26 15:41:10|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|5
1643211680000|2022-01-26 15:41:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643211690000|2022-01-26 15:41:30|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|5
1643211700000|2022-01-26 15:41:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3605.8|3599.8|3
1643211720000|2022-01-26 15:42:00|3605.3|3599.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|2
1643211730000|2022-01-26 15:42:10|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643211760000|2022-01-26 15:42:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643211780000|2022-01-26 15:43:00|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1643211790000|2022-01-26 15:43:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643211800000|2022-01-26 15:43:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643211840000|2022-01-26 15:44:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643211850000|2022-01-26 15:44:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643211880000|2022-01-26 15:44:40|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.5|3600.5|4
1643211900000|2022-01-26 15:45:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643211910000|2022-01-26 15:45:10|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.5|3599.5|4
1643211920000|2022-01-26 15:45:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643211930000|2022-01-26 15:45:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643211940000|2022-01-26 15:45:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643211960000|2022-01-26 15:46:00|3604|3598|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1643211970000|2022-01-26 15:46:10|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|3
1643211980000|2022-01-26 15:46:20|3605.3|3599.3|3605|3599|3605.5|3599.5|3605|3599|4
1643211990000|2022-01-26 15:46:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643212000000|2022-01-26 15:46:40|3604.8|3598.8|3605|3599|3605.3|3599.3|3604.8|3598.8|5
1643212010000|2022-01-26 15:46:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1643212020000|2022-01-26 15:47:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643212030000|2022-01-26 15:47:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643212040000|2022-01-26 15:47:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1643212060000|2022-01-26 15:47:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643212110000|2022-01-26 15:48:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643212120000|2022-01-26 15:48:40|3605.5|3599.5|3606.8|3600.8|3606.8|3600.8|3605.5|3599.5|3
1643212130000|2022-01-26 15:48:50|3607.3|3601.3|3609.3|3603.3|3609.8|3603.8|3607.3|3601.3|8
1643212140000|2022-01-26 15:49:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643212150000|2022-01-26 15:49:10|3608.8|3602.8|3608.8|3602.8|3609|3603|3608.8|3602.8|3
1643212160000|2022-01-26 15:49:20|3609|3603|3609.3|3603.3|3609.5|3603.5|3609|3603|10
1643212170000|2022-01-26 15:49:30|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643212180000|2022-01-26 15:49:40|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643212190000|2022-01-26 15:49:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643212200000|2022-01-26 15:50:00|3609.3|3603.3|3611|3605|3611|3605|3609|3603|5
1643212210000|2022-01-26 15:50:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643212220000|2022-01-26 15:50:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1643212230000|2022-01-26 15:50:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643212240000|2022-01-26 15:50:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643212250000|2022-01-26 15:50:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|3
1643212260000|2022-01-26 15:51:00|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|3
1643212270000|2022-01-26 15:51:10|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1643212280000|2022-01-26 15:51:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643212290000|2022-01-26 15:51:30|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|6
1643212300000|2022-01-26 15:51:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643212310000|2022-01-26 15:51:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643212320000|2022-01-26 15:52:00|3607.3|3601.3|3604.6|3598.6|3607.3|3601.3|3604.6|3598.6|5
1643212330000|2022-01-26 15:52:10|3604.3|3598.3|3605|3599|3605|3599|3603.8|3597.8|6
1643212340000|2022-01-26 15:52:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643212350000|2022-01-26 15:52:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643212360000|2022-01-26 15:52:40|3608|3602|3609|3603|3609|3603|3608|3602|3
1643212370000|2022-01-26 15:52:50|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|2
1643212380000|2022-01-26 15:53:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|3
1643212400000|2022-01-26 15:53:20|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1643212410000|2022-01-26 15:53:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643212430000|2022-01-26 15:53:50|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1643212450000|2022-01-26 15:54:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643212460000|2022-01-26 15:54:20|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1643212470000|2022-01-26 15:54:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643212480000|2022-01-26 15:54:40|3612|3606|3611.3|3605.3|3612|3606|3611|3605|5
1643212490000|2022-01-26 15:54:50|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1643212500000|2022-01-26 15:55:00|3611|3605|3611|3605|3611.3|3605.3|3611|3605|3
1643212510000|2022-01-26 15:55:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643212530000|2022-01-26 15:55:30|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|4
1643212540000|2022-01-26 15:55:40|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|5
1643212550000|2022-01-26 15:55:50|3614.8|3608.8|3615|3609|3615|3609|3613.3|3607.3|11
1643212560000|2022-01-26 15:56:00|3615.3|3609.3|3616|3610|3617.3|3611.3|3615|3609|6
1643212570000|2022-01-26 15:56:10|3616.3|3610.3|3615.3|3609.3|3616.5|3610.5|3615.3|3609.3|13
1643212580000|2022-01-26 15:56:20|3615|3609|3616.3|3610.3|3616.5|3610.5|3615|3609|5
1643212590000|2022-01-26 15:56:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|3
1643212600000|2022-01-26 15:56:40|3616.8|3610.8|3616.8|3610.8|3618|3612|3616.8|3610.8|5
1643212610000|2022-01-26 15:56:50|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1643212620000|2022-01-26 15:57:00|3616.8|3610.8|3614.5|3608.5|3616.8|3610.8|3614|3608|11
1643212630000|2022-01-26 15:57:10|3614.8|3608.8|3614.5|3608.5|3615|3609|3614.3|3608.3|4
1643212640000|2022-01-26 15:57:20|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1643212650000|2022-01-26 15:57:30|3615|3609|3613.8|3607.8|3615|3609|3612.8|3606.8|9
1643212660000|2022-01-26 15:57:40|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613|3607|9
1643212670000|2022-01-26 15:57:50|3614.5|3608.5|3615|3609|3615.3|3609.3|3614.3|3608.3|4
1643212680000|2022-01-26 15:58:00|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|5
1643212690000|2022-01-26 15:58:10|3612.5|3606.5|3613.5|3607.5|3614.3|3608.3|3612.5|3606.5|7
1643212700000|2022-01-26 15:58:20|3613.3|3607.3|3610.5|3604.5|3613.3|3607.3|3610.5|3604.5|4
1643212710000|2022-01-26 15:58:30|3610.8|3604.8|3609.5|3603.5|3610.8|3604.8|3609.3|3603.3|8
1643212720000|2022-01-26 15:58:40|3609.3|3603.3|3611.8|3605.8|3611.8|3605.8|3609.3|3603.3|5
1643212730000|2022-01-26 15:58:50|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|4
1643212740000|2022-01-26 15:59:00|3609.8|3603.8|3609.5|3603.5|3610.3|3604.3|3608.8|3602.8|9
1643212750000|2022-01-26 15:59:10|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|5
1643212760000|2022-01-26 15:59:20|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1643212770000|2022-01-26 15:59:30|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|3
1643212780000|2022-01-26 15:59:40|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|4
1643212790000|2022-01-26 15:59:50|3609.8|3603.8|3608|3602|3609.8|3603.8|3607.8|3601.8|8
1643212800000|2022-01-26 16:00:00|3608.3|3602.3|3607|3601|3608.3|3602.3|3606.8|3600.8|7
1643212810000|2022-01-26 16:00:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643212820000|2022-01-26 16:00:20|3607|3601|3607|3601|3607|3601|3606.3|3600.3|3
1643212830000|2022-01-26 16:00:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643212840000|2022-01-26 16:00:40|3607|3601|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|4
1643212870000|2022-01-26 16:01:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643212890000|2022-01-26 16:01:30|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1643212900000|2022-01-26 16:01:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643212910000|2022-01-26 16:01:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1643212920000|2022-01-26 16:02:00|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|4
1643212940000|2022-01-26 16:02:20|3606.5|3600.5|3606.5|3600.5|3607|3601|3606.3|3600.3|4
1643212950000|2022-01-26 16:02:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643212980000|2022-01-26 16:03:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|3
1643212990000|2022-01-26 16:03:10|3606.3|3600.3|3606|3600|3606.3|3600.3|3605.8|3599.8|4
1643213000000|2022-01-26 16:03:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643213010000|2022-01-26 16:03:30|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|3
1643213020000|2022-01-26 16:03:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643213030000|2022-01-26 16:03:50|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643213050000|2022-01-26 16:04:10|3607|3601|3608|3602|3608|3602|3607|3601|3
1643213080000|2022-01-26 16:04:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|3
1643213090000|2022-01-26 16:04:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643213110000|2022-01-26 16:05:10|3609.8|3603.8|3607.3|3601.3|3610|3604|3607.3|3601.3|5
1643213130000|2022-01-26 16:05:30|3606.3|3600.3|3606.8|3600.8|3607|3601|3606.3|3600.3|3
1643213140000|2022-01-26 16:05:40|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.3|3600.3|4
1643213150000|2022-01-26 16:05:50|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643213170000|2022-01-26 16:06:10|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643213180000|2022-01-26 16:06:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643213190000|2022-01-26 16:06:30|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|7
1643213200000|2022-01-26 16:06:40|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643213210000|2022-01-26 16:06:50|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643213220000|2022-01-26 16:07:00|3608.8|3602.8|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|6
1643213230000|2022-01-26 16:07:10|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1643213240000|2022-01-26 16:07:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643213250000|2022-01-26 16:07:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643213260000|2022-01-26 16:07:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643213270000|2022-01-26 16:07:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643213280000|2022-01-26 16:08:00|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|5
1643213300000|2022-01-26 16:08:20|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|4
1643213310000|2022-01-26 16:08:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607|3601|3
1643213320000|2022-01-26 16:08:40|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1643213340000|2022-01-26 16:09:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643213350000|2022-01-26 16:09:10|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1643213380000|2022-01-26 16:09:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643213390000|2022-01-26 16:09:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643213410000|2022-01-26 16:10:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643213430000|2022-01-26 16:10:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643213460000|2022-01-26 16:11:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643213470000|2022-01-26 16:11:10|3610.5|3604.5|3611|3605|3611|3605|3610.5|3604.5|3
1643213500000|2022-01-26 16:11:40|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|2
1643213520000|2022-01-26 16:12:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643213540000|2022-01-26 16:12:20|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|2
1643213550000|2022-01-26 16:12:30|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1643213560000|2022-01-26 16:12:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643213570000|2022-01-26 16:12:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643213580000|2022-01-26 16:13:00|3612|3606|3613|3607|3613|3607|3612|3606|4
1643213600000|2022-01-26 16:13:20|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|3
1643213610000|2022-01-26 16:13:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643213620000|2022-01-26 16:13:40|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|4
1643213630000|2022-01-26 16:13:50|3612.8|3606.8|3612.5|3606.5|3613|3607|3612.3|3606.3|5
1643213640000|2022-01-26 16:14:00|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1643213650000|2022-01-26 16:14:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643213660000|2022-01-26 16:14:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643213710000|2022-01-26 16:15:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|4
1643213720000|2022-01-26 16:15:20|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|2
1643213740000|2022-01-26 16:15:40|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643213770000|2022-01-26 16:16:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643213780000|2022-01-26 16:16:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643213790000|2022-01-26 16:16:30|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1643213800000|2022-01-26 16:16:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643213820000|2022-01-26 16:17:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643213840000|2022-01-26 16:17:20|3609.5|3603.5|3608|3602|3609.5|3603.5|3607.8|3601.8|6
1643213850000|2022-01-26 16:17:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643213930000|2022-01-26 16:18:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643213950000|2022-01-26 16:19:10|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607|3601|4
1643213970000|2022-01-26 16:19:30|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643213980000|2022-01-26 16:19:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643214010000|2022-01-26 16:20:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643214020000|2022-01-26 16:20:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643214090000|2022-01-26 16:21:30|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3606|3600|3
1643214100000|2022-01-26 16:21:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643214120000|2022-01-26 16:22:00|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643214140000|2022-01-26 16:22:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643214160000|2022-01-26 16:22:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643214170000|2022-01-26 16:22:50|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|2
1643214180000|2022-01-26 16:23:00|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|3
1643214210000|2022-01-26 16:23:30|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|3
1643214220000|2022-01-26 16:23:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643214250000|2022-01-26 16:24:10|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643214270000|2022-01-26 16:24:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643214280000|2022-01-26 16:24:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643214290000|2022-01-26 16:24:50|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|3
1643214300000|2022-01-26 16:25:00|3605.8|3599.8|3606.5|3600.5|3607|3601|3605.8|3599.8|5
1643214310000|2022-01-26 16:25:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643214330000|2022-01-26 16:25:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643214340000|2022-01-26 16:25:40|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1643214350000|2022-01-26 16:25:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643214360000|2022-01-26 16:26:00|3607.3|3601.3|3607.3|3601.3|3607.5|3601.5|3607|3601|4
1643214400000|2022-01-26 16:26:40|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1643214420000|2022-01-26 16:27:00|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|2
1643214430000|2022-01-26 16:27:10|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643214440000|2022-01-26 16:27:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643214460000|2022-01-26 16:27:40|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643214470000|2022-01-26 16:27:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643214480000|2022-01-26 16:28:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643214520000|2022-01-26 16:28:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643214540000|2022-01-26 16:29:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643214570000|2022-01-26 16:29:30|3609|3603|3609|3603|3609|3603|3608.3|3602.3|6
1643214580000|2022-01-26 16:29:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|3
1643214610000|2022-01-26 16:30:10|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|2
1643214620000|2022-01-26 16:30:20|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1643214640000|2022-01-26 16:30:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|4
1643214680000|2022-01-26 16:31:20|3607.8|3601.8|3608|3602|3608.5|3602.5|3607.8|3601.8|6
1643214710000|2022-01-26 16:31:50|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643214730000|2022-01-26 16:32:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643214740000|2022-01-26 16:32:20|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643214750000|2022-01-26 16:32:30|3608.3|3602.3|3609|3603|3609|3603|3608|3602|4
1643214760000|2022-01-26 16:32:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643214770000|2022-01-26 16:32:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643214780000|2022-01-26 16:33:00|3608.3|3602.3|3608.5|3602.5|3609|3603|3607.5|3601.5|10
1643214830000|2022-01-26 16:33:50|3608.8|3602.8|3608.3|3602.3|3609.5|3603.5|3608.3|3602.3|6
1643214840000|2022-01-26 16:34:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643214850000|2022-01-26 16:34:10|3607.5|3601.5|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|9
1643214860000|2022-01-26 16:34:20|3607.8|3601.8|3608.5|3602.5|3609|3603|3607.8|3601.8|3
1643214890000|2022-01-26 16:34:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643214900000|2022-01-26 16:35:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643214910000|2022-01-26 16:35:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643214920000|2022-01-26 16:35:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643214930000|2022-01-26 16:35:30|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|4
1643214950000|2022-01-26 16:35:50|3607.8|3601.8|3607|3601|3607.8|3601.8|3606.8|3600.8|4
1643214960000|2022-01-26 16:36:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643214980000|2022-01-26 16:36:20|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1643215020000|2022-01-26 16:37:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|4
1643215030000|2022-01-26 16:37:10|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|3
1643215070000|2022-01-26 16:37:50|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|5
1643215080000|2022-01-26 16:38:00|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|4
1643215090000|2022-01-26 16:38:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643215100000|2022-01-26 16:38:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643215110000|2022-01-26 16:38:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1643215160000|2022-01-26 16:39:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|4
1643215180000|2022-01-26 16:39:40|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1643215190000|2022-01-26 16:39:50|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|5
1643215200000|2022-01-26 16:40:00|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.5|3601.5|11
1643215210000|2022-01-26 16:40:10|3607.5|3601.5|3607.5|3601.5|3608|3602|3607.5|3601.5|14
1643215220000|2022-01-26 16:40:20|3607.8|3601.8|3608|3602|3608.3|3602.3|3607.8|3601.8|3
1643215230000|2022-01-26 16:40:30|3608.3|3602.3|3611.3|3605.3|3611.5|3605.5|3608.3|3602.3|10
1643215240000|2022-01-26 16:40:40|3611|3605|3611|3605|3611|3605|3610.8|3604.8|3
1643215260000|2022-01-26 16:41:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643215290000|2022-01-26 16:41:30|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1643215300000|2022-01-26 16:41:40|3609.8|3603.8|3610.8|3604.8|3611.5|3605.5|3609.8|3603.8|5
1643215320000|2022-01-26 16:42:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643215330000|2022-01-26 16:42:10|3610.5|3604.5|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|7
1643215340000|2022-01-26 16:42:20|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1643215360000|2022-01-26 16:42:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643215370000|2022-01-26 16:42:50|3611.3|3605.3|3611.5|3605.5|3611.8|3605.8|3611|3605|6
1643215380000|2022-01-26 16:43:00|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643215390000|2022-01-26 16:43:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643215400000|2022-01-26 16:43:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643215420000|2022-01-26 16:43:40|3612.3|3606.3|3610.8|3604.8|3612.3|3606.3|3610.8|3604.8|3
1643215460000|2022-01-26 16:44:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643215480000|2022-01-26 16:44:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643215510000|2022-01-26 16:45:10|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|2
1643215530000|2022-01-26 16:45:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643215540000|2022-01-26 16:45:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643215580000|2022-01-26 16:46:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643215600000|2022-01-26 16:46:40|3611|3605|3612|3606|3612|3606|3611|3605|3
1643215610000|2022-01-26 16:46:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611|3605|4
1643215620000|2022-01-26 16:47:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643215650000|2022-01-26 16:47:30|3611|3605|3609.8|3603.8|3611|3605|3609.8|3603.8|3
1643215660000|2022-01-26 16:47:40|3610|3604|3611|3605|3611.3|3605.3|3610|3604|6
1643215670000|2022-01-26 16:47:50|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|3
1643215680000|2022-01-26 16:48:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643215690000|2022-01-26 16:48:10|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643215710000|2022-01-26 16:48:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643215730000|2022-01-26 16:48:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643215740000|2022-01-26 16:49:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643215770000|2022-01-26 16:49:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643215800000|2022-01-26 16:50:00|3610.3|3604.3|3609|3603|3610.3|3604.3|3609|3603|3
1643215820000|2022-01-26 16:50:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643215860000|2022-01-26 16:51:00|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1643215870000|2022-01-26 16:51:10|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643215910000|2022-01-26 16:51:50|3609|3603|3610|3604|3610|3604|3609|3603|3
1643215920000|2022-01-26 16:52:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643215930000|2022-01-26 16:52:10|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|4
1643215970000|2022-01-26 16:52:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643215980000|2022-01-26 16:53:00|3610|3604|3610.8|3604.8|3611|3605|3610|3604|4
1643216010000|2022-01-26 16:53:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1643216020000|2022-01-26 16:53:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643216050000|2022-01-26 16:54:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643216060000|2022-01-26 16:54:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643216080000|2022-01-26 16:54:40|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1643216120000|2022-01-26 16:55:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643216180000|2022-01-26 16:56:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643216190000|2022-01-26 16:56:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1643216210000|2022-01-26 16:56:50|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1643216270000|2022-01-26 16:57:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643216280000|2022-01-26 16:58:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643216300000|2022-01-26 16:58:20|3610|3604|3610.8|3604.8|3610.8|3604.8|3610|3604|2
1643216340000|2022-01-26 16:59:00|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.5|3603.5|3
1643216350000|2022-01-26 16:59:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643216380000|2022-01-26 16:59:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643216390000|2022-01-26 16:59:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643216400000|2022-01-26 17:00:00|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643216420000|2022-01-26 17:00:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643216430000|2022-01-26 17:00:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643216460000|2022-01-26 17:01:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643216620000|2022-01-26 17:03:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643216670000|2022-01-26 17:04:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643216680000|2022-01-26 17:04:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643216730000|2022-01-26 17:05:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643216770000|2022-01-26 17:06:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643216800000|2022-01-26 17:06:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643216820000|2022-01-26 17:07:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643216850000|2022-01-26 17:07:30|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|2
1643216910000|2022-01-26 17:08:30|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643216920000|2022-01-26 17:08:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643216980000|2022-01-26 17:09:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643216990000|2022-01-26 17:09:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643217010000|2022-01-26 17:10:10|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|3
1643217250000|2022-01-26 17:14:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1643217270000|2022-01-26 17:14:30|3613.8|3607.8|3617.3|3611.3|3617.3|3611.3|3613.8|3607.8|2
1643217280000|2022-01-26 17:14:40|3617.5|3611.5|3618.8|3612.8|3618.8|3612.8|3617.5|3611.5|2
1643217290000|2022-01-26 17:14:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643217300000|2022-01-26 17:15:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643217510000|2022-01-26 17:18:30|3617.8|3611.8|3620.3|3614.3|3620.3|3614.3|3617.8|3611.8|4
1643217520000|2022-01-26 17:18:40|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1643217590000|2022-01-26 17:19:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643217600000|2022-01-26 17:20:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643217660000|2022-01-26 17:21:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643217710000|2022-01-26 17:21:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643217740000|2022-01-26 17:22:20|3620.5|3614.5|3618.8|3612.8|3620.5|3614.5|3618.8|3612.8|3
1643217750000|2022-01-26 17:22:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643217790000|2022-01-26 17:23:10|3619.3|3613.3|3621|3615|3621|3615|3619.3|3613.3|2
1643217800000|2022-01-26 17:23:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643217810000|2022-01-26 17:23:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1643217840000|2022-01-26 17:24:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643218000000|2022-01-26 17:26:40|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643218010000|2022-01-26 17:26:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643218160000|2022-01-26 17:29:20|3621.3|3615.3|3620.3|3614.3|3621.3|3615.3|3620.3|3614.3|2
1643218350000|2022-01-26 17:32:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643218360000|2022-01-26 17:32:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643218380000|2022-01-26 17:33:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643218410000|2022-01-26 17:33:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643218440000|2022-01-26 17:34:00|3621.1|3615.1|3621|3615|3621.1|3615.1|3621|3615|2
1643218450000|2022-01-26 17:34:10|3621.4|3615.4|3622.3|3616.3|3622.3|3616.3|3621.4|3615.4|2
1643218520000|2022-01-26 17:35:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1643218690000|2022-01-26 17:38:10|3623.3|3617.3|3624.8|3618.8|3624.8|3618.8|3623.3|3617.3|3
1643218730000|2022-01-26 17:38:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1643219020000|2022-01-26 17:43:40|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1643219550000|2022-01-26 17:52:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1643219560000|2022-01-26 17:52:40|3626.3|3620.3|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|4
1643219650000|2022-01-26 17:54:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1643219700000|2022-01-26 17:55:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643219790000|2022-01-26 17:56:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643219920000|2022-01-26 17:58:40|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1643245320000|2022-01-27 01:02:00|3605.8|3599.8|3607|3601|3607|3601|3605.8|3599.8|6
1643245330000|2022-01-27 01:02:10|3608|3602|3607|3601|3608.3|3602.3|3607|3601|11
1643245340000|2022-01-27 01:02:20|3607.8|3601.8|3608.5|3602.5|3608.5|3602.5|3606.8|3600.8|13
1643245350000|2022-01-27 01:02:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643245360000|2022-01-27 01:02:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643245370000|2022-01-27 01:02:50|3611|3605|3611.8|3605.8|3612.3|3606.3|3611|3605|6
1643245380000|2022-01-27 01:03:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643245390000|2022-01-27 01:03:10|3610.8|3604.8|3610.5|3604.5|3611.3|3605.3|3609.8|3603.8|5
1643245400000|2022-01-27 01:03:20|3610.8|3604.8|3612.3|3606.3|3612.3|3606.3|3610.8|3604.8|10
1643245410000|2022-01-27 01:03:30|3611.8|3605.8|3613.9|3607.9|3613.9|3607.9|3611.8|3605.8|4
1643245430000|2022-01-27 01:03:50|3615|3609|3614|3608|3615|3609|3614|3608|4
1643245440000|2022-01-27 01:04:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643245450000|2022-01-27 01:04:10|3613|3607|3611.8|3605.8|3613|3607|3611.8|3605.8|3
1643245460000|2022-01-27 01:04:20|3612|3606|3615.3|3609.3|3615.3|3609.3|3612|3606|6
1643245470000|2022-01-27 01:04:30|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|2
1643245480000|2022-01-27 01:04:40|3615.3|3609.3|3615|3609|3615.8|3609.8|3615|3609|5
1643245490000|2022-01-27 01:04:50|3615.8|3609.8|3615|3609|3615.8|3609.8|3614.5|3608.5|8
1643245500000|2022-01-27 01:05:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643245510000|2022-01-27 01:05:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3614.8|3608.8|8
1643245520000|2022-01-27 01:05:20|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615|3609|6
1643245530000|2022-01-27 01:05:30|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.5|3610.5|13
1643245540000|2022-01-27 01:05:40|3617.3|3611.3|3617|3611|3617.8|3611.8|3616.8|3610.8|12
1643245550000|2022-01-27 01:05:50|3617.8|3611.8|3615.5|3609.5|3617.8|3611.8|3615.5|3609.5|11
1643245560000|2022-01-27 01:06:00|3616.5|3610.5|3615|3609|3616.5|3610.5|3615|3609|3
1643245570000|2022-01-27 01:06:10|3616.3|3610.3|3613.8|3607.8|3616.3|3610.3|3613.8|3607.8|9
1643245580000|2022-01-27 01:06:20|3614|3608|3614.8|3608.8|3614.8|3608.8|3614|3608|4
1643245590000|2022-01-27 01:06:30|3615.3|3609.3|3614.4|3608.4|3616|3610|3614.4|3608.4|4
1643245600000|2022-01-27 01:06:40|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1643245610000|2022-01-27 01:06:50|3612.3|3606.3|3612|3606|3613.3|3607.3|3612|3606|4
1643245620000|2022-01-27 01:07:00|3613|3607|3612.3|3606.3|3613|3607|3611|3605|8
1643245630000|2022-01-27 01:07:10|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643245640000|2022-01-27 01:07:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643245670000|2022-01-27 01:07:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643245740000|2022-01-27 01:09:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643245750000|2022-01-27 01:09:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1643245760000|2022-01-27 01:09:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643245770000|2022-01-27 01:09:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643245780000|2022-01-27 01:09:40|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|3
1643245790000|2022-01-27 01:09:50|3613|3607|3612.3|3606.3|3613|3607|3612.3|3606.3|9
1643245800000|2022-01-27 01:10:00|3612.8|3606.8|3610.3|3604.3|3612.8|3606.8|3609.3|3603.3|11
1643245810000|2022-01-27 01:10:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643245820000|2022-01-27 01:10:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643245870000|2022-01-27 01:11:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643245880000|2022-01-27 01:11:20|3607.8|3601.8|3609.3|3603.3|3609.3|3603.3|3607.8|3601.8|3
1643245890000|2022-01-27 01:11:30|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643245900000|2022-01-27 01:11:40|3608.1|3602.1|3607.8|3601.8|3608.1|3602.1|3607.8|3601.8|2
1643245910000|2022-01-27 01:11:50|3607.9|3601.9|3609|3603|3609|3603|3607.9|3601.9|2
1643245930000|2022-01-27 01:12:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643245940000|2022-01-27 01:12:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643245960000|2022-01-27 01:12:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643246040000|2022-01-27 01:14:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643246050000|2022-01-27 01:14:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643246120000|2022-01-27 01:15:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643246160000|2022-01-27 01:16:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643246400000|2022-01-27 01:20:00|3607.8|3601.8|3607.8|3601.8|3609|3603|3607.8|3601.8|3
1643246440000|2022-01-27 01:20:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643246470000|2022-01-27 01:21:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643246490000|2022-01-27 01:21:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643246510000|2022-01-27 01:21:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643246520000|2022-01-27 01:22:00|3608.3|3602.3|3608.4|3602.4|3608.4|3602.4|3608.3|3602.3|2
1643246540000|2022-01-27 01:22:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643246560000|2022-01-27 01:22:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643246580000|2022-01-27 01:23:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643246600000|2022-01-27 01:23:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643246640000|2022-01-27 01:24:00|3605.8|3599.8|3605.5|3596.8|3605.8|3599.8|3605.5|3596.8|3
1643246660000|2022-01-27 01:24:20|3606.3|3600.3|3605|3596|3606.3|3600.3|3605|3596|2
1643246670000|2022-01-27 01:24:30|3603.3|3595.8|3603.1|3597.1|3603.3|3597.3|3603.1|3595.8|3
1643246690000|2022-01-27 01:24:50|3604.8|3598.8|3604.6|3598.6|3605.5|3599.5|3604.6|3598.6|3
1643246700000|2022-01-27 01:25:00|3602.5|3596.5|3603.4|3597.4|3603.4|3597.4|3601.8|3595.8|3
1643246710000|2022-01-27 01:25:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643246790000|2022-01-27 01:26:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643246800000|2022-01-27 01:26:40|3605|3599|3603.9|3597.9|3605|3599|3603.3|3597.3|8
1643246810000|2022-01-27 01:26:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643246820000|2022-01-27 01:27:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643246830000|2022-01-27 01:27:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643246850000|2022-01-27 01:27:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|5
1643246870000|2022-01-27 01:27:50|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1643246880000|2022-01-27 01:28:00|3604|3598|3601.8|3595.8|3604.3|3598.3|3601.8|3595.8|7
1643246890000|2022-01-27 01:28:10|3602|3596|3601.8|3595.8|3602.3|3596.3|3601.5|3595.5|7
1643246900000|2022-01-27 01:28:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643246910000|2022-01-27 01:28:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643246920000|2022-01-27 01:28:40|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1643246930000|2022-01-27 01:28:50|3601|3595|3600.8|3594.8|3601.3|3595.3|3600.3|3594.3|6
1643246940000|2022-01-27 01:29:00|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|4
1643246950000|2022-01-27 01:29:10|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|5
1643246980000|2022-01-27 01:29:40|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|3
1643246990000|2022-01-27 01:29:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643247000000|2022-01-27 01:30:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643247010000|2022-01-27 01:30:10|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.3|3593.3|6
1643247020000|2022-01-27 01:30:20|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|3
1643247030000|2022-01-27 01:30:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643247040000|2022-01-27 01:30:40|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|12
1643247050000|2022-01-27 01:30:50|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1643247060000|2022-01-27 01:31:00|3601.3|3595.3|3601|3595|3602|3596|3601|3595|5
1643247070000|2022-01-27 01:31:10|3600.8|3594.8|3602|3596|3602.8|3596.8|3600.5|3594.5|12
1643247080000|2022-01-27 01:31:20|3601.8|3595.8|3602|3596|3602.8|3596.8|3601.5|3595.5|9
1643247090000|2022-01-27 01:31:30|3601.5|3595.5|3601.3|3595.3|3602.5|3596.5|3601|3595|13
1643247100000|2022-01-27 01:31:40|3601|3595|3601.8|3595.8|3602.5|3596.5|3601|3595|5
1643247110000|2022-01-27 01:31:50|3601.5|3595.5|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|8
1643247120000|2022-01-27 01:32:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643247130000|2022-01-27 01:32:10|3601|3595|3599|3593|3601|3595|3599|3593|7
1643247140000|2022-01-27 01:32:20|3599.5|3593.5|3599|3593|3599.8|3593.8|3598.8|3592.8|15
1643247150000|2022-01-27 01:32:30|3599.8|3593.8|3598.5|3592.5|3599.8|3593.8|3598.5|3592.5|6
1643247160000|2022-01-27 01:32:40|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3597.5|3591.5|9
1643247170000|2022-01-27 01:32:50|3598.3|3592.3|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|3
1643247180000|2022-01-27 01:33:00|3598|3592|3599.5|3593.5|3599.5|3593.5|3598|3592|5
1643247190000|2022-01-27 01:33:10|3598.8|3592.8|3599.5|3593.5|3599.8|3593.8|3598.8|3592.8|7
1643247200000|2022-01-27 01:33:20|3599.3|3593.3|3598.5|3592.5|3599.3|3593.3|3598.5|3592.5|4
1643247210000|2022-01-27 01:33:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643247230000|2022-01-27 01:33:50|3599.3|3593.3|3599.5|3593.5|3600.5|3594.5|3599.3|3593.3|5
1643247240000|2022-01-27 01:34:00|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|2
1643247250000|2022-01-27 01:34:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3598.3|3592.3|17
1643247260000|2022-01-27 01:34:20|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|7
1643247270000|2022-01-27 01:34:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643247280000|2022-01-27 01:34:40|3599.5|3593.5|3598|3592|3599.5|3593.5|3597.8|3591.8|9
1643247290000|2022-01-27 01:34:50|3597.8|3591.8|3596|3590|3598.3|3592.3|3596|3590|10
1643247310000|2022-01-27 01:35:10|3596.3|3590.3|3600|3594|3600|3594|3596.3|3590.3|5
1643247330000|2022-01-27 01:35:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643247340000|2022-01-27 01:35:40|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643247350000|2022-01-27 01:35:50|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|4
1643247360000|2022-01-27 01:36:00|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|6
1643247370000|2022-01-27 01:36:10|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|3
1643247390000|2022-01-27 01:36:30|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|5
1643247400000|2022-01-27 01:36:40|3599|3593|3599.5|3593.5|3599.8|3593.8|3599|3593|5
1643247410000|2022-01-27 01:36:50|3599.8|3593.8|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|6
1643247430000|2022-01-27 01:37:10|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1643247440000|2022-01-27 01:37:20|3600.3|3594.3|3598.8|3592.8|3600.3|3594.3|3598.8|3592.8|6
1643247460000|2022-01-27 01:37:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|5
1643247480000|2022-01-27 01:38:00|3599|3593|3597|3591|3599|3593|3597|3591|8
1643247490000|2022-01-27 01:38:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643247500000|2022-01-27 01:38:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1643247510000|2022-01-27 01:38:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643247550000|2022-01-27 01:39:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643247560000|2022-01-27 01:39:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643247570000|2022-01-27 01:39:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643247590000|2022-01-27 01:39:50|3598|3592|3598|3592|3598.3|3592.3|3598|3592|3
1643247600000|2022-01-27 01:40:00|3597.8|3591.8|3597|3591|3597.8|3591.8|3597|3591|3
1643247610000|2022-01-27 01:40:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643247620000|2022-01-27 01:40:20|3597.5|3591.5|3597.5|3591.5|3598|3592|3597.5|3591.5|4
1643247630000|2022-01-27 01:40:30|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1643247650000|2022-01-27 01:40:50|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643247660000|2022-01-27 01:41:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643247670000|2022-01-27 01:41:10|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1643247690000|2022-01-27 01:41:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643247710000|2022-01-27 01:41:50|3598|3592|3599|3593|3599.3|3593.3|3598|3592|7
1643247720000|2022-01-27 01:42:00|3598.8|3592.8|3598|3592|3598.8|3592.8|3598|3592|3
1643247730000|2022-01-27 01:42:10|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|4
1643247750000|2022-01-27 01:42:30|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|6
1643247760000|2022-01-27 01:42:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1643247770000|2022-01-27 01:42:50|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|6
1643247780000|2022-01-27 01:43:00|3597|3591|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|6
1643247790000|2022-01-27 01:43:10|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643247800000|2022-01-27 01:43:20|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1643247810000|2022-01-27 01:43:30|3595|3589|3595|3589|3596.3|3590.3|3595|3589|8
1643247820000|2022-01-27 01:43:40|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1643247830000|2022-01-27 01:43:50|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594|3588|11
1643247840000|2022-01-27 01:44:00|3594|3588|3594|3588|3594.8|3588.8|3594|3588|6
1643247850000|2022-01-27 01:44:10|3593.8|3587.8|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|5
1643247860000|2022-01-27 01:44:20|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.5|3587.5|3
1643247870000|2022-01-27 01:44:30|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3592.5|3586.5|7
1643247880000|2022-01-27 01:44:40|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|3
1643247890000|2022-01-27 01:44:50|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|5
1643247900000|2022-01-27 01:45:00|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|3
1643247910000|2022-01-27 01:45:10|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|2
1643247920000|2022-01-27 01:45:20|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1643247930000|2022-01-27 01:45:30|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|7
1643247940000|2022-01-27 01:45:40|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1643247950000|2022-01-27 01:45:50|3594.5|3588.5|3594|3588|3595|3589|3594|3588|5
1643247960000|2022-01-27 01:46:00|3593.8|3587.8|3593.8|3587.8|3594|3588|3592.5|3586.5|6
1643247970000|2022-01-27 01:46:10|3593.5|3587.5|3593.8|3587.8|3594|3588|3593.5|3587.5|3
1643247980000|2022-01-27 01:46:20|3593.5|3587.5|3593.8|3587.8|3594|3588|3593.5|3587.5|3
1643248000000|2022-01-27 01:46:40|3593|3587|3594.3|3588.3|3594.3|3588.3|3593|3587|4
1643248010000|2022-01-27 01:46:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1643248020000|2022-01-27 01:47:00|3594.8|3588.8|3594|3588|3594.8|3588.8|3594|3588|28
1643248050000|2022-01-27 01:47:30|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594|3588|3
1643248070000|2022-01-27 01:47:50|3593.8|3587.8|3594|3588|3594.5|3588.5|3593.8|3587.8|14
1643248080000|2022-01-27 01:48:00|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3593.5|3587.5|11
1643248090000|2022-01-27 01:48:10|3594|3588|3595|3589|3595.3|3589.3|3594|3588|17
1643248100000|2022-01-27 01:48:20|3594.8|3588.8|3594.8|3588.8|3595.3|3589.3|3594.3|3588.3|10
1643248110000|2022-01-27 01:48:30|3594|3588|3594|3588|3594.3|3588.3|3594|3588|3
1643248120000|2022-01-27 01:48:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643248130000|2022-01-27 01:48:50|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643248150000|2022-01-27 01:49:10|3594|3588|3594.8|3588.8|3595.3|3589.3|3593.8|3587.8|18
1643248160000|2022-01-27 01:49:20|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|12
1643248190000|2022-01-27 01:49:50|3595.3|3589.3|3594|3588|3595.3|3589.3|3594|3588|3
1643248200000|2022-01-27 01:50:00|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.5|3588.5|10
1643248210000|2022-01-27 01:50:10|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594|3588|6
1643248220000|2022-01-27 01:50:20|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|9
1643248230000|2022-01-27 01:50:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1643248250000|2022-01-27 01:50:50|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1643248260000|2022-01-27 01:51:00|3594.3|3588.3|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|3
1643248270000|2022-01-27 01:51:10|3594.3|3588.3|3594|3588|3594.3|3588.3|3593.8|3587.8|10
1643248290000|2022-01-27 01:51:30|3594.3|3588.3|3594.8|3588.8|3595.3|3589.3|3594.3|3588.3|12
1643248300000|2022-01-27 01:51:40|3594.5|3588.5|3594|3588|3595|3589|3594|3588|10
1643248310000|2022-01-27 01:51:50|3594.3|3588.3|3594|3588|3594.5|3588.5|3593.8|3587.8|4
1643248320000|2022-01-27 01:52:00|3594.3|3588.3|3594|3588|3594.8|3588.8|3594|3588|3
1643248330000|2022-01-27 01:52:10|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1643248350000|2022-01-27 01:52:30|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643248360000|2022-01-27 01:52:40|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|4
1643248370000|2022-01-27 01:52:50|3594|3588|3594|3588|3594.3|3588.3|3594|3588|7
1643248380000|2022-01-27 01:53:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643248390000|2022-01-27 01:53:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1643248410000|2022-01-27 01:53:30|3594|3588|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|4
1643248420000|2022-01-27 01:53:40|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.3|3588.3|9
1643248430000|2022-01-27 01:53:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|4
1643248440000|2022-01-27 01:54:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1643248450000|2022-01-27 01:54:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643248460000|2022-01-27 01:54:20|3594.8|3588.8|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1643248470000|2022-01-27 01:54:30|3595|3589|3596.3|3590.3|3596.8|3590.8|3595|3589|11
1643248480000|2022-01-27 01:54:40|3596|3590|3594.5|3588.5|3596|3590|3594.5|3588.5|6
1643248490000|2022-01-27 01:54:50|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|4
1643248500000|2022-01-27 01:55:00|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|4
1643248510000|2022-01-27 01:55:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643248540000|2022-01-27 01:55:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594|3588|5
1643248550000|2022-01-27 01:55:50|3594|3588|3594|3588|3594.5|3588.5|3594|3588|25
1643248560000|2022-01-27 01:56:00|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|3
1643248570000|2022-01-27 01:56:10|3593|3587|3594|3588|3594|3588|3593|3587|2
1643248580000|2022-01-27 01:56:20|3593|3587|3594|3588|3594.5|3588.5|3593|3587|6
1643248590000|2022-01-27 01:56:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643248600000|2022-01-27 01:56:40|3594.5|3588.5|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|7
1643248610000|2022-01-27 01:56:50|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|5
1643248620000|2022-01-27 01:57:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1643248650000|2022-01-27 01:57:30|3593|3587|3593.8|3587.8|3593.8|3587.8|3593|3587|2
1643248670000|2022-01-27 01:57:50|3592.8|3586.8|3594|3588|3594|3588|3592.8|3586.8|2
1643248710000|2022-01-27 01:58:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1643248730000|2022-01-27 01:58:50|3593.8|3587.8|3592.8|3586.8|3594|3588|3592.8|3586.8|6
1643248740000|2022-01-27 01:59:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643248750000|2022-01-27 01:59:10|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643248760000|2022-01-27 01:59:20|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1643248770000|2022-01-27 01:59:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643248800000|2022-01-27 02:00:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643248810000|2022-01-27 02:00:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643248830000|2022-01-27 02:00:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643248840000|2022-01-27 02:00:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643248850000|2022-01-27 02:00:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643248860000|2022-01-27 02:01:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643248880000|2022-01-27 02:01:20|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|2
1643248890000|2022-01-27 02:01:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643248900000|2022-01-27 02:01:40|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|5
1643248910000|2022-01-27 02:01:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1643248920000|2022-01-27 02:02:00|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|6
1643248930000|2022-01-27 02:02:10|3593.5|3587.5|3593.3|3587.3|3594.3|3588.3|3592|3586|16
1643248940000|2022-01-27 02:02:20|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|3
1643248960000|2022-01-27 02:02:40|3593|3587|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|4
1643248970000|2022-01-27 02:02:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643248990000|2022-01-27 02:03:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|7
1643249000000|2022-01-27 02:03:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643249010000|2022-01-27 02:03:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643249020000|2022-01-27 02:03:40|3592.3|3586.3|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|10
1643249030000|2022-01-27 02:03:50|3592.3|3586.3|3593|3587|3593|3587|3592.3|3586.3|8
1643249040000|2022-01-27 02:04:00|3592.5|3586.5|3592.8|3586.8|3593|3587|3592.5|3586.5|7
1643249060000|2022-01-27 02:04:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|3
1643249090000|2022-01-27 02:04:50|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.5|3586.5|4
1643249100000|2022-01-27 02:05:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643249110000|2022-01-27 02:05:10|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|5
1643249130000|2022-01-27 02:05:30|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|3
1643249150000|2022-01-27 02:05:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643249160000|2022-01-27 02:06:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643249180000|2022-01-27 02:06:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643249190000|2022-01-27 02:06:30|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1643249200000|2022-01-27 02:06:40|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|2
1643249210000|2022-01-27 02:06:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643249220000|2022-01-27 02:07:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643249230000|2022-01-27 02:07:10|3591.3|3585.3|3590.8|3584.8|3592.3|3586.3|3590.8|3584.8|8
1643249240000|2022-01-27 02:07:20|3590|3584|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|5
1643249250000|2022-01-27 02:07:30|3589.3|3583.3|3589|3583|3590.5|3584.5|3588.8|3582.8|18
1643249260000|2022-01-27 02:07:40|3589.5|3583.5|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|2
1643249270000|2022-01-27 02:07:50|3588.3|3582.3|3589.3|3583.3|3589.5|3583.5|3588.3|3582.3|3
1643249280000|2022-01-27 02:08:00|3589.5|3583.5|3589.3|3583.3|3590|3584|3588.8|3582.8|5
1643249300000|2022-01-27 02:08:20|3589.5|3583.5|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|4
1643249310000|2022-01-27 02:08:30|3589.5|3583.5|3589.3|3583.3|3590|3584|3589.3|3583.3|6
1643249320000|2022-01-27 02:08:40|3589|3583|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|3
1643249330000|2022-01-27 02:08:50|3589|3583|3588.3|3582.3|3589.3|3583.3|3588.3|3582.3|8
1643249340000|2022-01-27 02:09:00|3588|3582|3588.3|3582.3|3589|3583|3587.5|3581.5|13
1643249370000|2022-01-27 02:09:30|3588.8|3582.8|3588.3|3582.3|3589|3583|3588.3|3582.3|5
1643249400000|2022-01-27 02:10:00|3588|3582|3589|3583|3589.8|3583.8|3588|3582|15
1643249470000|2022-01-27 02:11:10|3589.8|3583.8|3590.3|3584.3|3591|3585|3589.8|3583.8|14
1643249480000|2022-01-27 02:11:20|3590.5|3584.5|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|10
1643249490000|2022-01-27 02:11:30|3590.5|3584.5|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|6
1643249500000|2022-01-27 02:11:40|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|2
1643249510000|2022-01-27 02:11:50|3589.3|3583.3|3589.3|3583.3|3590.3|3584.3|3589.3|3583.3|4
1643249520000|2022-01-27 02:12:00|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|6
1643249530000|2022-01-27 02:12:10|3589|3583|3588.8|3582.8|3589.8|3583.8|3588.3|3582.3|7
1643249540000|2022-01-27 02:12:20|3588.3|3582.3|3589.5|3583.5|3590.3|3584.3|3588.3|3582.3|3
1643249580000|2022-01-27 02:13:00|3589|3583|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|10
1643249590000|2022-01-27 02:13:10|3589|3583|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|4
1643249630000|2022-01-27 02:13:50|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|5
1643249640000|2022-01-27 02:14:00|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|3
1643249740000|2022-01-27 02:15:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1643249770000|2022-01-27 02:16:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1643249780000|2022-01-27 02:16:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1643249870000|2022-01-27 02:17:50|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1643250220000|2022-01-27 02:23:40|3586.8|3580.8|3585.5|3579.5|3586.8|3580.8|3585.5|3579.5|2
1643250240000|2022-01-27 02:24:00|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|2
1643250260000|2022-01-27 02:24:20|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1643250270000|2022-01-27 02:24:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643250280000|2022-01-27 02:24:40|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|2
1643250310000|2022-01-27 02:25:10|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|2
1643250460000|2022-01-27 02:27:40|3585.3|3579.3|3584.5|3578.5|3585.3|3579.3|3584.3|3578.3|3
1643250580000|2022-01-27 02:29:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1643250590000|2022-01-27 02:29:50|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1643250600000|2022-01-27 02:30:00|3584.3|3578.3|3586.5|3580.5|3586.8|3580.8|3584.3|3578.3|16
1643250610000|2022-01-27 02:30:10|3586.8|3580.8|3587.3|3581.3|3587.5|3581.5|3586.8|3580.8|10
1643250620000|2022-01-27 02:30:20|3587|3581|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|14
1643250630000|2022-01-27 02:30:30|3588.8|3582.8|3588|3582|3589.3|3583.3|3587.8|3581.8|10
1643250640000|2022-01-27 02:30:40|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|6
1643250650000|2022-01-27 02:30:50|3588.3|3582.3|3586|3580|3588.3|3582.3|3586|3580|14
1643250660000|2022-01-27 02:31:00|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|4
1643250670000|2022-01-27 02:31:10|3587.3|3581.3|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|4
1643250680000|2022-01-27 02:31:20|3587|3581|3586.8|3580.8|3587|3581|3586.3|3580.3|8
1643250690000|2022-01-27 02:31:30|3587|3581|3587|3581|3587.5|3581.5|3587|3581|7
1643250700000|2022-01-27 02:31:40|3586.8|3580.8|3586.8|3580.8|3587.3|3581.3|3586.3|3580.3|11
1643250710000|2022-01-27 02:31:50|3587|3581|3586.8|3580.8|3587.5|3581.5|3586.5|3580.5|8
1643250720000|2022-01-27 02:32:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|9
1643250730000|2022-01-27 02:32:10|3587|3581|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|6
1643250740000|2022-01-27 02:32:20|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586|3580|4
1643250750000|2022-01-27 02:32:30|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|2
1643250760000|2022-01-27 02:32:40|3586|3580|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|4
1643250770000|2022-01-27 02:32:50|3586.8|3580.8|3586|3580|3586.8|3580.8|3585.8|3579.8|7
1643250780000|2022-01-27 02:33:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.8|3579.8|4
1643250790000|2022-01-27 02:33:10|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1643250800000|2022-01-27 02:33:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1643250810000|2022-01-27 02:33:30|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643250860000|2022-01-27 02:34:20|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|4
1643250870000|2022-01-27 02:34:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585|3579|3
1643250880000|2022-01-27 02:34:40|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|4
1643250900000|2022-01-27 02:35:00|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643250910000|2022-01-27 02:35:10|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|3
1643250920000|2022-01-27 02:35:20|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643250940000|2022-01-27 02:35:40|3586.5|3580.5|3586|3580|3586.5|3580.5|3585.8|3579.8|3
1643250950000|2022-01-27 02:35:50|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|5
1643250960000|2022-01-27 02:36:00|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.5|3579.5|6
1643250970000|2022-01-27 02:36:10|3586|3580|3586.3|3580.3|3586.5|3580.5|3585.8|3579.8|10
1643250980000|2022-01-27 02:36:20|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|4
1643250990000|2022-01-27 02:36:30|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|4
1643251000000|2022-01-27 02:36:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1643251010000|2022-01-27 02:36:50|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3585.8|3579.8|5
1643251020000|2022-01-27 02:37:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1643251030000|2022-01-27 02:37:10|3586|3580|3585.8|3579.8|3586|3580|3585.5|3579.5|3
1643251040000|2022-01-27 02:37:20|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1643251050000|2022-01-27 02:37:30|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.8|3579.8|8
1643251060000|2022-01-27 02:37:40|3585.5|3579.5|3584.6|3578.6|3585.5|3579.5|3584.6|3578.6|2
1643251070000|2022-01-27 02:37:50|3584.9|3578.9|3585.5|3579.5|3586|3580|3584.9|3578.9|6
1643251080000|2022-01-27 02:38:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|4
1643251090000|2022-01-27 02:38:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643251100000|2022-01-27 02:38:20|3586.8|3580.8|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|5
1643251110000|2022-01-27 02:38:30|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|2
1643251120000|2022-01-27 02:38:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1643251130000|2022-01-27 02:38:50|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|2
1643251140000|2022-01-27 02:39:00|3588|3582|3588.3|3582.3|3588.8|3582.8|3588|3582|6
1643251150000|2022-01-27 02:39:10|3588.5|3582.5|3589.5|3583.5|3589.8|3583.8|3588.5|3582.5|7
1643251160000|2022-01-27 02:39:20|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643251170000|2022-01-27 02:39:30|3589|3583|3589|3583|3589.5|3583.5|3589|3583|4
1643251180000|2022-01-27 02:39:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589|3583|5
1643251190000|2022-01-27 02:39:50|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|4
1643251200000|2022-01-27 02:40:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589|3583|6
1643251220000|2022-01-27 02:40:20|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|6
1643251230000|2022-01-27 02:40:30|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|4
1643251240000|2022-01-27 02:40:40|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|4
1643251250000|2022-01-27 02:40:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643251260000|2022-01-27 02:41:00|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|3
1643251270000|2022-01-27 02:41:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|7
1643251280000|2022-01-27 02:41:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1643251290000|2022-01-27 02:41:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643251300000|2022-01-27 02:41:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643251310000|2022-01-27 02:41:50|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643251320000|2022-01-27 02:42:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643251330000|2022-01-27 02:42:10|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1643251340000|2022-01-27 02:42:20|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1643251350000|2022-01-27 02:42:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1643251360000|2022-01-27 02:42:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643251370000|2022-01-27 02:42:50|3589.5|3583.5|3589|3583|3589.5|3583.5|3588.8|3582.8|4
1643251380000|2022-01-27 02:43:00|3589.3|3583.3|3589.8|3583.8|3589.8|3583.8|3589.3|3583.3|3
1643251390000|2022-01-27 02:43:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643251420000|2022-01-27 02:43:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643251430000|2022-01-27 02:43:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643251440000|2022-01-27 02:44:00|3589|3583|3588.8|3582.8|3589|3583|3588.5|3582.5|4
1643251500000|2022-01-27 02:45:00|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1643251510000|2022-01-27 02:45:10|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1643251530000|2022-01-27 02:45:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643251550000|2022-01-27 02:45:50|3588.8|3582.8|3588.5|3582.5|3589|3583|3588.5|3582.5|3
1643251560000|2022-01-27 02:46:00|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643251570000|2022-01-27 02:46:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643251600000|2022-01-27 02:46:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643251610000|2022-01-27 02:46:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643251620000|2022-01-27 02:47:00|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3587.5|3581.5|7
1643251630000|2022-01-27 02:47:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|3
1643251640000|2022-01-27 02:47:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643251650000|2022-01-27 02:47:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643251680000|2022-01-27 02:48:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643251700000|2022-01-27 02:48:20|3587.3|3581.3|3586.3|3580.3|3587.3|3581.3|3586.3|3580.3|4
1643251710000|2022-01-27 02:48:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1643251730000|2022-01-27 02:48:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643251750000|2022-01-27 02:49:10|3586.3|3580.3|3585.3|3579.3|3586.3|3580.3|3585.3|3579.3|6
1643251780000|2022-01-27 02:49:40|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|3
1643251790000|2022-01-27 02:49:50|3585|3579|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|4
1643251800000|2022-01-27 02:50:00|3585|3579|3585|3579|3585.3|3579.3|3585|3579|3
1643251820000|2022-01-27 02:50:20|3584.8|3578.8|3583.3|3577.3|3584.8|3578.8|3583.3|3577.3|2
1643251840000|2022-01-27 02:50:40|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1643251860000|2022-01-27 02:51:00|3583|3577|3582.8|3576.8|3583.5|3577.5|3582.8|3576.8|3
1643251880000|2022-01-27 02:51:20|3583|3577|3583|3577|3583|3577|3582.8|3576.8|3
1643251890000|2022-01-27 02:51:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643251910000|2022-01-27 02:51:50|3583|3577|3583|3577|3583|3577|3583|3577|1
1643251920000|2022-01-27 02:52:00|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643251930000|2022-01-27 02:52:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643251940000|2022-01-27 02:52:20|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|2
1643251950000|2022-01-27 02:52:30|3583.8|3577.8|3582|3576|3583.8|3577.8|3582|3576|7
1643251960000|2022-01-27 02:52:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643251970000|2022-01-27 02:52:50|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3580.3|3574.3|4
1643252000000|2022-01-27 02:53:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643252030000|2022-01-27 02:53:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643252050000|2022-01-27 02:54:10|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1643252060000|2022-01-27 02:54:20|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|3
1643252080000|2022-01-27 02:54:40|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|2
1643252100000|2022-01-27 02:55:00|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|3
1643252110000|2022-01-27 02:55:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643252120000|2022-01-27 02:55:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643252140000|2022-01-27 02:55:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643252160000|2022-01-27 02:56:00|3581|3575|3578.8|3572.8|3581|3575|3578.8|3572.8|4
1643252180000|2022-01-27 02:56:20|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.8|3572.8|3
1643252190000|2022-01-27 02:56:30|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1643252210000|2022-01-27 02:56:50|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1643252220000|2022-01-27 02:57:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3579|3573|3
1643252240000|2022-01-27 02:57:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643252250000|2022-01-27 02:57:30|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1643252260000|2022-01-27 02:57:40|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1643252270000|2022-01-27 02:57:50|3580.5|3574.5|3581|3575|3581.3|3575.3|3580.5|3574.5|5
1643252280000|2022-01-27 02:58:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643252290000|2022-01-27 02:58:10|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|5
1643252340000|2022-01-27 02:59:00|3580.8|3574.8|3580|3574|3580.8|3574.8|3580|3574|2
1643252350000|2022-01-27 02:59:10|3579|3573|3580|3574|3580|3574|3579|3573|2
1643252380000|2022-01-27 02:59:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643252390000|2022-01-27 02:59:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1643252400000|2022-01-27 03:00:00|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3578.3|3572.3|9
1643252430000|2022-01-27 03:00:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1643252440000|2022-01-27 03:00:40|3579|3573|3578.3|3572.3|3579|3573|3578.3|3572.3|3
1643252450000|2022-01-27 03:00:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643252460000|2022-01-27 03:01:00|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|4
1643252470000|2022-01-27 03:01:10|3576.5|3570.5|3577.8|3571.8|3577.8|3571.8|3576.5|3570.5|3
1643252480000|2022-01-27 03:01:20|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1643252490000|2022-01-27 03:01:30|3579|3573|3579|3573|3579.3|3573.3|3578.3|3572.3|14
1643252500000|2022-01-27 03:01:40|3578.5|3572.5|3580.3|3574.3|3581|3575|3578.5|3572.5|13
1643252510000|2022-01-27 03:01:50|3579.8|3573.8|3580|3574|3580.3|3574.3|3579.8|3573.8|4
1643252520000|2022-01-27 03:02:00|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580.3|3574.3|5
1643252540000|2022-01-27 03:02:20|3580|3574|3579.8|3573.8|3580.8|3574.8|3579.5|3573.5|5
1643252550000|2022-01-27 03:02:30|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|2
1643252570000|2022-01-27 03:02:50|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|3
1643252580000|2022-01-27 03:03:00|3580|3574|3579.3|3573.3|3580.5|3574.5|3579.3|3573.3|6
1643252590000|2022-01-27 03:03:10|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|3
1643252600000|2022-01-27 03:03:20|3581.5|3575.5|3582.5|3576.5|3583|3577|3581.5|3575.5|7
1643252610000|2022-01-27 03:03:30|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|5
1643252620000|2022-01-27 03:03:40|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643252630000|2022-01-27 03:03:50|3582.8|3576.8|3582.8|3576.8|3583.3|3577.3|3582.5|3576.5|9
1643252640000|2022-01-27 03:04:00|3583.3|3577.3|3584.8|3578.8|3584.8|3578.8|3582.3|3576.3|9
1643252650000|2022-01-27 03:04:10|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1643252660000|2022-01-27 03:04:20|3584.5|3578.5|3583|3577|3584.5|3578.5|3583|3577|4
1643252670000|2022-01-27 03:04:30|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.3|3576.3|8
1643252680000|2022-01-27 03:04:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643252690000|2022-01-27 03:04:50|3582|3576|3582|3576|3582.3|3576.3|3582|3576|5
1643252700000|2022-01-27 03:05:00|3582.3|3576.3|3581|3575|3582.3|3576.3|3581|3575|12
1643252710000|2022-01-27 03:05:10|3580|3574|3581.3|3575.3|3581.3|3575.3|3580|3574|10
1643252720000|2022-01-27 03:05:20|3581.5|3575.5|3582.8|3576.8|3583|3577|3581.5|3575.5|9
1643252730000|2022-01-27 03:05:30|3583|3577|3583.8|3577.8|3583.8|3577.8|3582.3|3576.3|12
1643252740000|2022-01-27 03:05:40|3583.5|3577.5|3583|3577|3583.8|3577.8|3583|3577|11
1643252750000|2022-01-27 03:05:50|3582.8|3576.8|3583|3577|3583.5|3577.5|3582.8|3576.8|3
1643252760000|2022-01-27 03:06:00|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643252770000|2022-01-27 03:06:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643252780000|2022-01-27 03:06:20|3583|3577|3583.5|3577.5|3583.5|3577.5|3582|3576|8
1643252800000|2022-01-27 03:06:40|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1643252810000|2022-01-27 03:06:50|3583.5|3577.5|3583|3577|3583.5|3577.5|3583|3577|2
1643252820000|2022-01-27 03:07:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643252830000|2022-01-27 03:07:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643252840000|2022-01-27 03:07:20|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643252850000|2022-01-27 03:07:30|3582.8|3576.8|3583.3|3577.3|3583.5|3577.5|3582.5|3576.5|6
1643252860000|2022-01-27 03:07:40|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643252870000|2022-01-27 03:07:50|3583.8|3577.8|3584|3578|3584|3578|3583|3577|7
1643252890000|2022-01-27 03:08:10|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|4
1643252900000|2022-01-27 03:08:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584|3578|3
1643252910000|2022-01-27 03:08:30|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|6
1643252920000|2022-01-27 03:08:40|3585.3|3579.3|3583.5|3577.5|3585.3|3579.3|3583.5|3577.5|6
1643252930000|2022-01-27 03:08:50|3582.8|3576.8|3583.3|3577.3|3583.5|3577.5|3582.5|3576.5|5
1643252940000|2022-01-27 03:09:00|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1643252950000|2022-01-27 03:09:10|3583.5|3577.5|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|3
1643252960000|2022-01-27 03:09:20|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1643252970000|2022-01-27 03:09:30|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643252980000|2022-01-27 03:09:40|3583.5|3577.5|3583|3577|3583.5|3577.5|3583|3577|3
1643253000000|2022-01-27 03:10:00|3584|3578|3582.8|3576.8|3584|3578|3582.8|3576.8|4
1643253010000|2022-01-27 03:10:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1643253020000|2022-01-27 03:10:20|3582.3|3576.3|3583|3577|3583|3577|3582|3576|4
1643253050000|2022-01-27 03:10:50|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1643253060000|2022-01-27 03:11:00|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1643253080000|2022-01-27 03:11:20|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1643253090000|2022-01-27 03:11:30|3582.3|3576.3|3583|3577|3583.5|3577.5|3582.3|3576.3|5
1643253100000|2022-01-27 03:11:40|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1643253140000|2022-01-27 03:12:20|3581.5|3575.5|3581.3|3575.3|3582.3|3576.3|3581.3|3575.3|3
1643253180000|2022-01-27 03:13:00|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643253190000|2022-01-27 03:13:10|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.5|3575.5|4
1643253210000|2022-01-27 03:13:30|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643253220000|2022-01-27 03:13:40|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1643253240000|2022-01-27 03:14:00|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1643253250000|2022-01-27 03:14:10|3582.3|3576.3|3582|3576|3582.5|3576.5|3582|3576|6
1643253270000|2022-01-27 03:14:30|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1643253280000|2022-01-27 03:14:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643253290000|2022-01-27 03:14:50|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1643253310000|2022-01-27 03:15:10|3582|3576|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|8
1643253340000|2022-01-27 03:15:40|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643253350000|2022-01-27 03:15:50|3583|3577|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|4
1643253360000|2022-01-27 03:16:00|3582.5|3576.5|3583.3|3577.3|3584.3|3578.3|3582.3|3576.3|9
1643253370000|2022-01-27 03:16:10|3583|3577|3582.3|3576.3|3583|3577|3582.3|3576.3|4
1643253380000|2022-01-27 03:16:20|3582.5|3576.5|3583.8|3577.8|3583.8|3577.8|3582.5|3576.5|3
1643253390000|2022-01-27 03:16:30|3583|3577|3584|3578|3584|3578|3583|3577|3
1643253400000|2022-01-27 03:16:40|3583.3|3577.3|3582.3|3576.3|3583.5|3577.5|3582.3|3576.3|6
1643253410000|2022-01-27 03:16:50|3582|3576|3583|3577|3583|3577|3582|3576|4
1643253420000|2022-01-27 03:17:00|3583.5|3577.5|3583.3|3577.3|3583.8|3577.8|3583.3|3577.3|4
1643253430000|2022-01-27 03:17:10|3583|3577|3582.3|3576.3|3583|3577|3581.8|3575.8|5
1643253440000|2022-01-27 03:17:20|3582|3576|3582.3|3576.3|3583.3|3577.3|3582|3576|6
1643253450000|2022-01-27 03:17:30|3582|3576|3582.3|3576.3|3582.5|3576.5|3582|3576|5
1643253460000|2022-01-27 03:17:40|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3582|3576|9
1643253480000|2022-01-27 03:18:00|3582.8|3576.8|3583|3577|3583|3577|3582.3|3576.3|3
1643253490000|2022-01-27 03:18:10|3582.3|3576.3|3582|3576|3582.5|3576.5|3582|3576|3
1643253500000|2022-01-27 03:18:20|3582.5|3576.5|3582|3576|3582.8|3576.8|3582|3576|5
1643253510000|2022-01-27 03:18:30|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|3
1643253520000|2022-01-27 03:18:40|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3582|3576|5
1643253530000|2022-01-27 03:18:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643253540000|2022-01-27 03:19:00|3582.3|3576.3|3582.3|3576.3|3582.8|3576.8|3582|3576|4
1643253550000|2022-01-27 03:19:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643253560000|2022-01-27 03:19:20|3583|3577|3583|3577|3583|3577|3583|3577|1
1643253580000|2022-01-27 03:19:40|3583.8|3577.8|3583.3|3577.3|3584.8|3578.8|3583.3|3577.3|6
1643253590000|2022-01-27 03:19:50|3583.8|3577.8|3582|3576|3583.8|3577.8|3582|3576|5
1643253600000|2022-01-27 03:20:00|3582.5|3576.5|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|3
1643253610000|2022-01-27 03:20:10|3582.5|3576.5|3582|3576|3582.8|3576.8|3582|3576|3
1643253630000|2022-01-27 03:20:30|3582.5|3576.5|3582|3576|3583|3577|3581.5|3575.5|9
1643253640000|2022-01-27 03:20:40|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643253650000|2022-01-27 03:20:50|3582|3576|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|3
1643253670000|2022-01-27 03:21:10|3580.8|3574.8|3580|3574|3580.8|3574.8|3580|3574|6
1643253680000|2022-01-27 03:21:20|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3579.5|3573.5|2
1643253700000|2022-01-27 03:21:40|3580|3574|3580|3574|3580.3|3574.3|3580|3574|3
1643253710000|2022-01-27 03:21:50|3580.3|3574.3|3580.5|3574.5|3581.5|3575.5|3580.3|3574.3|11
1643253730000|2022-01-27 03:22:10|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|5
1643253740000|2022-01-27 03:22:20|3581|3575|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|5
1643253760000|2022-01-27 03:22:40|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1643253790000|2022-01-27 03:23:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1643253800000|2022-01-27 03:23:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643253810000|2022-01-27 03:23:30|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643253830000|2022-01-27 03:23:50|3581|3575|3582.3|3576.3|3582.3|3576.3|3580.5|3574.5|7
1643253840000|2022-01-27 03:24:00|3582.8|3576.8|3582.8|3576.8|3583.5|3577.5|3582|3576|11
1643253850000|2022-01-27 03:24:10|3583.3|3577.3|3582.3|3576.3|3583.3|3577.3|3582.3|3576.3|5
1643253870000|2022-01-27 03:24:30|3582.8|3576.8|3582.5|3576.5|3583|3577|3582.5|3576.5|8
1643253880000|2022-01-27 03:24:40|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|5
1643253900000|2022-01-27 03:25:00|3582.5|3576.5|3582|3576|3582.8|3576.8|3581.8|3575.8|10
1643253910000|2022-01-27 03:25:10|3582.5|3576.5|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|4
1643253920000|2022-01-27 03:25:20|3583.8|3577.8|3584|3578|3584.3|3578.3|3583.8|3577.8|6
1643253940000|2022-01-27 03:25:40|3583.8|3577.8|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|3
1643253950000|2022-01-27 03:25:50|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643253960000|2022-01-27 03:26:00|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1643253970000|2022-01-27 03:26:10|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3583.3|3577.3|2
1643254020000|2022-01-27 03:27:00|3583.5|3577.5|3584|3578|3584.3|3578.3|3583.5|3577.5|5
1643254030000|2022-01-27 03:27:10|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584|3578|6
1643254040000|2022-01-27 03:27:20|3584|3578|3583.8|3577.8|3584|3578|3583.3|3577.3|6
1643254060000|2022-01-27 03:27:40|3584.3|3578.3|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|4
1643254070000|2022-01-27 03:27:50|3584.8|3578.8|3586|3580|3586.8|3580.8|3584.8|3578.8|6
1643254090000|2022-01-27 03:28:10|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|3
1643254100000|2022-01-27 03:28:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643254110000|2022-01-27 03:28:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643254130000|2022-01-27 03:28:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1643254150000|2022-01-27 03:29:10|3586.5|3580.5|3585.8|3579.8|3587.3|3581.3|3585.8|3579.8|4
1643254160000|2022-01-27 03:29:20|3587.3|3581.3|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|3
1643254180000|2022-01-27 03:29:40|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|3
1643254190000|2022-01-27 03:29:50|3588|3582|3587.8|3581.8|3588.5|3582.5|3587.8|3581.8|3
1643254200000|2022-01-27 03:30:00|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643254210000|2022-01-27 03:30:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1643254310000|2022-01-27 03:31:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643254320000|2022-01-27 03:32:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1643254330000|2022-01-27 03:32:10|3588.8|3582.8|3589|3583|3589.3|3583.3|3588.3|3582.3|7
1643254340000|2022-01-27 03:32:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643254360000|2022-01-27 03:32:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1643254370000|2022-01-27 03:32:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643254380000|2022-01-27 03:33:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643254390000|2022-01-27 03:33:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1643254420000|2022-01-27 03:33:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643254460000|2022-01-27 03:34:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1643254500000|2022-01-27 03:35:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643254530000|2022-01-27 03:35:30|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|2
1643254560000|2022-01-27 03:36:00|3588.5|3582.5|3590|3584|3590|3584|3588.5|3582.5|2
1643254580000|2022-01-27 03:36:20|3588.5|3582.5|3590|3584|3590|3584|3588.5|3582.5|2
1643254610000|2022-01-27 03:36:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1643254620000|2022-01-27 03:37:00|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1643254660000|2022-01-27 03:37:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643254670000|2022-01-27 03:37:50|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1643254680000|2022-01-27 03:38:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1643254700000|2022-01-27 03:38:20|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1643254710000|2022-01-27 03:38:30|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1643254730000|2022-01-27 03:38:50|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|3
1643254740000|2022-01-27 03:39:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643254750000|2022-01-27 03:39:10|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1643254760000|2022-01-27 03:39:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643254800000|2022-01-27 03:40:00|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1643254810000|2022-01-27 03:40:10|3585.8|3579.8|3584|3578|3585.8|3579.8|3584|3578|4
1643254820000|2022-01-27 03:40:20|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|2
1643254830000|2022-01-27 03:40:30|3583.8|3577.8|3582|3576|3583.8|3577.8|3582|3576|4
1643254840000|2022-01-27 03:40:40|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|2
1643254850000|2022-01-27 03:40:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643254880000|2022-01-27 03:41:20|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|2
1643254890000|2022-01-27 03:41:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|2
1643254900000|2022-01-27 03:41:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1643254910000|2022-01-27 03:41:50|3579|3573|3579|3573|3579|3573|3579|3573|1
1643254920000|2022-01-27 03:42:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1643255020000|2022-01-27 03:43:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643255130000|2022-01-27 03:45:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643255140000|2022-01-27 03:45:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643255160000|2022-01-27 03:46:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1643255190000|2022-01-27 03:46:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643255430000|2022-01-27 03:50:30|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1643255440000|2022-01-27 03:50:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1643255450000|2022-01-27 03:50:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1643255460000|2022-01-27 03:51:00|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643255470000|2022-01-27 03:51:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643255490000|2022-01-27 03:51:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643255510000|2022-01-27 03:51:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643255570000|2022-01-27 03:52:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1643255580000|2022-01-27 03:53:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1643255600000|2022-01-27 03:53:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643255800000|2022-01-27 03:56:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643255960000|2022-01-27 03:59:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643255990000|2022-01-27 03:59:50|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1643256010000|2022-01-27 04:00:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643256020000|2022-01-27 04:00:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1643256060000|2022-01-27 04:01:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1643256620000|2022-01-27 04:10:20|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643257200000|2022-01-27 04:20:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1643257450000|2022-01-27 04:24:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643257510000|2022-01-27 04:25:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1643257730000|2022-01-27 04:28:50|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1643258050000|2022-01-27 04:34:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643258190000|2022-01-27 04:36:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643258220000|2022-01-27 04:37:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643258250000|2022-01-27 04:37:30|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|2
1643258270000|2022-01-27 04:37:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643258340000|2022-01-27 04:39:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643258370000|2022-01-27 04:39:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643258530000|2022-01-27 04:42:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643258570000|2022-01-27 04:42:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1643258600000|2022-01-27 04:43:20|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1643258610000|2022-01-27 04:43:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643258620000|2022-01-27 04:43:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1643258630000|2022-01-27 04:43:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1643258640000|2022-01-27 04:44:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643258650000|2022-01-27 04:44:10|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643258800000|2022-01-27 04:46:40|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1643258810000|2022-01-27 04:46:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643258830000|2022-01-27 04:47:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1643258850000|2022-01-27 04:47:30|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1643258860000|2022-01-27 04:47:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643258980000|2022-01-27 04:49:40|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643258990000|2022-01-27 04:49:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643259000000|2022-01-27 04:50:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643259010000|2022-01-27 04:50:10|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1643259120000|2022-01-27 04:52:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643259440000|2022-01-27 04:57:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643259490000|2022-01-27 04:58:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643259550000|2022-01-27 04:59:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643259570000|2022-01-27 04:59:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643259760000|2022-01-27 05:02:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643259770000|2022-01-27 05:02:50|3581.4|3575.4|3582|3576|3582|3576|3581.4|3575.4|2
1643259780000|2022-01-27 05:03:00|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|2
1643260080000|2022-01-27 05:08:00|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1643260100000|2022-01-27 05:08:20|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1643260110000|2022-01-27 05:08:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643260240000|2022-01-27 05:10:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1643260460000|2022-01-27 05:14:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643260530000|2022-01-27 05:15:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643261320000|2022-01-27 05:28:40|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|2
1643261400000|2022-01-27 05:30:00|3581|3575|3581.8|3575.8|3581.8|3575.8|3581|3575|4
1643261410000|2022-01-27 05:30:10|3581.5|3575.5|3584.8|3578.8|3584.8|3578.8|3581.3|3575.3|10
1643261420000|2022-01-27 05:30:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1643261430000|2022-01-27 05:30:30|3584.8|3578.8|3584|3578|3584.8|3578.8|3583.8|3577.8|6
1643261440000|2022-01-27 05:30:40|3583.8|3577.8|3583|3577|3584|3578|3583|3577|6
1643261450000|2022-01-27 05:30:50|3582.8|3576.8|3582|3576|3582.8|3576.8|3582|3576|4
1643261460000|2022-01-27 05:31:00|3582.3|3576.3|3583|3577|3583|3577|3582.3|3576.3|3
1643261470000|2022-01-27 05:31:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582|3576|5
1643261480000|2022-01-27 05:31:20|3583.5|3577.5|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|3
1643261490000|2022-01-27 05:31:30|3584.5|3578.5|3582.3|3576.3|3584.5|3578.5|3582.3|3576.3|9
1643261500000|2022-01-27 05:31:40|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|3
1643261520000|2022-01-27 05:32:00|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|3
1643261530000|2022-01-27 05:32:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643261540000|2022-01-27 05:32:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1643261550000|2022-01-27 05:32:30|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643261560000|2022-01-27 05:32:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1643261570000|2022-01-27 05:32:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1643261580000|2022-01-27 05:33:00|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|4
1643261590000|2022-01-27 05:33:10|3581.8|3575.8|3582|3576|3582.3|3576.3|3581.8|3575.8|3
1643261600000|2022-01-27 05:33:20|3582.5|3576.5|3583.8|3577.8|3584.3|3578.3|3582.5|3576.5|7
1643261610000|2022-01-27 05:33:30|3584.3|3578.3|3584|3578|3584.3|3578.3|3583.3|3577.3|5
1643261640000|2022-01-27 05:34:00|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643261660000|2022-01-27 05:34:20|3585|3579|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|4
1643261670000|2022-01-27 05:34:30|3584.5|3578.5|3583.8|3577.8|3584.8|3578.8|3583.8|3577.8|6
1643261680000|2022-01-27 05:34:40|3584|3578|3583.8|3577.8|3584|3578|3583.5|3577.5|6
1643261690000|2022-01-27 05:34:50|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1643261700000|2022-01-27 05:35:00|3583.8|3577.8|3583.8|3577.8|3584|3578|3583.8|3577.8|3
1643261710000|2022-01-27 05:35:10|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|3
1643261720000|2022-01-27 05:35:20|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1643261730000|2022-01-27 05:35:30|3584|3578|3583.5|3577.5|3584|3578|3583.3|3577.3|4
1643261750000|2022-01-27 05:35:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1643261760000|2022-01-27 05:36:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|5
1643261770000|2022-01-27 05:36:10|3583.3|3577.3|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|3
1643261780000|2022-01-27 05:36:20|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1643261790000|2022-01-27 05:36:30|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|4
1643261840000|2022-01-27 05:37:20|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|6
1643261860000|2022-01-27 05:37:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643261870000|2022-01-27 05:37:50|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|3
1643261880000|2022-01-27 05:38:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|4
1643261890000|2022-01-27 05:38:10|3581|3575|3581|3575|3581|3575|3580.8|3574.8|3
1643261930000|2022-01-27 05:38:50|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|2
1643261950000|2022-01-27 05:39:10|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643261960000|2022-01-27 05:39:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1643261970000|2022-01-27 05:39:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643261980000|2022-01-27 05:39:40|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643261990000|2022-01-27 05:39:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1643262000000|2022-01-27 05:40:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1643262010000|2022-01-27 05:40:10|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1643262030000|2022-01-27 05:40:30|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643262040000|2022-01-27 05:40:40|3580.8|3574.8|3579.5|3573.5|3580.8|3574.8|3579.5|3573.5|7
1643262130000|2022-01-27 05:42:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1643262140000|2022-01-27 05:42:20|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1643262160000|2022-01-27 05:42:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1643262170000|2022-01-27 05:42:50|3578.8|3572.8|3578.8|3572.8|3579.3|3573.3|3578.3|3572.3|7
1643262180000|2022-01-27 05:43:00|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|2
1643262190000|2022-01-27 05:43:10|3578.5|3572.5|3578|3572|3578.5|3572.5|3577.3|3571.3|8
1643262200000|2022-01-27 05:43:20|3577.5|3571.5|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|4
1643262210000|2022-01-27 05:43:30|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|10
1643262220000|2022-01-27 05:43:40|3575|3569|3574.8|3568.8|3575.5|3569.5|3574.8|3568.8|7
1643262230000|2022-01-27 05:43:50|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|8
1643262240000|2022-01-27 05:44:00|3575.5|3569.5|3575|3569|3575.5|3569.5|3574.5|3568.5|6
1643262250000|2022-01-27 05:44:10|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.3|3568.3|6
1643262260000|2022-01-27 05:44:20|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.3|3567.3|8
1643262270000|2022-01-27 05:44:30|3573.3|3567.3|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|7
1643262280000|2022-01-27 05:44:40|3573.5|3567.5|3570|3564|3573.8|3567.8|3570|3564|8
1643262290000|2022-01-27 05:44:50|3570.5|3564.5|3570.8|3564.8|3571|3565|3570.5|3564.5|4
1643262300000|2022-01-27 05:45:00|3570.5|3564.5|3571.3|3565.3|3571.3|3565.3|3570.5|3564.5|6
1643262310000|2022-01-27 05:45:10|3572|3566|3570.5|3564.5|3572.8|3566.8|3570.3|3564.3|14
1643262320000|2022-01-27 05:45:20|3570.3|3564.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|3
1643262330000|2022-01-27 05:45:30|3570|3564|3570.5|3564.5|3571|3565|3570|3564|8
1643262340000|2022-01-27 05:45:40|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1643262350000|2022-01-27 05:45:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|5
1643262360000|2022-01-27 05:46:00|3570|3564|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1643262370000|2022-01-27 05:46:10|3569.5|3563.5|3570|3564|3570|3564|3569.3|3563.3|6
1643262380000|2022-01-27 05:46:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|6
1643262390000|2022-01-27 05:46:30|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|3
1643262400000|2022-01-27 05:46:40|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|5
1643262410000|2022-01-27 05:46:50|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1643262420000|2022-01-27 05:47:00|3569.8|3563.8|3570|3564|3570|3564|3569.5|3563.5|6
1643262430000|2022-01-27 05:47:10|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1643262440000|2022-01-27 05:47:20|3570.8|3564.8|3570.5|3564.5|3571.3|3565.3|3570.4|3564.4|4
1643262450000|2022-01-27 05:47:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1643262460000|2022-01-27 05:47:40|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1643262470000|2022-01-27 05:47:50|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1643262480000|2022-01-27 05:48:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1643262490000|2022-01-27 05:48:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|4
1643262500000|2022-01-27 05:48:20|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1643262510000|2022-01-27 05:48:30|3570.5|3564.5|3571.3|3565.3|3571.3|3565.3|3570.5|3564.5|4
1643262520000|2022-01-27 05:48:40|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|6
1643262530000|2022-01-27 05:48:50|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1643262540000|2022-01-27 05:49:00|3570.8|3564.8|3570.3|3564.3|3571|3565|3570.3|3564.3|5
1643262550000|2022-01-27 05:49:10|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|7
1643262560000|2022-01-27 05:49:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1643262580000|2022-01-27 05:49:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1643262590000|2022-01-27 05:49:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1643262600000|2022-01-27 05:50:00|3571.3|3565.3|3571.8|3565.8|3572|3566|3571.3|3565.3|5
1643262610000|2022-01-27 05:50:10|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1643262620000|2022-01-27 05:50:20|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|4
1643262650000|2022-01-27 05:50:50|3572.5|3566.5|3573|3567|3573.8|3567.8|3572.5|3566.5|8
1643262660000|2022-01-27 05:51:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3571.8|3565.8|6
1643262680000|2022-01-27 05:51:20|3572|3566|3571.8|3565.8|3572.3|3566.3|3571.5|3565.5|11
1643262690000|2022-01-27 05:51:30|3572|3566|3573|3567|3573|3567|3571.8|3565.8|9
1643262710000|2022-01-27 05:51:50|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|3
1643262720000|2022-01-27 05:52:00|3572.8|3566.8|3573.8|3567.8|3573.8|3567.8|3572.8|3566.8|4
1643262730000|2022-01-27 05:52:10|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|4
1643262740000|2022-01-27 05:52:20|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|3
1643262750000|2022-01-27 05:52:30|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|6
1643262760000|2022-01-27 05:52:40|3575.5|3569.5|3574.5|3568.5|3575.8|3569.8|3574.5|3568.5|5
1643262770000|2022-01-27 05:52:50|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|3
1643262780000|2022-01-27 05:53:00|3574.5|3568.5|3577.3|3571.3|3577.3|3571.3|3574.5|3568.5|6
1643262790000|2022-01-27 05:53:10|3577.5|3571.5|3578.5|3572.5|3578.5|3572.5|3577.5|3571.5|5
1643262800000|2022-01-27 05:53:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1643262810000|2022-01-27 05:53:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1643262830000|2022-01-27 05:53:50|3578.8|3572.8|3578.8|3572.8|3579.9|3573.9|3578.6|3572.6|4
1643262840000|2022-01-27 05:54:00|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|3
1643262850000|2022-01-27 05:54:10|3580|3574|3582|3576|3582.8|3576.8|3580|3574|14
1643262860000|2022-01-27 05:54:20|3581.8|3575.8|3583|3577|3583|3577|3581.8|3575.8|9
1643262880000|2022-01-27 05:54:40|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|4
1643262890000|2022-01-27 05:54:50|3583|3577|3583.5|3577.5|3583.5|3577.5|3582.5|3576.5|5
1643262900000|2022-01-27 05:55:00|3584.5|3578.5|3588|3582|3588|3582|3584.5|3578.5|13
1643262910000|2022-01-27 05:55:10|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.8|3581.8|6
1643262920000|2022-01-27 05:55:20|3588.3|3582.3|3590.5|3584.5|3591|3585|3588.3|3582.3|11
1643262930000|2022-01-27 05:55:30|3590.3|3584.3|3593.3|3587.3|3593.8|3587.8|3589.8|3583.8|16
1643262940000|2022-01-27 05:55:40|3593.8|3587.8|3595|3589|3596.8|3590.8|3593.8|3587.8|17
1643262950000|2022-01-27 05:55:50|3595.3|3589.3|3595.5|3589.5|3596.5|3590.5|3595.3|3589.3|11
1643262960000|2022-01-27 05:56:00|3594.8|3588.8|3597|3591|3598.8|3592.8|3594.8|3588.8|18
1643262970000|2022-01-27 05:56:10|3597.3|3591.3|3599.3|3593.3|3599.3|3593.3|3597.3|3591.3|11
1643262980000|2022-01-27 05:56:20|3599.8|3593.8|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|6
1643262990000|2022-01-27 05:56:30|3600|3594|3601|3595|3601|3595|3599.5|3593.5|11
1643263000000|2022-01-27 05:56:40|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643263010000|2022-01-27 05:56:50|3600.8|3594.8|3600.3|3594.3|3601.3|3595.3|3600.3|3594.3|5
1643263020000|2022-01-27 05:57:00|3599.8|3593.8|3598.8|3592.8|3600.3|3594.3|3598.8|3592.8|17
1643263030000|2022-01-27 05:57:10|3598.3|3592.3|3600|3594|3600.5|3594.5|3597.8|3591.8|16
1643263040000|2022-01-27 05:57:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|7
1643263050000|2022-01-27 05:57:30|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.5|3592.5|5
1643263060000|2022-01-27 05:57:40|3598.5|3592.5|3598.3|3592.3|3599.3|3593.3|3597.8|3591.8|7
1643263070000|2022-01-27 05:57:50|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598|3592|5
1643263080000|2022-01-27 05:58:00|3598.5|3592.5|3600.5|3594.5|3600.5|3594.5|3598|3592|10
1643263090000|2022-01-27 05:58:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643263100000|2022-01-27 05:58:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1643263110000|2022-01-27 05:58:30|3599.8|3593.8|3600|3594|3600|3594|3598.8|3592.8|3
1643263120000|2022-01-27 05:58:40|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643263140000|2022-01-27 05:59:00|3600|3594|3603.3|3597.3|3603.5|3597.5|3600|3594|10
1643263150000|2022-01-27 05:59:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1643263160000|2022-01-27 05:59:20|3601.8|3595.8|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|3
1643263170000|2022-01-27 05:59:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643263190000|2022-01-27 05:59:50|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643263200000|2022-01-27 06:00:00|3603.3|3597.3|3607.3|3601.3|3607.5|3601.5|3603.3|3597.3|9
1643263210000|2022-01-27 06:00:10|3608|3602|3608.3|3602.3|3609.5|3603.5|3608|3602|10
1643263220000|2022-01-27 06:00:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|6
1643263230000|2022-01-27 06:00:30|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|6
1643263240000|2022-01-27 06:00:40|3607.5|3601.5|3609.3|3603.3|3609.8|3603.8|3607.3|3601.3|9
1643263250000|2022-01-27 06:00:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643263260000|2022-01-27 06:01:00|3609.3|3603.3|3611.8|3605.8|3612|3606|3609|3603|9
1643263270000|2022-01-27 06:01:10|3611.5|3605.5|3609.3|3603.3|3611.5|3605.5|3609.3|3603.3|8
1643263280000|2022-01-27 06:01:20|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.5|3601.5|5
1643263290000|2022-01-27 06:01:30|3608.8|3602.8|3612.3|3606.3|3612.3|3606.3|3607.8|3601.8|10
1643263300000|2022-01-27 06:01:40|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|5
1643263310000|2022-01-27 06:01:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643263320000|2022-01-27 06:02:00|3611.5|3605.5|3614.3|3608.3|3614.3|3608.3|3611.5|3605.5|9
1643263330000|2022-01-27 06:02:10|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1643263340000|2022-01-27 06:02:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643263350000|2022-01-27 06:02:30|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.5|3608.5|4
1643263360000|2022-01-27 06:02:40|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|9
1643263370000|2022-01-27 06:02:50|3614|3608|3615.3|3609.3|3615.3|3609.3|3614|3608|5
1643263380000|2022-01-27 06:03:00|3615|3609|3618.8|3612.8|3618.8|3612.8|3615|3609|7
1643263390000|2022-01-27 06:03:10|3619|3613|3617.5|3611.5|3619.3|3613.3|3617.5|3611.5|7
1643263400000|2022-01-27 06:03:20|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|5
1643263410000|2022-01-27 06:03:30|3616.5|3610.5|3619.8|3613.8|3619.8|3613.8|3616.5|3610.5|9
1643263420000|2022-01-27 06:03:40|3620|3614|3619.8|3613.8|3623.3|3617.3|3619.8|3613.8|14
1643263430000|2022-01-27 06:03:50|3619.5|3613.5|3619|3613|3619.8|3613.8|3619|3613|6
1643263440000|2022-01-27 06:04:00|3619.3|3613.3|3621.8|3615.8|3621.8|3615.8|3619.3|3613.3|11
1643263450000|2022-01-27 06:04:10|3621.5|3615.5|3621|3615|3621.8|3615.8|3621|3615|10
1643263460000|2022-01-27 06:04:20|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|5
1643263470000|2022-01-27 06:04:30|3621.3|3615.3|3619.8|3613.8|3621.5|3615.5|3619.8|3613.8|10
1643263480000|2022-01-27 06:04:40|3620|3614|3621.3|3615.3|3621.5|3615.5|3619.8|3613.8|9
1643263490000|2022-01-27 06:04:50|3620.8|3614.8|3618.8|3612.8|3620.8|3614.8|3618.8|3612.8|8
1643263500000|2022-01-27 06:05:00|3619|3613|3622.3|3616.3|3622.3|3616.3|3619|3613|8
1643263510000|2022-01-27 06:05:10|3622.5|3616.5|3626.3|3620.3|3626.3|3620.3|3622.5|3616.5|13
1643263520000|2022-01-27 06:05:20|3626.5|3620.5|3623.8|3617.8|3626.8|3620.8|3623.8|3617.8|12
1643263530000|2022-01-27 06:05:30|3624.3|3618.3|3627.3|3621.3|3627.8|3621.8|3624.3|3618.3|16
1643263540000|2022-01-27 06:05:40|3627|3621|3627.8|3621.8|3628|3622|3626.8|3620.8|6
1643263550000|2022-01-27 06:05:50|3627.5|3621.5|3628|3622|3628.5|3622.5|3627.5|3621.5|7
1643263560000|2022-01-27 06:06:00|3628.3|3622.3|3625.8|3619.8|3628.3|3622.3|3625.8|3619.8|7
1643263570000|2022-01-27 06:06:10|3625.5|3619.5|3623.8|3617.8|3625.5|3619.5|3623.5|3617.5|6
1643263580000|2022-01-27 06:06:20|3623.5|3617.5|3620.5|3614.5|3623.5|3617.5|3620.5|3614.5|8
1643263590000|2022-01-27 06:06:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|7
1643263600000|2022-01-27 06:06:40|3620.8|3614.8|3621|3615|3621|3615|3620.3|3614.3|4
1643263610000|2022-01-27 06:06:50|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|5
1643263620000|2022-01-27 06:07:00|3619.5|3613.5|3620.8|3614.8|3620.8|3614.8|3619.5|3613.5|6
1643263630000|2022-01-27 06:07:10|3621.3|3615.3|3622.8|3616.8|3622.8|3616.8|3621.3|3615.3|5
1643263640000|2022-01-27 06:07:20|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1643263650000|2022-01-27 06:07:30|3623.3|3617.3|3624.8|3618.8|3624.8|3618.8|3623|3617|7
1643263660000|2022-01-27 06:07:40|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643263670000|2022-01-27 06:07:50|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624|3618|4
1643263680000|2022-01-27 06:08:00|3624.5|3618.5|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|4
1643263690000|2022-01-27 06:08:10|3625.8|3619.8|3626.8|3620.8|3627.3|3621.3|3625.8|3619.8|13
1643263700000|2022-01-27 06:08:20|3626.5|3620.5|3624.5|3618.5|3626.5|3620.5|3624.5|3618.5|6
1643263710000|2022-01-27 06:08:30|3624.3|3618.3|3624|3618|3624.5|3618.5|3624|3618|7
1643263720000|2022-01-27 06:08:40|3624.3|3618.3|3626|3620|3626.5|3620.5|3624.3|3618.3|6
1643263730000|2022-01-27 06:08:50|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|14
1643263740000|2022-01-27 06:09:00|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.5|3619.5|8
1643263750000|2022-01-27 06:09:10|3626|3620|3625.5|3619.5|3626|3620|3625.3|3619.3|8
1643263760000|2022-01-27 06:09:20|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|3
1643263770000|2022-01-27 06:09:30|3625|3619|3624.3|3618.3|3625|3619|3624.3|3618.3|2
1643263780000|2022-01-27 06:09:40|3624.5|3618.5|3625.5|3619.5|3625.8|3619.8|3624.5|3618.5|11
1643263790000|2022-01-27 06:09:50|3625.8|3619.8|3625.5|3619.5|3626.5|3620.5|3625.5|3619.5|5
1643263800000|2022-01-27 06:10:00|3625.3|3619.3|3627.3|3621.3|3627.3|3621.3|3624.8|3618.8|10
1643263810000|2022-01-27 06:10:10|3627|3621|3627|3621|3627|3621|3626.5|3620.5|4
1643263820000|2022-01-27 06:10:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643263830000|2022-01-27 06:10:30|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1643263840000|2022-01-27 06:10:40|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|5
1643263850000|2022-01-27 06:10:50|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|4
1643263860000|2022-01-27 06:11:00|3625.8|3619.8|3627|3621|3627.3|3621.3|3625.8|3619.8|6
1643263870000|2022-01-27 06:11:10|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|3
1643263880000|2022-01-27 06:11:20|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643263890000|2022-01-27 06:11:30|3627|3621|3626|3620|3627|3621|3626|3620|8
1643263900000|2022-01-27 06:11:40|3625.8|3619.8|3623.5|3617.5|3625.8|3619.8|3622.3|3616.3|10
1643263910000|2022-01-27 06:11:50|3623.8|3617.8|3624.3|3618.3|3624.8|3618.8|3623.8|3617.8|10
1643263920000|2022-01-27 06:12:00|3624|3618|3625.3|3619.3|3625.3|3619.3|3624|3618|6
1643263930000|2022-01-27 06:12:10|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|4
1643263940000|2022-01-27 06:12:20|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.5|3619.5|3
1643263950000|2022-01-27 06:12:30|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1643263960000|2022-01-27 06:12:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643263970000|2022-01-27 06:12:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|5
1643263980000|2022-01-27 06:13:00|3625|3619|3626.8|3620.8|3627.3|3621.3|3625|3619|6
1643263990000|2022-01-27 06:13:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1643264000000|2022-01-27 06:13:20|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1643264010000|2022-01-27 06:13:30|3627.5|3621.5|3627.8|3621.8|3628.5|3622.5|3627.5|3621.5|6
1643264020000|2022-01-27 06:13:40|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|3
1643264030000|2022-01-27 06:13:50|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1643264040000|2022-01-27 06:14:00|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1643264050000|2022-01-27 06:14:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1643264060000|2022-01-27 06:14:20|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643264080000|2022-01-27 06:14:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1643264090000|2022-01-27 06:14:50|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|5
1643264100000|2022-01-27 06:15:00|3626.8|3620.8|3628.5|3622.5|3628.5|3622.5|3626.8|3620.8|8
1643264110000|2022-01-27 06:15:10|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643264120000|2022-01-27 06:15:20|3627.8|3621.8|3626.8|3620.8|3627.8|3621.8|3626.8|3620.8|5
1643264130000|2022-01-27 06:15:30|3626.5|3620.5|3624.3|3618.3|3626.5|3620.5|3624.3|3618.3|14
1643264140000|2022-01-27 06:15:40|3624|3618|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|3
1643264150000|2022-01-27 06:15:50|3624.5|3618.5|3624.3|3618.3|3625|3619|3624.3|3618.3|8
1643264160000|2022-01-27 06:16:00|3624.5|3618.5|3626|3620|3626|3620|3624.5|3618.5|3
1643264170000|2022-01-27 06:16:10|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|5
1643264180000|2022-01-27 06:16:20|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|3
1643264190000|2022-01-27 06:16:30|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1643264210000|2022-01-27 06:16:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1643264220000|2022-01-27 06:17:00|3626.8|3620.8|3625.5|3619.5|3626.8|3620.8|3625.5|3619.5|3
1643264240000|2022-01-27 06:17:20|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643264250000|2022-01-27 06:17:30|3624.8|3618.8|3623|3617|3625|3619|3623|3617|5
1643264260000|2022-01-27 06:17:40|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.3|3616.3|5
1643264270000|2022-01-27 06:17:50|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1643264280000|2022-01-27 06:18:00|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|2
1643264290000|2022-01-27 06:18:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1643264300000|2022-01-27 06:18:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643264310000|2022-01-27 06:18:30|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643264350000|2022-01-27 06:19:10|3623.8|3617.8|3622.5|3616.5|3623.8|3617.8|3622|3616|6
1643264360000|2022-01-27 06:19:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1643264370000|2022-01-27 06:19:30|3622.3|3616.3|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|4
1643264390000|2022-01-27 06:19:50|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|3
1643264410000|2022-01-27 06:20:10|3621.8|3615.8|3621.5|3615.5|3622|3616|3621.5|3615.5|4
1643264420000|2022-01-27 06:20:20|3621.3|3615.3|3620.1|3614.1|3621.3|3615.3|3619.6|3613.6|7
1643264430000|2022-01-27 06:20:30|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|3
1643264440000|2022-01-27 06:20:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643264450000|2022-01-27 06:20:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643264470000|2022-01-27 06:21:10|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|3
1643264480000|2022-01-27 06:21:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643264500000|2022-01-27 06:21:40|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|2
1643264520000|2022-01-27 06:22:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643264530000|2022-01-27 06:22:10|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|3
1643264540000|2022-01-27 06:22:20|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|2
1643264550000|2022-01-27 06:22:30|3618|3612|3617.3|3611.3|3618|3612|3617.3|3611.3|2
1643264560000|2022-01-27 06:22:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643264570000|2022-01-27 06:22:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643264580000|2022-01-27 06:23:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643264610000|2022-01-27 06:23:30|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|3
1643264620000|2022-01-27 06:23:40|3615.8|3609.8|3614|3608|3615.8|3609.8|3613.8|3607.8|7
1643264630000|2022-01-27 06:23:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643264640000|2022-01-27 06:24:00|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|3
1643264670000|2022-01-27 06:24:30|3615|3609|3612|3606|3615|3609|3611.8|3605.8|15
1643264680000|2022-01-27 06:24:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643264690000|2022-01-27 06:24:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643264710000|2022-01-27 06:25:10|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1643264720000|2022-01-27 06:25:20|3612.3|3606.3|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|5
1643264730000|2022-01-27 06:25:30|3611.5|3605.5|3611.8|3605.8|3612|3606|3611|3605|7
1643264750000|2022-01-27 06:25:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643264760000|2022-01-27 06:26:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611|3605|4
1643264770000|2022-01-27 06:26:10|3611.3|3605.3|3609.8|3603.8|3611.3|3605.3|3609.8|3603.8|10
1643264800000|2022-01-27 06:26:40|3608.8|3602.8|3610|3604|3610|3604|3608.8|3602.8|2
1643264810000|2022-01-27 06:26:50|3609|3603|3609.5|3603.5|3610|3604|3609|3603|5
1643264820000|2022-01-27 06:27:00|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|3
1643264830000|2022-01-27 06:27:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643264840000|2022-01-27 06:27:20|3608.8|3602.8|3609|3603|3609|3603|3608.3|3602.3|5
1643264850000|2022-01-27 06:27:30|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3608.5|3602.5|4
1643264860000|2022-01-27 06:27:40|3608.3|3602.3|3609.8|3603.8|3610|3604|3608.3|3602.3|8
1643264870000|2022-01-27 06:27:50|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1643264880000|2022-01-27 06:28:00|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|4
1643264890000|2022-01-27 06:28:10|3607|3601|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|5
1643264900000|2022-01-27 06:28:20|3607.8|3601.8|3609.3|3603.3|3609.3|3603.3|3607.5|3601.5|7
1643264910000|2022-01-27 06:28:30|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|4
1643264920000|2022-01-27 06:28:40|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1643264930000|2022-01-27 06:28:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|4
1643264940000|2022-01-27 06:29:00|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.5|3602.5|8
1643264950000|2022-01-27 06:29:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643264960000|2022-01-27 06:29:20|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1643264980000|2022-01-27 06:29:40|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643264990000|2022-01-27 06:29:50|3609.5|3603.5|3608.3|3602.3|3610|3604|3607.4|3601.4|14
1643265000000|2022-01-27 06:30:00|3608.8|3602.8|3607|3601|3608.8|3602.8|3607|3601|16
1643265010000|2022-01-27 06:30:10|3606.8|3600.8|3605.8|3599.8|3607|3601|3605.8|3599.8|5
1643265020000|2022-01-27 06:30:20|3605.5|3599.5|3604.4|3598.4|3605.5|3599.5|3604.4|3598.4|5
1643265040000|2022-01-27 06:30:40|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|3
1643265050000|2022-01-27 06:30:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1643265060000|2022-01-27 06:31:00|3602|3596|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|4
1643265080000|2022-01-27 06:31:20|3601.5|3595.5|3599.8|3593.8|3601.5|3595.5|3598.8|3592.8|4
1643265090000|2022-01-27 06:31:30|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|4
1643265100000|2022-01-27 06:31:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3597.8|3591.8|4
1643265110000|2022-01-27 06:31:50|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643265120000|2022-01-27 06:32:00|3598|3592|3597|3591|3598.3|3592.3|3597|3591|6
1643265130000|2022-01-27 06:32:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1643265140000|2022-01-27 06:32:20|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|2
1643265150000|2022-01-27 06:32:30|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|3
1643265160000|2022-01-27 06:32:40|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|2
1643265170000|2022-01-27 06:32:50|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1643265180000|2022-01-27 06:33:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3599.3|3593.3|7
1643265190000|2022-01-27 06:33:10|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643265200000|2022-01-27 06:33:20|3601.3|3595.3|3602.5|3596.5|3602.5|3596.5|3601.3|3595.3|3
1643265210000|2022-01-27 06:33:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643265230000|2022-01-27 06:33:50|3602.5|3596.5|3603|3597|3603|3597|3602.5|3596.5|3
1643265240000|2022-01-27 06:34:00|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.8|3595.8|4
1643265250000|2022-01-27 06:34:10|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1643265260000|2022-01-27 06:34:20|3601|3595|3601.3|3595.3|3601.5|3595.5|3601|3595|5
1643265280000|2022-01-27 06:34:40|3601|3595|3600|3594|3601|3595|3600|3594|5
1643265290000|2022-01-27 06:34:50|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1643265300000|2022-01-27 06:35:00|3599.5|3593.5|3598.3|3592.3|3599.5|3593.5|3597.8|3591.8|6
1643265310000|2022-01-27 06:35:10|3598.5|3592.5|3599.8|3593.8|3599.8|3593.8|3598.5|3592.5|5
1643265330000|2022-01-27 06:35:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1643265350000|2022-01-27 06:35:50|3600.8|3594.8|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|4
1643265360000|2022-01-27 06:36:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643265370000|2022-01-27 06:36:10|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|3
1643265390000|2022-01-27 06:36:30|3601|3595|3602.3|3596.3|3602.5|3596.5|3601|3595|5
1643265400000|2022-01-27 06:36:40|3602|3596|3599.4|3593.4|3602|3596|3599.4|3593.4|2
1643265410000|2022-01-27 06:36:50|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|3
1643265420000|2022-01-27 06:37:00|3595.8|3589.8|3595|3589|3595.8|3589.8|3595|3589|3
1643265430000|2022-01-27 06:37:10|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|3
1643265450000|2022-01-27 06:37:30|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|4
1643265460000|2022-01-27 06:37:40|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|6
1643265480000|2022-01-27 06:38:00|3590.5|3584.5|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|3
1643265490000|2022-01-27 06:38:10|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|2
1643265500000|2022-01-27 06:38:20|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|4
1643265510000|2022-01-27 06:38:30|3592.5|3586.5|3590.5|3584.5|3592.8|3586.8|3590.5|3584.5|8
1643265530000|2022-01-27 06:38:50|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|4
1643265540000|2022-01-27 06:39:00|3590|3584|3591.3|3585.3|3591.3|3585.3|3590|3584|4
1643265560000|2022-01-27 06:39:20|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1643265570000|2022-01-27 06:39:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1643265580000|2022-01-27 06:39:40|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1643265590000|2022-01-27 06:39:50|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|4
1643265600000|2022-01-27 06:40:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1643265610000|2022-01-27 06:40:10|3588.3|3582.3|3590|3584|3590.3|3584.3|3588.3|3582.3|4
1643265620000|2022-01-27 06:40:20|3589.8|3583.8|3587|3581|3589.8|3583.8|3587|3581|6
1643265630000|2022-01-27 06:40:30|3588.3|3582.3|3587|3581|3588.3|3582.3|3587|3581|2
1643265650000|2022-01-27 06:40:50|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1643265660000|2022-01-27 06:41:00|3588.5|3582.5|3589.8|3583.8|3589.8|3583.8|3588.5|3582.5|2
1643265670000|2022-01-27 06:41:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643265690000|2022-01-27 06:41:30|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643265700000|2022-01-27 06:41:40|3590|3584|3590.5|3584.5|3591|3585|3590|3584|4
1643265710000|2022-01-27 06:41:50|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643265720000|2022-01-27 06:42:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1643265730000|2022-01-27 06:42:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643265740000|2022-01-27 06:42:20|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643265750000|2022-01-27 06:42:30|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1643265760000|2022-01-27 06:42:40|3590.5|3584.5|3590|3584|3590.5|3584.5|3589.8|3583.8|5
1643265780000|2022-01-27 06:43:00|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1643265790000|2022-01-27 06:43:10|3589|3583|3587.8|3581.8|3589|3583|3587.8|3581.8|5
1643265800000|2022-01-27 06:43:20|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1643265810000|2022-01-27 06:43:30|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1643265820000|2022-01-27 06:43:40|3588.8|3582.8|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|4
1643265830000|2022-01-27 06:43:50|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1643265840000|2022-01-27 06:44:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643265850000|2022-01-27 06:44:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1643265860000|2022-01-27 06:44:20|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1643265870000|2022-01-27 06:44:30|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|3
1643265880000|2022-01-27 06:44:40|3587.8|3581.8|3587|3581|3587.8|3581.8|3587|3581|6
1643265900000|2022-01-27 06:45:00|3586.8|3580.8|3587|3581|3587.3|3581.3|3586.5|3580.5|6
1643265910000|2022-01-27 06:45:10|3586.8|3580.8|3585.5|3579.5|3586.8|3580.8|3585|3579|7
1643265920000|2022-01-27 06:45:20|3586|3580|3585.5|3579.5|3586|3580|3585.5|3579.5|3
1643265930000|2022-01-27 06:45:30|3585.8|3579.8|3585.5|3579.5|3586|3580|3585.3|3579.3|5
1643265940000|2022-01-27 06:45:40|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|3
1643265950000|2022-01-27 06:45:50|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1643265960000|2022-01-27 06:46:00|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|5
1643265970000|2022-01-27 06:46:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1643265990000|2022-01-27 06:46:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643266000000|2022-01-27 06:46:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.8|3580.8|4
1643266010000|2022-01-27 06:46:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587|3581|5
1643266020000|2022-01-27 06:47:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1643266040000|2022-01-27 06:47:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|3
1643266060000|2022-01-27 06:47:40|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643266070000|2022-01-27 06:47:50|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1643266080000|2022-01-27 06:48:00|3588|3582|3586.8|3580.8|3588|3582|3586.8|3580.8|5
1643266090000|2022-01-27 06:48:10|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1643266110000|2022-01-27 06:48:30|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|4
1643266120000|2022-01-27 06:48:40|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1643266130000|2022-01-27 06:48:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1643266140000|2022-01-27 06:49:00|3587|3581|3587.8|3581.8|3588|3582|3587|3581|8
1643266150000|2022-01-27 06:49:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643266160000|2022-01-27 06:49:20|3586.5|3580.5|3587|3581|3587.5|3581.5|3586.3|3580.3|8
1643266180000|2022-01-27 06:49:40|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3585.8|3579.8|3
1643266190000|2022-01-27 06:49:50|3586|3580|3586|3580|3587|3581|3585.8|3579.8|15
1643266200000|2022-01-27 06:50:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|4
1643266210000|2022-01-27 06:50:10|3586.3|3580.3|3587.3|3581.3|3587.3|3581.3|3586.3|3580.3|8
1643266220000|2022-01-27 06:50:20|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|3
1643266230000|2022-01-27 06:50:30|3587.5|3581.5|3587.8|3581.8|3588.3|3582.3|3587.5|3581.5|6
1643266240000|2022-01-27 06:50:40|3587.5|3581.5|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|6
1643266250000|2022-01-27 06:50:50|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|2
1643266260000|2022-01-27 06:51:00|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1643266270000|2022-01-27 06:51:10|3587.3|3581.3|3586.8|3580.8|3588|3582|3586.5|3580.5|7
1643266280000|2022-01-27 06:51:20|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1643266290000|2022-01-27 06:51:30|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.8|3579.8|4
1643266300000|2022-01-27 06:51:40|3586.5|3580.5|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1643266320000|2022-01-27 06:52:00|3586|3580|3586|3580|3586|3580|3585.3|3579.3|5
1643266330000|2022-01-27 06:52:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643266340000|2022-01-27 06:52:20|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.3|3579.3|4
1643266350000|2022-01-27 06:52:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1643266370000|2022-01-27 06:52:50|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.8|3579.8|2
1643266380000|2022-01-27 06:53:00|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.5|3579.5|7
1643266390000|2022-01-27 06:53:10|3587|3581|3586.3|3580.3|3587|3581|3586.3|3580.3|2
1643266400000|2022-01-27 06:53:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1643266410000|2022-01-27 06:53:30|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|3
1643266430000|2022-01-27 06:53:50|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|7
1643266440000|2022-01-27 06:54:00|3587.3|3581.3|3589.5|3583.5|3589.8|3583.8|3587.3|3581.3|6
1643266450000|2022-01-27 06:54:10|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3588|3582|8
1643266460000|2022-01-27 06:54:20|3588|3582|3590|3584|3590|3584|3588|3582|5
1643266490000|2022-01-27 06:54:50|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643266500000|2022-01-27 06:55:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643266510000|2022-01-27 06:55:10|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|13
1643266520000|2022-01-27 06:55:20|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|7
1643266530000|2022-01-27 06:55:30|3591.8|3585.8|3591.8|3585.8|3592.3|3586.3|3590.8|3584.8|9
1643266540000|2022-01-27 06:55:40|3592|3586|3591.5|3585.5|3592.3|3586.3|3591|3585|11
1643266550000|2022-01-27 06:55:50|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|13
1643266560000|2022-01-27 06:56:00|3591|3585|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|9
1643266570000|2022-01-27 06:56:10|3592.3|3586.3|3594|3588|3594|3588|3592.3|3586.3|6
1643266580000|2022-01-27 06:56:20|3594.3|3588.3|3595.5|3589.5|3595.5|3589.5|3594|3588|8
1643266590000|2022-01-27 06:56:30|3594.3|3588.3|3596.5|3590.5|3596.5|3590.5|3594.3|3588.3|8
1643266600000|2022-01-27 06:56:40|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1643266610000|2022-01-27 06:56:50|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1643266620000|2022-01-27 06:57:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643266630000|2022-01-27 06:57:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643266640000|2022-01-27 06:57:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1643266650000|2022-01-27 06:57:30|3595.8|3589.8|3595|3589|3595.8|3589.8|3595|3589|4
1643266660000|2022-01-27 06:57:40|3594.3|3588.3|3591.8|3585.8|3594.3|3588.3|3591.8|3585.8|3
1643266670000|2022-01-27 06:57:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643266680000|2022-01-27 06:58:00|3591.8|3585.8|3590|3584|3591.8|3585.8|3590|3584|3
1643266690000|2022-01-27 06:58:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643266710000|2022-01-27 06:58:30|3589.5|3583.5|3589|3583|3589.5|3583.5|3588.5|3582.5|5
1643266730000|2022-01-27 06:58:50|3588.5|3582.5|3587|3581|3588.5|3582.5|3587|3581|4
1643266740000|2022-01-27 06:59:00|3586.9|3580.9|3587|3581|3587.1|3581.1|3586.9|3580.9|4
1643266750000|2022-01-27 06:59:10|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|3
1643266770000|2022-01-27 06:59:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643266780000|2022-01-27 06:59:40|3588.3|3582.3|3586.6|3580.6|3588.3|3582.3|3586.6|3580.6|4
1643266790000|2022-01-27 06:59:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643266800000|2022-01-27 07:00:00|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|3
1643266810000|2022-01-27 07:00:10|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|2
1643266820000|2022-01-27 07:00:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643266890000|2022-01-27 07:01:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643266900000|2022-01-27 07:01:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643266920000|2022-01-27 07:02:00|3589.5|3583.5|3586.5|3580.5|3589.5|3583.5|3586.5|3580.5|3
1643266930000|2022-01-27 07:02:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1643266940000|2022-01-27 07:02:20|3588.3|3582.3|3590|3584|3590|3584|3588.3|3582.3|3
1643266950000|2022-01-27 07:02:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643266970000|2022-01-27 07:02:50|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1643266990000|2022-01-27 07:03:10|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1643267000000|2022-01-27 07:03:20|3590|3584|3591|3585|3591|3585|3590|3584|3
1643267010000|2022-01-27 07:03:30|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643267090000|2022-01-27 07:04:50|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1643267110000|2022-01-27 07:05:10|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1643267120000|2022-01-27 07:05:20|3592|3586|3591.8|3585.8|3592|3586|3591.5|3585.5|5
1643267130000|2022-01-27 07:05:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643267140000|2022-01-27 07:05:40|3592.8|3586.8|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|3
1643267190000|2022-01-27 07:06:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3592|3586|4
1643267230000|2022-01-27 07:07:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643267330000|2022-01-27 07:08:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643267360000|2022-01-27 07:09:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1643267510000|2022-01-27 07:11:50|3594.8|3588.8|3595|3589|3595|3589|3594.5|3588.5|3
1643267520000|2022-01-27 07:12:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643267550000|2022-01-27 07:12:30|3595.9|3589.9|3598|3592|3598|3592|3595.9|3589.9|2
1643267560000|2022-01-27 07:12:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643267570000|2022-01-27 07:12:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643267590000|2022-01-27 07:13:10|3600|3594|3598.5|3592.5|3600|3594|3598.3|3592.3|4
1643267600000|2022-01-27 07:13:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643267640000|2022-01-27 07:14:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643267660000|2022-01-27 07:14:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643267680000|2022-01-27 07:14:40|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1643267710000|2022-01-27 07:15:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643267750000|2022-01-27 07:15:50|3597|3591|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1643267760000|2022-01-27 07:16:00|3596|3590|3597|3591|3597|3591|3596|3590|2
1643267770000|2022-01-27 07:16:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643267850000|2022-01-27 07:17:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643267870000|2022-01-27 07:17:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643267930000|2022-01-27 07:18:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1643267940000|2022-01-27 07:19:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1643268000000|2022-01-27 07:20:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1643268020000|2022-01-27 07:20:20|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|2
1643268060000|2022-01-27 07:21:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1643268070000|2022-01-27 07:21:10|3594.3|3588.3|3595|3589|3595|3589|3594.3|3588.3|3
1643268080000|2022-01-27 07:21:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1643268130000|2022-01-27 07:22:10|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1643268140000|2022-01-27 07:22:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643268150000|2022-01-27 07:22:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643268160000|2022-01-27 07:22:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643268180000|2022-01-27 07:23:00|3594.8|3588.8|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|4
1643268200000|2022-01-27 07:23:20|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|2
1643268210000|2022-01-27 07:23:30|3593.3|3587.3|3595.8|3589.8|3595.8|3589.8|3593.3|3587.3|3
1643268220000|2022-01-27 07:23:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643268230000|2022-01-27 07:23:50|3594.5|3588.5|3596.5|3590.5|3596.5|3590.5|3594.5|3588.5|2
1643268260000|2022-01-27 07:24:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643268350000|2022-01-27 07:25:50|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|2
1643268370000|2022-01-27 07:26:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643268420000|2022-01-27 07:27:00|3597.3|3591.3|3599.8|3593.8|3599.8|3593.8|3597.3|3591.3|4
1643268430000|2022-01-27 07:27:10|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|4
1643268440000|2022-01-27 07:27:20|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643268490000|2022-01-27 07:28:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1643268520000|2022-01-27 07:28:40|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|4
1643268530000|2022-01-27 07:28:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643268540000|2022-01-27 07:29:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643268570000|2022-01-27 07:29:30|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1643268580000|2022-01-27 07:29:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643268600000|2022-01-27 07:30:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599|3593|4
1643268610000|2022-01-27 07:30:10|3600|3594|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|4
1643268630000|2022-01-27 07:30:30|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1643268640000|2022-01-27 07:30:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1643268820000|2022-01-27 07:33:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643268840000|2022-01-27 07:34:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643268890000|2022-01-27 07:34:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643269140000|2022-01-27 07:39:00|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|2
1643269200000|2022-01-27 07:40:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643269310000|2022-01-27 07:41:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643269380000|2022-01-27 07:43:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643269390000|2022-01-27 07:43:10|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1643269430000|2022-01-27 07:43:50|3598.5|3592.5|3595.5|3589.5|3598.8|3592.8|3595.5|3589.5|4
1643269440000|2022-01-27 07:44:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643269450000|2022-01-27 07:44:10|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|2
1643269470000|2022-01-27 07:44:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643269500000|2022-01-27 07:45:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643269540000|2022-01-27 07:45:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643269550000|2022-01-27 07:45:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643269560000|2022-01-27 07:46:00|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3593.3|3587.3|3
1643269580000|2022-01-27 07:46:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1643269590000|2022-01-27 07:46:30|3592.5|3586.5|3591|3585|3592.5|3586.5|3591|3585|4
1643269670000|2022-01-27 07:47:50|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|2
1643269690000|2022-01-27 07:48:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643269760000|2022-01-27 07:49:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643269780000|2022-01-27 07:49:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1643269840000|2022-01-27 07:50:40|3589.8|3583.8|3586.8|3580.8|3589.8|3583.8|3586.8|3580.8|2
1643269850000|2022-01-27 07:50:50|3586.5|3580.5|3583.3|3577.3|3586.5|3580.5|3583.3|3577.3|2
1643269860000|2022-01-27 07:51:00|3582|3576|3580.9|3574.9|3582|3576|3580.9|3574.9|3
1643269870000|2022-01-27 07:51:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1643269950000|2022-01-27 07:52:30|3579.1|3573.1|3579.8|3573.8|3581.5|3575.5|3578.3|3572.3|8
1643269960000|2022-01-27 07:52:40|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|2
1643269980000|2022-01-27 07:53:00|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|4
1643270010000|2022-01-27 07:53:30|3579.5|3573.5|3580|3574|3580|3574|3579.5|3573.5|2
1643270020000|2022-01-27 07:53:40|3580.3|3574.3|3580.3|3574.3|3581.5|3575.5|3580.3|3574.3|4
1643270030000|2022-01-27 07:53:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1643270050000|2022-01-27 07:54:10|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1643270080000|2022-01-27 07:54:40|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1643270090000|2022-01-27 07:54:50|3581|3575|3580.3|3574.3|3581|3575|3580.3|3574.3|3
1643270120000|2022-01-27 07:55:20|3580.5|3574.5|3583.8|3577.8|3583.8|3577.8|3580.5|3574.5|5
1643270130000|2022-01-27 07:55:30|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1643270140000|2022-01-27 07:55:40|3584.3|3578.3|3583|3577|3584.3|3578.3|3583|3577|3
1643270150000|2022-01-27 07:55:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|3
1643270160000|2022-01-27 07:56:00|3583|3577|3583|3577|3583|3577|3583|3577|1
1643270210000|2022-01-27 07:56:50|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|3
1643270220000|2022-01-27 07:57:00|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|2
1643270230000|2022-01-27 07:57:10|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1643270260000|2022-01-27 07:57:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1643270270000|2022-01-27 07:57:50|3581.8|3575.8|3580|3574|3581.8|3575.8|3580|3574|2
1643270280000|2022-01-27 07:58:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1643270300000|2022-01-27 07:58:20|3580.8|3574.8|3583|3577|3583|3577|3580.8|3574.8|3
1643270310000|2022-01-27 07:58:30|3584.5|3578.5|3584.6|3578.6|3585|3579|3584.4|3578.4|4
1643270320000|2022-01-27 07:58:40|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1643270330000|2022-01-27 07:58:50|3584.3|3578.3|3584.8|3578.8|3584.8|3578.8|3584.3|3578.3|2
1643270340000|2022-01-27 07:59:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1643270360000|2022-01-27 07:59:20|3585.8|3579.8|3594.3|3584|3594.3|3584|3585.8|3579.8|2
1643270370000|2022-01-27 07:59:30|3594||3594||3594||3594||1
1643270380000|2022-01-27 07:59:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643270390000|2022-01-27 07:59:50|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|2
1643270400000|2022-01-27 08:00:00|3597.1|3591.1|3597.4|3591.4|3598.6|3592.6|3594.6|3588.6|8
1643270410000|2022-01-27 08:00:10|3597.9|3591.9|3595.6|3589.6|3599.1|3593.1|3595.6|3589.6|6
1643270420000|2022-01-27 08:00:20|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|3
1643270430000|2022-01-27 08:00:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643270440000|2022-01-27 08:00:40|3595.3|3589.3|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|5
1643270460000|2022-01-27 08:01:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|7
1643270480000|2022-01-27 08:01:20|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1643270500000|2022-01-27 08:01:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643270510000|2022-01-27 08:01:50|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643270520000|2022-01-27 08:02:00|3594.8|3588.8|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1643270530000|2022-01-27 08:02:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643270580000|2022-01-27 08:03:00|3594.8|3588.8|3601|3595|3601|3595|3594.8|3588.8|9
1643270590000|2022-01-27 08:03:10|3600|3594|3597.8|3591.8|3600|3594|3597.8|3591.8|9
1643270600000|2022-01-27 08:03:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3597|3591|4
1643270630000|2022-01-27 08:03:50|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|5
1643270640000|2022-01-27 08:04:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643270650000|2022-01-27 08:04:10|3599.5|3593.5|3599.8|3593.8|3600.5|3594.5|3599.5|3593.5|3
1643270660000|2022-01-27 08:04:20|3600|3594|3601.3|3595.3|3601.3|3595.3|3600|3594|4
1643270670000|2022-01-27 08:04:30|3601.5|3595.5|3611.8|3605.8|3611.8|3605.8|3601.5|3595.5|5
1643270680000|2022-01-27 08:04:40|3612|3606|3607.5|3601.5|3613.5|3607.5|3607.3|3601.3|6
1643270690000|2022-01-27 08:04:50|3607|3601|3605.8|3599.8|3607|3601|3605.5|3599.5|3
1643270710000|2022-01-27 08:05:10|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.3|3599.3|5
1643270720000|2022-01-27 08:05:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643270730000|2022-01-27 08:05:30|3605.8|3599.8|3603.3|3597.3|3605.8|3599.8|3603|3597|6
1643270740000|2022-01-27 08:05:40|3603|3597|3601.3|3595.3|3603|3597|3601.3|3595.3|3
1643270750000|2022-01-27 08:05:50|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1643270760000|2022-01-27 08:06:00|3602.8|3596.8|3605|3599|3605|3599|3602.8|3596.8|4
1643270770000|2022-01-27 08:06:10|3605.3|3599.3|3605|3599|3605.5|3599.5|3605|3599|5
1643270780000|2022-01-27 08:06:20|3605.8|3599.8|3604.8|3598.8|3605.8|3599.8|3604.8|3598.8|3
1643270790000|2022-01-27 08:06:30|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.5|3597.5|3
1643270810000|2022-01-27 08:06:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643270820000|2022-01-27 08:07:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643270840000|2022-01-27 08:07:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1643270850000|2022-01-27 08:07:30|3604.3|3598.3|3606.5|3600.5|3606.5|3600.5|3604.3|3598.3|4
1643270860000|2022-01-27 08:07:40|3606.8|3600.8|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|3
1643270870000|2022-01-27 08:07:50|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643270890000|2022-01-27 08:08:10|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|2
1643270900000|2022-01-27 08:08:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643270910000|2022-01-27 08:08:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643270940000|2022-01-27 08:09:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643270960000|2022-01-27 08:09:20|3608.8|3602.8|3608|3602|3609.5|3603.5|3608|3602|5
1643270980000|2022-01-27 08:09:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643271000000|2022-01-27 08:10:00|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|3
1643271050000|2022-01-27 08:10:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643271060000|2022-01-27 08:11:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643271090000|2022-01-27 08:11:30|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|3
1643271100000|2022-01-27 08:11:40|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|2
1643271230000|2022-01-27 08:13:50|3611|3605|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|5
1643271240000|2022-01-27 08:14:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643271260000|2022-01-27 08:14:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643271270000|2022-01-27 08:14:30|3611.3|3605.3|3615|3609|3615.3|3609.3|3611.3|3605.3|5
1643271280000|2022-01-27 08:14:40|3614.3|3608.3|3615.5|3609.5|3615.5|3609.5|3614.3|3608.3|3
1643271300000|2022-01-27 08:15:00|3615.8|3609.8|3618|3612|3619|3613|3615.8|3609.8|6
1643271310000|2022-01-27 08:15:10|3618.3|3612.3|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|4
1643271320000|2022-01-27 08:15:20|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1643271350000|2022-01-27 08:15:50|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643271360000|2022-01-27 08:16:00|3619.8|3613.8|3622|3616|3622|3616|3619.8|3613.8|3
1643271370000|2022-01-27 08:16:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643271380000|2022-01-27 08:16:20|3619.5|3613.5|3617.4|3611.4|3619.5|3613.5|3617.4|3611.4|6
1643271390000|2022-01-27 08:16:30|3617.1|3611.1|3616.3|3610.3|3617.1|3611.1|3616.3|3610.3|2
1643271400000|2022-01-27 08:16:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615|3609|4
1643271410000|2022-01-27 08:16:50|3615.8|3609.8|3618.8|3612.8|3618.8|3612.8|3615.8|3609.8|3
1643271420000|2022-01-27 08:17:00|3619|3613|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1643271430000|2022-01-27 08:17:10|3620|3614|3618|3612|3620|3614|3618|3612|4
1643271440000|2022-01-27 08:17:20|3617|3611|3617.5|3611.5|3618.3|3612.3|3617|3611|3
1643271450000|2022-01-27 08:17:30|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.3|3610.3|3
1643271470000|2022-01-27 08:17:50|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1643271480000|2022-01-27 08:18:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643271510000|2022-01-27 08:18:30|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|4
1643271530000|2022-01-27 08:18:50|3614.8|3608.8|3616.3|3610.3|3616.3|3610.3|3614.8|3608.8|2
1643271540000|2022-01-27 08:19:00|3617.5|3611.5|3618|3612|3618|3612|3617|3611|4
1643271550000|2022-01-27 08:19:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643271560000|2022-01-27 08:19:20|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|4
1643271570000|2022-01-27 08:19:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643271600000|2022-01-27 08:20:00|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|3
1643271610000|2022-01-27 08:20:10|3618.3|3612.3|3618.8|3612.8|3619|3613|3618.3|3612.3|4
1643271620000|2022-01-27 08:20:20|3619|3613|3619.8|3613.8|3619.8|3613.8|3619|3613|5
1643271630000|2022-01-27 08:20:30|3620|3614|3619.8|3613.8|3620|3614|3618.8|3612.8|3
1643271640000|2022-01-27 08:20:40|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643271660000|2022-01-27 08:21:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1643271680000|2022-01-27 08:21:20|3619.3|3613.3|3618|3612|3619.3|3613.3|3618|3612|2
1643271710000|2022-01-27 08:21:50|3617.3|3611.3|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|2
1643271730000|2022-01-27 08:22:10|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643271750000|2022-01-27 08:22:30|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|2
1643271760000|2022-01-27 08:22:40|3615.3|3609.3|3617.5|3611.5|3617.5|3611.5|3615.3|3609.3|7
1643271770000|2022-01-27 08:22:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643271780000|2022-01-27 08:23:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643271800000|2022-01-27 08:23:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643271820000|2022-01-27 08:23:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643271830000|2022-01-27 08:23:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643271850000|2022-01-27 08:24:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643271880000|2022-01-27 08:24:40|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643271900000|2022-01-27 08:25:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643271910000|2022-01-27 08:25:10|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|2
1643271940000|2022-01-27 08:25:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643271950000|2022-01-27 08:25:50|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1643271960000|2022-01-27 08:26:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643271970000|2022-01-27 08:26:10|3619|3613|3619.8|3613.8|3620|3614|3618.5|3612.5|7
1643271990000|2022-01-27 08:26:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643272000000|2022-01-27 08:26:40|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|2
1643272010000|2022-01-27 08:26:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1643272020000|2022-01-27 08:27:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643272030000|2022-01-27 08:27:10|3618|3612|3617.3|3611.3|3618|3612|3617.3|3611.3|2
1643272050000|2022-01-27 08:27:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643272110000|2022-01-27 08:28:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643272140000|2022-01-27 08:29:00|3618|3612|3619.5|3613.5|3619.5|3613.5|3618|3612|2
1643272150000|2022-01-27 08:29:10|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|2
1643272160000|2022-01-27 08:29:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643272170000|2022-01-27 08:29:30|3619|3613|3619|3613|3619.3|3613.3|3618.8|3612.8|5
1643272200000|2022-01-27 08:30:00|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|2
1643272210000|2022-01-27 08:30:10|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617|3611|3
1643272230000|2022-01-27 08:30:30|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|2
1643272240000|2022-01-27 08:30:40|3616.8|3610.8|3616|3610|3617|3611|3616|3610|8
1643272250000|2022-01-27 08:30:50|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643272260000|2022-01-27 08:31:00|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|3
1643272270000|2022-01-27 08:31:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643272280000|2022-01-27 08:31:20|3617|3611|3619.5|3613.5|3619.5|3613.5|3617|3611|2
1643272290000|2022-01-27 08:31:30|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|3
1643272320000|2022-01-27 08:32:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643272340000|2022-01-27 08:32:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643272360000|2022-01-27 08:32:40|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1643272370000|2022-01-27 08:32:50|3619|3613|3621.3|3615.3|3621.3|3615.3|3619|3613|3
1643272380000|2022-01-27 08:33:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1643272400000|2022-01-27 08:33:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643272410000|2022-01-27 08:33:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643272440000|2022-01-27 08:34:00|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|2
1643272450000|2022-01-27 08:34:10|3619.5|3613.5|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|2
1643272460000|2022-01-27 08:34:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643272500000|2022-01-27 08:35:00|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|3
1643272530000|2022-01-27 08:35:30|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1643272540000|2022-01-27 08:35:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643272550000|2022-01-27 08:35:50|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643272580000|2022-01-27 08:36:20|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1643272600000|2022-01-27 08:36:40|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643272610000|2022-01-27 08:36:50|3620|3614|3621.5|3615.5|3621.5|3615.5|3620|3614|3
1643272620000|2022-01-27 08:37:00|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1643272640000|2022-01-27 08:37:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643272650000|2022-01-27 08:37:30|3620.3|3614.3|3617.8|3611.8|3620.5|3614.5|3617.8|3611.8|4
1643272660000|2022-01-27 08:37:40|3618|3612|3619.3|3613.3|3619.3|3613.3|3618|3612|2
1643272670000|2022-01-27 08:37:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643272680000|2022-01-27 08:38:00|3620|3614|3618|3612|3620.8|3614.8|3618|3612|7
1643272690000|2022-01-27 08:38:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643272700000|2022-01-27 08:38:20|3619|3613|3620.8|3614.8|3620.8|3614.8|3619|3613|4
1643272710000|2022-01-27 08:38:30|3620.3|3614.3|3619|3613|3620.5|3614.5|3619|3613|5
1643272720000|2022-01-27 08:38:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|6
1643272730000|2022-01-27 08:38:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1643272740000|2022-01-27 08:39:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1643272760000|2022-01-27 08:39:20|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|2
1643272770000|2022-01-27 08:39:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643272800000|2022-01-27 08:40:00|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1643272820000|2022-01-27 08:40:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643272840000|2022-01-27 08:40:40|3617.3|3611.3|3614.8|3608.8|3617.3|3611.3|3614.8|3608.8|3
1643272850000|2022-01-27 08:40:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1643272880000|2022-01-27 08:41:20|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|2
1643272920000|2022-01-27 08:42:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643272950000|2022-01-27 08:42:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643273000000|2022-01-27 08:43:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643273060000|2022-01-27 08:44:20|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1643273070000|2022-01-27 08:44:30|3616.8|3610.8|3614.8|3608.8|3616.8|3610.8|3614.8|3608.8|4
1643273090000|2022-01-27 08:44:50|3615|3609|3615.8|3609.8|3616|3610|3615|3609|3
1643273100000|2022-01-27 08:45:00|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|2
1643273110000|2022-01-27 08:45:10|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|2
1643273120000|2022-01-27 08:45:20|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|2
1643273140000|2022-01-27 08:45:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1643273150000|2022-01-27 08:45:50|3616.3|3610.3|3616|3610|3617.3|3611.3|3616|3610|4
1643273160000|2022-01-27 08:46:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643273220000|2022-01-27 08:47:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643273240000|2022-01-27 08:47:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643273310000|2022-01-27 08:48:30|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|2
1643273340000|2022-01-27 08:49:00|3615.8|3609.8|3615|3609|3615.8|3609.8|3614.8|3608.8|4
1643273370000|2022-01-27 08:49:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|2
1643273380000|2022-01-27 08:49:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643273440000|2022-01-27 08:50:40|3614.8|3608.8|3616.3|3610.3|3616.3|3610.3|3614.8|3608.8|2
1643273500000|2022-01-27 08:51:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1643273610000|2022-01-27 08:53:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643273620000|2022-01-27 08:53:40|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|3
1643273700000|2022-01-27 08:55:00|3617.8|3611.8|3619.3|3613.3|3620.3|3614.3|3617.8|3611.8|6
1643273710000|2022-01-27 08:55:10|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1643273730000|2022-01-27 08:55:30|3619.3|3613.3|3621.3|3615.3|3621.3|3615.3|3619.3|3613.3|3
1643273740000|2022-01-27 08:55:40|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|3
1643273750000|2022-01-27 08:55:50|3619.5|3613.5|3618|3612|3619.5|3613.5|3618|3612|4
1643273760000|2022-01-27 08:56:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643273770000|2022-01-27 08:56:10|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|2
1643273780000|2022-01-27 08:56:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643273810000|2022-01-27 08:56:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643273820000|2022-01-27 08:57:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1643273860000|2022-01-27 08:57:40|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643273880000|2022-01-27 08:58:00|3618|3612|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1643273890000|2022-01-27 08:58:10|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1643273910000|2022-01-27 08:58:30|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643273930000|2022-01-27 08:58:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643273990000|2022-01-27 08:59:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643274000000|2022-01-27 09:00:00|3619.5|3613.5|3618|3612|3619.5|3613.5|3618|3612|3
1643274010000|2022-01-27 09:00:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643274020000|2022-01-27 09:00:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643274050000|2022-01-27 09:00:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643274070000|2022-01-27 09:01:10|3617.8|3611.8|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1643274080000|2022-01-27 09:01:20|3616.8|3610.8|3617.8|3611.8|3618|3612|3616.8|3610.8|3
1643274090000|2022-01-27 09:01:30|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1643274100000|2022-01-27 09:01:40|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1643274120000|2022-01-27 09:02:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643274140000|2022-01-27 09:02:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1643274160000|2022-01-27 09:02:40|3617.3|3611.3|3619.3|3613.3|3619.3|3613.3|3617.3|3611.3|4
1643274170000|2022-01-27 09:02:50|3619.8|3613.8|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|3
1643274180000|2022-01-27 09:03:00|3617.4|3611.4|3617.1|3611.1|3617.8|3611.8|3617.1|3611.1|4
1643274190000|2022-01-27 09:03:10|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643274200000|2022-01-27 09:03:20|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643274210000|2022-01-27 09:03:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643274230000|2022-01-27 09:03:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643274240000|2022-01-27 09:04:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643274260000|2022-01-27 09:04:20|3616|3610|3617.8|3611.8|3617.8|3611.8|3616|3610|4
1643274270000|2022-01-27 09:04:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643274280000|2022-01-27 09:04:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1643274290000|2022-01-27 09:04:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643274310000|2022-01-27 09:05:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643274320000|2022-01-27 09:05:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643274330000|2022-01-27 09:05:30|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|2
1643274340000|2022-01-27 09:05:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1643274400000|2022-01-27 09:06:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643274410000|2022-01-27 09:06:50|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1643274440000|2022-01-27 09:07:20|3614.3|3608.3|3616|3610|3616|3610|3613.8|3607.8|5
1643274450000|2022-01-27 09:07:30|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1643274460000|2022-01-27 09:07:40|3617|3611|3615.5|3609.5|3617|3611|3615.5|3609.5|5
1643274500000|2022-01-27 09:08:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643274510000|2022-01-27 09:08:30|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|3
1643274520000|2022-01-27 09:08:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643274560000|2022-01-27 09:09:20|3616.5|3610.5|3616.8|3610.8|3617|3611|3616.5|3610.5|4
1643274570000|2022-01-27 09:09:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643274580000|2022-01-27 09:09:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643274590000|2022-01-27 09:09:50|3616.5|3610.5|3615.8|3609.8|3616.5|3610.5|3615|3609|4
1643274600000|2022-01-27 09:10:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643274610000|2022-01-27 09:10:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643274620000|2022-01-27 09:10:20|3616|3610|3615|3609|3616|3610|3615|3609|5
1643274630000|2022-01-27 09:10:30|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|2
1643274640000|2022-01-27 09:10:40|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|3
1643274650000|2022-01-27 09:10:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|4
1643274660000|2022-01-27 09:11:00|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|2
1643274680000|2022-01-27 09:11:20|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1643274690000|2022-01-27 09:11:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643274700000|2022-01-27 09:11:40|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643274710000|2022-01-27 09:11:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643274720000|2022-01-27 09:12:00|3614.5|3608.5|3616|3610|3616.3|3610.3|3614.5|3608.5|4
1643274730000|2022-01-27 09:12:10|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643274740000|2022-01-27 09:12:20|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|3
1643274750000|2022-01-27 09:12:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643274770000|2022-01-27 09:12:50|3616.8|3610.8|3617.5|3611.5|3617.8|3611.8|3616.8|3610.8|4
1643274780000|2022-01-27 09:13:00|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643274790000|2022-01-27 09:13:10|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1643274800000|2022-01-27 09:13:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643274820000|2022-01-27 09:13:40|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.8|3612.8|4
1643274830000|2022-01-27 09:13:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643274840000|2022-01-27 09:14:00|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|2
1643274860000|2022-01-27 09:14:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1643274890000|2022-01-27 09:14:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643274900000|2022-01-27 09:15:00|3620|3614|3621.3|3615.3|3621.3|3615.3|3620|3614|5
1643274920000|2022-01-27 09:15:20|3621|3615|3619.3|3613.3|3621|3615|3619.3|3613.3|6
1643274930000|2022-01-27 09:15:30|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|3
1643274940000|2022-01-27 09:15:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643274970000|2022-01-27 09:16:10|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643274980000|2022-01-27 09:16:20|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|2
1643274990000|2022-01-27 09:16:30|3618.3|3612.3|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1643275000000|2022-01-27 09:16:40|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1643275010000|2022-01-27 09:16:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643275030000|2022-01-27 09:17:10|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1643275040000|2022-01-27 09:17:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643275050000|2022-01-27 09:17:30|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|3
1643275060000|2022-01-27 09:17:40|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|3
1643275070000|2022-01-27 09:17:50|3613.8|3607.8|3614.5|3608.5|3614.5|3608.5|3613.8|3607.8|2
1643275090000|2022-01-27 09:18:10|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|2
1643275100000|2022-01-27 09:18:20|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|6
1643275110000|2022-01-27 09:18:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643275120000|2022-01-27 09:18:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643275140000|2022-01-27 09:19:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643275160000|2022-01-27 09:19:20|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|4
1643275170000|2022-01-27 09:19:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643275200000|2022-01-27 09:20:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643275230000|2022-01-27 09:20:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1643275270000|2022-01-27 09:21:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643275280000|2022-01-27 09:21:20|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619|3613|4
1643275290000|2022-01-27 09:21:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643275300000|2022-01-27 09:21:40|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|2
1643275310000|2022-01-27 09:21:50|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|2
1643275340000|2022-01-27 09:22:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643275360000|2022-01-27 09:22:40|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|3
1643275370000|2022-01-27 09:22:50|3620.3|3614.3|3620.8|3614.8|3621|3615|3620.3|3614.3|3
1643275380000|2022-01-27 09:23:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643275400000|2022-01-27 09:23:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1643275410000|2022-01-27 09:23:30|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1643275420000|2022-01-27 09:23:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643275440000|2022-01-27 09:24:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1643275450000|2022-01-27 09:24:10|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|3
1643275460000|2022-01-27 09:24:20|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|2
1643275490000|2022-01-27 09:24:50|3619.5|3613.5|3619.5|3613.5|3620.5|3614.5|3619.3|3613.3|6
1643275530000|2022-01-27 09:25:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643275590000|2022-01-27 09:26:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643275620000|2022-01-27 09:27:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643275650000|2022-01-27 09:27:30|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|2
1643275690000|2022-01-27 09:28:10|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643275700000|2022-01-27 09:28:20|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|3
1643275710000|2022-01-27 09:28:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1643275720000|2022-01-27 09:28:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643275730000|2022-01-27 09:28:50|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|2
1643275770000|2022-01-27 09:29:30|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1643275800000|2022-01-27 09:30:00|3619.8|3613.8|3618.5|3612.5|3619.8|3613.8|3618.5|3612.5|4
1643275860000|2022-01-27 09:31:00|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1643275870000|2022-01-27 09:31:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643275890000|2022-01-27 09:31:30|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|3
1643275900000|2022-01-27 09:31:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643275910000|2022-01-27 09:31:50|3620|3614|3618.5|3612.5|3620|3614|3618.5|3612.5|2
1643275950000|2022-01-27 09:32:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643275960000|2022-01-27 09:32:40|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643275980000|2022-01-27 09:33:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643276010000|2022-01-27 09:33:30|3619.3|3613.3|3621|3615|3621|3615|3619.3|3613.3|4
1643276020000|2022-01-27 09:33:40|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|3
1643276030000|2022-01-27 09:33:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643276100000|2022-01-27 09:35:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643276180000|2022-01-27 09:36:20|3619.5|3613.5|3620|3614|3620.3|3614.3|3619.5|3613.5|5
1643276190000|2022-01-27 09:36:30|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3618.8|3612.8|5
1643276200000|2022-01-27 09:36:40|3620|3614|3620|3614|3620.3|3614.3|3620|3614|3
1643276210000|2022-01-27 09:36:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643276280000|2022-01-27 09:38:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643276320000|2022-01-27 09:38:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643276350000|2022-01-27 09:39:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643276370000|2022-01-27 09:39:30|3620|3614|3620|3614|3620.3|3614.3|3620|3614|3
1643276400000|2022-01-27 09:40:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643276410000|2022-01-27 09:40:10|3620.5|3614.5|3622|3616|3622|3616|3620.5|3614.5|4
1643276430000|2022-01-27 09:40:30|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|2
1643276440000|2022-01-27 09:40:40|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643276460000|2022-01-27 09:41:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643276480000|2022-01-27 09:41:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643276490000|2022-01-27 09:41:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643276500000|2022-01-27 09:41:40|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|2
1643276520000|2022-01-27 09:42:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643276530000|2022-01-27 09:42:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643276590000|2022-01-27 09:43:10|3620.3|3614.3|3620|3614|3620.3|3614.3|3619|3613|4
1643276610000|2022-01-27 09:43:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643276640000|2022-01-27 09:44:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643276660000|2022-01-27 09:44:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643276690000|2022-01-27 09:44:50|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1643276720000|2022-01-27 09:45:20|3621.3|3615.3|3622.3|3616.3|3622.3|3616.3|3621.3|3615.3|3
1643276730000|2022-01-27 09:45:30|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643276740000|2022-01-27 09:45:40|3622.5|3616.5|3621|3615|3622.5|3616.5|3621|3615|2
1643276780000|2022-01-27 09:46:20|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643276810000|2022-01-27 09:46:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643276880000|2022-01-27 09:48:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1643276910000|2022-01-27 09:48:30|3622.5|3616.5|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|3
1643276920000|2022-01-27 09:48:40|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643276930000|2022-01-27 09:48:50|3622.3|3616.3|3621.3|3615.3|3622.5|3616.5|3621.3|3615.3|4
1643276940000|2022-01-27 09:49:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643276950000|2022-01-27 09:49:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643276970000|2022-01-27 09:49:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643276980000|2022-01-27 09:49:40|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|4
1643276990000|2022-01-27 09:49:50|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|2
1643277010000|2022-01-27 09:50:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643277060000|2022-01-27 09:51:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643277110000|2022-01-27 09:51:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643277120000|2022-01-27 09:52:00|3622.8|3616.8|3622|3616|3622.8|3616.8|3622|3616|3
1643277130000|2022-01-27 09:52:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643277170000|2022-01-27 09:52:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643277250000|2022-01-27 09:54:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643277260000|2022-01-27 09:54:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643277290000|2022-01-27 09:54:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643277300000|2022-01-27 09:55:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643277310000|2022-01-27 09:55:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643277360000|2022-01-27 09:56:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643277440000|2022-01-27 09:57:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643277450000|2022-01-27 09:57:30|3620.3|3614.3|3621.5|3615.5|3622|3616|3620.3|3614.3|5
1643277490000|2022-01-27 09:58:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643277510000|2022-01-27 09:58:30|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643277550000|2022-01-27 09:59:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643277580000|2022-01-27 09:59:40|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|2
1643277590000|2022-01-27 09:59:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643277600000|2022-01-27 10:00:00|3621|3615|3621|3615|3621|3615|3620.3|3614.3|3
1643277670000|2022-01-27 10:01:10|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643277680000|2022-01-27 10:01:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643277690000|2022-01-27 10:01:30|3622|3616|3621.5|3615.5|3622|3616|3621.3|3615.3|4
1643277720000|2022-01-27 10:02:00|3621.8|3615.8|3621.5|3615.5|3622|3616|3621.5|3615.5|3
1643277730000|2022-01-27 10:02:10|3622|3616|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|4
1643277750000|2022-01-27 10:02:30|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643277760000|2022-01-27 10:02:40|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643277770000|2022-01-27 10:02:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643277780000|2022-01-27 10:03:00|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643277830000|2022-01-27 10:03:50|3623.3|3617.3|3624.5|3618.5|3624.8|3618.8|3623.3|3617.3|5
1643277840000|2022-01-27 10:04:00|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|4
1643277880000|2022-01-27 10:04:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643277890000|2022-01-27 10:04:50|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643277900000|2022-01-27 10:05:00|3624.8|3618.8|3626|3620|3626.3|3620.3|3624.5|3618.5|7
1643278030000|2022-01-27 10:07:10|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643278050000|2022-01-27 10:07:30|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|2
1643278060000|2022-01-27 10:07:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643278070000|2022-01-27 10:07:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643278090000|2022-01-27 10:08:10|3627|3621|3627.3|3621.3|3627.5|3621.5|3627|3621|3
1643278100000|2022-01-27 10:08:20|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|2
1643278110000|2022-01-27 10:08:30|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1643278120000|2022-01-27 10:08:40|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3626.8|3620.8|5
1643278130000|2022-01-27 10:08:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643278140000|2022-01-27 10:09:00|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1643278150000|2022-01-27 10:09:10|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|2
1643278190000|2022-01-27 10:09:50|3627|3621|3626.5|3620.5|3627.3|3621.3|3626.5|3620.5|3
1643278200000|2022-01-27 10:10:00|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643278220000|2022-01-27 10:10:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643278230000|2022-01-27 10:10:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643278280000|2022-01-27 10:11:20|3627|3621|3626.3|3620.3|3627|3621|3626.3|3620.3|4
1643278290000|2022-01-27 10:11:30|3626.5|3620.5|3627.3|3621.3|3627.3|3621.3|3626.5|3620.5|2
1643278300000|2022-01-27 10:11:40|3626.8|3620.8|3627.5|3621.5|3627.8|3621.8|3626.8|3620.8|4
1643278360000|2022-01-27 10:12:40|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643278430000|2022-01-27 10:13:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643278440000|2022-01-27 10:14:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1643278460000|2022-01-27 10:14:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643278480000|2022-01-27 10:14:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643278490000|2022-01-27 10:14:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643278500000|2022-01-27 10:15:00|3625.8|3619.8|3625|3619|3625.8|3619.8|3625|3619|5
1643278520000|2022-01-27 10:15:20|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643278540000|2022-01-27 10:15:40|3626.3|3620.3|3626.5|3620.5|3627.5|3621.5|3626.3|3620.3|4
1643278550000|2022-01-27 10:15:50|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643278570000|2022-01-27 10:16:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|3
1643278590000|2022-01-27 10:16:30|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1643278600000|2022-01-27 10:16:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643278610000|2022-01-27 10:16:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643278620000|2022-01-27 10:17:00|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643278640000|2022-01-27 10:17:20|3626|3620|3625.5|3619.5|3626|3620|3625|3619|4
1643278670000|2022-01-27 10:17:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643278680000|2022-01-27 10:18:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643278700000|2022-01-27 10:18:20|3625|3619|3625.5|3619.5|3625.8|3619.8|3625|3619|4
1643278720000|2022-01-27 10:18:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643278740000|2022-01-27 10:19:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1643278750000|2022-01-27 10:19:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643278770000|2022-01-27 10:19:30|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1643278780000|2022-01-27 10:19:40|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643278790000|2022-01-27 10:19:50|3624.5|3618.5|3624|3618|3624.5|3618.5|3623.8|3617.8|3
1643278800000|2022-01-27 10:20:00|3624.5|3618.5|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|7
1643278830000|2022-01-27 10:20:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643278840000|2022-01-27 10:20:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643278860000|2022-01-27 10:21:00|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|4
1643278870000|2022-01-27 10:21:10|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643278880000|2022-01-27 10:21:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643278890000|2022-01-27 10:21:30|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|4
1643278900000|2022-01-27 10:21:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643278910000|2022-01-27 10:21:50|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643278920000|2022-01-27 10:22:00|3624.8|3618.8|3626|3620|3626|3620|3624.8|3618.8|3
1643278930000|2022-01-27 10:22:10|3625.8|3619.8|3626.3|3620.3|3626.5|3620.5|3625.5|3619.5|9
1643279030000|2022-01-27 10:23:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1643279050000|2022-01-27 10:24:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643279060000|2022-01-27 10:24:20|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643279070000|2022-01-27 10:24:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643279100000|2022-01-27 10:25:00|3626|3620|3624.5|3618.5|3626|3620|3624.5|3618.5|6
1643279130000|2022-01-27 10:25:30|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643279150000|2022-01-27 10:25:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643279160000|2022-01-27 10:26:00|3625|3619|3626|3620|3626|3620|3625|3619|3
1643279180000|2022-01-27 10:26:20|3626.3|3620.3|3627|3621|3627|3621|3626.3|3620.3|3
1643279210000|2022-01-27 10:26:50|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|2
1643279220000|2022-01-27 10:27:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1643279240000|2022-01-27 10:27:20|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643279260000|2022-01-27 10:27:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643279270000|2022-01-27 10:27:50|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|2
1643279280000|2022-01-27 10:28:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643279310000|2022-01-27 10:28:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643279320000|2022-01-27 10:28:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643279330000|2022-01-27 10:28:50|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|3
1643279340000|2022-01-27 10:29:00|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|3
1643279380000|2022-01-27 10:29:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643279400000|2022-01-27 10:30:00|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643279420000|2022-01-27 10:30:20|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643279430000|2022-01-27 10:30:30|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|3
1643279470000|2022-01-27 10:31:10|3624.8|3618.8|3625|3619|3625.3|3619.3|3624.8|3618.8|3
1643279540000|2022-01-27 10:32:20|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1643279550000|2022-01-27 10:32:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643279560000|2022-01-27 10:32:40|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643279570000|2022-01-27 10:32:50|3625|3619|3624.3|3618.3|3625|3619|3624.3|3618.3|2
1643279610000|2022-01-27 10:33:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643279620000|2022-01-27 10:33:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643279630000|2022-01-27 10:33:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643279670000|2022-01-27 10:34:30|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643279690000|2022-01-27 10:34:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643279700000|2022-01-27 10:35:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643279760000|2022-01-27 10:36:00|3624|3618|3626.3|3620.3|3626.3|3620.3|3624|3618|3
1643279770000|2022-01-27 10:36:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643279780000|2022-01-27 10:36:20|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643279790000|2022-01-27 10:36:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643279800000|2022-01-27 10:36:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1643279830000|2022-01-27 10:37:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643279850000|2022-01-27 10:37:30|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643279860000|2022-01-27 10:37:40|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643279870000|2022-01-27 10:37:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643279880000|2022-01-27 10:38:00|3624|3618|3623.8|3617.8|3624|3618|3623.5|3617.5|3
1643279930000|2022-01-27 10:38:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643279950000|2022-01-27 10:39:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643279960000|2022-01-27 10:39:20|3624.5|3618.5|3626.5|3620.5|3627.3|3621.3|3624.5|3618.5|5
1643279970000|2022-01-27 10:39:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643279980000|2022-01-27 10:39:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643279990000|2022-01-27 10:39:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643280010000|2022-01-27 10:40:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643280030000|2022-01-27 10:40:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643280040000|2022-01-27 10:40:40|3625|3619|3624.3|3618.3|3625|3619|3624.3|3618.3|2
1643280060000|2022-01-27 10:41:00|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643280090000|2022-01-27 10:41:30|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643280110000|2022-01-27 10:41:50|3623.5|3617.5|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|3
1643280120000|2022-01-27 10:42:00|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643280140000|2022-01-27 10:42:20|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643280190000|2022-01-27 10:43:10|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643280200000|2022-01-27 10:43:20|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1643280230000|2022-01-27 10:43:50|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623|3617|4
1643280240000|2022-01-27 10:44:00|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1643280280000|2022-01-27 10:44:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643280300000|2022-01-27 10:45:00|3623.8|3617.8|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|2
1643280350000|2022-01-27 10:45:50|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643280400000|2022-01-27 10:46:40|3624|3618|3627|3621|3627|3621|3624|3618|4
1643280410000|2022-01-27 10:46:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|4
1643280420000|2022-01-27 10:47:00|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|3
1643280430000|2022-01-27 10:47:10|3625.5|3619.5|3625.8|3619.8|3626|3620|3625.5|3619.5|3
1643280440000|2022-01-27 10:47:20|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643280450000|2022-01-27 10:47:30|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|3
1643280500000|2022-01-27 10:48:20|3626|3620|3625.3|3619.3|3626|3620|3624.8|3618.8|4
1643280510000|2022-01-27 10:48:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643280520000|2022-01-27 10:48:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643280530000|2022-01-27 10:48:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643280540000|2022-01-27 10:49:00|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643280550000|2022-01-27 10:49:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643280560000|2022-01-27 10:49:20|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1643280580000|2022-01-27 10:49:40|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643280600000|2022-01-27 10:50:00|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1643280610000|2022-01-27 10:50:10|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643280630000|2022-01-27 10:50:30|3623|3617|3623.8|3617.8|3623.8|3617.8|3623|3617|3
1643280650000|2022-01-27 10:50:50|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1643280660000|2022-01-27 10:51:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643280680000|2022-01-27 10:51:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643280690000|2022-01-27 10:51:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1643280700000|2022-01-27 10:51:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643280710000|2022-01-27 10:51:50|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623|3617|3
1643280720000|2022-01-27 10:52:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643280730000|2022-01-27 10:52:10|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643280740000|2022-01-27 10:52:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643280750000|2022-01-27 10:52:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1643280760000|2022-01-27 10:52:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643280770000|2022-01-27 10:52:50|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|2
1643280780000|2022-01-27 10:53:00|3624.3|3618.3|3626|3620|3626.5|3620.5|3624.3|3618.3|4
1643280790000|2022-01-27 10:53:10|3625.8|3619.8|3624.3|3618.3|3625.8|3619.8|3624|3618|4
1643280830000|2022-01-27 10:53:50|3624.5|3618.5|3624.3|3618.3|3625.3|3619.3|3624.3|3618.3|5
1643280840000|2022-01-27 10:54:00|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643280860000|2022-01-27 10:54:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1643280870000|2022-01-27 10:54:30|3624.3|3618.3|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1643280890000|2022-01-27 10:54:50|3624.8|3618.8|3626|3620|3626|3620|3624.8|3618.8|2
1643280900000|2022-01-27 10:55:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643280910000|2022-01-27 10:55:10|3625|3619|3625.3|3619.3|3625.8|3619.8|3625|3619|4
1643280960000|2022-01-27 10:56:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643280990000|2022-01-27 10:56:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1643281020000|2022-01-27 10:57:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643281040000|2022-01-27 10:57:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643281060000|2022-01-27 10:57:40|3625.5|3619.5|3624.5|3618.5|3625.5|3619.5|3624.3|3618.3|5
1643281080000|2022-01-27 10:58:00|3624.8|3618.8|3625|3619|3625.5|3619.5|3624.8|3618.8|3
1643281090000|2022-01-27 10:58:10|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1643281100000|2022-01-27 10:58:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643281140000|2022-01-27 10:59:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.3|3619.3|3
1643281190000|2022-01-27 10:59:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643281240000|2022-01-27 11:00:40|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|3
1643281250000|2022-01-27 11:00:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643281260000|2022-01-27 11:01:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643281290000|2022-01-27 11:01:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643281300000|2022-01-27 11:01:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643281310000|2022-01-27 11:01:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643281330000|2022-01-27 11:02:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643281340000|2022-01-27 11:02:20|3625|3619|3625.8|3619.8|3625.8|3619.8|3625|3619|2
1643281350000|2022-01-27 11:02:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1643281360000|2022-01-27 11:02:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643281370000|2022-01-27 11:02:50|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643281380000|2022-01-27 11:03:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643281390000|2022-01-27 11:03:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643281400000|2022-01-27 11:03:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643281410000|2022-01-27 11:03:30|3624.5|3618.5|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|3
1643281420000|2022-01-27 11:03:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643281430000|2022-01-27 11:03:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643281440000|2022-01-27 11:04:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643281460000|2022-01-27 11:04:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643281550000|2022-01-27 11:05:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643281620000|2022-01-27 11:07:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643281640000|2022-01-27 11:07:20|3623.8|3617.8|3624.5|3618.5|3624.8|3618.8|3623.8|3617.8|4
1643281650000|2022-01-27 11:07:30|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|3
1643281670000|2022-01-27 11:07:50|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643281700000|2022-01-27 11:08:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643281710000|2022-01-27 11:08:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643281720000|2022-01-27 11:08:40|3626.3|3620.3|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|4
1643281750000|2022-01-27 11:09:10|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643281770000|2022-01-27 11:09:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643281790000|2022-01-27 11:09:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643281800000|2022-01-27 11:10:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643281830000|2022-01-27 11:10:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643281840000|2022-01-27 11:10:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1643281850000|2022-01-27 11:10:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643281870000|2022-01-27 11:11:10|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1643281890000|2022-01-27 11:11:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643281920000|2022-01-27 11:12:00|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1643281930000|2022-01-27 11:12:10|3627|3621|3627|3621|3627.3|3621.3|3627|3621|3
1643281940000|2022-01-27 11:12:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1643281950000|2022-01-27 11:12:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643281990000|2022-01-27 11:13:10|3627|3621|3627|3621|3627|3621|3627|3621|1
1643282000000|2022-01-27 11:13:20|3627.5|3621.5|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|3
1643282080000|2022-01-27 11:14:40|3627.8|3621.8|3630.8|3624.8|3630.8|3624.8|3627.8|3621.8|4
1643282090000|2022-01-27 11:14:50|3631|3625|3631.3|3625.3|3631.5|3625.5|3631|3625|4
1643282110000|2022-01-27 11:15:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643282120000|2022-01-27 11:15:20|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.5|3624.5|3
1643282130000|2022-01-27 11:15:30|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643282140000|2022-01-27 11:15:40|3630.5|3624.5|3630|3624|3630.8|3624.8|3630|3624|3
1643282150000|2022-01-27 11:15:50|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1643282160000|2022-01-27 11:16:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643282170000|2022-01-27 11:16:10|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643282180000|2022-01-27 11:16:20|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643282200000|2022-01-27 11:16:40|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1643282210000|2022-01-27 11:16:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643282220000|2022-01-27 11:17:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643282230000|2022-01-27 11:17:10|3630.3|3624.3|3628.5|3622.5|3630.3|3624.3|3628.5|3622.5|3
1643282260000|2022-01-27 11:17:40|3628.8|3622.8|3629.8|3623.8|3630|3624|3628.8|3622.8|3
1643282280000|2022-01-27 11:18:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643282300000|2022-01-27 11:18:20|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1643282310000|2022-01-27 11:18:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643282350000|2022-01-27 11:19:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1643282370000|2022-01-27 11:19:30|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|2
1643282380000|2022-01-27 11:19:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643282390000|2022-01-27 11:19:50|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1643282400000|2022-01-27 11:20:00|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|2
1643282450000|2022-01-27 11:20:50|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1643282460000|2022-01-27 11:21:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|5
1643282470000|2022-01-27 11:21:10|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643282480000|2022-01-27 11:21:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643282490000|2022-01-27 11:21:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643282510000|2022-01-27 11:21:50|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1643282520000|2022-01-27 11:22:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643282550000|2022-01-27 11:22:30|3629|3623|3628.3|3622.3|3629|3623|3628.3|3622.3|2
1643282570000|2022-01-27 11:22:50|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1643282640000|2022-01-27 11:24:00|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643282650000|2022-01-27 11:24:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|2
1643282660000|2022-01-27 11:24:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643282670000|2022-01-27 11:24:30|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1643282680000|2022-01-27 11:24:40|3630|3624|3630.5|3624.5|3630.5|3624.5|3630|3624|3
1643282690000|2022-01-27 11:24:50|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1643282710000|2022-01-27 11:25:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1643282720000|2022-01-27 11:25:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643282730000|2022-01-27 11:25:30|3628.8|3622.8|3628|3622|3628.8|3622.8|3628|3622|2
1643282800000|2022-01-27 11:26:40|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3628.3|3622.3|3
1643282830000|2022-01-27 11:27:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643282840000|2022-01-27 11:27:20|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1643282850000|2022-01-27 11:27:30|3629.5|3623.5|3629.3|3623.3|3630|3624|3629.3|3623.3|5
1643282860000|2022-01-27 11:27:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643282930000|2022-01-27 11:28:50|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643282940000|2022-01-27 11:29:00|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|3
1643282960000|2022-01-27 11:29:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1643282970000|2022-01-27 11:29:30|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1643282980000|2022-01-27 11:29:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643282990000|2022-01-27 11:29:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1643283020000|2022-01-27 11:30:20|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1643283050000|2022-01-27 11:30:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643283070000|2022-01-27 11:31:10|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643283120000|2022-01-27 11:32:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643283140000|2022-01-27 11:32:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643283160000|2022-01-27 11:32:40|3627.5|3621.5|3625.8|3619.8|3627.5|3621.5|3625.8|3619.8|2
1643283170000|2022-01-27 11:32:50|3626|3620|3626.5|3620.5|3626.8|3620.8|3626|3620|4
1643283190000|2022-01-27 11:33:10|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1643283200000|2022-01-27 11:33:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643283210000|2022-01-27 11:33:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643283270000|2022-01-27 11:34:30|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643283280000|2022-01-27 11:34:40|3625.3|3619.3|3625|3619|3626|3620|3625|3619|5
1643283310000|2022-01-27 11:35:10|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643283360000|2022-01-27 11:36:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643283370000|2022-01-27 11:36:10|3625.5|3619.5|3625|3619|3626.3|3620.3|3625|3619|4
1643283380000|2022-01-27 11:36:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643283510000|2022-01-27 11:38:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643283520000|2022-01-27 11:38:40|3625.5|3619.5|3624.3|3618.3|3625.5|3619.5|3624.3|3618.3|3
1643283530000|2022-01-27 11:38:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643283540000|2022-01-27 11:39:00|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|4
1643283570000|2022-01-27 11:39:30|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|3
1643283590000|2022-01-27 11:39:50|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|2
1643283610000|2022-01-27 11:40:10|3623.8|3617.8|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|3
1643283620000|2022-01-27 11:40:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643283630000|2022-01-27 11:40:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643283640000|2022-01-27 11:40:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643283660000|2022-01-27 11:41:00|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|3
1643283670000|2022-01-27 11:41:10|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|3
1643283690000|2022-01-27 11:41:30|3624|3618|3624.5|3618.5|3624.8|3618.8|3623.8|3617.8|7
1643283770000|2022-01-27 11:42:50|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.3|3618.3|3
1643283780000|2022-01-27 11:43:00|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643283810000|2022-01-27 11:43:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643283830000|2022-01-27 11:43:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643283840000|2022-01-27 11:44:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643283910000|2022-01-27 11:45:10|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|3
1643283930000|2022-01-27 11:45:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643283950000|2022-01-27 11:45:50|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643284130000|2022-01-27 11:48:50|3624.3|3618.3|3624.8|3618.8|3625.5|3619.5|3624.3|3618.3|4
1643284140000|2022-01-27 11:49:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643284170000|2022-01-27 11:49:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643284210000|2022-01-27 11:50:10|3625|3619|3625.5|3619.5|3625.8|3619.8|3625|3619|3
1643284250000|2022-01-27 11:50:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1643284260000|2022-01-27 11:51:00|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|2
1643284310000|2022-01-27 11:51:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1643284350000|2022-01-27 11:52:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643284390000|2022-01-27 11:53:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643284420000|2022-01-27 11:53:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643284450000|2022-01-27 11:54:10|3625.5|3619.5|3625.3|3619.3|3626|3620|3625.3|3619.3|4
1643284460000|2022-01-27 11:54:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643284500000|2022-01-27 11:55:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643284510000|2022-01-27 11:55:10|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|2
1643284530000|2022-01-27 11:55:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643284560000|2022-01-27 11:56:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643284580000|2022-01-27 11:56:20|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|2
1643284590000|2022-01-27 11:56:30|3624.3|3618.3|3625|3619|3625|3619|3624.3|3618.3|3
1643284610000|2022-01-27 11:56:50|3625.3|3619.3|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|4
1643284620000|2022-01-27 11:57:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643284630000|2022-01-27 11:57:10|3624.3|3618.3|3624.8|3618.8|3625|3619|3624.3|3618.3|3
1643284660000|2022-01-27 11:57:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643284670000|2022-01-27 11:57:50|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643284680000|2022-01-27 11:58:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643284690000|2022-01-27 11:58:10|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|3
1643284700000|2022-01-27 11:58:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643284730000|2022-01-27 11:58:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643284740000|2022-01-27 11:59:00|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3623.8|3617.8|4
1643284760000|2022-01-27 11:59:20|3623.5|3617.5|3624|3618|3624|3618|3623.5|3617.5|2
1643284770000|2022-01-27 11:59:30|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|2
1643284780000|2022-01-27 11:59:40|3623.1|3617.1|3624|3618|3624|3618|3623.1|3617.1|4
1643284800000|2022-01-27 12:00:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643284830000|2022-01-27 12:00:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624|3618|3
1643284840000|2022-01-27 12:00:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1643284850000|2022-01-27 12:00:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643284870000|2022-01-27 12:01:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|3
1643284890000|2022-01-27 12:01:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643284920000|2022-01-27 12:02:00|3624|3618|3624.5|3618.5|3624.5|3618.5|3624|3618|3
1643284930000|2022-01-27 12:02:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643284950000|2022-01-27 12:02:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643284960000|2022-01-27 12:02:40|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643285020000|2022-01-27 12:03:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643285040000|2022-01-27 12:04:00|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643285060000|2022-01-27 12:04:20|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1643285070000|2022-01-27 12:04:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643285100000|2022-01-27 12:05:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643285110000|2022-01-27 12:05:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643285120000|2022-01-27 12:05:20|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643285190000|2022-01-27 12:06:30|3622.8|3616.8|3624.8|3618.8|3624.8|3618.8|3622.8|3616.8|4
1643285250000|2022-01-27 12:07:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643285270000|2022-01-27 12:07:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643285280000|2022-01-27 12:08:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|2
1643285290000|2022-01-27 12:08:10|3626|3620|3627.8|3621.8|3627.8|3621.8|3626|3620|2
1643285300000|2022-01-27 12:08:20|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|3
1643285350000|2022-01-27 12:09:10|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|2
1643285420000|2022-01-27 12:10:20|3628|3622|3628|3622|3628|3622|3628|3622|1
1643285460000|2022-01-27 12:11:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|3
1643285470000|2022-01-27 12:11:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1643285480000|2022-01-27 12:11:20|3628.5|3622.5|3628.8|3622.8|3630|3624|3628.5|3622.5|5
1643285490000|2022-01-27 12:11:30|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|3
1643285510000|2022-01-27 12:11:50|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1643285520000|2022-01-27 12:12:00|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1643285530000|2022-01-27 12:12:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643285550000|2022-01-27 12:12:30|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1643285580000|2022-01-27 12:13:00|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1643285590000|2022-01-27 12:13:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643285610000|2022-01-27 12:13:30|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1643285640000|2022-01-27 12:14:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643285670000|2022-01-27 12:14:30|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|3
1643285700000|2022-01-27 12:15:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.8|3622.8|3
1643285710000|2022-01-27 12:15:10|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|2
1643285720000|2022-01-27 12:15:20|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3630.5|3624.5|4
1643285730000|2022-01-27 12:15:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1643285740000|2022-01-27 12:15:40|3631.3|3625.3|3634|3628|3634.1|3628.1|3631.3|3625.3|4
1643285750000|2022-01-27 12:15:50|3635|3629|3634|3628|3635|3629|3634|3628|2
1643285760000|2022-01-27 12:16:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643285770000|2022-01-27 12:16:10|3633.6|3627.6|3634.3|3628.3|3634.3|3628.3|3633.6|3627.6|3
1643285780000|2022-01-27 12:16:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1643285790000|2022-01-27 12:16:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1643285820000|2022-01-27 12:17:00|3633|3627|3631.8|3625.8|3633|3627|3631.8|3625.8|3
1643285830000|2022-01-27 12:17:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643285840000|2022-01-27 12:17:20|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1643285850000|2022-01-27 12:17:30|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643285880000|2022-01-27 12:18:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643285890000|2022-01-27 12:18:10|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1643285900000|2022-01-27 12:18:20|3633.3|3627.3|3631.8|3625.8|3633.3|3627.3|3631.8|3625.8|4
1643285960000|2022-01-27 12:19:20|3632|3626|3632|3626|3632|3626|3632|3626|1
1643285970000|2022-01-27 12:19:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1643285980000|2022-01-27 12:19:40|3633|3627|3634.8|3628.8|3634.8|3628.8|3633|3627|4
1643285990000|2022-01-27 12:19:50|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|2
1643286000000|2022-01-27 12:20:00|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|2
1643286010000|2022-01-27 12:20:10|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.3|3627.3|3
1643286020000|2022-01-27 12:20:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643286030000|2022-01-27 12:20:30|3633|3627|3633.8|3627.8|3633.8|3627.8|3633|3627|2
1643286050000|2022-01-27 12:20:50|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643286090000|2022-01-27 12:21:30|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1643286150000|2022-01-27 12:22:30|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|2
1643286170000|2022-01-27 12:22:50|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1643286190000|2022-01-27 12:23:10|3632.3|3626.3|3631|3625|3632.3|3626.3|3631|3625|3
1643286200000|2022-01-27 12:23:20|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643286220000|2022-01-27 12:23:40|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631|3625|3
1643286240000|2022-01-27 12:24:00|3631.8|3625.8|3630.3|3624.3|3631.8|3625.8|3629.8|3623.8|6
1643286250000|2022-01-27 12:24:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643286260000|2022-01-27 12:24:20|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643286300000|2022-01-27 12:25:00|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3628.3|3622.3|2
1643286340000|2022-01-27 12:25:40|3628.6|3622.6|3628.3|3622.3|3628.6|3622.6|3628.3|3622.3|2
1643286350000|2022-01-27 12:25:50|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1643286360000|2022-01-27 12:26:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627|3621|3
1643286370000|2022-01-27 12:26:10|3627.5|3621.5|3630|3624|3630|3624|3627.5|3621.5|3
1643286380000|2022-01-27 12:26:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643286390000|2022-01-27 12:26:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643286440000|2022-01-27 12:27:20|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|2
1643286450000|2022-01-27 12:27:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643286460000|2022-01-27 12:27:40|3629.5|3623.5|3630.8|3624.8|3631.3|3625.3|3629.5|3623.5|5
1643286510000|2022-01-27 12:28:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1643286520000|2022-01-27 12:28:40|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643286530000|2022-01-27 12:28:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1643286540000|2022-01-27 12:29:00|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|2
1643286580000|2022-01-27 12:29:40|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643286600000|2022-01-27 12:30:00|3630.5|3624.5|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|3
1643286610000|2022-01-27 12:30:10|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1643286620000|2022-01-27 12:30:20|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628|3622|5
1643286640000|2022-01-27 12:30:40|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|2
1643286650000|2022-01-27 12:30:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643286660000|2022-01-27 12:31:00|3627|3621|3626.3|3620.3|3627|3621|3626.3|3620.3|3
1643286670000|2022-01-27 12:31:10|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1643286680000|2022-01-27 12:31:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643286690000|2022-01-27 12:31:30|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643286700000|2022-01-27 12:31:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643286720000|2022-01-27 12:32:00|3625.8|3619.8|3627.5|3621.5|3627.5|3621.5|3625.8|3619.8|3
1643286740000|2022-01-27 12:32:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643286780000|2022-01-27 12:33:00|3627.5|3621.5|3626.3|3620.3|3627.5|3621.5|3626|3620|4
1643286790000|2022-01-27 12:33:10|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1643286800000|2022-01-27 12:33:20|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1643286810000|2022-01-27 12:33:30|3626|3620|3627|3621|3627|3621|3626|3620|3
1643286820000|2022-01-27 12:33:40|3627.8|3621.8|3624.1|3618.1|3627.8|3621.8|3624.1|3618.1|7
1643286830000|2022-01-27 12:33:50|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1643286840000|2022-01-27 12:34:00|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1643286860000|2022-01-27 12:34:20|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.3|3619.3|6
1643286870000|2022-01-27 12:34:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643286880000|2022-01-27 12:34:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643286890000|2022-01-27 12:34:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643286900000|2022-01-27 12:35:00|3626.3|3620.3|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|2
1643286910000|2022-01-27 12:35:10|3627|3621|3627|3621|3627.3|3621.3|3627|3621|3
1643286930000|2022-01-27 12:35:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643286940000|2022-01-27 12:35:40|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1643286950000|2022-01-27 12:35:50|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1643286960000|2022-01-27 12:36:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1643286980000|2022-01-27 12:36:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1643286990000|2022-01-27 12:36:30|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625.8|3619.8|2
1643287040000|2022-01-27 12:37:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643287050000|2022-01-27 12:37:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643287060000|2022-01-27 12:37:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643287070000|2022-01-27 12:37:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1643287080000|2022-01-27 12:38:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643287090000|2022-01-27 12:38:10|3625.3|3619.3|3624|3618|3625.3|3619.3|3624|3618|3
1643287100000|2022-01-27 12:38:20|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|2
1643287110000|2022-01-27 12:38:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1643287120000|2022-01-27 12:38:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643287140000|2022-01-27 12:39:00|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1643287150000|2022-01-27 12:39:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643287160000|2022-01-27 12:39:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643287170000|2022-01-27 12:39:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625|3619|3
1643287180000|2022-01-27 12:39:40|3624.5|3618.5|3625|3619|3625|3619|3624.5|3618.5|2
1643287190000|2022-01-27 12:39:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643287200000|2022-01-27 12:40:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643287210000|2022-01-27 12:40:10|3624.5|3618.5|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|3
1643287220000|2022-01-27 12:40:20|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643287230000|2022-01-27 12:40:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|4
1643287240000|2022-01-27 12:40:40|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1643287250000|2022-01-27 12:40:50|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|4
1643287260000|2022-01-27 12:41:00|3624.5|3618.5|3625|3619|3625|3619|3624.5|3618.5|2
1643287270000|2022-01-27 12:41:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643287290000|2022-01-27 12:41:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643287300000|2022-01-27 12:41:40|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|4
1643287330000|2022-01-27 12:42:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643287340000|2022-01-27 12:42:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624|3618|3
1643287350000|2022-01-27 12:42:30|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643287360000|2022-01-27 12:42:40|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1643287370000|2022-01-27 12:42:50|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1643287380000|2022-01-27 12:43:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643287390000|2022-01-27 12:43:10|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643287400000|2022-01-27 12:43:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643287410000|2022-01-27 12:43:30|3624.3|3618.3|3624|3618|3624.5|3618.5|3624|3618|4
1643287420000|2022-01-27 12:43:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643287430000|2022-01-27 12:43:50|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|2
1643287450000|2022-01-27 12:44:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643287460000|2022-01-27 12:44:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1643287480000|2022-01-27 12:44:40|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643287490000|2022-01-27 12:44:50|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|3
1643287500000|2022-01-27 12:45:00|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643287510000|2022-01-27 12:45:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643287530000|2022-01-27 12:45:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1643287560000|2022-01-27 12:46:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643287570000|2022-01-27 12:46:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643287580000|2022-01-27 12:46:20|3624.8|3618.8|3624.8|3618.8|3625|3619|3624.8|3618.8|3
1643287600000|2022-01-27 12:46:40|3624.3|3618.3|3625.5|3619.5|3625.5|3619.5|3624.3|3618.3|5
1643287620000|2022-01-27 12:47:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643287630000|2022-01-27 12:47:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1643287640000|2022-01-27 12:47:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643287650000|2022-01-27 12:47:30|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|3
1643287660000|2022-01-27 12:47:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643287670000|2022-01-27 12:47:50|3626.3|3620.3|3626|3620|3626.5|3620.5|3626|3620|3
1643287680000|2022-01-27 12:48:00|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|3
1643287700000|2022-01-27 12:48:20|3624|3618|3624.3|3618.3|3624.8|3618.8|3624|3618|3
1643287750000|2022-01-27 12:49:10|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|2
1643287760000|2022-01-27 12:49:20|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|3
1643287770000|2022-01-27 12:49:30|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643287780000|2022-01-27 12:49:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643287790000|2022-01-27 12:49:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643287830000|2022-01-27 12:50:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643287840000|2022-01-27 12:50:40|3625.5|3619.5|3627|3621|3627.3|3621.3|3625.5|3619.5|6
1643287850000|2022-01-27 12:50:50|3626.8|3620.8|3626|3620|3626.8|3620.8|3624.5|3618.5|10
1643287860000|2022-01-27 12:51:00|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625.8|3619.8|2
1643287870000|2022-01-27 12:51:10|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643287880000|2022-01-27 12:51:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624|3618|3
1643287890000|2022-01-27 12:51:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1643287900000|2022-01-27 12:51:40|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|3
1643287910000|2022-01-27 12:51:50|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|4
1643287920000|2022-01-27 12:52:00|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1643287940000|2022-01-27 12:52:20|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1643287950000|2022-01-27 12:52:30|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626|3620|6
1643287970000|2022-01-27 12:52:50|3625.8|3619.8|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1643287990000|2022-01-27 12:53:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643288010000|2022-01-27 12:53:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643288020000|2022-01-27 12:53:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643288030000|2022-01-27 12:53:50|3626.3|3620.3|3627.3|3621.3|3627.5|3621.5|3626.3|3620.3|5
1643288070000|2022-01-27 12:54:30|3626|3620|3626.5|3620.5|3626.8|3620.8|3625.3|3619.3|7
1643288080000|2022-01-27 12:54:40|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1643288100000|2022-01-27 12:55:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3624.3|3618.3|6
1643288110000|2022-01-27 12:55:10|3626.8|3620.8|3625.5|3619.5|3626.8|3620.8|3625.5|3619.5|6
1643288120000|2022-01-27 12:55:20|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|2
1643288130000|2022-01-27 12:55:30|3625.8|3619.8|3625|3619|3625.8|3619.8|3624.8|3618.8|5
1643288150000|2022-01-27 12:55:50|3624.8|3618.8|3623.5|3617.5|3624.8|3618.8|3623.5|3617.5|4
1643288160000|2022-01-27 12:56:00|3623.8|3617.8|3626|3620|3626|3620|3623.8|3617.8|9
1643288170000|2022-01-27 12:56:10|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1643288180000|2022-01-27 12:56:20|3625.5|3619.5|3624.3|3618.3|3625.5|3619.5|3624.3|3618.3|5
1643288190000|2022-01-27 12:56:30|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3624.5|3618.5|2
1643288200000|2022-01-27 12:56:40|3625.3|3619.3|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|6
1643288210000|2022-01-27 12:56:50|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643288220000|2022-01-27 12:57:00|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623.5|3617.5|4
1643288230000|2022-01-27 12:57:10|3623.8|3617.8|3625|3619|3625|3619|3623.8|3617.8|2
1643288240000|2022-01-27 12:57:20|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643288250000|2022-01-27 12:57:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643288260000|2022-01-27 12:57:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643288270000|2022-01-27 12:57:50|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|2
1643288280000|2022-01-27 12:58:00|3622|3616|3623.5|3617.5|3623.5|3617.5|3621.8|3615.8|6
1643288290000|2022-01-27 12:58:10|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643288300000|2022-01-27 12:58:20|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1643288310000|2022-01-27 12:58:30|3623.3|3617.3|3624.5|3618.5|3624.5|3618.5|3623.3|3617.3|4
1643288330000|2022-01-27 12:58:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643288340000|2022-01-27 12:59:00|3624.5|3618.5|3625|3619|3625.5|3619.5|3624.3|3618.3|6
1643288350000|2022-01-27 12:59:10|3625.5|3619.5|3628|3622|3628|3622|3625.5|3619.5|8
1643288360000|2022-01-27 12:59:20|3627|3621|3627|3621|3627.1|3621.1|3625.9|3619.9|9
1643288370000|2022-01-27 12:59:30|3626.8|3620.8|3627|3621|3627|3621|3626.3|3620.3|6
1643288380000|2022-01-27 12:59:40|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1643288390000|2022-01-27 12:59:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643288400000|2022-01-27 13:00:00|3627.3|3621.3|3625.8|3619.8|3627.3|3621.3|3623.8|3617.8|19
1643288410000|2022-01-27 13:00:10|3626|3620|3625.5|3619.5|3627.8|3621.8|3625.5|3619.5|21
1643288420000|2022-01-27 13:00:20|3625.8|3619.8|3625.8|3619.8|3628.3|3622.3|3625.8|3619.8|27
1643288430000|2022-01-27 13:00:30|3626|3620|3624.5|3618.5|3626|3620|3624|3618|22
1643288440000|2022-01-27 13:00:40|3624.3|3618.3|3625.3|3619.3|3625.5|3619.5|3624|3618|16
1643288450000|2022-01-27 13:00:50|3625|3619|3627|3621|3628.3|3622.3|3625|3619|14
1643288460000|2022-01-27 13:01:00|3626.8|3620.8|3629.5|3623.5|3630.3|3624.3|3626.8|3620.8|14
1643288470000|2022-01-27 13:01:10|3628.5|3622.5|3629.3|3623.3|3629.5|3623.5|3628.3|3622.3|11
1643288480000|2022-01-27 13:01:20|3629.5|3623.5|3631|3625|3631.3|3625.3|3629.5|3623.5|13
1643288490000|2022-01-27 13:01:30|3631.3|3625.3|3632.5|3626.5|3632.5|3626.5|3630.5|3624.5|15
1643288500000|2022-01-27 13:01:40|3632.3|3626.3|3634.3|3628.3|3634.3|3628.3|3631|3625|15
1643288510000|2022-01-27 13:01:50|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3632.3|3626.3|20
1643288520000|2022-01-27 13:02:00|3634|3628|3639.5|3633.5|3641.5|3635.5|3633.8|3627.8|14
1643288530000|2022-01-27 13:02:10|3638.8|3632.8|3638|3632|3639|3633|3636.5|3630.5|14
1643288540000|2022-01-27 13:02:20|3638.5|3632.5|3638.5|3632.5|3639.5|3633.5|3638.5|3632.5|7
1643288550000|2022-01-27 13:02:30|3638.3|3632.3|3638.3|3632.3|3638.8|3632.8|3637.3|3631.3|8
1643288560000|2022-01-27 13:02:40|3637.5|3631.5|3634.9|3628.9|3637.9|3631.9|3634.9|3628.9|21
1643288570000|2022-01-27 13:02:50|3635.4|3629.4|3635.1|3629.1|3637|3631|3634.4|3628.4|17
1643288580000|2022-01-27 13:03:00|3635.6|3629.6|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|10
1643288590000|2022-01-27 13:03:10|3634.6|3628.6|3636|3630|3636|3630|3634.4|3628.4|7
1643288600000|2022-01-27 13:03:20|3636.3|3630.3|3638|3632|3638.8|3632.8|3636.3|3630.3|7
1643288610000|2022-01-27 13:03:30|3638.8|3632.8|3640.3|3634.3|3640.3|3634.3|3638.5|3632.5|9
1643288620000|2022-01-27 13:03:40|3640|3634|3641.3|3635.3|3641.3|3635.3|3638.3|3632.3|13
1643288630000|2022-01-27 13:03:50|3640.5|3634.5|3640|3634|3640.8|3634.8|3639.8|3633.8|5
1643288640000|2022-01-27 13:04:00|3640.3|3634.3|3639|3633|3640.3|3634.3|3639|3633|9
1643288650000|2022-01-27 13:04:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643288660000|2022-01-27 13:04:20|3638.5|3632.5|3639.3|3633.3|3640|3634|3637.3|3631.3|9
1643288670000|2022-01-27 13:04:30|3639|3633|3640.5|3634.5|3640.5|3634.5|3638.3|3632.3|10
1643288680000|2022-01-27 13:04:40|3641|3635|3643.5|3637.5|3643.6|3637.6|3641|3635|10
1643288690000|2022-01-27 13:04:50|3643.3|3637.3|3644.3|3638.3|3645.3|3639.3|3643.3|3637.3|12
1643288700000|2022-01-27 13:05:00|3644.5|3638.5|3645.3|3639.3|3647|3641|3644|3638|19
1643288710000|2022-01-27 13:05:10|3645.5|3639.5|3644.5|3638.5|3646.3|3640.3|3644.3|3638.3|25
1643288720000|2022-01-27 13:05:20|3644.3|3638.3|3645.1|3639.1|3646.6|3640.6|3644.3|3638.3|31
1643288730000|2022-01-27 13:05:30|3645.9|3639.9|3645.1|3639.1|3647.4|3641.4|3645.1|3639.1|11
1643288740000|2022-01-27 13:05:40|3645.6|3639.6|3642.1|3636.1|3647.4|3641.4|3641.5|3635.5|11
1643288750000|2022-01-27 13:05:50|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|6
1643288760000|2022-01-27 13:06:00|3641.1|3635.1|3639.1|3633.1|3641.1|3635.1|3638.9|3632.9|7
1643288770000|2022-01-27 13:06:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3637.1|3631.1|7
1643288780000|2022-01-27 13:06:20|3638.6|3632.6|3639.4|3633.4|3639.4|3633.4|3637.9|3631.9|7
1643288790000|2022-01-27 13:06:30|3639|3633|3639.8|3633.8|3639.8|3633.8|3639|3633|4
1643288800000|2022-01-27 13:06:40|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.3|3633.3|6
1643288810000|2022-01-27 13:06:50|3639.5|3633.5|3640|3634|3640|3634|3639.5|3633.5|3
1643288820000|2022-01-27 13:07:00|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1643288830000|2022-01-27 13:07:10|3640.3|3634.3|3641|3635|3641|3635|3640.3|3634.3|4
1643288840000|2022-01-27 13:07:20|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640|3634|5
1643288850000|2022-01-27 13:07:30|3640.5|3634.5|3642|3636|3643|3637|3640.5|3634.5|10
1643288860000|2022-01-27 13:07:40|3641.8|3635.8|3644|3638|3644|3638|3641.8|3635.8|14
1643288870000|2022-01-27 13:07:50|3643.5|3637.5|3643|3637|3643.5|3637.5|3642.5|3636.5|11
1643288880000|2022-01-27 13:08:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.3|3635.3|12
1643288890000|2022-01-27 13:08:10|3641.3|3635.3|3639.8|3633.8|3641.3|3635.3|3639.5|3633.5|9
1643288900000|2022-01-27 13:08:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643288910000|2022-01-27 13:08:30|3639.3|3633.3|3638.5|3632.5|3639.5|3633.5|3638|3632|7
1643288920000|2022-01-27 13:08:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643288930000|2022-01-27 13:08:50|3638|3632|3637.3|3631.3|3638|3632|3636.8|3630.8|8
1643288940000|2022-01-27 13:09:00|3637.5|3631.5|3638.8|3632.8|3639.5|3633.5|3637.5|3631.5|8
1643288950000|2022-01-27 13:09:10|3639|3633|3639|3633|3639|3633|3638.8|3632.8|3
1643288960000|2022-01-27 13:09:20|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637|3631|14
1643288970000|2022-01-27 13:09:30|3637.3|3631.3|3638.8|3632.8|3638.8|3632.8|3637.3|3631.3|10
1643288980000|2022-01-27 13:09:40|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|10
1643288990000|2022-01-27 13:09:50|3637.8|3631.8|3638.8|3632.8|3638.8|3632.8|3637.8|3631.8|4
1643289000000|2022-01-27 13:10:00|3639|3633|3642|3636|3642.5|3636.5|3638.8|3632.8|13
1643289010000|2022-01-27 13:10:10|3641.5|3635.5|3640.8|3634.8|3641.8|3635.8|3640.3|3634.3|9
1643289020000|2022-01-27 13:10:20|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3640.5|3634.5|5
1643289030000|2022-01-27 13:10:30|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|3
1643289040000|2022-01-27 13:10:40|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|4
1643289050000|2022-01-27 13:10:50|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3638.3|3632.3|11
1643289060000|2022-01-27 13:11:00|3638.8|3632.8|3642.8|3636.8|3642.8|3636.8|3638.3|3632.3|25
1643289070000|2022-01-27 13:11:10|3642.5|3636.5|3638|3632|3642.5|3636.5|3637.5|3631.5|19
1643289080000|2022-01-27 13:11:20|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|4
1643289090000|2022-01-27 13:11:30|3637.3|3631.3|3639|3633|3639.3|3633.3|3637.3|3631.3|7
1643289100000|2022-01-27 13:11:40|3638.8|3632.8|3638|3632|3638.8|3632.8|3637.5|3631.5|9
1643289110000|2022-01-27 13:11:50|3637.3|3631.3|3635.5|3629.5|3637.3|3631.3|3633.8|3627.8|12
1643289120000|2022-01-27 13:12:00|3635.3|3629.3|3637|3631|3637.5|3631.5|3635.3|3629.3|17
1643289130000|2022-01-27 13:12:10|3637.5|3631.5|3638|3632|3638|3632|3637|3631|20
1643289140000|2022-01-27 13:12:20|3638.3|3632.3|3636.5|3630.5|3638.5|3632.5|3636.5|3630.5|17
1643289150000|2022-01-27 13:12:30|3636.8|3630.8|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|10
1643289160000|2022-01-27 13:12:40|3636|3630|3636.3|3630.3|3637|3631|3635.3|3629.3|17
1643289170000|2022-01-27 13:12:50|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|14
1643289180000|2022-01-27 13:13:00|3636.8|3630.8|3637.8|3631.8|3637.8|3631.8|3636.8|3630.8|10
1643289190000|2022-01-27 13:13:10|3637.5|3631.5|3637.3|3631.3|3637.8|3631.8|3636.8|3630.8|7
1643289210000|2022-01-27 13:13:30|3637.8|3631.8|3639.5|3633.5|3639.5|3633.5|3637.3|3631.3|6
1643289220000|2022-01-27 13:13:40|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639|3633|4
1643289230000|2022-01-27 13:13:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643289240000|2022-01-27 13:14:00|3639.3|3633.3|3641.8|3635.8|3641.8|3635.8|3639|3633|8
1643289250000|2022-01-27 13:14:10|3642|3636|3641.8|3635.8|3642|3636|3640.8|3634.8|10
1643289260000|2022-01-27 13:14:20|3641.5|3635.5|3642|3636|3642|3636|3641|3635|7
1643289270000|2022-01-27 13:14:30|3642.5|3636.5|3643|3637|3643.8|3637.8|3642.5|3636.5|9
1643289280000|2022-01-27 13:14:40|3644|3638|3644.8|3638.8|3645.3|3639.3|3643.5|3637.5|14
1643289290000|2022-01-27 13:14:50|3645|3639|3647|3641|3647.3|3641.3|3644|3638|10
1643289300000|2022-01-27 13:15:00|3647.3|3641.3|3647.5|3641.5|3648.5|3642.5|3646.3|3640.3|17
1643289310000|2022-01-27 13:15:10|3647.3|3641.3|3647|3641|3647.3|3641.3|3645.5|3639.5|12
1643289320000|2022-01-27 13:15:20|3647.3|3641.3|3649.5|3643.5|3650|3644|3647|3641|8
1643289330000|2022-01-27 13:15:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|5
1643289340000|2022-01-27 13:15:40|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|5
1643289350000|2022-01-27 13:15:50|3649.8|3643.8|3649.8|3643.8|3650.3|3644.3|3649.5|3643.5|5
1643289360000|2022-01-27 13:16:00|3650|3644|3651.5|3645.5|3651.8|3645.8|3650|3644|7
1643289370000|2022-01-27 13:16:10|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651|3645|12
1643289380000|2022-01-27 13:16:20|3651|3645|3651|3645|3651.5|3645.5|3651|3645|5
1643289390000|2022-01-27 13:16:30|3650.8|3644.8|3651.5|3645.5|3651.5|3645.5|3650.8|3644.8|5
1643289400000|2022-01-27 13:16:40|3650.8|3644.8|3650|3644|3651|3645|3650|3644|6
1643289410000|2022-01-27 13:16:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643289420000|2022-01-27 13:17:00|3649|3643|3649.8|3643.8|3650|3644|3649|3643|6
1643289430000|2022-01-27 13:17:10|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1643289440000|2022-01-27 13:17:20|3649.3|3643.3|3646.5|3640.5|3649.3|3643.3|3646.5|3640.5|7
1643289450000|2022-01-27 13:17:30|3646.8|3640.8|3647|3641|3647|3641|3646.5|3640.5|7
1643289460000|2022-01-27 13:17:40|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647|3641|4
1643289470000|2022-01-27 13:17:50|3647.5|3641.5|3647.8|3641.8|3648.3|3642.3|3647.5|3641.5|5
1643289480000|2022-01-27 13:18:00|3648|3642|3645.5|3639.5|3648|3642|3645.5|3639.5|10
1643289490000|2022-01-27 13:18:10|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|3
1643289500000|2022-01-27 13:18:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3645|3639|5
1643289510000|2022-01-27 13:18:30|3645.8|3639.8|3645|3639|3645.8|3639.8|3643.8|3637.8|7
1643289520000|2022-01-27 13:18:40|3645.3|3639.3|3645|3639|3645.3|3639.3|3644.8|3638.8|5
1643289530000|2022-01-27 13:18:50|3645.3|3639.3|3646.5|3640.5|3646.5|3640.5|3645.3|3639.3|2
1643289540000|2022-01-27 13:19:00|3647|3641|3647.5|3641.5|3647.8|3641.8|3647|3641|4
1643289550000|2022-01-27 13:19:10|3647|3641|3647|3641|3647.3|3641.3|3646.3|3640.3|10
1643289560000|2022-01-27 13:19:20|3647.3|3641.3|3647|3641|3648.3|3642.3|3647|3641|10
1643289570000|2022-01-27 13:19:30|3647.5|3641.5|3645.8|3639.8|3648|3642|3645.8|3639.8|7
1643289580000|2022-01-27 13:19:40|3646|3640|3647.8|3641.8|3647.8|3641.8|3645.8|3639.8|7
1643289590000|2022-01-27 13:19:50|3648|3642|3647.3|3641.3|3648|3642|3647.3|3641.3|4
1643289600000|2022-01-27 13:20:00|3647.5|3641.5|3649.8|3643.8|3649.8|3643.8|3647.5|3641.5|13
1643289610000|2022-01-27 13:20:10|3649.5|3643.5|3649|3643|3650|3644|3649|3643|9
1643289620000|2022-01-27 13:20:20|3648.8|3642.8|3647.5|3641.5|3648.8|3642.8|3647.5|3641.5|12
1643289630000|2022-01-27 13:20:30|3647.8|3641.8|3648|3642|3648|3642|3647|3641|7
1643289640000|2022-01-27 13:20:40|3647.8|3641.8|3646.8|3640.8|3648|3642|3646.5|3640.5|12
1643289650000|2022-01-27 13:20:50|3647|3641|3645.5|3639.5|3647.8|3641.8|3645.3|3639.3|14
1643289660000|2022-01-27 13:21:00|3645.8|3639.8|3644.8|3638.8|3646.5|3640.5|3643.5|3637.5|12
1643289670000|2022-01-27 13:21:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3643.5|3637.5|5
1643289680000|2022-01-27 13:21:20|3643.8|3637.8|3644.8|3638.8|3645|3639|3642.5|3636.5|11
1643289690000|2022-01-27 13:21:30|3644.5|3638.5|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|2
1643289700000|2022-01-27 13:21:40|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|6
1643289710000|2022-01-27 13:21:50|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|3
1643289720000|2022-01-27 13:22:00|3646.3|3640.3|3647.5|3641.5|3647.5|3641.5|3646.3|3640.3|5
1643289730000|2022-01-27 13:22:10|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|3
1643289740000|2022-01-27 13:22:20|3648|3642|3648|3642|3648.8|3642.8|3647|3641|17
1643289750000|2022-01-27 13:22:30|3648.5|3642.5|3646.3|3640.3|3648.5|3642.5|3646.3|3640.3|8
1643289760000|2022-01-27 13:22:40|3646.5|3640.5|3647|3641|3647.8|3641.8|3646.5|3640.5|10
1643289770000|2022-01-27 13:22:50|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647|3641|8
1643289780000|2022-01-27 13:23:00|3647.8|3641.8|3648.3|3642.3|3648.5|3642.5|3647.8|3641.8|6
1643289790000|2022-01-27 13:23:10|3647.8|3641.8|3649.8|3643.8|3650.3|3644.3|3647.8|3641.8|13
1643289800000|2022-01-27 13:23:20|3650.3|3644.3|3648.8|3642.8|3650.3|3644.3|3648.3|3642.3|9
1643289810000|2022-01-27 13:23:30|3649|3643|3646.5|3640.5|3649|3643|3646.3|3640.3|6
1643289820000|2022-01-27 13:23:40|3646|3640|3645.5|3639.5|3646.3|3640.3|3645|3639|12
1643289840000|2022-01-27 13:24:00|3645.8|3639.8|3642.8|3636.8|3645.8|3639.8|3642.3|3636.3|15
1643289850000|2022-01-27 13:24:10|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1643289860000|2022-01-27 13:24:20|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1643289870000|2022-01-27 13:24:30|3642.5|3636.5|3643|3637|3643|3637|3642.3|3636.3|6
1643289880000|2022-01-27 13:24:40|3643.8|3637.8|3642.5|3636.5|3643.8|3637.8|3642.5|3636.5|7
1643289890000|2022-01-27 13:24:50|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|2
1643289900000|2022-01-27 13:25:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643289910000|2022-01-27 13:25:10|3641.3|3635.3|3640.9|3634.9|3641.5|3635.5|3640.6|3634.6|6
1643289920000|2022-01-27 13:25:20|3641|3635|3641.5|3635.5|3641.5|3635.5|3640.5|3634.5|4
1643289930000|2022-01-27 13:25:30|3641.8|3635.8|3642.5|3636.5|3643.8|3637.8|3641.8|3635.8|6
1643289940000|2022-01-27 13:25:40|3642.3|3636.3|3641.3|3635.3|3642.3|3636.3|3640.5|3634.5|8
1643289950000|2022-01-27 13:25:50|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|3
1643289980000|2022-01-27 13:26:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1643289990000|2022-01-27 13:26:30|3643.8|3637.8|3642|3636|3644.3|3638.3|3642|3636|7
1643290000000|2022-01-27 13:26:40|3642.3|3636.3|3640.5|3634.5|3642.3|3636.3|3640|3634|9
1643290010000|2022-01-27 13:26:50|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|4
1643290020000|2022-01-27 13:27:00|3640.5|3634.5|3640.8|3634.8|3641|3635|3640.5|3634.5|4
1643290030000|2022-01-27 13:27:10|3640.5|3634.5|3637.3|3631.3|3640.5|3634.5|3637.3|3631.3|14
1643290040000|2022-01-27 13:27:20|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|5
1643290050000|2022-01-27 13:27:30|3637|3631|3635.5|3629.5|3637|3631|3635.3|3629.3|6
1643290060000|2022-01-27 13:27:40|3635.3|3629.3|3636.8|3630.8|3637|3631|3634.5|3628.5|9
1643290070000|2022-01-27 13:27:50|3636|3630|3636|3630|3636.5|3630.5|3635.8|3629.8|14
1643290080000|2022-01-27 13:28:00|3636.3|3630.3|3638.5|3632.5|3638.5|3632.5|3636.3|3630.3|8
1643290090000|2022-01-27 13:28:10|3637.8|3631.8|3637|3631|3638|3632|3636.8|3630.8|10
1643290100000|2022-01-27 13:28:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|2
1643290110000|2022-01-27 13:28:30|3638|3632|3637.3|3631.3|3638.3|3632.3|3636.8|3630.8|12
1643290120000|2022-01-27 13:28:40|3637.5|3631.5|3638.5|3632.5|3638.8|3632.8|3637.5|3631.5|5
1643290130000|2022-01-27 13:28:50|3638.8|3632.8|3639.5|3633.5|3639.5|3633.5|3638.8|3632.8|3
1643290140000|2022-01-27 13:29:00|3639.8|3633.8|3640|3634|3640|3634|3639.3|3633.3|5
1643290150000|2022-01-27 13:29:10|3640.3|3634.3|3637.8|3631.8|3640.5|3634.5|3637.8|3631.8|9
1643290160000|2022-01-27 13:29:20|3637.5|3631.5|3637.3|3631.3|3638|3632|3636.3|3630.3|8
1643290170000|2022-01-27 13:29:30|3637.5|3631.5|3636.5|3630.5|3637.8|3631.8|3636.5|3630.5|7
1643290180000|2022-01-27 13:29:40|3636.3|3630.3|3637.5|3631.5|3638.3|3632.3|3636.3|3630.3|9
1643290190000|2022-01-27 13:29:50|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|4
1643290200000|2022-01-27 13:30:00|3638.3|3632.3|3639.3|3633.3|3639.3|3633.3|3638.3|3632.3|3
1643290210000|2022-01-27 13:30:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1643290220000|2022-01-27 13:30:20|3639.8|3633.8|3638.1|3632.1|3639.8|3633.8|3638.1|3632.1|3
1643290230000|2022-01-27 13:30:30|3638.5|3632.5|3636.5|3630.5|3638.5|3632.5|3636.5|3630.5|16
1643290240000|2022-01-27 13:30:40|3636.3|3630.3|3637|3631|3637.3|3631.3|3636.3|3630.3|8
1643290250000|2022-01-27 13:30:50|3636.8|3630.8|3638.6|3632.6|3638.6|3632.6|3636.5|3630.5|7
1643290270000|2022-01-27 13:31:10|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|5
1643290280000|2022-01-27 13:31:20|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.5|3633.5|9
1643290290000|2022-01-27 13:31:30|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637.3|3631.3|7
1643290300000|2022-01-27 13:31:40|3637.3|3631.3|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|3
1643290310000|2022-01-27 13:31:50|3636.3|3630.3|3636|3630|3636.5|3630.5|3636|3630|4
1643290320000|2022-01-27 13:32:00|3635.8|3629.8|3634|3628|3635.8|3629.8|3634|3628|10
1643290330000|2022-01-27 13:32:10|3634.3|3628.3|3635|3629|3635.5|3629.5|3634|3628|8
1643290340000|2022-01-27 13:32:20|3635.3|3629.3|3636.5|3630.5|3636.5|3630.5|3635.3|3629.3|2
1643290350000|2022-01-27 13:32:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636|3630|9
1643290360000|2022-01-27 13:32:40|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.3|3629.3|6
1643290370000|2022-01-27 13:32:50|3635.8|3629.8|3636|3630|3636|3630|3635.5|3629.5|6
1643290380000|2022-01-27 13:33:00|3635.8|3629.8|3634.3|3628.3|3635.8|3629.8|3634.3|3628.3|12
1643290390000|2022-01-27 13:33:10|3635|3629|3635.8|3629.8|3635.8|3629.8|3635|3629|6
1643290400000|2022-01-27 13:33:20|3636|3630|3636.8|3630.8|3638|3632|3636|3630|12
1643290410000|2022-01-27 13:33:30|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1643290420000|2022-01-27 13:33:40|3637|3631|3637.8|3631.8|3637.8|3631.8|3637|3631|3
1643290430000|2022-01-27 13:33:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643290440000|2022-01-27 13:34:00|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|5
1643290450000|2022-01-27 13:34:10|3638|3632|3637.3|3631.3|3638.5|3632.5|3636.8|3630.8|9
1643290460000|2022-01-27 13:34:20|3637.5|3631.5|3638.3|3632.3|3638.5|3632.5|3637.5|3631.5|5
1643290470000|2022-01-27 13:34:30|3638.8|3632.8|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|7
1643290480000|2022-01-27 13:34:40|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1643290490000|2022-01-27 13:34:50|3639|3633|3639|3633|3639|3633|3639|3633|1
1643290500000|2022-01-27 13:35:00|3638.8|3632.8|3640|3634|3640|3634|3638.8|3632.8|5
1643290510000|2022-01-27 13:35:10|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|3
1643290520000|2022-01-27 13:35:20|3639.5|3633.5|3640|3634|3640.3|3634.3|3639.5|3633.5|5
1643290530000|2022-01-27 13:35:30|3640.5|3634.5|3640|3634|3640.8|3634.8|3640|3634|9
1643290540000|2022-01-27 13:35:40|3639.5|3633.5|3639.5|3633.5|3640.5|3634.5|3639.5|3633.5|8
1643290550000|2022-01-27 13:35:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643290560000|2022-01-27 13:36:00|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|4
1643290570000|2022-01-27 13:36:10|3640|3634|3638|3632|3640|3634|3638|3632|9
1643290580000|2022-01-27 13:36:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643290590000|2022-01-27 13:36:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643290600000|2022-01-27 13:36:40|3639|3633|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|4
1643290610000|2022-01-27 13:36:50|3639|3633|3639|3633|3639|3633|3638.8|3632.8|3
1643290620000|2022-01-27 13:37:00|3639.8|3633.8|3642|3636|3642|3636|3639.8|3633.8|7
1643290630000|2022-01-27 13:37:10|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1643290640000|2022-01-27 13:37:20|3640.8|3634.8|3642.5|3636.5|3642.8|3636.8|3640.8|3634.8|8
1643290650000|2022-01-27 13:37:30|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1643290660000|2022-01-27 13:37:40|3643.3|3637.3|3643|3637|3643.5|3637.5|3643|3637|4
1643290670000|2022-01-27 13:37:50|3643.5|3637.5|3643.8|3637.8|3644|3638|3643.3|3637.3|7
1643290680000|2022-01-27 13:38:00|3644|3638|3644.5|3638.5|3644.5|3638.5|3644|3638|3
1643290690000|2022-01-27 13:38:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643290700000|2022-01-27 13:38:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1643290710000|2022-01-27 13:38:30|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.3|3638.3|5
1643290720000|2022-01-27 13:38:40|3645|3639|3645.3|3639.3|3645.5|3639.5|3645|3639|4
1643290730000|2022-01-27 13:38:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645|3639|7
1643290740000|2022-01-27 13:39:00|3645.3|3639.3|3645.3|3639.3|3645.5|3639.5|3645|3639|5
1643290750000|2022-01-27 13:39:10|3645|3639|3645|3639|3645|3639|3645|3639|1
1643290760000|2022-01-27 13:39:20|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3643.8|3637.8|10
1643290770000|2022-01-27 13:39:30|3644|3638|3644|3638|3644.5|3638.5|3643.8|3637.8|4
1643290780000|2022-01-27 13:39:40|3644.3|3638.3|3644.5|3638.5|3645|3639|3644.3|3638.3|6
1643290790000|2022-01-27 13:39:50|3644.3|3638.3|3645.5|3639.5|3645.5|3639.5|3644.3|3638.3|5
1643290800000|2022-01-27 13:40:00|3645.3|3639.3|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|9
1643290810000|2022-01-27 13:40:10|3646.3|3640.3|3647|3641|3647|3641|3646.3|3640.3|2
1643290820000|2022-01-27 13:40:20|3647.5|3641.5|3647.3|3641.3|3648|3642|3647.3|3641.3|5
1643290830000|2022-01-27 13:40:30|3647|3641|3647|3641|3647.3|3641.3|3646.8|3640.8|5
1643290840000|2022-01-27 13:40:40|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|4
1643290850000|2022-01-27 13:40:50|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1643290870000|2022-01-27 13:41:10|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1643290880000|2022-01-27 13:41:20|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|3
1643290890000|2022-01-27 13:41:30|3646.8|3640.8|3646.5|3640.5|3647|3641|3646.5|3640.5|4
1643290900000|2022-01-27 13:41:40|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|3
1643290910000|2022-01-27 13:41:50|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1643290920000|2022-01-27 13:42:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643290940000|2022-01-27 13:42:20|3646.3|3640.3|3645|3639|3646.3|3640.3|3644.8|3638.8|6
1643290970000|2022-01-27 13:42:50|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|4
1643290980000|2022-01-27 13:43:00|3644.3|3638.3|3645.5|3639.5|3645.5|3639.5|3643.8|3637.8|7
1643290990000|2022-01-27 13:43:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645|3639|3
1643291000000|2022-01-27 13:43:20|3646|3640|3646|3640|3646|3640|3645.5|3639.5|4
1643291010000|2022-01-27 13:43:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643291020000|2022-01-27 13:43:40|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.3|3640.3|8
1643291030000|2022-01-27 13:43:50|3647.3|3641.3|3647.5|3641.5|3648|3642|3647.3|3641.3|6
1643291040000|2022-01-27 13:44:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643291050000|2022-01-27 13:44:10|3647.5|3641.5|3647.8|3641.8|3648|3642|3647.5|3641.5|4
1643291060000|2022-01-27 13:44:20|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|3
1643291070000|2022-01-27 13:44:30|3647.8|3641.8|3646.8|3640.8|3647.8|3641.8|3646.8|3640.8|5
1643291080000|2022-01-27 13:44:40|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647|3641|6
1643291090000|2022-01-27 13:44:50|3647.5|3641.5|3649.3|3643.3|3649.3|3643.3|3647.5|3641.5|9
1643291100000|2022-01-27 13:45:00|3649|3643|3648.5|3642.5|3650|3644|3648.5|3642.5|9
1643291110000|2022-01-27 13:45:10|3648.3|3642.3|3648.5|3642.5|3648.8|3642.8|3648|3642|6
1643291120000|2022-01-27 13:45:20|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|2
1643291130000|2022-01-27 13:45:30|3646.5|3640.5|3647|3641|3648|3642|3646.5|3640.5|9
1643291140000|2022-01-27 13:45:40|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|7
1643291150000|2022-01-27 13:45:50|3648|3642|3648|3642|3648.5|3642.5|3648|3642|4
1643291160000|2022-01-27 13:46:00|3648.3|3642.3|3649|3643|3649|3643|3648|3642|6
1643291170000|2022-01-27 13:46:10|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|2
1643291180000|2022-01-27 13:46:20|3648.8|3642.8|3648.5|3642.5|3649|3643|3648.5|3642.5|4
1643291190000|2022-01-27 13:46:30|3648.8|3642.8|3648|3642|3649|3643|3647.8|3641.8|5
1643291200000|2022-01-27 13:46:40|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|3
1643291210000|2022-01-27 13:46:50|3648|3642|3648|3642|3648.3|3642.3|3648|3642|3
1643291220000|2022-01-27 13:47:00|3648.3|3642.3|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|3
1643291240000|2022-01-27 13:47:20|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|5
1643291250000|2022-01-27 13:47:30|3649.3|3643.3|3651|3645|3651.3|3645.3|3649.3|3643.3|12
1643291260000|2022-01-27 13:47:40|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3649.5|3643.5|6
1643291270000|2022-01-27 13:47:50|3650.5|3644.5|3650|3644|3651|3645|3649.5|3643.5|10
1643291280000|2022-01-27 13:48:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3649.8|3643.8|4
1643291290000|2022-01-27 13:48:10|3650.8|3644.8|3650.3|3644.3|3651.5|3645.5|3650|3644|11
1643291300000|2022-01-27 13:48:20|3650|3644|3650.8|3644.8|3651|3645|3650|3644|10
1643291310000|2022-01-27 13:48:30|3650.5|3644.5|3651|3645|3651|3645|3650.3|3644.3|11
1643291320000|2022-01-27 13:48:40|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.3|3644.3|11
1643291330000|2022-01-27 13:48:50|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1643291340000|2022-01-27 13:49:00|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|6
1643291350000|2022-01-27 13:49:10|3650|3644|3649.8|3643.8|3650|3644|3649.3|3643.3|4
1643291360000|2022-01-27 13:49:20|3650|3644|3651|3645|3651|3645|3650|3644|2
1643291370000|2022-01-27 13:49:30|3650.8|3644.8|3650.8|3644.8|3651|3645|3650.8|3644.8|5
1643291400000|2022-01-27 13:50:00|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1643291410000|2022-01-27 13:50:10|3651|3645|3651|3645|3651|3645|3650.8|3644.8|5
1643291420000|2022-01-27 13:50:20|3651.3|3645.3|3652.3|3646.3|3652.3|3646.3|3650.8|3644.8|9
1643291430000|2022-01-27 13:50:30|3652|3646|3651.8|3645.8|3652|3646|3651.5|3645.5|6
1643291450000|2022-01-27 13:50:50|3652|3646|3652|3646|3652.5|3646.5|3652|3646|4
1643291470000|2022-01-27 13:51:10|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|3
1643291480000|2022-01-27 13:51:20|3651.8|3645.8|3651.8|3645.8|3652|3646|3651.8|3645.8|3
1643291490000|2022-01-27 13:51:30|3652|3646|3653.5|3647.5|3653.8|3647.8|3652|3646|8
1643291500000|2022-01-27 13:51:40|3653.8|3647.8|3654.3|3648.3|3654.5|3648.5|3653.8|3647.8|5
1643291510000|2022-01-27 13:51:50|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|3
1643291530000|2022-01-27 13:52:10|3654.3|3648.3|3653.5|3647.5|3654.3|3648.3|3653|3647|6
1643291540000|2022-01-27 13:52:20|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|2
1643291550000|2022-01-27 13:52:30|3654|3648|3653.5|3647.5|3654.3|3648.3|3653.3|3647.3|9
1643291560000|2022-01-27 13:52:40|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643291570000|2022-01-27 13:52:50|3653.8|3647.8|3652|3646|3653.8|3647.8|3652|3646|5
1643291580000|2022-01-27 13:53:00|3651.8|3645.8|3650.8|3644.8|3651.8|3645.8|3650.5|3644.5|7
1643291590000|2022-01-27 13:53:10|3650.5|3644.5|3650.8|3644.8|3651|3645|3650.5|3644.5|3
1643291600000|2022-01-27 13:53:20|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3650|3644|12
1643291610000|2022-01-27 13:53:30|3650|3644|3649|3643|3650|3644|3649|3643|4
1643291620000|2022-01-27 13:53:40|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|3
1643291630000|2022-01-27 13:53:50|3650|3644|3649.3|3643.3|3650.5|3644.5|3649.3|3643.3|10
1643291640000|2022-01-27 13:54:00|3649.5|3643.5|3647.8|3641.8|3649.5|3643.5|3647.5|3641.5|8
1643291650000|2022-01-27 13:54:10|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|4
1643291660000|2022-01-27 13:54:20|3647.5|3641.5|3646.5|3640.5|3647.8|3641.8|3646.5|3640.5|9
1643291670000|2022-01-27 13:54:30|3646.8|3640.8|3645.8|3639.8|3646.8|3640.8|3645.8|3639.8|4
1643291680000|2022-01-27 13:54:40|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|6
1643291690000|2022-01-27 13:54:50|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645|3639|7
1643291700000|2022-01-27 13:55:00|3645.8|3639.8|3645.8|3639.8|3646.3|3640.3|3645|3639|9
1643291710000|2022-01-27 13:55:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3644.8|3638.8|6
1643291720000|2022-01-27 13:55:20|3645.3|3639.3|3646.3|3640.3|3646.3|3640.3|3645.3|3639.3|6
1643291730000|2022-01-27 13:55:30|3646.5|3640.5|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|3
1643291740000|2022-01-27 13:55:40|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646|3640|6
1643291750000|2022-01-27 13:55:50|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1643291760000|2022-01-27 13:56:00|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|3
1643291770000|2022-01-27 13:56:10|3645.8|3639.8|3646.3|3640.3|3646.5|3640.5|3645.8|3639.8|4
1643291780000|2022-01-27 13:56:20|3646|3640|3645.8|3639.8|3646|3640|3645.5|3639.5|3
1643291790000|2022-01-27 13:56:30|3645.5|3639.5|3643.5|3637.5|3645.5|3639.5|3643.3|3637.3|9
1643291800000|2022-01-27 13:56:40|3643.3|3637.3|3644|3638|3644.8|3638.8|3642.8|3636.8|8
1643291810000|2022-01-27 13:56:50|3644.3|3638.3|3644.8|3638.8|3645.3|3639.3|3644.3|3638.3|11
1643291820000|2022-01-27 13:57:00|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.3|3638.3|11
1643291830000|2022-01-27 13:57:10|3644.5|3638.5|3643.3|3637.3|3644.8|3638.8|3643.3|3637.3|10
1643291840000|2022-01-27 13:57:20|3643.5|3637.5|3643.8|3637.8|3644|3638|3643.3|3637.3|11
1643291850000|2022-01-27 13:57:30|3644|3638|3644|3638|3644.5|3638.5|3644|3638|8
1643291860000|2022-01-27 13:57:40|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.8|3637.8|3
1643291870000|2022-01-27 13:57:50|3644.8|3638.8|3643.8|3637.8|3644.8|3638.8|3643.8|3637.8|3
1643291880000|2022-01-27 13:58:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1643291890000|2022-01-27 13:58:10|3643.8|3637.8|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|8
1643291900000|2022-01-27 13:58:20|3644.5|3638.5|3645|3639|3645|3639|3644|3638|7
1643291910000|2022-01-27 13:58:30|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|8
1643291920000|2022-01-27 13:58:40|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643291930000|2022-01-27 13:58:50|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|4
1643291940000|2022-01-27 13:59:00|3645.8|3639.8|3646|3640|3646|3640|3645.8|3639.8|2
1643291950000|2022-01-27 13:59:10|3646.3|3640.3|3646.3|3640.3|3646.8|3640.8|3646|3640|6
1643291960000|2022-01-27 13:59:20|3646.5|3640.5|3647.3|3641.3|3647.3|3641.3|3646.5|3640.5|4
1643291970000|2022-01-27 13:59:30|3648.1|3642.1|3647.5|3641.5|3648.5|3642.5|3647.5|3641.5|8
1643291980000|2022-01-27 13:59:40|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1643291990000|2022-01-27 13:59:50|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|7
1643292000000|2022-01-27 14:00:00|3646.5|3640.5|3647.5|3641.5|3647.8|3641.8|3646.3|3640.3|12
1643292010000|2022-01-27 14:00:10|3647.8|3641.8|3649|3643|3649|3643|3647.8|3641.8|3
1643292020000|2022-01-27 14:00:20|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|5
1643292030000|2022-01-27 14:00:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|6
1643292040000|2022-01-27 14:00:40|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|4
1643292050000|2022-01-27 14:00:50|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643292060000|2022-01-27 14:01:00|3649|3643|3649.3|3643.3|3650|3644|3649|3643|4
1643292070000|2022-01-27 14:01:10|3649.5|3643.5|3648.5|3642.5|3649.5|3643.5|3648.5|3642.5|3
1643292080000|2022-01-27 14:01:20|3648.8|3642.8|3650|3644|3650|3644|3648.8|3642.8|8
1643292090000|2022-01-27 14:01:30|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|3
1643292110000|2022-01-27 14:01:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643292120000|2022-01-27 14:02:00|3649.8|3643.8|3651|3645|3651.5|3645.5|3649.8|3643.8|5
1643292130000|2022-01-27 14:02:10|3652.3|3646.3|3652|3646|3652.3|3646.3|3651.3|3645.3|5
1643292140000|2022-01-27 14:02:20|3652.3|3646.3|3653.5|3647.5|3653.5|3647.5|3652.3|3646.3|6
1643292150000|2022-01-27 14:02:30|3653.3|3647.3|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|5
1643292160000|2022-01-27 14:02:40|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1643292170000|2022-01-27 14:02:50|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643292180000|2022-01-27 14:03:00|3652.3|3646.3|3652.8|3646.8|3653.3|3647.3|3651.8|3645.8|8
1643292190000|2022-01-27 14:03:10|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1643292200000|2022-01-27 14:03:20|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1643292210000|2022-01-27 14:03:30|3652.5|3646.5|3653|3647|3653|3647|3652.5|3646.5|3
1643292220000|2022-01-27 14:03:40|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643292240000|2022-01-27 14:04:00|3653.8|3647.8|3652.8|3646.8|3653.8|3647.8|3652|3646|8
1643292250000|2022-01-27 14:04:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643292270000|2022-01-27 14:04:30|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651|3645|3
1643292280000|2022-01-27 14:04:40|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1643292290000|2022-01-27 14:04:50|3651.8|3645.8|3652|3646|3652.8|3646.8|3651.8|3645.8|5
1643292300000|2022-01-27 14:05:00|3651.8|3645.8|3654|3648|3654|3648|3651.8|3645.8|9
1643292310000|2022-01-27 14:05:10|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654.3|3648.3|6
1643292320000|2022-01-27 14:05:20|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1643292330000|2022-01-27 14:05:30|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|5
1643292350000|2022-01-27 14:05:50|3654.5|3648.5|3656|3650|3656|3650|3654.5|3648.5|5
1643292360000|2022-01-27 14:06:00|3655.5|3649.5|3655|3649|3655.5|3649.5|3655|3649|2
1643292370000|2022-01-27 14:06:10|3655.3|3649.3|3653.5|3647.5|3655.5|3649.5|3653.5|3647.5|7
1643292390000|2022-01-27 14:06:30|3653.3|3647.3|3654|3648|3654|3648|3653.3|3647.3|3
1643292400000|2022-01-27 14:06:40|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643292410000|2022-01-27 14:06:50|3655.8|3649.8|3655.5|3649.5|3656|3650|3655.5|3649.5|3
1643292430000|2022-01-27 14:07:10|3655.8|3649.8|3656.5|3650.5|3657|3651|3655.8|3649.8|6
1643292440000|2022-01-27 14:07:20|3655.3|3649.3|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|4
1643292450000|2022-01-27 14:07:30|3654.8|3648.8|3653|3647|3654.8|3648.8|3652.8|3646.8|4
1643292460000|2022-01-27 14:07:40|3653.3|3647.3|3654|3648|3654|3648|3653.3|3647.3|6
1643292470000|2022-01-27 14:07:50|3654.3|3648.3|3653.8|3647.8|3654.8|3648.8|3653.5|3647.5|6
1643292480000|2022-01-27 14:08:00|3654|3648|3655|3649|3655|3649|3654|3648|4
1643292490000|2022-01-27 14:08:10|3655.3|3649.3|3656.3|3650.3|3656.3|3650.3|3655.3|3649.3|5
1643292500000|2022-01-27 14:08:20|3656.5|3650.5|3656|3650|3656.8|3650.8|3656|3650|5
1643292520000|2022-01-27 14:08:40|3656.3|3650.3|3656.8|3650.8|3657|3651|3656.3|3650.3|3
1643292530000|2022-01-27 14:08:50|3656.5|3650.5|3655.8|3649.8|3656.5|3650.5|3655.5|3649.5|4
1643292540000|2022-01-27 14:09:00|3655.5|3649.5|3654.5|3648.5|3655.5|3649.5|3654.5|3648.5|5
1643292550000|2022-01-27 14:09:10|3654.3|3648.3|3653|3647|3654.3|3648.3|3652.3|3646.3|6
1643292560000|2022-01-27 14:09:20|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643292580000|2022-01-27 14:09:40|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643292590000|2022-01-27 14:09:50|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|6
1643292600000|2022-01-27 14:10:00|3653|3647|3652.8|3646.8|3653.3|3647.3|3652|3646|7
1643292610000|2022-01-27 14:10:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|3
1643292620000|2022-01-27 14:10:20|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643292630000|2022-01-27 14:10:30|3653|3647|3653|3647|3653|3647|3652.5|3646.5|3
1643292640000|2022-01-27 14:10:40|3653.3|3647.3|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|3
1643292650000|2022-01-27 14:10:50|3654|3648|3654.5|3648.5|3654.5|3648.5|3653.8|3647.8|5
1643292660000|2022-01-27 14:11:00|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3653|3647|4
1643292670000|2022-01-27 14:11:10|3654.5|3648.5|3654.5|3648.5|3655|3649|3654|3648|6
1643292700000|2022-01-27 14:11:40|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1643292710000|2022-01-27 14:11:50|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1643292720000|2022-01-27 14:12:00|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643292730000|2022-01-27 14:12:10|3655|3649|3655|3649|3655.8|3649.8|3654.8|3648.8|7
1643292740000|2022-01-27 14:12:20|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643292750000|2022-01-27 14:12:30|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|3
1643292760000|2022-01-27 14:12:40|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1643292770000|2022-01-27 14:12:50|3655.3|3649.3|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|3
1643292780000|2022-01-27 14:13:00|3654.5|3648.5|3656|3650|3656|3650|3654.5|3648.5|6
1643292790000|2022-01-27 14:13:10|3656.3|3650.3|3657.5|3651.5|3657.5|3651.5|3656.3|3650.3|5
1643292800000|2022-01-27 14:13:20|3658|3652|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|8
1643292820000|2022-01-27 14:13:40|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|2
1643292830000|2022-01-27 14:13:50|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|2
1643292850000|2022-01-27 14:14:10|3658.3|3652.3|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|4
1643292860000|2022-01-27 14:14:20|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1643292870000|2022-01-27 14:14:30|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1643292880000|2022-01-27 14:14:40|3657|3651|3658|3652|3658|3652|3657|3651|3
1643292890000|2022-01-27 14:14:50|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|2
1643292900000|2022-01-27 14:15:00|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1643292910000|2022-01-27 14:15:10|3658|3652|3658|3652|3658.5|3652.5|3657.8|3651.8|4
1643292920000|2022-01-27 14:15:20|3658.3|3652.3|3659|3653|3659|3653|3658.3|3652.3|3
1643292930000|2022-01-27 14:15:30|3658.3|3652.3|3658.3|3652.3|3658.8|3652.8|3658|3652|5
1643292940000|2022-01-27 14:15:40|3658|3652|3658|3652|3658|3652|3657.5|3651.5|4
1643292950000|2022-01-27 14:15:50|3658.3|3652.3|3658|3652|3658.5|3652.5|3658|3652|4
1643292960000|2022-01-27 14:16:00|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|2
1643292970000|2022-01-27 14:16:10|3658.3|3652.3|3660.8|3654.8|3660.8|3654.8|3658.3|3652.3|7
1643292980000|2022-01-27 14:16:20|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1643292990000|2022-01-27 14:16:30|3659.8|3653.8|3659.8|3653.8|3660|3654|3659.8|3653.8|3
1643293010000|2022-01-27 14:16:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1643293020000|2022-01-27 14:17:00|3659.8|3653.8|3661|3655|3661|3655|3659.8|3653.8|8
1643293030000|2022-01-27 14:17:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643293040000|2022-01-27 14:17:20|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1643293050000|2022-01-27 14:17:30|3661.3|3655.3|3661.5|3655.5|3661.8|3655.8|3661|3655|5
1643293060000|2022-01-27 14:17:40|3661.3|3655.3|3661.8|3655.8|3661.8|3655.8|3660.8|3654.8|15
1643293070000|2022-01-27 14:17:50|3662|3656|3662|3656|3662|3656|3661.8|3655.8|7
1643293080000|2022-01-27 14:18:00|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|2
1643293090000|2022-01-27 14:18:10|3661.3|3655.3|3660.5|3654.5|3661.3|3655.3|3660.5|3654.5|3
1643293100000|2022-01-27 14:18:20|3660.3|3654.3|3660|3654|3660.5|3654.5|3660|3654|10
1643293110000|2022-01-27 14:18:30|3660.3|3654.3|3661|3655|3661|3655|3660.3|3654.3|5
1643293120000|2022-01-27 14:18:40|3660.8|3654.8|3660|3654|3660.8|3654.8|3660|3654|3
1643293130000|2022-01-27 14:18:50|3659.8|3653.8|3659.8|3653.8|3660|3654|3659.8|3653.8|3
1643293140000|2022-01-27 14:19:00|3659|3653|3660|3654|3660.3|3654.3|3659|3653|3
1643293150000|2022-01-27 14:19:10|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1643293160000|2022-01-27 14:19:20|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3658.5|3652.5|7
1643293170000|2022-01-27 14:19:30|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|4
1643293180000|2022-01-27 14:19:40|3657.8|3651.8|3658|3652|3658|3652|3656.8|3650.8|5
1643293200000|2022-01-27 14:20:00|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|3
1643293210000|2022-01-27 14:20:10|3657.5|3651.5|3658.3|3652.3|3658.3|3652.3|3657.5|3651.5|2
1643293220000|2022-01-27 14:20:20|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1643293230000|2022-01-27 14:20:30|3659|3653|3658.5|3652.5|3659|3653|3658.5|3652.5|4
1643293240000|2022-01-27 14:20:40|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|3
1643293250000|2022-01-27 14:20:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1643293260000|2022-01-27 14:21:00|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|2
1643293270000|2022-01-27 14:21:10|3659|3653|3660.3|3654.3|3660.3|3654.3|3659|3653|5
1643293280000|2022-01-27 14:21:20|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|2
1643293290000|2022-01-27 14:21:30|3659.5|3653.5|3660|3654|3660|3654|3659.3|3653.3|7
1643293310000|2022-01-27 14:21:50|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1643293320000|2022-01-27 14:22:00|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1643293330000|2022-01-27 14:22:10|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1643293340000|2022-01-27 14:22:20|3660|3654|3660|3654|3660|3654|3660|3654|1
1643293350000|2022-01-27 14:22:30|3659.8|3653.8|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|3
1643293360000|2022-01-27 14:22:40|3660.8|3654.8|3662|3656|3662|3656|3660.8|3654.8|4
1643293370000|2022-01-27 14:22:50|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|5
1643293380000|2022-01-27 14:23:00|3661|3655|3659.8|3653.8|3661|3655|3659.8|3653.8|4
1643293390000|2022-01-27 14:23:10|3660|3654|3661.5|3655.5|3661.5|3655.5|3660|3654|5
1643293410000|2022-01-27 14:23:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643293420000|2022-01-27 14:23:40|3662|3656|3661.8|3655.8|3662|3656|3661.5|3655.5|3
1643293430000|2022-01-27 14:23:50|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|2
1643293440000|2022-01-27 14:24:00|3661.3|3655.3|3660|3654|3661.3|3655.3|3660|3654|4
1643293460000|2022-01-27 14:24:20|3660.8|3654.8|3661.5|3655.5|3661.5|3655.5|3660.8|3654.8|4
1643293470000|2022-01-27 14:24:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661|3655|3
1643293480000|2022-01-27 14:24:40|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1643293490000|2022-01-27 14:24:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1643293500000|2022-01-27 14:25:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643293510000|2022-01-27 14:25:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643293520000|2022-01-27 14:25:20|3661.5|3655.5|3661.8|3655.8|3662.3|3656.3|3661.5|3655.5|6
1643293530000|2022-01-27 14:25:30|3661.3|3655.3|3659.5|3653.5|3661.5|3655.5|3659.5|3653.5|9
1643293540000|2022-01-27 14:25:40|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|3
1643293550000|2022-01-27 14:25:50|3660.5|3654.5|3661.3|3655.3|3661.8|3655.8|3660.5|3654.5|4
1643293560000|2022-01-27 14:26:00|3661|3655|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|6
1643293570000|2022-01-27 14:26:10|3661.5|3655.5|3660.5|3654.5|3661.5|3655.5|3660.5|3654.5|4
1643293580000|2022-01-27 14:26:20|3660.8|3654.8|3660.3|3654.3|3661|3655|3660.3|3654.3|4
1643293590000|2022-01-27 14:26:30|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1643293600000|2022-01-27 14:26:40|3659.5|3653.5|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|4
1643293610000|2022-01-27 14:26:50|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|2
1643293620000|2022-01-27 14:27:00|3659.5|3653.5|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|2
1643293630000|2022-01-27 14:27:10|3659.5|3653.5|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|2
1643293650000|2022-01-27 14:27:30|3660|3654|3659.5|3653.5|3660|3654|3659.5|3653.5|4
1643293660000|2022-01-27 14:27:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1643293680000|2022-01-27 14:28:00|3659.5|3653.5|3659.8|3653.8|3660.3|3654.3|3659|3653|6
1643293690000|2022-01-27 14:28:10|3659.5|3653.5|3660.8|3654.8|3660.8|3654.8|3658.5|3652.5|11
1643293700000|2022-01-27 14:28:20|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|2
1643293720000|2022-01-27 14:28:40|3660.5|3654.5|3659.5|3653.5|3660.5|3654.5|3659.5|3653.5|3
1643293730000|2022-01-27 14:28:50|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1643293740000|2022-01-27 14:29:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1643293750000|2022-01-27 14:29:10|3660|3654|3660.8|3654.8|3661|3655|3660|3654|7
1643293760000|2022-01-27 14:29:20|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660|3654|5
1643293780000|2022-01-27 14:29:40|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1643293800000|2022-01-27 14:30:00|3660.3|3654.3|3659.3|3653.3|3660.3|3654.3|3659|3653|8
1643293810000|2022-01-27 14:30:10|3658.8|3652.8|3657.8|3651.8|3658.8|3652.8|3657.8|3651.8|9
1643293820000|2022-01-27 14:30:20|3657.5|3651.5|3656.8|3650.8|3657.8|3651.8|3656.5|3650.5|10
1643293830000|2022-01-27 14:30:30|3657|3651|3657.5|3651.5|3657.8|3651.8|3656.8|3650.8|6
1643293840000|2022-01-27 14:30:40|3657.8|3651.8|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|8
1643293850000|2022-01-27 14:30:50|3658|3652|3657|3651|3658|3652|3657|3651|7
1643293860000|2022-01-27 14:31:00|3656.5|3650.5|3656|3650|3656.8|3650.8|3655.5|3649.5|13
1643293870000|2022-01-27 14:31:10|3656.3|3650.3|3656.8|3650.8|3657|3651|3656|3650|7
1643293880000|2022-01-27 14:31:20|3657|3651|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|3
1643293890000|2022-01-27 14:31:30|3657.5|3651.5|3657|3651|3657.5|3651.5|3656|3650|9
1643293900000|2022-01-27 14:31:40|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643293910000|2022-01-27 14:31:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1643293920000|2022-01-27 14:32:00|3657.5|3651.5|3658.3|3652.3|3658.5|3652.5|3657.5|3651.5|8
1643293930000|2022-01-27 14:32:10|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1643293940000|2022-01-27 14:32:20|3658|3652|3658.5|3652.5|3658.8|3652.8|3658|3652|6
1643293950000|2022-01-27 14:32:30|3658.8|3652.8|3659.5|3653.5|3659.5|3653.5|3658.8|3652.8|3
1643293960000|2022-01-27 14:32:40|3659.8|3653.8|3660.8|3654.8|3660.8|3654.8|3659.8|3653.8|5
1643293970000|2022-01-27 14:32:50|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1643293980000|2022-01-27 14:33:00|3660|3654|3659|3653|3660|3654|3659|3653|2
1643293990000|2022-01-27 14:33:10|3658.8|3652.8|3658|3652|3659.3|3653.3|3658|3652|6
1643294000000|2022-01-27 14:33:20|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657|3651|4
1643294010000|2022-01-27 14:33:30|3657.5|3651.5|3658.3|3652.3|3658.8|3652.8|3657.3|3651.3|8
1643294020000|2022-01-27 14:33:40|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1643294030000|2022-01-27 14:33:50|3659|3653|3659.5|3653.5|3659.5|3653.5|3659|3653|3
1643294040000|2022-01-27 14:34:00|3659.8|3653.8|3658.3|3652.3|3659.8|3653.8|3658.3|3652.3|5
1643294050000|2022-01-27 14:34:10|3658|3652|3657|3651|3658|3652|3657|3651|5
1643294060000|2022-01-27 14:34:20|3657.3|3651.3|3656.5|3650.5|3657.8|3651.8|3656.5|3650.5|7
1643294070000|2022-01-27 14:34:30|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1643294080000|2022-01-27 14:34:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1643294100000|2022-01-27 14:35:00|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1643294110000|2022-01-27 14:35:10|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|3
1643294130000|2022-01-27 14:35:30|3654.3|3648.3|3653.8|3647.8|3654.3|3648.3|3653.3|3647.3|4
1643294140000|2022-01-27 14:35:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1643294160000|2022-01-27 14:36:00|3654.5|3648.5|3654.8|3648.8|3655|3649|3653.8|3647.8|12
1643294170000|2022-01-27 14:36:10|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|2
1643294180000|2022-01-27 14:36:20|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643294190000|2022-01-27 14:36:30|3654|3648|3653.8|3647.8|3654.3|3648.3|3653.8|3647.8|4
1643294200000|2022-01-27 14:36:40|3653.3|3647.3|3652|3646|3653.3|3647.3|3651.8|3645.8|7
1643294210000|2022-01-27 14:36:50|3652.8|3646.8|3653.8|3647.8|3654|3648|3652.8|3646.8|7
1643294220000|2022-01-27 14:37:00|3654.3|3648.3|3655.8|3649.8|3655.8|3649.8|3654|3648|14
1643294230000|2022-01-27 14:37:10|3656|3650|3656.3|3650.3|3656.5|3650.5|3656|3650|7
1643294240000|2022-01-27 14:37:20|3656.5|3650.5|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|4
1643294250000|2022-01-27 14:37:30|3656.5|3650.5|3655.5|3649.5|3656.8|3650.8|3655.3|3649.3|7
1643294260000|2022-01-27 14:37:40|3656.3|3650.3|3656|3650|3656.3|3650.3|3655.3|3649.3|7
1643294270000|2022-01-27 14:37:50|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|3
1643294280000|2022-01-27 14:38:00|3656|3650|3657|3651|3657|3651|3655.5|3649.5|10
1643294290000|2022-01-27 14:38:10|3657.3|3651.3|3656.5|3650.5|3657.8|3651.8|3656.5|3650.5|8
1643294300000|2022-01-27 14:38:20|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.8|3650.8|3
1643294310000|2022-01-27 14:38:30|3656.5|3650.5|3657|3651|3657|3651|3656.5|3650.5|3
1643294320000|2022-01-27 14:38:40|3657.3|3651.3|3657.5|3651.5|3657.8|3651.8|3657.3|3651.3|3
1643294340000|2022-01-27 14:39:00|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|2
1643294350000|2022-01-27 14:39:10|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643294360000|2022-01-27 14:39:20|3656.3|3650.3|3657|3651|3657|3651|3655.3|3649.3|7
1643294370000|2022-01-27 14:39:30|3657.8|3651.8|3656.5|3650.5|3657.8|3651.8|3656.5|3650.5|4
1643294380000|2022-01-27 14:39:40|3656.8|3650.8|3657.3|3651.3|3657.8|3651.8|3656.8|3650.8|5
1643294400000|2022-01-27 14:40:00|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1643294420000|2022-01-27 14:40:20|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1643294430000|2022-01-27 14:40:30|3658|3652|3658|3652|3658.3|3652.3|3658|3652|3
1643294440000|2022-01-27 14:40:40|3658.3|3652.3|3659.3|3653.3|3659.5|3653.5|3658.3|3652.3|6
1643294450000|2022-01-27 14:40:50|3659.8|3653.8|3659.5|3653.5|3660.3|3654.3|3659.3|3653.3|5
1643294460000|2022-01-27 14:41:00|3658.5|3652.5|3658.8|3652.8|3659.3|3653.3|3658.5|3652.5|4
1643294470000|2022-01-27 14:41:10|3659|3653|3659|3653|3659|3653|3659|3653|1
1643294480000|2022-01-27 14:41:20|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1643294490000|2022-01-27 14:41:30|3659.5|3653.5|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|3
1643294500000|2022-01-27 14:41:40|3659.3|3653.3|3659.8|3653.8|3659.8|3653.8|3659.3|3653.3|2
1643294520000|2022-01-27 14:42:00|3659.3|3653.3|3658.8|3652.8|3659.8|3653.8|3658|3652|5
1643294530000|2022-01-27 14:42:10|3659|3653|3659|3653|3659|3653|3659|3653|1
1643294540000|2022-01-27 14:42:20|3659.3|3653.3|3658.8|3652.8|3660.3|3654.3|3658.8|3652.8|8
1643294550000|2022-01-27 14:42:30|3658|3652|3658.8|3652.8|3659|3653|3657.8|3651.8|5
1643294560000|2022-01-27 14:42:40|3659|3653|3659|3653|3659|3653|3659|3653|1
1643294570000|2022-01-27 14:42:50|3659.3|3653.3|3659|3653|3659.3|3653.3|3659|3653|2
1643294580000|2022-01-27 14:43:00|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1643294590000|2022-01-27 14:43:10|3658|3652|3658.8|3652.8|3658.8|3652.8|3658|3652|4
1643294600000|2022-01-27 14:43:20|3659.5|3653.5|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|3
1643294610000|2022-01-27 14:43:30|3659.8|3653.8|3659.3|3653.3|3660|3654|3659.3|3653.3|4
1643294620000|2022-01-27 14:43:40|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1643294630000|2022-01-27 14:43:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1643294640000|2022-01-27 14:44:00|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|3
1643294650000|2022-01-27 14:44:10|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|3
1643294660000|2022-01-27 14:44:20|3658.5|3652.5|3658|3652|3658.5|3652.5|3657.5|3651.5|4
1643294670000|2022-01-27 14:44:30|3659|3653|3659|3653|3659.3|3653.3|3659|3653|5
1643294680000|2022-01-27 14:44:40|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1643294690000|2022-01-27 14:44:50|3659|3653|3659|3653|3659|3653|3659|3653|1
1643294700000|2022-01-27 14:45:00|3659.3|3653.3|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|7
1643294720000|2022-01-27 14:45:20|3659.5|3653.5|3660|3654|3660.3|3654.3|3659.5|3653.5|4
1643294730000|2022-01-27 14:45:30|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1643294740000|2022-01-27 14:45:40|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1643294750000|2022-01-27 14:45:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643294760000|2022-01-27 14:46:00|3660.3|3654.3|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|2
1643294780000|2022-01-27 14:46:20|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1643294790000|2022-01-27 14:46:30|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|2
1643294800000|2022-01-27 14:46:40|3659|3653|3659.8|3653.8|3659.8|3653.8|3659|3653|7
1643294820000|2022-01-27 14:47:00|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1643294830000|2022-01-27 14:47:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643294840000|2022-01-27 14:47:20|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1643294860000|2022-01-27 14:47:40|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|3
1643294870000|2022-01-27 14:47:50|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|3
1643294880000|2022-01-27 14:48:00|3662|3656|3662|3656|3662|3656|3662|3656|1
1643294890000|2022-01-27 14:48:10|3661.8|3655.8|3661.5|3655.5|3662|3656|3661|3655|6
1643294910000|2022-01-27 14:48:30|3661.8|3655.8|3660.8|3654.8|3661.8|3655.8|3660.8|3654.8|4
1643294920000|2022-01-27 14:48:40|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|2
1643294930000|2022-01-27 14:48:50|3661.3|3655.3|3661.8|3655.8|3662|3656|3660.8|3654.8|7
1643294940000|2022-01-27 14:49:00|3661.5|3655.5|3661.3|3655.3|3661.5|3655.5|3661|3655|7
1643294950000|2022-01-27 14:49:10|3661|3655|3660.5|3654.5|3661.3|3655.3|3660.5|3654.5|5
1643294960000|2022-01-27 14:49:20|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|3
1643294970000|2022-01-27 14:49:30|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1643294990000|2022-01-27 14:49:50|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|2
1643295000000|2022-01-27 14:50:00|3661|3655|3661|3655|3661|3655|3661|3655|1
1643295010000|2022-01-27 14:50:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643295020000|2022-01-27 14:50:20|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1643295030000|2022-01-27 14:50:30|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|6
1643295050000|2022-01-27 14:50:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643295060000|2022-01-27 14:51:00|3661|3655|3660.5|3654.5|3661.3|3655.3|3660|3654|6
1643295070000|2022-01-27 14:51:10|3660.8|3654.8|3661.8|3655.8|3661.8|3655.8|3660.8|3654.8|4
1643295080000|2022-01-27 14:51:20|3662|3656|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|4
1643295090000|2022-01-27 14:51:30|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|2
1643295100000|2022-01-27 14:51:40|3662|3656|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|4
1643295110000|2022-01-27 14:51:50|3661.5|3655.5|3661|3655|3661.5|3655.5|3660.8|3654.8|6
1643295120000|2022-01-27 14:52:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643295130000|2022-01-27 14:52:10|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.8|3654.8|5
1643295140000|2022-01-27 14:52:20|3661|3655|3661|3655|3661|3655|3661|3655|1
1643295150000|2022-01-27 14:52:30|3661.3|3655.3|3661.8|3655.8|3661.8|3655.8|3661.3|3655.3|3
1643295160000|2022-01-27 14:52:40|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1643295180000|2022-01-27 14:53:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643295190000|2022-01-27 14:53:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|5
1643295210000|2022-01-27 14:53:30|3661.5|3655.5|3661.3|3655.3|3661.5|3655.5|3661.3|3655.3|2
1643295240000|2022-01-27 14:54:00|3661|3655|3661|3655|3661|3655|3661|3655|1
1643295250000|2022-01-27 14:54:10|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643295260000|2022-01-27 14:54:20|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643295270000|2022-01-27 14:54:30|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643295290000|2022-01-27 14:54:50|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|4
1643295300000|2022-01-27 14:55:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643295310000|2022-01-27 14:55:10|3661|3655|3661|3655|3661|3655|3661|3655|1
1643295330000|2022-01-27 14:55:30|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660|3654|8
1643295340000|2022-01-27 14:55:40|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1643295350000|2022-01-27 14:55:50|3661|3655|3661|3655|3661|3655|3660.5|3654.5|4
1643295360000|2022-01-27 14:56:00|3661.3|3655.3|3660.5|3654.5|3661.3|3655.3|3660.5|3654.5|5
1643295370000|2022-01-27 14:56:10|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1643295380000|2022-01-27 14:56:20|3660.3|3654.3|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|2
1643295390000|2022-01-27 14:56:30|3659.8|3653.8|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|3
1643295400000|2022-01-27 14:56:40|3660|3654|3657.3|3651.3|3660|3654|3657.3|3651.3|12
1643295410000|2022-01-27 14:56:50|3657.5|3651.5|3657|3651|3657.5|3651.5|3657|3651|3
1643295420000|2022-01-27 14:57:00|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|3
1643295450000|2022-01-27 14:57:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643295460000|2022-01-27 14:57:40|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3655.3|3649.3|5
1643295470000|2022-01-27 14:57:50|3656|3650|3655.5|3649.5|3656|3650|3654.3|3648.3|4
1643295480000|2022-01-27 14:58:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643295490000|2022-01-27 14:58:10|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1643295500000|2022-01-27 14:58:20|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1643295510000|2022-01-27 14:58:30|3656|3650|3655.3|3649.3|3656.5|3650.5|3655.3|3649.3|4
1643295520000|2022-01-27 14:58:40|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1643295530000|2022-01-27 14:58:50|3655.5|3649.5|3656.3|3650.3|3656.3|3650.3|3654.3|3648.3|7
1643295540000|2022-01-27 14:59:00|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|5
1643295550000|2022-01-27 14:59:10|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|4
1643295560000|2022-01-27 14:59:20|3657.3|3651.3|3657.3|3651.3|3658|3652|3657.3|3651.3|8
1643295570000|2022-01-27 14:59:30|3657|3651|3657|3651|3657|3651|3656.8|3650.8|3
1643295580000|2022-01-27 14:59:40|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|4
1643295590000|2022-01-27 14:59:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|3
1643295600000|2022-01-27 15:00:00|3656.3|3650.3|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|2
1643295610000|2022-01-27 15:00:10|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656|3650|3
1643295620000|2022-01-27 15:00:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1643295630000|2022-01-27 15:00:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|3
1643295640000|2022-01-27 15:00:40|3656.3|3650.3|3656|3650|3656.3|3650.3|3655.5|3649.5|4
1643295650000|2022-01-27 15:00:50|3655.8|3649.8|3655|3649|3656|3650|3655|3649|6
1643295660000|2022-01-27 15:01:00|3654.5|3648.5|3654.8|3648.8|3655|3649|3653.8|3647.8|8
1643295670000|2022-01-27 15:01:10|3654.5|3648.5|3654|3648|3654.5|3648.5|3654|3648|2
1643295680000|2022-01-27 15:01:20|3654.3|3648.3|3656|3650|3656|3650|3654.3|3648.3|4
1643295690000|2022-01-27 15:01:30|3655.5|3649.5|3656.5|3650.5|3656.5|3650.5|3655.5|3649.5|4
1643295710000|2022-01-27 15:01:50|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|3
1643295720000|2022-01-27 15:02:00|3657|3651|3656|3650|3657|3651|3655.5|3649.5|7
1643295730000|2022-01-27 15:02:10|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3654.5|3648.5|9
1643295740000|2022-01-27 15:02:20|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|2
1643295750000|2022-01-27 15:02:30|3656.3|3650.3|3656|3650|3657|3651|3655.5|3649.5|6
1643295760000|2022-01-27 15:02:40|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1643295770000|2022-01-27 15:02:50|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3655.5|3649.5|8
1643295780000|2022-01-27 15:03:00|3656|3650|3655.8|3649.8|3656|3650|3655|3649|7
1643295790000|2022-01-27 15:03:10|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643295800000|2022-01-27 15:03:20|3656|3650|3656|3650|3656|3650|3655.5|3649.5|5
1643295810000|2022-01-27 15:03:30|3656.3|3650.3|3656.8|3650.8|3657|3651|3656.3|3650.3|5
1643295820000|2022-01-27 15:03:40|3656.5|3650.5|3656.5|3650.5|3656.8|3650.8|3655.5|3649.5|14
1643295830000|2022-01-27 15:03:50|3656.8|3650.8|3656|3650|3656.8|3650.8|3655.8|3649.8|5
1643295840000|2022-01-27 15:04:00|3656.3|3650.3|3655.8|3649.8|3656.5|3650.5|3655.8|3649.8|4
1643295860000|2022-01-27 15:04:20|3656|3650|3656|3650|3656|3650|3656|3650|1
1643295870000|2022-01-27 15:04:30|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|4
1643295890000|2022-01-27 15:04:50|3655|3649|3654.5|3648.5|3655|3649|3654.5|3648.5|3
1643295900000|2022-01-27 15:05:00|3654.3|3648.3|3654.3|3648.3|3655|3649|3654|3648|6
1643295910000|2022-01-27 15:05:10|3654|3648|3653.5|3647.5|3654|3648|3653.5|3647.5|10
1643295920000|2022-01-27 15:05:20|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643295940000|2022-01-27 15:05:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1643295960000|2022-01-27 15:06:00|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3652.5|3646.5|5
1643296000000|2022-01-27 15:06:40|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|3
1643296020000|2022-01-27 15:07:00|3654.5|3648.5|3655|3649|3655|3649|3654.5|3648.5|3
1643296030000|2022-01-27 15:07:10|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3655.3|3649.3|3
1643296050000|2022-01-27 15:07:30|3656|3650|3657.3|3651.3|3657.3|3651.3|3655.8|3649.8|7
1643296060000|2022-01-27 15:07:40|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657|3651|4
1643296090000|2022-01-27 15:08:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1643296100000|2022-01-27 15:08:20|3657.8|3651.8|3658.8|3652.8|3658.8|3652.8|3657.8|3651.8|2
1643296110000|2022-01-27 15:08:30|3659|3653|3659.8|3653.8|3660.3|3654.3|3659|3653|7
1643296140000|2022-01-27 15:09:00|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|2
1643296150000|2022-01-27 15:09:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|3
1643296160000|2022-01-27 15:09:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1643296170000|2022-01-27 15:09:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643296200000|2022-01-27 15:10:00|3660.8|3654.8|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|3
1643296210000|2022-01-27 15:10:10|3660.5|3654.5|3660|3654|3660.5|3654.5|3660|3654|2
1643296220000|2022-01-27 15:10:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1643296230000|2022-01-27 15:10:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643296240000|2022-01-27 15:10:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643296250000|2022-01-27 15:10:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643296260000|2022-01-27 15:11:00|3661|3655|3661|3655|3661|3655|3661|3655|1
1643296270000|2022-01-27 15:11:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643296280000|2022-01-27 15:11:20|3661.8|3655.8|3662|3656|3662.3|3656.3|3661.8|3655.8|4
1643296290000|2022-01-27 15:11:30|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1643296300000|2022-01-27 15:11:40|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|2
1643296310000|2022-01-27 15:11:50|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1643296320000|2022-01-27 15:12:00|3662.3|3656.3|3662|3656|3662.3|3656.3|3661.8|3655.8|4
1643296340000|2022-01-27 15:12:20|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|3
1643296350000|2022-01-27 15:12:30|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|2
1643296370000|2022-01-27 15:12:50|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1643296380000|2022-01-27 15:13:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643296400000|2022-01-27 15:13:20|3661|3655|3660.8|3654.8|3661|3655|3660.8|3654.8|2
1643296420000|2022-01-27 15:13:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|3
1643296440000|2022-01-27 15:14:00|3660.3|3654.3|3658.5|3652.5|3660.3|3654.3|3658.5|3652.5|5
1643296460000|2022-01-27 15:14:20|3658.3|3652.3|3658|3652|3658.3|3652.3|3658|3652|2
1643296470000|2022-01-27 15:14:30|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3656.8|3650.8|5
1643296480000|2022-01-27 15:14:40|3657.5|3651.5|3658.8|3652.8|3658.8|3652.8|3657.5|3651.5|3
1643296490000|2022-01-27 15:14:50|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1643296500000|2022-01-27 15:15:00|3658|3652|3658.5|3652.5|3658.5|3652.5|3657.3|3651.3|6
1643296510000|2022-01-27 15:15:10|3659.5|3653.5|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|3
1643296520000|2022-01-27 15:15:20|3659|3653|3658.3|3652.3|3659|3653|3658.3|3652.3|2
1643296530000|2022-01-27 15:15:30|3658|3652|3657.5|3651.5|3658|3652|3657.5|3651.5|3
1643296560000|2022-01-27 15:16:00|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|2
1643296570000|2022-01-27 15:16:10|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1643296580000|2022-01-27 15:16:20|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1643296590000|2022-01-27 15:16:30|3655.5|3649.5|3655.8|3649.8|3656|3650|3655.5|3649.5|4
1643296600000|2022-01-27 15:16:40|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643296610000|2022-01-27 15:16:50|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643296620000|2022-01-27 15:17:00|3655.8|3649.8|3656|3650|3656|3650|3655.5|3649.5|3
1643296630000|2022-01-27 15:17:10|3655.8|3649.8|3655|3649|3655.8|3649.8|3655|3649|3
1643296640000|2022-01-27 15:17:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643296650000|2022-01-27 15:17:30|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3653.5|3647.5|4
1643296670000|2022-01-27 15:17:50|3654.3|3648.3|3655|3649|3655|3649|3654.3|3648.3|5
1643296680000|2022-01-27 15:18:00|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3655.3|3649.3|2
1643296690000|2022-01-27 15:18:10|3655.5|3649.5|3654.8|3648.8|3655.5|3649.5|3654.8|3648.8|4
1643296710000|2022-01-27 15:18:30|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|2
1643296730000|2022-01-27 15:18:50|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1643296740000|2022-01-27 15:19:00|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|4
1643296750000|2022-01-27 15:19:10|3654.3|3648.3|3653.5|3647.5|3654.3|3648.3|3653.5|3647.5|4
1643296760000|2022-01-27 15:19:20|3653.8|3647.8|3654.8|3648.8|3654.8|3648.8|3653.8|3647.8|4
1643296770000|2022-01-27 15:19:30|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|3
1643296780000|2022-01-27 15:19:40|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1643296810000|2022-01-27 15:20:10|3654.8|3648.8|3655.3|3649.3|3655.3|3649.3|3654.5|3648.5|5
1643296820000|2022-01-27 15:20:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643296830000|2022-01-27 15:20:30|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|4
1643296840000|2022-01-27 15:20:40|3656.5|3650.5|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|4
1643296850000|2022-01-27 15:20:50|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1643296860000|2022-01-27 15:21:00|3656.5|3650.5|3655|3649|3656.5|3650.5|3655|3649|8
1643296870000|2022-01-27 15:21:10|3655.3|3649.3|3656.5|3650.5|3656.5|3650.5|3655.3|3649.3|4
1643296880000|2022-01-27 15:21:20|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656|3650|7
1643296900000|2022-01-27 15:21:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1643296910000|2022-01-27 15:21:50|3655.5|3649.5|3656|3650|3656|3650|3654.8|3648.8|7
1643296920000|2022-01-27 15:22:00|3655|3649|3654.5|3648.5|3655|3649|3654.5|3648.5|2
1643296930000|2022-01-27 15:22:10|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1643296940000|2022-01-27 15:22:20|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1643296980000|2022-01-27 15:23:00|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643296990000|2022-01-27 15:23:10|3654.8|3648.8|3656.5|3650.5|3656.5|3650.5|3654.8|3648.8|2
1643297000000|2022-01-27 15:23:20|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|3
1643297010000|2022-01-27 15:23:30|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|5
1643297020000|2022-01-27 15:23:40|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643297030000|2022-01-27 15:23:50|3655.3|3649.3|3655|3649|3655.3|3649.3|3654.8|3648.8|3
1643297040000|2022-01-27 15:24:00|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654.3|3648.3|3
1643297050000|2022-01-27 15:24:10|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1643297060000|2022-01-27 15:24:20|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1643297090000|2022-01-27 15:24:50|3653.3|3647.3|3652.3|3646.3|3653.5|3647.5|3652.3|3646.3|4
1643297100000|2022-01-27 15:25:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1643297110000|2022-01-27 15:25:10|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|3
1643297120000|2022-01-27 15:25:20|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1643297130000|2022-01-27 15:25:30|3650.5|3644.5|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|7
1643297140000|2022-01-27 15:25:40|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|3
1643297150000|2022-01-27 15:25:50|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1643297170000|2022-01-27 15:26:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1643297180000|2022-01-27 15:26:20|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652|3646|5
1643297200000|2022-01-27 15:26:40|3654|3648|3654|3648|3654.3|3648.3|3653.8|3647.8|4
1643297210000|2022-01-27 15:26:50|3653.8|3647.8|3653|3647|3653.8|3647.8|3653|3647|2
1643297220000|2022-01-27 15:27:00|3653.3|3647.3|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|3
1643297250000|2022-01-27 15:27:30|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.8|3646.8|3
1643297280000|2022-01-27 15:28:00|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|2
1643297290000|2022-01-27 15:28:10|3652.5|3646.5|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|6
1643297300000|2022-01-27 15:28:20|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1643297310000|2022-01-27 15:28:30|3651.5|3645.5|3650.8|3644.8|3651.5|3645.5|3650.8|3644.8|5
1643297330000|2022-01-27 15:28:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1643297340000|2022-01-27 15:29:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643297350000|2022-01-27 15:29:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643297380000|2022-01-27 15:29:40|3650|3644|3647.3|3641.3|3650|3644|3647.3|3641.3|7
1643297390000|2022-01-27 15:29:50|3647|3641|3646.3|3640.3|3647|3641|3646.3|3640.3|4
1643297400000|2022-01-27 15:30:00|3646.5|3640.5|3649.3|3643.3|3649.3|3643.3|3646.5|3640.5|7
1643297410000|2022-01-27 15:30:10|3649.5|3643.5|3648.5|3642.5|3649.5|3643.5|3648.3|3642.3|7
1643297420000|2022-01-27 15:30:20|3648.8|3642.8|3649|3643|3649.3|3643.3|3648.8|3642.8|3
1643297430000|2022-01-27 15:30:30|3649.3|3643.3|3648.8|3642.8|3650.8|3644.8|3648.8|3642.8|13
1643297440000|2022-01-27 15:30:40|3649|3643|3649.5|3643.5|3649.5|3643.5|3649|3643|3
1643297450000|2022-01-27 15:30:50|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3649.3|3643.3|2
1643297460000|2022-01-27 15:31:00|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1643297470000|2022-01-27 15:31:10|3650.3|3644.3|3651.8|3645.8|3652|3646|3650.3|3644.3|4
1643297480000|2022-01-27 15:31:20|3652|3646|3652|3646|3652.3|3646.3|3652|3646|3
1643297490000|2022-01-27 15:31:30|3652.3|3646.3|3652.3|3646.3|3653|3647|3652.3|3646.3|3
1643297500000|2022-01-27 15:31:40|3652|3646|3651.5|3645.5|3652|3646|3651.3|3645.3|4
1643297510000|2022-01-27 15:31:50|3651.8|3645.8|3653|3647|3653.3|3647.3|3651.8|3645.8|10
1643297520000|2022-01-27 15:32:00|3653.3|3647.3|3653.3|3647.3|3653.5|3647.5|3653.3|3647.3|3
1643297530000|2022-01-27 15:32:10|3653|3647|3653.8|3647.8|3653.8|3647.8|3653|3647|6
1643297540000|2022-01-27 15:32:20|3653.3|3647.3|3652.3|3646.3|3653.5|3647.5|3652.3|3646.3|4
1643297550000|2022-01-27 15:32:30|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1643297560000|2022-01-27 15:32:40|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|4
1643297580000|2022-01-27 15:33:00|3652.4|3646.4|3653.9|3647.9|3653.9|3647.9|3652.4|3646.4|8
1643297590000|2022-01-27 15:33:10|3653.8|3647.8|3654.3|3648.3|3654.5|3648.5|3653.8|3647.8|7
1643297600000|2022-01-27 15:33:20|3654.5|3648.5|3652.5|3646.5|3655|3649|3652.5|3646.5|8
1643297610000|2022-01-27 15:33:30|3652.8|3646.8|3651.8|3645.8|3652.8|3646.8|3651.8|3645.8|5
1643297630000|2022-01-27 15:33:50|3652|3646|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|4
1643297640000|2022-01-27 15:34:00|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|4
1643297650000|2022-01-27 15:34:10|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.3|3645.3|3
1643297660000|2022-01-27 15:34:20|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643297670000|2022-01-27 15:34:30|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1643297680000|2022-01-27 15:34:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1643297700000|2022-01-27 15:35:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1643297710000|2022-01-27 15:35:10|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.8|3642.8|4
1643297720000|2022-01-27 15:35:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1643297730000|2022-01-27 15:35:30|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1643297740000|2022-01-27 15:35:40|3649.5|3643.5|3651.3|3645.3|3651.3|3645.3|3649.5|3643.5|12
1643297750000|2022-01-27 15:35:50|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643297760000|2022-01-27 15:36:00|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643297770000|2022-01-27 15:36:10|3650.5|3644.5|3652|3646|3652.5|3646.5|3650.5|3644.5|7
1643297780000|2022-01-27 15:36:20|3651.5|3645.5|3649.5|3643.5|3651.5|3645.5|3649.5|3643.5|3
1643297790000|2022-01-27 15:36:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1643297800000|2022-01-27 15:36:40|3648.3|3642.3|3648|3642|3648.5|3642.5|3648|3642|4
1643297810000|2022-01-27 15:36:50|3647.5|3641.5|3645|3639|3648.3|3642.3|3645|3639|7
1643297820000|2022-01-27 15:37:00|3645.3|3639.3|3645.8|3639.8|3646.3|3640.3|3645.3|3639.3|7
1643297830000|2022-01-27 15:37:10|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1643297840000|2022-01-27 15:37:20|3646|3640|3645.3|3639.3|3646.3|3640.3|3645|3639|5
1643297850000|2022-01-27 15:37:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643297860000|2022-01-27 15:37:40|3644.8|3638.8|3639.4|3633.4|3644.8|3638.8|3639.4|3633.4|3
1643297870000|2022-01-27 15:37:50|3639.3|3633.3|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|3
1643297880000|2022-01-27 15:38:00|3640.3|3634.3|3642|3636|3642|3636|3640.3|3634.3|2
1643297890000|2022-01-27 15:38:10|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3641.8|3635.8|8
1643297900000|2022-01-27 15:38:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1643297910000|2022-01-27 15:38:30|3642.3|3636.3|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|2
1643297920000|2022-01-27 15:38:40|3641.5|3635.5|3641|3635|3641.5|3635.5|3640.8|3634.8|4
1643297930000|2022-01-27 15:38:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643297940000|2022-01-27 15:39:00|3641.3|3635.3|3640|3634|3641.3|3635.3|3640|3634|3
1643297950000|2022-01-27 15:39:10|3639.8|3633.8|3639|3633|3639.8|3633.8|3638|3632|9
1643297960000|2022-01-27 15:39:20|3639.3|3633.3|3637|3631|3639.3|3633.3|3637|3631|11
1643297970000|2022-01-27 15:39:30|3636.8|3630.8|3635|3629|3636.8|3630.8|3635|3629|7
1643297980000|2022-01-27 15:39:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643297990000|2022-01-27 15:39:50|3633.8|3627.8|3634.8|3628.8|3634.8|3628.8|3633.5|3627.5|4
1643298000000|2022-01-27 15:40:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634|3628|4
1643298010000|2022-01-27 15:40:10|3632.8|3626.8|3634|3628|3634|3628|3632.5|3626.5|9
1643298020000|2022-01-27 15:40:20|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3633.8|3627.8|8
1643298030000|2022-01-27 15:40:30|3636.3|3630.3|3636.5|3630.5|3637.8|3631.8|3636|3630|8
1643298040000|2022-01-27 15:40:40|3637|3631|3635.5|3629.5|3637|3631|3635.5|3629.5|2
1643298050000|2022-01-27 15:40:50|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|4
1643298060000|2022-01-27 15:41:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643298070000|2022-01-27 15:41:10|3638|3632|3640.5|3634.5|3640.5|3634.5|3638|3632|6
1643298080000|2022-01-27 15:41:20|3641|3635|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|4
1643298090000|2022-01-27 15:41:30|3641|3635|3638|3632|3641|3635|3637.8|3631.8|5
1643298100000|2022-01-27 15:41:40|3638.1|3632.1|3637.3|3631.3|3638.5|3632.5|3637|3631|10
1643298110000|2022-01-27 15:41:50|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|3
1643298120000|2022-01-27 15:42:00|3637.8|3631.8|3636.8|3630.8|3637.8|3631.8|3636.8|3630.8|3
1643298130000|2022-01-27 15:42:10|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|2
1643298140000|2022-01-27 15:42:20|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|4
1643298150000|2022-01-27 15:42:30|3636.5|3630.5|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|6
1643298160000|2022-01-27 15:42:40|3635.8|3629.8|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|3
1643298170000|2022-01-27 15:42:50|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|5
1643298180000|2022-01-27 15:43:00|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|7
1643298190000|2022-01-27 15:43:10|3635|3629|3634|3628|3635|3629|3633.8|3627.8|7
1643298200000|2022-01-27 15:43:20|3634.3|3628.3|3636|3630|3636|3630|3634.3|3628.3|3
1643298210000|2022-01-27 15:43:30|3635.8|3629.8|3631.5|3625.5|3635.8|3629.8|3628.6|3622.6|9
1643298220000|2022-01-27 15:43:40|3631.3|3625.3|3632.3|3626.3|3632.3|3626.3|3631.3|3625.3|4
1643298230000|2022-01-27 15:43:50|3632.8|3626.8|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|5
1643298240000|2022-01-27 15:44:00|3632.1|3626.1|3630.3|3624.3|3632.1|3626.1|3630|3624|16
1643298250000|2022-01-27 15:44:10|3631|3625|3630.3|3624.3|3631|3625|3630.3|3624.3|3
1643298260000|2022-01-27 15:44:20|3629.8|3623.8|3629|3623|3629.8|3623.8|3627.8|3621.8|22
1643298270000|2022-01-27 15:44:30|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|2
1643298290000|2022-01-27 15:44:50|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|5
1643298300000|2022-01-27 15:45:00|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3628.8|3622.8|3
1643298310000|2022-01-27 15:45:10|3629|3623|3631|3625|3631|3625|3629|3623|11
1643298320000|2022-01-27 15:45:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643298330000|2022-01-27 15:45:30|3631.8|3625.8|3632|3626|3632.3|3626.3|3631|3625|5
1643298340000|2022-01-27 15:45:40|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|4
1643298350000|2022-01-27 15:45:50|3631.5|3625.5|3631.8|3625.8|3632.3|3626.3|3631|3625|12
1643298360000|2022-01-27 15:46:00|3632.3|3626.3|3631.9|3625.9|3632.4|3626.4|3631.8|3625.8|6
1643298370000|2022-01-27 15:46:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643298380000|2022-01-27 15:46:20|3631.5|3625.5|3629.5|3623.5|3631.5|3625.5|3629.5|3623.5|4
1643298390000|2022-01-27 15:46:30|3631|3625|3630.8|3624.8|3631|3625|3630.3|3624.3|4
1643298400000|2022-01-27 15:46:40|3629.8|3623.8|3628|3622|3629.8|3623.8|3627.1|3621.1|6
1643298410000|2022-01-27 15:46:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643298420000|2022-01-27 15:47:00|3628|3622|3629.3|3623.3|3629.3|3623.3|3627.8|3621.8|6
1643298430000|2022-01-27 15:47:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|4
1643298440000|2022-01-27 15:47:20|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643298450000|2022-01-27 15:47:30|3628|3622|3627.8|3621.8|3628|3622|3625.5|3619.5|13
1643298460000|2022-01-27 15:47:40|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3626.3|3620.3|6
1643298470000|2022-01-27 15:47:50|3627.3|3621.3|3627|3621|3627.3|3621.3|3626|3620|5
1643298480000|2022-01-27 15:48:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|6
1643298490000|2022-01-27 15:48:10|3627.5|3621.5|3625.8|3619.8|3627.5|3621.5|3625.8|3619.8|8
1643298510000|2022-01-27 15:48:30|3626.3|3620.3|3624.5|3618.5|3626.3|3620.3|3624.5|3618.5|3
1643298520000|2022-01-27 15:48:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643298530000|2022-01-27 15:48:50|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643298540000|2022-01-27 15:49:00|3625|3619|3625.3|3619.3|3625.8|3619.8|3624.8|3618.8|7
1643298550000|2022-01-27 15:49:10|3625.5|3619.5|3625.8|3619.8|3626|3620|3625.5|3619.5|4
1643298560000|2022-01-27 15:49:20|3626|3620|3624|3618|3626.3|3620.3|3624|3618|5
1643298570000|2022-01-27 15:49:30|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|4
1643298580000|2022-01-27 15:49:40|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|7
1643298590000|2022-01-27 15:49:50|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643298600000|2022-01-27 15:50:00|3624|3618|3625.5|3619.5|3626|3620|3623.8|3617.8|9
1643298610000|2022-01-27 15:50:10|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|6
1643298620000|2022-01-27 15:50:20|3625|3619|3625|3619|3625.5|3619.5|3624.8|3618.8|10
1643298630000|2022-01-27 15:50:30|3625.3|3619.3|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|4
1643298640000|2022-01-27 15:50:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643298650000|2022-01-27 15:50:50|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|2
1643298660000|2022-01-27 15:51:00|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|6
1643298670000|2022-01-27 15:51:10|3626.8|3620.8|3627.5|3621.5|3628.3|3622.3|3626.8|3620.8|9
1643298680000|2022-01-27 15:51:20|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3625.8|3619.8|12
1643298690000|2022-01-27 15:51:30|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1643298700000|2022-01-27 15:51:40|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|4
1643298710000|2022-01-27 15:51:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643298720000|2022-01-27 15:52:00|3627.3|3621.3|3626|3620|3627.3|3621.3|3625.8|3619.8|6
1643298730000|2022-01-27 15:52:10|3626.3|3620.3|3627.5|3621.5|3627.5|3621.5|3626.3|3620.3|4
1643298740000|2022-01-27 15:52:20|3626.8|3620.8|3627.5|3621.5|3627.5|3621.5|3626.8|3620.8|7
1643298750000|2022-01-27 15:52:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1643298760000|2022-01-27 15:52:40|3627|3621|3627.5|3621.5|3627.8|3621.8|3626.8|3620.8|5
1643298770000|2022-01-27 15:52:50|3628|3622|3627.8|3621.8|3628|3622|3627.5|3621.5|4
1643298780000|2022-01-27 15:53:00|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1643298790000|2022-01-27 15:53:10|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|2
1643298800000|2022-01-27 15:53:20|3628|3622|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|4
1643298810000|2022-01-27 15:53:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1643298820000|2022-01-27 15:53:40|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643298830000|2022-01-27 15:53:50|3628|3622|3629.3|3623.3|3629.5|3623.5|3628|3622|5
1643298840000|2022-01-27 15:54:00|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.5|3622.5|3
1643298850000|2022-01-27 15:54:10|3628.8|3622.8|3628|3622|3628.8|3622.8|3627.5|3621.5|5
1643298860000|2022-01-27 15:54:20|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|2
1643298870000|2022-01-27 15:54:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643298880000|2022-01-27 15:54:40|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1643298890000|2022-01-27 15:54:50|3628|3622|3627.5|3621.5|3628|3622|3627.3|3621.3|4
1643298900000|2022-01-27 15:55:00|3627.8|3621.8|3631.3|3625.3|3631.3|3625.3|3627.8|3621.8|8
1643298910000|2022-01-27 15:55:10|3631.5|3625.5|3632.6|3626.6|3634.3|3628.3|3631.5|3625.5|9
1643298920000|2022-01-27 15:55:20|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.4|3625.4|8
1643298930000|2022-01-27 15:55:30|3631.5|3625.5|3628.8|3622.8|3631.5|3625.5|3628.8|3622.8|10
1643298940000|2022-01-27 15:55:40|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|2
1643298950000|2022-01-27 15:55:50|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|4
1643298960000|2022-01-27 15:56:00|3629.5|3623.5|3632.4|3626.4|3632.4|3626.4|3629.5|3623.5|7
1643298970000|2022-01-27 15:56:10|3634.5|3628.5|3636.5|3630.5|3636.5|3630.5|3634.5|3628.5|4
1643298980000|2022-01-27 15:56:20|3638.3|3632.3|3638.9|3632.9|3638.9|3632.9|3638.3|3632.3|2
1643298990000|2022-01-27 15:56:30|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|2
1643299000000|2022-01-27 15:56:40|3638.5|3632.5|3636|3630|3638.5|3632.5|3636|3630|3
1643299010000|2022-01-27 15:56:50|3635.8|3629.8|3634.5|3628.5|3636|3630|3634|3628|6
1643299020000|2022-01-27 15:57:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643299030000|2022-01-27 15:57:10|3635.5|3629.5|3634.8|3628.8|3635.5|3629.5|3634.5|3628.5|8
1643299040000|2022-01-27 15:57:20|3634.5|3628.5|3635.8|3629.8|3635.8|3629.8|3633.5|3627.5|7
1643299050000|2022-01-27 15:57:30|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|4
1643299060000|2022-01-27 15:57:40|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|3
1643299070000|2022-01-27 15:57:50|3635|3629|3635|3629|3635.3|3629.3|3635|3629|3
1643299080000|2022-01-27 15:58:00|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|5
1643299090000|2022-01-27 15:58:10|3636.3|3630.3|3637.6|3631.6|3638|3632|3636.3|3630.3|10
1643299100000|2022-01-27 15:58:20|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|7
1643299110000|2022-01-27 15:58:30|3638.3|3632.3|3638.5|3632.5|3639.8|3633.8|3638.3|3632.3|4
1643299120000|2022-01-27 15:58:40|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3636.5|3630.5|8
1643299130000|2022-01-27 15:58:50|3638|3632|3637|3631|3638|3632|3636.5|3630.5|7
1643299140000|2022-01-27 15:59:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643299150000|2022-01-27 15:59:10|3637.5|3631.5|3638|3632|3638.3|3632.3|3637.5|3631.5|6
1643299160000|2022-01-27 15:59:20|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.3|3631.3|5
1643299170000|2022-01-27 15:59:30|3638.5|3632.5|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|4
1643299180000|2022-01-27 15:59:40|3637|3631|3636.3|3630.3|3637|3631|3635.5|3629.5|7
1643299190000|2022-01-27 15:59:50|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.4|3630.4|5
1643299200000|2022-01-27 16:00:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1643299210000|2022-01-27 16:00:10|3637.8|3631.8|3639.8|3633.8|3639.8|3633.8|3637.8|3631.8|3
1643299240000|2022-01-27 16:00:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643299250000|2022-01-27 16:00:50|3639|3633|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|5
1643299260000|2022-01-27 16:01:00|3637.3|3631.3|3637|3631|3637.3|3631.3|3636.3|3630.3|5
1643299270000|2022-01-27 16:01:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643299280000|2022-01-27 16:01:20|3636|3630|3634.8|3628.8|3636|3630|3634.8|3628.8|3
1643299290000|2022-01-27 16:01:30|3634.5|3628.5|3635|3629|3635|3629|3634|3628|4
1643299320000|2022-01-27 16:02:00|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1643299330000|2022-01-27 16:02:10|3634.5|3628.5|3635.9|3629.9|3635.9|3629.9|3634.5|3628.5|2
1643299340000|2022-01-27 16:02:20|3636.1|3630.1|3636.3|3630.3|3636.4|3630.4|3635.8|3629.8|4
1643299350000|2022-01-27 16:02:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643299370000|2022-01-27 16:02:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1643299380000|2022-01-27 16:03:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643299390000|2022-01-27 16:03:10|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643299410000|2022-01-27 16:03:30|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1643299420000|2022-01-27 16:03:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1643299430000|2022-01-27 16:03:50|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643299440000|2022-01-27 16:04:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1643299460000|2022-01-27 16:04:20|3636.5|3630.5|3636.8|3630.8|3637|3631|3636.5|3630.5|3
1643299470000|2022-01-27 16:04:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643299500000|2022-01-27 16:05:00|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3637|3631|5
1643299520000|2022-01-27 16:05:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1643299530000|2022-01-27 16:05:30|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|3
1643299550000|2022-01-27 16:05:50|3637.3|3631.3|3637|3631|3637.3|3631.3|3636.5|3630.5|4
1643299560000|2022-01-27 16:06:00|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|2
1643299570000|2022-01-27 16:06:10|3637.8|3631.8|3639.8|3633.8|3639.8|3633.8|3637.8|3631.8|4
1643299580000|2022-01-27 16:06:20|3639.5|3633.5|3638.8|3632.8|3640.3|3634.3|3638.8|3632.8|5
1643299590000|2022-01-27 16:06:30|3638.5|3632.5|3636.8|3630.8|3638.5|3632.5|3636.8|3630.8|4
1643299600000|2022-01-27 16:06:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1643299610000|2022-01-27 16:06:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643299620000|2022-01-27 16:07:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1643299630000|2022-01-27 16:07:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3634.8|3628.8|6
1643299640000|2022-01-27 16:07:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643299650000|2022-01-27 16:07:30|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|2
1643299660000|2022-01-27 16:07:40|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|4
1643299670000|2022-01-27 16:07:50|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|2
1643299680000|2022-01-27 16:08:00|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|4
1643299690000|2022-01-27 16:08:10|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643299700000|2022-01-27 16:08:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1643299710000|2022-01-27 16:08:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643299740000|2022-01-27 16:09:00|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|6
1643299750000|2022-01-27 16:09:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643299760000|2022-01-27 16:09:20|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1643299770000|2022-01-27 16:09:30|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1643299790000|2022-01-27 16:09:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643299810000|2022-01-27 16:10:10|3635.5|3629.5|3636.8|3630.8|3636.8|3630.8|3635.5|3629.5|2
1643299840000|2022-01-27 16:10:40|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|3
1643299850000|2022-01-27 16:10:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643299860000|2022-01-27 16:11:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643299870000|2022-01-27 16:11:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643299880000|2022-01-27 16:11:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|3
1643299890000|2022-01-27 16:11:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643299920000|2022-01-27 16:12:00|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1643299930000|2022-01-27 16:12:10|3637.5|3631.5|3638.5|3632.5|3638.8|3632.8|3637.5|3631.5|5
1643299950000|2022-01-27 16:12:30|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1643299960000|2022-01-27 16:12:40|3638.3|3632.3|3639|3633|3639|3633|3638.3|3632.3|3
1643299970000|2022-01-27 16:12:50|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1643300000000|2022-01-27 16:13:20|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1643300010000|2022-01-27 16:13:30|3640.8|3634.8|3641|3635|3641.3|3635.3|3640.8|3634.8|3
1643300020000|2022-01-27 16:13:40|3640.8|3634.8|3642.6|3636.6|3642.6|3636.6|3640.5|3634.5|4
1643300030000|2022-01-27 16:13:50|3642.9|3636.9|3642.5|3636.5|3643|3637|3642.5|3636.5|6
1643300040000|2022-01-27 16:14:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643300050000|2022-01-27 16:14:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643300070000|2022-01-27 16:14:30|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1643300080000|2022-01-27 16:14:40|3644|3638|3643.5|3637.5|3644|3638|3643.5|3637.5|3
1643300090000|2022-01-27 16:14:50|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643|3637|3
1643300100000|2022-01-27 16:15:00|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3643.5|3637.5|10
1643300110000|2022-01-27 16:15:10|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1643300120000|2022-01-27 16:15:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1643300130000|2022-01-27 16:15:30|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|2
1643300140000|2022-01-27 16:15:40|3646|3640|3645.5|3639.5|3646|3640|3645.5|3639.5|3
1643300160000|2022-01-27 16:16:00|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1643300190000|2022-01-27 16:16:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643300230000|2022-01-27 16:17:10|3644.5|3638.5|3643.5|3637.5|3644.5|3638.5|3643.5|3637.5|2
1643300260000|2022-01-27 16:17:40|3643.3|3637.3|3643.8|3637.8|3644.3|3638.3|3643.3|3637.3|3
1643300270000|2022-01-27 16:17:50|3644.5|3638.5|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|2
1643300280000|2022-01-27 16:18:00|3645|3639|3646|3640|3646|3640|3645|3639|2
1643300290000|2022-01-27 16:18:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643300310000|2022-01-27 16:18:30|3646|3640|3647|3641|3647|3641|3646|3640|4
1643300330000|2022-01-27 16:18:50|3647.3|3641.3|3647.8|3641.8|3648|3642|3647.3|3641.3|7
1643300340000|2022-01-27 16:19:00|3647.3|3641.3|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|9
1643300350000|2022-01-27 16:19:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1643300370000|2022-01-27 16:19:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643300380000|2022-01-27 16:19:40|3648|3642|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|3
1643300390000|2022-01-27 16:19:50|3647.3|3641.3|3647.5|3641.5|3648.3|3642.3|3647.3|3641.3|8
1643300400000|2022-01-27 16:20:00|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1643300420000|2022-01-27 16:20:20|3647.5|3641.5|3648.8|3642.8|3648.8|3642.8|3647.5|3641.5|4
1643300430000|2022-01-27 16:20:30|3648.5|3642.5|3647|3641|3648.8|3642.8|3647|3641|9
1643300440000|2022-01-27 16:20:40|3646.5|3640.5|3647.3|3641.3|3648|3642|3646.5|3640.5|3
1643300450000|2022-01-27 16:20:50|3647.5|3641.5|3647.8|3641.8|3648|3642|3647.5|3641.5|3
1643300460000|2022-01-27 16:21:00|3648|3642|3647.8|3641.8|3648|3642|3647.5|3641.5|12
1643300490000|2022-01-27 16:21:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|3
1643300530000|2022-01-27 16:22:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1643300550000|2022-01-27 16:22:30|3647.8|3641.8|3647|3641|3647.8|3641.8|3646.3|3640.3|7
1643300560000|2022-01-27 16:22:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643300570000|2022-01-27 16:22:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643300590000|2022-01-27 16:23:10|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1643300600000|2022-01-27 16:23:20|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1643300610000|2022-01-27 16:23:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|4
1643300620000|2022-01-27 16:23:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1643300640000|2022-01-27 16:24:00|3647.3|3641.3|3647|3641|3647.5|3641.5|3647|3641|4
1643300650000|2022-01-27 16:24:10|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.3|3640.3|15
1643300660000|2022-01-27 16:24:20|3646.8|3640.8|3648.3|3642.3|3648.5|3642.5|3646.8|3640.8|10
1643300670000|2022-01-27 16:24:30|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643300680000|2022-01-27 16:24:40|3648.3|3642.3|3647|3641|3648.3|3642.3|3646.8|3640.8|5
1643300690000|2022-01-27 16:24:50|3647.3|3641.3|3648|3642|3648|3642|3647.3|3641.3|4
1643300710000|2022-01-27 16:25:10|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1643300720000|2022-01-27 16:25:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1643300730000|2022-01-27 16:25:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643300770000|2022-01-27 16:26:10|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|2
1643300790000|2022-01-27 16:26:30|3646|3640|3646|3640|3646|3640|3645.8|3639.8|3
1643300800000|2022-01-27 16:26:40|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|3
1643300810000|2022-01-27 16:26:50|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|2
1643300820000|2022-01-27 16:27:00|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|4
1643300830000|2022-01-27 16:27:10|3646|3640|3646|3640|3646.3|3640.3|3646|3640|3
1643300840000|2022-01-27 16:27:20|3646.3|3640.3|3647|3641|3647|3641|3646.3|3640.3|2
1643300850000|2022-01-27 16:27:30|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1643300860000|2022-01-27 16:27:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643300870000|2022-01-27 16:27:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643300880000|2022-01-27 16:28:00|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1643300900000|2022-01-27 16:28:20|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1643300930000|2022-01-27 16:28:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643300940000|2022-01-27 16:29:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643300960000|2022-01-27 16:29:20|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|2
1643300990000|2022-01-27 16:29:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643301000000|2022-01-27 16:30:00|3646.3|3640.3|3646|3640|3646.5|3640.5|3645.5|3639.5|17
1643301010000|2022-01-27 16:30:10|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|6
1643301030000|2022-01-27 16:30:30|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1643301040000|2022-01-27 16:30:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643301070000|2022-01-27 16:31:10|3646|3640|3646|3640|3646|3640|3646|3640|1
1643301080000|2022-01-27 16:31:20|3646.3|3640.3|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|3
1643301090000|2022-01-27 16:31:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1643301120000|2022-01-27 16:32:00|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|4
1643301140000|2022-01-27 16:32:20|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1643301170000|2022-01-27 16:32:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1643301180000|2022-01-27 16:33:00|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|6
1643301190000|2022-01-27 16:33:10|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1643301200000|2022-01-27 16:33:20|3648|3642|3648|3642|3648.3|3642.3|3648|3642|3
1643301220000|2022-01-27 16:33:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643301230000|2022-01-27 16:33:50|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643301240000|2022-01-27 16:34:00|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643301260000|2022-01-27 16:34:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1643301310000|2022-01-27 16:35:10|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|3
1643301340000|2022-01-27 16:35:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643301350000|2022-01-27 16:35:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1643301360000|2022-01-27 16:36:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643301370000|2022-01-27 16:36:10|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|2
1643301420000|2022-01-27 16:37:00|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643301430000|2022-01-27 16:37:10|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1643301460000|2022-01-27 16:37:40|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643301500000|2022-01-27 16:38:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643301510000|2022-01-27 16:38:30|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1643301520000|2022-01-27 16:38:40|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|3
1643301540000|2022-01-27 16:39:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643301550000|2022-01-27 16:39:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3644.8|3638.8|3
1643301560000|2022-01-27 16:39:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643301570000|2022-01-27 16:39:30|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1643301580000|2022-01-27 16:39:40|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1643301600000|2022-01-27 16:40:00|3646|3640|3645.8|3639.8|3646.8|3640.8|3645.8|3639.8|5
1643301610000|2022-01-27 16:40:10|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1643301620000|2022-01-27 16:40:20|3646.5|3640.5|3646.3|3640.3|3646.8|3640.8|3646|3640|8
1643301630000|2022-01-27 16:40:30|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.5|3640.5|7
1643301640000|2022-01-27 16:40:40|3646.5|3640.5|3646.8|3640.8|3647|3641|3646.3|3640.3|5
1643301650000|2022-01-27 16:40:50|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1643301660000|2022-01-27 16:41:00|3647|3641|3646.8|3640.8|3647|3641|3646.3|3640.3|6
1643301670000|2022-01-27 16:41:10|3647|3641|3647.3|3641.3|3648|3642|3647|3641|6
1643301680000|2022-01-27 16:41:20|3647|3641|3647|3641|3647|3641|3647|3641|1
1643301710000|2022-01-27 16:41:50|3646.8|3640.8|3644.5|3638.5|3646.8|3640.8|3644.5|3638.5|6
1643301720000|2022-01-27 16:42:00|3644.3|3638.3|3644|3638|3644.3|3638.3|3643.8|3637.8|3
1643301730000|2022-01-27 16:42:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1643301740000|2022-01-27 16:42:20|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|3
1643301760000|2022-01-27 16:42:40|3645|3639|3644.3|3638.3|3645.5|3639.5|3644|3638|8
1643301770000|2022-01-27 16:42:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1643301780000|2022-01-27 16:43:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3644.3|3638.3|6
1643301800000|2022-01-27 16:43:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643301810000|2022-01-27 16:43:30|3645|3639|3644|3638|3645|3639|3644|3638|4
1643301820000|2022-01-27 16:43:40|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|3
1643301830000|2022-01-27 16:43:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643301880000|2022-01-27 16:44:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643301890000|2022-01-27 16:44:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1643301900000|2022-01-27 16:45:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643301910000|2022-01-27 16:45:10|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|3
1643301920000|2022-01-27 16:45:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643301930000|2022-01-27 16:45:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|3
1643301940000|2022-01-27 16:45:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1643301950000|2022-01-27 16:45:50|3646.3|3640.3|3645.5|3639.5|3646.5|3640.5|3645.5|3639.5|5
1643301960000|2022-01-27 16:46:00|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|2
1643301970000|2022-01-27 16:46:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643301980000|2022-01-27 16:46:20|3647|3641|3647|3641|3647|3641|3647|3641|1
1643301990000|2022-01-27 16:46:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1643302000000|2022-01-27 16:46:40|3647|3641|3646|3640|3647|3641|3646|3640|2
1643302020000|2022-01-27 16:47:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643302030000|2022-01-27 16:47:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643302070000|2022-01-27 16:47:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643302090000|2022-01-27 16:48:10|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1643302110000|2022-01-27 16:48:30|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1643302130000|2022-01-27 16:48:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643302140000|2022-01-27 16:49:00|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|3
1643302170000|2022-01-27 16:49:30|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643302190000|2022-01-27 16:49:50|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1643302200000|2022-01-27 16:50:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644|3638|3
1643302250000|2022-01-27 16:50:50|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1643302260000|2022-01-27 16:51:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1643302270000|2022-01-27 16:51:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1643302280000|2022-01-27 16:51:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1643302290000|2022-01-27 16:51:30|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|3
1643302300000|2022-01-27 16:51:40|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1643302310000|2022-01-27 16:51:50|3643|3637|3642|3636|3643|3637|3641.8|3635.8|4
1643302320000|2022-01-27 16:52:00|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|4
1643302330000|2022-01-27 16:52:10|3641|3635|3640.5|3634.5|3641|3635|3640.5|3634.5|3
1643302340000|2022-01-27 16:52:20|3640.8|3634.8|3638.8|3632.8|3640.8|3634.8|3638.5|3632.5|4
1643302350000|2022-01-27 16:52:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1643302360000|2022-01-27 16:52:40|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1643302370000|2022-01-27 16:52:50|3640.8|3634.8|3640.5|3634.5|3641|3635|3640.5|3634.5|3
1643302380000|2022-01-27 16:53:00|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1643302390000|2022-01-27 16:53:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1643302400000|2022-01-27 16:53:20|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|4
1643302410000|2022-01-27 16:53:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643302420000|2022-01-27 16:53:40|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1643302430000|2022-01-27 16:53:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1643302460000|2022-01-27 16:54:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643302470000|2022-01-27 16:54:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643302480000|2022-01-27 16:54:40|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|3
1643302500000|2022-01-27 16:55:00|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|3
1643302510000|2022-01-27 16:55:10|3643.3|3637.3|3642.5|3636.5|3643.3|3637.3|3642.5|3636.5|3
1643302520000|2022-01-27 16:55:20|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1643302530000|2022-01-27 16:55:30|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.3|3635.3|4
1643302540000|2022-01-27 16:55:40|3641.8|3635.8|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|3
1643302560000|2022-01-27 16:56:00|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|2
1643302570000|2022-01-27 16:56:10|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1643302580000|2022-01-27 16:56:20|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|3
1643302610000|2022-01-27 16:56:50|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1643302630000|2022-01-27 16:57:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1643302640000|2022-01-27 16:57:20|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1643302650000|2022-01-27 16:57:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1643302670000|2022-01-27 16:57:50|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|4
1643302690000|2022-01-27 16:58:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1643302700000|2022-01-27 16:58:20|3643|3637|3644.3|3638.3|3644.3|3638.3|3643|3637|3
1643302720000|2022-01-27 16:58:40|3644|3638|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|4
1643302730000|2022-01-27 16:58:50|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|2
1643302740000|2022-01-27 16:59:00|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1643302750000|2022-01-27 16:59:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1643302760000|2022-01-27 16:59:20|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|2
1643302770000|2022-01-27 16:59:30|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1643302780000|2022-01-27 16:59:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1643302790000|2022-01-27 16:59:50|3643.8|3637.8|3642|3636|3643.8|3637.8|3641.8|3635.8|8
1643302800000|2022-01-27 17:00:00|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1643302890000|2022-01-27 17:01:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643302900000|2022-01-27 17:01:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643302920000|2022-01-27 17:02:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1643302930000|2022-01-27 17:02:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643302950000|2022-01-27 17:02:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643302960000|2022-01-27 17:02:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643302980000|2022-01-27 17:03:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1643302990000|2022-01-27 17:03:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643303000000|2022-01-27 17:03:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1643303010000|2022-01-27 17:03:30|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|3
1643303030000|2022-01-27 17:03:50|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|3
1643303040000|2022-01-27 17:04:00|3640|3634|3638.8|3632.8|3640|3634|3638.8|3632.8|3
1643303050000|2022-01-27 17:04:10|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1643303060000|2022-01-27 17:04:20|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643303070000|2022-01-27 17:04:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643303080000|2022-01-27 17:04:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643303090000|2022-01-27 17:04:50|3639|3633|3640.8|3634.8|3640.8|3634.8|3639|3633|5
1643303100000|2022-01-27 17:05:00|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1643303110000|2022-01-27 17:05:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1643303120000|2022-01-27 17:05:20|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|4
1643303130000|2022-01-27 17:05:30|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1643303180000|2022-01-27 17:06:20|3640|3634|3640|3634|3640|3634|3640|3634|1
1643303230000|2022-01-27 17:07:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1643303240000|2022-01-27 17:07:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643303260000|2022-01-27 17:07:40|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1643303330000|2022-01-27 17:08:50|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1643303340000|2022-01-27 17:09:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643303350000|2022-01-27 17:09:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643303360000|2022-01-27 17:09:20|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|2
1643303470000|2022-01-27 17:11:10|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|2
1643303670000|2022-01-27 17:14:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643303700000|2022-01-27 17:15:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1643303710000|2022-01-27 17:15:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643303740000|2022-01-27 17:15:40|3638|3632|3637|3631|3638|3632|3637|3631|3
1643303750000|2022-01-27 17:15:50|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|2
1643303770000|2022-01-27 17:16:10|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1643303780000|2022-01-27 17:16:20|3635|3629|3637|3631|3637|3631|3635|3629|4
1643303800000|2022-01-27 17:16:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643303810000|2022-01-27 17:16:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|2
1643303820000|2022-01-27 17:17:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643303890000|2022-01-27 17:18:10|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1643303920000|2022-01-27 17:18:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1643303950000|2022-01-27 17:19:10|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643303960000|2022-01-27 17:19:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1643303970000|2022-01-27 17:19:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1643303980000|2022-01-27 17:19:40|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1643304010000|2022-01-27 17:20:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643304020000|2022-01-27 17:20:20|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|2
1643304040000|2022-01-27 17:20:40|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1643304050000|2022-01-27 17:20:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643304150000|2022-01-27 17:22:30|3640|3634|3638.8|3632.8|3640|3634|3638.8|3632.8|2
1643304200000|2022-01-27 17:23:20|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|2
1643304250000|2022-01-27 17:24:10|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1643304260000|2022-01-27 17:24:20|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1643304300000|2022-01-27 17:25:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643304310000|2022-01-27 17:25:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304320000|2022-01-27 17:25:20|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1643304340000|2022-01-27 17:25:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643304350000|2022-01-27 17:25:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304370000|2022-01-27 17:26:10|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1643304380000|2022-01-27 17:26:20|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.8|3632.8|3
1643304390000|2022-01-27 17:26:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304400000|2022-01-27 17:26:40|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1643304440000|2022-01-27 17:27:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1643304450000|2022-01-27 17:27:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304470000|2022-01-27 17:27:50|3639|3633|3638.5|3632.5|3639|3633|3638.5|3632.5|2
1643304490000|2022-01-27 17:28:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643304550000|2022-01-27 17:29:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643304560000|2022-01-27 17:29:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643304580000|2022-01-27 17:29:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1643304600000|2022-01-27 17:30:00|3640|3634|3640.4|3634.4|3640.4|3634.4|3640|3634|2
1643304610000|2022-01-27 17:30:10|3640.5|3634.5|3640.6|3634.6|3640.6|3634.6|3640.5|3634.5|2
1643304620000|2022-01-27 17:30:20|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1643304640000|2022-01-27 17:30:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1643304650000|2022-01-27 17:30:50|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1643304700000|2022-01-27 17:31:40|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643304710000|2022-01-27 17:31:50|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643304720000|2022-01-27 17:32:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304750000|2022-01-27 17:32:30|3639.3|3633.3|3639.8|3633.8|3640|3634|3639|3633|4
1643304760000|2022-01-27 17:32:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1643304770000|2022-01-27 17:32:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643304780000|2022-01-27 17:33:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643304790000|2022-01-27 17:33:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643304800000|2022-01-27 17:33:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643304820000|2022-01-27 17:33:40|3639.8|3633.8|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|2
1643304840000|2022-01-27 17:34:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643304890000|2022-01-27 17:34:50|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639|3633|5
1643305030000|2022-01-27 17:37:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643305050000|2022-01-27 17:37:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643305090000|2022-01-27 17:38:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643305100000|2022-01-27 17:38:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643305110000|2022-01-27 17:38:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643305360000|2022-01-27 17:42:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1643305390000|2022-01-27 17:43:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643305400000|2022-01-27 17:43:20|3640|3634|3640|3634|3640|3634|3640|3634|1
1643305410000|2022-01-27 17:43:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643305430000|2022-01-27 17:43:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643305500000|2022-01-27 17:45:00|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643305530000|2022-01-27 17:45:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643305550000|2022-01-27 17:45:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643305570000|2022-01-27 17:46:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643305620000|2022-01-27 17:47:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1643305720000|2022-01-27 17:48:40|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643305740000|2022-01-27 17:49:00|3639.3|3633.3|3640|3634|3640.3|3634.3|3639.3|3633.3|3
1643305760000|2022-01-27 17:49:20|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|2
1643305770000|2022-01-27 17:49:30|3638.5|3632.5|3638.4|3632.4|3638.5|3632.5|3638.4|3632.4|2
1643305780000|2022-01-27 17:49:40|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|3
1643305800000|2022-01-27 17:50:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1643305820000|2022-01-27 17:50:20|3638.8|3632.8|3640.3|3634.3|3640.3|3634.3|3638.8|3632.8|2
1643305830000|2022-01-27 17:50:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1643305840000|2022-01-27 17:50:40|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643305850000|2022-01-27 17:50:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643305900000|2022-01-27 17:51:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1643305940000|2022-01-27 17:52:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643306010000|2022-01-27 17:53:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643306060000|2022-01-27 17:54:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643306100000|2022-01-27 17:55:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1643306180000|2022-01-27 17:56:20|3639.9|3633.9|3641.1|3635.1|3641.1|3635.1|3639.9|3633.9|4
1643306240000|2022-01-27 17:57:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1643306270000|2022-01-27 17:57:50|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1643306290000|2022-01-27 17:58:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1643306320000|2022-01-27 17:58:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1643306340000|2022-01-27 17:59:00|3640.1|3634.1|3639.1|3633.1|3640.1|3634.1|3639.1|3633.1|2
1643306350000|2022-01-27 17:59:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1643331720000|2022-01-28 01:02:00|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639|3633|4
1643331730000|2022-01-28 01:02:10|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1643331740000|2022-01-28 01:02:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643331760000|2022-01-28 01:02:40|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.8|3632.8|3
1643331770000|2022-01-28 01:02:50|3639.9|3633.9|3640.3|3634.3|3640.3|3634.3|3639.9|3633.9|2
1643331780000|2022-01-28 01:03:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643331830000|2022-01-28 01:03:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643331850000|2022-01-28 01:04:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|9
1643331860000|2022-01-28 01:04:20|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1643331880000|2022-01-28 01:04:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1643331890000|2022-01-28 01:04:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643331900000|2022-01-28 01:05:00|3641.5|3635.5|3642.8|3636.8|3644|3638|3641.3|3635.3|12
1643331910000|2022-01-28 01:05:10|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3642.8|3636.8|5
1643332010000|2022-01-28 01:06:50|3643.8|3637.8|3646.9|3640.9|3646.9|3640.9|3643.8|3637.8|2
1643332030000|2022-01-28 01:07:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643332040000|2022-01-28 01:07:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643332050000|2022-01-28 01:07:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643332060000|2022-01-28 01:07:40|3647.3|3641.3|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|6
1643332070000|2022-01-28 01:07:50|3647.8|3641.8|3649.3|3643.3|3649.3|3643.3|3647.8|3641.8|5
1643332080000|2022-01-28 01:08:00|3649|3643|3647.8|3641.8|3649.3|3643.3|3647.8|3641.8|5
1643332090000|2022-01-28 01:08:10|3648|3642|3648|3642|3648.3|3642.3|3648|3642|3
1643332100000|2022-01-28 01:08:20|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|3
1643332110000|2022-01-28 01:08:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1643332120000|2022-01-28 01:08:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648|3642|3
1643332130000|2022-01-28 01:08:50|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|4
1643332140000|2022-01-28 01:09:00|3648|3642|3647.3|3641.3|3648.3|3642.3|3647.3|3641.3|5
1643332150000|2022-01-28 01:09:10|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|4
1643332180000|2022-01-28 01:09:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1643332190000|2022-01-28 01:09:50|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1643332200000|2022-01-28 01:10:00|3647.5|3641.5|3648|3642|3648|3642|3647.3|3641.3|5
1643332250000|2022-01-28 01:10:50|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643332320000|2022-01-28 01:12:00|3648|3642|3647.3|3641.3|3648|3642|3647.3|3641.3|3
1643332340000|2022-01-28 01:12:20|3647|3641|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|4
1643332350000|2022-01-28 01:12:30|3647.5|3641.5|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|3
1643332360000|2022-01-28 01:12:40|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|5
1643332370000|2022-01-28 01:12:50|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|4
1643332380000|2022-01-28 01:13:00|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|8
1643332390000|2022-01-28 01:13:10|3647.5|3641.5|3646|3640|3647.5|3641.5|3646|3640|6
1643332400000|2022-01-28 01:13:20|3645.3|3639.3|3645.3|3639.3|3646|3640|3644.8|3638.8|4
1643332410000|2022-01-28 01:13:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1643332430000|2022-01-28 01:13:50|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|2
1643332460000|2022-01-28 01:14:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643332480000|2022-01-28 01:14:40|3646|3640|3646|3640|3646|3640|3646|3640|1
1643332500000|2022-01-28 01:15:00|3647.3|3641.3|3646|3640|3647.3|3641.3|3646|3640|2
1643332580000|2022-01-28 01:16:20|3647|3641|3646|3640|3647.3|3641.3|3646|3640|6
1643332600000|2022-01-28 01:16:40|3647.3|3641.3|3646|3640|3647.3|3641.3|3646|3640|2
1643332610000|2022-01-28 01:16:50|3647.3|3641.3|3646.3|3640.3|3647.3|3641.3|3646|3640|5
1643332620000|2022-01-28 01:17:00|3647.5|3641.5|3646|3640|3647.5|3641.5|3646|3640|7
1643332630000|2022-01-28 01:17:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643332640000|2022-01-28 01:17:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1643332650000|2022-01-28 01:17:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643332690000|2022-01-28 01:18:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1643332700000|2022-01-28 01:18:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643332720000|2022-01-28 01:18:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643332740000|2022-01-28 01:19:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1643332750000|2022-01-28 01:19:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643332760000|2022-01-28 01:19:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1643332810000|2022-01-28 01:20:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1643332860000|2022-01-28 01:21:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|3
1643332870000|2022-01-28 01:21:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1643332880000|2022-01-28 01:21:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643332890000|2022-01-28 01:21:30|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1643332910000|2022-01-28 01:21:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1643332920000|2022-01-28 01:22:00|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1643332950000|2022-01-28 01:22:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643332960000|2022-01-28 01:22:40|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643333030000|2022-01-28 01:23:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1643333050000|2022-01-28 01:24:10|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1643333060000|2022-01-28 01:24:20|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1643333070000|2022-01-28 01:24:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|3
1643333080000|2022-01-28 01:24:40|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|3
1643333100000|2022-01-28 01:25:00|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|8
1643333110000|2022-01-28 01:25:10|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1643333120000|2022-01-28 01:25:20|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1643333130000|2022-01-28 01:25:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333140000|2022-01-28 01:25:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643333160000|2022-01-28 01:26:00|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|4
1643333170000|2022-01-28 01:26:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643333180000|2022-01-28 01:26:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643333230000|2022-01-28 01:27:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648|3642|4
1643333240000|2022-01-28 01:27:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333260000|2022-01-28 01:27:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648|3642|3
1643333270000|2022-01-28 01:27:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333280000|2022-01-28 01:28:00|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648|3642|4
1643333350000|2022-01-28 01:29:10|3649.3|3643.3|3648.5|3642.5|3649.3|3643.3|3648.5|3642.5|2
1643333390000|2022-01-28 01:29:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643333400000|2022-01-28 01:30:00|3650.3|3644.3|3649.5|3643.5|3650.5|3644.5|3649.5|3643.5|14
1643333410000|2022-01-28 01:30:10|3649.3|3643.3|3648|3642|3649.3|3643.3|3648|3642|6
1643333420000|2022-01-28 01:30:20|3647.8|3641.8|3647.5|3641.5|3648|3642|3647.5|3641.5|9
1643333430000|2022-01-28 01:30:30|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|4
1643333440000|2022-01-28 01:30:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333460000|2022-01-28 01:31:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648|3642|5
1643333470000|2022-01-28 01:31:10|3648|3642|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|6
1643333480000|2022-01-28 01:31:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643333490000|2022-01-28 01:31:30|3647.5|3641.5|3648|3642|3648.3|3642.3|3647.5|3641.5|4
1643333500000|2022-01-28 01:31:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643333510000|2022-01-28 01:31:50|3648.8|3642.8|3649.5|3643.5|3649.5|3643.5|3648.5|3642.5|11
1643333520000|2022-01-28 01:32:00|3649.3|3643.3|3648.5|3642.5|3649.5|3643.5|3648.5|3642.5|8
1643333530000|2022-01-28 01:32:10|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.5|3642.5|10
1643333540000|2022-01-28 01:32:20|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|2
1643333550000|2022-01-28 01:32:30|3648.3|3642.3|3648|3642|3648.3|3642.3|3647.8|3641.8|6
1643333570000|2022-01-28 01:32:50|3648.3|3642.3|3648.3|3642.3|3649|3643|3648.3|3642.3|4
1643333580000|2022-01-28 01:33:00|3648.8|3642.8|3647.3|3641.3|3648.8|3642.8|3647.3|3641.3|5
1643333590000|2022-01-28 01:33:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|5
1643333600000|2022-01-28 01:33:20|3648|3642|3647.3|3641.3|3648|3642|3647.3|3641.3|5
1643333610000|2022-01-28 01:33:30|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1643333620000|2022-01-28 01:33:40|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1643333630000|2022-01-28 01:33:50|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333640000|2022-01-28 01:34:00|3648.3|3642.3|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|4
1643333650000|2022-01-28 01:34:10|3648|3642|3647.8|3641.8|3648|3642|3647.5|3641.5|6
1643333660000|2022-01-28 01:34:20|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643333670000|2022-01-28 01:34:30|3647.8|3641.8|3648.8|3642.8|3649|3643|3647.8|3641.8|5
1643333680000|2022-01-28 01:34:40|3648|3642|3648|3642|3648.5|3642.5|3647.5|3641.5|5
1643333690000|2022-01-28 01:34:50|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|4
1643333700000|2022-01-28 01:35:00|3648.8|3642.8|3648|3642|3649.3|3643.3|3648|3642|7
1643333710000|2022-01-28 01:35:10|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|2
1643333720000|2022-01-28 01:35:20|3648|3642|3647.3|3641.3|3648|3642|3647.3|3641.3|4
1643333740000|2022-01-28 01:35:40|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1643333750000|2022-01-28 01:35:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643333760000|2022-01-28 01:36:00|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333770000|2022-01-28 01:36:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643333780000|2022-01-28 01:36:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1643333790000|2022-01-28 01:36:30|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|5
1643333800000|2022-01-28 01:36:40|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.8|3640.8|7
1643333810000|2022-01-28 01:36:50|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.3|3640.3|5
1643333820000|2022-01-28 01:37:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1643333830000|2022-01-28 01:37:10|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|4
1643333840000|2022-01-28 01:37:20|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643333850000|2022-01-28 01:37:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643333860000|2022-01-28 01:37:40|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643333870000|2022-01-28 01:37:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1643333880000|2022-01-28 01:38:00|3647.5|3641.5|3647|3641|3647.8|3641.8|3647|3641|8
1643333890000|2022-01-28 01:38:10|3647.5|3641.5|3648|3642|3648.3|3642.3|3647.5|3641.5|5
1643333900000|2022-01-28 01:38:20|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|3
1643333910000|2022-01-28 01:38:30|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|3
1643333990000|2022-01-28 01:39:50|3646.8|3640.8|3647.3|3641.3|3647.5|3641.5|3646.8|3640.8|5
1643334000000|2022-01-28 01:40:00|3647|3641|3647|3641|3647|3641|3646.5|3640.5|5
1643334010000|2022-01-28 01:40:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643334020000|2022-01-28 01:40:20|3647.8|3641.8|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|4
1643334030000|2022-01-28 01:40:30|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|3
1643334040000|2022-01-28 01:40:40|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1643334050000|2022-01-28 01:40:50|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|3
1643334060000|2022-01-28 01:41:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1643334080000|2022-01-28 01:41:20|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3648.5|3642.5|5
1643334090000|2022-01-28 01:41:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643334100000|2022-01-28 01:41:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643334120000|2022-01-28 01:42:00|3649|3643|3649.5|3643.5|3649.5|3643.5|3649|3643|3
1643334130000|2022-01-28 01:42:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643334140000|2022-01-28 01:42:20|3650|3644|3650.3|3644.3|3650.5|3644.5|3650|3644|4
1643334150000|2022-01-28 01:42:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|5
1643334160000|2022-01-28 01:42:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|4
1643334170000|2022-01-28 01:42:50|3650.5|3644.5|3649|3643|3650.5|3644.5|3649|3643|7
1643334180000|2022-01-28 01:43:00|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643334190000|2022-01-28 01:43:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650|3644|3
1643334200000|2022-01-28 01:43:20|3650.8|3644.8|3650.8|3644.8|3651|3645|3650.8|3644.8|3
1643334210000|2022-01-28 01:43:30|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|3
1643334220000|2022-01-28 01:43:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643334240000|2022-01-28 01:44:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643334250000|2022-01-28 01:44:10|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|5
1643334260000|2022-01-28 01:44:20|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|4
1643334280000|2022-01-28 01:44:40|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1643334290000|2022-01-28 01:44:50|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|5
1643334300000|2022-01-28 01:45:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1643334310000|2022-01-28 01:45:10|3650.3|3644.3|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|4
1643334330000|2022-01-28 01:45:30|3650.3|3644.3|3650.3|3644.3|3651|3645|3650.3|3644.3|5
1643334350000|2022-01-28 01:45:50|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1643334360000|2022-01-28 01:46:00|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|4
1643334370000|2022-01-28 01:46:10|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1643334380000|2022-01-28 01:46:20|3650|3644|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1643334390000|2022-01-28 01:46:30|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3649|3643|8
1643334400000|2022-01-28 01:46:40|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1643334420000|2022-01-28 01:47:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|5
1643334430000|2022-01-28 01:47:10|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1643334440000|2022-01-28 01:47:20|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1643334470000|2022-01-28 01:47:50|3649|3643|3650|3644|3650|3644|3649|3643|3
1643334480000|2022-01-28 01:48:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643334490000|2022-01-28 01:48:10|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649|3643|6
1643334500000|2022-01-28 01:48:20|3649.3|3643.3|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|4
1643334530000|2022-01-28 01:48:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643334550000|2022-01-28 01:49:10|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1643334560000|2022-01-28 01:49:20|3649.3|3643.3|3649|3643|3649.8|3643.8|3649|3643|4
1643334570000|2022-01-28 01:49:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1643334580000|2022-01-28 01:49:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|4
1643334590000|2022-01-28 01:49:50|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1643334600000|2022-01-28 01:50:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1643334610000|2022-01-28 01:50:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643334620000|2022-01-28 01:50:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643334630000|2022-01-28 01:50:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1643334640000|2022-01-28 01:50:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643334670000|2022-01-28 01:51:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|4
1643334680000|2022-01-28 01:51:20|3649.3|3643.3|3649|3643|3649.8|3643.8|3649|3643|5
1643334690000|2022-01-28 01:51:30|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643334710000|2022-01-28 01:51:50|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|4
1643334720000|2022-01-28 01:52:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649|3643|3
1643334730000|2022-01-28 01:52:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1643334740000|2022-01-28 01:52:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643334760000|2022-01-28 01:52:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1643334770000|2022-01-28 01:52:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1643334780000|2022-01-28 01:53:00|3649.3|3643.3|3649.5|3643.5|3650|3644|3649.3|3643.3|5
1643334790000|2022-01-28 01:53:10|3649.3|3643.3|3648.8|3642.8|3649.8|3643.8|3648.8|3642.8|5
1643334800000|2022-01-28 01:53:20|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|8
1643334810000|2022-01-28 01:53:30|3649|3643|3649|3643|3649|3643|3648.8|3642.8|5
1643334820000|2022-01-28 01:53:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643334840000|2022-01-28 01:54:00|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3647.8|3641.8|6
1643334850000|2022-01-28 01:54:10|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647.5|3641.5|2
1643334860000|2022-01-28 01:54:20|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|4
1643334870000|2022-01-28 01:54:30|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|6
1643334880000|2022-01-28 01:54:40|3649|3643|3649|3643|3649|3643|3649|3643|1
1643334900000|2022-01-28 01:55:00|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|6
1643334910000|2022-01-28 01:55:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1643334930000|2022-01-28 01:55:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1643334960000|2022-01-28 01:56:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643334970000|2022-01-28 01:56:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643334980000|2022-01-28 01:56:20|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|3
1643334990000|2022-01-28 01:56:30|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1643335010000|2022-01-28 01:56:50|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1643335020000|2022-01-28 01:57:00|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1643335030000|2022-01-28 01:57:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643335050000|2022-01-28 01:57:30|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|4
1643335060000|2022-01-28 01:57:40|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|6
1643335070000|2022-01-28 01:57:50|3650|3644|3649.3|3643.3|3650|3644|3649.3|3643.3|3
1643335080000|2022-01-28 01:58:00|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1643335090000|2022-01-28 01:58:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643335100000|2022-01-28 01:58:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643335110000|2022-01-28 01:58:30|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1643335140000|2022-01-28 01:59:00|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|3
1643335150000|2022-01-28 01:59:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643335160000|2022-01-28 01:59:20|3650|3644|3650|3644|3650|3644|3649.8|3643.8|3
1643335170000|2022-01-28 01:59:30|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1643335180000|2022-01-28 01:59:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1643335190000|2022-01-28 01:59:50|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|5
1643335200000|2022-01-28 02:00:00|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|4
1643335210000|2022-01-28 02:00:10|3650.5|3644.5|3651.8|3645.8|3651.8|3645.8|3650.5|3644.5|3
1643335230000|2022-01-28 02:00:30|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1643335240000|2022-01-28 02:00:40|3652.8|3646.8|3651.8|3645.8|3653|3647|3651.8|3645.8|9
1643335250000|2022-01-28 02:00:50|3652|3646|3651.8|3645.8|3652.5|3646.5|3651.8|3645.8|4
1643335260000|2022-01-28 02:01:00|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|3
1643335280000|2022-01-28 02:01:20|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1643335300000|2022-01-28 02:01:40|3650.8|3644.8|3651.5|3645.5|3651.5|3645.5|3650.8|3644.8|5
1643335310000|2022-01-28 02:01:50|3651.3|3645.3|3650.3|3644.3|3651.3|3645.3|3650.3|3644.3|5
1643335320000|2022-01-28 02:02:00|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1643335360000|2022-01-28 02:02:40|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1643335370000|2022-01-28 02:02:50|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1643335380000|2022-01-28 02:03:00|3651.8|3645.8|3652.3|3646.3|3652.5|3646.5|3651.8|3645.8|5
1643335390000|2022-01-28 02:03:10|3652.5|3646.5|3652.3|3646.3|3653|3647|3652|3646|7
1643335400000|2022-01-28 02:03:20|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1643335410000|2022-01-28 02:03:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643335420000|2022-01-28 02:03:40|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643335430000|2022-01-28 02:03:50|3653|3647|3652.5|3646.5|3653.5|3647.5|3652.5|3646.5|6
1643335440000|2022-01-28 02:04:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|4
1643335470000|2022-01-28 02:04:30|3651|3645|3652.3|3646.3|3652.8|3646.8|3651|3645|7
1643335480000|2022-01-28 02:04:40|3652.5|3646.5|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|3
1643335490000|2022-01-28 02:04:50|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.5|3646.5|5
1643335500000|2022-01-28 02:05:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643335510000|2022-01-28 02:05:10|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653|3647|3
1643335520000|2022-01-28 02:05:20|3653.5|3647.5|3652.5|3646.5|3653.5|3647.5|3652.5|3646.5|5
1643335540000|2022-01-28 02:05:40|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1643335560000|2022-01-28 02:06:00|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1643335570000|2022-01-28 02:06:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643335580000|2022-01-28 02:06:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643335610000|2022-01-28 02:06:50|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1643335620000|2022-01-28 02:07:00|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1643335650000|2022-01-28 02:07:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643335670000|2022-01-28 02:07:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643335690000|2022-01-28 02:08:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643335710000|2022-01-28 02:08:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643335750000|2022-01-28 02:09:10|3651.5|3645.5|3653|3647|3653.8|3647.8|3651.5|3645.5|10
1643335760000|2022-01-28 02:09:20|3653.3|3647.3|3653.8|3647.8|3654.5|3648.5|3653.3|3647.3|13
1643335770000|2022-01-28 02:09:30|3654|3648|3653.3|3647.3|3654|3648|3652.8|3646.8|6
1643335790000|2022-01-28 02:09:50|3654|3648|3653|3647|3654|3648|3652.5|3646.5|5
1643335800000|2022-01-28 02:10:00|3653.3|3647.3|3651.8|3645.8|3653.3|3647.3|3651.8|3645.8|6
1643335810000|2022-01-28 02:10:10|3652|3646|3653.8|3647.8|3653.8|3647.8|3652|3646|9
1643335820000|2022-01-28 02:10:20|3653.5|3647.5|3653|3647|3653.8|3647.8|3653|3647|5
1643335830000|2022-01-28 02:10:30|3653.3|3647.3|3653.8|3647.8|3653.8|3647.8|3653.3|3647.3|3
1643335850000|2022-01-28 02:10:50|3654|3648|3654|3648|3654|3648|3654|3648|1
1643335860000|2022-01-28 02:11:00|3654.3|3648.3|3654.8|3648.8|3655|3649|3654.3|3648.3|4
1643335870000|2022-01-28 02:11:10|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1643335880000|2022-01-28 02:11:20|3655|3649|3655|3649|3655|3649|3654.5|3648.5|4
1643335890000|2022-01-28 02:11:30|3655.5|3649.5|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|4
1643335900000|2022-01-28 02:11:40|3656.3|3650.3|3655.3|3649.3|3656.3|3650.3|3655.3|3649.3|5
1643335910000|2022-01-28 02:11:50|3655.5|3649.5|3656.5|3650.5|3656.8|3650.8|3655.5|3649.5|11
1643335920000|2022-01-28 02:12:00|3657.3|3651.3|3657.8|3651.8|3658|3652|3656.5|3650.5|10
1643335930000|2022-01-28 02:12:10|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1643335940000|2022-01-28 02:12:20|3658.5|3652.5|3658|3652|3659|3653|3658|3652|7
1643335950000|2022-01-28 02:12:30|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643335960000|2022-01-28 02:12:40|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|3
1643335970000|2022-01-28 02:12:50|3656.5|3650.5|3657.5|3651.5|3658|3652|3656.5|3650.5|8
1643335980000|2022-01-28 02:13:00|3657.8|3651.8|3657|3651|3657.8|3651.8|3657|3651|3
1643335990000|2022-01-28 02:13:10|3656.8|3650.8|3656|3650|3656.8|3650.8|3656|3650|2
1643336000000|2022-01-28 02:13:20|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|3
1643336040000|2022-01-28 02:14:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643336070000|2022-01-28 02:14:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1643336080000|2022-01-28 02:14:40|3656.3|3650.3|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|5
1643336090000|2022-01-28 02:14:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1643336170000|2022-01-28 02:16:10|3655.8|3649.8|3656.8|3650.8|3656.8|3650.8|3655.8|3649.8|2
1643336180000|2022-01-28 02:16:20|3657|3651|3658.3|3652.3|3658.3|3652.3|3657|3651|2
1643336240000|2022-01-28 02:17:20|3658|3652|3658|3652|3658|3652|3658|3652|1
1643336250000|2022-01-28 02:17:30|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1643336290000|2022-01-28 02:18:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1643336360000|2022-01-28 02:19:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1643336390000|2022-01-28 02:19:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1643336800000|2022-01-28 02:26:40|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1643336820000|2022-01-28 02:27:00|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|2
1643336830000|2022-01-28 02:27:10|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|2
1643336840000|2022-01-28 02:27:20|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643337000000|2022-01-28 02:30:00|3659.5|3653.5|3656.8|3650.8|3659.5|3653.5|3656|3650|10
1643337010000|2022-01-28 02:30:10|3657|3651|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|4
1643337020000|2022-01-28 02:30:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656|3650|3
1643337030000|2022-01-28 02:30:30|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1643337040000|2022-01-28 02:30:40|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643337050000|2022-01-28 02:30:50|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1643337060000|2022-01-28 02:31:00|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|2
1643337070000|2022-01-28 02:31:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643337080000|2022-01-28 02:31:20|3654.5|3648.5|3655.3|3649.3|3655.3|3649.3|3654.5|3648.5|4
1643337090000|2022-01-28 02:31:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1643337100000|2022-01-28 02:31:40|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643337110000|2022-01-28 02:31:50|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1643337120000|2022-01-28 02:32:00|3654.5|3648.5|3655.3|3649.3|3655.3|3649.3|3654.5|3648.5|3
1643337130000|2022-01-28 02:32:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1643337150000|2022-01-28 02:32:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655|3649|3
1643337170000|2022-01-28 02:32:50|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1643337190000|2022-01-28 02:33:10|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1643337210000|2022-01-28 02:33:30|3655.5|3649.5|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|3
1643337220000|2022-01-28 02:33:40|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643337270000|2022-01-28 02:34:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643337280000|2022-01-28 02:34:40|3655|3649|3655|3649|3655|3649|3655|3649|1
1643337290000|2022-01-28 02:34:50|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1643337300000|2022-01-28 02:35:00|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1643337310000|2022-01-28 02:35:10|3654.8|3648.8|3654|3648|3654.8|3648.8|3654|3648|4
1643337320000|2022-01-28 02:35:20|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|3
1643337350000|2022-01-28 02:35:50|3654|3648|3654|3648|3654|3648|3654|3648|1
1643337370000|2022-01-28 02:36:10|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1643337390000|2022-01-28 02:36:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1643337410000|2022-01-28 02:36:50|3652.5|3646.5|3650.8|3644.8|3652.5|3646.5|3650.8|3644.8|8
1643337420000|2022-01-28 02:37:00|3651|3645|3652.3|3646.3|3652.3|3646.3|3651|3645|4
1643337430000|2022-01-28 02:37:10|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|2
1643337460000|2022-01-28 02:37:40|3652.8|3646.8|3652|3646|3652.8|3646.8|3652|3646|3
1643337470000|2022-01-28 02:37:50|3651.8|3645.8|3650.8|3644.8|3651.8|3645.8|3650.8|3644.8|3
1643337480000|2022-01-28 02:38:00|3651|3645|3651.3|3645.3|3651.5|3645.5|3651|3645|5
1643337490000|2022-01-28 02:38:10|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643337500000|2022-01-28 02:38:20|3652|3646|3652.3|3646.3|3652.5|3646.5|3652|3646|5
1643337510000|2022-01-28 02:38:30|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652.8|3646.8|3
1643337520000|2022-01-28 02:38:40|3654|3648|3653.8|3647.8|3654.3|3648.3|3653.8|3647.8|4
1643337530000|2022-01-28 02:38:50|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|2
1643337550000|2022-01-28 02:39:10|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643337560000|2022-01-28 02:39:20|3654|3648|3654|3648|3654|3648|3654|3648|1
1643337570000|2022-01-28 02:39:30|3653.8|3647.8|3653.5|3647.5|3654|3648|3653.5|3647.5|5
1643337580000|2022-01-28 02:39:40|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1643337590000|2022-01-28 02:39:50|3654|3648|3653.5|3647.5|3654|3648|3653.5|3647.5|2
1643337600000|2022-01-28 02:40:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643337620000|2022-01-28 02:40:20|3653|3647|3652.5|3646.5|3653|3647|3652.5|3646.5|2
1643337650000|2022-01-28 02:40:50|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643337660000|2022-01-28 02:41:00|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1643337670000|2022-01-28 02:41:10|3652|3646|3650.8|3644.8|3652|3646|3650.3|3644.3|6
1643337680000|2022-01-28 02:41:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|7
1643337690000|2022-01-28 02:41:30|3651|3645|3651.5|3645.5|3651.5|3645.5|3650.8|3644.8|4
1643337700000|2022-01-28 02:41:40|3651.3|3645.3|3651|3645|3651.5|3645.5|3651|3645|6
1643337710000|2022-01-28 02:41:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643337720000|2022-01-28 02:42:00|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|5
1643337730000|2022-01-28 02:42:10|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|3
1643337740000|2022-01-28 02:42:20|3650|3644|3651.3|3645.3|3651.3|3645.3|3650|3644|3
1643337750000|2022-01-28 02:42:30|3651|3645|3651|3645|3651|3645|3651|3645|1
1643337760000|2022-01-28 02:42:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643337780000|2022-01-28 02:43:00|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1643337790000|2022-01-28 02:43:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643337810000|2022-01-28 02:43:30|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|3
1643337820000|2022-01-28 02:43:40|3652.3|3646.3|3652|3646|3652.5|3646.5|3652|3646|4
1643337840000|2022-01-28 02:44:00|3652.3|3646.3|3651.5|3645.5|3652.5|3646.5|3651.5|3645.5|5
1643337860000|2022-01-28 02:44:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|3
1643337870000|2022-01-28 02:44:30|3652|3646|3652.3|3646.3|3652.5|3646.5|3652|3646|6
1643337880000|2022-01-28 02:44:40|3652|3646|3652|3646|3652|3646|3652|3646|1
1643337900000|2022-01-28 02:45:00|3651.8|3645.8|3653.8|3647.8|3653.8|3647.8|3651.5|3645.5|13
1643337910000|2022-01-28 02:45:10|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1643337920000|2022-01-28 02:45:20|3654|3648|3653.8|3647.8|3654.8|3648.8|3653.8|3647.8|6
1643337930000|2022-01-28 02:45:30|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1643337940000|2022-01-28 02:45:40|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.5|3647.5|7
1643337950000|2022-01-28 02:45:50|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643337960000|2022-01-28 02:46:00|3654.3|3648.3|3654.3|3648.3|3654.5|3648.5|3654|3648|5
1643337970000|2022-01-28 02:46:10|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643337980000|2022-01-28 02:46:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643338000000|2022-01-28 02:46:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1643338010000|2022-01-28 02:46:50|3654|3648|3653.5|3647.5|3654|3648|3653.5|3647.5|2
1643338030000|2022-01-28 02:47:10|3653.8|3647.8|3655.3|3649.3|3655.3|3649.3|3653.8|3647.8|3
1643338040000|2022-01-28 02:47:20|3655|3649|3655|3649|3655|3649|3655|3649|1
1643338060000|2022-01-28 02:47:40|3655.3|3649.3|3655.5|3649.5|3655.8|3649.8|3655.3|3649.3|4
1643338070000|2022-01-28 02:47:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|3
1643338080000|2022-01-28 02:48:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|3
1643338090000|2022-01-28 02:48:10|3655.3|3649.3|3655|3649|3655.3|3649.3|3655|3649|2
1643338120000|2022-01-28 02:48:40|3654.8|3648.8|3652.8|3646.8|3654.8|3648.8|3652.8|3646.8|7
1643338140000|2022-01-28 02:49:00|3652.5|3646.5|3653.3|3647.3|3653.3|3647.3|3652.5|3646.5|4
1643338150000|2022-01-28 02:49:10|3653|3647|3653|3647|3653|3647|3653|3647|1
1643338160000|2022-01-28 02:49:20|3652.8|3646.8|3653.8|3647.8|3653.8|3647.8|3652|3646|6
1643338170000|2022-01-28 02:49:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1643338180000|2022-01-28 02:49:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1643338190000|2022-01-28 02:49:50|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1643338200000|2022-01-28 02:50:00|3653.5|3647.5|3651.5|3645.5|3653.5|3647.5|3651.5|3645.5|10
1643338210000|2022-01-28 02:50:10|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1643338230000|2022-01-28 02:50:30|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643338240000|2022-01-28 02:50:40|3652|3646|3651.5|3645.5|3652|3646|3651.5|3645.5|3
1643338250000|2022-01-28 02:50:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643338260000|2022-01-28 02:51:00|3651|3645|3652.3|3646.3|3652.3|3646.3|3651|3645|6
1643338270000|2022-01-28 02:51:10|3652.8|3646.8|3652.3|3646.3|3653|3647|3652.3|3646.3|5
1643338280000|2022-01-28 02:51:20|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1643338290000|2022-01-28 02:51:30|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1643338300000|2022-01-28 02:51:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1643338310000|2022-01-28 02:51:50|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|2
1643338320000|2022-01-28 02:52:00|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|4
1643338330000|2022-01-28 02:52:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643338340000|2022-01-28 02:52:20|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643338350000|2022-01-28 02:52:30|3651|3645|3651.5|3645.5|3651.5|3645.5|3651|3645|3
1643338360000|2022-01-28 02:52:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651|3645|3
1643338390000|2022-01-28 02:53:10|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|2
1643338400000|2022-01-28 02:53:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643338430000|2022-01-28 02:53:50|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1643338440000|2022-01-28 02:54:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643338460000|2022-01-28 02:54:20|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643338470000|2022-01-28 02:54:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643338480000|2022-01-28 02:54:40|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|4
1643338490000|2022-01-28 02:54:50|3648.3|3642.3|3648.3|3642.3|3649|3643|3647.5|3641.5|9
1643338500000|2022-01-28 02:55:00|3648|3642|3647.8|3641.8|3648|3642|3647.3|3641.3|6
1643338510000|2022-01-28 02:55:10|3648|3642|3647.8|3641.8|3648|3642|3647.5|3641.5|4
1643338520000|2022-01-28 02:55:20|3647.3|3641.3|3647.8|3641.8|3648.3|3642.3|3647.3|3641.3|6
1643338530000|2022-01-28 02:55:30|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1643338540000|2022-01-28 02:55:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647|3641|4
1643338550000|2022-01-28 02:55:50|3646|3640|3647.8|3641.8|3647.8|3641.8|3646|3640|3
1643338580000|2022-01-28 02:56:20|3648|3642|3648.8|3642.8|3648.8|3642.8|3647.5|3641.5|7
1643338610000|2022-01-28 02:56:50|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648|3642|4
1643338630000|2022-01-28 02:57:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1643338640000|2022-01-28 02:57:20|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3648.3|3642.3|6
1643338650000|2022-01-28 02:57:30|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1643338660000|2022-01-28 02:57:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|5
1643338670000|2022-01-28 02:57:50|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|2
1643338680000|2022-01-28 02:58:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643338700000|2022-01-28 02:58:20|3648.3|3642.3|3649|3643|3649.3|3643.3|3648.3|3642.3|3
1643338720000|2022-01-28 02:58:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643338730000|2022-01-28 02:58:50|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|5
1643338740000|2022-01-28 02:59:00|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643338750000|2022-01-28 02:59:10|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1643338760000|2022-01-28 02:59:20|3648.5|3642.5|3648|3642|3649|3643|3648|3642|5
1643338770000|2022-01-28 02:59:30|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|2
1643338780000|2022-01-28 02:59:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|5
1643338790000|2022-01-28 02:59:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1643338800000|2022-01-28 03:00:00|3648|3642|3647.8|3641.8|3649|3643|3647.8|3641.8|6
1643338820000|2022-01-28 03:00:20|3648|3642|3647.5|3641.5|3648|3642|3647.3|3641.3|7
1643338830000|2022-01-28 03:00:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647|3641|8
1643338840000|2022-01-28 03:00:40|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|3
1643338850000|2022-01-28 03:00:50|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|3
1643338860000|2022-01-28 03:01:00|3647.8|3641.8|3648|3642|3648|3642|3646.5|3640.5|5
1643338870000|2022-01-28 03:01:10|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|3
1643338890000|2022-01-28 03:01:30|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|2
1643338900000|2022-01-28 03:01:40|3646.3|3640.3|3645|3639|3646.8|3640.8|3645|3639|10
1643338910000|2022-01-28 03:01:50|3645.3|3639.3|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|6
1643338920000|2022-01-28 03:02:00|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|4
1643338930000|2022-01-28 03:02:10|3645.5|3639.5|3646.8|3640.8|3646.8|3640.8|3645|3639|8
1643338940000|2022-01-28 03:02:20|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|3
1643338950000|2022-01-28 03:02:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643338960000|2022-01-28 03:02:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646|3640|5
1643338970000|2022-01-28 03:02:50|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1643338980000|2022-01-28 03:03:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643339000000|2022-01-28 03:03:20|3645.3|3639.3|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|5
1643339010000|2022-01-28 03:03:30|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|3
1643339020000|2022-01-28 03:03:40|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1643339030000|2022-01-28 03:03:50|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|5
1643339040000|2022-01-28 03:04:00|3646.8|3640.8|3647.5|3641.5|3647.5|3641.5|3646.8|3640.8|4
1643339060000|2022-01-28 03:04:20|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|4
1643339070000|2022-01-28 03:04:30|3647|3641|3646.3|3640.3|3647|3641|3646.3|3640.3|2
1643339080000|2022-01-28 03:04:40|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1643339090000|2022-01-28 03:04:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1643339100000|2022-01-28 03:05:00|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1643339110000|2022-01-28 03:05:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1643339120000|2022-01-28 03:05:20|3647|3641|3646|3640|3647|3641|3646|3640|4
1643339130000|2022-01-28 03:05:30|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1643339140000|2022-01-28 03:05:40|3645.5|3639.5|3646|3640|3646|3640|3645.3|3639.3|4
1643339150000|2022-01-28 03:05:50|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1643339160000|2022-01-28 03:06:00|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|4
1643339170000|2022-01-28 03:06:10|3644.8|3638.8|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|5
1643339180000|2022-01-28 03:06:20|3643.8|3637.8|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|5
1643339190000|2022-01-28 03:06:30|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3642|3636|13
1643339200000|2022-01-28 03:06:40|3643.3|3637.3|3641|3635|3643.8|3637.8|3640|3634|14
1643339210000|2022-01-28 03:06:50|3640.3|3634.3|3641|3635|3641|3635|3640|3634|4
1643339220000|2022-01-28 03:07:00|3641.3|3635.3|3641.3|3635.3|3642|3636|3641.3|3635.3|6
1643339230000|2022-01-28 03:07:10|3641.5|3635.5|3640|3634|3641.5|3635.5|3639.5|3633.5|11
1643339240000|2022-01-28 03:07:20|3640.3|3634.3|3640|3634|3640.8|3634.8|3640|3634|4
1643339250000|2022-01-28 03:07:30|3639.8|3633.8|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|9
1643339270000|2022-01-28 03:07:50|3640.8|3634.8|3640.8|3634.8|3641.3|3635.3|3640.5|3634.5|9
1643339280000|2022-01-28 03:08:00|3641.3|3635.3|3639.3|3633.3|3641.3|3635.3|3639.3|3633.3|7
1643339290000|2022-01-28 03:08:10|3639|3633|3638.3|3632.3|3639|3633|3637.5|3631.5|8
1643339300000|2022-01-28 03:08:20|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643339320000|2022-01-28 03:08:40|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643339340000|2022-01-28 03:09:00|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|5
1643339350000|2022-01-28 03:09:10|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|6
1643339360000|2022-01-28 03:09:20|3638.3|3632.3|3638|3632|3638.3|3632.3|3637.5|3631.5|5
1643339370000|2022-01-28 03:09:30|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|2
1643339380000|2022-01-28 03:09:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643339390000|2022-01-28 03:09:50|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1643339400000|2022-01-28 03:10:00|3637.5|3631.5|3637.3|3631.3|3637.8|3631.8|3637.3|3631.3|4
1643339420000|2022-01-28 03:10:20|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|3
1643339430000|2022-01-28 03:10:30|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1643339440000|2022-01-28 03:10:40|3637|3631|3635.8|3629.8|3637|3631|3635.5|3629.5|6
1643339450000|2022-01-28 03:10:50|3636|3630|3637.5|3631.5|3637.8|3631.8|3636|3630|8
1643339460000|2022-01-28 03:11:00|3638|3632|3638|3632|3638.3|3632.3|3638|3632|3
1643339470000|2022-01-28 03:11:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3637|3631|8
1643339480000|2022-01-28 03:11:20|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.8|3632.8|3
1643339490000|2022-01-28 03:11:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643339500000|2022-01-28 03:11:40|3639|3633|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|8
1643339510000|2022-01-28 03:11:50|3639|3633|3639.3|3633.3|3639.5|3633.5|3637.8|3631.8|6
1643339530000|2022-01-28 03:12:10|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1643339540000|2022-01-28 03:12:20|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639|3633|6
1643339550000|2022-01-28 03:12:30|3639|3633|3638.5|3632.5|3639|3633|3638|3632|9
1643339560000|2022-01-28 03:12:40|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643339570000|2022-01-28 03:12:50|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643339590000|2022-01-28 03:13:10|3640|3634|3638.5|3632.5|3640|3634|3637.8|3631.8|8
1643339620000|2022-01-28 03:13:40|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|4
1643339630000|2022-01-28 03:13:50|3638.3|3632.3|3638|3632|3638.3|3632.3|3636.5|3630.5|7
1643339640000|2022-01-28 03:14:00|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1643339650000|2022-01-28 03:14:10|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|4
1643339660000|2022-01-28 03:14:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643339670000|2022-01-28 03:14:30|3636.3|3630.3|3637.5|3631.5|3637.5|3631.5|3636.3|3630.3|3
1643339710000|2022-01-28 03:15:10|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|5
1643339730000|2022-01-28 03:15:30|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3635.8|3629.8|4
1643339740000|2022-01-28 03:15:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1643339750000|2022-01-28 03:15:50|3636.5|3630.5|3635.8|3629.8|3636.5|3630.5|3635.8|3629.8|4
1643339760000|2022-01-28 03:16:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1643339780000|2022-01-28 03:16:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1643339790000|2022-01-28 03:16:30|3636.8|3630.8|3636|3630|3636.8|3630.8|3635.8|3629.8|6
1643339800000|2022-01-28 03:16:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643339810000|2022-01-28 03:16:50|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643339820000|2022-01-28 03:17:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643339830000|2022-01-28 03:17:10|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|5
1643339840000|2022-01-28 03:17:20|3634.5|3628.5|3633|3627|3635|3629|3632|3626|15
1643339850000|2022-01-28 03:17:30|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632|3626|5
1643339860000|2022-01-28 03:17:40|3632.5|3626.5|3627.6|3621.6|3633.3|3627.3|3627.6|3621.6|14
1643339870000|2022-01-28 03:17:50|3627.8|3621.8|3624.8|3618.8|3627.8|3621.8|3624.3|3618.3|18
1643339880000|2022-01-28 03:18:00|3624.3|3618.3|3624.8|3618.8|3625.5|3619.5|3623.3|3617.3|12
1643339890000|2022-01-28 03:18:10|3625|3619|3622|3616|3625|3619|3622|3616|16
1643339900000|2022-01-28 03:18:20|3623|3617|3623.5|3617.5|3624.3|3618.3|3622.5|3616.5|16
1643339910000|2022-01-28 03:18:30|3623.8|3617.8|3623.8|3617.8|3626|3620|3623.5|3617.5|15
1643339920000|2022-01-28 03:18:40|3623.5|3617.5|3622|3616|3624|3618|3622|3616|11
1643339930000|2022-01-28 03:18:50|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643339940000|2022-01-28 03:19:00|3623|3617|3623.8|3617.8|3624.3|3618.3|3622.8|3616.8|9
1643339950000|2022-01-28 03:19:10|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1643339970000|2022-01-28 03:19:30|3623|3617|3625|3619|3626.3|3620.3|3623|3617|7
1643339980000|2022-01-28 03:19:40|3625.5|3619.5|3626.5|3620.5|3626.8|3620.8|3625.5|3619.5|5
1643339990000|2022-01-28 03:19:50|3626.8|3620.8|3625.8|3619.8|3626.8|3620.8|3625.8|3619.8|3
1643340000000|2022-01-28 03:20:00|3626|3620|3627.8|3621.8|3628|3622|3626|3620|10
1643340010000|2022-01-28 03:20:10|3628|3622|3628.3|3622.3|3628.3|3622.3|3626.5|3620.5|9
1643340020000|2022-01-28 03:20:20|3628.5|3622.5|3629.5|3623.5|3629.5|3623.5|3628.3|3622.3|6
1643340030000|2022-01-28 03:20:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643340040000|2022-01-28 03:20:40|3630|3624|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|5
1643340050000|2022-01-28 03:20:50|3629.8|3623.8|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|5
1643340060000|2022-01-28 03:21:00|3629.3|3623.3|3630.3|3624.3|3630.5|3624.5|3629.3|3623.3|6
1643340070000|2022-01-28 03:21:10|3630|3624|3630.3|3624.3|3630.8|3624.8|3629.5|3623.5|9
1643340080000|2022-01-28 03:21:20|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3630.3|3624.3|13
1643340090000|2022-01-28 03:21:30|3632.1|3626.1|3631.5|3625.5|3632.1|3626.1|3631.3|3625.3|5
1643340100000|2022-01-28 03:21:40|3631.8|3625.8|3632.8|3626.8|3633.8|3627.8|3631.8|3625.8|20
1643340120000|2022-01-28 03:22:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|3
1643340140000|2022-01-28 03:22:20|3634|3628|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|5
1643340150000|2022-01-28 03:22:30|3633.3|3627.3|3633.5|3627.5|3633.8|3627.8|3632.8|3626.8|6
1643340160000|2022-01-28 03:22:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643340180000|2022-01-28 03:23:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643340190000|2022-01-28 03:23:10|3633.3|3627.3|3632.3|3626.3|3633.5|3627.5|3632.3|3626.3|4
1643340200000|2022-01-28 03:23:20|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1643340210000|2022-01-28 03:23:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1643340220000|2022-01-28 03:23:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643340240000|2022-01-28 03:24:00|3633.5|3627.5|3634|3628|3634|3628|3633|3627|6
1643340260000|2022-01-28 03:24:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643340270000|2022-01-28 03:24:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643340280000|2022-01-28 03:24:40|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1643340290000|2022-01-28 03:24:50|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|4
1643340300000|2022-01-28 03:25:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|3
1643340310000|2022-01-28 03:25:10|3636.5|3630.5|3637.8|3631.8|3637.8|3631.8|3636.5|3630.5|4
1643340320000|2022-01-28 03:25:20|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643340340000|2022-01-28 03:25:40|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635|3629|5
1643340350000|2022-01-28 03:25:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1643340360000|2022-01-28 03:26:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|5
1643340370000|2022-01-28 03:26:10|3636.5|3630.5|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|5
1643340380000|2022-01-28 03:26:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643340390000|2022-01-28 03:26:30|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1643340410000|2022-01-28 03:26:50|3635|3629|3635.3|3629.3|3635.5|3629.5|3634.8|3628.8|4
1643340420000|2022-01-28 03:27:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|3
1643340430000|2022-01-28 03:27:10|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|2
1643340440000|2022-01-28 03:27:20|3636.8|3630.8|3637.3|3631.3|3637.3|3631.3|3636|3630|6
1643340450000|2022-01-28 03:27:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643340480000|2022-01-28 03:28:00|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1643340490000|2022-01-28 03:28:10|3636.8|3630.8|3637|3631|3637|3631|3635.5|3629.5|5
1643340500000|2022-01-28 03:28:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643340510000|2022-01-28 03:28:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1643340540000|2022-01-28 03:29:00|3637|3631|3634|3628|3637|3631|3634|3628|8
1643340550000|2022-01-28 03:29:10|3635.5|3629.5|3634.8|3628.8|3635.5|3629.5|3634.6|3628.6|4
1643340560000|2022-01-28 03:29:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643340570000|2022-01-28 03:29:30|3635|3629|3635|3629|3635|3629|3635|3629|1
1643340590000|2022-01-28 03:29:50|3635.3|3629.3|3633.8|3627.8|3635.3|3629.3|3633.8|3627.8|3
1643340600000|2022-01-28 03:30:00|3634.5|3628.5|3635.3|3629.3|3635.5|3629.5|3634.5|3628.5|3
1643340650000|2022-01-28 03:30:50|3634.8|3628.8|3633.8|3627.8|3635.3|3629.3|3633.8|3627.8|6
1643340660000|2022-01-28 03:31:00|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1643340680000|2022-01-28 03:31:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1643340700000|2022-01-28 03:31:40|3633.5|3627.5|3631.1|3625.1|3633.5|3627.5|3631.1|3625.1|5
1643340710000|2022-01-28 03:31:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1643340720000|2022-01-28 03:32:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643340760000|2022-01-28 03:32:40|3630|3624|3628.5|3622.5|3630.5|3624.5|3628.5|3622.5|6
1643340770000|2022-01-28 03:32:50|3629.1|3623.1|3628.8|3622.8|3630.1|3624.1|3628.8|3622.8|4
1643340820000|2022-01-28 03:33:40|3627.5|3621.5|3627.8|3621.8|3628.8|3622.8|3627.3|3621.3|5
1643340840000|2022-01-28 03:34:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643340880000|2022-01-28 03:34:40|3628|3622|3627.3|3621.3|3628.8|3622.8|3627.3|3621.3|7
1643340890000|2022-01-28 03:34:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643340900000|2022-01-28 03:35:00|3629|3623|3629|3623|3629|3623|3629|3623|1
1643340930000|2022-01-28 03:35:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1643340940000|2022-01-28 03:35:40|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3628.8|3622.8|3
1643341000000|2022-01-28 03:36:40|3629|3623|3628.8|3622.8|3629|3623|3628|3622|7
1643341020000|2022-01-28 03:37:00|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1643341030000|2022-01-28 03:37:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1643341050000|2022-01-28 03:37:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643341060000|2022-01-28 03:37:40|3628.8|3622.8|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|4
1643341130000|2022-01-28 03:38:50|3628|3622|3627.5|3621.5|3628|3622|3626|3620|6
1643341140000|2022-01-28 03:39:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1643341190000|2022-01-28 03:39:50|3626.8|3620.8|3628.3|3622.3|3628.3|3622.3|3626.8|3620.8|5
1643341260000|2022-01-28 03:41:00|3627.5|3621.5|3627.3|3621.3|3628.5|3622.5|3627.3|3621.3|5
1643341300000|2022-01-28 03:41:40|3627|3621|3625.5|3619.5|3627|3621|3625|3619|6
1643341330000|2022-01-28 03:42:10|3624|3618|3624.8|3618.8|3625.5|3619.5|3624|3618|6
1643341340000|2022-01-28 03:42:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643341350000|2022-01-28 03:42:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643341360000|2022-01-28 03:42:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643341400000|2022-01-28 03:43:20|3624.3|3618.3|3624.8|3618.8|3625.3|3619.3|3624.3|3618.3|5
1643341470000|2022-01-28 03:44:30|3623.8|3617.8|3624.5|3618.5|3624.8|3618.8|3623.3|3617.3|7
1643341500000|2022-01-28 03:45:00|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643341530000|2022-01-28 03:45:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1643341540000|2022-01-28 03:45:40|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|3
1643341550000|2022-01-28 03:45:50|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643341570000|2022-01-28 03:46:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643341580000|2022-01-28 03:46:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643341590000|2022-01-28 03:46:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643341620000|2022-01-28 03:47:00|3624.3|3618.3|3625.5|3619.5|3625.5|3619.5|3624.3|3618.3|4
1643341630000|2022-01-28 03:47:10|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643341640000|2022-01-28 03:47:20|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1643341650000|2022-01-28 03:47:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643341680000|2022-01-28 03:48:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1643341690000|2022-01-28 03:48:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643341700000|2022-01-28 03:48:20|3626.5|3620.5|3626.6|3620.6|3627.5|3621.5|3626|3620|4
1643341710000|2022-01-28 03:48:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643341720000|2022-01-28 03:48:40|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|2
1643341780000|2022-01-28 03:49:40|3625.8|3619.8|3626.3|3620.3|3626.8|3620.8|3625.5|3619.5|8
1643341830000|2022-01-28 03:50:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643341860000|2022-01-28 03:51:00|3625.5|3619.5|3626.5|3620.5|3626.5|3620.5|3625.5|3619.5|3
1643341870000|2022-01-28 03:51:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643341950000|2022-01-28 03:52:30|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|6
1643341960000|2022-01-28 03:52:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643341990000|2022-01-28 03:53:10|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3624.8|3618.8|3
1643342010000|2022-01-28 03:53:30|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|2
1643342030000|2022-01-28 03:53:50|3624.5|3618.5|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|3
1643342050000|2022-01-28 03:54:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643342060000|2022-01-28 03:54:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625|3619|3
1643342120000|2022-01-28 03:55:20|3624|3618|3625.5|3619.5|3625.5|3619.5|3624|3618|3
1643342130000|2022-01-28 03:55:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643342160000|2022-01-28 03:56:00|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1643342170000|2022-01-28 03:56:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643342200000|2022-01-28 03:56:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643342220000|2022-01-28 03:57:00|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3624.5|3618.5|9
1643342320000|2022-01-28 03:58:40|3624|3618|3625.8|3619.8|3625.8|3619.8|3624|3618|3
1643342400000|2022-01-28 04:00:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1643342420000|2022-01-28 04:00:20|3625.8|3619.8|3625.5|3619.5|3626|3620|3624.8|3618.8|6
1643342520000|2022-01-28 04:02:00|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643342530000|2022-01-28 04:02:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643342540000|2022-01-28 04:02:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1643342550000|2022-01-28 04:02:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643342570000|2022-01-28 04:02:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643342590000|2022-01-28 04:03:10|3625.8|3619.8|3625.8|3619.8|3627|3621|3625.5|3619.5|5
1643342620000|2022-01-28 04:03:40|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3625.8|3619.8|3
1643342630000|2022-01-28 04:03:50|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.5|3619.5|2
1643342640000|2022-01-28 04:04:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1643342650000|2022-01-28 04:04:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643342670000|2022-01-28 04:04:30|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643342750000|2022-01-28 04:05:50|3625|3619|3624.8|3618.8|3625.8|3619.8|3624.8|3618.8|3
1643342760000|2022-01-28 04:06:00|3624.5|3618.5|3625|3619|3625|3619|3623.8|3617.8|4
1643342770000|2022-01-28 04:06:10|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643342800000|2022-01-28 04:06:40|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643342870000|2022-01-28 04:07:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|3
1643342880000|2022-01-28 04:08:00|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1643342990000|2022-01-28 04:09:50|3624.5|3618.5|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|2
1643343120000|2022-01-28 04:12:00|3624.8|3618.8|3626|3620|3626|3620|3624.8|3618.8|2
1643343130000|2022-01-28 04:12:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643343260000|2022-01-28 04:14:20|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3624.5|3618.5|2
1643343270000|2022-01-28 04:14:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643343410000|2022-01-28 04:16:50|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643343450000|2022-01-28 04:17:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643343460000|2022-01-28 04:17:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643343490000|2022-01-28 04:18:10|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|4
1643343500000|2022-01-28 04:18:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643343560000|2022-01-28 04:19:20|3623.3|3617.3|3623|3617|3624.3|3618.3|3623|3617|3
1643343570000|2022-01-28 04:19:30|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643343670000|2022-01-28 04:21:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643343730000|2022-01-28 04:22:10|3623.3|3617.3|3624.5|3618.5|3624.5|3618.5|3623.3|3617.3|4
1643343740000|2022-01-28 04:22:20|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|2
1643343800000|2022-01-28 04:23:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643343830000|2022-01-28 04:23:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643343850000|2022-01-28 04:24:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1643343860000|2022-01-28 04:24:20|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643343870000|2022-01-28 04:24:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643343900000|2022-01-28 04:25:00|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.8|3617.8|3
1643343950000|2022-01-28 04:25:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643343960000|2022-01-28 04:26:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643343970000|2022-01-28 04:26:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643344040000|2022-01-28 04:27:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643344070000|2022-01-28 04:27:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643344090000|2022-01-28 04:28:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1643344200000|2022-01-28 04:30:00|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|2
1643344220000|2022-01-28 04:30:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344230000|2022-01-28 04:30:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643344240000|2022-01-28 04:30:40|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344280000|2022-01-28 04:31:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643344300000|2022-01-28 04:31:40|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1643344310000|2022-01-28 04:31:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344350000|2022-01-28 04:32:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643344370000|2022-01-28 04:32:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344390000|2022-01-28 04:33:10|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643344410000|2022-01-28 04:33:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344440000|2022-01-28 04:34:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643344480000|2022-01-28 04:34:40|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643344520000|2022-01-28 04:35:20|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|2
1643344550000|2022-01-28 04:35:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643344610000|2022-01-28 04:36:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1643344730000|2022-01-28 04:38:50|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1643344740000|2022-01-28 04:39:00|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1643344750000|2022-01-28 04:39:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1643344760000|2022-01-28 04:39:20|3627|3621|3628|3622|3628|3622|3627|3621|2
1643344800000|2022-01-28 04:40:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643344850000|2022-01-28 04:40:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1643344860000|2022-01-28 04:41:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643344990000|2022-01-28 04:43:10|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643345030000|2022-01-28 04:43:50|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1643345040000|2022-01-28 04:44:00|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643345070000|2022-01-28 04:44:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345160000|2022-01-28 04:46:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643345170000|2022-01-28 04:46:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345190000|2022-01-28 04:46:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643345200000|2022-01-28 04:46:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345330000|2022-01-28 04:48:50|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1643345380000|2022-01-28 04:49:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643345400000|2022-01-28 04:50:00|3627.3|3621.3|3626.5|3620.5|3627.3|3621.3|3626.5|3620.5|3
1643345450000|2022-01-28 04:50:50|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1643345470000|2022-01-28 04:51:10|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643345480000|2022-01-28 04:51:20|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643345500000|2022-01-28 04:51:40|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643345520000|2022-01-28 04:52:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643345530000|2022-01-28 04:52:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1643345560000|2022-01-28 04:52:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345570000|2022-01-28 04:52:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1643345580000|2022-01-28 04:53:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345670000|2022-01-28 04:54:30|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1643345720000|2022-01-28 04:55:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643345730000|2022-01-28 04:55:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1643345790000|2022-01-28 04:56:30|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1643345800000|2022-01-28 04:56:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643345820000|2022-01-28 04:57:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643345850000|2022-01-28 04:57:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643345860000|2022-01-28 04:57:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643345870000|2022-01-28 04:57:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1643345880000|2022-01-28 04:58:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643345950000|2022-01-28 04:59:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643345960000|2022-01-28 04:59:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643345990000|2022-01-28 04:59:50|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1643346000000|2022-01-28 05:00:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643346060000|2022-01-28 05:01:00|3629|3623|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|3
1643346400000|2022-01-28 05:06:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643346500000|2022-01-28 05:08:20|3629.5|3623.5|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|3
1643346510000|2022-01-28 05:08:30|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|4
1643346520000|2022-01-28 05:08:40|3628.5|3622.5|3629|3623|3629|3623|3628.3|3622.3|3
1643346530000|2022-01-28 05:08:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643346540000|2022-01-28 05:09:00|3629|3623|3629|3623|3629|3623|3629|3623|1
1643346590000|2022-01-28 05:09:50|3629.8|3623.8|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|2
1643346600000|2022-01-28 05:10:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643346640000|2022-01-28 05:10:40|3630|3624|3630|3624|3630|3624|3630|3624|1
1643346690000|2022-01-28 05:11:30|3630.3|3624.3|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|4
1643346700000|2022-01-28 05:11:40|3631.8|3625.8|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|2
1643346720000|2022-01-28 05:12:00|3633|3627|3634|3628|3634|3628|3633|3627|2
1643346740000|2022-01-28 05:12:20|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1643346750000|2022-01-28 05:12:30|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643346790000|2022-01-28 05:13:10|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|2
1643346850000|2022-01-28 05:14:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643346940000|2022-01-28 05:15:40|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643347020000|2022-01-28 05:17:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643347060000|2022-01-28 05:17:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1643347080000|2022-01-28 05:18:00|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|2
1643347090000|2022-01-28 05:18:10|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643347130000|2022-01-28 05:18:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643347140000|2022-01-28 05:19:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643347150000|2022-01-28 05:19:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643347160000|2022-01-28 05:19:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643347220000|2022-01-28 05:20:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643347260000|2022-01-28 05:21:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643347270000|2022-01-28 05:21:10|3633.1|3627.1|3633.8|3627.8|3633.8|3627.8|3633.1|3627.1|2
1643347300000|2022-01-28 05:21:40|3633|3627|3633|3627|3633|3627|3633|3627|1
1643347310000|2022-01-28 05:21:50|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1643347330000|2022-01-28 05:22:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1643347360000|2022-01-28 05:22:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1643347400000|2022-01-28 05:23:20|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|2
1643347610000|2022-01-28 05:26:50|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1643347800000|2022-01-28 05:30:00|3633.8|3627.8|3633.5|3627.5|3635|3629|3633.5|3627.5|4
1643347810000|2022-01-28 05:30:10|3634.3|3628.3|3633|3627|3635.5|3629.5|3633|3627|7
1643347820000|2022-01-28 05:30:20|3635.3|3629.3|3638|3632|3638|3632|3635.3|3629.3|10
1643347830000|2022-01-28 05:30:30|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643347840000|2022-01-28 05:30:40|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|2
1643347850000|2022-01-28 05:30:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643347860000|2022-01-28 05:31:00|3639|3633|3638.3|3632.3|3639|3633|3638.3|3632.3|7
1643347870000|2022-01-28 05:31:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643347880000|2022-01-28 05:31:20|3638|3632|3638.8|3632.8|3638.8|3632.8|3637.8|3631.8|5
1643347890000|2022-01-28 05:31:30|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1643347900000|2022-01-28 05:31:40|3638.3|3632.3|3639|3633|3639|3633|3638.3|3632.3|2
1643347910000|2022-01-28 05:31:50|3639.3|3633.3|3641|3635|3641|3635|3639|3633|4
1643347920000|2022-01-28 05:32:00|3641.5|3635.5|3640|3634|3641.5|3635.5|3640|3634|4
1643347930000|2022-01-28 05:32:10|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1643347940000|2022-01-28 05:32:20|3640.8|3634.8|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|3
1643347950000|2022-01-28 05:32:30|3641.5|3635.5|3641|3635|3642|3636|3641|3635|5
1643347960000|2022-01-28 05:32:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643347980000|2022-01-28 05:33:00|3641.5|3635.5|3640.8|3634.8|3641.5|3635.5|3640.3|3634.3|7
1643347990000|2022-01-28 05:33:10|3640.3|3634.3|3641|3635|3641|3635|3640.3|3634.3|6
1643348010000|2022-01-28 05:33:30|3640.8|3634.8|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|4
1643348030000|2022-01-28 05:33:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643348040000|2022-01-28 05:34:00|3641.8|3635.8|3642.8|3636.8|3642.8|3636.8|3641.8|3635.8|5
1643348050000|2022-01-28 05:34:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643348070000|2022-01-28 05:34:30|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|3
1643348090000|2022-01-28 05:34:50|3642.8|3636.8|3642|3636|3643.3|3637.3|3642|3636|5
1643348100000|2022-01-28 05:35:00|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1643348110000|2022-01-28 05:35:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1643348130000|2022-01-28 05:35:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1643348140000|2022-01-28 05:35:40|3643|3637|3643|3637|3643|3637|3643|3637|1
1643348150000|2022-01-28 05:35:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1643348160000|2022-01-28 05:36:00|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|3
1643348170000|2022-01-28 05:36:10|3643.5|3637.5|3645.3|3639.3|3645.5|3639.5|3643.5|3637.5|5
1643348180000|2022-01-28 05:36:20|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1643348190000|2022-01-28 05:36:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|3
1643348200000|2022-01-28 05:36:40|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3644.3|3638.3|5
1643348210000|2022-01-28 05:36:50|3645|3639|3645|3639|3645.3|3639.3|3645|3639|3
1643348230000|2022-01-28 05:37:10|3644.8|3638.8|3644.3|3638.3|3645|3639|3644|3638|7
1643348240000|2022-01-28 05:37:20|3644.5|3638.5|3646.5|3640.5|3646.5|3640.5|3644.5|3638.5|8
1643348250000|2022-01-28 05:37:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646|3640|3
1643348260000|2022-01-28 05:37:40|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1643348270000|2022-01-28 05:37:50|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|3
1643348280000|2022-01-28 05:38:00|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1643348290000|2022-01-28 05:38:10|3646|3640|3645|3639|3646|3640|3645|3639|5
1643348300000|2022-01-28 05:38:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643348310000|2022-01-28 05:38:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348320000|2022-01-28 05:38:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643348330000|2022-01-28 05:38:50|3645.5|3639.5|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|4
1643348340000|2022-01-28 05:39:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643348350000|2022-01-28 05:39:10|3646|3640|3644.8|3638.8|3646|3640|3644.8|3638.8|5
1643348360000|2022-01-28 05:39:20|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|4
1643348370000|2022-01-28 05:39:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348380000|2022-01-28 05:39:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643348390000|2022-01-28 05:39:50|3645|3639|3647.5|3641.5|3647.5|3641.5|3645|3639|7
1643348400000|2022-01-28 05:40:00|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1643348410000|2022-01-28 05:40:10|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.5|3639.5|3
1643348430000|2022-01-28 05:40:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|3
1643348450000|2022-01-28 05:40:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348460000|2022-01-28 05:41:00|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|3
1643348470000|2022-01-28 05:41:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643348490000|2022-01-28 05:41:30|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|2
1643348500000|2022-01-28 05:41:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643348520000|2022-01-28 05:42:00|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|4
1643348540000|2022-01-28 05:42:20|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|3
1643348550000|2022-01-28 05:42:30|3645|3639|3645.3|3639.3|3645.3|3639.3|3645|3639|2
1643348580000|2022-01-28 05:43:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643348590000|2022-01-28 05:43:10|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|4
1643348600000|2022-01-28 05:43:20|3645.3|3639.3|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|2
1643348630000|2022-01-28 05:43:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348650000|2022-01-28 05:44:10|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|3
1643348690000|2022-01-28 05:44:50|3644.5|3638.5|3643.5|3637.5|3644.5|3638.5|3643.5|3637.5|3
1643348700000|2022-01-28 05:45:00|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1643348710000|2022-01-28 05:45:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643348720000|2022-01-28 05:45:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1643348740000|2022-01-28 05:45:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643348750000|2022-01-28 05:45:50|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|4
1643348790000|2022-01-28 05:46:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348800000|2022-01-28 05:46:40|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1643348830000|2022-01-28 05:47:10|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643348840000|2022-01-28 05:47:20|3644.3|3638.3|3644.8|3638.8|3645|3639|3644.3|3638.3|6
1643348850000|2022-01-28 05:47:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643348910000|2022-01-28 05:48:30|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1643348920000|2022-01-28 05:48:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643348940000|2022-01-28 05:49:00|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1643348960000|2022-01-28 05:49:20|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1643348980000|2022-01-28 05:49:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643349040000|2022-01-28 05:50:40|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|2
1643349070000|2022-01-28 05:51:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643349080000|2022-01-28 05:51:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1643349090000|2022-01-28 05:51:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643349120000|2022-01-28 05:52:00|3645.3|3639.3|3643.8|3637.8|3645.3|3639.3|3643.8|3637.8|4
1643349130000|2022-01-28 05:52:10|3644.5|3638.5|3646.3|3640.3|3646.3|3640.3|3644.5|3638.5|7
1643349140000|2022-01-28 05:52:20|3646.5|3640.5|3647.8|3641.8|3647.8|3641.8|3646.5|3640.5|5
1643349150000|2022-01-28 05:52:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1643349170000|2022-01-28 05:52:50|3649.5|3643.5|3648.5|3642.5|3649.5|3643.5|3648.5|3642.5|2
1643349180000|2022-01-28 05:53:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643349190000|2022-01-28 05:53:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643349220000|2022-01-28 05:53:40|3648.5|3642.5|3649.8|3643.8|3650|3644|3648.5|3642.5|5
1643349230000|2022-01-28 05:53:50|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|3
1643349240000|2022-01-28 05:54:00|3649.3|3643.3|3650|3644|3650|3644|3648.8|3642.8|6
1643349250000|2022-01-28 05:54:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650|3644|3
1643349260000|2022-01-28 05:54:20|3650.3|3644.3|3652.3|3646.3|3652.3|3646.3|3650.3|3644.3|5
1643349300000|2022-01-28 05:55:00|3652.5|3646.5|3653.8|3647.8|3653.8|3647.8|3652.5|3646.5|2
1643349310000|2022-01-28 05:55:10|3654|3648|3656.5|3650.5|3658.5|3652.5|3654|3648|14
1643349320000|2022-01-28 05:55:20|3656.8|3650.8|3658.3|3652.3|3658.4|3652.4|3656.8|3650.8|6
1643349330000|2022-01-28 05:55:30|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|2
1643349340000|2022-01-28 05:55:40|3659|3653|3659.3|3653.3|3659.8|3653.8|3658.5|3652.5|7
1643349360000|2022-01-28 05:56:00|3659|3653|3658.3|3652.3|3659|3653|3658.3|3652.3|2
1643349370000|2022-01-28 05:56:10|3658.5|3652.5|3658|3652|3660|3654|3658|3652|6
1643349390000|2022-01-28 05:56:30|3658.3|3652.3|3658.8|3652.8|3658.8|3652.8|3658.3|3652.3|4
1643349400000|2022-01-28 05:56:40|3659.6|3653.6|3660|3654|3660.3|3654.3|3659.5|3653.5|5
1643349420000|2022-01-28 05:57:00|3660.3|3654.3|3661|3655|3661.3|3655.3|3659.8|3653.8|8
1643349450000|2022-01-28 05:57:30|3660.8|3654.8|3661.5|3655.5|3661.5|3655.5|3660.8|3654.8|2
1643349460000|2022-01-28 05:57:40|3658.5|3652.5|3659|3653|3659.9|3653.9|3658.5|3652.5|5
1643349470000|2022-01-28 05:57:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1643349480000|2022-01-28 05:58:00|3660.5|3654.5|3661.3|3655.3|3661.3|3655.3|3659.3|3653.3|5
1643349490000|2022-01-28 05:58:10|3662.8|3656.8|3661|3655|3662.8|3656.8|3661|3655|2
1643349520000|2022-01-28 05:58:40|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1643349550000|2022-01-28 05:59:10|3660|3654|3660|3654|3660|3654|3660|3654|1
1643349590000|2022-01-28 05:59:50|3659|3653|3659.8|3653.8|3659.8|3653.8|3659|3653|2
1643349600000|2022-01-28 06:00:00|3659.5|3653.5|3658.3|3652.3|3659.5|3653.5|3658.3|3652.3|4
1643349610000|2022-01-28 06:00:10|3658|3652|3657.3|3651.3|3658|3652|3657.3|3651.3|3
1643349620000|2022-01-28 06:00:20|3658.3|3652.3|3658.5|3652.5|3659|3653|3658.3|3652.3|5
1643349630000|2022-01-28 06:00:30|3658|3652|3658.5|3652.5|3658.5|3652.5|3658|3652|2
1643349640000|2022-01-28 06:00:40|3659.3|3653.3|3661|3655|3661.3|3655.3|3659|3653|14
1643349650000|2022-01-28 06:00:50|3661.3|3655.3|3664|3658|3664|3658|3661.3|3655.3|8
1643349660000|2022-01-28 06:01:00|3662.8|3656.8|3664.5|3658.5|3664.5|3658.5|3662.8|3656.8|10
1643349670000|2022-01-28 06:01:10|3663.5|3657.5|3665|3659|3665.5|3659.5|3663|3657|14
1643349680000|2022-01-28 06:01:20|3663|3657|3665.3|3659.3|3665.3|3659.3|3663|3657|2
1643349690000|2022-01-28 06:01:30|3664.5|3658.5|3665.5|3659.5|3665.5|3659.5|3664.3|3658.3|13
1643349700000|2022-01-28 06:01:40|3664.8|3658.8|3665.8|3659.8|3665.8|3659.8|3664.8|3658.8|4
1643349710000|2022-01-28 06:01:50|3665.5|3659.5|3667.3|3661.3|3667.3|3661.3|3665.5|3659.5|9
1643349720000|2022-01-28 06:02:00|3668|3662|3666|3660|3668|3662|3665|3659|18
1643349730000|2022-01-28 06:02:10|3666.3|3660.3|3665.3|3659.3|3667.3|3661.3|3665.3|3659.3|6
1643349740000|2022-01-28 06:02:20|3665.5|3659.5|3664.8|3658.8|3665.5|3659.5|3664.8|3658.8|3
1643349750000|2022-01-28 06:02:30|3665|3659|3666.8|3660.8|3666.8|3660.8|3665|3659|2
1643349770000|2022-01-28 06:02:50|3667.8|3661.8|3666.5|3660.5|3667.8|3661.8|3666.5|3660.5|4
1643349780000|2022-01-28 06:03:00|3666.3|3660.3|3665.3|3659.3|3666.3|3660.3|3665.3|3659.3|5
1643349790000|2022-01-28 06:03:10|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1643349810000|2022-01-28 06:03:30|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|1
1643349820000|2022-01-28 06:03:40|3665|3659|3665|3659|3665|3659|3665|3659|1
1643349830000|2022-01-28 06:03:50|3664.3|3658.3|3665.3|3659.3|3665.3|3659.3|3664.3|3658.3|4
1643349840000|2022-01-28 06:04:00|3664.8|3658.8|3663.3|3657.3|3664.8|3658.8|3663|3657|8
1643349850000|2022-01-28 06:04:10|3664|3658|3663.5|3657.5|3664|3658|3663.3|3657.3|4
1643349860000|2022-01-28 06:04:20|3663.8|3657.8|3663.3|3657.3|3664.3|3658.3|3663|3657|9
1643349870000|2022-01-28 06:04:30|3663|3657|3663.3|3657.3|3663.8|3657.8|3663|3657|4
1643349880000|2022-01-28 06:04:40|3663|3657|3662.8|3656.8|3663.5|3657.5|3662|3656|7
1643349890000|2022-01-28 06:04:50|3663|3657|3662.8|3656.8|3663|3657|3662|3656|4
1643349900000|2022-01-28 06:05:00|3663|3657|3661.5|3655.5|3663|3657|3661.5|3655.5|8
1643349910000|2022-01-28 06:05:10|3662.3|3656.3|3663.3|3657.3|3663.8|3657.8|3662.3|3656.3|6
1643349920000|2022-01-28 06:05:20|3662.8|3656.8|3665.8|3659.8|3665.8|3659.8|3662.8|3656.8|13
1643349930000|2022-01-28 06:05:30|3665.5|3659.5|3665.8|3659.8|3665.8|3659.8|3665.5|3659.5|4
1643349940000|2022-01-28 06:05:40|3666|3660|3665.8|3659.8|3666|3660|3665.8|3659.8|4
1643349960000|2022-01-28 06:06:00|3666|3660|3662.3|3656.3|3666|3660|3661.8|3655.8|17
1643349970000|2022-01-28 06:06:10|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3660.5|3654.5|11
1643349980000|2022-01-28 06:06:20|3661|3655|3661|3655|3661.3|3655.3|3660.3|3654.3|13
1643349990000|2022-01-28 06:06:30|3662.3|3656.3|3657.3|3651.3|3662.3|3656.3|3656|3650|23
1643350000000|2022-01-28 06:06:40|3657.5|3651.5|3658.3|3652.3|3659.3|3653.3|3656.5|3650.5|16
1643350010000|2022-01-28 06:06:50|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3658.8|3652.8|7
1643350020000|2022-01-28 06:07:00|3658.8|3652.8|3658|3652|3659.5|3653.5|3658|3652|8
1643350030000|2022-01-28 06:07:10|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1643350040000|2022-01-28 06:07:20|3657.8|3651.8|3658.8|3652.8|3658.8|3652.8|3657.8|3651.8|4
1643350050000|2022-01-28 06:07:30|3659|3653|3658.8|3652.8|3659|3653|3658|3652|5
1643350060000|2022-01-28 06:07:40|3658.3|3652.3|3658.8|3652.8|3659.3|3653.3|3658.3|3652.3|3
1643350070000|2022-01-28 06:07:50|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3657.5|3651.5|4
1643350080000|2022-01-28 06:08:00|3657.5|3651.5|3656|3650|3657.5|3651.5|3656|3650|7
1643350090000|2022-01-28 06:08:10|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|3
1643350100000|2022-01-28 06:08:20|3656.5|3650.5|3656|3650|3656.8|3650.8|3656|3650|5
1643350110000|2022-01-28 06:08:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1643350120000|2022-01-28 06:08:40|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3655.3|3649.3|2
1643350140000|2022-01-28 06:09:00|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643350160000|2022-01-28 06:09:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1643350200000|2022-01-28 06:10:00|3655.5|3649.5|3653|3647|3655.5|3649.5|3653|3647|6
1643350210000|2022-01-28 06:10:10|3652|3646|3653.3|3647.3|3653.3|3647.3|3652|3646|3
1643350230000|2022-01-28 06:10:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1643350240000|2022-01-28 06:10:40|3652.8|3646.8|3650.8|3644.8|3652.8|3646.8|3650.8|3644.8|6
1643350250000|2022-01-28 06:10:50|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|5
1643350260000|2022-01-28 06:11:00|3650|3644|3650|3644|3650.3|3644.3|3649.8|3643.8|4
1643350270000|2022-01-28 06:11:10|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|3
1643350280000|2022-01-28 06:11:20|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|3
1643350290000|2022-01-28 06:11:30|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1643350310000|2022-01-28 06:11:50|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|3
1643350320000|2022-01-28 06:12:00|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3648.5|3642.5|7
1643350330000|2022-01-28 06:12:10|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|4
1643350340000|2022-01-28 06:12:20|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643350360000|2022-01-28 06:12:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643350370000|2022-01-28 06:12:50|3651.3|3645.3|3652|3646|3652|3646|3651.3|3645.3|3
1643350380000|2022-01-28 06:13:00|3651.8|3645.8|3650.5|3644.5|3651.8|3645.8|3650.3|3644.3|7
1643350390000|2022-01-28 06:13:10|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|3
1643350400000|2022-01-28 06:13:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651|3645|6
1643350410000|2022-01-28 06:13:30|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1643350420000|2022-01-28 06:13:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643350430000|2022-01-28 06:13:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643350440000|2022-01-28 06:14:00|3651|3645|3650.3|3644.3|3651|3645|3650|3644|6
1643350450000|2022-01-28 06:14:10|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|4
1643350460000|2022-01-28 06:14:20|3651.5|3645.5|3652.5|3646.5|3652.5|3646.5|3651.5|3645.5|5
1643350500000|2022-01-28 06:15:00|3652.3|3646.3|3651|3645|3652.3|3646.3|3651|3645|6
1643350510000|2022-01-28 06:15:10|3650.8|3644.8|3650|3644|3650.8|3644.8|3650|3644|3
1643350520000|2022-01-28 06:15:20|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1643350530000|2022-01-28 06:15:30|3649.8|3643.8|3648.3|3642.3|3649.8|3643.8|3648.3|3642.3|3
1643350540000|2022-01-28 06:15:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1643350550000|2022-01-28 06:15:50|3649|3643|3649.5|3643.5|3649.8|3643.8|3649|3643|5
1643350560000|2022-01-28 06:16:00|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643350570000|2022-01-28 06:16:10|3649.8|3643.8|3650.8|3644.8|3650.8|3644.8|3649.8|3643.8|4
1643350580000|2022-01-28 06:16:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1643350600000|2022-01-28 06:16:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1643350610000|2022-01-28 06:16:50|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1643350620000|2022-01-28 06:17:00|3650.8|3644.8|3648|3642|3650.8|3644.8|3648|3642|10
1643350630000|2022-01-28 06:17:10|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|4
1643350640000|2022-01-28 06:17:20|3649.3|3643.3|3649|3643|3649.3|3643.3|3648.3|3642.3|6
1643350650000|2022-01-28 06:17:30|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|8
1643350660000|2022-01-28 06:17:40|3648.3|3642.3|3648.3|3642.3|3648.8|3642.8|3647.8|3641.8|13
1643350670000|2022-01-28 06:17:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643350680000|2022-01-28 06:18:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|5
1643350690000|2022-01-28 06:18:10|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1643350700000|2022-01-28 06:18:20|3649.8|3643.8|3650.8|3644.8|3650.8|3644.8|3649.8|3643.8|7
1643350710000|2022-01-28 06:18:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643350720000|2022-01-28 06:18:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643350730000|2022-01-28 06:18:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1643350740000|2022-01-28 06:19:00|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.5|3642.5|8
1643350750000|2022-01-28 06:19:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643350760000|2022-01-28 06:19:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643350770000|2022-01-28 06:19:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1643350780000|2022-01-28 06:19:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1643350790000|2022-01-28 06:19:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1643350800000|2022-01-28 06:20:00|3651|3645|3650.8|3644.8|3651|3645|3650.3|3644.3|8
1643350820000|2022-01-28 06:20:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1643350830000|2022-01-28 06:20:30|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1643350840000|2022-01-28 06:20:40|3651.5|3645.5|3652.3|3646.3|3652.3|3646.3|3651.5|3645.5|3
1643350850000|2022-01-28 06:20:50|3652|3646|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|3
1643350860000|2022-01-28 06:21:00|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|3
1643350880000|2022-01-28 06:21:20|3652|3646|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|7
1643350890000|2022-01-28 06:21:30|3652.8|3646.8|3654.5|3648.5|3654.5|3648.5|3652.8|3646.8|6
1643350900000|2022-01-28 06:21:40|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.3|3648.3|3
1643350910000|2022-01-28 06:21:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643350920000|2022-01-28 06:22:00|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1643350930000|2022-01-28 06:22:10|3654|3648|3654.8|3648.8|3654.8|3648.8|3654|3648|4
1643350940000|2022-01-28 06:22:20|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|2
1643350950000|2022-01-28 06:22:30|3655|3649|3655|3649|3655|3649|3655|3649|1
1643350960000|2022-01-28 06:22:40|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|4
1643350970000|2022-01-28 06:22:50|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1643350980000|2022-01-28 06:23:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643351040000|2022-01-28 06:24:00|3657|3651|3658.3|3652.3|3658.3|3652.3|3657|3651|5
1643351050000|2022-01-28 06:24:10|3657.8|3651.8|3658.5|3652.5|3658.8|3652.8|3657.8|3651.8|6
1643351060000|2022-01-28 06:24:20|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1643351070000|2022-01-28 06:24:30|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|2
1643351080000|2022-01-28 06:24:40|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659|3653|5
1643351090000|2022-01-28 06:24:50|3659|3653|3659|3653|3659.5|3653.5|3659|3653|11
1643351100000|2022-01-28 06:25:00|3658.8|3652.8|3658.3|3652.3|3659|3653|3658.3|3652.3|5
1643351110000|2022-01-28 06:25:10|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|2
1643351120000|2022-01-28 06:25:20|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|2
1643351130000|2022-01-28 06:25:30|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|3
1643351140000|2022-01-28 06:25:40|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3657.8|3651.8|4
1643351150000|2022-01-28 06:25:50|3658.8|3652.8|3659.5|3653.5|3659.5|3653.5|3658.5|3652.5|5
1643351160000|2022-01-28 06:26:00|3659|3653|3657.8|3651.8|3659.5|3653.5|3657.8|3651.8|6
1643351170000|2022-01-28 06:26:10|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1643351210000|2022-01-28 06:26:50|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1643351220000|2022-01-28 06:27:00|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1643351240000|2022-01-28 06:27:20|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|2
1643351250000|2022-01-28 06:27:30|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1643351290000|2022-01-28 06:28:10|3658|3652|3659|3653|3659|3653|3658|3652|3
1643351310000|2022-01-28 06:28:30|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|2
1643351320000|2022-01-28 06:28:40|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|2
1643351330000|2022-01-28 06:28:50|3658.8|3652.8|3660.3|3654.3|3660.5|3654.5|3658.8|3652.8|5
1643351340000|2022-01-28 06:29:00|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|2
1643351360000|2022-01-28 06:29:20|3660|3654|3661.1|3655.1|3661.1|3655.1|3659.8|3653.8|9
1643351370000|2022-01-28 06:29:30|3661.3|3655.3|3662.5|3656.5|3662.8|3656.8|3661.3|3655.3|4
1643351380000|2022-01-28 06:29:40|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1643351390000|2022-01-28 06:29:50|3663.5|3657.5|3663.8|3657.8|3663.8|3657.8|3662.4|3656.4|6
1643351400000|2022-01-28 06:30:00|3664.5|3658.5|3663.8|3657.8|3664.5|3658.5|3663.5|3657.5|7
1643351410000|2022-01-28 06:30:10|3664.3|3658.3|3662.5|3656.5|3664.3|3658.3|3662.5|3656.5|5
1643351420000|2022-01-28 06:30:20|3663.5|3657.5|3661|3655|3663.5|3657.5|3661|3655|5
1643351430000|2022-01-28 06:30:30|3661.1|3655.1|3661|3655|3661.5|3655.5|3661|3655|5
1643351440000|2022-01-28 06:30:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643351450000|2022-01-28 06:30:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1643351460000|2022-01-28 06:31:00|3660.8|3654.8|3660|3654|3660.8|3654.8|3660|3654|3
1643351470000|2022-01-28 06:31:10|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660|3654|4
1643351480000|2022-01-28 06:31:20|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1643351490000|2022-01-28 06:31:30|3660.3|3654.3|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|3
1643351510000|2022-01-28 06:31:50|3660|3654|3658.3|3652.3|3660.3|3654.3|3658.3|3652.3|8
1643351520000|2022-01-28 06:32:00|3658|3652|3656.3|3650.3|3658|3652|3656.3|3650.3|3
1643351540000|2022-01-28 06:32:20|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643351560000|2022-01-28 06:32:40|3656.3|3650.3|3653.5|3647.5|3656.3|3650.3|3653.5|3647.5|7
1643351580000|2022-01-28 06:33:00|3653.8|3647.8|3653.8|3647.8|3654.3|3648.3|3653.8|3647.8|5
1643351600000|2022-01-28 06:33:20|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1643351610000|2022-01-28 06:33:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643351620000|2022-01-28 06:33:40|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3651.8|3645.8|4
1643351630000|2022-01-28 06:33:50|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643351660000|2022-01-28 06:34:20|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643351680000|2022-01-28 06:34:40|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643351710000|2022-01-28 06:35:10|3654.3|3648.3|3655.5|3649.5|3655.5|3649.5|3654.3|3648.3|8
1643351720000|2022-01-28 06:35:20|3654.3|3648.3|3654.5|3648.5|3655.8|3649.8|3654.3|3648.3|15
1643351730000|2022-01-28 06:35:30|3654.3|3648.3|3653.8|3647.8|3654.3|3648.3|3653.5|3647.5|6
1643351740000|2022-01-28 06:35:40|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3652.5|3646.5|8
1643351750000|2022-01-28 06:35:50|3653|3647|3651|3645|3653.3|3647.3|3651|3645|14
1643351760000|2022-01-28 06:36:00|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3649|3643|8
1643351780000|2022-01-28 06:36:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1643351800000|2022-01-28 06:36:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643351810000|2022-01-28 06:36:50|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1643351820000|2022-01-28 06:37:00|3651.3|3645.3|3651.1|3645.1|3651.3|3645.3|3651.1|3645.1|2
1643351840000|2022-01-28 06:37:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1643351850000|2022-01-28 06:37:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643351900000|2022-01-28 06:38:20|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643351910000|2022-01-28 06:38:30|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|3
1643351920000|2022-01-28 06:38:40|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643351940000|2022-01-28 06:39:00|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|2
1643352020000|2022-01-28 06:40:20|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643352030000|2022-01-28 06:40:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1643352050000|2022-01-28 06:40:50|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1643352080000|2022-01-28 06:41:20|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1643352110000|2022-01-28 06:41:50|3656|3650|3656|3650|3656|3650|3656|3650|1
1643352120000|2022-01-28 06:42:00|3655.3|3649.3|3656.5|3650.5|3656.5|3650.5|3655.3|3649.3|5
1643352130000|2022-01-28 06:42:10|3655.8|3649.8|3656|3650|3656.3|3650.3|3655.8|3649.8|4
1643352140000|2022-01-28 06:42:20|3656.3|3650.3|3658.3|3652.3|3658.3|3652.3|3656.3|3650.3|4
1643352160000|2022-01-28 06:42:40|3659|3653|3658.3|3652.3|3659|3653|3658.3|3652.3|2
1643352170000|2022-01-28 06:42:50|3658.5|3652.5|3658.5|3652.5|3658.8|3652.8|3658.5|3652.5|3
1643352190000|2022-01-28 06:43:10|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|5
1643352210000|2022-01-28 06:43:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643352230000|2022-01-28 06:43:50|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3655.5|3649.5|6
1643352240000|2022-01-28 06:44:00|3657.8|3651.8|3657|3651|3657.8|3651.8|3657|3651|2
1643352250000|2022-01-28 06:44:10|3656|3650|3656.8|3650.8|3656.8|3650.8|3655.5|3649.5|5
1643352260000|2022-01-28 06:44:20|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1643352270000|2022-01-28 06:44:30|3656.5|3650.5|3657.5|3651.5|3657.5|3651.5|3656.5|3650.5|4
1643352280000|2022-01-28 06:44:40|3658.3|3652.3|3658.8|3652.8|3658.8|3652.8|3658.3|3652.3|2
1643352340000|2022-01-28 06:45:40|3659|3653|3661.3|3655.3|3661.3|3655.3|3659|3653|3
1643352360000|2022-01-28 06:46:00|3660.5|3654.5|3658.8|3652.8|3660.5|3654.5|3658.3|3652.3|6
1643352370000|2022-01-28 06:46:10|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1643352380000|2022-01-28 06:46:20|3658|3652|3660.3|3654.3|3660.5|3654.5|3658|3652|4
1643352390000|2022-01-28 06:46:30|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|2
1643352420000|2022-01-28 06:47:00|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|5
1643352430000|2022-01-28 06:47:10|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1643352460000|2022-01-28 06:47:40|3659.8|3653.8|3662.5|3656.5|3662.5|3656.5|3659.8|3653.8|7
1643352470000|2022-01-28 06:47:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3661.8|3655.8|6
1643352480000|2022-01-28 06:48:00|3661.8|3655.8|3660|3654|3661.8|3655.8|3660|3654|7
1643352490000|2022-01-28 06:48:10|3661|3655|3661|3655|3661|3655|3661|3655|1
1643352500000|2022-01-28 06:48:20|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|3
1643352510000|2022-01-28 06:48:30|3661.3|3655.3|3661.8|3655.8|3661.8|3655.8|3661|3655|7
1643352520000|2022-01-28 06:48:40|3662|3656|3662.3|3656.3|3662.8|3656.8|3662|3656|3
1643352530000|2022-01-28 06:48:50|3663.8|3657.8|3662.5|3656.5|3663.8|3657.8|3662.5|3656.5|2
1643352540000|2022-01-28 06:49:00|3662.3|3656.3|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|3
1643352550000|2022-01-28 06:49:10|3662|3656|3662|3656|3662|3656|3662|3656|1
1643352560000|2022-01-28 06:49:20|3661.5|3655.5|3662|3656|3662|3656|3661.5|3655.5|2
1643352580000|2022-01-28 06:49:40|3661.5|3655.5|3659.8|3653.8|3661.5|3655.5|3659.8|3653.8|6
1643352590000|2022-01-28 06:49:50|3660|3654|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|8
1643352600000|2022-01-28 06:50:00|3659.5|3653.5|3659.8|3653.8|3660|3654|3659.5|3653.5|4
1643352620000|2022-01-28 06:50:20|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1643352630000|2022-01-28 06:50:30|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1643352640000|2022-01-28 06:50:40|3659|3653|3658|3652|3659|3653|3658|3652|3
1643352650000|2022-01-28 06:50:50|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|2
1643352660000|2022-01-28 06:51:00|3657|3651|3656.8|3650.8|3657|3651|3656.8|3650.8|2
1643352680000|2022-01-28 06:51:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1643352690000|2022-01-28 06:51:30|3657|3651|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|8
1643352700000|2022-01-28 06:51:40|3657.3|3651.3|3657|3651|3657.3|3651.3|3656.8|3650.8|4
1643352720000|2022-01-28 06:52:00|3656.8|3650.8|3654.3|3648.3|3656.8|3650.8|3654.3|3648.3|4
1643352730000|2022-01-28 06:52:10|3654|3648|3654|3648|3654.3|3648.3|3654|3648|3
1643352740000|2022-01-28 06:52:20|3653.3|3647.3|3654|3648|3654|3648|3653.3|3647.3|2
1643352760000|2022-01-28 06:52:40|3654.3|3648.3|3657.5|3651.5|3657.5|3651.5|3654.3|3648.3|6
1643352770000|2022-01-28 06:52:50|3657.3|3651.3|3658.8|3652.8|3658.8|3652.8|3657.1|3651.1|7
1643352780000|2022-01-28 06:53:00|3658.5|3652.5|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|3
1643352790000|2022-01-28 06:53:10|3658|3652|3656|3650|3658|3652|3655.8|3649.8|8
1643352800000|2022-01-28 06:53:20|3656.5|3650.5|3655.8|3649.8|3656.5|3650.5|3655.8|3649.8|4
1643352810000|2022-01-28 06:53:30|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|7
1643352820000|2022-01-28 06:53:40|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|5
1643352840000|2022-01-28 06:54:00|3656|3650|3655.5|3649.5|3656.3|3650.3|3655.3|3649.3|7
1643352850000|2022-01-28 06:54:10|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|4
1643352860000|2022-01-28 06:54:20|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1643352870000|2022-01-28 06:54:30|3655.3|3649.3|3656.8|3650.8|3656.8|3650.8|3655.3|3649.3|6
1643352890000|2022-01-28 06:54:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1643352900000|2022-01-28 06:55:00|3656.3|3650.3|3656|3650|3656.3|3650.3|3655.8|3649.8|4
1643352910000|2022-01-28 06:55:10|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3655.8|3649.8|3
1643352920000|2022-01-28 06:55:20|3656|3650|3655.3|3649.3|3656|3650|3654.8|3648.8|6
1643352930000|2022-01-28 06:55:30|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1643352940000|2022-01-28 06:55:40|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1643352950000|2022-01-28 06:55:50|3655.3|3649.3|3656.5|3650.5|3656.8|3650.8|3655.3|3649.3|6
1643352960000|2022-01-28 06:56:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1643352970000|2022-01-28 06:56:10|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656|3650|5
1643352980000|2022-01-28 06:56:20|3656.8|3650.8|3657.3|3651.3|3658|3652|3656.8|3650.8|7
1643352990000|2022-01-28 06:56:30|3657.5|3651.5|3656.5|3650.5|3657.5|3651.5|3656.5|3650.5|5
1643353000000|2022-01-28 06:56:40|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643353010000|2022-01-28 06:56:50|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1643353020000|2022-01-28 06:57:00|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|3
1643353040000|2022-01-28 06:57:20|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|5
1643353050000|2022-01-28 06:57:30|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1643353060000|2022-01-28 06:57:40|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1643353070000|2022-01-28 06:57:50|3654|3648|3654|3648|3654|3648|3654|3648|1
1643353080000|2022-01-28 06:58:00|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643353090000|2022-01-28 06:58:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643353110000|2022-01-28 06:58:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|4
1643353120000|2022-01-28 06:58:40|3653|3647|3652.5|3646.5|3653|3647|3652.5|3646.5|3
1643353130000|2022-01-28 06:58:50|3652.3|3646.3|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|2
1643353180000|2022-01-28 06:59:40|3652.3|3646.3|3654.3|3648.3|3654.3|3648.3|3651.8|3645.8|5
1643353190000|2022-01-28 06:59:50|3653.3|3647.3|3654.5|3648.5|3654.5|3648.5|3652.5|3646.5|8
1643353200000|2022-01-28 07:00:00|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1643353240000|2022-01-28 07:00:40|3655.5|3649.5|3656.5|3650.5|3656.5|3650.5|3655.5|3649.5|2
1643353250000|2022-01-28 07:00:50|3656.8|3650.8|3657.5|3651.5|3657.5|3651.5|3656.8|3650.8|4
1643353260000|2022-01-28 07:01:00|3658|3652|3658|3652|3658|3652|3658|3652|1
1643353290000|2022-01-28 07:01:30|3658.3|3652.3|3659|3653|3659|3653|3658.3|3652.3|3
1643353320000|2022-01-28 07:02:00|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|2
1643353350000|2022-01-28 07:02:30|3659.3|3653.3|3660.3|3654.3|3660.3|3654.3|3659.3|3653.3|2
1643353360000|2022-01-28 07:02:40|3660.8|3654.8|3662.8|3656.8|3662.8|3656.8|3660.8|3654.8|3
1643353370000|2022-01-28 07:02:50|3663|3657|3663.3|3657.3|3663.3|3657.3|3663|3657|2
1643353380000|2022-01-28 07:03:00|3662.8|3656.8|3663.3|3657.3|3663.3|3657.3|3662.8|3656.8|2
1643353390000|2022-01-28 07:03:10|3663.5|3657.5|3663.8|3657.8|3663.8|3657.8|3663.5|3657.5|2
1643353400000|2022-01-28 07:03:20|3664|3658|3664.3|3658.3|3664.3|3658.3|3664|3658|2
1643353410000|2022-01-28 07:03:30|3664.5|3658.5|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|3
1643353420000|2022-01-28 07:03:40|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|2
1643353440000|2022-01-28 07:04:00|3663.8|3657.8|3663.5|3657.5|3664.5|3658.5|3663.5|3657.5|9
1643353450000|2022-01-28 07:04:10|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|1
1643353480000|2022-01-28 07:04:40|3664.5|3658.5|3662.4|3656.4|3664.5|3658.5|3662.4|3656.4|8
1643353490000|2022-01-28 07:04:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1643353500000|2022-01-28 07:05:00|3663.3|3657.3|3661.8|3655.8|3663.3|3657.3|3661.8|3655.8|2
1643353530000|2022-01-28 07:05:30|3662|3656|3663.3|3657.3|3663.4|3657.4|3662|3656|3
1643353540000|2022-01-28 07:05:40|3664|3658|3664|3658|3664|3658|3664|3658|1
1643353560000|2022-01-28 07:06:00|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|2
1643353690000|2022-01-28 07:08:10|3664.3|3658.3|3665.5|3659.5|3666|3660|3664.3|3658.3|9
1643353730000|2022-01-28 07:08:50|3665.3|3659.3|3664.5|3658.5|3665.3|3659.3|3664.5|3658.5|2
1643353740000|2022-01-28 07:09:00|3664.3|3658.3|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|3
1643353770000|2022-01-28 07:09:30|3664|3658|3664.5|3658.5|3664.5|3658.5|3664|3658|3
1643353780000|2022-01-28 07:09:40|3664.8|3658.8|3664.3|3658.3|3664.8|3658.8|3664.3|3658.3|7
1643353790000|2022-01-28 07:09:50|3664.5|3658.5|3664.5|3658.5|3664.8|3658.8|3664.3|3658.3|4
1643353820000|2022-01-28 07:10:20|3664.3|3658.3|3664.5|3658.5|3664.5|3658.5|3664.3|3658.3|2
1643353840000|2022-01-28 07:10:40|3665.3|3659.3|3664.5|3658.5|3665.5|3659.5|3664.3|3658.3|13
1643353850000|2022-01-28 07:10:50|3664.8|3658.8|3664.5|3658.5|3665|3659|3664.5|3658.5|6
1643353870000|2022-01-28 07:11:10|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|2
1643353880000|2022-01-28 07:11:20|3663.8|3657.8|3663|3657|3663.8|3657.8|3663|3657|3
1643353890000|2022-01-28 07:11:30|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1643353900000|2022-01-28 07:11:40|3662.5|3656.5|3662|3656|3662.5|3656.5|3661.8|3655.8|4
1643353930000|2022-01-28 07:12:10|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1643353940000|2022-01-28 07:12:20|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1643353950000|2022-01-28 07:12:30|3662.8|3656.8|3664.8|3658.8|3665.5|3659.5|3662.8|3656.8|8
1643353960000|2022-01-28 07:12:40|3665|3659|3665|3659|3665|3659|3665|3659|1
1643353970000|2022-01-28 07:12:50|3664.8|3658.8|3664.8|3658.8|3665|3659|3664.8|3658.8|3
1643353980000|2022-01-28 07:13:00|3665.5|3659.5|3664.8|3658.8|3665.5|3659.5|3664.8|3658.8|4
1643354000000|2022-01-28 07:13:20|3664.5|3658.5|3665.3|3659.3|3665.3|3659.3|3664.5|3658.5|3
1643354010000|2022-01-28 07:13:30|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1643354020000|2022-01-28 07:13:40|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|2
1643354030000|2022-01-28 07:13:50|3666.3|3660.3|3666.5|3660.5|3666.5|3660.5|3666.3|3660.3|2
1643354040000|2022-01-28 07:14:00|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1643354050000|2022-01-28 07:14:10|3667|3661|3667|3661|3667|3661|3667|3661|1
1643354060000|2022-01-28 07:14:20|3668|3662|3668.5|3662.5|3668.5|3662.5|3668|3662|2
1643354070000|2022-01-28 07:14:30|3668.8|3662.8|3669|3663|3669|3663|3668.8|3662.8|2
1643354100000|2022-01-28 07:15:00|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1643354110000|2022-01-28 07:15:10|3668.5|3662.5|3668|3662|3668.8|3662.8|3668|3662|4
1643354120000|2022-01-28 07:15:20|3669.5|3663.5|3668.9|3662.9|3669.5|3663.5|3668.9|3662.9|2
1643354140000|2022-01-28 07:15:40|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1643354160000|2022-01-28 07:16:00|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1643354180000|2022-01-28 07:16:20|3669|3663|3669|3663|3669|3663|3669|3663|1
1643354190000|2022-01-28 07:16:30|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|1
1643354250000|2022-01-28 07:17:30|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1643354280000|2022-01-28 07:18:00|3668|3662|3668|3662|3668|3662|3668|3662|1
1643354300000|2022-01-28 07:18:20|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1643354320000|2022-01-28 07:18:40|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1643354330000|2022-01-28 07:18:50|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1643354340000|2022-01-28 07:19:00|3667|3661|3667|3661|3667|3661|3667|3661|1
1643354360000|2022-01-28 07:19:20|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1643354370000|2022-01-28 07:19:30|3667|3661|3667.3|3661.3|3667.3|3661.3|3667|3661|2
1643354380000|2022-01-28 07:19:40|3667|3661|3667|3661|3667|3661|3667|3661|1
1643354400000|2022-01-28 07:20:00|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|1
1643354410000|2022-01-28 07:20:10|3666.5|3660.5|3665.8|3659.8|3666.5|3660.5|3665.8|3659.8|2
1643354420000|2022-01-28 07:20:20|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|2
1643354450000|2022-01-28 07:20:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1643354460000|2022-01-28 07:21:00|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1643354490000|2022-01-28 07:21:30|3665|3659|3664.8|3658.8|3665|3659|3664.8|3658.8|2
1643354500000|2022-01-28 07:21:40|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|1
1643354530000|2022-01-28 07:22:10|3664|3658|3664|3658|3664|3658|3664|3658|1
1643354580000|2022-01-28 07:23:00|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|1
1643354670000|2022-01-28 07:24:30|3664|3658|3664.3|3658.3|3664.3|3658.3|3664|3658|2
1643354680000|2022-01-28 07:24:40|3665.8|3659.8|3667.8|3661.8|3667.8|3661.8|3665.8|3659.8|2
1643354710000|2022-01-28 07:25:10|3667.5|3661.5|3667.8|3661.8|3667.8|3661.8|3667.5|3661.5|2
1643354780000|2022-01-28 07:26:20|3668|3662|3668|3662|3668.3|3662.3|3668|3662|3
1643354840000|2022-01-28 07:27:20|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668|3662|3
1643354910000|2022-01-28 07:28:30|3668|3662|3666.8|3660.8|3668|3662|3666.8|3660.8|3
1643354930000|2022-01-28 07:28:50|3667|3661|3667|3661|3667|3661|3667|3661|1
1643355010000|2022-01-28 07:30:10|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1643355030000|2022-01-28 07:30:30|3667.3|3661.3|3667|3661|3667.3|3661.3|3667|3661|2
1643355040000|2022-01-28 07:30:40|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1643355050000|2022-01-28 07:30:50|3667|3661|3666.5|3660.5|3667.3|3661.3|3666.3|3660.3|6
1643355060000|2022-01-28 07:31:00|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|1
1643355070000|2022-01-28 07:31:10|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1643355080000|2022-01-28 07:31:20|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|2
1643355100000|2022-01-28 07:31:40|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|1
1643355150000|2022-01-28 07:32:30|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1643355210000|2022-01-28 07:33:30|3664.5|3658.5|3662.8|3656.8|3664.5|3658.5|3662.8|3656.8|3
1643355270000|2022-01-28 07:34:30|3662.3|3656.3|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|2
1643355280000|2022-01-28 07:34:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643355290000|2022-01-28 07:34:50|3661|3655|3660.8|3654.8|3661|3655|3660.8|3654.8|2
1643355350000|2022-01-28 07:35:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1643355360000|2022-01-28 07:36:00|3661.8|3655.8|3661.3|3655.3|3662|3656|3661.3|3655.3|6
1643355380000|2022-01-28 07:36:20|3661|3655|3661|3655|3661|3655|3661|3655|1
1643355390000|2022-01-28 07:36:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643355410000|2022-01-28 07:36:50|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1643355420000|2022-01-28 07:37:00|3661|3655|3660.8|3654.8|3661|3655|3660.8|3654.8|2
1643355470000|2022-01-28 07:37:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1643355520000|2022-01-28 07:38:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1643355580000|2022-01-28 07:39:40|3660.3|3654.3|3659.3|3653.3|3660.3|3654.3|3659.3|3653.3|2
1643355640000|2022-01-28 07:40:40|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1643355650000|2022-01-28 07:40:50|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.5|3650.5|2
1643355670000|2022-01-28 07:41:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643355680000|2022-01-28 07:41:20|3657|3651|3658.5|3652.5|3659.3|3653.3|3657|3651|5
1643355690000|2022-01-28 07:41:30|3657.5|3651.5|3658|3652|3658|3652|3657.5|3651.5|2
1643355700000|2022-01-28 07:41:40|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1643355720000|2022-01-28 07:42:00|3657.8|3651.8|3657.5|3651.5|3658.3|3652.3|3657.5|3651.5|4
1643355740000|2022-01-28 07:42:20|3657|3651|3657|3651|3657|3651|3657|3651|1
1643355750000|2022-01-28 07:42:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643355790000|2022-01-28 07:43:10|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643355830000|2022-01-28 07:43:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1643355840000|2022-01-28 07:44:00|3657|3651|3657|3651|3657|3651|3657|3651|1
1643355850000|2022-01-28 07:44:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643355860000|2022-01-28 07:44:20|3657|3651|3657.3|3651.3|3657.5|3651.5|3657|3651|4
1643355870000|2022-01-28 07:44:30|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643355880000|2022-01-28 07:44:40|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643355900000|2022-01-28 07:45:00|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1643355920000|2022-01-28 07:45:20|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643355930000|2022-01-28 07:45:30|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1643356030000|2022-01-28 07:47:10|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643356140000|2022-01-28 07:49:00|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1643356160000|2022-01-28 07:49:20|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643356170000|2022-01-28 07:49:30|3656.8|3650.8|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|2
1643356180000|2022-01-28 07:49:40|3657.5|3651.5|3656.8|3650.8|3657.5|3651.5|3656.8|3650.8|2
1643356190000|2022-01-28 07:49:50|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643356200000|2022-01-28 07:50:00|3656.3|3650.3|3654.5|3648.5|3656.3|3650.3|3654.5|3648.5|5
1643356240000|2022-01-28 07:50:40|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643356260000|2022-01-28 07:51:00|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643356280000|2022-01-28 07:51:20|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643356450000|2022-01-28 07:54:10|3655|3649|3655|3649|3655|3649|3655|3649|1
1643356500000|2022-01-28 07:55:00|3655.3|3649.3|3657|3651|3657|3651|3655.3|3649.3|3
1643356510000|2022-01-28 07:55:10|3656.5|3650.5|3656|3650|3656.5|3650.5|3656|3650|3
1643356530000|2022-01-28 07:55:30|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|3
1643356540000|2022-01-28 07:55:40|3656|3650|3656.5|3650.5|3656.5|3650.5|3656|3650|3
1643356570000|2022-01-28 07:56:10|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1643356630000|2022-01-28 07:57:10|3655.5|3649.5|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|2
1643356640000|2022-01-28 07:57:20|3651.3|3645.3|3650.8|3644.8|3651.8|3645.8|3650.8|3644.8|7
1643356650000|2022-01-28 07:57:30|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|3
1643356660000|2022-01-28 07:57:40|3650.5|3644.5|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|6
1643356670000|2022-01-28 07:57:50|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1643356680000|2022-01-28 07:58:00|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|3
1643356690000|2022-01-28 07:58:10|3651|3645|3651|3645|3651|3645|3651|3645|1
1643356700000|2022-01-28 07:58:20|3651.5|3645.5|3652.5|3646.5|3652.5|3646.5|3651.5|3645.5|3
1643356710000|2022-01-28 07:58:30|3651.9|3645.9|3652|3646|3652|3646|3651.9|3645.9|2
1643356720000|2022-01-28 07:58:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643356730000|2022-01-28 07:58:50|3651.3|3645.3|3653.3|3647.3|3653.3|3647.3|3651.3|3645.3|5
1643356740000|2022-01-28 07:59:00|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1643356770000|2022-01-28 07:59:30|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1643356780000|2022-01-28 07:59:40|3654.8|3648.8|3652.5|3646.5|3654.8|3648.8|3652.5|3646.5|4
1643356790000|2022-01-28 07:59:50|3652.8|3646.8|3656.3|3650.3|3656.3|3650.3|3652.8|3646.8|5
1643356800000|2022-01-28 08:00:00|3655.8|3649.8|3650.8|3644.8|3655.8|3649.8|3650.8|3644.8|9
1643356810000|2022-01-28 08:00:10|3650.3|3644.3|3648.5|3642.5|3650.3|3644.3|3648.5|3642.5|7
1643356820000|2022-01-28 08:00:20|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|7
1643356830000|2022-01-28 08:00:30|3648|3642|3648.5|3642.5|3649.5|3643.5|3648|3642|5
1643356840000|2022-01-28 08:00:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643356850000|2022-01-28 08:00:50|3648|3642|3646.1|3640.1|3648|3642|3646.1|3640.1|2
1643356860000|2022-01-28 08:01:00|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|2
1643356870000|2022-01-28 08:01:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643356880000|2022-01-28 08:01:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|3
1643356890000|2022-01-28 08:01:30|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647.5|3641.5|2
1643356900000|2022-01-28 08:01:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1643356910000|2022-01-28 08:01:50|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|2
1643356920000|2022-01-28 08:02:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1643356930000|2022-01-28 08:02:10|3646.8|3640.8|3647|3641|3647|3641|3645.8|3639.8|5
1643356950000|2022-01-28 08:02:30|3646.8|3640.8|3644.8|3638.8|3646.8|3640.8|3644.8|3638.8|5
1643356960000|2022-01-28 08:02:40|3644.5|3638.5|3644|3638|3644.5|3638.5|3644|3638|3
1643356970000|2022-01-28 08:02:50|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|5
1643356980000|2022-01-28 08:03:00|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1643357000000|2022-01-28 08:03:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1643357020000|2022-01-28 08:03:40|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|3
1643357030000|2022-01-28 08:03:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|3
1643357040000|2022-01-28 08:04:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644|3638|3
1643357080000|2022-01-28 08:04:40|3644.8|3638.8|3646.8|3640.8|3646.8|3640.8|3644.8|3638.8|4
1643357100000|2022-01-28 08:05:00|3646|3640|3646.5|3640.5|3646.5|3640.5|3646|3640|3
1643357110000|2022-01-28 08:05:10|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643357120000|2022-01-28 08:05:20|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1643357130000|2022-01-28 08:05:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643357150000|2022-01-28 08:05:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643357160000|2022-01-28 08:06:00|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1643357170000|2022-01-28 08:06:10|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1643357180000|2022-01-28 08:06:20|3647.5|3641.5|3647|3641|3647.8|3641.8|3647|3641|3
1643357190000|2022-01-28 08:06:30|3646.8|3640.8|3648|3642|3648|3642|3646.8|3640.8|3
1643357230000|2022-01-28 08:07:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1643357240000|2022-01-28 08:07:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643357260000|2022-01-28 08:07:40|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643357270000|2022-01-28 08:07:50|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|2
1643357280000|2022-01-28 08:08:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643357310000|2022-01-28 08:08:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643357320000|2022-01-28 08:08:40|3647.3|3641.3|3648.5|3642.5|3648.5|3642.5|3647.3|3641.3|3
1643357360000|2022-01-28 08:09:20|3648.8|3642.8|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|2
1643357370000|2022-01-28 08:09:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643357380000|2022-01-28 08:09:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643357400000|2022-01-28 08:10:00|3648|3642|3649|3643|3649.5|3643.5|3648|3642|5
1643357410000|2022-01-28 08:10:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643357420000|2022-01-28 08:10:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1643357440000|2022-01-28 08:10:40|3648|3642|3648|3642|3648|3642|3648|3642|1
1643357460000|2022-01-28 08:11:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643357470000|2022-01-28 08:11:10|3647.3|3641.3|3646|3640|3647.5|3641.5|3646|3640|3
1643357480000|2022-01-28 08:11:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643357490000|2022-01-28 08:11:30|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1643357500000|2022-01-28 08:11:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1643357520000|2022-01-28 08:12:00|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1643357530000|2022-01-28 08:12:10|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|2
1643357540000|2022-01-28 08:12:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643357550000|2022-01-28 08:12:30|3644.3|3638.3|3641|3635|3644.3|3638.3|3641|3635|2
1643357560000|2022-01-28 08:12:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643357580000|2022-01-28 08:13:00|3641|3635|3637.8|3631.8|3641|3635|3637.8|3631.8|4
1643357610000|2022-01-28 08:13:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643357640000|2022-01-28 08:14:00|3636.8|3630.8|3635|3629|3636.8|3630.8|3635|3629|3
1643357650000|2022-01-28 08:14:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643357660000|2022-01-28 08:14:20|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|3
1643357670000|2022-01-28 08:14:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1643357680000|2022-01-28 08:14:40|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|3
1643357690000|2022-01-28 08:14:50|3631.3|3625.3|3630.3|3624.3|3631.3|3625.3|3630.3|3624.3|3
1643357710000|2022-01-28 08:15:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643357720000|2022-01-28 08:15:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643357740000|2022-01-28 08:15:40|3630.5|3624.5|3632.8|3626.8|3633.5|3627.5|3630.5|3624.5|4
1643357750000|2022-01-28 08:15:50|3631.3|3625.3|3632.3|3626.3|3632.3|3626.3|3631.3|3625.3|2
1643357760000|2022-01-28 08:16:00|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|2
1643357780000|2022-01-28 08:16:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643357880000|2022-01-28 08:18:00|3633|3627|3631.5|3625.5|3633|3627|3630.8|3624.8|5
1643357900000|2022-01-28 08:18:20|3631.8|3625.8|3633.8|3627.8|3633.8|3627.8|3631.8|3625.8|3
1643357930000|2022-01-28 08:18:50|3633.3|3627.3|3631.8|3625.8|3633.3|3627.3|3631.8|3625.8|3
1643357940000|2022-01-28 08:19:00|3631.5|3625.5|3631|3625|3631.5|3625.5|3630.5|3624.5|5
1643357950000|2022-01-28 08:19:10|3632.8|3626.8|3635.5|3629.5|3635.5|3629.5|3632.8|3626.8|4
1643357960000|2022-01-28 08:19:20|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|2
1643357980000|2022-01-28 08:19:40|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|4
1643358000000|2022-01-28 08:20:00|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|5
1643358020000|2022-01-28 08:20:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1643358040000|2022-01-28 08:20:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643358050000|2022-01-28 08:20:50|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1643358060000|2022-01-28 08:21:00|3633.5|3627.5|3638.5|3632.5|3638.5|3632.5|3631.5|3625.5|4
1643358070000|2022-01-28 08:21:10|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1643358080000|2022-01-28 08:21:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643358100000|2022-01-28 08:21:40|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643358110000|2022-01-28 08:21:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643358150000|2022-01-28 08:22:30|3638|3632|3638|3632|3638|3632|3638|3632|1
1643358160000|2022-01-28 08:22:40|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|2
1643358180000|2022-01-28 08:23:00|3638.5|3632.5|3642|3636|3642|3636|3638.5|3632.5|6
1643358200000|2022-01-28 08:23:20|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1643358210000|2022-01-28 08:23:30|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3639.5|3633.5|5
1643358220000|2022-01-28 08:23:40|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1643358230000|2022-01-28 08:23:50|3641.8|3635.8|3643.3|3637.3|3643.3|3637.3|3641.8|3635.8|2
1643358250000|2022-01-28 08:24:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1643358260000|2022-01-28 08:24:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1643358300000|2022-01-28 08:25:00|3643.8|3637.8|3642.3|3636.3|3643.8|3637.8|3642.3|3636.3|5
1643358310000|2022-01-28 08:25:10|3642|3636|3641|3635|3642|3636|3641|3635|2
1643358360000|2022-01-28 08:26:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643358370000|2022-01-28 08:26:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1643358380000|2022-01-28 08:26:20|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1643358390000|2022-01-28 08:26:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1643358400000|2022-01-28 08:26:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643358410000|2022-01-28 08:26:50|3641.3|3635.3|3642.5|3636.5|3642.8|3636.8|3641.3|3635.3|3
1643358450000|2022-01-28 08:27:30|3642.8|3636.8|3646.5|3640.5|3646.8|3640.8|3642.8|3636.8|3
1643358470000|2022-01-28 08:27:50|3643.8|3637.8|3645.3|3639.3|3645.3|3639.3|3643.8|3637.8|2
1643358480000|2022-01-28 08:28:00|3645.5|3639.5|3645|3639|3645.5|3639.5|3645|3639|3
1643358510000|2022-01-28 08:28:30|3644.5|3638.5|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|2
1643358520000|2022-01-28 08:28:40|3644|3638|3646|3640|3646|3640|3644|3638|4
1643358540000|2022-01-28 08:29:00|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1643358550000|2022-01-28 08:29:10|3645|3639|3644.5|3638.5|3645|3639|3644.3|3638.3|4
1643358560000|2022-01-28 08:29:20|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|2
1643358600000|2022-01-28 08:30:00|3644.3|3638.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|3
1643358630000|2022-01-28 08:30:30|3644|3638|3642.8|3636.8|3644|3638|3642.5|3636.5|4
1643358650000|2022-01-28 08:30:50|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1643358670000|2022-01-28 08:31:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643358690000|2022-01-28 08:31:30|3641.5|3635.5|3642|3636|3642.3|3636.3|3641.3|3635.3|5
1643358700000|2022-01-28 08:31:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643358710000|2022-01-28 08:31:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643358720000|2022-01-28 08:32:00|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1643358730000|2022-01-28 08:32:10|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1643358740000|2022-01-28 08:32:20|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1643358760000|2022-01-28 08:32:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639|3633|3
1643358780000|2022-01-28 08:33:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1643358790000|2022-01-28 08:33:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643358800000|2022-01-28 08:33:20|3638.5|3632.5|3637|3631|3638.5|3632.5|3637|3631|3
1643358810000|2022-01-28 08:33:30|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|5
1643358820000|2022-01-28 08:33:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643358840000|2022-01-28 08:34:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1643358850000|2022-01-28 08:34:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643358860000|2022-01-28 08:34:20|3635|3629|3635|3629|3635|3629|3635|3629|1
1643358870000|2022-01-28 08:34:30|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|4
1643358880000|2022-01-28 08:34:40|3633.3|3627.3|3635|3629|3635|3629|3633.3|3627.3|2
1643358890000|2022-01-28 08:34:50|3635.3|3629.3|3636.5|3630.5|3636.5|3630.5|3635.3|3629.3|4
1643358900000|2022-01-28 08:35:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643358910000|2022-01-28 08:35:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643358930000|2022-01-28 08:35:30|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|2
1643358960000|2022-01-28 08:36:00|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|3
1643358990000|2022-01-28 08:36:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643359080000|2022-01-28 08:38:00|3636.8|3630.8|3634.8|3628.8|3636.8|3630.8|3634.8|3628.8|2
1643359150000|2022-01-28 08:39:10|3633.5|3627.5|3630.5|3624.5|3633.5|3627.5|3630.5|3624.5|4
1643359200000|2022-01-28 08:40:00|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1643359350000|2022-01-28 08:42:30|3630.3|3624.3|3631.3|3625.3|3631.3|3625.3|3630.3|3624.3|3
1643359360000|2022-01-28 08:42:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643359370000|2022-01-28 08:42:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643359420000|2022-01-28 08:43:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643359480000|2022-01-28 08:44:40|3633|3627|3633|3627|3633|3627|3633|3627|1
1643359520000|2022-01-28 08:45:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|4
1643359530000|2022-01-28 08:45:30|3632.3|3626.3|3631|3625|3632.3|3626.3|3631|3625|2
1643359550000|2022-01-28 08:45:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643359560000|2022-01-28 08:46:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643359570000|2022-01-28 08:46:10|3631.8|3625.8|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|2
1643359580000|2022-01-28 08:46:20|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|3
1643359600000|2022-01-28 08:46:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643359640000|2022-01-28 08:47:20|3632.3|3626.3|3633|3627|3633|3627|3632.3|3626.3|3
1643359680000|2022-01-28 08:48:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643359720000|2022-01-28 08:48:40|3633|3627|3631|3625|3633|3627|3631|3625|2
1643359730000|2022-01-28 08:48:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643359740000|2022-01-28 08:49:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643359750000|2022-01-28 08:49:10|3631.8|3625.8|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|2
1643359770000|2022-01-28 08:49:30|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643359780000|2022-01-28 08:49:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643359800000|2022-01-28 08:50:00|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.3|3624.3|4
1643359810000|2022-01-28 08:50:10|3631|3625|3631|3625|3633.3|3627.3|3631|3625|5
1643359830000|2022-01-28 08:50:30|3631.3|3625.3|3632.8|3626.8|3632.8|3626.8|3631.3|3625.3|4
1643359840000|2022-01-28 08:50:40|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|4
1643359850000|2022-01-28 08:50:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1643359860000|2022-01-28 08:51:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643359880000|2022-01-28 08:51:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643359900000|2022-01-28 08:51:40|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|3
1643359940000|2022-01-28 08:52:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643359950000|2022-01-28 08:52:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643360010000|2022-01-28 08:53:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1643360040000|2022-01-28 08:54:00|3631|3625|3631|3625|3631|3625|3631|3625|1
1643360090000|2022-01-28 08:54:50|3631.3|3625.3|3633|3627|3633|3627|3631.3|3625.3|7
1643360100000|2022-01-28 08:55:00|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|3
1643360110000|2022-01-28 08:55:10|3633.5|3627.5|3632|3626|3633.8|3627.8|3632|3626|7
1643360120000|2022-01-28 08:55:20|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1643360130000|2022-01-28 08:55:30|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1643360140000|2022-01-28 08:55:40|3631.8|3625.8|3631.5|3625.5|3632|3626|3631.5|3625.5|4
1643360150000|2022-01-28 08:55:50|3631.8|3625.8|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|4
1643360160000|2022-01-28 08:56:00|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|4
1643360170000|2022-01-28 08:56:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643360180000|2022-01-28 08:56:20|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643360190000|2022-01-28 08:56:30|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1643360210000|2022-01-28 08:56:50|3632|3626|3632|3626|3632|3626|3632|3626|1
1643360220000|2022-01-28 08:57:00|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643360240000|2022-01-28 08:57:20|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|2
1643360250000|2022-01-28 08:57:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1643360270000|2022-01-28 08:57:50|3632.8|3626.8|3634|3628|3634|3628|3632.8|3626.8|5
1643360280000|2022-01-28 08:58:00|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1643360290000|2022-01-28 08:58:10|3634.8|3628.8|3633.8|3627.8|3634.8|3628.8|3633.8|3627.8|3
1643360330000|2022-01-28 08:58:50|3634|3628|3635|3629|3635|3629|3634|3628|4
1643360340000|2022-01-28 08:59:00|3634.8|3628.8|3634|3628|3635|3629|3634|3628|4
1643360350000|2022-01-28 08:59:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643360370000|2022-01-28 08:59:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643360400000|2022-01-28 09:00:00|3634.3|3628.3|3634|3628|3634.3|3628.3|3633.8|3627.8|3
1643360410000|2022-01-28 09:00:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634|3628|3
1643360420000|2022-01-28 09:00:20|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.5|3626.5|3
1643360440000|2022-01-28 09:00:40|3633|3627|3633|3627|3633|3627|3633|3627|1
1643360450000|2022-01-28 09:00:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643360460000|2022-01-28 09:01:00|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|2
1643360490000|2022-01-28 09:01:30|3632.3|3626.3|3632|3626|3632.8|3626.8|3632|3626|7
1643360500000|2022-01-28 09:01:40|3633|3627|3632.5|3626.5|3633.3|3627.3|3632.3|3626.3|4
1643360510000|2022-01-28 09:01:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1643360520000|2022-01-28 09:02:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643360540000|2022-01-28 09:02:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1643360550000|2022-01-28 09:02:30|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643360570000|2022-01-28 09:02:50|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643360580000|2022-01-28 09:03:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3631.3|3625.3|4
1643360590000|2022-01-28 09:03:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643360700000|2022-01-28 09:05:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643360710000|2022-01-28 09:05:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643360720000|2022-01-28 09:05:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643360760000|2022-01-28 09:06:00|3632.8|3626.8|3632|3626|3632.8|3626.8|3632|3626|2
1643360820000|2022-01-28 09:07:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643360840000|2022-01-28 09:07:20|3632|3626|3630.5|3624.5|3632|3626|3630.5|3624.5|6
1643360860000|2022-01-28 09:07:40|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|2
1643360890000|2022-01-28 09:08:10|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|3
1643360900000|2022-01-28 09:08:20|3629.3|3623.3|3624|3618|3629.3|3623.3|3624|3618|4
1643360920000|2022-01-28 09:08:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643360930000|2022-01-28 09:08:50|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|3
1643360940000|2022-01-28 09:09:00|3623.8|3617.8|3624.8|3618.8|3625|3619|3623.8|3617.8|3
1643360960000|2022-01-28 09:09:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643360970000|2022-01-28 09:09:30|3624.3|3618.3|3624|3618|3624.3|3618.3|3623.8|3617.8|3
1643360990000|2022-01-28 09:09:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|4
1643361000000|2022-01-28 09:10:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643361020000|2022-01-28 09:10:20|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|3
1643361030000|2022-01-28 09:10:30|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|2
1643361040000|2022-01-28 09:10:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1643361080000|2022-01-28 09:11:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643361150000|2022-01-28 09:12:30|3627.5|3621.5|3628.8|3622.8|3628.8|3622.8|3627.5|3621.5|3
1643361160000|2022-01-28 09:12:40|3629.5|3623.5|3631|3625|3631|3625|3629.5|3623.5|4
1643361170000|2022-01-28 09:12:50|3630|3624|3630.8|3624.8|3630.8|3624.8|3630|3624|4
1643361200000|2022-01-28 09:13:20|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|2
1643361210000|2022-01-28 09:13:30|3631.8|3625.8|3632|3626|3632.5|3626.5|3631.8|3625.8|4
1643361220000|2022-01-28 09:13:40|3632.3|3626.3|3632.5|3626.5|3633.3|3627.3|3632.3|3626.3|5
1643361250000|2022-01-28 09:14:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643361260000|2022-01-28 09:14:20|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|2
1643361270000|2022-01-28 09:14:30|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|2
1643361280000|2022-01-28 09:14:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643361290000|2022-01-28 09:14:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643361320000|2022-01-28 09:15:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643361330000|2022-01-28 09:15:30|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1643361340000|2022-01-28 09:15:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1643361360000|2022-01-28 09:16:00|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|3
1643361370000|2022-01-28 09:16:10|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|4
1643361380000|2022-01-28 09:16:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643361400000|2022-01-28 09:16:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643361440000|2022-01-28 09:17:20|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|2
1643361450000|2022-01-28 09:17:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643361500000|2022-01-28 09:18:20|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1643361510000|2022-01-28 09:18:30|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1643361540000|2022-01-28 09:19:00|3634|3628|3632.8|3626.8|3634|3628|3632.5|3626.5|3
1643361570000|2022-01-28 09:19:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643361580000|2022-01-28 09:19:40|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|2
1643361590000|2022-01-28 09:19:50|3630.5|3624.5|3631.8|3625.8|3631.8|3625.8|3630.5|3624.5|2
1643361630000|2022-01-28 09:20:30|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|3
1643361640000|2022-01-28 09:20:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643361650000|2022-01-28 09:20:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|4
1643361670000|2022-01-28 09:21:10|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643361710000|2022-01-28 09:21:50|3631.8|3625.8|3630|3624|3631.8|3625.8|3630|3624|4
1643361720000|2022-01-28 09:22:00|3630.3|3624.3|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|5
1643361730000|2022-01-28 09:22:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643361740000|2022-01-28 09:22:20|3631|3625|3629.5|3623.5|3631|3625|3629.3|3623.3|3
1643361750000|2022-01-28 09:22:30|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1643361770000|2022-01-28 09:22:50|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|2
1643361780000|2022-01-28 09:23:00|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643361800000|2022-01-28 09:23:20|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|3
1643361810000|2022-01-28 09:23:30|3629.8|3623.8|3630|3624|3630.3|3624.3|3629.8|3623.8|4
1643361820000|2022-01-28 09:23:40|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1643361830000|2022-01-28 09:23:50|3627.8|3621.8|3628.8|3622.8|3628.8|3622.8|3627.8|3621.8|4
1643361840000|2022-01-28 09:24:00|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|2
1643361850000|2022-01-28 09:24:10|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643361870000|2022-01-28 09:24:30|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1643361900000|2022-01-28 09:25:00|3628|3622|3627|3621|3628|3622|3626.8|3620.8|5
1643361910000|2022-01-28 09:25:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3627.5|3621.5|6
1643361920000|2022-01-28 09:25:20|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|2
1643361930000|2022-01-28 09:25:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643361940000|2022-01-28 09:25:40|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643361950000|2022-01-28 09:25:50|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|4
1643361960000|2022-01-28 09:26:00|3625.5|3619.5|3624.5|3618.5|3625.5|3619.5|3623.5|3617.5|4
1643361990000|2022-01-28 09:26:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643362000000|2022-01-28 09:26:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643362010000|2022-01-28 09:26:50|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643362060000|2022-01-28 09:27:40|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|3
1643362070000|2022-01-28 09:27:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643362080000|2022-01-28 09:28:00|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1643362090000|2022-01-28 09:28:10|3622.5|3616.5|3623.3|3617.3|3623.5|3617.5|3622.5|3616.5|3
1643362100000|2022-01-28 09:28:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643362110000|2022-01-28 09:28:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643362120000|2022-01-28 09:28:40|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643362130000|2022-01-28 09:28:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643362140000|2022-01-28 09:29:00|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|3
1643362160000|2022-01-28 09:29:20|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643362170000|2022-01-28 09:29:30|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1643362180000|2022-01-28 09:29:40|3623|3617|3623|3617|3623.3|3617.3|3623|3617|3
1643362190000|2022-01-28 09:29:50|3622.8|3616.8|3622.3|3616.3|3623.5|3617.5|3622.3|3616.3|3
1643362200000|2022-01-28 09:30:00|3622.8|3616.8|3624.3|3618.3|3624.3|3618.3|3622.8|3616.8|4
1643362210000|2022-01-28 09:30:10|3624|3618|3624|3618|3624|3618|3624|3618|1
1643362220000|2022-01-28 09:30:20|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643362230000|2022-01-28 09:30:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643362240000|2022-01-28 09:30:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643362250000|2022-01-28 09:30:50|3626.8|3620.8|3626.3|3620.3|3627.3|3621.3|3626.3|3620.3|3
1643362260000|2022-01-28 09:31:00|3626.5|3620.5|3627|3621|3627.3|3621.3|3626.5|3620.5|4
1643362290000|2022-01-28 09:31:30|3626.5|3620.5|3627.5|3621.5|3627.5|3621.5|3626.5|3620.5|2
1643362340000|2022-01-28 09:32:20|3627.8|3621.8|3629|3623|3629|3623|3627.8|3621.8|3
1643362350000|2022-01-28 09:32:30|3629.3|3623.3|3629|3623|3629.5|3623.5|3629|3623|3
1643362360000|2022-01-28 09:32:40|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643362380000|2022-01-28 09:33:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643362400000|2022-01-28 09:33:20|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|3
1643362410000|2022-01-28 09:33:30|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|2
1643362420000|2022-01-28 09:33:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643362430000|2022-01-28 09:33:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643362440000|2022-01-28 09:34:00|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1643362460000|2022-01-28 09:34:20|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|2
1643362470000|2022-01-28 09:34:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1643362480000|2022-01-28 09:34:40|3632|3626|3632|3626|3632|3626|3631.8|3625.8|3
1643362500000|2022-01-28 09:35:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643362520000|2022-01-28 09:35:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643362540000|2022-01-28 09:35:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643362550000|2022-01-28 09:35:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1643362560000|2022-01-28 09:36:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643362610000|2022-01-28 09:36:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1643362640000|2022-01-28 09:37:20|3633.3|3627.3|3633.8|3627.8|3634.8|3628.8|3633.3|3627.3|4
1643362650000|2022-01-28 09:37:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1643362660000|2022-01-28 09:37:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1643362680000|2022-01-28 09:38:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643362690000|2022-01-28 09:38:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643362700000|2022-01-28 09:38:20|3633.5|3627.5|3631.5|3625.5|3633.5|3627.5|3631.3|3625.3|4
1643362710000|2022-01-28 09:38:30|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|2
1643362730000|2022-01-28 09:38:50|3632|3626|3632.3|3626.3|3632.5|3626.5|3632|3626|3
1643362750000|2022-01-28 09:39:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643362760000|2022-01-28 09:39:20|3632.5|3626.5|3632.8|3626.8|3633|3627|3632.5|3626.5|3
1643362810000|2022-01-28 09:40:10|3632.5|3626.5|3631.5|3625.5|3632.5|3626.5|3631|3625|5
1643362830000|2022-01-28 09:40:30|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643362860000|2022-01-28 09:41:00|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|2
1643362870000|2022-01-28 09:41:10|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1643362880000|2022-01-28 09:41:20|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.3|3626.3|4
1643362890000|2022-01-28 09:41:30|3632.8|3626.8|3633.5|3627.5|3633.8|3627.8|3632.8|3626.8|3
1643362900000|2022-01-28 09:41:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643362910000|2022-01-28 09:41:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1643362920000|2022-01-28 09:42:00|3632.8|3626.8|3633.3|3627.3|3633.8|3627.8|3632.8|3626.8|6
1643362940000|2022-01-28 09:42:20|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1643362960000|2022-01-28 09:42:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643363000000|2022-01-28 09:43:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643363010000|2022-01-28 09:43:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1643363050000|2022-01-28 09:44:10|3632.5|3626.5|3630.8|3624.8|3632.5|3626.5|3630.5|3624.5|3
1643363060000|2022-01-28 09:44:20|3631|3625|3632|3626|3632|3626|3631|3625|2
1643363070000|2022-01-28 09:44:30|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643363110000|2022-01-28 09:45:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643363140000|2022-01-28 09:45:40|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643363150000|2022-01-28 09:45:50|3632.5|3626.5|3633|3627|3633|3627|3632.5|3626.5|2
1643363170000|2022-01-28 09:46:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643363180000|2022-01-28 09:46:20|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|2
1643363190000|2022-01-28 09:46:30|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1643363200000|2022-01-28 09:46:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643363260000|2022-01-28 09:47:40|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|3
1643363310000|2022-01-28 09:48:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643363340000|2022-01-28 09:49:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643363370000|2022-01-28 09:49:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1643363380000|2022-01-28 09:49:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1643363390000|2022-01-28 09:49:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643363400000|2022-01-28 09:50:00|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|2
1643363410000|2022-01-28 09:50:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643363430000|2022-01-28 09:50:30|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1643363450000|2022-01-28 09:50:50|3632|3626|3632|3626|3632|3626|3632|3626|1
1643363490000|2022-01-28 09:51:30|3631.5|3625.5|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|3
1643363500000|2022-01-28 09:51:40|3632.5|3626.5|3633.3|3627.3|3633.3|3627.3|3632.5|3626.5|3
1643363530000|2022-01-28 09:52:10|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.5|3626.5|4
1643363600000|2022-01-28 09:53:20|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1643363620000|2022-01-28 09:53:40|3632|3626|3630.5|3624.5|3632|3626|3630.5|3624.5|2
1643363630000|2022-01-28 09:53:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643363700000|2022-01-28 09:55:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643363720000|2022-01-28 09:55:20|3629.8|3623.8|3630.3|3624.3|3630.5|3624.5|3629.8|3623.8|3
1643363730000|2022-01-28 09:55:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1643363740000|2022-01-28 09:55:40|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1643363750000|2022-01-28 09:55:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1643363790000|2022-01-28 09:56:30|3628.8|3622.8|3627.8|3621.8|3628.8|3622.8|3627.8|3621.8|6
1643363820000|2022-01-28 09:57:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1643363830000|2022-01-28 09:57:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643363850000|2022-01-28 09:57:30|3628|3622|3626.8|3620.8|3628|3622|3626.5|3620.5|5
1643363860000|2022-01-28 09:57:40|3626.5|3620.5|3628|3622|3628|3622|3626.5|3620.5|4
1643363870000|2022-01-28 09:57:50|3629|3623|3627.8|3621.8|3629|3623|3627.8|3621.8|3
1643363880000|2022-01-28 09:58:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1643363910000|2022-01-28 09:58:30|3627|3621|3626.5|3620.5|3627|3621|3626.5|3620.5|2
1643363920000|2022-01-28 09:58:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1643363930000|2022-01-28 09:58:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643363940000|2022-01-28 09:59:00|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|4
1643363960000|2022-01-28 09:59:20|3623.8|3617.8|3623|3617|3623.8|3617.8|3622.3|3616.3|8
1643363970000|2022-01-28 09:59:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643363980000|2022-01-28 09:59:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643363990000|2022-01-28 09:59:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643364000000|2022-01-28 10:00:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643364030000|2022-01-28 10:00:30|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643364040000|2022-01-28 10:00:40|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643364050000|2022-01-28 10:00:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643364060000|2022-01-28 10:01:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643364070000|2022-01-28 10:01:10|3625|3619|3624|3618|3625|3619|3624|3618|4
1643364090000|2022-01-28 10:01:30|3623.8|3617.8|3623|3617|3624.5|3618.5|3622.8|3616.8|7
1643364100000|2022-01-28 10:01:40|3622.9|3616.9|3622.3|3616.3|3622.9|3616.9|3622.3|3616.3|2
1643364110000|2022-01-28 10:01:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643364120000|2022-01-28 10:02:00|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.5|3615.5|7
1643364130000|2022-01-28 10:02:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643364140000|2022-01-28 10:02:20|3621.5|3615.5|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|2
1643364150000|2022-01-28 10:02:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643364170000|2022-01-28 10:02:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1643364180000|2022-01-28 10:03:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1643364190000|2022-01-28 10:03:10|3619.8|3613.8|3620|3614|3620.3|3614.3|3619.8|3613.8|3
1643364200000|2022-01-28 10:03:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643364210000|2022-01-28 10:03:30|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643364220000|2022-01-28 10:03:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643364230000|2022-01-28 10:03:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643364250000|2022-01-28 10:04:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1643364260000|2022-01-28 10:04:20|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|3
1643364270000|2022-01-28 10:04:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1643364280000|2022-01-28 10:04:40|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1643364290000|2022-01-28 10:04:50|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1643364300000|2022-01-28 10:05:00|3620|3614|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1643364310000|2022-01-28 10:05:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643364320000|2022-01-28 10:05:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643364330000|2022-01-28 10:05:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643364340000|2022-01-28 10:05:40|3619.8|3613.8|3620.5|3614.5|3620.8|3614.8|3619.8|3613.8|5
1643364350000|2022-01-28 10:05:50|3620.3|3614.3|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|4
1643364360000|2022-01-28 10:06:00|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1643364390000|2022-01-28 10:06:30|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|3
1643364420000|2022-01-28 10:07:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643364450000|2022-01-28 10:07:30|3620.5|3614.5|3617.3|3611.3|3620.5|3614.5|3617.3|3611.3|2
1643364460000|2022-01-28 10:07:40|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.5|3609.5|5
1643364470000|2022-01-28 10:07:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643364510000|2022-01-28 10:08:30|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|2
1643364520000|2022-01-28 10:08:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1643364530000|2022-01-28 10:08:50|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1643364590000|2022-01-28 10:09:50|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1643364620000|2022-01-28 10:10:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1643364630000|2022-01-28 10:10:30|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643364650000|2022-01-28 10:10:50|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.3|3610.3|4
1643364660000|2022-01-28 10:11:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643364670000|2022-01-28 10:11:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1643364690000|2022-01-28 10:11:30|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|2
1643364710000|2022-01-28 10:11:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643364730000|2022-01-28 10:12:10|3617|3611|3618.5|3612.5|3618.5|3612.5|3617|3611|3
1643364740000|2022-01-28 10:12:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643364770000|2022-01-28 10:12:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1643364790000|2022-01-28 10:13:10|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617|3611|5
1643364860000|2022-01-28 10:14:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643364930000|2022-01-28 10:15:30|3617.3|3611.3|3615.8|3609.8|3617.3|3611.3|3615.8|3609.8|4
1643364940000|2022-01-28 10:15:40|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|3
1643364950000|2022-01-28 10:15:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643364960000|2022-01-28 10:16:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1643364970000|2022-01-28 10:16:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643364980000|2022-01-28 10:16:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643364990000|2022-01-28 10:16:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643365000000|2022-01-28 10:16:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643365010000|2022-01-28 10:16:50|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643365040000|2022-01-28 10:17:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643365060000|2022-01-28 10:17:40|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|4
1643365080000|2022-01-28 10:18:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643365090000|2022-01-28 10:18:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643365100000|2022-01-28 10:18:20|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1643365130000|2022-01-28 10:18:50|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|3
1643365140000|2022-01-28 10:19:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1643365190000|2022-01-28 10:19:50|3620|3614|3620.8|3614.8|3620.8|3614.8|3619.8|3613.8|3
1643365210000|2022-01-28 10:20:10|3621.8|3615.8|3620.5|3614.5|3621.8|3615.8|3620.5|3614.5|2
1643365240000|2022-01-28 10:20:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643365270000|2022-01-28 10:21:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643365280000|2022-01-28 10:21:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643365290000|2022-01-28 10:21:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643365310000|2022-01-28 10:21:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643365360000|2022-01-28 10:22:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643365380000|2022-01-28 10:23:00|3621|3615|3623.3|3617.3|3623.5|3617.5|3621|3615|7
1643365390000|2022-01-28 10:23:10|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|6
1643365400000|2022-01-28 10:23:20|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|2
1643365470000|2022-01-28 10:24:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643365480000|2022-01-28 10:24:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643365490000|2022-01-28 10:24:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643365510000|2022-01-28 10:25:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643365520000|2022-01-28 10:25:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|3
1643365530000|2022-01-28 10:25:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643365540000|2022-01-28 10:25:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643365570000|2022-01-28 10:26:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643365590000|2022-01-28 10:26:30|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643365600000|2022-01-28 10:26:40|3619.5|3613.5|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|2
1643365610000|2022-01-28 10:26:50|3617.8|3611.8|3618.8|3612.8|3618.8|3612.8|3617.8|3611.8|2
1643365620000|2022-01-28 10:27:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643365640000|2022-01-28 10:27:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1643365660000|2022-01-28 10:27:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643365680000|2022-01-28 10:28:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643365690000|2022-01-28 10:28:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643365740000|2022-01-28 10:29:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|3
1643365750000|2022-01-28 10:29:10|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.5|3611.5|4
1643365780000|2022-01-28 10:29:40|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643365800000|2022-01-28 10:30:00|3617.8|3611.8|3620|3614|3620|3614|3617.8|3611.8|3
1643365810000|2022-01-28 10:30:10|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|3
1643365840000|2022-01-28 10:30:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643365880000|2022-01-28 10:31:20|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1643365890000|2022-01-28 10:31:30|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643365930000|2022-01-28 10:32:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643365950000|2022-01-28 10:32:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643365990000|2022-01-28 10:33:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643366000000|2022-01-28 10:33:20|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|2
1643366010000|2022-01-28 10:33:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643366020000|2022-01-28 10:33:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643366060000|2022-01-28 10:34:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643366070000|2022-01-28 10:34:30|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1643366090000|2022-01-28 10:34:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643366110000|2022-01-28 10:35:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643366150000|2022-01-28 10:35:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643366160000|2022-01-28 10:36:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643366170000|2022-01-28 10:36:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643366180000|2022-01-28 10:36:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1643366190000|2022-01-28 10:36:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643366200000|2022-01-28 10:36:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1643366220000|2022-01-28 10:37:00|3619.3|3613.3|3620|3614|3620|3614|3619.3|3613.3|2
1643366230000|2022-01-28 10:37:10|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|4
1643366240000|2022-01-28 10:37:20|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643366260000|2022-01-28 10:37:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643366270000|2022-01-28 10:37:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643366280000|2022-01-28 10:38:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643366290000|2022-01-28 10:38:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643366320000|2022-01-28 10:38:40|3623|3617|3624|3618|3624|3618|3623|3617|2
1643366340000|2022-01-28 10:39:00|3624.3|3618.3|3624.3|3618.3|3626|3620|3624.3|3618.3|5
1643366370000|2022-01-28 10:39:30|3624|3618|3624|3618|3624|3618|3623.8|3617.8|3
1643366380000|2022-01-28 10:39:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643366390000|2022-01-28 10:39:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643366400000|2022-01-28 10:40:00|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643366430000|2022-01-28 10:40:30|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1643366440000|2022-01-28 10:40:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643366460000|2022-01-28 10:41:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643366530000|2022-01-28 10:42:10|3621.5|3615.5|3619|3613|3621.5|3615.5|3619|3613|4
1643366550000|2022-01-28 10:42:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643366570000|2022-01-28 10:42:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643366580000|2022-01-28 10:43:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643366590000|2022-01-28 10:43:10|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|2
1643366600000|2022-01-28 10:43:20|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1643366610000|2022-01-28 10:43:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643366630000|2022-01-28 10:43:50|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1643366640000|2022-01-28 10:44:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1643366690000|2022-01-28 10:44:50|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1643366730000|2022-01-28 10:45:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643366790000|2022-01-28 10:46:30|3619|3613|3618.5|3612.5|3620.8|3614.8|3618.5|3612.5|10
1643366800000|2022-01-28 10:46:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1643366810000|2022-01-28 10:46:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1643366900000|2022-01-28 10:48:20|3618|3612|3620.8|3614.8|3620.8|3614.8|3618|3612|6
1643366910000|2022-01-28 10:48:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643366920000|2022-01-28 10:48:40|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|5
1643366930000|2022-01-28 10:48:50|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1643366940000|2022-01-28 10:49:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643366950000|2022-01-28 10:49:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643366960000|2022-01-28 10:49:20|3620.5|3614.5|3618.8|3612.8|3620.5|3614.5|3618.8|3612.8|2
1643366980000|2022-01-28 10:49:40|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1643366990000|2022-01-28 10:49:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643367000000|2022-01-28 10:50:00|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1643367010000|2022-01-28 10:50:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643367020000|2022-01-28 10:50:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643367030000|2022-01-28 10:50:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643367040000|2022-01-28 10:50:40|3617.8|3611.8|3619.1|3613.1|3619.1|3613.1|3617.8|3611.8|2
1643367050000|2022-01-28 10:50:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643367060000|2022-01-28 10:51:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643367160000|2022-01-28 10:52:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643367190000|2022-01-28 10:53:10|3620|3614|3622|3616|3622|3616|3620|3614|2
1643367230000|2022-01-28 10:53:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643367240000|2022-01-28 10:54:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643367260000|2022-01-28 10:54:20|3622|3616|3622.5|3616.5|3622.5|3616.5|3622|3616|2
1643367270000|2022-01-28 10:54:30|3623|3617|3623|3617|3624|3618|3623|3617|3
1643367300000|2022-01-28 10:55:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643367310000|2022-01-28 10:55:10|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643367320000|2022-01-28 10:55:20|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643367340000|2022-01-28 10:55:40|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643367350000|2022-01-28 10:55:50|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|4
1643367360000|2022-01-28 10:56:00|3621|3615|3622|3616|3622|3616|3620.8|3614.8|3
1643367390000|2022-01-28 10:56:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643367410000|2022-01-28 10:56:50|3621.8|3615.8|3621.5|3615.5|3622|3616|3621.5|3615.5|3
1643367420000|2022-01-28 10:57:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643367430000|2022-01-28 10:57:10|3621.5|3615.5|3623.3|3617.3|3623.3|3617.3|3621.5|3615.5|3
1643367440000|2022-01-28 10:57:20|3623|3617|3623|3617|3623|3617|3623|3617|1
1643367450000|2022-01-28 10:57:30|3622.8|3616.8|3622.5|3616.5|3623|3617|3622.5|3616.5|3
1643367460000|2022-01-28 10:57:40|3622.3|3616.3|3625|3619|3625|3619|3622.3|3616.3|6
1643367490000|2022-01-28 10:58:10|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|2
1643367510000|2022-01-28 10:58:30|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643367520000|2022-01-28 10:58:40|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1643367530000|2022-01-28 10:58:50|3623.5|3617.5|3622.5|3616.5|3623.5|3617.5|3622.5|3616.5|2
1643367540000|2022-01-28 10:59:00|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643367550000|2022-01-28 10:59:10|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|2
1643367580000|2022-01-28 10:59:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643367590000|2022-01-28 10:59:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643367600000|2022-01-28 11:00:00|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643367620000|2022-01-28 11:00:20|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643367630000|2022-01-28 11:00:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643367640000|2022-01-28 11:00:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643367650000|2022-01-28 11:00:50|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|5
1643367660000|2022-01-28 11:01:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643367680000|2022-01-28 11:01:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643367690000|2022-01-28 11:01:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1643367700000|2022-01-28 11:01:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643367710000|2022-01-28 11:01:50|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1643367720000|2022-01-28 11:02:00|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1643367740000|2022-01-28 11:02:20|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643367770000|2022-01-28 11:02:50|3620.8|3614.8|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|4
1643367780000|2022-01-28 11:03:00|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3618.8|3612.8|4
1643367790000|2022-01-28 11:03:10|3620|3614|3619.3|3613.3|3620|3614|3619.3|3613.3|4
1643367800000|2022-01-28 11:03:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643367810000|2022-01-28 11:03:30|3620|3614|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|5
1643367820000|2022-01-28 11:03:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643367830000|2022-01-28 11:03:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643367840000|2022-01-28 11:04:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643367850000|2022-01-28 11:04:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643367870000|2022-01-28 11:04:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643367880000|2022-01-28 11:04:40|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|2
1643367900000|2022-01-28 11:05:00|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643367940000|2022-01-28 11:05:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643367950000|2022-01-28 11:05:50|3619.8|3613.8|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|5
1643367960000|2022-01-28 11:06:00|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|3
1643367980000|2022-01-28 11:06:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1643368010000|2022-01-28 11:06:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643368020000|2022-01-28 11:07:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1643368040000|2022-01-28 11:07:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643368070000|2022-01-28 11:07:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643368090000|2022-01-28 11:08:10|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643368110000|2022-01-28 11:08:30|3619.8|3613.8|3620|3614|3620.3|3614.3|3619.8|3613.8|4
1643368140000|2022-01-28 11:09:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643368160000|2022-01-28 11:09:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643368190000|2022-01-28 11:09:50|3620.8|3614.8|3622|3616|3622|3616|3620.8|3614.8|3
1643368200000|2022-01-28 11:10:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|5
1643368210000|2022-01-28 11:10:10|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643368240000|2022-01-28 11:10:40|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1643368250000|2022-01-28 11:10:50|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622|3616|5
1643368260000|2022-01-28 11:11:00|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1643368270000|2022-01-28 11:11:10|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1643368300000|2022-01-28 11:11:40|3622|3616|3622|3616|3622|3616|3622|3616|1
1643368310000|2022-01-28 11:11:50|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|3
1643368350000|2022-01-28 11:12:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643368370000|2022-01-28 11:12:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643368380000|2022-01-28 11:13:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643368400000|2022-01-28 11:13:20|3620.3|3614.3|3620|3614|3620.8|3614.8|3620|3614|5
1643368410000|2022-01-28 11:13:30|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1643368420000|2022-01-28 11:13:40|3619.8|3613.8|3620.3|3614.3|3620.5|3614.5|3619.8|3613.8|4
1643368430000|2022-01-28 11:13:50|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643368440000|2022-01-28 11:14:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643368450000|2022-01-28 11:14:10|3619|3613|3621|3615|3621|3615|3619|3613|6
1643368460000|2022-01-28 11:14:20|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643368470000|2022-01-28 11:14:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643368480000|2022-01-28 11:14:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1643368490000|2022-01-28 11:14:50|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643368500000|2022-01-28 11:15:00|3620.3|3614.3|3621.5|3615.5|3621.5|3615.5|3620.3|3614.3|4
1643368510000|2022-01-28 11:15:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643368570000|2022-01-28 11:16:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643368590000|2022-01-28 11:16:30|3621.8|3615.8|3622|3616|3622.5|3616.5|3621.8|3615.8|3
1643368600000|2022-01-28 11:16:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643368610000|2022-01-28 11:16:50|3622|3616|3622.8|3616.8|3622.8|3616.8|3622|3616|2
1643368620000|2022-01-28 11:17:00|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1643368660000|2022-01-28 11:17:40|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|2
1643368670000|2022-01-28 11:17:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643368680000|2022-01-28 11:18:00|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643368690000|2022-01-28 11:18:10|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|3
1643368700000|2022-01-28 11:18:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643368710000|2022-01-28 11:18:30|3622|3616|3621.3|3615.3|3622|3616|3621.3|3615.3|3
1643368730000|2022-01-28 11:18:50|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|7
1643368750000|2022-01-28 11:19:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643368780000|2022-01-28 11:19:40|3620.8|3614.8|3618.5|3612.5|3620.8|3614.8|3618.5|3612.5|2
1643368790000|2022-01-28 11:19:50|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1643368810000|2022-01-28 11:20:10|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3617|3611|5
1643368820000|2022-01-28 11:20:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1643368830000|2022-01-28 11:20:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643368840000|2022-01-28 11:20:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643368850000|2022-01-28 11:20:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1643368870000|2022-01-28 11:21:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643368880000|2022-01-28 11:21:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643368890000|2022-01-28 11:21:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1643368900000|2022-01-28 11:21:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643368910000|2022-01-28 11:21:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643368920000|2022-01-28 11:22:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643368940000|2022-01-28 11:22:20|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|4
1643369020000|2022-01-28 11:23:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643369030000|2022-01-28 11:23:50|3615|3609|3614.5|3608.5|3615|3609|3613.8|3607.8|6
1643369040000|2022-01-28 11:24:00|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|3
1643369050000|2022-01-28 11:24:10|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1643369060000|2022-01-28 11:24:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643369070000|2022-01-28 11:24:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643369080000|2022-01-28 11:24:40|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|4
1643369090000|2022-01-28 11:24:50|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|5
1643369100000|2022-01-28 11:25:00|3616.3|3610.3|3619.3|3613.3|3619.4|3613.4|3616.3|3610.3|3
1643369130000|2022-01-28 11:25:30|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643369140000|2022-01-28 11:25:40|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|2
1643369210000|2022-01-28 11:26:50|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|2
1643369220000|2022-01-28 11:27:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643369230000|2022-01-28 11:27:10|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643369250000|2022-01-28 11:27:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1643369260000|2022-01-28 11:27:40|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|2
1643369270000|2022-01-28 11:27:50|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|3
1643369280000|2022-01-28 11:28:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643369320000|2022-01-28 11:28:40|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1643369330000|2022-01-28 11:28:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643369340000|2022-01-28 11:29:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643369380000|2022-01-28 11:29:40|3620.8|3614.8|3623.8|3617.8|3627|3621|3620.8|3614.8|5
1643369430000|2022-01-28 11:30:30|3623.5|3617.5|3622.8|3616.8|3624.8|3618.8|3622.8|3616.8|6
1643369460000|2022-01-28 11:31:00|3623|3617|3624.5|3618.5|3624.5|3618.5|3623|3617|3
1643369500000|2022-01-28 11:31:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643369520000|2022-01-28 11:32:00|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1643369550000|2022-01-28 11:32:30|3626.8|3620.8|3629|3623|3629|3623|3626.8|3620.8|4
1643369570000|2022-01-28 11:32:50|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|2
1643369580000|2022-01-28 11:33:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643369590000|2022-01-28 11:33:10|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|3
1643369600000|2022-01-28 11:33:20|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|2
1643369610000|2022-01-28 11:33:30|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3625.8|3619.8|6
1643369620000|2022-01-28 11:33:40|3626|3620|3627.5|3621.5|3627.5|3621.5|3625.8|3619.8|5
1643369670000|2022-01-28 11:34:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643369680000|2022-01-28 11:34:40|3628|3622|3628|3622|3628|3622|3628|3622|1
1643369700000|2022-01-28 11:35:00|3628.3|3622.3|3630.8|3624.8|3630.8|3624.8|3628.3|3622.3|2
1643369710000|2022-01-28 11:35:10|3630.5|3624.5|3629.8|3623.8|3630.5|3624.5|3629.3|3623.3|6
1643369720000|2022-01-28 11:35:20|3630.3|3624.3|3630.8|3624.8|3631.1|3625.1|3629.5|3623.5|8
1643369730000|2022-01-28 11:35:30|3629.3|3623.3|3630.5|3624.5|3630.5|3624.5|3629.3|3623.3|2
1643369750000|2022-01-28 11:35:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643369760000|2022-01-28 11:36:00|3632|3626|3633.5|3627.5|3634.3|3628.3|3632|3626|6
1643369780000|2022-01-28 11:36:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643369800000|2022-01-28 11:36:40|3633.5|3627.5|3633|3627|3633.5|3627.5|3633|3627|2
1643369820000|2022-01-28 11:37:00|3632.8|3626.8|3630.3|3624.3|3632.8|3626.8|3630.3|3624.3|5
1643369840000|2022-01-28 11:37:20|3629.3|3623.3|3630.5|3624.5|3630.5|3624.5|3629.3|3623.3|3
1643369880000|2022-01-28 11:38:00|3629.8|3623.8|3628|3622|3629.8|3623.8|3628|3622|6
1643369890000|2022-01-28 11:38:10|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|2
1643369920000|2022-01-28 11:38:40|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|2
1643369930000|2022-01-28 11:38:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643369940000|2022-01-28 11:39:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643369960000|2022-01-28 11:39:20|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643369970000|2022-01-28 11:39:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1643369980000|2022-01-28 11:39:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643369990000|2022-01-28 11:39:50|3628.5|3622.5|3625.5|3619.5|3628.5|3622.5|3625.5|3619.5|2
1643370000000|2022-01-28 11:40:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643370020000|2022-01-28 11:40:20|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1643370040000|2022-01-28 11:40:40|3625|3619|3627|3621|3627|3621|3625|3619|2
1643370050000|2022-01-28 11:40:50|3626.8|3620.8|3626|3620|3626.8|3620.8|3626|3620|4
1643370080000|2022-01-28 11:41:20|3625.5|3619.5|3625|3619|3625.5|3619.5|3624.8|3618.8|3
1643370090000|2022-01-28 11:41:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643370100000|2022-01-28 11:41:40|3624.5|3618.5|3624|3618|3624.5|3618.5|3623.8|3617.8|5
1643370110000|2022-01-28 11:41:50|3624.3|3618.3|3625.8|3619.8|3625.8|3619.8|3624.3|3618.3|3
1643370120000|2022-01-28 11:42:00|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643370170000|2022-01-28 11:42:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643370180000|2022-01-28 11:43:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643370190000|2022-01-28 11:43:10|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|3
1643370200000|2022-01-28 11:43:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643370210000|2022-01-28 11:43:30|3624.3|3618.3|3625.5|3619.5|3625.5|3619.5|3624.3|3618.3|2
1643370220000|2022-01-28 11:43:40|3624.8|3618.8|3625.3|3619.3|3625.5|3619.5|3624.3|3618.3|5
1643370240000|2022-01-28 11:44:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643370250000|2022-01-28 11:44:10|3624|3618|3624|3618|3624|3618|3624|3618|1
1643370270000|2022-01-28 11:44:30|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643370280000|2022-01-28 11:44:40|3624.3|3618.3|3623|3617|3624.3|3618.3|3623|3617|2
1643370290000|2022-01-28 11:44:50|3623.3|3617.3|3623|3617|3623.3|3617.3|3622.5|3616.5|3
1643370330000|2022-01-28 11:45:30|3622.5|3616.5|3623|3617|3623|3617|3622.5|3616.5|4
1643370370000|2022-01-28 11:46:10|3622.5|3616.5|3623|3617|3623|3617|3622.5|3616.5|2
1643370410000|2022-01-28 11:46:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643370450000|2022-01-28 11:47:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643370480000|2022-01-28 11:48:00|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|2
1643370490000|2022-01-28 11:48:10|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1643370500000|2022-01-28 11:48:20|3624|3618|3622.3|3616.3|3624|3618|3622.3|3616.3|4
1643370510000|2022-01-28 11:48:30|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643370530000|2022-01-28 11:48:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643370540000|2022-01-28 11:49:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643370580000|2022-01-28 11:49:40|3621|3615|3621.8|3615.8|3621.8|3615.8|3621|3615|2
1643370620000|2022-01-28 11:50:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643370640000|2022-01-28 11:50:40|3620.8|3614.8|3618|3612|3620.8|3614.8|3618|3612|3
1643370660000|2022-01-28 11:51:00|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|2
1643370690000|2022-01-28 11:51:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643370700000|2022-01-28 11:51:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|3
1643370710000|2022-01-28 11:51:50|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1643370720000|2022-01-28 11:52:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1643370740000|2022-01-28 11:52:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643370750000|2022-01-28 11:52:30|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|3
1643370770000|2022-01-28 11:52:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1643370790000|2022-01-28 11:53:10|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1643370820000|2022-01-28 11:53:40|3618.3|3612.3|3616.3|3610.3|3618.3|3612.3|3616.3|3610.3|3
1643370840000|2022-01-28 11:54:00|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1643370860000|2022-01-28 11:54:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643370880000|2022-01-28 11:54:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643370900000|2022-01-28 11:55:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643370940000|2022-01-28 11:55:40|3615.3|3609.3|3610.3|3604.3|3615.3|3609.3|3610.3|3604.3|5
1643370950000|2022-01-28 11:55:50|3609|3603|3609.8|3603.8|3610|3604|3609|3603|3
1643370970000|2022-01-28 11:56:10|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|2
1643370990000|2022-01-28 11:56:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643371030000|2022-01-28 11:57:10|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643371050000|2022-01-28 11:57:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643371070000|2022-01-28 11:57:50|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643371090000|2022-01-28 11:58:10|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|2
1643371100000|2022-01-28 11:58:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643371110000|2022-01-28 11:58:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643371120000|2022-01-28 11:58:40|3612.5|3606.5|3613.8|3607.8|3613.8|3607.8|3612.5|3606.5|2
1643371140000|2022-01-28 11:59:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643371150000|2022-01-28 11:59:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643371170000|2022-01-28 11:59:30|3612.3|3606.3|3610.5|3604.5|3612.3|3606.3|3610.5|3604.5|3
1643371190000|2022-01-28 11:59:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643371200000|2022-01-28 12:00:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643371210000|2022-01-28 12:00:10|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|2
1643371230000|2022-01-28 12:00:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643371250000|2022-01-28 12:00:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643371260000|2022-01-28 12:01:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643371270000|2022-01-28 12:01:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643371310000|2022-01-28 12:01:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643371350000|2022-01-28 12:02:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643371360000|2022-01-28 12:02:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643371400000|2022-01-28 12:03:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643371410000|2022-01-28 12:03:30|3611.8|3605.8|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|2
1643371420000|2022-01-28 12:03:40|3613.5|3607.5|3612.5|3606.5|3614.3|3608.3|3612.5|3606.5|9
1643371430000|2022-01-28 12:03:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643371440000|2022-01-28 12:04:00|3614|3608|3614.4|3608.4|3614.4|3608.4|3614|3608|2
1643371450000|2022-01-28 12:04:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643371480000|2022-01-28 12:04:40|3614.8|3608.8|3617.3|3611.3|3617.3|3611.3|3614.8|3608.8|3
1643371500000|2022-01-28 12:05:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643371520000|2022-01-28 12:05:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643371530000|2022-01-28 12:05:30|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|2
1643371540000|2022-01-28 12:05:40|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|3
1643371560000|2022-01-28 12:06:00|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643371570000|2022-01-28 12:06:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643371580000|2022-01-28 12:06:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1643371600000|2022-01-28 12:06:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643371610000|2022-01-28 12:06:50|3615.5|3609.5|3617.8|3611.8|3618.3|3612.3|3615.5|3609.5|7
1643371630000|2022-01-28 12:07:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643371640000|2022-01-28 12:07:20|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1643371650000|2022-01-28 12:07:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643371680000|2022-01-28 12:08:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643371690000|2022-01-28 12:08:10|3617|3611|3618.8|3612.8|3619|3613|3617|3611|3
1643371700000|2022-01-28 12:08:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643371720000|2022-01-28 12:08:40|3617.8|3611.8|3620.5|3614.5|3621.3|3615.3|3617.8|3611.8|3
1643371760000|2022-01-28 12:09:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643371770000|2022-01-28 12:09:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643371780000|2022-01-28 12:09:40|3619.5|3613.5|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|2
1643371790000|2022-01-28 12:09:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643371810000|2022-01-28 12:10:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643371840000|2022-01-28 12:10:40|3618.3|3612.3|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|3
1643371850000|2022-01-28 12:10:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|3
1643371860000|2022-01-28 12:11:00|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1643371890000|2022-01-28 12:11:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643371910000|2022-01-28 12:11:50|3618|3612|3617.8|3611.8|3618.3|3612.3|3617.3|3611.3|5
1643371920000|2022-01-28 12:12:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643371930000|2022-01-28 12:12:10|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1643371970000|2022-01-28 12:12:50|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|4
1643371980000|2022-01-28 12:13:00|3618.8|3612.8|3619.3|3613.3|3619.8|3613.8|3618.8|3612.8|5
1643371990000|2022-01-28 12:13:10|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1643372000000|2022-01-28 12:13:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643372010000|2022-01-28 12:13:30|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1643372040000|2022-01-28 12:14:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643372050000|2022-01-28 12:14:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643372060000|2022-01-28 12:14:20|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643372070000|2022-01-28 12:14:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643372080000|2022-01-28 12:14:40|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1643372090000|2022-01-28 12:14:50|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643372100000|2022-01-28 12:15:00|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1643372120000|2022-01-28 12:15:20|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|2
1643372130000|2022-01-28 12:15:30|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643372140000|2022-01-28 12:15:40|3616.3|3610.3|3617.3|3611.3|3618|3612|3616.3|3610.3|5
1643372150000|2022-01-28 12:15:50|3616.8|3610.8|3617|3611|3617|3611|3616.3|3610.3|4
1643372160000|2022-01-28 12:16:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1643372170000|2022-01-28 12:16:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1643372190000|2022-01-28 12:16:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643372220000|2022-01-28 12:17:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643372250000|2022-01-28 12:17:30|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614|3608|4
1643372260000|2022-01-28 12:17:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643372270000|2022-01-28 12:17:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643372290000|2022-01-28 12:18:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643372300000|2022-01-28 12:18:20|3615|3609|3614.3|3608.3|3615|3609|3614.3|3608.3|3
1643372310000|2022-01-28 12:18:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643372320000|2022-01-28 12:18:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643372330000|2022-01-28 12:18:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643372340000|2022-01-28 12:19:00|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1643372370000|2022-01-28 12:19:30|3614.3|3608.3|3612.3|3606.3|3614.3|3608.3|3612.3|3606.3|5
1643372380000|2022-01-28 12:19:40|3612|3606|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|3
1643372400000|2022-01-28 12:20:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643372420000|2022-01-28 12:20:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643372430000|2022-01-28 12:20:30|3612|3606|3613.3|3607.3|3613.3|3607.3|3612|3606|2
1643372440000|2022-01-28 12:20:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643372460000|2022-01-28 12:21:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643372480000|2022-01-28 12:21:20|3612|3606|3613.5|3607.5|3613.5|3607.5|3612|3606|3
1643372490000|2022-01-28 12:21:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643372500000|2022-01-28 12:21:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643372510000|2022-01-28 12:21:50|3614.5|3608.5|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|2
1643372520000|2022-01-28 12:22:00|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1643372530000|2022-01-28 12:22:10|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1643372540000|2022-01-28 12:22:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643372550000|2022-01-28 12:22:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|5
1643372560000|2022-01-28 12:22:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643372570000|2022-01-28 12:22:50|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643372580000|2022-01-28 12:23:00|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|2
1643372590000|2022-01-28 12:23:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643372600000|2022-01-28 12:23:20|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1643372630000|2022-01-28 12:23:50|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|5
1643372640000|2022-01-28 12:24:00|3612.3|3606.3|3612.5|3606.5|3613|3607|3612|3606|5
1643372660000|2022-01-28 12:24:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643372670000|2022-01-28 12:24:30|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|3
1643372690000|2022-01-28 12:24:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643372710000|2022-01-28 12:25:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643372720000|2022-01-28 12:25:20|3612.8|3606.8|3613|3607|3613.5|3607.5|3612.8|3606.8|5
1643372750000|2022-01-28 12:25:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643372770000|2022-01-28 12:26:10|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|2
1643372790000|2022-01-28 12:26:30|3612.3|3606.3|3613.8|3607.8|3613.8|3607.8|3612.3|3606.3|3
1643372830000|2022-01-28 12:27:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643372850000|2022-01-28 12:27:30|3612.8|3606.8|3613|3607|3613.3|3607.3|3612.8|3606.8|3
1643372860000|2022-01-28 12:27:40|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1643372870000|2022-01-28 12:27:50|3612.5|3606.5|3614|3608|3614|3608|3612.3|3606.3|3
1643372890000|2022-01-28 12:28:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643372900000|2022-01-28 12:28:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643372910000|2022-01-28 12:28:30|3614.3|3608.3|3615.8|3609.8|3615.8|3609.8|3614|3608|3
1643372920000|2022-01-28 12:28:40|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|5
1643372930000|2022-01-28 12:28:50|3617|3611|3617|3611|3617.5|3611.5|3617|3611|4
1643372950000|2022-01-28 12:29:10|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643372960000|2022-01-28 12:29:20|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.8|3610.8|5
1643372970000|2022-01-28 12:29:30|3618.3|3612.3|3618|3612|3619.3|3613.3|3618|3612|6
1643372990000|2022-01-28 12:29:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643373010000|2022-01-28 12:30:10|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3616.8|3610.8|4
1643373020000|2022-01-28 12:30:20|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|3
1643373030000|2022-01-28 12:30:30|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|2
1643373040000|2022-01-28 12:30:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643373050000|2022-01-28 12:30:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1643373060000|2022-01-28 12:31:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643373070000|2022-01-28 12:31:10|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643373080000|2022-01-28 12:31:20|3618|3612|3619.3|3613.3|3619.5|3613.5|3618|3612|6
1643373090000|2022-01-28 12:31:30|3619|3613|3620.8|3614.8|3621|3615|3619|3613|5
1643373100000|2022-01-28 12:31:40|3621|3615|3621.8|3615.8|3621.8|3615.8|3621|3615|2
1643373110000|2022-01-28 12:31:50|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643373120000|2022-01-28 12:32:00|3621.5|3615.5|3623|3617|3623|3617|3621.3|3615.3|5
1643373130000|2022-01-28 12:32:10|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1643373150000|2022-01-28 12:32:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643373160000|2022-01-28 12:32:40|3623|3617|3624.5|3618.5|3624.5|3618.5|3623|3617|5
1643373170000|2022-01-28 12:32:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643373180000|2022-01-28 12:33:00|3626|3620|3626.8|3620.8|3627|3621|3626|3620|6
1643373190000|2022-01-28 12:33:10|3628.5|3622.5|3628.8|3622.8|3629|3623|3628.5|3622.5|3
1643373200000|2022-01-28 12:33:20|3628.5|3622.5|3626.5|3620.5|3628.5|3622.5|3626.5|3620.5|2
1643373210000|2022-01-28 12:33:30|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1643373220000|2022-01-28 12:33:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643373230000|2022-01-28 12:33:50|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643373240000|2022-01-28 12:34:00|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|2
1643373250000|2022-01-28 12:34:10|3626.5|3620.5|3627.3|3621.3|3627.3|3621.3|3626.5|3620.5|2
1643373260000|2022-01-28 12:34:20|3627.5|3621.5|3628.3|3622.3|3629.3|3623.3|3627.5|3621.5|5
1643373270000|2022-01-28 12:34:30|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|3
1643373280000|2022-01-28 12:34:40|3627.5|3621.5|3626.8|3620.8|3627.8|3621.8|3626.8|3620.8|3
1643373300000|2022-01-28 12:35:00|3627|3621|3624.8|3618.8|3627|3621|3624.8|3618.8|6
1643373320000|2022-01-28 12:35:20|3623.8|3617.8|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|2
1643373330000|2022-01-28 12:35:30|3624|3618|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|3
1643373340000|2022-01-28 12:35:40|3625.3|3619.3|3626.5|3620.5|3626.5|3620.5|3625|3619|4
1643373360000|2022-01-28 12:36:00|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643373390000|2022-01-28 12:36:30|3626.8|3620.8|3625.5|3619.5|3626.8|3620.8|3625.5|3619.5|2
1643373400000|2022-01-28 12:36:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643373410000|2022-01-28 12:36:50|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643373420000|2022-01-28 12:37:00|3624.3|3618.3|3623.3|3617.3|3624.3|3618.3|3623.3|3617.3|2
1643373440000|2022-01-28 12:37:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643373450000|2022-01-28 12:37:30|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|2
1643373470000|2022-01-28 12:37:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643373480000|2022-01-28 12:38:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643373490000|2022-01-28 12:38:10|3624|3618|3623|3617|3624|3618|3623|3617|3
1643373500000|2022-01-28 12:38:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643373510000|2022-01-28 12:38:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643373530000|2022-01-28 12:38:50|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1643373540000|2022-01-28 12:39:00|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643373550000|2022-01-28 12:39:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643373560000|2022-01-28 12:39:20|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1643373570000|2022-01-28 12:39:30|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1643373590000|2022-01-28 12:39:50|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|3
1643373600000|2022-01-28 12:40:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643373610000|2022-01-28 12:40:10|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|2
1643373620000|2022-01-28 12:40:20|3620|3614|3619.3|3613.3|3620|3614|3619.3|3613.3|3
1643373630000|2022-01-28 12:40:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643373650000|2022-01-28 12:40:50|3619|3613|3620.3|3614.3|3620.3|3614.3|3619|3613|2
1643373660000|2022-01-28 12:41:00|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|2
1643373670000|2022-01-28 12:41:10|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.5|3613.5|3
1643373680000|2022-01-28 12:41:20|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.3|3612.3|3
1643373690000|2022-01-28 12:41:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643373710000|2022-01-28 12:41:50|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1643373730000|2022-01-28 12:42:10|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|3
1643373750000|2022-01-28 12:42:30|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1643373760000|2022-01-28 12:42:40|3618.3|3612.3|3617.3|3611.3|3618.3|3612.3|3617|3611|4
1643373770000|2022-01-28 12:42:50|3617|3611|3616.5|3610.5|3617|3611|3616.3|3610.3|3
1643373780000|2022-01-28 12:43:00|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|2
1643373790000|2022-01-28 12:43:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643373800000|2022-01-28 12:43:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643373810000|2022-01-28 12:43:30|3615.5|3609.5|3614.3|3608.3|3615.5|3609.5|3614.3|3608.3|3
1643373820000|2022-01-28 12:43:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643373830000|2022-01-28 12:43:50|3615.5|3609.5|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|2
1643373850000|2022-01-28 12:44:10|3617.3|3611.3|3617.8|3611.8|3618.5|3612.5|3617.3|3611.3|5
1643373870000|2022-01-28 12:44:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643373890000|2022-01-28 12:44:50|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1643373900000|2022-01-28 12:45:00|3617|3611|3615.8|3609.8|3617|3611|3615.8|3609.8|3
1643373920000|2022-01-28 12:45:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643373940000|2022-01-28 12:45:40|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643373960000|2022-01-28 12:46:00|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643373980000|2022-01-28 12:46:20|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|2
1643373990000|2022-01-28 12:46:30|3616|3610|3615|3609|3616|3610|3615|3609|4
1643374010000|2022-01-28 12:46:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643374020000|2022-01-28 12:47:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1643374030000|2022-01-28 12:47:10|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643374040000|2022-01-28 12:47:20|3614.8|3608.8|3614.5|3608.5|3615|3609|3614.5|3608.5|5
1643374060000|2022-01-28 12:47:40|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|4
1643374070000|2022-01-28 12:47:50|3615|3609|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|4
1643374080000|2022-01-28 12:48:00|3614.3|3608.3|3614.8|3608.8|3615|3609|3614.3|3608.3|3
1643374090000|2022-01-28 12:48:10|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|4
1643374100000|2022-01-28 12:48:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643374110000|2022-01-28 12:48:30|3613|3607|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|3
1643374120000|2022-01-28 12:48:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643374130000|2022-01-28 12:48:50|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|2
1643374140000|2022-01-28 12:49:00|3612|3606|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1643374170000|2022-01-28 12:49:30|3612|3606|3611|3605|3612|3606|3611|3605|2
1643374180000|2022-01-28 12:49:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643374200000|2022-01-28 12:50:00|3610|3604|3610|3604|3610|3604|3609.8|3603.8|3
1643374210000|2022-01-28 12:50:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643374220000|2022-01-28 12:50:20|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|3
1643374230000|2022-01-28 12:50:30|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1643374240000|2022-01-28 12:50:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643374250000|2022-01-28 12:50:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643374260000|2022-01-28 12:51:00|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|2
1643374290000|2022-01-28 12:51:30|3611|3605|3611|3605|3611.3|3605.3|3611|3605|3
1643374300000|2022-01-28 12:51:40|3611.8|3605.8|3612.3|3606.3|3612.5|3606.5|3611.3|3605.3|4
1643374310000|2022-01-28 12:51:50|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643374320000|2022-01-28 12:52:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643374330000|2022-01-28 12:52:10|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|4
1643374340000|2022-01-28 12:52:20|3610.3|3604.3|3611.8|3605.8|3611.8|3605.8|3610|3604|4
1643374350000|2022-01-28 12:52:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1643374360000|2022-01-28 12:52:40|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|3
1643374370000|2022-01-28 12:52:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1643374380000|2022-01-28 12:53:00|3611.5|3605.5|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|2
1643374390000|2022-01-28 12:53:10|3613.5|3607.5|3614.3|3608.3|3614.5|3608.5|3613.5|3607.5|6
1643374410000|2022-01-28 12:53:30|3614.8|3608.8|3616|3610|3616|3610|3614.8|3608.8|3
1643374420000|2022-01-28 12:53:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1643374430000|2022-01-28 12:53:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643374450000|2022-01-28 12:54:10|3618.8|3612.8|3619|3613|3619.8|3613.8|3618.8|3612.8|3
1643374460000|2022-01-28 12:54:20|3618|3612|3617|3611|3618|3612|3616.8|3610.8|5
1643374470000|2022-01-28 12:54:30|3616.5|3610.5|3614.8|3608.8|3616.5|3610.5|3614.8|3608.8|5
1643374480000|2022-01-28 12:54:40|3614.5|3608.5|3619|3613|3619|3613|3614.5|3608.5|6
1643374490000|2022-01-28 12:54:50|3619.5|3613.5|3619.5|3613.5|3620.5|3614.5|3619.5|3613.5|5
1643374500000|2022-01-28 12:55:00|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1643374510000|2022-01-28 12:55:10|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|2
1643374520000|2022-01-28 12:55:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1643374530000|2022-01-28 12:55:30|3619.8|3613.8|3616|3610|3619.8|3613.8|3615.8|3609.8|12
1643374540000|2022-01-28 12:55:40|3616.5|3610.5|3617.8|3611.8|3617.8|3611.8|3616.5|3610.5|2
1643374550000|2022-01-28 12:55:50|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643374560000|2022-01-28 12:56:00|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.5|3611.5|3
1643374570000|2022-01-28 12:56:10|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|4
1643374580000|2022-01-28 12:56:20|3618.8|3612.8|3620.5|3614.5|3620.5|3614.5|3618.8|3612.8|2
1643374590000|2022-01-28 12:56:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643374610000|2022-01-28 12:56:50|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|2
1643374620000|2022-01-28 12:57:00|3619.5|3613.5|3620.5|3614.5|3620.5|3614.5|3619.5|3613.5|3
1643374630000|2022-01-28 12:57:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3619.5|3613.5|8
1643374650000|2022-01-28 12:57:30|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|3
1643374660000|2022-01-28 12:57:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1643374670000|2022-01-28 12:57:50|3621.3|3615.3|3623.3|3617.3|3623.3|3617.3|3621.3|3615.3|4
1643374680000|2022-01-28 12:58:00|3623.5|3617.5|3622.5|3616.5|3623.5|3617.5|3622.5|3616.5|3
1643374690000|2022-01-28 12:58:10|3622|3616|3623.5|3617.5|3623.5|3617.5|3621.8|3615.8|6
1643374700000|2022-01-28 12:58:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643374710000|2022-01-28 12:58:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643374720000|2022-01-28 12:58:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643374730000|2022-01-28 12:58:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643374740000|2022-01-28 12:59:00|3622.8|3616.8|3625.8|3619.8|3625.8|3619.8|3622.8|3616.8|4
1643374750000|2022-01-28 12:59:10|3626.3|3620.3|3626.3|3620.3|3627.5|3621.5|3626.3|3620.3|4
1643374770000|2022-01-28 12:59:30|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|2
1643374780000|2022-01-28 12:59:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643374790000|2022-01-28 12:59:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643374800000|2022-01-28 13:00:00|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|3
1643374810000|2022-01-28 13:00:10|3624|3618|3623.8|3617.8|3625|3619|3623|3617|8
1643374830000|2022-01-28 13:00:30|3623.5|3617.5|3623|3617|3623.5|3617.5|3623|3617|3
1643374840000|2022-01-28 13:00:40|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1643374850000|2022-01-28 13:00:50|3623.8|3617.8|3625|3619|3625|3619|3623.8|3617.8|3
1643374860000|2022-01-28 13:01:00|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|3
1643374870000|2022-01-28 13:01:10|3623.8|3617.8|3623|3617|3623.8|3617.8|3623|3617|4
1643374880000|2022-01-28 13:01:20|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643374890000|2022-01-28 13:01:30|3623|3617|3623.5|3617.5|3624.3|3618.3|3623|3617|8
1643374910000|2022-01-28 13:01:50|3623.8|3617.8|3623|3617|3623.8|3617.8|3623|3617|3
1643374920000|2022-01-28 13:02:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643374930000|2022-01-28 13:02:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643374940000|2022-01-28 13:02:20|3623|3617|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|4
1643374970000|2022-01-28 13:02:50|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643374990000|2022-01-28 13:03:10|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|2
1643375000000|2022-01-28 13:03:20|3624.3|3618.3|3626.3|3620.3|3626.3|3620.3|3624.3|3618.3|5
1643375010000|2022-01-28 13:03:30|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|2
1643375030000|2022-01-28 13:03:50|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|2
1643375040000|2022-01-28 13:04:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643375050000|2022-01-28 13:04:10|3625.8|3619.8|3627.3|3621.3|3627.3|3621.3|3625.8|3619.8|6
1643375070000|2022-01-28 13:04:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643375080000|2022-01-28 13:04:40|3626.5|3620.5|3623.5|3617.5|3626.5|3620.5|3623.3|3617.3|9
1643375090000|2022-01-28 13:04:50|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|3
1643375100000|2022-01-28 13:05:00|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|3
1643375110000|2022-01-28 13:05:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643375120000|2022-01-28 13:05:20|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643375130000|2022-01-28 13:05:30|3622.3|3616.3|3620.8|3614.8|3625|3619|3620.8|3614.8|12
1643375150000|2022-01-28 13:05:50|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|2
1643375160000|2022-01-28 13:06:00|3620|3614|3621.3|3615.3|3621.3|3615.3|3620|3614|6
1643375170000|2022-01-28 13:06:10|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|2
1643375180000|2022-01-28 13:06:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643375190000|2022-01-28 13:06:30|3620.8|3614.8|3620|3614|3621|3615|3620|3614|4
1643375230000|2022-01-28 13:07:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643375260000|2022-01-28 13:07:40|3619.3|3613.3|3616.3|3610.3|3619.3|3613.3|3616.3|3610.3|11
1643375270000|2022-01-28 13:07:50|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1643375280000|2022-01-28 13:08:00|3615.3|3609.3|3615.8|3609.8|3616|3610|3615.3|3609.3|4
1643375290000|2022-01-28 13:08:10|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|4
1643375300000|2022-01-28 13:08:20|3616|3610|3618.3|3612.3|3618.8|3612.8|3616|3610|3
1643375310000|2022-01-28 13:08:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643375320000|2022-01-28 13:08:40|3617.8|3611.8|3615.5|3609.5|3617.8|3611.8|3615.5|3609.5|7
1643375330000|2022-01-28 13:08:50|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|3
1643375350000|2022-01-28 13:09:10|3615|3609|3615|3609|3615|3609|3614.3|3608.3|3
1643375360000|2022-01-28 13:09:20|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|2
1643375370000|2022-01-28 13:09:30|3615.8|3609.8|3617.5|3611.5|3617.5|3611.5|3615.8|3609.8|2
1643375380000|2022-01-28 13:09:40|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|3
1643375390000|2022-01-28 13:09:50|3615.8|3609.8|3619|3613|3619.9|3613.9|3615.5|3609.5|6
1643375400000|2022-01-28 13:10:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643375410000|2022-01-28 13:10:10|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|4
1643375420000|2022-01-28 13:10:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643375430000|2022-01-28 13:10:30|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|2
1643375460000|2022-01-28 13:11:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1643375470000|2022-01-28 13:11:10|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|2
1643375480000|2022-01-28 13:11:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1643375490000|2022-01-28 13:11:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643375500000|2022-01-28 13:11:40|3620.3|3614.3|3617.5|3611.5|3620.3|3614.3|3617.5|3611.5|6
1643375510000|2022-01-28 13:11:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|4
1643375520000|2022-01-28 13:12:00|3618|3612|3619.3|3613.3|3619.3|3613.3|3618|3612|3
1643375530000|2022-01-28 13:12:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643375540000|2022-01-28 13:12:20|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1643375550000|2022-01-28 13:12:30|3618.5|3612.5|3617.3|3611.3|3618.5|3612.5|3617.3|3611.3|3
1643375560000|2022-01-28 13:12:40|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1643375570000|2022-01-28 13:12:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643375580000|2022-01-28 13:13:00|3617|3611|3616.5|3610.5|3617|3611|3615|3609|6
1643375590000|2022-01-28 13:13:10|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|6
1643375600000|2022-01-28 13:13:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643375610000|2022-01-28 13:13:30|3618.3|3612.3|3620.3|3614.3|3620.5|3614.5|3618.3|3612.3|5
1643375620000|2022-01-28 13:13:40|3620|3614|3618.5|3612.5|3620|3614|3618.5|3612.5|4
1643375630000|2022-01-28 13:13:50|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643375640000|2022-01-28 13:14:00|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|5
1643375650000|2022-01-28 13:14:10|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1643375670000|2022-01-28 13:14:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643375680000|2022-01-28 13:14:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1643375720000|2022-01-28 13:15:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643375730000|2022-01-28 13:15:30|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|2
1643375740000|2022-01-28 13:15:40|3619.3|3613.3|3621.3|3615.3|3621.3|3615.3|3619.3|3613.3|3
1643375750000|2022-01-28 13:15:50|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1643375760000|2022-01-28 13:16:00|3620|3614|3620.3|3614.3|3620.5|3614.5|3619.8|3613.8|6
1643375770000|2022-01-28 13:16:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643375790000|2022-01-28 13:16:30|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643375800000|2022-01-28 13:16:40|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643375810000|2022-01-28 13:16:50|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|3
1643375820000|2022-01-28 13:17:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643375830000|2022-01-28 13:17:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643375860000|2022-01-28 13:17:40|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643375870000|2022-01-28 13:17:50|3618|3612|3619.3|3613.3|3619.3|3613.3|3617.8|3611.8|3
1643375880000|2022-01-28 13:18:00|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|3
1643375890000|2022-01-28 13:18:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643375900000|2022-01-28 13:18:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1643375910000|2022-01-28 13:18:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643375920000|2022-01-28 13:18:40|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|4
1643375930000|2022-01-28 13:18:50|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618|3612|4
1643375940000|2022-01-28 13:19:00|3618|3612|3619.3|3613.3|3619.3|3613.3|3618|3612|3
1643375950000|2022-01-28 13:19:10|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|3
1643375960000|2022-01-28 13:19:20|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643375970000|2022-01-28 13:19:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643375980000|2022-01-28 13:19:40|3619|3613|3617.8|3611.8|3619|3613|3617.8|3611.8|2
1643375990000|2022-01-28 13:19:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643376000000|2022-01-28 13:20:00|3617.8|3611.8|3618|3612|3618|3612|3617.5|3611.5|6
1643376010000|2022-01-28 13:20:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643376020000|2022-01-28 13:20:20|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643376040000|2022-01-28 13:20:40|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|3
1643376050000|2022-01-28 13:20:50|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|3
1643376060000|2022-01-28 13:21:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643376100000|2022-01-28 13:21:40|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1643376110000|2022-01-28 13:21:50|3616|3610|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|3
1643376120000|2022-01-28 13:22:00|3617.3|3611.3|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|3
1643376130000|2022-01-28 13:22:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643376150000|2022-01-28 13:22:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|4
1643376170000|2022-01-28 13:22:50|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|3
1643376180000|2022-01-28 13:23:00|3615.3|3609.3|3613.8|3607.8|3615.3|3609.3|3613.8|3607.8|5
1643376190000|2022-01-28 13:23:10|3614.5|3608.5|3614.5|3608.5|3615|3609|3614|3608|5
1643376200000|2022-01-28 13:23:20|3614.3|3608.3|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|6
1643376210000|2022-01-28 13:23:30|3614|3608|3614.3|3608.3|3614.8|3608.8|3614|3608|4
1643376230000|2022-01-28 13:23:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643376240000|2022-01-28 13:24:00|3614|3608|3614|3608|3614|3608|3613.5|3607.5|4
1643376270000|2022-01-28 13:24:30|3614.5|3608.5|3613|3607|3614.5|3608.5|3613|3607|4
1643376280000|2022-01-28 13:24:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643376310000|2022-01-28 13:25:10|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|2
1643376320000|2022-01-28 13:25:20|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643376330000|2022-01-28 13:25:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|4
1643376350000|2022-01-28 13:25:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643376360000|2022-01-28 13:26:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643376370000|2022-01-28 13:26:10|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|7
1643376380000|2022-01-28 13:26:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643376390000|2022-01-28 13:26:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643376430000|2022-01-28 13:27:10|3610.5|3604.5|3612|3606|3612.5|3606.5|3610.5|3604.5|5
1643376450000|2022-01-28 13:27:30|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1643376460000|2022-01-28 13:27:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643376470000|2022-01-28 13:27:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643376480000|2022-01-28 13:28:00|3610.3|3604.3|3610.8|3604.8|3611|3605|3610.3|3604.3|3
1643376490000|2022-01-28 13:28:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643376510000|2022-01-28 13:28:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643376520000|2022-01-28 13:28:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643376540000|2022-01-28 13:29:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643376550000|2022-01-28 13:29:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643376570000|2022-01-28 13:29:30|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643376590000|2022-01-28 13:29:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643376600000|2022-01-28 13:30:00|3610.8|3604.8|3612.3|3606.3|3612.8|3606.8|3610.5|3604.5|9
1643376610000|2022-01-28 13:30:10|3611.3|3605.3|3610|3604|3611.3|3605.3|3610|3604|5
1643376620000|2022-01-28 13:30:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643376630000|2022-01-28 13:30:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643376640000|2022-01-28 13:30:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643376650000|2022-01-28 13:30:50|3610.5|3604.5|3613.5|3607.5|3613.5|3607.5|3610|3604|8
1643376660000|2022-01-28 13:31:00|3613.3|3607.3|3613|3607|3613.5|3607.5|3613|3607|5
1643376670000|2022-01-28 13:31:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612|3606|6
1643376680000|2022-01-28 13:31:20|3613|3607|3614.3|3608.3|3614.8|3608.8|3613|3607|7
1643376690000|2022-01-28 13:31:30|3614.5|3608.5|3614.5|3608.5|3615|3609|3614.5|3608.5|5
1643376700000|2022-01-28 13:31:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643376710000|2022-01-28 13:31:50|3614|3608|3611.8|3605.8|3614|3608|3611.8|3605.8|3
1643376720000|2022-01-28 13:32:00|3611.5|3605.5|3610.8|3604.8|3611.8|3605.8|3610|3604|6
1643376730000|2022-01-28 13:32:10|3611|3605|3612.3|3606.3|3613.5|3607.5|3611|3605|6
1643376740000|2022-01-28 13:32:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643376750000|2022-01-28 13:32:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643376780000|2022-01-28 13:33:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643376790000|2022-01-28 13:33:10|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.3|3603.3|5
1643376820000|2022-01-28 13:33:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643376830000|2022-01-28 13:33:50|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.8|3603.8|5
1643376840000|2022-01-28 13:34:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643376850000|2022-01-28 13:34:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643376860000|2022-01-28 13:34:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643376870000|2022-01-28 13:34:30|3609|3603|3610.5|3604.5|3610.5|3604.5|3609|3603|3
1643376880000|2022-01-28 13:34:40|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|4
1643376890000|2022-01-28 13:34:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643376900000|2022-01-28 13:35:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643376910000|2022-01-28 13:35:10|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|2
1643376930000|2022-01-28 13:35:30|3611.8|3605.8|3612|3606|3612.5|3606.5|3611.8|3605.8|3
1643376940000|2022-01-28 13:35:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643376950000|2022-01-28 13:35:50|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643376970000|2022-01-28 13:36:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643376980000|2022-01-28 13:36:20|3611.5|3605.5|3615.3|3609.3|3615.5|3609.5|3611.5|3605.5|15
1643376990000|2022-01-28 13:36:30|3614.5|3608.5|3615.5|3609.5|3615.8|3609.8|3614.5|3608.5|3
1643377000000|2022-01-28 13:36:40|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|5
1643377010000|2022-01-28 13:36:50|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1643377020000|2022-01-28 13:37:00|3613.3|3607.3|3611.3|3605.3|3613.3|3607.3|3611.3|3605.3|6
1643377030000|2022-01-28 13:37:10|3613|3607|3613.3|3607.3|3614.3|3608.3|3613|3607|4
1643377040000|2022-01-28 13:37:20|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|2
1643377050000|2022-01-28 13:37:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643377060000|2022-01-28 13:37:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643377070000|2022-01-28 13:37:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643377080000|2022-01-28 13:38:00|3612.3|3606.3|3614.8|3608.8|3614.8|3608.8|3612.3|3606.3|6
1643377090000|2022-01-28 13:38:10|3614.5|3608.5|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|3
1643377100000|2022-01-28 13:38:20|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|2
1643377110000|2022-01-28 13:38:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643377120000|2022-01-28 13:38:40|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1643377130000|2022-01-28 13:38:50|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643377140000|2022-01-28 13:39:00|3614|3608|3614|3608|3614.3|3608.3|3613.5|3607.5|6
1643377150000|2022-01-28 13:39:10|3613.5|3607.5|3615.8|3609.8|3615.8|3609.8|3613.5|3607.5|5
1643377160000|2022-01-28 13:39:20|3615.5|3609.5|3615.8|3609.8|3616|3610|3615|3609|6
1643377170000|2022-01-28 13:39:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|2
1643377180000|2022-01-28 13:39:40|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|4
1643377190000|2022-01-28 13:39:50|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|3
1643377200000|2022-01-28 13:40:00|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|4
1643377210000|2022-01-28 13:40:10|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|3
1643377220000|2022-01-28 13:40:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643377240000|2022-01-28 13:40:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643377250000|2022-01-28 13:40:50|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643377260000|2022-01-28 13:41:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643377300000|2022-01-28 13:41:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643377310000|2022-01-28 13:41:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643377320000|2022-01-28 13:42:00|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3611.3|3605.3|3
1643377340000|2022-01-28 13:42:20|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643377350000|2022-01-28 13:42:30|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|4
1643377360000|2022-01-28 13:42:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643377370000|2022-01-28 13:42:50|3613.3|3607.3|3613.3|3607.3|3614|3608|3613|3607|5
1643377380000|2022-01-28 13:43:00|3613|3607|3613.8|3607.8|3613.8|3607.8|3612.5|3606.5|5
1643377390000|2022-01-28 13:43:10|3614|3608|3614|3608|3614|3608|3614|3608|1
1643377420000|2022-01-28 13:43:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643377430000|2022-01-28 13:43:50|3614|3608|3616.3|3610.3|3616.3|3610.3|3614|3608|3
1643377440000|2022-01-28 13:44:00|3617|3611|3615.3|3609.3|3617|3611|3615|3609|5
1643377450000|2022-01-28 13:44:10|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|3
1643377460000|2022-01-28 13:44:20|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|3
1643377470000|2022-01-28 13:44:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643377480000|2022-01-28 13:44:40|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|2
1643377490000|2022-01-28 13:44:50|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1643377500000|2022-01-28 13:45:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643377510000|2022-01-28 13:45:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643377520000|2022-01-28 13:45:20|3615|3609|3618.8|3612.8|3618.8|3612.8|3615|3609|2
1643377530000|2022-01-28 13:45:30|3619|3613|3620|3614|3621|3615|3619|3613|6
1643377540000|2022-01-28 13:45:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643377580000|2022-01-28 13:46:20|3619|3613|3618|3612|3619|3613|3617.5|3611.5|4
1643377590000|2022-01-28 13:46:30|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|4
1643377600000|2022-01-28 13:46:40|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|2
1643377610000|2022-01-28 13:46:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643377620000|2022-01-28 13:47:00|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|2
1643377630000|2022-01-28 13:47:10|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1643377640000|2022-01-28 13:47:20|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|2
1643377650000|2022-01-28 13:47:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643377660000|2022-01-28 13:47:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643377670000|2022-01-28 13:47:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643377680000|2022-01-28 13:48:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643377690000|2022-01-28 13:48:10|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1643377720000|2022-01-28 13:48:40|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|3
1643377730000|2022-01-28 13:48:50|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1643377740000|2022-01-28 13:49:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643377750000|2022-01-28 13:49:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643377760000|2022-01-28 13:49:20|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|5
1643377770000|2022-01-28 13:49:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1643377780000|2022-01-28 13:49:40|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1643377790000|2022-01-28 13:49:50|3617|3611|3617|3611|3617|3611|3616.3|3610.3|5
1643377800000|2022-01-28 13:50:00|3617.3|3611.3|3619|3613|3619|3613|3617.3|3611.3|5
1643377810000|2022-01-28 13:50:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643377820000|2022-01-28 13:50:20|3618.8|3612.8|3617.5|3611.5|3618.8|3612.8|3617.5|3611.5|4
1643377840000|2022-01-28 13:50:40|3617|3611|3616|3610|3617|3611|3615|3609|6
1643377860000|2022-01-28 13:51:00|3616.5|3610.5|3616.3|3610.3|3617|3611|3616.3|3610.3|4
1643377880000|2022-01-28 13:51:20|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643377890000|2022-01-28 13:51:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643377900000|2022-01-28 13:51:40|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|3
1643377920000|2022-01-28 13:52:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643377940000|2022-01-28 13:52:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643377960000|2022-01-28 13:52:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643377980000|2022-01-28 13:53:00|3613.8|3607.8|3613.5|3607.5|3614|3608|3613.3|3607.3|5
1643377990000|2022-01-28 13:53:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643378000000|2022-01-28 13:53:20|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|2
1643378010000|2022-01-28 13:53:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643378030000|2022-01-28 13:53:50|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|3
1643378040000|2022-01-28 13:54:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643378050000|2022-01-28 13:54:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643378060000|2022-01-28 13:54:20|3613.5|3607.5|3614.3|3608.3|3614.5|3608.5|3613.5|3607.5|3
1643378070000|2022-01-28 13:54:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643378100000|2022-01-28 13:55:00|3613.8|3607.8|3612.5|3606.5|3613.8|3607.8|3612|3606|5
1643378130000|2022-01-28 13:55:30|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|5
1643378140000|2022-01-28 13:55:40|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1643378180000|2022-01-28 13:56:20|3611|3605|3612.3|3606.3|3612.8|3606.8|3611|3605|6
1643378190000|2022-01-28 13:56:30|3612|3606|3611|3605|3612|3606|3611|3605|5
1643378200000|2022-01-28 13:56:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643378210000|2022-01-28 13:56:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643378220000|2022-01-28 13:57:00|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|3
1643378230000|2022-01-28 13:57:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611|3605|4
1643378240000|2022-01-28 13:57:20|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|4
1643378250000|2022-01-28 13:57:30|3611.8|3605.8|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1643378260000|2022-01-28 13:57:40|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|5
1643378270000|2022-01-28 13:57:50|3612|3606|3611.5|3605.5|3612|3606|3610.3|3604.3|5
1643378280000|2022-01-28 13:58:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|4
1643378290000|2022-01-28 13:58:10|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1643378320000|2022-01-28 13:58:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643378330000|2022-01-28 13:58:50|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643378340000|2022-01-28 13:59:00|3612|3606|3611.3|3605.3|3612|3606|3611|3605|3
1643378350000|2022-01-28 13:59:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643378390000|2022-01-28 13:59:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643378410000|2022-01-28 14:00:10|3610.8|3604.8|3613.3|3607.3|3614|3608|3610.8|3604.8|9
1643378420000|2022-01-28 14:00:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643378430000|2022-01-28 14:00:30|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|2
1643378440000|2022-01-28 14:00:40|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|4
1643378490000|2022-01-28 14:01:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643378500000|2022-01-28 14:01:40|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|2
1643378510000|2022-01-28 14:01:50|3614.3|3608.3|3616.8|3610.8|3616.8|3610.8|3614.3|3608.3|8
1643378520000|2022-01-28 14:02:00|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643378540000|2022-01-28 14:02:20|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|2
1643378550000|2022-01-28 14:02:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|4
1643378560000|2022-01-28 14:02:40|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612|3606|3
1643378570000|2022-01-28 14:02:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643378580000|2022-01-28 14:03:00|3612|3606|3613|3607|3613.3|3607.3|3611.8|3605.8|6
1643378590000|2022-01-28 14:03:10|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612|3606|3
1643378600000|2022-01-28 14:03:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643378620000|2022-01-28 14:03:40|3611.5|3605.5|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|4
1643378640000|2022-01-28 14:04:00|3612.3|3606.3|3614.5|3608.5|3615.5|3609.5|3612.3|3606.3|10
1643378650000|2022-01-28 14:04:10|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643378660000|2022-01-28 14:04:20|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643378670000|2022-01-28 14:04:30|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615|3609|4
1643378680000|2022-01-28 14:04:40|3615.8|3609.8|3617.5|3611.5|3617.5|3611.5|3615.8|3609.8|5
1643378690000|2022-01-28 14:04:50|3617.3|3611.3|3618.5|3612.5|3618.5|3612.5|3617.3|3611.3|5
1643378700000|2022-01-28 14:05:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3617.8|3611.8|6
1643378710000|2022-01-28 14:05:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1643378720000|2022-01-28 14:05:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643378730000|2022-01-28 14:05:30|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1643378750000|2022-01-28 14:05:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643378780000|2022-01-28 14:06:20|3619|3613|3620.3|3614.3|3621.3|3615.3|3619|3613|9
1643378790000|2022-01-28 14:06:30|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|3
1643378800000|2022-01-28 14:06:40|3621|3615|3620.5|3614.5|3621.3|3615.3|3619.5|3613.5|8
1643378810000|2022-01-28 14:06:50|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643378820000|2022-01-28 14:07:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1643378830000|2022-01-28 14:07:10|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.5|3612.5|6
1643378840000|2022-01-28 14:07:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|4
1643378850000|2022-01-28 14:07:30|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1643378860000|2022-01-28 14:07:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1643378870000|2022-01-28 14:07:50|3618.3|3612.3|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|4
1643378880000|2022-01-28 14:08:00|3619.5|3613.5|3620|3614|3620.3|3614.3|3619.5|3613.5|5
1643378890000|2022-01-28 14:08:10|3619.5|3613.5|3617.5|3611.5|3619.5|3613.5|3617.5|3611.5|7
1643378900000|2022-01-28 14:08:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1643378910000|2022-01-28 14:08:30|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1643378960000|2022-01-28 14:09:20|3618|3612|3617.8|3611.8|3619.3|3613.3|3617.8|3611.8|7
1643378970000|2022-01-28 14:09:30|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|3
1643378980000|2022-01-28 14:09:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643378990000|2022-01-28 14:09:50|3619|3613|3617.5|3611.5|3619|3613|3617.3|3611.3|8
1643379000000|2022-01-28 14:10:00|3617.8|3611.8|3618.3|3612.3|3619|3613|3617.8|3611.8|6
1643379020000|2022-01-28 14:10:20|3618|3612|3617.5|3611.5|3618|3612|3617|3611|5
1643379030000|2022-01-28 14:10:30|3617.3|3611.3|3616.8|3610.8|3617.5|3611.5|3616.5|3610.5|6
1643379040000|2022-01-28 14:10:40|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1643379100000|2022-01-28 14:11:40|3615.5|3609.5|3614.3|3608.3|3615.5|3609.5|3614|3608|5
1643379110000|2022-01-28 14:11:50|3614|3608|3614.5|3608.5|3614.8|3608.8|3614|3608|5
1643379120000|2022-01-28 14:12:00|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|6
1643379130000|2022-01-28 14:12:10|3614|3608|3614|3608|3614.3|3608.3|3613.5|3607.5|5
1643379140000|2022-01-28 14:12:20|3614.3|3608.3|3614.8|3608.8|3615|3609|3614.3|3608.3|4
1643379150000|2022-01-28 14:12:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643379160000|2022-01-28 14:12:40|3615|3609|3614.5|3608.5|3615|3609|3614.3|3608.3|4
1643379170000|2022-01-28 14:12:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643379180000|2022-01-28 14:13:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614|3608|3
1643379190000|2022-01-28 14:13:10|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1643379220000|2022-01-28 14:13:40|3614.5|3608.5|3615|3609|3615.3|3609.3|3614.5|3608.5|3
1643379230000|2022-01-28 14:13:50|3614.3|3608.3|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|3
1643379240000|2022-01-28 14:14:00|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1643379260000|2022-01-28 14:14:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643379280000|2022-01-28 14:14:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643379290000|2022-01-28 14:14:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1643379300000|2022-01-28 14:15:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643379310000|2022-01-28 14:15:10|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643379320000|2022-01-28 14:15:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643379330000|2022-01-28 14:15:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643379340000|2022-01-28 14:15:40|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643379350000|2022-01-28 14:15:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643379360000|2022-01-28 14:16:00|3615.8|3609.8|3617.3|3611.3|3617.8|3611.8|3615.8|3609.8|4
1643379370000|2022-01-28 14:16:10|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|4
1643379410000|2022-01-28 14:16:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643379420000|2022-01-28 14:17:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1643379430000|2022-01-28 14:17:10|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|2
1643379470000|2022-01-28 14:17:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643379500000|2022-01-28 14:18:20|3620.8|3614.8|3620|3614|3620.8|3614.8|3620|3614|2
1643379530000|2022-01-28 14:18:50|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643379540000|2022-01-28 14:19:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643379560000|2022-01-28 14:19:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643379580000|2022-01-28 14:19:40|3618|3612|3620.3|3614.3|3620.3|3614.3|3618|3612|4
1643379610000|2022-01-28 14:20:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643379620000|2022-01-28 14:20:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643379630000|2022-01-28 14:20:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643379640000|2022-01-28 14:20:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|3
1643379650000|2022-01-28 14:20:50|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.8|3613.8|2
1643379700000|2022-01-28 14:21:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1643379710000|2022-01-28 14:21:50|3620.5|3614.5|3620|3614|3620.5|3614.5|3618.8|3612.8|6
1643379740000|2022-01-28 14:22:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643379780000|2022-01-28 14:23:00|3620|3614|3621.8|3615.8|3621.8|3615.8|3620|3614|3
1643379800000|2022-01-28 14:23:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643379810000|2022-01-28 14:23:30|3622.3|3616.3|3623.8|3617.8|3623.8|3617.8|3622.3|3616.3|2
1643379820000|2022-01-28 14:23:40|3623.5|3617.5|3622.3|3616.3|3623.5|3617.5|3622.3|3616.3|2
1643379850000|2022-01-28 14:24:10|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1643379870000|2022-01-28 14:24:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643379880000|2022-01-28 14:24:40|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643379920000|2022-01-28 14:25:20|3623|3617|3623.8|3617.8|3623.8|3617.8|3623|3617|2
1643379950000|2022-01-28 14:25:50|3624.8|3618.8|3630.3|3624.3|3630.5|3624.5|3624.8|3618.8|4
1643379960000|2022-01-28 14:26:00|3630.4|3624.4|3631.5|3625.5|3631.5|3625.5|3630.4|3624.4|4
1643379980000|2022-01-28 14:26:20|3631.3|3625.3|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|5
1643379990000|2022-01-28 14:26:30|3630|3624|3628.8|3622.8|3630|3624|3628.8|3622.8|7
1643380010000|2022-01-28 14:26:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643380030000|2022-01-28 14:27:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643380060000|2022-01-28 14:27:40|3628|3622|3627.3|3621.3|3628|3622|3625.8|3619.8|4
1643380140000|2022-01-28 14:29:00|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643380170000|2022-01-28 14:29:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643380180000|2022-01-28 14:29:40|3626|3620|3624|3618|3626|3620|3624|3618|3
1643380190000|2022-01-28 14:29:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643380200000|2022-01-28 14:30:00|3624|3618|3627|3621|3628.5|3622.5|3624|3618|7
1643380210000|2022-01-28 14:30:10|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|2
1643380230000|2022-01-28 14:30:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643380260000|2022-01-28 14:31:00|3626.3|3620.3|3624.8|3618.8|3626.3|3620.3|3624.8|3618.8|2
1643380270000|2022-01-28 14:31:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643380280000|2022-01-28 14:31:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1643380290000|2022-01-28 14:31:30|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|3
1643380340000|2022-01-28 14:32:20|3623.5|3617.5|3625.3|3619.3|3625.3|3619.3|3623.5|3617.5|2
1643380350000|2022-01-28 14:32:30|3625|3619|3622.8|3616.8|3625|3619|3622.8|3616.8|4
1643380360000|2022-01-28 14:32:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643380400000|2022-01-28 14:33:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.8|3615.8|4
1643380420000|2022-01-28 14:33:40|3621.8|3615.8|3619.8|3613.8|3621.8|3615.8|3619.5|3613.5|4
1643380430000|2022-01-28 14:33:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643380440000|2022-01-28 14:34:00|3619|3613|3619.5|3613.5|3619.5|3613.5|3618|3612|4
1643380460000|2022-01-28 14:34:20|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1643380470000|2022-01-28 14:34:30|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.8|3613.8|2
1643380480000|2022-01-28 14:34:40|3621|3615|3620.8|3614.8|3621|3615|3620.3|3614.3|5
1643380500000|2022-01-28 14:35:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643380510000|2022-01-28 14:35:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643380520000|2022-01-28 14:35:20|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|6
1643380530000|2022-01-28 14:35:30|3620.3|3614.3|3617.5|3611.5|3620.3|3614.3|3617.3|3611.3|9
1643380540000|2022-01-28 14:35:40|3617.3|3611.3|3616.3|3610.3|3617.3|3611.3|3615.8|3609.8|8
1643380550000|2022-01-28 14:35:50|3616|3610|3616|3610|3616|3610|3614.8|3608.8|4
1643380560000|2022-01-28 14:36:00|3616.5|3610.5|3618.3|3612.3|3618.3|3612.3|3616.5|3610.5|5
1643380570000|2022-01-28 14:36:10|3618|3612|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|4
1643380580000|2022-01-28 14:36:20|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|4
1643380590000|2022-01-28 14:36:30|3618.8|3612.8|3619.5|3613.5|3620.5|3614.5|3618.8|3612.8|5
1643380600000|2022-01-28 14:36:40|3619|3613|3618.8|3612.8|3619|3613|3618.3|3612.3|3
1643380630000|2022-01-28 14:37:10|3619|3613|3620.5|3614.5|3620.5|3614.5|3619|3613|3
1643380640000|2022-01-28 14:37:20|3620.8|3614.8|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|5
1643380650000|2022-01-28 14:37:30|3620.3|3614.3|3623.9|3617.9|3623.9|3617.9|3620.3|3614.3|4
1643380660000|2022-01-28 14:37:40|3623.4|3617.4|3623.8|3617.8|3623.8|3617.8|3623.4|3617.4|2
1643380670000|2022-01-28 14:37:50|3625.3|3619.3|3625.5|3619.5|3626.5|3620.5|3624.8|3618.8|6
1643380680000|2022-01-28 14:38:00|3625.4|3619.4|3628.1|3622.1|3628.1|3622.1|3625|3619|6
1643380690000|2022-01-28 14:38:10|3628.4|3622.4|3629.5|3623.5|3629.5|3623.5|3628.4|3622.4|2
1643380700000|2022-01-28 14:38:20|3629.4|3623.4|3628.8|3622.8|3629.4|3623.4|3628.8|3622.8|3
1643380710000|2022-01-28 14:38:30|3628.6|3622.6|3629.3|3623.3|3629.3|3623.3|3627.8|3621.8|7
1643380720000|2022-01-28 14:38:40|3629.1|3623.1|3629.5|3623.5|3629.5|3623.5|3629.1|3623.1|2
1643380740000|2022-01-28 14:39:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643380750000|2022-01-28 14:39:10|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1643380760000|2022-01-28 14:39:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643380770000|2022-01-28 14:39:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1643380800000|2022-01-28 14:40:00|3629.5|3623.5|3630|3624|3630|3624|3629.3|3623.3|4
1643380810000|2022-01-28 14:40:10|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1643380820000|2022-01-28 14:40:20|3630.5|3624.5|3632.5|3626.5|3632.5|3626.5|3630.5|3624.5|4
1643380830000|2022-01-28 14:40:30|3632.4|3626.4|3635.3|3629.3|3635.3|3629.3|3632.4|3626.4|6
1643380840000|2022-01-28 14:40:40|3634.9|3628.9|3636|3630|3636|3630|3634.9|3628.9|3
1643380850000|2022-01-28 14:40:50|3635|3629|3636|3630|3636|3630|3635|3629|2
1643380870000|2022-01-28 14:41:10|3635.8|3629.8|3633.8|3627.8|3636|3630|3633.8|3627.8|6
1643380880000|2022-01-28 14:41:20|3633.5|3627.5|3635|3629|3635|3629|3633.5|3627.5|4
1643380890000|2022-01-28 14:41:30|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1643380900000|2022-01-28 14:41:40|3634|3628|3633.3|3627.3|3634|3628|3632.8|3626.8|5
1643380910000|2022-01-28 14:41:50|3633.8|3627.8|3634|3628|3634.5|3628.5|3633.5|3627.5|4
1643380930000|2022-01-28 14:42:10|3633.3|3627.3|3632.8|3626.8|3633.8|3627.8|3632.8|3626.8|4
1643380940000|2022-01-28 14:42:20|3632.5|3626.5|3634|3628|3634|3628|3632.5|3626.5|4
1643380950000|2022-01-28 14:42:30|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1643380960000|2022-01-28 14:42:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643380970000|2022-01-28 14:42:50|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1643380980000|2022-01-28 14:43:00|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|2
1643381000000|2022-01-28 14:43:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643381010000|2022-01-28 14:43:30|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1643381020000|2022-01-28 14:43:40|3632.3|3626.3|3633.5|3627.5|3633.5|3627.5|3632.3|3626.3|3
1643381040000|2022-01-28 14:44:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643381060000|2022-01-28 14:44:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643381070000|2022-01-28 14:44:30|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|3
1643381080000|2022-01-28 14:44:40|3632.3|3626.3|3633.3|3627.3|3633.8|3627.8|3632.3|3626.3|9
1643381090000|2022-01-28 14:44:50|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1643381100000|2022-01-28 14:45:00|3632|3626|3631.5|3625.5|3632|3626|3631.3|3625.3|6
1643381110000|2022-01-28 14:45:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643381130000|2022-01-28 14:45:30|3631.3|3625.3|3628.3|3622.3|3631.3|3625.3|3628.3|3622.3|4
1643381140000|2022-01-28 14:45:40|3627.3|3621.3|3626.5|3620.5|3627.8|3621.8|3626.5|3620.5|4
1643381180000|2022-01-28 14:46:20|3625.5|3619.5|3627|3621|3627|3621|3624.8|3618.8|6
1643381190000|2022-01-28 14:46:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643381200000|2022-01-28 14:46:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3624.8|3618.8|7
1643381220000|2022-01-28 14:47:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643381230000|2022-01-28 14:47:10|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643381240000|2022-01-28 14:47:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643381250000|2022-01-28 14:47:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643381260000|2022-01-28 14:47:40|3626|3620|3626|3620|3626|3620|3625.3|3619.3|5
1643381280000|2022-01-28 14:48:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643381290000|2022-01-28 14:48:10|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643381310000|2022-01-28 14:48:30|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|4
1643381320000|2022-01-28 14:48:40|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|2
1643381330000|2022-01-28 14:48:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643381340000|2022-01-28 14:49:00|3626.5|3620.5|3628|3622|3628|3622|3625|3619|9
1643381370000|2022-01-28 14:49:30|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643381380000|2022-01-28 14:49:40|3628.8|3622.8|3621.5|3615.5|3628.8|3622.8|3621.3|3615.3|9
1643381390000|2022-01-28 14:49:50|3621.3|3615.3|3620|3614|3621.3|3615.3|3620|3614|4
1643381400000|2022-01-28 14:50:00|3619.8|3613.8|3621.5|3615.5|3621.5|3615.5|3619.8|3613.8|4
1643381410000|2022-01-28 14:50:10|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|3
1643381430000|2022-01-28 14:50:30|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|3
1643381440000|2022-01-28 14:50:40|3619.5|3613.5|3620.8|3614.8|3620.8|3614.8|3619.5|3613.5|2
1643381450000|2022-01-28 14:50:50|3621|3615|3622|3616|3622.3|3616.3|3621|3615|3
1643381460000|2022-01-28 14:51:00|3622.3|3616.3|3626.5|3620.5|3626.5|3620.5|3622.3|3616.3|6
1643381470000|2022-01-28 14:51:10|3627|3621|3627.8|3621.8|3628|3622|3627|3621|5
1643381480000|2022-01-28 14:51:20|3628|3622|3629|3623|3629.3|3623.3|3628|3622|3
1643381490000|2022-01-28 14:51:30|3628.5|3622.5|3626.3|3620.3|3628.5|3622.5|3626.3|3620.3|4
1643381500000|2022-01-28 14:51:40|3626|3620|3625.3|3619.3|3626|3620|3624.8|3618.8|4
1643381510000|2022-01-28 14:51:50|3625|3619|3623.8|3617.8|3625|3619|3623.8|3617.8|4
1643381520000|2022-01-28 14:52:00|3623.5|3617.5|3624|3618|3624|3618|3623.5|3617.5|3
1643381540000|2022-01-28 14:52:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643381550000|2022-01-28 14:52:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1643381560000|2022-01-28 14:52:40|3623.8|3617.8|3624.3|3618.3|3624.8|3618.8|3623.5|3617.5|8
1643381570000|2022-01-28 14:52:50|3623.3|3617.3|3623.5|3617.5|3624.8|3618.8|3623.3|3617.3|4
1643381580000|2022-01-28 14:53:00|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3624.5|3618.5|4
1643381600000|2022-01-28 14:53:20|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1643381610000|2022-01-28 14:53:30|3626.8|3620.8|3628|3622|3628|3622|3626.8|3620.8|3
1643381630000|2022-01-28 14:53:50|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3626.5|3620.5|7
1643381640000|2022-01-28 14:54:00|3628.5|3622.5|3628|3622|3629.5|3623.5|3627.8|3621.8|5
1643381650000|2022-01-28 14:54:10|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643381660000|2022-01-28 14:54:20|3628.3|3622.3|3625.6|3619.6|3628.3|3622.3|3625.6|3619.6|3
1643381670000|2022-01-28 14:54:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643381680000|2022-01-28 14:54:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643381690000|2022-01-28 14:54:50|3624.8|3618.8|3627.3|3621.3|3627.3|3621.3|3624.8|3618.8|3
1643381700000|2022-01-28 14:55:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643381710000|2022-01-28 14:55:10|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643381720000|2022-01-28 14:55:20|3627.5|3621.5|3627|3621|3627.5|3621.5|3625.8|3619.8|5
1643381730000|2022-01-28 14:55:30|3627.3|3621.3|3622.3|3616.3|3627.3|3621.3|3621.4|3615.4|4
1643381750000|2022-01-28 14:55:50|3621.1|3615.1|3621|3615|3621.6|3615.6|3620.5|3614.5|6
1643381760000|2022-01-28 14:56:00|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|5
1643381770000|2022-01-28 14:56:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643381780000|2022-01-28 14:56:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643381790000|2022-01-28 14:56:30|3621.8|3615.8|3623|3617|3623|3617|3621.8|3615.8|3
1643381800000|2022-01-28 14:56:40|3622.3|3616.3|3619.3|3613.3|3622.3|3616.3|3619.3|3613.3|4
1643381810000|2022-01-28 14:56:50|3619.5|3613.5|3620.3|3614.3|3621|3615|3619.5|3613.5|6
1643381850000|2022-01-28 14:57:30|3619.8|3613.8|3619|3613|3619.8|3613.8|3618.5|3612.5|5
1643381860000|2022-01-28 14:57:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643381870000|2022-01-28 14:57:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|3
1643381880000|2022-01-28 14:58:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643381900000|2022-01-28 14:58:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643381910000|2022-01-28 14:58:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643381940000|2022-01-28 14:59:00|3620.3|3614.3|3624|3618|3624|3618|3620.3|3614.3|7
1643381970000|2022-01-28 14:59:30|3624.8|3618.8|3621.5|3615.5|3624.8|3618.8|3621.5|3615.5|4
1643381980000|2022-01-28 14:59:40|3621.8|3615.8|3622.8|3616.8|3622.8|3616.8|3620.5|3614.5|7
1643381990000|2022-01-28 14:59:50|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1643382000000|2022-01-28 15:00:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643382010000|2022-01-28 15:00:10|3623.8|3617.8|3624|3618|3624|3618|3623.3|3617.3|4
1643382030000|2022-01-28 15:00:30|3623.9|3617.9|3624.5|3618.5|3624.5|3618.5|3623.9|3617.9|2
1643382040000|2022-01-28 15:00:40|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|2
1643382050000|2022-01-28 15:00:50|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1643382060000|2022-01-28 15:01:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643382070000|2022-01-28 15:01:10|3625.3|3619.3|3625|3619|3626|3620|3624.8|3618.8|5
1643382090000|2022-01-28 15:01:30|3624.8|3618.8|3623.8|3617.8|3624.8|3618.8|3623.8|3617.8|4
1643382100000|2022-01-28 15:01:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643382120000|2022-01-28 15:02:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643382130000|2022-01-28 15:02:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1643382150000|2022-01-28 15:02:30|3621.3|3615.3|3623|3617|3623.8|3617.8|3621.3|3615.3|4
1643382160000|2022-01-28 15:02:40|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|4
1643382170000|2022-01-28 15:02:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643382180000|2022-01-28 15:03:00|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|3
1643382190000|2022-01-28 15:03:10|3624.3|3618.3|3622|3616|3624.3|3618.3|3622|3616|3
1643382210000|2022-01-28 15:03:30|3621.3|3615.3|3622.5|3616.5|3622.5|3616.5|3621.3|3615.3|2
1643382220000|2022-01-28 15:03:40|3622|3616|3623.3|3617.3|3623.3|3617.3|3622|3616|2
1643382240000|2022-01-28 15:04:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643382260000|2022-01-28 15:04:20|3623.5|3617.5|3623.3|3617.3|3624.3|3618.3|3623.3|3617.3|6
1643382270000|2022-01-28 15:04:30|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|3
1643382280000|2022-01-28 15:04:40|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643382290000|2022-01-28 15:04:50|3621.5|3615.5|3623|3617|3623|3617|3621.5|3615.5|2
1643382330000|2022-01-28 15:05:30|3623.3|3617.3|3625.3|3619.3|3625.3|3619.3|3623.3|3617.3|4
1643382340000|2022-01-28 15:05:40|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1643382350000|2022-01-28 15:05:50|3624.5|3618.5|3626.3|3620.3|3627.5|3621.5|3624.5|3618.5|7
1643382360000|2022-01-28 15:06:00|3625.5|3619.5|3626|3620|3626|3620|3625|3619|6
1643382370000|2022-01-28 15:06:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643382380000|2022-01-28 15:06:20|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643382390000|2022-01-28 15:06:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643382400000|2022-01-28 15:06:40|3625.8|3619.8|3627|3621|3627|3621|3625.8|3619.8|2
1643382410000|2022-01-28 15:06:50|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|3
1643382430000|2022-01-28 15:07:10|3627.8|3621.8|3626|3620|3627.8|3621.8|3626|3620|4
1643382440000|2022-01-28 15:07:20|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643382460000|2022-01-28 15:07:40|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643382490000|2022-01-28 15:08:10|3626.5|3620.5|3627.5|3621.5|3627.8|3621.8|3626.5|3620.5|3
1643382500000|2022-01-28 15:08:20|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1643382530000|2022-01-28 15:08:50|3626|3620|3624.5|3618.5|3626|3620|3624.5|3618.5|2
1643382540000|2022-01-28 15:09:00|3624.3|3618.3|3623.5|3617.5|3624.3|3618.3|3623.5|3617.5|4
1643382550000|2022-01-28 15:09:10|3622|3616|3623|3617|3623|3617|3622|3616|2
1643382560000|2022-01-28 15:09:20|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643382570000|2022-01-28 15:09:30|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1643382580000|2022-01-28 15:09:40|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3624.5|3618.5|2
1643382590000|2022-01-28 15:09:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1643382600000|2022-01-28 15:10:00|3625.8|3619.8|3625|3619|3625.8|3619.8|3625|3619|4
1643382610000|2022-01-28 15:10:10|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|2
1643382620000|2022-01-28 15:10:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643382630000|2022-01-28 15:10:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643382640000|2022-01-28 15:10:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643382660000|2022-01-28 15:11:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643382670000|2022-01-28 15:11:10|3625.5|3619.5|3627.3|3621.3|3627.3|3621.3|3625.5|3619.5|2
1643382690000|2022-01-28 15:11:30|3627.5|3621.5|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|3
1643382700000|2022-01-28 15:11:40|3627|3621|3626.3|3620.3|3627.3|3621.3|3626.3|3620.3|5
1643382710000|2022-01-28 15:11:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643382720000|2022-01-28 15:12:00|3627|3621|3627.8|3621.8|3627.8|3621.8|3627|3621|2
1643382730000|2022-01-28 15:12:10|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643382740000|2022-01-28 15:12:20|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1643382750000|2022-01-28 15:12:30|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|3
1643382780000|2022-01-28 15:13:00|3629|3623|3627.5|3621.5|3629.5|3623.5|3627.5|3621.5|6
1643382790000|2022-01-28 15:13:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643382820000|2022-01-28 15:13:40|3626.5|3620.5|3627.8|3621.8|3627.8|3621.8|3626.3|3620.3|4
1643382900000|2022-01-28 15:15:00|3627.3|3621.3|3627.5|3621.5|3628|3622|3627.3|3621.3|4
1643382910000|2022-01-28 15:15:10|3628.3|3622.3|3627.3|3621.3|3628.3|3622.3|3627.3|3621.3|3
1643382920000|2022-01-28 15:15:20|3627|3621|3627.3|3621.3|3628.3|3622.3|3626.8|3620.8|4
1643382930000|2022-01-28 15:15:30|3627|3621|3627|3621|3627|3621|3626.8|3620.8|3
1643382940000|2022-01-28 15:15:40|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|2
1643382950000|2022-01-28 15:15:50|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625.5|3619.5|4
1643382960000|2022-01-28 15:16:00|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|2
1643382970000|2022-01-28 15:16:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643382980000|2022-01-28 15:16:20|3626|3620|3625.8|3619.8|3626|3620|3624.8|3618.8|4
1643382990000|2022-01-28 15:16:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643383020000|2022-01-28 15:17:00|3625.8|3619.8|3626.8|3620.8|3627|3621|3625.8|3619.8|3
1643383040000|2022-01-28 15:17:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643383110000|2022-01-28 15:18:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|4
1643383120000|2022-01-28 15:18:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643383140000|2022-01-28 15:19:00|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643383150000|2022-01-28 15:19:10|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643383170000|2022-01-28 15:19:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1643383190000|2022-01-28 15:19:50|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|3
1643383240000|2022-01-28 15:20:40|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|2
1643383250000|2022-01-28 15:20:50|3623|3617|3622.8|3616.8|3623|3617|3622.3|3616.3|4
1643383270000|2022-01-28 15:21:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.8|3615.8|5
1643383290000|2022-01-28 15:21:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643383300000|2022-01-28 15:21:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643383330000|2022-01-28 15:22:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643383350000|2022-01-28 15:22:30|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643383410000|2022-01-28 15:23:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643383430000|2022-01-28 15:23:50|3621.5|3615.5|3623.8|3617.8|3623.8|3617.8|3621.5|3615.5|3
1643383440000|2022-01-28 15:24:00|3622.8|3616.8|3622|3616|3622.8|3616.8|3622|3616|4
1643383480000|2022-01-28 15:24:40|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1643383490000|2022-01-28 15:24:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643383500000|2022-01-28 15:25:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643383560000|2022-01-28 15:26:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643383610000|2022-01-28 15:26:50|3620.3|3614.3|3618.5|3612.5|3620.3|3614.3|3618.5|3612.5|4
1643383620000|2022-01-28 15:27:00|3618.3|3612.3|3616|3610|3618.3|3612.3|3616|3610|9
1643383630000|2022-01-28 15:27:10|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|4
1643383640000|2022-01-28 15:27:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643383650000|2022-01-28 15:27:30|3614.8|3608.8|3619.5|3613.5|3620.5|3614.5|3614.8|3608.8|5
1643383660000|2022-01-28 15:27:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643383670000|2022-01-28 15:27:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643383680000|2022-01-28 15:28:00|3620.3|3614.3|3622.8|3616.8|3623|3617|3620.3|3614.3|3
1643383700000|2022-01-28 15:28:20|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|3
1643383710000|2022-01-28 15:28:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643383720000|2022-01-28 15:28:40|3621.8|3615.8|3625|3619|3628.3|3622.3|3621.8|3615.8|7
1643383730000|2022-01-28 15:28:50|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1643383740000|2022-01-28 15:29:00|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1643383750000|2022-01-28 15:29:10|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643383780000|2022-01-28 15:29:40|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643383820000|2022-01-28 15:30:20|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1643383830000|2022-01-28 15:30:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643383840000|2022-01-28 15:30:40|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|2
1643383850000|2022-01-28 15:30:50|3627.8|3621.8|3626.8|3620.8|3627.8|3621.8|3626.8|3620.8|2
1643383920000|2022-01-28 15:32:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643383930000|2022-01-28 15:32:10|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|3
1643383940000|2022-01-28 15:32:20|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623.5|3617.5|7
1643383950000|2022-01-28 15:32:30|3623.8|3617.8|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|4
1643383980000|2022-01-28 15:33:00|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1643383990000|2022-01-28 15:33:10|3623|3617|3623|3617|3623|3617|3622.8|3616.8|3
1643384020000|2022-01-28 15:33:40|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643384030000|2022-01-28 15:33:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643384040000|2022-01-28 15:34:00|3623|3617|3622|3616|3623|3617|3622|3616|2
1643384050000|2022-01-28 15:34:10|3621.8|3615.8|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|3
1643384060000|2022-01-28 15:34:20|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1643384070000|2022-01-28 15:34:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643384080000|2022-01-28 15:34:40|3620|3614|3622.3|3616.3|3622.3|3616.3|3620|3614|3
1643384090000|2022-01-28 15:34:50|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.3|3616.3|5
1643384110000|2022-01-28 15:35:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643384120000|2022-01-28 15:35:20|3623|3617|3623|3617|3623|3617|3623|3617|1
1643384130000|2022-01-28 15:35:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643384170000|2022-01-28 15:36:10|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643384180000|2022-01-28 15:36:20|3623.3|3617.3|3624|3618|3624|3618|3623.3|3617.3|2
1643384190000|2022-01-28 15:36:30|3624.3|3618.3|3626.3|3620.3|3626.3|3620.3|3624.3|3618.3|2
1643384200000|2022-01-28 15:36:40|3625.8|3619.8|3623.5|3617.5|3625.8|3619.8|3623.5|3617.5|4
1643384220000|2022-01-28 15:37:00|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|4
1643384230000|2022-01-28 15:37:10|3624.3|3618.3|3621|3615|3624.3|3618.3|3621|3615|3
1643384240000|2022-01-28 15:37:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643384250000|2022-01-28 15:37:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643384280000|2022-01-28 15:38:00|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643384300000|2022-01-28 15:38:20|3622.3|3616.3|3623.3|3617.3|3623.3|3617.3|3622.3|3616.3|2
1643384310000|2022-01-28 15:38:30|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1643384320000|2022-01-28 15:38:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643384340000|2022-01-28 15:39:00|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1643384350000|2022-01-28 15:39:10|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1643384360000|2022-01-28 15:39:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.8|3615.8|4
1643384370000|2022-01-28 15:39:30|3622.3|3616.3|3623.5|3617.5|3623.5|3617.5|3622.3|3616.3|2
1643384410000|2022-01-28 15:40:10|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|2
1643384420000|2022-01-28 15:40:20|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|2
1643384430000|2022-01-28 15:40:30|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|3
1643384450000|2022-01-28 15:40:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643384480000|2022-01-28 15:41:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643384490000|2022-01-28 15:41:30|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|2
1643384500000|2022-01-28 15:41:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643384510000|2022-01-28 15:41:50|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1643384530000|2022-01-28 15:42:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643384610000|2022-01-28 15:43:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643384620000|2022-01-28 15:43:40|3617.5|3611.5|3615.3|3609.3|3617.5|3611.5|3615.3|3609.3|5
1643384650000|2022-01-28 15:44:10|3616|3610|3617|3611|3617|3611|3616|3610|3
1643384690000|2022-01-28 15:44:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1643384710000|2022-01-28 15:45:10|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|2
1643384750000|2022-01-28 15:45:50|3617.5|3611.5|3616|3610|3617.5|3611.5|3615.8|3609.8|5
1643384760000|2022-01-28 15:46:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643384810000|2022-01-28 15:46:50|3616|3610|3615|3609|3616|3610|3615|3609|3
1643384820000|2022-01-28 15:47:00|3615.3|3609.3|3616.8|3610.8|3616.8|3610.8|3614.8|3608.8|4
1643384830000|2022-01-28 15:47:10|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1643384840000|2022-01-28 15:47:20|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|3
1643384850000|2022-01-28 15:47:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643384860000|2022-01-28 15:47:40|3619.8|3613.8|3619.3|3613.3|3620.5|3614.5|3619|3613|7
1643384870000|2022-01-28 15:47:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643384880000|2022-01-28 15:48:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1643384900000|2022-01-28 15:48:20|3619|3613|3617.3|3611.3|3619|3613|3617.3|3611.3|8
1643384920000|2022-01-28 15:48:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643384930000|2022-01-28 15:48:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|4
1643384940000|2022-01-28 15:49:00|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|2
1643384960000|2022-01-28 15:49:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643384970000|2022-01-28 15:49:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643384980000|2022-01-28 15:49:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643384990000|2022-01-28 15:49:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|2
1643385030000|2022-01-28 15:50:30|3619.8|3613.8|3620.8|3614.8|3621.3|3615.3|3619.8|3613.8|3
1643385040000|2022-01-28 15:50:40|3620.3|3614.3|3618.3|3612.3|3620.3|3614.3|3618.3|3612.3|7
1643385050000|2022-01-28 15:50:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643385060000|2022-01-28 15:51:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643385070000|2022-01-28 15:51:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643385090000|2022-01-28 15:51:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619|3613|3
1643385100000|2022-01-28 15:51:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643385110000|2022-01-28 15:51:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643385150000|2022-01-28 15:52:30|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|2
1643385170000|2022-01-28 15:52:50|3619|3613|3618|3612|3619|3613|3618|3612|4
1643385180000|2022-01-28 15:53:00|3617.8|3611.8|3617.3|3611.3|3618.3|3612.3|3616.8|3610.8|7
1643385200000|2022-01-28 15:53:20|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1643385240000|2022-01-28 15:54:00|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|5
1643385250000|2022-01-28 15:54:10|3613.8|3607.8|3617|3611|3617|3611|3613.8|3607.8|5
1643385260000|2022-01-28 15:54:20|3616.8|3610.8|3618|3612|3618|3612|3616.5|3610.5|6
1643385270000|2022-01-28 15:54:30|3618.3|3612.3|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|4
1643385280000|2022-01-28 15:54:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1643385300000|2022-01-28 15:55:00|3619.3|3613.3|3615.8|3609.8|3619.3|3613.3|3615.8|3609.8|6
1643385310000|2022-01-28 15:55:10|3614.8|3608.8|3615.8|3609.8|3615.8|3609.8|3614.8|3608.8|2
1643385320000|2022-01-28 15:55:20|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1643385330000|2022-01-28 15:55:30|3616.8|3610.8|3615.5|3609.5|3617|3611|3615.5|3609.5|4
1643385340000|2022-01-28 15:55:40|3614.8|3608.8|3613|3607|3614.8|3608.8|3612.8|3606.8|4
1643385360000|2022-01-28 15:56:00|3613.3|3607.3|3616.3|3610.3|3616.5|3610.5|3613.3|3607.3|11
1643385370000|2022-01-28 15:56:10|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.8|3609.8|3
1643385380000|2022-01-28 15:56:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643385400000|2022-01-28 15:56:40|3613.4|3607.4|3610.3|3604.3|3613.4|3607.4|3610.3|3604.3|6
1643385410000|2022-01-28 15:56:50|3610.1|3604.1|3609.8|3603.8|3610.1|3604.1|3609.8|3603.8|2
1643385420000|2022-01-28 15:57:00|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|4
1643385430000|2022-01-28 15:57:10|3610|3604|3609.5|3603.5|3610|3604|3609.3|3603.3|3
1643385450000|2022-01-28 15:57:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|3
1643385470000|2022-01-28 15:57:50|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643385480000|2022-01-28 15:58:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643385490000|2022-01-28 15:58:10|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643385510000|2022-01-28 15:58:30|3611|3605|3610|3604|3611|3605|3610|3604|2
1643385530000|2022-01-28 15:58:50|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|4
1643385540000|2022-01-28 15:59:00|3612.6|3606.6|3613|3607|3613|3607|3612|3606|7
1643385550000|2022-01-28 15:59:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643385560000|2022-01-28 15:59:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643385580000|2022-01-28 15:59:40|3613.8|3607.8|3613|3607|3613.8|3607.8|3612.8|3606.8|4
1643385590000|2022-01-28 15:59:50|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1643385600000|2022-01-28 16:00:00|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|3
1643385610000|2022-01-28 16:00:10|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1643385620000|2022-01-28 16:00:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643385630000|2022-01-28 16:00:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3612.8|3606.8|5
1643385640000|2022-01-28 16:00:40|3615|3609|3614|3608|3615.3|3609.3|3614|3608|4
1643385670000|2022-01-28 16:01:10|3615|3609|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|4
1643385680000|2022-01-28 16:01:20|3614.3|3608.3|3612.5|3606.5|3614.3|3608.3|3612.5|3606.5|5
1643385690000|2022-01-28 16:01:30|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.3|3605.3|3
1643385720000|2022-01-28 16:02:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643385730000|2022-01-28 16:02:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643385740000|2022-01-28 16:02:20|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1643385750000|2022-01-28 16:02:30|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|3
1643385770000|2022-01-28 16:02:50|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|2
1643385780000|2022-01-28 16:03:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643385800000|2022-01-28 16:03:20|3611.3|3605.3|3611.3|3605.3|3611.8|3605.8|3610.8|3604.8|5
1643385810000|2022-01-28 16:03:30|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1643385820000|2022-01-28 16:03:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643385840000|2022-01-28 16:04:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643385850000|2022-01-28 16:04:10|3610.5|3604.5|3611|3605|3611|3605|3610.3|3604.3|3
1643385910000|2022-01-28 16:05:10|3610.8|3604.8|3610|3604|3611|3605|3610|3604|4
1643385950000|2022-01-28 16:05:50|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|2
1643385960000|2022-01-28 16:06:00|3611.3|3605.3|3611|3605|3611.5|3605.5|3611|3605|3
1643385980000|2022-01-28 16:06:20|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643386010000|2022-01-28 16:06:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643386040000|2022-01-28 16:07:20|3611.8|3605.8|3610.3|3604.3|3611.8|3605.8|3610.3|3604.3|2
1643386070000|2022-01-28 16:07:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643386080000|2022-01-28 16:08:00|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|4
1643386120000|2022-01-28 16:08:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643386180000|2022-01-28 16:09:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643386190000|2022-01-28 16:09:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|4
1643386210000|2022-01-28 16:10:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643386220000|2022-01-28 16:10:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643386230000|2022-01-28 16:10:30|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|4
1643386270000|2022-01-28 16:11:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643386280000|2022-01-28 16:11:20|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|3
1643386290000|2022-01-28 16:11:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643386310000|2022-01-28 16:11:50|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643386330000|2022-01-28 16:12:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643386340000|2022-01-28 16:12:20|3612|3606|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|3
1643386390000|2022-01-28 16:13:10|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|2
1643386400000|2022-01-28 16:13:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643386410000|2022-01-28 16:13:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643386420000|2022-01-28 16:13:40|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643386430000|2022-01-28 16:13:50|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|2
1643386450000|2022-01-28 16:14:10|3613.5|3607.5|3612|3606|3613.5|3607.5|3611.3|3605.3|6
1643386460000|2022-01-28 16:14:20|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|3
1643386470000|2022-01-28 16:14:30|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1643386480000|2022-01-28 16:14:40|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|5
1643386490000|2022-01-28 16:14:50|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643386500000|2022-01-28 16:15:00|3616.3|3610.3|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|9
1643386510000|2022-01-28 16:15:10|3615.8|3609.8|3617.5|3611.5|3617.5|3611.5|3615.8|3609.8|5
1643386520000|2022-01-28 16:15:20|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643386540000|2022-01-28 16:15:40|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1643386550000|2022-01-28 16:15:50|3616.8|3610.8|3615.3|3609.3|3616.8|3610.8|3615.3|3609.3|4
1643386560000|2022-01-28 16:16:00|3614.8|3608.8|3613.5|3607.5|3614.8|3608.8|3613.5|3607.5|3
1643386570000|2022-01-28 16:16:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643386580000|2022-01-28 16:16:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643386610000|2022-01-28 16:16:50|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|4
1643386640000|2022-01-28 16:17:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643386650000|2022-01-28 16:17:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643386660000|2022-01-28 16:17:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643386670000|2022-01-28 16:17:50|3612.5|3606.5|3613|3607|3613.3|3607.3|3612.3|3606.3|4
1643386690000|2022-01-28 16:18:10|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1643386720000|2022-01-28 16:18:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1643386730000|2022-01-28 16:18:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643386740000|2022-01-28 16:19:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643386770000|2022-01-28 16:19:30|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1643386780000|2022-01-28 16:19:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643386800000|2022-01-28 16:20:00|3614.3|3608.3|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|5
1643386810000|2022-01-28 16:20:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643386830000|2022-01-28 16:20:30|3615.5|3609.5|3614.3|3608.3|3615.5|3609.5|3613.3|3607.3|7
1643386840000|2022-01-28 16:20:40|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1643386850000|2022-01-28 16:20:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643386870000|2022-01-28 16:21:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1643386880000|2022-01-28 16:21:20|3612.8|3606.8|3610.5|3604.5|3612.8|3606.8|3610.3|3604.3|5
1643386890000|2022-01-28 16:21:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3609.3|3603.3|5
1643386940000|2022-01-28 16:22:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|5
1643386950000|2022-01-28 16:22:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643386970000|2022-01-28 16:22:50|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643386980000|2022-01-28 16:23:00|3609.3|3603.3|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|3
1643386990000|2022-01-28 16:23:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643387000000|2022-01-28 16:23:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643387020000|2022-01-28 16:23:40|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1643387050000|2022-01-28 16:24:10|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1643387060000|2022-01-28 16:24:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387100000|2022-01-28 16:25:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|4
1643387120000|2022-01-28 16:25:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643387140000|2022-01-28 16:25:40|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643387150000|2022-01-28 16:25:50|3610|3604|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|6
1643387190000|2022-01-28 16:26:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643387200000|2022-01-28 16:26:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387210000|2022-01-28 16:26:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643387220000|2022-01-28 16:27:00|3608.8|3602.8|3609|3603|3609.3|3603.3|3608.8|3602.8|4
1643387230000|2022-01-28 16:27:10|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643387240000|2022-01-28 16:27:20|3608.8|3602.8|3610|3604|3610.3|3604.3|3608.8|3602.8|6
1643387250000|2022-01-28 16:27:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643387260000|2022-01-28 16:27:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|4
1643387270000|2022-01-28 16:27:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1643387280000|2022-01-28 16:28:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643387290000|2022-01-28 16:28:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643387320000|2022-01-28 16:28:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643387330000|2022-01-28 16:28:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387340000|2022-01-28 16:29:00|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1643387350000|2022-01-28 16:29:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643387360000|2022-01-28 16:29:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387400000|2022-01-28 16:30:00|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|3
1643387410000|2022-01-28 16:30:10|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643387420000|2022-01-28 16:30:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|4
1643387430000|2022-01-28 16:30:30|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643387440000|2022-01-28 16:30:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643387470000|2022-01-28 16:31:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387480000|2022-01-28 16:31:20|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643387500000|2022-01-28 16:31:40|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|4
1643387510000|2022-01-28 16:31:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643387530000|2022-01-28 16:32:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387540000|2022-01-28 16:32:20|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|5
1643387550000|2022-01-28 16:32:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643387560000|2022-01-28 16:32:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643387580000|2022-01-28 16:33:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643387590000|2022-01-28 16:33:10|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|3
1643387600000|2022-01-28 16:33:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643387610000|2022-01-28 16:33:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643387620000|2022-01-28 16:33:40|3609.5|3603.5|3611.8|3605.8|3612|3606|3609.5|3603.5|5
1643387640000|2022-01-28 16:34:00|3611|3605|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1643387660000|2022-01-28 16:34:20|3611|3605|3609.8|3603.8|3611|3605|3609.8|3603.8|3
1643387670000|2022-01-28 16:34:30|3610|3604|3610|3604|3610.5|3604.5|3610|3604|4
1643387680000|2022-01-28 16:34:40|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|4
1643387690000|2022-01-28 16:34:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643387730000|2022-01-28 16:35:30|3611.9|3605.9|3613|3607|3613|3607|3611.9|3605.9|2
1643387750000|2022-01-28 16:35:50|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643387760000|2022-01-28 16:36:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643387770000|2022-01-28 16:36:10|3614|3608|3614|3608|3614|3608|3614|3608|1
1643387800000|2022-01-28 16:36:40|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|2
1643387810000|2022-01-28 16:36:50|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643387850000|2022-01-28 16:37:30|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643387860000|2022-01-28 16:37:40|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643387900000|2022-01-28 16:38:20|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|4
1643387910000|2022-01-28 16:38:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643387970000|2022-01-28 16:39:30|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1643387980000|2022-01-28 16:39:40|3614|3608|3611.8|3605.8|3614|3608|3611.8|3605.8|4
1643387990000|2022-01-28 16:39:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643388000000|2022-01-28 16:40:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643388040000|2022-01-28 16:40:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643388080000|2022-01-28 16:41:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643388090000|2022-01-28 16:41:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643388100000|2022-01-28 16:41:40|3610.5|3604.5|3610|3604|3611.5|3605.5|3610|3604|4
1643388110000|2022-01-28 16:41:50|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|3
1643388120000|2022-01-28 16:42:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643388160000|2022-01-28 16:42:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1643388180000|2022-01-28 16:43:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643388190000|2022-01-28 16:43:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643388230000|2022-01-28 16:43:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643388240000|2022-01-28 16:44:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643388250000|2022-01-28 16:44:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643388260000|2022-01-28 16:44:20|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.3|3605.3|5
1643388280000|2022-01-28 16:44:40|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|3
1643388290000|2022-01-28 16:44:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1643388300000|2022-01-28 16:45:00|3613.3|3607.3|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|3
1643388310000|2022-01-28 16:45:10|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|6
1643388320000|2022-01-28 16:45:20|3612|3606|3612|3606|3612.5|3606.5|3612|3606|4
1643388330000|2022-01-28 16:45:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643388350000|2022-01-28 16:45:50|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.8|3604.8|3
1643388360000|2022-01-28 16:46:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|3
1643388370000|2022-01-28 16:46:10|3610.5|3604.5|3611.5|3605.5|3611.8|3605.8|3610.5|3604.5|4
1643388400000|2022-01-28 16:46:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643388420000|2022-01-28 16:47:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643388430000|2022-01-28 16:47:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643388470000|2022-01-28 16:47:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643388480000|2022-01-28 16:48:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643388490000|2022-01-28 16:48:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643388580000|2022-01-28 16:49:40|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|3
1643388590000|2022-01-28 16:49:50|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|5
1643388600000|2022-01-28 16:50:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643388610000|2022-01-28 16:50:10|3611|3605|3609.8|3603.8|3611|3605|3609.8|3603.8|4
1643388620000|2022-01-28 16:50:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643388640000|2022-01-28 16:50:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643388650000|2022-01-28 16:50:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643388680000|2022-01-28 16:51:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643388690000|2022-01-28 16:51:30|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643388700000|2022-01-28 16:51:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643388710000|2022-01-28 16:51:50|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643388790000|2022-01-28 16:53:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643388920000|2022-01-28 16:55:20|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643388930000|2022-01-28 16:55:30|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|2
1643388950000|2022-01-28 16:55:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643388960000|2022-01-28 16:56:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643388970000|2022-01-28 16:56:10|3612.3|3606.3|3613|3607|3613.3|3607.3|3612.3|3606.3|4
1643389000000|2022-01-28 16:56:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643389020000|2022-01-28 16:57:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643389030000|2022-01-28 16:57:10|3613|3607|3613.4|3607.4|3613.4|3607.4|3613|3607|2
1643389040000|2022-01-28 16:57:20|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1643389050000|2022-01-28 16:57:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643389060000|2022-01-28 16:57:40|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643389100000|2022-01-28 16:58:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643389120000|2022-01-28 16:58:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643389170000|2022-01-28 16:59:30|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|3
1643389180000|2022-01-28 16:59:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643389190000|2022-01-28 16:59:50|3615.8|3609.8|3616.8|3610.8|3617.5|3611.5|3615.8|3609.8|6
1643389200000|2022-01-28 17:00:00|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643389210000|2022-01-28 17:00:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643389220000|2022-01-28 17:00:20|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|3
1643389260000|2022-01-28 17:01:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643389300000|2022-01-28 17:01:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643389310000|2022-01-28 17:01:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1643389320000|2022-01-28 17:02:00|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|3
1643389330000|2022-01-28 17:02:10|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1643389380000|2022-01-28 17:03:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643389400000|2022-01-28 17:03:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643389420000|2022-01-28 17:03:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643389430000|2022-01-28 17:03:50|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1643389460000|2022-01-28 17:04:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1643389470000|2022-01-28 17:04:30|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|2
1643389570000|2022-01-28 17:06:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643389690000|2022-01-28 17:08:10|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1643389710000|2022-01-28 17:08:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643389790000|2022-01-28 17:09:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643389810000|2022-01-28 17:10:10|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1643389850000|2022-01-28 17:10:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643389870000|2022-01-28 17:11:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643389930000|2022-01-28 17:12:10|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|3
1643389950000|2022-01-28 17:12:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643389990000|2022-01-28 17:13:10|3616|3610|3614.3|3608.3|3616|3610|3614.3|3608.3|2
1643390030000|2022-01-28 17:13:50|3613.5|3607.5|3614.8|3608.8|3614.8|3608.8|3613.5|3607.5|2
1643390120000|2022-01-28 17:15:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643390160000|2022-01-28 17:16:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643390220000|2022-01-28 17:17:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643390230000|2022-01-28 17:17:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643390360000|2022-01-28 17:19:20|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1643390410000|2022-01-28 17:20:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643390420000|2022-01-28 17:20:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643390430000|2022-01-28 17:20:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643390490000|2022-01-28 17:21:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643390520000|2022-01-28 17:22:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|4
1643390530000|2022-01-28 17:22:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643390570000|2022-01-28 17:22:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643390660000|2022-01-28 17:24:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643390710000|2022-01-28 17:25:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643390860000|2022-01-28 17:27:40|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1643390890000|2022-01-28 17:28:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643390920000|2022-01-28 17:28:40|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1643391040000|2022-01-28 17:30:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643391050000|2022-01-28 17:30:50|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643391060000|2022-01-28 17:31:00|3615|3609|3614.5|3608.5|3615|3609|3614|3608|4
1643391170000|2022-01-28 17:32:50|3614.3|3608.3|3613|3607|3614.3|3608.3|3613|3607|4
1643391180000|2022-01-28 17:33:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643391380000|2022-01-28 17:36:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643391430000|2022-01-28 17:37:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643391450000|2022-01-28 17:37:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643391470000|2022-01-28 17:37:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643391480000|2022-01-28 17:38:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643391510000|2022-01-28 17:38:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643391520000|2022-01-28 17:38:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643391670000|2022-01-28 17:41:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643391710000|2022-01-28 17:41:50|3613.8|3607.8|3614|3608|3614.5|3608.5|3613.8|3607.8|5
1643391720000|2022-01-28 17:42:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643391750000|2022-01-28 17:42:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643391770000|2022-01-28 17:42:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643391780000|2022-01-28 17:43:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643391900000|2022-01-28 17:45:00|3614.8|3608.8|3615.8|3609.8|3616|3610|3614.8|3608.8|6
1643391960000|2022-01-28 17:46:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643391980000|2022-01-28 17:46:20|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|2
1643392030000|2022-01-28 17:47:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643392050000|2022-01-28 17:47:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1643392080000|2022-01-28 17:48:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643392140000|2022-01-28 17:49:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643392150000|2022-01-28 17:49:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1643392160000|2022-01-28 17:49:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643392170000|2022-01-28 17:49:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643392200000|2022-01-28 17:50:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643392210000|2022-01-28 17:50:10|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643392220000|2022-01-28 17:50:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643392230000|2022-01-28 17:50:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643392250000|2022-01-28 17:50:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643392260000|2022-01-28 17:51:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643392500000|2022-01-28 17:55:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643392540000|2022-01-28 17:55:40|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1643392610000|2022-01-28 17:56:50|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|2
1643392620000|2022-01-28 17:57:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643392670000|2022-01-28 17:57:50|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643590920000|2022-01-31 01:02:00|3625.8|3607|3625.8|3607|3625.8|3607|3625.8|3607|1
1643590980000|2022-01-31 01:03:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643591080000|2022-01-31 01:04:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643591110000|2022-01-31 01:05:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643591120000|2022-01-31 01:05:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643591170000|2022-01-31 01:06:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643591240000|2022-01-31 01:07:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643591350000|2022-01-31 01:09:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643591450000|2022-01-31 01:10:50|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643591470000|2022-01-31 01:11:10|3622.3|3616.3|3621|3615|3622.3|3616.3|3621|3615|2
1643591560000|2022-01-31 01:12:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643591690000|2022-01-31 01:14:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643591850000|2022-01-31 01:17:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643591900000|2022-01-31 01:18:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643591940000|2022-01-31 01:19:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643591950000|2022-01-31 01:19:10|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643593670000|2022-01-31 01:47:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643593680000|2022-01-31 01:48:00|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1643593720000|2022-01-31 01:48:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643593910000|2022-01-31 01:51:50|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|3
1643593920000|2022-01-31 01:52:00|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|2
1643594290000|2022-01-31 01:58:10|3623|3617|3623|3617|3623|3617|3623|3617|1
1643594400000|2022-01-31 02:00:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643595040000|2022-01-31 02:10:40|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|2
1643595080000|2022-01-31 02:11:20|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643595130000|2022-01-31 02:12:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643595150000|2022-01-31 02:12:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643595290000|2022-01-31 02:14:50|3624.5|3618.5|3621.3|3615.3|3624.5|3618.5|3621.3|3615.3|2
1643595390000|2022-01-31 02:16:30|3621.5|3615.5|3622.5|3616.5|3622.5|3616.5|3621.5|3615.5|2
1643595430000|2022-01-31 02:17:10|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643595590000|2022-01-31 02:19:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643595610000|2022-01-31 02:20:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643596040000|2022-01-31 02:27:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643596150000|2022-01-31 02:29:10|3621.8|3615.8|3622.8|3616.8|3622.8|3616.8|3621.8|3615.8|2
1643596230000|2022-01-31 02:30:30|3623|3617|3623|3617|3623|3617|3623|3617|1
1643596290000|2022-01-31 02:31:30|3623.3|3617.3|3625.3|3619.3|3625.3|3619.3|3623.3|3617.3|2
1643596350000|2022-01-31 02:32:30|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|2
1643596390000|2022-01-31 02:33:10|3623|3617|3622.3|3616.3|3623|3617|3622.3|3616.3|2
1643596450000|2022-01-31 02:34:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643596500000|2022-01-31 02:35:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643596600000|2022-01-31 02:36:40|3622|3616|3622.5|3616.5|3622.5|3616.5|3622|3616|2
1643596620000|2022-01-31 02:37:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1643596670000|2022-01-31 02:37:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643596680000|2022-01-31 02:38:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643597600000|2022-01-31 02:53:20|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|2
1643597630000|2022-01-31 02:53:50|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|4
1643597640000|2022-01-31 02:54:00|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643597670000|2022-01-31 02:54:30|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|4
1643597700000|2022-01-31 02:55:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643597730000|2022-01-31 02:55:30|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|2
1643597740000|2022-01-31 02:55:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643597770000|2022-01-31 02:56:10|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|6
1643597800000|2022-01-31 02:56:40|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|4
1643597830000|2022-01-31 02:57:10|3620.8|3614.8|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|3
1643597840000|2022-01-31 02:57:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|3
1643597870000|2022-01-31 02:57:50|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|4
1643597900000|2022-01-31 02:58:20|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|2
1643597940000|2022-01-31 02:59:00|3620.8|3614.8|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|3
1643597950000|2022-01-31 02:59:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643597970000|2022-01-31 02:59:30|3620.8|3614.8|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|3
1643597980000|2022-01-31 02:59:40|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|2
1643597990000|2022-01-31 02:59:50|3620|3614|3617.5|3611.5|3620|3614|3616.5|3610.5|5
1643598010000|2022-01-31 03:00:10|3616.8|3610.8|3617.3|3611.3|3618.3|3612.3|3616.8|3610.8|5
1643598030000|2022-01-31 03:00:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643598040000|2022-01-31 03:00:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643598050000|2022-01-31 03:00:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1643598080000|2022-01-31 03:01:20|3617.3|3611.3|3618|3612|3618|3612|3616.5|3610.5|5
1643598120000|2022-01-31 03:02:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617|3611|4
1643598150000|2022-01-31 03:02:30|3617|3611|3616.4|3610.4|3617|3611|3615.3|3609.3|5
1643598170000|2022-01-31 03:02:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643598190000|2022-01-31 03:03:10|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3615.8|3609.8|7
1643598200000|2022-01-31 03:03:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643598230000|2022-01-31 03:03:50|3616.8|3610.8|3615.8|3609.8|3617.5|3611.5|3615|3609|7
1643598260000|2022-01-31 03:04:20|3615|3609|3616|3610|3616|3610|3615|3609|2
1643598270000|2022-01-31 03:04:30|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1643598300000|2022-01-31 03:05:00|3617.3|3611.3|3616.8|3610.8|3617.8|3611.8|3616.3|3610.3|6
1643598310000|2022-01-31 03:05:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643598320000|2022-01-31 03:05:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643598340000|2022-01-31 03:05:40|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616|3610|5
1643598380000|2022-01-31 03:06:20|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616|3610|7
1643598410000|2022-01-31 03:06:50|3616.5|3610.5|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|3
1643598420000|2022-01-31 03:07:00|3617|3611|3615.4|3609.4|3617.3|3611.3|3614.9|3608.9|10
1643598440000|2022-01-31 03:07:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643598450000|2022-01-31 03:07:30|3614.5|3608.5|3615.8|3609.8|3615.8|3609.8|3614.5|3608.5|3
1643598470000|2022-01-31 03:07:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643598490000|2022-01-31 03:08:10|3615.3|3609.3|3615.5|3609.5|3615.8|3609.8|3614.5|3608.5|9
1643598530000|2022-01-31 03:08:50|3615|3609|3614.3|3608.3|3615.8|3609.8|3614.3|3608.3|7
1643598540000|2022-01-31 03:09:00|3613.8|3607.8|3612.3|3606.3|3614.3|3608.3|3612.3|3606.3|8
1643598550000|2022-01-31 03:09:10|3611.9|3605.9|3612.8|3606.8|3612.8|3606.8|3611.9|3605.9|2
1643598570000|2022-01-31 03:09:30|3611.8|3605.8|3611.9|3605.9|3612.8|3606.8|3611.5|3605.5|6
1643598580000|2022-01-31 03:09:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643598590000|2022-01-31 03:09:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643598610000|2022-01-31 03:10:10|3611.3|3605.3|3612.8|3606.8|3612.8|3606.8|3611.3|3605.3|2
1643598620000|2022-01-31 03:10:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643598650000|2022-01-31 03:10:50|3611.8|3605.8|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|2
1643598670000|2022-01-31 03:11:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643598690000|2022-01-31 03:11:30|3612.5|3606.5|3612.9|3606.9|3613|3607|3612.3|3606.3|4
1643598700000|2022-01-31 03:11:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643598730000|2022-01-31 03:12:10|3612.3|3606.3|3612.5|3606.5|3613.3|3607.3|3612|3606|6
1643598740000|2022-01-31 03:12:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643598750000|2022-01-31 03:12:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643598770000|2022-01-31 03:12:50|3612|3606|3612.8|3606.8|3613|3607|3612|3606|3
1643598790000|2022-01-31 03:13:10|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|2
1643598810000|2022-01-31 03:13:30|3612.5|3606.5|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|3
1643598820000|2022-01-31 03:13:40|3612|3606|3610.5|3604.5|3612|3606|3610.5|3604.5|2
1643598830000|2022-01-31 03:13:50|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|2
1643598840000|2022-01-31 03:14:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643598850000|2022-01-31 03:14:10|3611|3605|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|4
1643598860000|2022-01-31 03:14:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3609.8|3603.8|6
1643598870000|2022-01-31 03:14:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643598890000|2022-01-31 03:14:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643598900000|2022-01-31 03:15:00|3611|3605|3612|3606|3612|3606|3610.5|3604.5|6
1643598940000|2022-01-31 03:15:40|3611.5|3605.5|3611|3605|3612|3606|3610.8|3604.8|9
1643598960000|2022-01-31 03:16:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643598980000|2022-01-31 03:16:20|3611.3|3605.3|3610.6|3604.6|3611.8|3605.8|3610|3604|9
1643599000000|2022-01-31 03:16:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643599020000|2022-01-31 03:17:00|3610.3|3604.3|3609|3603|3610.3|3604.3|3609|3603|3
1643599030000|2022-01-31 03:17:10|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3608.8|3602.8|5
1643599040000|2022-01-31 03:17:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643599070000|2022-01-31 03:17:50|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|4
1643599080000|2022-01-31 03:18:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643599110000|2022-01-31 03:18:30|3609.5|3603.5|3607.8|3601.8|3610.3|3604.3|3607.8|3601.8|10
1643599120000|2022-01-31 03:18:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643599140000|2022-01-31 03:19:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643599160000|2022-01-31 03:19:20|3608|3602|3608.5|3602.5|3608.5|3602.5|3607.3|3601.3|6
1643599200000|2022-01-31 03:20:00|3607.5|3601.5|3608|3602|3608.3|3602.3|3607.3|3601.3|4
1643599240000|2022-01-31 03:20:40|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|2
1643599250000|2022-01-31 03:20:50|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643599290000|2022-01-31 03:21:30|3607.3|3601.3|3607|3601|3608|3602|3607|3601|7
1643599310000|2022-01-31 03:21:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643599340000|2022-01-31 03:22:20|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|2
1643599360000|2022-01-31 03:22:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643599380000|2022-01-31 03:23:00|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606|3600|4
1643599390000|2022-01-31 03:23:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643599430000|2022-01-31 03:23:50|3607.3|3601.3|3607.3|3601.3|3608|3602|3606.5|3600.5|5
1643599450000|2022-01-31 03:24:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643599480000|2022-01-31 03:24:40|3606.8|3600.8|3606.5|3600.5|3607.5|3601.5|3604.8|3598.8|10
1643599500000|2022-01-31 03:25:00|3606.3|3600.3|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|5
1643599510000|2022-01-31 03:25:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643599520000|2022-01-31 03:25:20|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643599530000|2022-01-31 03:25:30|3607.8|3601.8|3608.5|3602.5|3608.5|3602.5|3607|3601|6
1643599560000|2022-01-31 03:26:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643599570000|2022-01-31 03:26:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|4
1643599610000|2022-01-31 03:26:50|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|2
1643599620000|2022-01-31 03:27:00|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|4
1643599630000|2022-01-31 03:27:10|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|2
1643599640000|2022-01-31 03:27:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643599670000|2022-01-31 03:27:50|3606|3600|3605.5|3599.5|3606.8|3600.8|3605.5|3599.5|5
1643599680000|2022-01-31 03:28:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643599690000|2022-01-31 03:28:10|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|3
1643599720000|2022-01-31 03:28:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643599740000|2022-01-31 03:29:00|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643599770000|2022-01-31 03:29:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643599780000|2022-01-31 03:29:40|3605|3599|3605.5|3599.5|3605.8|3599.8|3604.5|3598.5|6
1643599800000|2022-01-31 03:30:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643599820000|2022-01-31 03:30:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643599830000|2022-01-31 03:30:30|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605|3599|3
1643599850000|2022-01-31 03:30:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643599870000|2022-01-31 03:31:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643599880000|2022-01-31 03:31:20|3607|3601|3606|3600|3607.3|3601.3|3606|3600|9
1643599930000|2022-01-31 03:32:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643599960000|2022-01-31 03:32:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643599980000|2022-01-31 03:33:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607|3601|3
1643599990000|2022-01-31 03:33:10|3606.8|3600.8|3606.3|3600.3|3607.5|3601.5|3606.3|3600.3|7
1643600040000|2022-01-31 03:34:00|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605|3599|5
1643600050000|2022-01-31 03:34:10|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643600080000|2022-01-31 03:34:40|3606.3|3600.3|3606|3600|3606.5|3600.5|3605|3599|8
1643600100000|2022-01-31 03:35:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643600110000|2022-01-31 03:35:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643600120000|2022-01-31 03:35:20|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|9
1643600160000|2022-01-31 03:36:00|3606.3|3600.3|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|7
1643600200000|2022-01-31 03:36:40|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|4
1643600210000|2022-01-31 03:36:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643600240000|2022-01-31 03:37:20|3605.8|3599.8|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|5
1643600250000|2022-01-31 03:37:30|3606.3|3600.3|3606|3600|3606.3|3600.3|3605.3|3599.3|5
1643600260000|2022-01-31 03:37:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643600290000|2022-01-31 03:38:10|3605.8|3599.8|3604.8|3598.8|3606|3600|3604.8|3598.8|10
1643600320000|2022-01-31 03:38:40|3605.8|3599.8|3604.3|3598.3|3605.8|3599.8|3604.3|3598.3|4
1643600330000|2022-01-31 03:38:50|3603.3|3597.3|3604.9|3598.9|3605.1|3599.1|3603.3|3597.3|3
1643600340000|2022-01-31 03:39:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643600350000|2022-01-31 03:39:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643600370000|2022-01-31 03:39:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643600380000|2022-01-31 03:39:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643600400000|2022-01-31 03:40:00|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1643600420000|2022-01-31 03:40:20|3605.3|3599.3|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|4
1643600450000|2022-01-31 03:40:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643600460000|2022-01-31 03:41:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643600470000|2022-01-31 03:41:10|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|2
1643600500000|2022-01-31 03:41:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643600510000|2022-01-31 03:41:50|3605.3|3599.3|3605|3599|3605.8|3599.8|3605|3599|5
1643600520000|2022-01-31 03:42:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643600550000|2022-01-31 03:42:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643600560000|2022-01-31 03:42:40|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3605|3599|4
1643600580000|2022-01-31 03:43:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643600610000|2022-01-31 03:43:30|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605|3599|4
1643600640000|2022-01-31 03:44:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643600650000|2022-01-31 03:44:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1643600660000|2022-01-31 03:44:20|3606.3|3600.3|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|4
1643600680000|2022-01-31 03:44:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643600690000|2022-01-31 03:44:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643600700000|2022-01-31 03:45:00|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|4
1643600710000|2022-01-31 03:45:10|3607.3|3601.3|3606|3600|3607.5|3601.5|3606|3600|6
1643600720000|2022-01-31 03:45:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643600730000|2022-01-31 03:45:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643600740000|2022-01-31 03:45:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643600760000|2022-01-31 03:46:00|3606.3|3600.3|3606.3|3600.3|3607.3|3601.3|3605.5|3599.5|10
1643600780000|2022-01-31 03:46:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643600810000|2022-01-31 03:46:50|3606.3|3600.3|3606.5|3600.5|3607.5|3601.5|3606|3600|9
1643600830000|2022-01-31 03:47:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643600860000|2022-01-31 03:47:40|3606.3|3600.3|3606.9|3600.9|3606.9|3600.9|3606.3|3600.3|2
1643600870000|2022-01-31 03:47:50|3606.4|3600.4|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|5
1643600920000|2022-01-31 03:48:40|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|4
1643600940000|2022-01-31 03:49:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|3
1643600970000|2022-01-31 03:49:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|6
1643600980000|2022-01-31 03:49:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643601020000|2022-01-31 03:50:20|3604.3|3598.3|3605.3|3599.3|3605.5|3599.5|3604.3|3598.3|4
1643601030000|2022-01-31 03:50:30|3604.8|3598.8|3605|3599|3605.3|3599.3|3604.5|3598.5|4
1643601040000|2022-01-31 03:50:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643601060000|2022-01-31 03:51:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643601080000|2022-01-31 03:51:20|3604.8|3598.8|3605|3599|3605|3599|3604.5|3598.5|3
1643601090000|2022-01-31 03:51:30|3604.8|3598.8|3604.5|3598.5|3605|3599|3604.5|3598.5|5
1643601100000|2022-01-31 03:51:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643601120000|2022-01-31 03:52:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643601150000|2022-01-31 03:52:30|3605|3599|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|7
1643601200000|2022-01-31 03:53:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643601210000|2022-01-31 03:53:30|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1643601220000|2022-01-31 03:53:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643601250000|2022-01-31 03:54:10|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.3|3597.3|3
1643601260000|2022-01-31 03:54:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643601270000|2022-01-31 03:54:30|3604|3598|3603.8|3597.8|3604|3598|3603|3597|3
1643601300000|2022-01-31 03:55:00|3604|3598|3604.8|3598.8|3604.8|3598.8|3604|3598|2
1643601330000|2022-01-31 03:55:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643601390000|2022-01-31 03:56:30|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643601420000|2022-01-31 03:57:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643601440000|2022-01-31 03:57:20|3604.8|3598.8|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1643601500000|2022-01-31 03:58:20|3604|3598|3605|3599|3605|3599|3603.8|3597.8|3
1643601550000|2022-01-31 03:59:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643601560000|2022-01-31 03:59:20|3605.5|3599.5|3605.3|3599.3|3605.8|3599.8|3605|3599|9
1643601630000|2022-01-31 04:00:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643601640000|2022-01-31 04:00:40|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1643601660000|2022-01-31 04:01:00|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|3
1643601680000|2022-01-31 04:01:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1643601690000|2022-01-31 04:01:30|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.3|3600.3|5
1643601700000|2022-01-31 04:01:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643601710000|2022-01-31 04:01:50|3607.1|3601.1|3607.3|3601.3|3607.3|3601.3|3607.1|3601.1|2
1643601720000|2022-01-31 04:02:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1643601730000|2022-01-31 04:02:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643601740000|2022-01-31 04:02:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643601750000|2022-01-31 04:02:30|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643601760000|2022-01-31 04:02:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643601770000|2022-01-31 04:02:50|3607.3|3601.3|3606|3600|3607.3|3601.3|3605.8|3599.8|5
1643601780000|2022-01-31 04:03:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643601790000|2022-01-31 04:03:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643601810000|2022-01-31 04:03:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643601820000|2022-01-31 04:03:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|2
1643601830000|2022-01-31 04:03:50|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3606.5|3600.5|4
1643601840000|2022-01-31 04:04:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643601890000|2022-01-31 04:04:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643601900000|2022-01-31 04:05:00|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|4
1643601970000|2022-01-31 04:06:10|3606.3|3600.3|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|2
1643601990000|2022-01-31 04:06:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643602000000|2022-01-31 04:06:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643602010000|2022-01-31 04:06:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643602040000|2022-01-31 04:07:20|3606.8|3600.8|3607|3601|3607|3601|3606.3|3600.3|4
1643602060000|2022-01-31 04:07:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643602120000|2022-01-31 04:08:40|3606.8|3600.8|3607|3601|3607.3|3601.3|3606.5|3600.5|5
1643602130000|2022-01-31 04:08:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643602200000|2022-01-31 04:10:00|3606.5|3600.5|3607|3601|3607|3601|3606|3600|5
1643602220000|2022-01-31 04:10:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643602230000|2022-01-31 04:10:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643602280000|2022-01-31 04:11:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643602290000|2022-01-31 04:11:30|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643602300000|2022-01-31 04:11:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643602370000|2022-01-31 04:12:50|3606.5|3600.5|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|3
1643602380000|2022-01-31 04:13:00|3606|3600|3604.8|3598.8|3606|3600|3604.8|3598.8|2
1643602390000|2022-01-31 04:13:10|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|6
1643602410000|2022-01-31 04:13:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643602460000|2022-01-31 04:14:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643602470000|2022-01-31 04:14:30|3605|3599|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|4
1643602530000|2022-01-31 04:15:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643602560000|2022-01-31 04:16:00|3606|3600|3605.5|3599.5|3606|3600|3605|3599|8
1643602610000|2022-01-31 04:16:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643602660000|2022-01-31 04:17:40|3605.3|3599.3|3605.8|3599.8|3606|3600|3605.3|3599.3|3
1643602680000|2022-01-31 04:18:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643602710000|2022-01-31 04:18:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643602760000|2022-01-31 04:19:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|4
1643602800000|2022-01-31 04:20:00|3604.8|3598.8|3605|3599|3605.3|3599.3|3604.8|3598.8|3
1643602870000|2022-01-31 04:21:10|3604.5|3598.5|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|3
1643602930000|2022-01-31 04:22:10|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|2
1643602960000|2022-01-31 04:22:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1643602980000|2022-01-31 04:23:00|3606.3|3600.3|3606.5|3600.5|3607|3601|3606.3|3600.3|5
1643602990000|2022-01-31 04:23:10|3606.8|3600.8|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|4
1643603010000|2022-01-31 04:23:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643603020000|2022-01-31 04:23:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643603050000|2022-01-31 04:24:10|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|2
1643603060000|2022-01-31 04:24:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643603100000|2022-01-31 04:25:00|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|4
1643603110000|2022-01-31 04:25:10|3607.3|3601.3|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|3
1643603170000|2022-01-31 04:26:10|3607.8|3601.8|3606.3|3600.3|3607.8|3601.8|3606|3600|5
1643603230000|2022-01-31 04:27:10|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|5
1643603330000|2022-01-31 04:28:50|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1643603370000|2022-01-31 04:29:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|6
1643603410000|2022-01-31 04:30:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643603510000|2022-01-31 04:31:50|3605|3599|3604.3|3598.3|3605.5|3599.5|3604.3|3598.3|4
1643603560000|2022-01-31 04:32:40|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1643603640000|2022-01-31 04:34:00|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643603670000|2022-01-31 04:34:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643603700000|2022-01-31 04:35:00|3604|3598|3602|3596|3604|3598|3600.8|3594.8|4
1643603740000|2022-01-31 04:35:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643603760000|2022-01-31 04:36:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643603770000|2022-01-31 04:36:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643603820000|2022-01-31 04:37:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643603830000|2022-01-31 04:37:10|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1643603850000|2022-01-31 04:37:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1643603890000|2022-01-31 04:38:10|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643603960000|2022-01-31 04:39:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643604010000|2022-01-31 04:40:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1643604200000|2022-01-31 04:43:20|3599.5|3593.5|3598.4|3592.4|3599.5|3593.5|3598.4|3592.4|2
1643604220000|2022-01-31 04:43:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643604240000|2022-01-31 04:44:00|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|2
1643604250000|2022-01-31 04:44:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643604410000|2022-01-31 04:46:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643604420000|2022-01-31 04:47:00|3597.5|3591.5|3598.8|3592.8|3598.8|3592.8|3597.5|3591.5|2
1643604430000|2022-01-31 04:47:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643604460000|2022-01-31 04:47:40|3598.5|3592.5|3599.8|3593.8|3599.8|3593.8|3598.5|3592.5|3
1643604480000|2022-01-31 04:48:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643604650000|2022-01-31 04:50:50|3600|3594|3600.8|3594.8|3600.8|3594.8|3599.5|3593.5|9
1643604740000|2022-01-31 04:52:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1643604750000|2022-01-31 04:52:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643604910000|2022-01-31 04:55:10|3600.8|3594.8|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|4
1643604970000|2022-01-31 04:56:10|3599.5|3593.5|3599.6|3593.6|3599.6|3593.6|3599.5|3593.5|2
1643604990000|2022-01-31 04:56:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643605120000|2022-01-31 04:58:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643605210000|2022-01-31 05:00:10|3600.5|3594.5|3600.3|3594.3|3601|3595|3599.8|3593.8|6
1643605230000|2022-01-31 05:00:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1643605550000|2022-01-31 05:05:50|3600.3|3594.3|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|4
1643605950000|2022-01-31 05:12:30|3598|3592|3597|3591|3598|3592|3596|3590|4
1643606310000|2022-01-31 05:18:30|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1643606450000|2022-01-31 05:20:50|3595.5|3589.5|3596.5|3590.5|3596.5|3590.5|3595.5|3589.5|2
1643606690000|2022-01-31 05:24:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643606950000|2022-01-31 05:29:10|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|2
1643606960000|2022-01-31 05:29:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643607000000|2022-01-31 05:30:00|3594.3|3588.3|3598.5|3590|3598.5|3590|3594.3|3588.3|3
1643607010000|2022-01-31 05:30:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643607020000|2022-01-31 05:30:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643607060000|2022-01-31 05:31:00|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1643607080000|2022-01-31 05:31:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1643607090000|2022-01-31 05:31:30|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|4
1643607100000|2022-01-31 05:31:40|3594.5|3588.5|3597.5|3591.5|3598|3592|3594.5|3588.5|3
1643607110000|2022-01-31 05:31:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643607170000|2022-01-31 05:32:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643607210000|2022-01-31 05:33:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643607370000|2022-01-31 05:36:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643607400000|2022-01-31 05:36:40|3598.3|3592.3|3599|3593|3599|3593|3598.3|3592.3|2
1643607410000|2022-01-31 05:36:50|3599.3|3593.3|3600|3594|3600.8|3594.8|3599.3|3593.3|3
1643607680000|2022-01-31 05:41:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643607750000|2022-01-31 05:42:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643607970000|2022-01-31 05:46:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643607990000|2022-01-31 05:46:30|3598.5|3592.5|3597.6|3591.6|3598.5|3592.5|3597|3591|5
1643608000000|2022-01-31 05:46:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643608230000|2022-01-31 05:50:30|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1643608410000|2022-01-31 05:53:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1643608460000|2022-01-31 05:54:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643608940000|2022-01-31 06:02:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643608950000|2022-01-31 06:02:30|3597.8|3591.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|3
1643608990000|2022-01-31 06:03:10|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1643609020000|2022-01-31 06:03:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643609030000|2022-01-31 06:03:50|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|2
1643609040000|2022-01-31 06:04:00|3599|3593|3599|3593|3599|3593|3599|3593|1
1643609060000|2022-01-31 06:04:20|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|4
1643609140000|2022-01-31 06:05:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643609150000|2022-01-31 06:05:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643609160000|2022-01-31 06:06:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|3
1643609180000|2022-01-31 06:06:20|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|3
1643609280000|2022-01-31 06:08:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643609300000|2022-01-31 06:08:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643609340000|2022-01-31 06:09:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643609360000|2022-01-31 06:09:20|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|2
1643609390000|2022-01-31 06:09:50|3597.3|3591.3|3598|3592|3598.3|3592.3|3597|3591|6
1643609400000|2022-01-31 06:10:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|3
1643609440000|2022-01-31 06:10:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1643609470000|2022-01-31 06:11:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643609480000|2022-01-31 06:11:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643609510000|2022-01-31 06:11:50|3597|3591|3598|3592|3598|3592|3597|3591|2
1643609520000|2022-01-31 06:12:00|3597.8|3591.8|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|2
1643609550000|2022-01-31 06:12:30|3597.8|3591.8|3598|3592|3598.3|3592.3|3597.8|3591.8|3
1643609630000|2022-01-31 06:13:50|3599.3|3593.3|3598.3|3592.3|3599.3|3593.3|3598|3592|4
1643609640000|2022-01-31 06:14:00|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|2
1643609670000|2022-01-31 06:14:30|3598|3592|3599|3593|3599|3593|3598|3592|2
1643609680000|2022-01-31 06:14:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643609690000|2022-01-31 06:14:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1643609710000|2022-01-31 06:15:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643609720000|2022-01-31 06:15:20|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643609730000|2022-01-31 06:15:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643609740000|2022-01-31 06:15:40|3598|3592|3599|3593|3599|3593|3598|3592|2
1643609770000|2022-01-31 06:16:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643609840000|2022-01-31 06:17:20|3598|3592|3599|3593|3599|3593|3598|3592|2
1643609870000|2022-01-31 06:17:50|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|2
1643609890000|2022-01-31 06:18:10|3600.3|3594.3|3598.3|3592.3|3600.3|3594.3|3598.3|3592.3|3
1643609920000|2022-01-31 06:18:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1643609970000|2022-01-31 06:19:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643609980000|2022-01-31 06:19:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1643610000000|2022-01-31 06:20:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643610010000|2022-01-31 06:20:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643610020000|2022-01-31 06:20:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643610040000|2022-01-31 06:20:40|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643610050000|2022-01-31 06:20:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643610060000|2022-01-31 06:21:00|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643610070000|2022-01-31 06:21:10|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.5|3591.5|3
1643610110000|2022-01-31 06:21:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643610160000|2022-01-31 06:22:40|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1643610190000|2022-01-31 06:23:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643610200000|2022-01-31 06:23:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643610210000|2022-01-31 06:23:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643610260000|2022-01-31 06:24:20|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|2
1643610390000|2022-01-31 06:26:30|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643610400000|2022-01-31 06:26:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643610410000|2022-01-31 06:26:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643610440000|2022-01-31 06:27:20|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|4
1643610450000|2022-01-31 06:27:30|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1643610460000|2022-01-31 06:27:40|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|2
1643610480000|2022-01-31 06:28:00|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1643610490000|2022-01-31 06:28:10|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|2
1643610500000|2022-01-31 06:28:20|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|2
1643610600000|2022-01-31 06:30:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643610660000|2022-01-31 06:31:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643610670000|2022-01-31 06:31:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1643610680000|2022-01-31 06:31:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643612090000|2022-01-31 06:54:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643612110000|2022-01-31 06:55:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643612140000|2022-01-31 06:55:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643612150000|2022-01-31 06:55:50|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643612210000|2022-01-31 06:56:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643612240000|2022-01-31 06:57:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643612250000|2022-01-31 06:57:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643612350000|2022-01-31 06:59:10|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|2
1643612410000|2022-01-31 07:00:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643612440000|2022-01-31 07:00:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643612470000|2022-01-31 07:01:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643612480000|2022-01-31 07:01:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643612500000|2022-01-31 07:01:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643612550000|2022-01-31 07:02:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1643612590000|2022-01-31 07:03:10|3596.3|3590.3|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|2
1643612620000|2022-01-31 07:03:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643612700000|2022-01-31 07:05:00|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643612810000|2022-01-31 07:06:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643612830000|2022-01-31 07:07:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643612870000|2022-01-31 07:07:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643612880000|2022-01-31 07:08:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643613190000|2022-01-31 07:13:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643613240000|2022-01-31 07:14:00|3599|3593|3600|3594|3600|3594|3599|3593|2
1643613300000|2022-01-31 07:15:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643613350000|2022-01-31 07:15:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643613370000|2022-01-31 07:16:10|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643613430000|2022-01-31 07:17:10|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643613470000|2022-01-31 07:17:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643613480000|2022-01-31 07:18:00|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1643613540000|2022-01-31 07:19:00|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|2
1643613550000|2022-01-31 07:19:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1643613560000|2022-01-31 07:19:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643613590000|2022-01-31 07:19:50|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|2
1643613600000|2022-01-31 07:20:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643613660000|2022-01-31 07:21:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643613680000|2022-01-31 07:21:20|3602.3|3596.3|3605|3599|3605|3599|3602.3|3596.3|2
1643613870000|2022-01-31 07:24:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643613880000|2022-01-31 07:24:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643613910000|2022-01-31 07:25:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1643613970000|2022-01-31 07:26:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643614020000|2022-01-31 07:27:00|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643614070000|2022-01-31 07:27:50|3607|3601|3609|3603|3609|3603|3607|3601|5
1643614080000|2022-01-31 07:28:00|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643614090000|2022-01-31 07:28:10|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|3
1643614100000|2022-01-31 07:28:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1643614120000|2022-01-31 07:28:40|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|4
1643614150000|2022-01-31 07:29:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643614160000|2022-01-31 07:29:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643614200000|2022-01-31 07:30:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643614230000|2022-01-31 07:30:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643614270000|2022-01-31 07:31:10|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643614280000|2022-01-31 07:31:20|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|2
1643614300000|2022-01-31 07:31:40|3613.3|3607.3|3615.3|3609.3|3615.5|3609.5|3613.3|3607.3|4
1643614320000|2022-01-31 07:32:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643614370000|2022-01-31 07:32:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643614380000|2022-01-31 07:33:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643614390000|2022-01-31 07:33:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643614400000|2022-01-31 07:33:20|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643614430000|2022-01-31 07:33:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643614440000|2022-01-31 07:34:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643614500000|2022-01-31 07:35:00|3615.5|3609.5|3614.8|3608.8|3615.5|3609.5|3614.8|3608.8|3
1643614510000|2022-01-31 07:35:10|3614.3|3608.3|3615|3609|3615|3609|3613.5|3607.5|4
1643614520000|2022-01-31 07:35:20|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1643614530000|2022-01-31 07:35:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643614540000|2022-01-31 07:35:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643614560000|2022-01-31 07:36:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643614580000|2022-01-31 07:36:20|3616.3|3610.3|3614.1|3608.1|3616.5|3610.5|3614.1|3608.1|5
1643614590000|2022-01-31 07:36:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643614610000|2022-01-31 07:36:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643614630000|2022-01-31 07:37:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643614710000|2022-01-31 07:38:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643614740000|2022-01-31 07:39:00|3614.3|3608.3|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|3
1643614750000|2022-01-31 07:39:10|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643614770000|2022-01-31 07:39:30|3614.3|3608.3|3615.8|3609.8|3616|3610|3614.3|3608.3|3
1643614780000|2022-01-31 07:39:40|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1643614790000|2022-01-31 07:39:50|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.8|3610.8|3
1643614800000|2022-01-31 07:40:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643614860000|2022-01-31 07:41:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|6
1643614890000|2022-01-31 07:41:30|3617.5|3611.5|3615.8|3609.8|3617.5|3611.5|3615.8|3609.8|5
1643614910000|2022-01-31 07:41:50|3616|3610|3617.3|3611.3|3617.3|3611.3|3616|3610|2
1643614990000|2022-01-31 07:43:10|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1643615000000|2022-01-31 07:43:20|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643615020000|2022-01-31 07:43:40|3616.5|3610.5|3617.4|3611.4|3617.9|3611.9|3616.5|3610.5|3
1643615040000|2022-01-31 07:44:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|3
1643615120000|2022-01-31 07:45:20|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1643615150000|2022-01-31 07:45:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643615200000|2022-01-31 07:46:40|3618.8|3612.8|3616|3610|3618.8|3612.8|3615.9|3609.9|3
1643615210000|2022-01-31 07:46:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643615240000|2022-01-31 07:47:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643615290000|2022-01-31 07:48:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643615360000|2022-01-31 07:49:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643615410000|2022-01-31 07:50:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643615430000|2022-01-31 07:50:30|3615.8|3609.8|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|3
1643615440000|2022-01-31 07:50:40|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643615540000|2022-01-31 07:52:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643615680000|2022-01-31 07:54:40|3616.5|3610.5|3619|3613|3619|3613|3616.5|3610.5|3
1643615710000|2022-01-31 07:55:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643615720000|2022-01-31 07:55:20|3620.3|3614.3|3621.3|3615.3|3621.3|3615.3|3620.3|3614.3|2
1643615730000|2022-01-31 07:55:30|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|3
1643615740000|2022-01-31 07:55:40|3622.5|3616.5|3624.3|3618.3|3624.3|3618.3|3622.5|3616.5|5
1643615880000|2022-01-31 07:58:00|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1643615890000|2022-01-31 07:58:10|3625.3|3619.3|3624.5|3618.5|3625.8|3619.8|3624.5|3618.5|5
1643615900000|2022-01-31 07:58:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643615910000|2022-01-31 07:58:30|3623.3|3617.3|3620.4|3614.4|3623.3|3617.3|3620.4|3614.4|2
1643615920000|2022-01-31 07:58:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643615980000|2022-01-31 07:59:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643615990000|2022-01-31 07:59:50|3619.8|3613.8|3616.9|3610.9|3620.5|3614.5|3616.9|3610.9|4
1643616000000|2022-01-31 08:00:00|3616|3610|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|3
1643616020000|2022-01-31 08:00:20|3616.3|3610.3|3614.8|3608.8|3617.4|3611.4|3614.3|3608.3|9
1643616040000|2022-01-31 08:00:40|3615|3609|3616.6|3610.6|3616.6|3610.6|3615|3609|2
1643616050000|2022-01-31 08:00:50|3616.4|3610.4|3616.5|3610.5|3616.5|3610.5|3616.4|3610.4|2
1643616070000|2022-01-31 08:01:10|3616.8|3610.8|3619.3|3613.3|3619.3|3613.3|3616.8|3610.8|3
1643616080000|2022-01-31 08:01:20|3620.3|3614.3|3621.5|3615.5|3621.5|3615.5|3620.3|3614.3|2
1643616100000|2022-01-31 08:01:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643616110000|2022-01-31 08:01:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643616120000|2022-01-31 08:02:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643616130000|2022-01-31 08:02:10|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1643616140000|2022-01-31 08:02:20|3621.8|3615.8|3619.8|3613.8|3621.8|3615.8|3619.8|3613.8|4
1643616150000|2022-01-31 08:02:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643616160000|2022-01-31 08:02:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1643616180000|2022-01-31 08:03:00|3617.5|3611.5|3616|3610|3617.5|3611.5|3616|3610|2
1643616190000|2022-01-31 08:03:10|3617|3611|3617.8|3611.8|3618|3612|3617|3611|5
1643616210000|2022-01-31 08:03:30|3617.5|3611.5|3615.8|3609.8|3617.5|3611.5|3615.8|3609.8|3
1643616220000|2022-01-31 08:03:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643616240000|2022-01-31 08:04:00|3615.3|3609.3|3609.5|3603.5|3615.3|3609.3|3609.5|3603.5|4
1643616250000|2022-01-31 08:04:10|3610|3604|3614.6|3608.6|3614.6|3608.6|3610|3604|8
1643616260000|2022-01-31 08:04:20|3614.4|3608.4|3613.5|3607.5|3614.4|3608.4|3613.5|3607.5|4
1643616270000|2022-01-31 08:04:30|3613|3607|3610.8|3604.8|3613|3607|3610.8|3604.8|4
1643616290000|2022-01-31 08:04:50|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.5|3603.5|2
1643616300000|2022-01-31 08:05:00|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1643616310000|2022-01-31 08:05:10|3608.3|3602.3|3607|3601|3608.3|3602.3|3607|3601|3
1643616320000|2022-01-31 08:05:20|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643616330000|2022-01-31 08:05:30|3606.8|3600.8|3608.8|3602.8|3609.8|3603.8|3606.8|3600.8|4
1643616340000|2022-01-31 08:05:40|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643616350000|2022-01-31 08:05:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643616360000|2022-01-31 08:06:00|3608.3|3602.3|3606|3600|3608.3|3602.3|3605.8|3599.8|5
1643616370000|2022-01-31 08:06:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643616380000|2022-01-31 08:06:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643616400000|2022-01-31 08:06:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1643616420000|2022-01-31 08:07:00|3606.3|3600.3|3607.8|3601.8|3607.8|3601.8|3606.3|3600.3|3
1643616440000|2022-01-31 08:07:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643616450000|2022-01-31 08:07:30|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|2
1643616460000|2022-01-31 08:07:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643616470000|2022-01-31 08:07:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643616480000|2022-01-31 08:08:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643616520000|2022-01-31 08:08:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643616540000|2022-01-31 08:09:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|3
1643616550000|2022-01-31 08:09:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|2
1643616600000|2022-01-31 08:10:00|3607|3601|3606|3600|3607|3601|3606|3600|4
1643616610000|2022-01-31 08:10:10|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643616620000|2022-01-31 08:10:20|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1643616640000|2022-01-31 08:10:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1643616650000|2022-01-31 08:10:50|3607.3|3601.3|3610|3604|3610|3604|3607.3|3601.3|6
1643616660000|2022-01-31 08:11:00|3609.8|3603.8|3609.5|3603.5|3610|3604|3609.5|3603.5|5
1643616670000|2022-01-31 08:11:10|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608|3602|4
1643616680000|2022-01-31 08:11:20|3608|3602|3606|3600|3608|3602|3606|3600|4
1643616690000|2022-01-31 08:11:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643616700000|2022-01-31 08:11:40|3606.3|3600.3|3607.3|3601.3|3608.8|3602.8|3606.3|3600.3|8
1643616710000|2022-01-31 08:11:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643616720000|2022-01-31 08:12:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643616730000|2022-01-31 08:12:10|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643616740000|2022-01-31 08:12:20|3605|3599|3603|3597|3605|3599|3603|3597|3
1643616750000|2022-01-31 08:12:30|3602.3|3596.3|3599.8|3593.8|3602.3|3596.3|3599.8|3593.8|3
1643616780000|2022-01-31 08:13:00|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|4
1643616790000|2022-01-31 08:13:10|3598.8|3592.8|3598|3592|3598.8|3592.8|3598|3592|3
1643616820000|2022-01-31 08:13:40|3598.8|3592.8|3597.5|3591.5|3598.8|3592.8|3597.5|3591.5|3
1643616830000|2022-01-31 08:13:50|3597.8|3591.8|3599|3593|3599|3593|3597.5|3591.5|5
1643616840000|2022-01-31 08:14:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643616850000|2022-01-31 08:14:10|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|2
1643616860000|2022-01-31 08:14:20|3597.8|3591.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|4
1643616870000|2022-01-31 08:14:30|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643616880000|2022-01-31 08:14:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643616890000|2022-01-31 08:14:50|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643616900000|2022-01-31 08:15:00|3597.3|3591.3|3595|3589|3597.3|3591.3|3594.3|3588.3|6
1643616910000|2022-01-31 08:15:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643616920000|2022-01-31 08:15:20|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|4
1643616930000|2022-01-31 08:15:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643616940000|2022-01-31 08:15:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643616950000|2022-01-31 08:15:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643616960000|2022-01-31 08:16:00|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|3
1643616970000|2022-01-31 08:16:10|3598|3592|3597.5|3591.5|3598.5|3592.5|3597.3|3591.3|6
1643616980000|2022-01-31 08:16:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597|3591|3
1643616990000|2022-01-31 08:16:30|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1643617000000|2022-01-31 08:16:40|3595.8|3589.8|3595.5|3589.5|3596|3590|3595.5|3589.5|4
1643617010000|2022-01-31 08:16:50|3594.8|3588.8|3594|3588|3594.8|3588.8|3593.8|3587.8|5
1643617030000|2022-01-31 08:17:10|3593.8|3587.8|3595|3589|3595|3589|3593.8|3587.8|2
1643617040000|2022-01-31 08:17:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643617050000|2022-01-31 08:17:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643617060000|2022-01-31 08:17:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643617070000|2022-01-31 08:17:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643617080000|2022-01-31 08:18:00|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1643617090000|2022-01-31 08:18:10|3593.5|3587.5|3594.8|3588.8|3595|3589|3593.5|3587.5|5
1643617100000|2022-01-31 08:18:20|3594.5|3588.5|3592.5|3586.5|3594.5|3588.5|3592.5|3586.5|7
1643617110000|2022-01-31 08:18:30|3592.3|3586.3|3588.8|3582.8|3592.3|3586.3|3588.8|3582.8|6
1643617120000|2022-01-31 08:18:40|3587.5|3581.5|3587.5|3581.5|3589|3583|3586.5|3580.5|7
1643617130000|2022-01-31 08:18:50|3587.8|3581.8|3587.8|3581.8|3589.3|3583.3|3587.8|3581.8|4
1643617140000|2022-01-31 08:19:00|3587.5|3581.5|3585|3579|3587.5|3581.5|3585|3579|4
1643617150000|2022-01-31 08:19:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1643617160000|2022-01-31 08:19:20|3586.3|3580.3|3587.3|3581.3|3587.5|3581.5|3586.3|3580.3|4
1643617170000|2022-01-31 08:19:30|3587.5|3581.5|3589.3|3583.3|3589.3|3583.3|3587.3|3581.3|5
1643617190000|2022-01-31 08:19:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1643617200000|2022-01-31 08:20:00|3589.5|3583.5|3591.8|3585.8|3591.8|3585.8|3589.5|3583.5|6
1643617210000|2022-01-31 08:20:10|3591.3|3585.3|3590|3584|3591.3|3585.3|3590|3584|2
1643617220000|2022-01-31 08:20:20|3591|3585|3590.5|3584.5|3591|3585|3590.3|3584.3|3
1643617250000|2022-01-31 08:20:50|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1643617260000|2022-01-31 08:21:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3588.8|3582.8|4
1643617280000|2022-01-31 08:21:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643617290000|2022-01-31 08:21:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643617300000|2022-01-31 08:21:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1643617310000|2022-01-31 08:21:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643617320000|2022-01-31 08:22:00|3588.5|3582.5|3589.8|3583.8|3589.8|3583.8|3588.5|3582.5|2
1643617360000|2022-01-31 08:22:40|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|3
1643617370000|2022-01-31 08:22:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643617380000|2022-01-31 08:23:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1643617390000|2022-01-31 08:23:10|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|2
1643617400000|2022-01-31 08:23:20|3587.8|3581.8|3589|3583|3589.8|3583.8|3587.8|3581.8|6
1643617410000|2022-01-31 08:23:30|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1643617420000|2022-01-31 08:23:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643617430000|2022-01-31 08:23:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1643617440000|2022-01-31 08:24:00|3588.8|3582.8|3589.8|3583.8|3589.8|3583.8|3588.3|3582.3|5
1643617450000|2022-01-31 08:24:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1643617470000|2022-01-31 08:24:30|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|4
1643617500000|2022-01-31 08:25:00|3590.3|3584.3|3590.5|3584.5|3591|3585|3589.3|3583.3|7
1643617510000|2022-01-31 08:25:10|3590.8|3584.8|3594.1|3588.1|3594.1|3588.1|3590.8|3584.8|2
1643617520000|2022-01-31 08:25:20|3594.3|3588.3|3594|3588|3594.8|3588.8|3594|3588|4
1643617540000|2022-01-31 08:25:40|3593.8|3587.8|3611.4|3605.4|3611.4|3605.4|3593.5|3587.5|6
1643617560000|2022-01-31 08:26:00|3610.4|3604.4|3606.6|3600.6|3610.4|3604.4|3606.6|3600.6|2
1643617570000|2022-01-31 08:26:10|3606.4|3600.4|3604.6|3598.6|3606.4|3600.4|3604.6|3598.6|3
1643617580000|2022-01-31 08:26:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643617590000|2022-01-31 08:26:30|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.1|3598.1|5
1643617600000|2022-01-31 08:26:40|3605.1|3599.1|3603.1|3597.1|3605.1|3599.1|3603.1|3597.1|6
1643617610000|2022-01-31 08:26:50|3602.9|3596.9|3601.1|3595.1|3602.9|3596.9|3601.1|3595.1|4
1643617620000|2022-01-31 08:27:00|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|2
1643617630000|2022-01-31 08:27:10|3601.6|3595.6|3602.9|3596.9|3602.9|3596.9|3601.6|3595.6|2
1643617640000|2022-01-31 08:27:20|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643617650000|2022-01-31 08:27:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643617680000|2022-01-31 08:28:00|3603|3597|3602|3596|3603|3597|3602|3596|2
1643617690000|2022-01-31 08:28:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643617700000|2022-01-31 08:28:20|3601.5|3595.5|3599|3593|3601.5|3595.5|3599|3593|3
1643617710000|2022-01-31 08:28:30|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|3
1643617730000|2022-01-31 08:28:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643617740000|2022-01-31 08:29:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643617750000|2022-01-31 08:29:10|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|3
1643617760000|2022-01-31 08:29:20|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|3
1643617780000|2022-01-31 08:29:40|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643617790000|2022-01-31 08:29:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1643617800000|2022-01-31 08:30:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643617810000|2022-01-31 08:30:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599|3593|3
1643617820000|2022-01-31 08:30:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643617830000|2022-01-31 08:30:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|4
1643617840000|2022-01-31 08:30:40|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|2
1643617860000|2022-01-31 08:31:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643617870000|2022-01-31 08:31:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1643617890000|2022-01-31 08:31:30|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1643617900000|2022-01-31 08:31:40|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|3
1643617910000|2022-01-31 08:31:50|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1643617930000|2022-01-31 08:32:10|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|2
1643617940000|2022-01-31 08:32:20|3601.5|3595.5|3599.5|3593.5|3601.5|3595.5|3599.5|3593.5|2
1643617950000|2022-01-31 08:32:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643617990000|2022-01-31 08:33:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643618020000|2022-01-31 08:33:40|3599.3|3593.3|3600|3594|3600.3|3594.3|3599.3|3593.3|6
1643618070000|2022-01-31 08:34:30|3600.3|3594.3|3600|3594|3600.9|3594.9|3600|3594|4
1643618080000|2022-01-31 08:34:40|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|2
1643618110000|2022-01-31 08:35:10|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1643618120000|2022-01-31 08:35:20|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643618140000|2022-01-31 08:35:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643618150000|2022-01-31 08:35:50|3603.6|3597.6|3606.5|3600.5|3606.5|3600.5|3603.6|3597.6|3
1643618230000|2022-01-31 08:37:10|3607.5|3601.5|3610.5|3604.5|3610.5|3604.5|3607.5|3601.5|4
1643618240000|2022-01-31 08:37:20|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|2
1643618280000|2022-01-31 08:38:00|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1643618320000|2022-01-31 08:38:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643618360000|2022-01-31 08:39:20|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643618370000|2022-01-31 08:39:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643618380000|2022-01-31 08:39:40|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|4
1643618400000|2022-01-31 08:40:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643618410000|2022-01-31 08:40:10|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|2
1643618460000|2022-01-31 08:41:00|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1643618480000|2022-01-31 08:41:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643618510000|2022-01-31 08:41:50|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|4
1643618520000|2022-01-31 08:42:00|3613.1|3607.1|3614.4|3608.4|3614.4|3608.4|3613.1|3607.1|2
1643618540000|2022-01-31 08:42:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643618560000|2022-01-31 08:42:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643618570000|2022-01-31 08:42:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643618590000|2022-01-31 08:43:10|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|5
1643618610000|2022-01-31 08:43:30|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|2
1643618620000|2022-01-31 08:43:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1643618640000|2022-01-31 08:44:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643618650000|2022-01-31 08:44:10|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|3
1643618670000|2022-01-31 08:44:30|3614.3|3608.3|3612.6|3606.6|3614.3|3608.3|3612.6|3606.6|2
1643618680000|2022-01-31 08:44:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643618690000|2022-01-31 08:44:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643618700000|2022-01-31 08:45:00|3612|3606|3614|3608|3614|3608|3612|3606|3
1643618750000|2022-01-31 08:45:50|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|5
1643618770000|2022-01-31 08:46:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1643618890000|2022-01-31 08:48:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643618940000|2022-01-31 08:49:00|3615.5|3609.5|3615|3609|3615.8|3609.8|3615|3609|3
1643618950000|2022-01-31 08:49:10|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1643618960000|2022-01-31 08:49:20|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|2
1643619010000|2022-01-31 08:50:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643619040000|2022-01-31 08:50:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643619080000|2022-01-31 08:51:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643619090000|2022-01-31 08:51:30|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643619120000|2022-01-31 08:52:00|3615|3609|3614.3|3608.3|3615.5|3609.5|3614.3|3608.3|5
1643619160000|2022-01-31 08:52:40|3614|3608|3614.3|3608.3|3614.8|3608.8|3614|3608|4
1643619170000|2022-01-31 08:52:50|3614.5|3608.5|3616|3610|3616|3610|3614.5|3608.5|2
1643619180000|2022-01-31 08:53:00|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643619200000|2022-01-31 08:53:20|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643619250000|2022-01-31 08:54:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643619270000|2022-01-31 08:54:30|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|3
1643619300000|2022-01-31 08:55:00|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643619330000|2022-01-31 08:55:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643619340000|2022-01-31 08:55:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643619350000|2022-01-31 08:55:50|3616|3610|3617.3|3611.3|3617.3|3611.3|3616|3610|2
1643619360000|2022-01-31 08:56:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643619370000|2022-01-31 08:56:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643619380000|2022-01-31 08:56:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643619390000|2022-01-31 08:56:30|3619|3613|3618.5|3612.5|3619|3613|3618.3|3612.3|3
1643619450000|2022-01-31 08:57:30|3618.8|3612.8|3619.8|3613.8|3619.8|3613.8|3618.8|3612.8|2
1643619480000|2022-01-31 08:58:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643619490000|2022-01-31 08:58:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643619500000|2022-01-31 08:58:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|4
1643619550000|2022-01-31 08:59:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643619580000|2022-01-31 08:59:40|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1643619590000|2022-01-31 08:59:50|3622.9|3616.9|3622.3|3616.3|3622.9|3616.9|3622.3|3616.3|3
1643619600000|2022-01-31 09:00:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643619630000|2022-01-31 09:00:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643619640000|2022-01-31 09:00:40|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643619690000|2022-01-31 09:01:30|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1643619710000|2022-01-31 09:01:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643619730000|2022-01-31 09:02:10|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1643619740000|2022-01-31 09:02:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643619750000|2022-01-31 09:02:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643619770000|2022-01-31 09:02:50|3622.8|3616.8|3626.3|3620.3|3626.3|3620.3|3622.8|3616.8|3
1643619780000|2022-01-31 09:03:00|3626.5|3620.5|3627.5|3621.5|3627.5|3621.5|3626.5|3620.5|3
1643619840000|2022-01-31 09:04:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643619860000|2022-01-31 09:04:20|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|2
1643619890000|2022-01-31 09:04:50|3628|3622|3628|3622|3628.3|3622.3|3628|3622|3
1643619900000|2022-01-31 09:05:00|3628.5|3622.5|3629|3623|3629.5|3623.5|3628.3|3622.3|6
1643619910000|2022-01-31 09:05:10|3629.3|3623.3|3631.8|3625.8|3633|3627|3629.3|3623.3|8
1643619920000|2022-01-31 09:05:20|3632|3626|3631|3625|3633.5|3627.5|3631|3625|7
1643619930000|2022-01-31 09:05:30|3631.3|3625.3|3632.8|3626.8|3632.8|3626.8|3631.3|3625.3|3
1643619970000|2022-01-31 09:06:10|3632.5|3626.5|3631.3|3625.3|3632.5|3626.5|3631.3|3625.3|2
1643619980000|2022-01-31 09:06:20|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|2
1643619990000|2022-01-31 09:06:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643620000000|2022-01-31 09:06:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643620010000|2022-01-31 09:06:50|3632.3|3626.3|3634|3628|3634.8|3628.8|3632.3|3626.3|4
1643620020000|2022-01-31 09:07:00|3635.8|3629.8|3636.5|3630.5|3636.8|3630.8|3635.8|3629.8|6
1643620030000|2022-01-31 09:07:10|3636.8|3630.8|3637|3631|3637.5|3631.5|3636.5|3630.5|7
1643620040000|2022-01-31 09:07:20|3636.8|3630.8|3636|3630|3637|3631|3636|3630|6
1643620050000|2022-01-31 09:07:30|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1643620060000|2022-01-31 09:07:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643620070000|2022-01-31 09:07:50|3636.8|3630.8|3637.8|3631.8|3638|3632|3636.8|3630.8|3
1643620090000|2022-01-31 09:08:10|3637.5|3631.5|3638.3|3632.3|3638.3|3632.3|3637.5|3631.5|2
1643620100000|2022-01-31 09:08:20|3638.5|3632.5|3638|3632|3638.8|3632.8|3638|3632|3
1643620130000|2022-01-31 09:08:50|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1643620140000|2022-01-31 09:09:00|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|4
1643620150000|2022-01-31 09:09:10|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|3
1643620160000|2022-01-31 09:09:20|3638.5|3632.5|3639.5|3633.5|3639.5|3633.5|3638.3|3632.3|3
1643620170000|2022-01-31 09:09:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643620180000|2022-01-31 09:09:40|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|3
1643620190000|2022-01-31 09:09:50|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|2
1643620200000|2022-01-31 09:10:00|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638|3632|3
1643620210000|2022-01-31 09:10:10|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|3
1643620220000|2022-01-31 09:10:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1643620230000|2022-01-31 09:10:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643620240000|2022-01-31 09:10:40|3636.5|3630.5|3632.8|3626.8|3636.5|3630.5|3632.8|3626.8|4
1643620250000|2022-01-31 09:10:50|3633|3627|3633.8|3627.8|3633.8|3627.8|3633|3627|2
1643620270000|2022-01-31 09:11:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1643620280000|2022-01-31 09:11:20|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1643620290000|2022-01-31 09:11:30|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|3
1643620300000|2022-01-31 09:11:40|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1643620320000|2022-01-31 09:12:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643620330000|2022-01-31 09:12:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643620350000|2022-01-31 09:12:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643620370000|2022-01-31 09:12:50|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|2
1643620380000|2022-01-31 09:13:00|3635.3|3629.3|3633.5|3627.5|3635.3|3629.3|3633.5|3627.5|3
1643620390000|2022-01-31 09:13:10|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|3
1643620400000|2022-01-31 09:13:20|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|3
1643620410000|2022-01-31 09:13:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1643620450000|2022-01-31 09:14:10|3634.3|3628.3|3636|3630|3636.3|3630.3|3634.3|3628.3|5
1643620460000|2022-01-31 09:14:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1643620470000|2022-01-31 09:14:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643620480000|2022-01-31 09:14:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643620500000|2022-01-31 09:15:00|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|3
1643620510000|2022-01-31 09:15:10|3635.5|3629.5|3635.3|3629.3|3636|3630|3635.3|3629.3|3
1643620520000|2022-01-31 09:15:20|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1643620540000|2022-01-31 09:15:40|3635|3629|3634|3628|3635|3629|3634|3628|3
1643620550000|2022-01-31 09:15:50|3633|3627|3635.8|3629.8|3635.8|3629.8|3633|3627|4
1643620560000|2022-01-31 09:16:00|3636.3|3630.3|3638|3632|3638|3632|3636.3|3630.3|2
1643620570000|2022-01-31 09:16:10|3638.3|3632.3|3637.8|3631.8|3639|3633|3637.8|3631.8|4
1643620580000|2022-01-31 09:16:20|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|3
1643620610000|2022-01-31 09:16:50|3637.8|3631.8|3639.5|3633.5|3639.5|3633.5|3637.8|3631.8|4
1643620620000|2022-01-31 09:17:00|3639.8|3633.8|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|3
1643620710000|2022-01-31 09:18:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1643620720000|2022-01-31 09:18:40|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1643620730000|2022-01-31 09:18:50|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|2
1643620750000|2022-01-31 09:19:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643620780000|2022-01-31 09:19:40|3639|3633|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1643620790000|2022-01-31 09:19:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643620800000|2022-01-31 09:20:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1643620810000|2022-01-31 09:20:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643620820000|2022-01-31 09:20:20|3638.8|3632.8|3639.5|3633.5|3640.3|3634.3|3638.8|3632.8|5
1643620830000|2022-01-31 09:20:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1643620900000|2022-01-31 09:21:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643620940000|2022-01-31 09:22:20|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1643620980000|2022-01-31 09:23:00|3639.3|3633.3|3634.6|3628.6|3639.3|3633.3|3634.6|3628.6|4
1643620990000|2022-01-31 09:23:10|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643621000000|2022-01-31 09:23:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643621010000|2022-01-31 09:23:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643621030000|2022-01-31 09:23:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1643621050000|2022-01-31 09:24:10|3633.5|3627.5|3634.3|3628.3|3634.5|3628.5|3633.5|3627.5|4
1643621070000|2022-01-31 09:24:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643621080000|2022-01-31 09:24:40|3635.5|3629.5|3636|3630|3637|3631|3635.5|3629.5|4
1643621110000|2022-01-31 09:25:10|3635|3629|3632.8|3626.8|3635|3629|3632.8|3626.8|7
1643621120000|2022-01-31 09:25:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643621130000|2022-01-31 09:25:30|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1643621140000|2022-01-31 09:25:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643621150000|2022-01-31 09:25:50|3634|3628|3635.3|3629.3|3635.3|3629.3|3634|3628|3
1643621160000|2022-01-31 09:26:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|4
1643621170000|2022-01-31 09:26:10|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643621200000|2022-01-31 09:26:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643621210000|2022-01-31 09:26:50|3637.5|3631.5|3636.3|3630.3|3637.8|3631.8|3636.3|3630.3|4
1643621230000|2022-01-31 09:27:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1643621240000|2022-01-31 09:27:20|3636.5|3630.5|3636|3630|3636.5|3630.5|3635.8|3629.8|5
1643621260000|2022-01-31 09:27:40|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1643621280000|2022-01-31 09:28:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1643621310000|2022-01-31 09:28:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1643621390000|2022-01-31 09:29:50|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|2
1643621400000|2022-01-31 09:30:00|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|2
1643621410000|2022-01-31 09:30:10|3636|3630|3635.5|3629.5|3636|3630|3635.5|3629.5|4
1643621470000|2022-01-31 09:31:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643621490000|2022-01-31 09:31:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1643621550000|2022-01-31 09:32:30|3636.5|3630.5|3637.8|3631.8|3637.8|3631.8|3636.5|3630.5|3
1643621560000|2022-01-31 09:32:40|3638|3632|3637|3631|3638|3632|3637|3631|2
1643621580000|2022-01-31 09:33:00|3637.5|3631.5|3637|3631|3637.8|3631.8|3637|3631|3
1643621610000|2022-01-31 09:33:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643621630000|2022-01-31 09:33:50|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643621660000|2022-01-31 09:34:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|2
1643621690000|2022-01-31 09:34:50|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643621700000|2022-01-31 09:35:00|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.3|3629.3|3
1643621710000|2022-01-31 09:35:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643621740000|2022-01-31 09:35:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1643621780000|2022-01-31 09:36:20|3636|3630|3636.3|3630.3|3637|3631|3636|3630|4
1643621790000|2022-01-31 09:36:30|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643621830000|2022-01-31 09:37:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643621850000|2022-01-31 09:37:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643621870000|2022-01-31 09:37:50|3636.5|3630.5|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|2
1643621890000|2022-01-31 09:38:10|3636.5|3630.5|3636.8|3630.8|3637.5|3631.5|3636.5|3630.5|4
1643621910000|2022-01-31 09:38:30|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|2
1643621920000|2022-01-31 09:38:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643621950000|2022-01-31 09:39:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643621990000|2022-01-31 09:39:50|3635.8|3629.8|3635|3629|3636|3630|3635|3629|3
1643622070000|2022-01-31 09:41:10|3634.8|3628.8|3636|3630|3636|3630|3634.8|3628.8|2
1643622090000|2022-01-31 09:41:30|3636.3|3630.3|3636.8|3630.8|3636.8|3630.8|3636.3|3630.3|3
1643622100000|2022-01-31 09:41:40|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|2
1643622110000|2022-01-31 09:41:50|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|3
1643622130000|2022-01-31 09:42:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1643622150000|2022-01-31 09:42:30|3635.8|3629.8|3636.3|3630.3|3636.5|3630.5|3635.8|3629.8|3
1643622160000|2022-01-31 09:42:40|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1643622180000|2022-01-31 09:43:00|3636.5|3630.5|3637.3|3631.3|3637.3|3631.3|3636.5|3630.5|2
1643622210000|2022-01-31 09:43:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643622220000|2022-01-31 09:43:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1643622230000|2022-01-31 09:43:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643622250000|2022-01-31 09:44:10|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1643622260000|2022-01-31 09:44:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643622290000|2022-01-31 09:44:50|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643622300000|2022-01-31 09:45:00|3636.3|3630.3|3637|3631|3637|3631|3636.3|3630.3|4
1643622310000|2022-01-31 09:45:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643622350000|2022-01-31 09:45:50|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|2
1643622370000|2022-01-31 09:46:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643622390000|2022-01-31 09:46:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643622400000|2022-01-31 09:46:40|3636.5|3630.5|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|3
1643622410000|2022-01-31 09:46:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643622490000|2022-01-31 09:48:10|3637|3631|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|4
1643622520000|2022-01-31 09:48:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1643622540000|2022-01-31 09:49:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643622570000|2022-01-31 09:49:30|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|2
1643622600000|2022-01-31 09:50:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643622620000|2022-01-31 09:50:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1643622650000|2022-01-31 09:50:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643622670000|2022-01-31 09:51:10|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643622680000|2022-01-31 09:51:20|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1643622690000|2022-01-31 09:51:30|3636.8|3630.8|3639.5|3633.5|3639.5|3633.5|3636.8|3630.8|5
1643622720000|2022-01-31 09:52:00|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1643622730000|2022-01-31 09:52:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1643622740000|2022-01-31 09:52:20|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1643622750000|2022-01-31 09:52:30|3637.8|3631.8|3637.6|3631.6|3637.8|3631.8|3637.3|3631.3|3
1643622760000|2022-01-31 09:52:40|3637.8|3631.8|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|4
1643622780000|2022-01-31 09:53:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1643622790000|2022-01-31 09:53:10|3637.3|3631.3|3637.5|3631.5|3637.8|3631.8|3637.3|3631.3|3
1643622800000|2022-01-31 09:53:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|2
1643622850000|2022-01-31 09:54:10|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|2
1643622890000|2022-01-31 09:54:50|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|3
1643622900000|2022-01-31 09:55:00|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|3
1643622920000|2022-01-31 09:55:20|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1643623000000|2022-01-31 09:56:40|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643623040000|2022-01-31 09:57:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643623050000|2022-01-31 09:57:30|3638.5|3632.5|3637.6|3631.6|3638.5|3632.5|3637.6|3631.6|2
1643623060000|2022-01-31 09:57:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643623070000|2022-01-31 09:57:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1643623090000|2022-01-31 09:58:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643623100000|2022-01-31 09:58:20|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1643623110000|2022-01-31 09:58:30|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1643623120000|2022-01-31 09:58:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1643623160000|2022-01-31 09:59:20|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643623170000|2022-01-31 09:59:30|3636|3630|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|4
1643623260000|2022-01-31 10:01:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1643623290000|2022-01-31 10:01:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|2
1643623300000|2022-01-31 10:01:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643623320000|2022-01-31 10:02:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1643623330000|2022-01-31 10:02:10|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|2
1643623430000|2022-01-31 10:03:50|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643623440000|2022-01-31 10:04:00|3635|3629|3637.5|3631.5|3637.5|3631.5|3635|3629|2
1643623470000|2022-01-31 10:04:30|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1643623480000|2022-01-31 10:04:40|3636.9|3630.9|3636.3|3630.3|3636.9|3630.9|3636.3|3630.3|3
1643623490000|2022-01-31 10:04:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643623500000|2022-01-31 10:05:00|3635.8|3629.8|3637.3|3631.3|3637.3|3631.3|3635.3|3629.3|3
1643623530000|2022-01-31 10:05:30|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|2
1643623550000|2022-01-31 10:05:50|3637.8|3631.8|3639.8|3633.8|3639.8|3633.8|3637.8|3631.8|3
1643623560000|2022-01-31 10:06:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643623580000|2022-01-31 10:06:20|3640|3634|3640|3634|3640|3634|3640|3634|1
1643623620000|2022-01-31 10:07:00|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|2
1643623630000|2022-01-31 10:07:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643623640000|2022-01-31 10:07:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643623650000|2022-01-31 10:07:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643623660000|2022-01-31 10:07:40|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637.5|3631.5|4
1643623680000|2022-01-31 10:08:00|3637.8|3631.8|3637.3|3631.3|3637.8|3631.8|3637.3|3631.3|2
1643623710000|2022-01-31 10:08:30|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|3
1643623720000|2022-01-31 10:08:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643623730000|2022-01-31 10:08:50|3636.5|3630.5|3639.5|3633.5|3639.5|3633.5|3636.5|3630.5|5
1643623740000|2022-01-31 10:09:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643623760000|2022-01-31 10:09:20|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3638.3|3632.3|4
1643623770000|2022-01-31 10:09:30|3638.8|3632.8|3640|3634|3640.5|3634.5|3638.8|3632.8|7
1643623780000|2022-01-31 10:09:40|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|3
1643623800000|2022-01-31 10:10:00|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|2
1643623820000|2022-01-31 10:10:20|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1643623830000|2022-01-31 10:10:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643623860000|2022-01-31 10:11:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1643623870000|2022-01-31 10:11:10|3640.8|3634.8|3643.4|3637.4|3643.4|3637.4|3640.8|3634.8|4
1643623880000|2022-01-31 10:11:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1643623920000|2022-01-31 10:12:00|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|2
1643623950000|2022-01-31 10:12:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643623980000|2022-01-31 10:13:00|3644|3638|3643.3|3637.3|3644.3|3638.3|3643.3|3637.3|3
1643624030000|2022-01-31 10:13:50|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|2
1643624040000|2022-01-31 10:14:00|3641.3|3635.3|3639|3633|3641.3|3635.3|3639|3633|4
1643624050000|2022-01-31 10:14:10|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1643624110000|2022-01-31 10:15:10|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1643624120000|2022-01-31 10:15:20|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|2
1643624130000|2022-01-31 10:15:30|3640|3634|3640.5|3634.5|3640.5|3634.5|3640|3634|2
1643624140000|2022-01-31 10:15:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1643624150000|2022-01-31 10:15:50|3640.8|3634.8|3641.8|3635.8|3641.8|3635.8|3640.8|3634.8|3
1643624160000|2022-01-31 10:16:00|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1643624170000|2022-01-31 10:16:10|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1643624180000|2022-01-31 10:16:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3641.8|3635.8|3
1643624190000|2022-01-31 10:16:30|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642|3636|3
1643624200000|2022-01-31 10:16:40|3642.8|3636.8|3641.8|3635.8|3642.8|3636.8|3641.8|3635.8|2
1643624220000|2022-01-31 10:17:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1643624240000|2022-01-31 10:17:20|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1643624250000|2022-01-31 10:17:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1643624270000|2022-01-31 10:17:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643624280000|2022-01-31 10:18:00|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1643624290000|2022-01-31 10:18:10|3642.8|3636.8|3641|3635|3642.8|3636.8|3641|3635|2
1643624320000|2022-01-31 10:18:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1643624340000|2022-01-31 10:19:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643624380000|2022-01-31 10:19:40|3640.8|3634.8|3641.8|3635.8|3641.8|3635.8|3640.8|3634.8|4
1643624430000|2022-01-31 10:20:30|3641.3|3635.3|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|3
1643624440000|2022-01-31 10:20:40|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643624450000|2022-01-31 10:20:50|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1643624460000|2022-01-31 10:21:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643624520000|2022-01-31 10:22:00|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1643624550000|2022-01-31 10:22:30|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1643624560000|2022-01-31 10:22:40|3641.8|3635.8|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|4
1643624570000|2022-01-31 10:22:50|3641|3635|3640.5|3634.5|3641|3635|3640.5|3634.5|2
1643624590000|2022-01-31 10:23:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643624600000|2022-01-31 10:23:20|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1643624640000|2022-01-31 10:24:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643624670000|2022-01-31 10:24:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643624680000|2022-01-31 10:24:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643624690000|2022-01-31 10:24:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643624700000|2022-01-31 10:25:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1643624720000|2022-01-31 10:25:20|3641.8|3635.8|3640.3|3634.3|3641.8|3635.8|3640.3|3634.3|3
1643624730000|2022-01-31 10:25:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643624740000|2022-01-31 10:25:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643624760000|2022-01-31 10:26:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643624790000|2022-01-31 10:26:30|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1643624810000|2022-01-31 10:26:50|3640.8|3634.8|3641.8|3635.8|3642.3|3636.3|3640.8|3634.8|7
1643624830000|2022-01-31 10:27:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1643624880000|2022-01-31 10:28:00|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.3|3635.3|4
1643624890000|2022-01-31 10:28:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1643624900000|2022-01-31 10:28:20|3643.3|3637.3|3642.5|3636.5|3643.3|3637.3|3642.5|3636.5|2
1643624920000|2022-01-31 10:28:40|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643624940000|2022-01-31 10:29:00|3642|3636|3641.3|3635.3|3642|3636|3641.3|3635.3|2
1643625060000|2022-01-31 10:31:00|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1643625080000|2022-01-31 10:31:20|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|4
1643625100000|2022-01-31 10:31:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643625120000|2022-01-31 10:32:00|3643|3637|3642|3636|3643|3637|3641.8|3635.8|3
1643625140000|2022-01-31 10:32:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643625210000|2022-01-31 10:33:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1643625230000|2022-01-31 10:33:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643625260000|2022-01-31 10:34:20|3643|3637|3643|3637|3643|3637|3643|3637|1
1643625270000|2022-01-31 10:34:30|3642.5|3636.5|3643|3637|3643|3637|3642.5|3636.5|3
1643625300000|2022-01-31 10:35:00|3643.8|3637.8|3643|3637|3643.8|3637.8|3643|3637|2
1643625310000|2022-01-31 10:35:10|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643|3637|4
1643625320000|2022-01-31 10:35:20|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|2
1643625340000|2022-01-31 10:35:40|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|2
1643625350000|2022-01-31 10:35:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643625360000|2022-01-31 10:36:00|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1643625370000|2022-01-31 10:36:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1643625400000|2022-01-31 10:36:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643625410000|2022-01-31 10:36:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1643625430000|2022-01-31 10:37:10|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643.3|3637.3|3
1643625450000|2022-01-31 10:37:30|3643.3|3637.3|3641.5|3635.5|3643.3|3637.3|3641.5|3635.5|2
1643625460000|2022-01-31 10:37:40|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1643625480000|2022-01-31 10:38:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643625490000|2022-01-31 10:38:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1643625510000|2022-01-31 10:38:30|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1643625560000|2022-01-31 10:39:20|3641.8|3635.8|3643.3|3637.3|3643.3|3637.3|3641.8|3635.8|2
1643625610000|2022-01-31 10:40:10|3643.8|3637.8|3643.8|3637.8|3644|3638|3643.8|3637.8|3
1643625620000|2022-01-31 10:40:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1643625630000|2022-01-31 10:40:30|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1643625670000|2022-01-31 10:41:10|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|2
1643625680000|2022-01-31 10:41:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1643625690000|2022-01-31 10:41:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1643625720000|2022-01-31 10:42:00|3642|3636|3640.8|3634.8|3642|3636|3640.8|3634.8|3
1643625740000|2022-01-31 10:42:20|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|3
1643625750000|2022-01-31 10:42:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643625760000|2022-01-31 10:42:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643625780000|2022-01-31 10:43:00|3639.8|3633.8|3639.8|3633.8|3640.8|3634.8|3639.8|3633.8|5
1643625790000|2022-01-31 10:43:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1643625800000|2022-01-31 10:43:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643625810000|2022-01-31 10:43:30|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1643625820000|2022-01-31 10:43:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643625830000|2022-01-31 10:43:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643625850000|2022-01-31 10:44:10|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1643625870000|2022-01-31 10:44:30|3640|3634|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|4
1643625890000|2022-01-31 10:44:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643625900000|2022-01-31 10:45:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1643625940000|2022-01-31 10:45:40|3639.8|3633.8|3641.3|3635.3|3641.3|3635.3|3639.8|3633.8|3
1643625950000|2022-01-31 10:45:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643625970000|2022-01-31 10:46:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1643625980000|2022-01-31 10:46:20|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1643625990000|2022-01-31 10:46:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1643626070000|2022-01-31 10:47:50|3643|3637|3641.8|3635.8|3643|3637|3641.8|3635.8|3
1643626090000|2022-01-31 10:48:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|3
1643626100000|2022-01-31 10:48:20|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.5|3635.5|3
1643626140000|2022-01-31 10:49:00|3643.3|3637.3|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|2
1643626160000|2022-01-31 10:49:20|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|2
1643626170000|2022-01-31 10:49:30|3644.8|3638.8|3645.3|3639.3|3645.5|3639.5|3644.8|3638.8|3
1643626180000|2022-01-31 10:49:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643626190000|2022-01-31 10:49:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643626200000|2022-01-31 10:50:00|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643626210000|2022-01-31 10:50:10|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1643626290000|2022-01-31 10:51:30|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|2
1643626300000|2022-01-31 10:51:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1643626310000|2022-01-31 10:51:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643626320000|2022-01-31 10:52:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1643626330000|2022-01-31 10:52:10|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1643626340000|2022-01-31 10:52:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1643626380000|2022-01-31 10:53:00|3642.8|3636.8|3640.8|3634.8|3642.8|3636.8|3640.8|3634.8|3
1643626390000|2022-01-31 10:53:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1643626430000|2022-01-31 10:53:50|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|2
1643626440000|2022-01-31 10:54:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643626470000|2022-01-31 10:54:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1643626510000|2022-01-31 10:55:10|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|2
1643626520000|2022-01-31 10:55:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643626530000|2022-01-31 10:55:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1643626550000|2022-01-31 10:55:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643626560000|2022-01-31 10:56:00|3640|3634|3641|3635|3641|3635|3640|3634|3
1643626570000|2022-01-31 10:56:10|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1643626580000|2022-01-31 10:56:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643626590000|2022-01-31 10:56:30|3640.5|3634.5|3641.3|3635.3|3641.3|3635.3|3640.3|3634.3|4
1643626610000|2022-01-31 10:56:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1643626620000|2022-01-31 10:57:00|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643626630000|2022-01-31 10:57:10|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|2
1643626650000|2022-01-31 10:57:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643626660000|2022-01-31 10:57:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1643626700000|2022-01-31 10:58:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643626710000|2022-01-31 10:58:30|3639|3633|3639|3633|3639|3633|3639|3633|1
1643626770000|2022-01-31 10:59:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643626830000|2022-01-31 11:00:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643626880000|2022-01-31 11:01:20|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|2
1643626900000|2022-01-31 11:01:40|3639.3|3633.3|3638.3|3632.3|3639.3|3633.3|3638.3|3632.3|2
1643626940000|2022-01-31 11:02:20|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1643626950000|2022-01-31 11:02:30|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|2
1643626960000|2022-01-31 11:02:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643626980000|2022-01-31 11:03:00|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1643627000000|2022-01-31 11:03:20|3638.5|3632.5|3640|3634|3640|3634|3638.5|3632.5|2
1643627010000|2022-01-31 11:03:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1643627020000|2022-01-31 11:03:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1643627030000|2022-01-31 11:03:50|3639|3633|3639|3633|3639|3633|3639|3633|1
1643627050000|2022-01-31 11:04:10|3638.5|3632.5|3637|3631|3638.5|3632.5|3637|3631|2
1643627070000|2022-01-31 11:04:30|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1643627110000|2022-01-31 11:05:10|3636.8|3630.8|3634.5|3628.5|3636.8|3630.8|3634.5|3628.5|3
1643627120000|2022-01-31 11:05:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643627130000|2022-01-31 11:05:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1643627180000|2022-01-31 11:06:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643627190000|2022-01-31 11:06:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643627200000|2022-01-31 11:06:40|3634.8|3628.8|3636.3|3630.3|3636.8|3630.8|3634.8|3628.8|4
1643627220000|2022-01-31 11:07:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643627230000|2022-01-31 11:07:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1643627240000|2022-01-31 11:07:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643627250000|2022-01-31 11:07:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1643627260000|2022-01-31 11:07:40|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|4
1643627270000|2022-01-31 11:07:50|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|4
1643627280000|2022-01-31 11:08:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636|3630|3
1643627320000|2022-01-31 11:08:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1643627330000|2022-01-31 11:08:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643627370000|2022-01-31 11:09:30|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643627390000|2022-01-31 11:09:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643627400000|2022-01-31 11:10:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643627450000|2022-01-31 11:10:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643627490000|2022-01-31 11:11:30|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|3
1643627510000|2022-01-31 11:11:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643627520000|2022-01-31 11:12:00|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1643627530000|2022-01-31 11:12:10|3636|3630|3637.3|3631.3|3637.3|3631.3|3636|3630|7
1643627550000|2022-01-31 11:12:30|3637|3631|3636|3630|3637|3631|3636|3630|3
1643627560000|2022-01-31 11:12:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643627570000|2022-01-31 11:12:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643627580000|2022-01-31 11:13:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643627630000|2022-01-31 11:13:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643627650000|2022-01-31 11:14:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643627660000|2022-01-31 11:14:20|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|2
1643627670000|2022-01-31 11:14:30|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|3
1643627690000|2022-01-31 11:14:50|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|4
1643627700000|2022-01-31 11:15:00|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1643627720000|2022-01-31 11:15:20|3635|3629|3635|3629|3635|3629|3635|3629|1
1643627770000|2022-01-31 11:16:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643627780000|2022-01-31 11:16:20|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1643627790000|2022-01-31 11:16:30|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1643627800000|2022-01-31 11:16:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643627810000|2022-01-31 11:16:50|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1643627830000|2022-01-31 11:17:10|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1643627840000|2022-01-31 11:17:20|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1643627850000|2022-01-31 11:17:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643627860000|2022-01-31 11:17:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643627870000|2022-01-31 11:17:50|3634|3628|3635.3|3629.3|3635.5|3629.5|3634|3628|4
1643627880000|2022-01-31 11:18:00|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1643627960000|2022-01-31 11:19:20|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|4
1643627990000|2022-01-31 11:19:50|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1643628030000|2022-01-31 11:20:30|3635|3629|3635|3629|3635|3629|3635|3629|1
1643628070000|2022-01-31 11:21:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1643628080000|2022-01-31 11:21:20|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1643628090000|2022-01-31 11:21:30|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1643628100000|2022-01-31 11:21:40|3637|3631|3639|3633|3639|3633|3637|3631|2
1643628150000|2022-01-31 11:22:30|3638.5|3632.5|3637.3|3631.3|3638.5|3632.5|3637.3|3631.3|3
1643628220000|2022-01-31 11:23:40|3638|3632|3637.5|3631.5|3638.5|3632.5|3637.5|3631.5|5
1643628270000|2022-01-31 11:24:30|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643628330000|2022-01-31 11:25:30|3638.5|3632.5|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|2
1643628430000|2022-01-31 11:27:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1643628450000|2022-01-31 11:27:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1643628480000|2022-01-31 11:28:00|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|2
1643628670000|2022-01-31 11:31:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643628680000|2022-01-31 11:31:20|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1643628690000|2022-01-31 11:31:30|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|2
1643628720000|2022-01-31 11:32:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643628790000|2022-01-31 11:33:10|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1643628820000|2022-01-31 11:33:40|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|2
1643628840000|2022-01-31 11:34:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1643628890000|2022-01-31 11:34:50|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1643628900000|2022-01-31 11:35:00|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1643628910000|2022-01-31 11:35:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643628920000|2022-01-31 11:35:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1643628930000|2022-01-31 11:35:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643628940000|2022-01-31 11:35:40|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|3
1643628950000|2022-01-31 11:35:50|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|4
1643628960000|2022-01-31 11:36:00|3634.8|3628.8|3635|3629|3635|3629|3634.3|3628.3|4
1643628970000|2022-01-31 11:36:10|3635.3|3629.3|3637.9|3631.9|3638|3632|3635.3|3629.3|7
1643628980000|2022-01-31 11:36:20|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1643628990000|2022-01-31 11:36:30|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636|3630|3
1643629000000|2022-01-31 11:36:40|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643629020000|2022-01-31 11:37:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643629030000|2022-01-31 11:37:10|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1643629040000|2022-01-31 11:37:20|3636.5|3630.5|3634.5|3628.5|3636.5|3630.5|3634.5|3628.5|3
1643629050000|2022-01-31 11:37:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643629060000|2022-01-31 11:37:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643629070000|2022-01-31 11:37:50|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1643629080000|2022-01-31 11:38:00|3634.9|3628.9|3635.5|3629.5|3635.5|3629.5|3634.9|3628.9|3
1643629090000|2022-01-31 11:38:10|3634.8|3628.8|3636|3630|3636|3630|3634.8|3628.8|2
1643629110000|2022-01-31 11:38:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1643629120000|2022-01-31 11:38:40|3636.3|3630.3|3636.8|3630.8|3637.3|3631.3|3636|3630|5
1643629130000|2022-01-31 11:38:50|3636|3630|3635.3|3629.3|3636|3630|3635|3629|3
1643629150000|2022-01-31 11:39:10|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1643629160000|2022-01-31 11:39:20|3637|3631|3638.3|3632.3|3638.5|3632.5|3637|3631|6
1643629170000|2022-01-31 11:39:30|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643629200000|2022-01-31 11:40:00|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|2
1643629220000|2022-01-31 11:40:20|3635.3|3629.3|3636|3630|3636.5|3630.5|3635.3|3629.3|3
1643629230000|2022-01-31 11:40:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643629260000|2022-01-31 11:41:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643629270000|2022-01-31 11:41:10|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|2
1643629280000|2022-01-31 11:41:20|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1643629290000|2022-01-31 11:41:30|3634.8|3628.8|3636.3|3630.3|3636.3|3630.3|3634.8|3628.8|2
1643629320000|2022-01-31 11:42:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1643629330000|2022-01-31 11:42:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643629340000|2022-01-31 11:42:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643629360000|2022-01-31 11:42:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643629370000|2022-01-31 11:42:50|3635|3629|3636.5|3630.5|3636.5|3630.5|3635|3629|2
1643629390000|2022-01-31 11:43:10|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1643629420000|2022-01-31 11:43:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643629430000|2022-01-31 11:43:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643629460000|2022-01-31 11:44:20|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1643629480000|2022-01-31 11:44:40|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1643629510000|2022-01-31 11:45:10|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|3
1643629530000|2022-01-31 11:45:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1643629540000|2022-01-31 11:45:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643629550000|2022-01-31 11:45:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643629560000|2022-01-31 11:46:00|3636|3630|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|4
1643629570000|2022-01-31 11:46:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1643629580000|2022-01-31 11:46:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|3
1643629590000|2022-01-31 11:46:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1643629600000|2022-01-31 11:46:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643629610000|2022-01-31 11:46:50|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1643629620000|2022-01-31 11:47:00|3635|3629|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|3
1643629630000|2022-01-31 11:47:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1643629640000|2022-01-31 11:47:20|3636.3|3630.3|3636.5|3630.5|3637.8|3631.8|3636.3|3630.3|5
1643629650000|2022-01-31 11:47:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|3
1643629660000|2022-01-31 11:47:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1643629670000|2022-01-31 11:47:50|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|5
1643629680000|2022-01-31 11:48:00|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|2
1643629690000|2022-01-31 11:48:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643629710000|2022-01-31 11:48:30|3636.3|3630.3|3635|3629|3636.3|3630.3|3635|3629|2
1643629720000|2022-01-31 11:48:40|3636|3630|3637.5|3631.5|3638.3|3632.3|3636|3630|4
1643629750000|2022-01-31 11:49:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643629760000|2022-01-31 11:49:20|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|2
1643629770000|2022-01-31 11:49:30|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|2
1643629790000|2022-01-31 11:49:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1643629800000|2022-01-31 11:50:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643629820000|2022-01-31 11:50:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1643629840000|2022-01-31 11:50:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643629850000|2022-01-31 11:50:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643629880000|2022-01-31 11:51:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1643629890000|2022-01-31 11:51:30|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1643629900000|2022-01-31 11:51:40|3637.5|3631.5|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1643629930000|2022-01-31 11:52:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643629940000|2022-01-31 11:52:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1643629950000|2022-01-31 11:52:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1643629960000|2022-01-31 11:52:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643629970000|2022-01-31 11:52:50|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1643629990000|2022-01-31 11:53:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643630010000|2022-01-31 11:53:30|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|2
1643630020000|2022-01-31 11:53:40|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|2
1643630040000|2022-01-31 11:54:00|3636.3|3630.3|3635.6|3629.6|3636.5|3630.5|3635.6|3629.6|4
1643630050000|2022-01-31 11:54:10|3636.1|3630.1|3636.5|3630.5|3636.5|3630.5|3636.1|3630.1|2
1643630080000|2022-01-31 11:54:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643630100000|2022-01-31 11:55:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630110000|2022-01-31 11:55:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643630130000|2022-01-31 11:55:30|3635.5|3629.5|3636.5|3630.5|3636.8|3630.8|3635.5|3629.5|4
1643630140000|2022-01-31 11:55:40|3637|3631|3636|3630|3637|3631|3636|3630|3
1643630180000|2022-01-31 11:56:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643630190000|2022-01-31 11:56:30|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1643630200000|2022-01-31 11:56:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630230000|2022-01-31 11:57:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643630250000|2022-01-31 11:57:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630260000|2022-01-31 11:57:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643630270000|2022-01-31 11:57:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630290000|2022-01-31 11:58:10|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|3
1643630310000|2022-01-31 11:58:30|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1643630320000|2022-01-31 11:58:40|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|2
1643630340000|2022-01-31 11:59:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630400000|2022-01-31 12:00:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643630410000|2022-01-31 12:00:10|3637.3|3631.3|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|3
1643630420000|2022-01-31 12:00:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1643630440000|2022-01-31 12:00:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1643630460000|2022-01-31 12:01:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1643630470000|2022-01-31 12:01:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643630490000|2022-01-31 12:01:30|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1643630510000|2022-01-31 12:01:50|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1643630520000|2022-01-31 12:02:00|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|2
1643630540000|2022-01-31 12:02:20|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|3
1643630550000|2022-01-31 12:02:30|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|2
1643630570000|2022-01-31 12:02:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1643630600000|2022-01-31 12:03:20|3635|3629|3632.3|3626.3|3635|3629|3632.3|3626.3|4
1643630610000|2022-01-31 12:03:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1643630650000|2022-01-31 12:04:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643630660000|2022-01-31 12:04:20|3632|3626|3631.5|3625.5|3632|3626|3631|3625|3
1643630670000|2022-01-31 12:04:30|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|3
1643630680000|2022-01-31 12:04:40|3629.5|3623.5|3628|3622|3629.5|3623.5|3628|3622|5
1643630690000|2022-01-31 12:04:50|3627.8|3621.8|3626.5|3620.5|3627.8|3621.8|3626.5|3620.5|3
1643630710000|2022-01-31 12:05:10|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|2
1643630720000|2022-01-31 12:05:20|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1643630730000|2022-01-31 12:05:30|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3628.3|3622.3|3
1643630740000|2022-01-31 12:05:40|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|2
1643630750000|2022-01-31 12:05:50|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643630760000|2022-01-31 12:06:00|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|3
1643630770000|2022-01-31 12:06:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1643630790000|2022-01-31 12:06:30|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|2
1643630800000|2022-01-31 12:06:40|3629.8|3623.8|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|4
1643630810000|2022-01-31 12:06:50|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3625.8|3619.8|6
1643630820000|2022-01-31 12:07:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1643630850000|2022-01-31 12:07:30|3630|3624|3630|3624|3630.8|3624.8|3630|3624|3
1643630860000|2022-01-31 12:07:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643630870000|2022-01-31 12:07:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643630880000|2022-01-31 12:08:00|3629.3|3623.3|3633.3|3627.3|3633.3|3627.3|3629.3|3623.3|3
1643630920000|2022-01-31 12:08:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643630940000|2022-01-31 12:09:00|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1643630950000|2022-01-31 12:09:10|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1643630960000|2022-01-31 12:09:20|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1643630970000|2022-01-31 12:09:30|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3629.3|3623.3|5
1643631000000|2022-01-31 12:10:00|3629.3|3623.3|3632|3626|3632|3626|3629.3|3623.3|4
1643631030000|2022-01-31 12:10:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643631040000|2022-01-31 12:10:40|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1643631050000|2022-01-31 12:10:50|3631|3625|3630.8|3624.8|3632|3626|3630.8|3624.8|3
1643631060000|2022-01-31 12:11:00|3631.8|3625.8|3632.5|3626.5|3633.3|3627.3|3631.8|3625.8|5
1643631070000|2022-01-31 12:11:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643631080000|2022-01-31 12:11:20|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1643631090000|2022-01-31 12:11:30|3631.8|3625.8|3633|3627|3633|3627|3631.8|3625.8|3
1643631100000|2022-01-31 12:11:40|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|4
1643631120000|2022-01-31 12:12:00|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|2
1643631130000|2022-01-31 12:12:10|3634.5|3628.5|3634|3628|3634.5|3628.5|3633.8|3627.8|3
1643631230000|2022-01-31 12:13:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643631250000|2022-01-31 12:14:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643631270000|2022-01-31 12:14:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1643631280000|2022-01-31 12:14:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643631310000|2022-01-31 12:15:10|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|4
1643631320000|2022-01-31 12:15:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643631370000|2022-01-31 12:16:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643631380000|2022-01-31 12:16:20|3635.5|3629.5|3638|3632|3638|3632|3635.5|3629.5|2
1643631410000|2022-01-31 12:16:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643631420000|2022-01-31 12:17:00|3639.3|3633.3|3639.9|3633.9|3639.9|3633.9|3639.3|3633.3|2
1643631430000|2022-01-31 12:17:10|3639.4|3633.4|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|3
1643631440000|2022-01-31 12:17:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1643631460000|2022-01-31 12:17:40|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1643631470000|2022-01-31 12:17:50|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1643631480000|2022-01-31 12:18:00|3639|3633|3638.3|3632.3|3639|3633|3638.3|3632.3|3
1643631490000|2022-01-31 12:18:10|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1643631500000|2022-01-31 12:18:20|3637.3|3631.3|3638.5|3632.5|3638.5|3632.5|3637.3|3631.3|3
1643631510000|2022-01-31 12:18:30|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1643631530000|2022-01-31 12:18:50|3638.5|3632.5|3637.5|3631.5|3638.5|3632.5|3637.5|3631.5|3
1643631550000|2022-01-31 12:19:10|3637.8|3631.8|3638|3632|3639|3633|3637.8|3631.8|4
1643631560000|2022-01-31 12:19:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1643631570000|2022-01-31 12:19:30|3636|3630|3634.8|3628.8|3636|3630|3634.8|3628.8|4
1643631580000|2022-01-31 12:19:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1643631590000|2022-01-31 12:19:50|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643631600000|2022-01-31 12:20:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1643631610000|2022-01-31 12:20:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643631620000|2022-01-31 12:20:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643631630000|2022-01-31 12:20:30|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1643631640000|2022-01-31 12:20:40|3633.8|3627.8|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|2
1643631650000|2022-01-31 12:20:50|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1643631660000|2022-01-31 12:21:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643631670000|2022-01-31 12:21:10|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|2
1643631680000|2022-01-31 12:21:20|3633.3|3627.3|3634.3|3628.3|3634.3|3628.3|3633.3|3627.3|2
1643631700000|2022-01-31 12:21:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1643631710000|2022-01-31 12:21:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643631720000|2022-01-31 12:22:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643631730000|2022-01-31 12:22:10|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643631740000|2022-01-31 12:22:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1643631760000|2022-01-31 12:22:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643631770000|2022-01-31 12:22:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1643631780000|2022-01-31 12:23:00|3633.8|3627.8|3633.5|3627.5|3634|3628|3633.5|3627.5|3
1643631800000|2022-01-31 12:23:20|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|2
1643631810000|2022-01-31 12:23:30|3632.5|3626.5|3633.3|3627.3|3633.3|3627.3|3632.5|3626.5|2
1643631830000|2022-01-31 12:23:50|3632.8|3626.8|3632|3626|3632.8|3626.8|3631.8|3625.8|3
1643631840000|2022-01-31 12:24:00|3631.8|3625.8|3633.8|3627.8|3633.8|3627.8|3631.8|3625.8|4
1643631850000|2022-01-31 12:24:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|4
1643631860000|2022-01-31 12:24:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643631880000|2022-01-31 12:24:40|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1643631930000|2022-01-31 12:25:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1643631950000|2022-01-31 12:25:50|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|3
1643631970000|2022-01-31 12:26:10|3631|3625|3631|3625|3631|3625|3631|3625|1
1643631980000|2022-01-31 12:26:20|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|2
1643632000000|2022-01-31 12:26:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643632020000|2022-01-31 12:27:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643632030000|2022-01-31 12:27:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643632040000|2022-01-31 12:27:20|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|4
1643632050000|2022-01-31 12:27:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1643632070000|2022-01-31 12:27:50|3632.8|3626.8|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|3
1643632080000|2022-01-31 12:28:00|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1643632100000|2022-01-31 12:28:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1643632110000|2022-01-31 12:28:30|3634.3|3628.3|3636|3630|3636|3630|3634.3|3628.3|2
1643632120000|2022-01-31 12:28:40|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1643632130000|2022-01-31 12:28:50|3637.5|3631.5|3638.5|3632.5|3638.5|3632.5|3637.3|3631.3|3
1643632140000|2022-01-31 12:29:00|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1643632170000|2022-01-31 12:29:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1643632180000|2022-01-31 12:29:40|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|3
1643632190000|2022-01-31 12:29:50|3641.5|3635.5|3644.6|3638.6|3644.6|3638.6|3641.5|3635.5|3
1643632200000|2022-01-31 12:30:00|3644.9|3638.9|3647.6|3641.6|3647.8|3641.8|3644.8|3638.8|10
1643632220000|2022-01-31 12:30:20|3648|3642|3647|3641|3648|3642|3647|3641|2
1643632230000|2022-01-31 12:30:30|3646.5|3640.5|3641.5|3635.5|3646.5|3640.5|3641.5|3635.5|5
1643632240000|2022-01-31 12:30:40|3640.8|3634.8|3645.5|3639.5|3645.5|3639.5|3640.8|3634.8|8
1643632250000|2022-01-31 12:30:50|3645.4|3639.4|3645.8|3639.8|3645.8|3639.8|3645.4|3639.4|2
1643632290000|2022-01-31 12:31:30|3645|3639|3646|3640|3646|3640|3645|3639|2
1643632300000|2022-01-31 12:31:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643632330000|2022-01-31 12:32:10|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|2
1643632340000|2022-01-31 12:32:20|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1643632350000|2022-01-31 12:32:30|3644.5|3638.5|3646|3640|3647|3641|3644.5|3638.5|12
1643632370000|2022-01-31 12:32:50|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643632380000|2022-01-31 12:33:00|3646|3640|3646|3640|3646|3640|3646|3640|1
1643632390000|2022-01-31 12:33:10|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|2
1643632400000|2022-01-31 12:33:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1643632420000|2022-01-31 12:33:40|3644.5|3638.5|3642.8|3636.8|3644.5|3638.5|3642.8|3636.8|6
1643632450000|2022-01-31 12:34:10|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1643632460000|2022-01-31 12:34:20|3644|3638|3642.8|3636.8|3644.3|3638.3|3642.8|3636.8|4
1643632480000|2022-01-31 12:34:40|3641.8|3635.8|3642.8|3636.8|3642.8|3636.8|3641.8|3635.8|2
1643632500000|2022-01-31 12:35:00|3643.3|3637.3|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|3
1643632510000|2022-01-31 12:35:10|3643|3637|3642.8|3636.8|3644.5|3638.5|3642.8|3636.8|4
1643632530000|2022-01-31 12:35:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1643632540000|2022-01-31 12:35:40|3644.8|3638.8|3645.6|3639.6|3645.6|3639.6|3644.1|3638.1|3
1643632550000|2022-01-31 12:35:50|3646.5|3640.5|3646.9|3640.9|3646.9|3640.9|3646.5|3640.5|3
1643632560000|2022-01-31 12:36:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1643632570000|2022-01-31 12:36:10|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|3
1643632580000|2022-01-31 12:36:20|3648|3642|3648|3642|3648|3642|3648|3642|1
1643632590000|2022-01-31 12:36:30|3648.3|3642.3|3645.8|3639.8|3648.3|3642.3|3645.5|3639.5|6
1643632610000|2022-01-31 12:36:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643632660000|2022-01-31 12:37:40|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1643632670000|2022-01-31 12:37:50|3645.5|3639.5|3645.3|3639.3|3646.5|3640.5|3644.8|3638.8|5
1643632680000|2022-01-31 12:38:00|3645|3639|3643.8|3637.8|3645|3639|3643.8|3637.8|4
1643632690000|2022-01-31 12:38:10|3643|3637|3645.3|3639.3|3645.3|3639.3|3643|3637|4
1643632700000|2022-01-31 12:38:20|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1643632710000|2022-01-31 12:38:30|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1643632720000|2022-01-31 12:38:40|3644.5|3638.5|3641.8|3635.8|3644.5|3638.5|3641.8|3635.8|5
1643632730000|2022-01-31 12:38:50|3642|3636|3642.8|3636.8|3642.8|3636.8|3641.3|3635.3|6
1643632740000|2022-01-31 12:39:00|3643.3|3637.3|3643.5|3637.5|3644.3|3638.3|3643.3|3637.3|6
1643632750000|2022-01-31 12:39:10|3643.3|3637.3|3642.6|3636.6|3643.6|3637.6|3642.6|3636.6|6
1643632760000|2022-01-31 12:39:20|3642|3636|3643.8|3637.8|3643.8|3637.8|3642|3636|3
1643632770000|2022-01-31 12:39:30|3644.9|3638.9|3644.6|3638.6|3645.3|3639.3|3644.5|3638.5|4
1643632780000|2022-01-31 12:39:40|3645|3639|3645|3639|3645|3639|3645|3639|1
1643632800000|2022-01-31 12:40:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1643632850000|2022-01-31 12:40:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1643632860000|2022-01-31 12:41:00|3643.5|3637.5|3639.5|3633.5|3643.5|3637.5|3639|3633|6
1643632870000|2022-01-31 12:41:10|3640.8|3634.8|3641.5|3635.5|3641.8|3635.8|3640.8|3634.8|3
1643632890000|2022-01-31 12:41:30|3641.8|3635.8|3640.6|3634.6|3641.8|3635.8|3640.6|3634.6|4
1643632910000|2022-01-31 12:41:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1643632920000|2022-01-31 12:42:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1643632930000|2022-01-31 12:42:10|3639.5|3633.5|3640.8|3634.8|3640.8|3634.8|3639|3633|4
1643632940000|2022-01-31 12:42:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1643632950000|2022-01-31 12:42:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643632970000|2022-01-31 12:42:50|3641.3|3635.3|3639.5|3633.5|3641.3|3635.3|3638.6|3632.6|4
1643632980000|2022-01-31 12:43:00|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1643632990000|2022-01-31 12:43:10|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1643633000000|2022-01-31 12:43:20|3640|3634|3640.5|3634.5|3641.3|3635.3|3640|3634|3
1643633010000|2022-01-31 12:43:30|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1643633020000|2022-01-31 12:43:40|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|2
1643633030000|2022-01-31 12:43:50|3639.8|3633.8|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|5
1643633040000|2022-01-31 12:44:00|3638.3|3632.3|3637|3631|3638.3|3632.3|3635.8|3629.8|6
1643633050000|2022-01-31 12:44:10|3636|3630|3636.3|3630.3|3637|3631|3636|3630|3
1643633060000|2022-01-31 12:44:20|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|2
1643633070000|2022-01-31 12:44:30|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1643633080000|2022-01-31 12:44:40|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638|3632|5
1643633100000|2022-01-31 12:45:00|3638.8|3632.8|3640.5|3634.5|3640.5|3634.5|3638.8|3632.8|3
1643633110000|2022-01-31 12:45:10|3640.8|3634.8|3642.3|3636.3|3642.3|3636.3|3640.8|3634.8|4
1643633120000|2022-01-31 12:45:20|3642|3636|3641.5|3635.5|3642|3636|3641.3|3635.3|4
1643633130000|2022-01-31 12:45:30|3641.8|3635.8|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|5
1643633140000|2022-01-31 12:45:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1643633160000|2022-01-31 12:46:00|3641.3|3635.3|3643.8|3637.8|3643.8|3637.8|3641.3|3635.3|3
1643633170000|2022-01-31 12:46:10|3644|3638|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|4
1643633190000|2022-01-31 12:46:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643633240000|2022-01-31 12:47:20|3644.8|3638.8|3645|3639|3645.5|3639.5|3644.3|3638.3|5
1643633260000|2022-01-31 12:47:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643633270000|2022-01-31 12:47:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643633290000|2022-01-31 12:48:10|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1643633300000|2022-01-31 12:48:20|3644.5|3638.5|3646.3|3640.3|3646.3|3640.3|3644.5|3638.5|4
1643633310000|2022-01-31 12:48:30|3646.5|3640.5|3651.5|3645.5|3651.5|3645.5|3646.5|3640.5|6
1643633320000|2022-01-31 12:48:40|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643633330000|2022-01-31 12:48:50|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1643633340000|2022-01-31 12:49:00|3653.5|3647.5|3654.5|3648.5|3654.5|3648.5|3653.5|3647.5|3
1643633350000|2022-01-31 12:49:10|3653.8|3647.8|3654.8|3648.8|3654.8|3648.8|3653.8|3647.8|4
1643633360000|2022-01-31 12:49:20|3653.5|3647.5|3657.8|3651.8|3657.8|3651.8|3653.5|3647.5|9
1643633370000|2022-01-31 12:49:30|3657|3651|3659|3653|3659|3653|3657|3651|3
1643633410000|2022-01-31 12:50:10|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1643633420000|2022-01-31 12:50:20|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1643633430000|2022-01-31 12:50:30|3657.3|3651.3|3655.5|3649.5|3657.8|3651.8|3655.5|3649.5|5
1643633440000|2022-01-31 12:50:40|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.5|3648.5|5
1643633450000|2022-01-31 12:50:50|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1643633460000|2022-01-31 12:51:00|3655.8|3649.8|3656.6|3650.6|3657.3|3651.3|3655.8|3649.8|4
1643633470000|2022-01-31 12:51:10|3655.3|3649.3|3651.3|3645.3|3655.3|3649.3|3650|3644|7
1643633480000|2022-01-31 12:51:20|3652|3646|3652.6|3646.6|3652.6|3646.6|3651.3|3645.3|4
1643633490000|2022-01-31 12:51:30|3652|3646|3654|3648|3654.1|3648.1|3652|3646|6
1643633500000|2022-01-31 12:51:40|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643633510000|2022-01-31 12:51:50|3654.3|3648.3|3649|3643|3654.3|3648.3|3649|3643|6
1643633520000|2022-01-31 12:52:00|3649.8|3643.8|3649.8|3643.8|3650.8|3644.8|3649.8|3643.8|3
1643633530000|2022-01-31 12:52:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1643633540000|2022-01-31 12:52:20|3649.3|3643.3|3646.8|3637.8|3649.3|3643.3|3646|3637.5|5
1643633550000|2022-01-31 12:52:30|3645.8|3636.8|3644.6|3638.6|3645.8|3639.3|3643.9|3636.8|7
1643633560000|2022-01-31 12:52:40|3644.8|3638.8|3645.9|3639.9|3646.1|3640.1|3644.8|3638.8|4
1643633570000|2022-01-31 12:52:50|3646|3640|3644|3638|3646|3640|3644|3638|3
1643633580000|2022-01-31 12:53:00|3643|3637|3642.9|3636.9|3643|3637|3642.9|3636.9|2
1643633590000|2022-01-31 12:53:10|3642.6|3636.6|3641.5|3635.5|3642.6|3636.6|3641.5|3635.5|2
1643633600000|2022-01-31 12:53:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1643633610000|2022-01-31 12:53:30|3642.3|3636.3|3643.5|3637.5|3643.5|3637.5|3642.3|3636.3|2
1643633620000|2022-01-31 12:53:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643633630000|2022-01-31 12:53:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643633640000|2022-01-31 12:54:00|3645|3639|3644.5|3638.5|3645.8|3639.8|3644|3638|7
1643633660000|2022-01-31 12:54:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643633670000|2022-01-31 12:54:30|3644|3638|3644.5|3638.5|3644.5|3638.5|3644|3638|2
1643633700000|2022-01-31 12:55:00|3645.5|3639.5|3645.3|3639.3|3647.3|3641.3|3644.5|3638.5|7
1643633710000|2022-01-31 12:55:10|3645.5|3639.5|3650.8|3644.8|3650.8|3644.8|3645.5|3639.5|4
1643633720000|2022-01-31 12:55:20|3650.5|3644.5|3650|3644|3650.5|3644.5|3650|3644|2
1643633730000|2022-01-31 12:55:30|3650.3|3644.3|3649.8|3643.8|3651.5|3645.5|3649.8|3643.8|7
1643633740000|2022-01-31 12:55:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1643633750000|2022-01-31 12:55:50|3651.1|3645.1|3653.8|3647.8|3653.8|3647.8|3651.1|3645.1|5
1643633760000|2022-01-31 12:56:00|3653|3647|3653|3647|3653|3647|3653|3647|1
1643633770000|2022-01-31 12:56:10|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1643633780000|2022-01-31 12:56:20|3653|3647|3654|3648|3654|3648|3653|3647|2
1643633800000|2022-01-31 12:56:40|3654.3|3648.3|3655.3|3649.3|3656.3|3650.3|3654.3|3648.3|7
1643633810000|2022-01-31 12:56:50|3655.5|3649.5|3655|3649|3655.5|3649.5|3655|3649|2
1643633820000|2022-01-31 12:57:00|3655.5|3649.5|3656.5|3650.5|3656.5|3650.5|3655.5|3649.5|4
1643633840000|2022-01-31 12:57:20|3655.3|3649.3|3655.6|3649.6|3657|3651|3655.3|3649.3|5
1643633850000|2022-01-31 12:57:30|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1643633860000|2022-01-31 12:57:40|3654.5|3648.5|3650.5|3644.5|3654.5|3648.5|3650|3644|5
1643633870000|2022-01-31 12:57:50|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1643633880000|2022-01-31 12:58:00|3650.8|3644.8|3654.5|3648.5|3654.5|3648.5|3650.8|3644.8|8
1643633900000|2022-01-31 12:58:20|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643633910000|2022-01-31 12:58:30|3653|3647|3651.5|3645.5|3653.3|3647.3|3651.5|3645.5|3
1643633920000|2022-01-31 12:58:40|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.8|3646.8|2
1643633930000|2022-01-31 12:58:50|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1643633940000|2022-01-31 12:59:00|3653.3|3647.3|3653|3647|3653.3|3647.3|3653|3647|2
1643633950000|2022-01-31 12:59:10|3651.8|3645.8|3652|3646|3653|3647|3651.8|3645.8|4
1643633960000|2022-01-31 12:59:20|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1643633970000|2022-01-31 12:59:30|3652|3646|3652|3646|3652|3646|3652|3646|1
1643633980000|2022-01-31 12:59:40|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1643634000000|2022-01-31 13:00:00|3652.5|3646.5|3654.3|3648.3|3654.5|3648.5|3652.5|3646.5|9
1643634010000|2022-01-31 13:00:10|3653|3647|3653|3647|3653|3647|3653|3647|1
1643634020000|2022-01-31 13:00:20|3653.3|3647.3|3653|3647|3653.5|3647.5|3653|3647|4
1643634030000|2022-01-31 13:00:30|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643634040000|2022-01-31 13:00:40|3653.3|3647.3|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|5
1643634050000|2022-01-31 13:00:50|3651.3|3645.3|3653|3647|3653.8|3647.8|3651.3|3645.3|5
1643634060000|2022-01-31 13:01:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643634070000|2022-01-31 13:01:10|3653.8|3647.8|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|2
1643634080000|2022-01-31 13:01:20|3653.8|3647.8|3653|3647|3653.8|3647.8|3653|3647|3
1643634090000|2022-01-31 13:01:30|3653.8|3647.8|3652.8|3646.8|3653.8|3647.8|3652.8|3646.8|3
1643634100000|2022-01-31 13:01:40|3653.3|3647.3|3653.8|3647.8|3654.5|3648.5|3653.3|3647.3|6
1643634110000|2022-01-31 13:01:50|3653.3|3647.3|3653.8|3647.8|3653.8|3647.8|3653|3647|4
1643634120000|2022-01-31 13:02:00|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|2
1643634130000|2022-01-31 13:02:10|3655.3|3649.3|3655.8|3649.8|3657.5|3651.5|3655.3|3649.3|6
1643634140000|2022-01-31 13:02:20|3656.3|3650.3|3655|3649|3656.3|3650.3|3654|3648|9
1643634150000|2022-01-31 13:02:30|3656|3650|3654.5|3648.5|3656.5|3650.5|3654.5|3648.5|6
1643634170000|2022-01-31 13:02:50|3654.8|3648.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|3
1643634180000|2022-01-31 13:03:00|3654.5|3648.5|3653.5|3647.5|3654.8|3648.8|3652|3646|10
1643634190000|2022-01-31 13:03:10|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.5|3646.5|5
1643634200000|2022-01-31 13:03:20|3652.8|3646.8|3653|3647|3653|3647|3652.8|3646.8|2
1643634210000|2022-01-31 13:03:30|3653.5|3647.5|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|5
1643634230000|2022-01-31 13:03:50|3652.8|3646.8|3654.5|3648.5|3654.8|3648.8|3652.8|3646.8|6
1643634240000|2022-01-31 13:04:00|3654.8|3648.8|3654.8|3648.8|3655.8|3649.8|3654.5|3648.5|5
1643634250000|2022-01-31 13:04:10|3655.8|3649.8|3651.8|3645.8|3656.3|3650.3|3651.8|3645.8|7
1643634260000|2022-01-31 13:04:20|3652.8|3646.8|3653|3647|3654.3|3648.3|3652.8|3646.8|5
1643634270000|2022-01-31 13:04:30|3653.5|3647.5|3653.5|3647.5|3654.8|3648.8|3653.5|3647.5|8
1643634280000|2022-01-31 13:04:40|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643634290000|2022-01-31 13:04:50|3653|3647|3653|3647|3654|3648|3652.8|3646.8|6
1643634300000|2022-01-31 13:05:00|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643634330000|2022-01-31 13:05:30|3653.8|3647.8|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|4
1643634340000|2022-01-31 13:05:40|3653.8|3647.8|3652.5|3646.5|3653.8|3647.8|3652.5|3646.5|2
1643634350000|2022-01-31 13:05:50|3652.8|3646.8|3655|3649|3655|3649|3652.8|3646.8|2
1643634360000|2022-01-31 13:06:00|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643634370000|2022-01-31 13:06:10|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1643634380000|2022-01-31 13:06:20|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643634390000|2022-01-31 13:06:30|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643634400000|2022-01-31 13:06:40|3653.5|3647.5|3651.8|3645.8|3653.5|3647.5|3651.8|3645.8|3
1643634410000|2022-01-31 13:06:50|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649.5|3643.5|4
1643634420000|2022-01-31 13:07:00|3649.6|3643.6|3651|3645|3651.1|3645.1|3649.6|3643.6|4
1643634440000|2022-01-31 13:07:20|3651.3|3645.3|3648.3|3642.3|3651.3|3645.3|3648.3|3642.3|4
1643634450000|2022-01-31 13:07:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1643634460000|2022-01-31 13:07:40|3649.1|3643.1|3648|3642|3649.1|3643.1|3648|3642|3
1643634470000|2022-01-31 13:07:50|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3646.6|3640.6|8
1643634480000|2022-01-31 13:08:00|3647|3641|3647.3|3641.3|3648|3642|3646.8|3640.8|7
1643634490000|2022-01-31 13:08:10|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|2
1643634500000|2022-01-31 13:08:20|3645.8|3639.8|3645.8|3639.8|3646.1|3640.1|3645.8|3639.8|3
1643634510000|2022-01-31 13:08:30|3646.3|3640.3|3646.3|3640.3|3648.9|3642.9|3646.3|3640.3|6
1643634520000|2022-01-31 13:08:40|3646.1|3640.1|3646.3|3640.3|3646.5|3640.5|3646.1|3640.1|4
1643634530000|2022-01-31 13:08:50|3646|3640|3646|3640|3646|3640|3646|3640|1
1643634540000|2022-01-31 13:09:00|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|2
1643634560000|2022-01-31 13:09:20|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|4
1643634570000|2022-01-31 13:09:30|3646.5|3640.5|3647.8|3641.8|3647.8|3641.8|3645.8|3639.8|5
1643634590000|2022-01-31 13:09:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643634600000|2022-01-31 13:10:00|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|2
1643634610000|2022-01-31 13:10:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1643634620000|2022-01-31 13:10:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1643634630000|2022-01-31 13:10:30|3647.5|3641.5|3648|3642|3648.3|3642.3|3647.5|3641.5|3
1643634650000|2022-01-31 13:10:50|3647.8|3641.8|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|3
1643634660000|2022-01-31 13:11:00|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|2
1643634700000|2022-01-31 13:11:40|3648|3642|3648.8|3642.8|3648.8|3642.8|3647.3|3641.3|6
1643634710000|2022-01-31 13:11:50|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|3
1643634720000|2022-01-31 13:12:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643634730000|2022-01-31 13:12:10|3648.8|3642.8|3650|3644|3650|3644|3648.8|3642.8|3
1643634740000|2022-01-31 13:12:20|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|2
1643634750000|2022-01-31 13:12:30|3650|3644|3650|3644|3650.5|3644.5|3650|3644|3
1643634760000|2022-01-31 13:12:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643634770000|2022-01-31 13:12:50|3649.5|3643.5|3648.3|3642.3|3649.5|3643.5|3648.3|3642.3|5
1643634780000|2022-01-31 13:13:00|3648.5|3642.5|3650.3|3644.3|3650.3|3644.3|3648.5|3642.5|4
1643634800000|2022-01-31 13:13:20|3650|3644|3650|3644|3650|3644|3650|3644|1
1643634810000|2022-01-31 13:13:30|3649.8|3643.8|3648|3642|3649.8|3643.8|3648|3642|4
1643634820000|2022-01-31 13:13:40|3648.8|3642.8|3647.6|3641.6|3648.8|3642.8|3647.5|3641.5|3
1643634830000|2022-01-31 13:13:50|3647.9|3641.9|3649.5|3643.5|3650|3644|3647.9|3641.9|5
1643634840000|2022-01-31 13:14:00|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1643634850000|2022-01-31 13:14:10|3648.8|3642.8|3649.9|3643.9|3650.5|3644.5|3648.8|3642.8|7
1643634870000|2022-01-31 13:14:30|3649|3643|3649|3643|3649|3643|3649|3643|1
1643634880000|2022-01-31 13:14:40|3649.3|3643.3|3648.3|3642.3|3649.3|3643.3|3647.8|3641.8|5
1643634900000|2022-01-31 13:15:00|3649|3643|3650.8|3644.8|3650.8|3644.8|3649|3643|2
1643634910000|2022-01-31 13:15:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1643634920000|2022-01-31 13:15:20|3650.8|3644.8|3650.9|3644.9|3651.3|3645.3|3650|3644|6
1643634930000|2022-01-31 13:15:30|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|2
1643634940000|2022-01-31 13:15:40|3652.8|3646.8|3652|3646|3652.8|3646.8|3652|3646|2
1643634950000|2022-01-31 13:15:50|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643634960000|2022-01-31 13:16:00|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643634970000|2022-01-31 13:16:10|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1643634990000|2022-01-31 13:16:30|3654.5|3648.5|3653.3|3647.3|3654.5|3648.5|3653.3|3647.3|2
1643635000000|2022-01-31 13:16:40|3654.3|3648.3|3653.3|3647.3|3654.3|3648.3|3653.3|3647.3|2
1643635020000|2022-01-31 13:17:00|3654.5|3648.5|3653.3|3647.3|3654.5|3648.5|3653.3|3647.3|2
1643635070000|2022-01-31 13:17:50|3654.3|3648.3|3653.3|3647.3|3654.5|3648.5|3653.3|3647.3|4
1643635080000|2022-01-31 13:18:00|3654.3|3648.3|3653.3|3647.3|3654.8|3648.8|3653.3|3647.3|5
1643635110000|2022-01-31 13:18:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643635120000|2022-01-31 13:18:40|3651.5|3645.5|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|3
1643635130000|2022-01-31 13:18:50|3651.6|3645.6|3652.3|3646.3|3652.3|3646.3|3651.6|3645.6|2
1643635140000|2022-01-31 13:19:00|3652|3646|3651.3|3645.3|3652|3646|3651|3645|4
1643635150000|2022-01-31 13:19:10|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1643635170000|2022-01-31 13:19:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643635190000|2022-01-31 13:19:50|3654|3648|3654.5|3648.5|3654.5|3648.5|3654|3648|2
1643635200000|2022-01-31 13:20:00|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643635210000|2022-01-31 13:20:10|3655.8|3649.8|3656.3|3650.3|3656.3|3650.3|3654.5|3648.5|4
1643635220000|2022-01-31 13:20:20|3656|3650|3656.5|3650.5|3656.5|3650.5|3655.3|3649.3|4
1643635230000|2022-01-31 13:20:30|3656.8|3650.8|3657.5|3651.5|3657.5|3651.5|3656.8|3650.8|2
1643635260000|2022-01-31 13:21:00|3657|3651|3657|3651|3657|3651|3657|3651|1
1643635270000|2022-01-31 13:21:10|3656.8|3650.8|3654.5|3648.5|3656.8|3650.8|3654.5|3648.5|2
1643635280000|2022-01-31 13:21:20|3654.3|3648.3|3653.5|3647.5|3654.3|3648.3|3653.5|3647.5|2
1643635290000|2022-01-31 13:21:30|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|3
1643635310000|2022-01-31 13:21:50|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1643635370000|2022-01-31 13:22:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1643635380000|2022-01-31 13:23:00|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1643635390000|2022-01-31 13:23:10|3653.3|3647.3|3651.8|3645.8|3653.3|3647.3|3651.8|3645.8|3
1643635410000|2022-01-31 13:23:30|3651.3|3645.3|3649.5|3643.5|3651.3|3645.3|3649.5|3643.5|2
1643635430000|2022-01-31 13:23:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1643635460000|2022-01-31 13:24:20|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|3
1643635470000|2022-01-31 13:24:30|3650.3|3644.3|3652.5|3646.5|3655|3649|3650.3|3644.3|11
1643635480000|2022-01-31 13:24:40|3652.6|3646.6|3652.8|3646.8|3652.8|3646.8|3652.6|3646.6|2
1643635500000|2022-01-31 13:25:00|3652.5|3646.5|3653.3|3647.3|3653.3|3647.3|3651.8|3645.8|4
1643635510000|2022-01-31 13:25:10|3653|3647|3653|3647|3653|3647|3652.5|3646.5|4
1643635520000|2022-01-31 13:25:20|3652.3|3646.3|3653|3647|3653|3647|3652|3646|4
1643635530000|2022-01-31 13:25:30|3654|3648|3655.3|3649.3|3655.3|3649.3|3654|3648|3
1643635550000|2022-01-31 13:25:50|3655|3649|3655.3|3649.3|3655.3|3649.3|3655|3649|2
1643635600000|2022-01-31 13:26:40|3655.8|3649.8|3656.3|3650.3|3657.8|3651.8|3655.8|3649.8|7
1643635620000|2022-01-31 13:27:00|3656|3650|3656|3650|3656|3650|3656|3650|1
1643635640000|2022-01-31 13:27:20|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1643635650000|2022-01-31 13:27:30|3654.3|3648.3|3655.3|3649.3|3656.3|3650.3|3654.3|3648.3|6
1643635660000|2022-01-31 13:27:40|3657|3651|3657|3651|3657|3651|3657|3651|1
1643635670000|2022-01-31 13:27:50|3655.8|3649.8|3656.8|3650.8|3656.8|3650.8|3655.8|3649.8|5
1643635680000|2022-01-31 13:28:00|3655.8|3649.8|3657|3651|3657|3651|3655.8|3649.8|2
1643635710000|2022-01-31 13:28:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1643635720000|2022-01-31 13:28:40|3657|3651|3657|3651|3657|3651|3657|3651|1
1643635740000|2022-01-31 13:29:00|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657.3|3651.3|2
1643635790000|2022-01-31 13:29:50|3656.3|3650.3|3656.1|3650.1|3656.3|3650.3|3656.1|3650.1|2
1643635810000|2022-01-31 13:30:10|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3655.3|3649.3|2
1643635830000|2022-01-31 13:30:30|3654.5|3648.5|3653|3647|3654.5|3648.5|3653|3647|3
1643635840000|2022-01-31 13:30:40|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3652.3|3646.3|3
1643635860000|2022-01-31 13:31:00|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1643635880000|2022-01-31 13:31:20|3654|3648|3653.5|3647.5|3654.3|3648.3|3653.5|3647.5|5
1643635890000|2022-01-31 13:31:30|3653.3|3647.3|3652.8|3646.8|3653.5|3647.5|3652.8|3646.8|3
1643635900000|2022-01-31 13:31:40|3653.3|3647.3|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|4
1643635910000|2022-01-31 13:31:50|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1643635920000|2022-01-31 13:32:00|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1643635940000|2022-01-31 13:32:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1643635950000|2022-01-31 13:32:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1643635960000|2022-01-31 13:32:40|3653|3647|3657|3651|3657.3|3651.3|3653|3647|9
1643635980000|2022-01-31 13:33:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1643635990000|2022-01-31 13:33:10|3656.5|3650.5|3654.3|3648.3|3656.5|3650.5|3653.8|3647.8|4
1643636000000|2022-01-31 13:33:20|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|2
1643636020000|2022-01-31 13:33:40|3653.4|3647.4|3654|3648|3654.3|3648.3|3653.4|3647.4|5
1643636030000|2022-01-31 13:33:50|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|3
1643636040000|2022-01-31 13:34:00|3655.8|3649.8|3656|3650|3656.3|3650.3|3655.8|3649.8|4
1643636050000|2022-01-31 13:34:10|3656.3|3650.3|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|2
1643636060000|2022-01-31 13:34:20|3656.5|3650.5|3655.3|3649.3|3656.5|3650.5|3654.8|3648.8|5
1643636080000|2022-01-31 13:34:40|3654.8|3648.8|3653.5|3647.5|3654.8|3648.8|3653.5|3647.5|3
1643636090000|2022-01-31 13:34:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|3
1643636100000|2022-01-31 13:35:00|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|3
1643636110000|2022-01-31 13:35:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1643636130000|2022-01-31 13:35:30|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|2
1643636140000|2022-01-31 13:35:40|3653.3|3647.3|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1643636150000|2022-01-31 13:35:50|3652.3|3646.3|3650.3|3644.3|3652.3|3646.3|3650.3|3644.3|8
1643636160000|2022-01-31 13:36:00|3650.5|3644.5|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|5
1643636170000|2022-01-31 13:36:10|3650.3|3644.3|3650|3644|3650.3|3644.3|3649.8|3643.8|4
1643636180000|2022-01-31 13:36:20|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|3
1643636190000|2022-01-31 13:36:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643636210000|2022-01-31 13:36:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1643636230000|2022-01-31 13:37:10|3650|3644|3650.5|3644.5|3651.8|3645.8|3650|3644|8
1643636240000|2022-01-31 13:37:20|3650.3|3644.3|3651|3645|3651|3645|3650|3644|5
1643636250000|2022-01-31 13:37:30|3651.3|3645.3|3651.8|3645.8|3652.5|3646.5|3651.3|3645.3|5
1643636260000|2022-01-31 13:37:40|3652|3646|3652|3646|3652.3|3646.3|3652|3646|3
1643636270000|2022-01-31 13:37:50|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1643636290000|2022-01-31 13:38:10|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1643636310000|2022-01-31 13:38:30|3653|3647|3653.8|3647.8|3654|3648|3653|3647|3
1643636320000|2022-01-31 13:38:40|3653.5|3647.5|3653|3647|3653.5|3647.5|3652.3|3646.3|5
1643636330000|2022-01-31 13:38:50|3652.8|3646.8|3652.3|3646.3|3652.8|3646.8|3652.3|3646.3|2
1643636350000|2022-01-31 13:39:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1643636360000|2022-01-31 13:39:20|3652.3|3646.3|3652|3646|3653|3647|3652|3646|5
1643636370000|2022-01-31 13:39:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1643636380000|2022-01-31 13:39:40|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643636400000|2022-01-31 13:40:00|3651.8|3645.8|3651|3645|3651.8|3645.8|3650.8|3644.8|6
1643636410000|2022-01-31 13:40:10|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643636420000|2022-01-31 13:40:20|3650.3|3644.3|3651|3645|3651|3645|3649.5|3643.5|5
1643636440000|2022-01-31 13:40:40|3649.8|3643.8|3648.3|3642.3|3649.8|3643.8|3648.3|3642.3|3
1643636450000|2022-01-31 13:40:50|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|3
1643636460000|2022-01-31 13:41:00|3646.8|3640.8|3646.5|3640.5|3647|3641|3646.5|3640.5|4
1643636470000|2022-01-31 13:41:10|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|3
1643636490000|2022-01-31 13:41:30|3646|3640|3646.5|3640.5|3646.5|3640.5|3646|3640|2
1643636510000|2022-01-31 13:41:50|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|2
1643636520000|2022-01-31 13:42:00|3647|3641|3647.8|3641.8|3647.8|3641.8|3647|3641|2
1643636530000|2022-01-31 13:42:10|3649|3643|3648.3|3642.3|3649|3643|3648.3|3642.3|2
1643636540000|2022-01-31 13:42:20|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1643636550000|2022-01-31 13:42:30|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1643636560000|2022-01-31 13:42:40|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1643636570000|2022-01-31 13:42:50|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3643.8|3637.8|13
1643636580000|2022-01-31 13:43:00|3643.4|3637.4|3643.5|3637.5|3644|3638|3643.4|3637.4|4
1643636600000|2022-01-31 13:43:20|3644|3638|3644.5|3638.5|3644.5|3638.5|3644|3638|2
1643636610000|2022-01-31 13:43:30|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645.3|3639.3|4
1643636620000|2022-01-31 13:43:40|3645.8|3639.8|3646.8|3640.8|3647.8|3641.8|3645.8|3639.8|7
1643636630000|2022-01-31 13:43:50|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|2
1643636640000|2022-01-31 13:44:00|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|2
1643636650000|2022-01-31 13:44:10|3649.8|3643.8|3651|3645|3651|3645|3649.8|3643.8|4
1643636660000|2022-01-31 13:44:20|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1643636670000|2022-01-31 13:44:30|3649.8|3643.8|3647.8|3641.8|3649.8|3643.8|3647|3641|4
1643636690000|2022-01-31 13:44:50|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|2
1643636710000|2022-01-31 13:45:10|3647.5|3641.5|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|4
1643636740000|2022-01-31 13:45:40|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.3|3640.3|4
1643636750000|2022-01-31 13:45:50|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1643636780000|2022-01-31 13:46:20|3646.5|3640.5|3644.5|3638.5|3646.5|3640.5|3644.5|3638.5|5
1643636790000|2022-01-31 13:46:30|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1643636800000|2022-01-31 13:46:40|3645|3639|3646.5|3640.5|3646.5|3640.5|3645|3639|4
1643636830000|2022-01-31 13:47:10|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.3|3639.3|7
1643636850000|2022-01-31 13:47:30|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1643636860000|2022-01-31 13:47:40|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.5|3639.5|3
1643636880000|2022-01-31 13:48:00|3646|3640|3646|3640|3646|3640|3645.5|3639.5|5
1643636890000|2022-01-31 13:48:10|3646.5|3640.5|3647|3641|3647.8|3641.8|3646.3|3640.3|6
1643636900000|2022-01-31 13:48:20|3647.3|3641.3|3645.3|3639.3|3647.3|3641.3|3645.3|3639.3|6
1643636910000|2022-01-31 13:48:30|3644.3|3638.3|3643.8|3637.8|3645|3639|3643.8|3637.8|5
1643636920000|2022-01-31 13:48:40|3645|3639|3645|3639|3645|3639|3644.5|3638.5|3
1643636940000|2022-01-31 13:49:00|3644.8|3638.8|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|3
1643636950000|2022-01-31 13:49:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643636960000|2022-01-31 13:49:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643636970000|2022-01-31 13:49:30|3644|3638|3642.8|3636.8|3644|3638|3642.8|3636.8|4
1643636980000|2022-01-31 13:49:40|3642.3|3636.3|3643.5|3637.5|3643.8|3637.8|3642.3|3636.3|4
1643637010000|2022-01-31 13:50:10|3641.6|3635.6|3641.5|3635.5|3641.6|3635.6|3641.5|3635.5|2
1643637020000|2022-01-31 13:50:20|3641.4|3635.4|3642|3636|3642|3636|3641.4|3635.4|2
1643637030000|2022-01-31 13:50:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3639.9|3633.9|4
1643637040000|2022-01-31 13:50:40|3641|3635|3641|3635|3641|3635|3641|3635|1
1643637050000|2022-01-31 13:50:50|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642|3636|3
1643637060000|2022-01-31 13:51:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1643637070000|2022-01-31 13:51:10|3643|3637|3643|3637|3643.3|3637.3|3643|3637|3
1643637080000|2022-01-31 13:51:20|3643.3|3637.3|3643.8|3637.8|3644.3|3638.3|3643.3|3637.3|4
1643637090000|2022-01-31 13:51:30|3644|3638|3645|3639|3646|3640|3644|3638|4
1643637110000|2022-01-31 13:51:50|3645.3|3639.3|3645|3639|3645.8|3639.8|3645|3639|3
1643637160000|2022-01-31 13:52:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643637180000|2022-01-31 13:53:00|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1643637190000|2022-01-31 13:53:10|3644.5|3638.5|3643|3637|3644.5|3638.5|3643|3637|2
1643637200000|2022-01-31 13:53:20|3642.8|3636.8|3643.5|3637.5|3643.5|3637.5|3642.8|3636.8|3
1643637260000|2022-01-31 13:54:20|3643|3637|3642.5|3636.5|3643|3637|3642.3|3636.3|3
1643637270000|2022-01-31 13:54:30|3642.3|3636.3|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|3
1643637290000|2022-01-31 13:54:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643637300000|2022-01-31 13:55:00|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1643637310000|2022-01-31 13:55:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1643637360000|2022-01-31 13:56:00|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|4
1643637380000|2022-01-31 13:56:20|3643.5|3637.5|3641.5|3635.5|3643.5|3637.5|3641.5|3635.5|2
1643637390000|2022-01-31 13:56:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1643637400000|2022-01-31 13:56:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|4
1643637420000|2022-01-31 13:57:00|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1643637430000|2022-01-31 13:57:10|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1643637450000|2022-01-31 13:57:30|3642|3636|3642|3636|3642|3636|3642|3636|1
1643637460000|2022-01-31 13:57:40|3641.8|3635.8|3640.3|3634.3|3641.8|3635.8|3640.3|3634.3|5
1643637470000|2022-01-31 13:57:50|3639.3|3633.3|3640|3634|3640|3634|3639.3|3633.3|2
1643637480000|2022-01-31 13:58:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643637490000|2022-01-31 13:58:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1643637500000|2022-01-31 13:58:20|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|4
1643637510000|2022-01-31 13:58:30|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1643637520000|2022-01-31 13:58:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1643637550000|2022-01-31 13:59:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|3
1643637560000|2022-01-31 13:59:20|3641|3635|3642|3636|3642|3636|3641|3635|2
1643637570000|2022-01-31 13:59:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641|3635|6
1643637580000|2022-01-31 13:59:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1643637600000|2022-01-31 14:00:00|3641.8|3635.8|3642.5|3636.5|3643|3637|3641.8|3635.8|6
1643637610000|2022-01-31 14:00:10|3642|3636|3639.8|3633.8|3642|3636|3639.5|3633.5|9
1643637620000|2022-01-31 14:00:20|3639.5|3633.5|3640.5|3634.5|3640.5|3634.5|3639.3|3633.3|5
1643637630000|2022-01-31 14:00:30|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3640|3634|5
1643637650000|2022-01-31 14:00:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1643637690000|2022-01-31 14:01:30|3641.8|3635.8|3642.5|3636.5|3644|3638|3641.8|3635.8|7
1643637700000|2022-01-31 14:01:40|3642.8|3636.8|3643.8|3637.8|3644|3638|3642.5|3636.5|4
1643637710000|2022-01-31 14:01:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1643637730000|2022-01-31 14:02:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1643637740000|2022-01-31 14:02:20|3644|3638|3641.5|3635.5|3644|3638|3641.5|3635.5|4
1643637750000|2022-01-31 14:02:30|3641.3|3635.3|3642|3636|3642|3636|3641.3|3635.3|3
1643637760000|2022-01-31 14:02:40|3642.3|3636.3|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|5
1643637770000|2022-01-31 14:02:50|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643|3637|3
1643637780000|2022-01-31 14:03:00|3644.5|3638.5|3646|3640|3646|3640|3644.3|3638.3|6
1643637790000|2022-01-31 14:03:10|3646.5|3640.5|3646|3640|3646.5|3640.5|3646|3640|2
1643637800000|2022-01-31 14:03:20|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1643637810000|2022-01-31 14:03:30|3645|3639|3645|3639|3645|3639|3645|3639|1
1643637820000|2022-01-31 14:03:40|3644.8|3638.8|3642.5|3636.5|3644.8|3638.8|3642.5|3636.5|5
1643637840000|2022-01-31 14:04:00|3642.3|3636.3|3643|3637|3643|3637|3642.3|3636.3|3
1643637860000|2022-01-31 14:04:20|3642.8|3636.8|3641.5|3635.5|3642.8|3636.8|3641.5|3635.5|3
1643637870000|2022-01-31 14:04:30|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|2
1643637890000|2022-01-31 14:04:50|3642|3636|3643.3|3637.3|3643.3|3637.3|3642|3636|2
1643637900000|2022-01-31 14:05:00|3644|3638|3642.8|3636.8|3644.5|3638.5|3642.8|3636.8|5
1643637910000|2022-01-31 14:05:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1643637920000|2022-01-31 14:05:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1643637940000|2022-01-31 14:05:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643637950000|2022-01-31 14:05:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1643637960000|2022-01-31 14:06:00|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|2
1643637970000|2022-01-31 14:06:10|3642.3|3636.3|3642|3636|3642.8|3636.8|3642|3636|5
1643637980000|2022-01-31 14:06:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1643637990000|2022-01-31 14:06:30|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|3
1643638010000|2022-01-31 14:06:50|3642.8|3636.8|3642|3636|3642.8|3636.8|3642|3636|3
1643638020000|2022-01-31 14:07:00|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1643638030000|2022-01-31 14:07:10|3642.3|3636.3|3640.8|3634.8|3642.3|3636.3|3640.8|3634.8|4
1643638040000|2022-01-31 14:07:20|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1643638050000|2022-01-31 14:07:30|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|2
1643638080000|2022-01-31 14:08:00|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1643638090000|2022-01-31 14:08:10|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|4
1643638110000|2022-01-31 14:08:30|3640|3634|3639.8|3633.8|3640|3634|3639.5|3633.5|3
1643638120000|2022-01-31 14:08:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1643638130000|2022-01-31 14:08:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1643638140000|2022-01-31 14:09:00|3640.5|3634.5|3643.3|3637.3|3643.3|3637.3|3640.5|3634.5|10
1643638150000|2022-01-31 14:09:10|3642.8|3636.8|3645.5|3639.5|3645.5|3639.5|3642.8|3636.8|2
1643638160000|2022-01-31 14:09:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1643638180000|2022-01-31 14:09:40|3646|3640|3643|3637|3646|3640|3643|3637|5
1643638190000|2022-01-31 14:09:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1643638200000|2022-01-31 14:10:00|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|2
1643638210000|2022-01-31 14:10:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1643638230000|2022-01-31 14:10:30|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1643638250000|2022-01-31 14:10:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643638270000|2022-01-31 14:11:10|3645|3639|3645|3639|3645|3639|3645|3639|1
1643638320000|2022-01-31 14:12:00|3644.8|3638.8|3643.5|3637.5|3644.8|3638.8|3643.3|3637.3|3
1643638330000|2022-01-31 14:12:10|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1643638350000|2022-01-31 14:12:30|3643.5|3637.5|3643.3|3637.3|3645|3639|3643|3637|9
1643638370000|2022-01-31 14:12:50|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1643638420000|2022-01-31 14:13:40|3643.5|3637.5|3643|3637|3644.5|3638.5|3643|3637|6
1643638470000|2022-01-31 14:14:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1643638490000|2022-01-31 14:14:50|3642.4|3636.4|3642.9|3636.9|3643.3|3637.3|3642|3636|7
1643638510000|2022-01-31 14:15:10|3642|3636|3643.5|3637.5|3643.5|3637.5|3642|3636|6
1643638520000|2022-01-31 14:15:20|3642.5|3636.5|3642.8|3636.8|3643.8|3637.8|3642.5|3636.5|4
1643638530000|2022-01-31 14:15:30|3642|3636|3643.5|3637.5|3644.5|3638.5|3641.5|3635.5|7
1643638550000|2022-01-31 14:15:50|3643.3|3637.3|3644|3638|3644|3638|3643.3|3637.3|3
1643638560000|2022-01-31 14:16:00|3644.5|3638.5|3645|3639|3645.3|3639.3|3644.5|3638.5|5
1643638570000|2022-01-31 14:16:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1643638590000|2022-01-31 14:16:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643638600000|2022-01-31 14:16:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1643638610000|2022-01-31 14:16:50|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|3
1643638620000|2022-01-31 14:17:00|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|7
1643638650000|2022-01-31 14:17:30|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1643638660000|2022-01-31 14:17:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1643638730000|2022-01-31 14:18:50|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643638740000|2022-01-31 14:19:00|3649.3|3643.3|3652.8|3646.8|3653.5|3647.5|3649.3|3643.3|13
1643638750000|2022-01-31 14:19:10|3653.5|3647.5|3652.8|3646.8|3653.5|3647.5|3652.5|3646.5|6
1643638760000|2022-01-31 14:19:20|3653.3|3647.3|3651|3645|3653.3|3647.3|3651|3645|8
1643638770000|2022-01-31 14:19:30|3651.5|3645.5|3651.5|3645.5|3653|3647|3651|3645|8
1643638790000|2022-01-31 14:19:50|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|2
1643638800000|2022-01-31 14:20:00|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1643638810000|2022-01-31 14:20:10|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|2
1643638820000|2022-01-31 14:20:20|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643638830000|2022-01-31 14:20:30|3651.5|3645.5|3651.8|3645.8|3652.3|3646.3|3651.5|3645.5|5
1643638840000|2022-01-31 14:20:40|3652|3646|3652|3646|3652|3646|3652|3646|1
1643638850000|2022-01-31 14:20:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1643638870000|2022-01-31 14:21:10|3651.5|3645.5|3650.3|3644.3|3651.5|3645.5|3650.3|3644.3|3
1643638880000|2022-01-31 14:21:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1643638890000|2022-01-31 14:21:30|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|3
1643638910000|2022-01-31 14:21:50|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1643638920000|2022-01-31 14:22:00|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1643638930000|2022-01-31 14:22:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1643638940000|2022-01-31 14:22:20|3651|3645|3651.5|3645.5|3651.5|3645.5|3651|3645|2
1643638950000|2022-01-31 14:22:30|3651.8|3645.8|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|4
1643638960000|2022-01-31 14:22:40|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1643638980000|2022-01-31 14:23:00|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1643639030000|2022-01-31 14:23:50|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1643639040000|2022-01-31 14:24:00|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1643639050000|2022-01-31 14:24:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1643639060000|2022-01-31 14:24:20|3651.8|3645.8|3652|3646|3652|3646|3650.5|3644.5|6
1643639070000|2022-01-31 14:24:30|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1643639100000|2022-01-31 14:25:00|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|3
1643639130000|2022-01-31 14:25:30|3650.5|3644.5|3650.8|3644.8|3651.3|3645.3|3650.5|3644.5|3
1643639140000|2022-01-31 14:25:40|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3650.8|3644.8|5
1643639150000|2022-01-31 14:25:50|3652.3|3646.3|3650.5|3644.5|3652.3|3646.3|3650.5|3644.5|6
1643639160000|2022-01-31 14:26:00|3651.5|3645.5|3648.5|3642.5|3651.5|3645.5|3648.5|3642.5|12
1643639180000|2022-01-31 14:26:20|3649.8|3643.8|3648.5|3642.5|3649.8|3643.8|3648.5|3642.5|6
1643639190000|2022-01-31 14:26:30|3648|3642|3649.3|3643.3|3649.3|3643.3|3648|3642|4
1643639200000|2022-01-31 14:26:40|3649|3643|3648.3|3642.3|3649|3643|3648.3|3642.3|2
1643639210000|2022-01-31 14:26:50|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1643639220000|2022-01-31 14:27:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1643639240000|2022-01-31 14:27:20|3647.3|3641.3|3645.8|3639.8|3647.3|3641.3|3645.8|3639.8|4
1643639250000|2022-01-31 14:27:30|3646.3|3640.3|3648.3|3642.3|3648.3|3642.3|3645.8|3639.8|10
1643639270000|2022-01-31 14:27:50|3648.8|3642.8|3649|3643|3649.3|3643.3|3648.8|3642.8|3
1643639290000|2022-01-31 14:28:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1643639330000|2022-01-31 14:28:50|3649.3|3643.3|3648.9|3642.9|3649.3|3643.3|3648.9|3642.9|2
1643639340000|2022-01-31 14:29:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1643639350000|2022-01-31 14:29:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1643639360000|2022-01-31 14:29:20|3646.5|3640.5|3645.8|3639.8|3646.5|3640.5|3645.8|3639.8|2
1643639370000|2022-01-31 14:29:30|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|2
1643639380000|2022-01-31 14:29:40|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1643639400000|2022-01-31 14:30:00|3645.5|3639.5|3644.3|3638.3|3645.5|3639.5|3644|3638|4
1643639430000|2022-01-31 14:30:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1643639440000|2022-01-31 14:30:40|3644.3|3638.3|3645.5|3639.5|3645.5|3639.5|3644.3|3638.3|4
1643639450000|2022-01-31 14:30:50|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|4
1643639460000|2022-01-31 14:31:00|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|2
1643639480000|2022-01-31 14:31:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1643639490000|2022-01-31 14:31:30|3645.3|3639.3|3646.5|3640.5|3646.8|3640.8|3644.5|3638.5|7
1643639500000|2022-01-31 14:31:40|3647|3641|3645.5|3639.5|3647|3641|3645.5|3639.5|4
1643639520000|2022-01-31 14:32:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1643639530000|2022-01-31 14:32:10|3645.5|3639.5|3644.5|3638.5|3645.8|3639.8|3644.5|3638.5|5
1643639540000|2022-01-31 14:32:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1643639550000|2022-01-31 14:32:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1643639570000|2022-01-31 14:32:50|3645|3639|3645|3639|3645|3639|3645|3639|1
1643639590000|2022-01-31 14:33:10|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|2
1643639610000|2022-01-31 14:33:30|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1643639630000|2022-01-31 14:33:50|3645.8|3639.8|3644.8|3638.8|3645.8|3639.8|3644.8|3638.8|2
1643639640000|2022-01-31 14:34:00|3645|3639|3645.8|3639.8|3645.8|3639.8|3645|3639|3
1643639670000|2022-01-31 14:34:30|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1643639680000|2022-01-31 14:34:40|3645.8|3639.8|3642|3636|3645.8|3639.8|3642|3636|2
1643639700000|2022-01-31 14:35:00|3642.5|3636.5|3644|3638|3644|3638|3642.5|3636.5|3
1643639720000|2022-01-31 14:35:20|3641.5|3635.5|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|3
1643639730000|2022-01-31 14:35:30|3641|3635|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|4
1643639750000|2022-01-31 14:35:50|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1643639770000|2022-01-31 14:36:10|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1643639790000|2022-01-31 14:36:30|3641.5|3635.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|6
1643639800000|2022-01-31 14:36:40|3641.8|3635.8|3641.5|3635.5|3642.5|3636.5|3640.5|3634.5|5
1643639810000|2022-01-31 14:36:50|3639.8|3633.8|3639.6|3633.6|3639.8|3633.8|3639.6|3633.6|2
1643639820000|2022-01-31 14:37:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1643639840000|2022-01-31 14:37:20|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.5|3633.5|3
1643639850000|2022-01-31 14:37:30|3640.3|3634.3|3639.5|3633.5|3640.3|3634.3|3639.5|3633.5|2
1643639860000|2022-01-31 14:37:40|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|5
1643639870000|2022-01-31 14:37:50|3637.9|3631.9|3636.6|3630.6|3637.9|3631.9|3636.6|3630.6|3
1643639880000|2022-01-31 14:38:00|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|6
1643639900000|2022-01-31 14:38:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1643639930000|2022-01-31 14:38:50|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|2
1643639960000|2022-01-31 14:39:20|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|2
1643639970000|2022-01-31 14:39:30|3636|3630|3637|3631|3637.8|3631.8|3635.8|3629.8|7
1643639980000|2022-01-31 14:39:40|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1643639990000|2022-01-31 14:39:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643640000000|2022-01-31 14:40:00|3637.3|3631.3|3636.8|3630.8|3637.8|3631.8|3636.8|3630.8|5
1643640010000|2022-01-31 14:40:10|3637|3631|3637|3631|3637|3631|3637|3631|1
1643640020000|2022-01-31 14:40:20|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643640030000|2022-01-31 14:40:30|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1643640040000|2022-01-31 14:40:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1643640050000|2022-01-31 14:40:50|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|3
1643640100000|2022-01-31 14:41:40|3636|3630|3634.6|3628.6|3636|3630|3634.1|3628.1|4
1643640110000|2022-01-31 14:41:50|3634.4|3628.4|3635.3|3629.3|3635.3|3629.3|3634.4|3628.4|2
1643640120000|2022-01-31 14:42:00|3635.5|3629.5|3634.1|3628.1|3636.3|3630.3|3634.1|3628.1|7
1643640140000|2022-01-31 14:42:20|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1643640150000|2022-01-31 14:42:30|3635|3629|3636|3630|3636|3630|3635|3629|2
1643640160000|2022-01-31 14:42:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1643640170000|2022-01-31 14:42:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1643640180000|2022-01-31 14:43:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1643640190000|2022-01-31 14:43:10|3635.5|3629.5|3635.6|3629.6|3635.6|3629.6|3635|3629|3
1643640200000|2022-01-31 14:43:20|3635.4|3629.4|3634.8|3628.8|3636|3630|3634.5|3628.5|8
1643640220000|2022-01-31 14:43:40|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3633.8|3627.8|3
1643640230000|2022-01-31 14:43:50|3635|3629|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|4
1643640240000|2022-01-31 14:44:00|3634.5|3628.5|3635|3629|3635|3629|3634.3|3628.3|5
1643640260000|2022-01-31 14:44:20|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|3
1643640270000|2022-01-31 14:44:30|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1643640280000|2022-01-31 14:44:40|3634.3|3628.3|3629.8|3623.8|3634.3|3628.3|3628.8|3622.8|10
1643640290000|2022-01-31 14:44:50|3629.6|3623.6|3629.3|3623.3|3629.6|3623.6|3629.3|3623.3|3
1643640300000|2022-01-31 14:45:00|3629.1|3623.1|3629.5|3623.5|3629.6|3623.6|3629.1|3623.1|4
1643640320000|2022-01-31 14:45:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643640330000|2022-01-31 14:45:30|3630|3624|3631|3625|3631|3625|3630|3624|3
1643640340000|2022-01-31 14:45:40|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|2
1643640350000|2022-01-31 14:45:50|3631.3|3625.3|3629.5|3623.5|3631.3|3625.3|3628.9|3622.9|4
1643640360000|2022-01-31 14:46:00|3628.4|3622.4|3628|3622|3628.4|3622.4|3627.5|3621.5|3
1643640370000|2022-01-31 14:46:10|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|2
1643640390000|2022-01-31 14:46:30|3629|3623|3629|3623|3629.5|3623.5|3629|3623|3
1643640410000|2022-01-31 14:46:50|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|4
1643640420000|2022-01-31 14:47:00|3630|3624|3629.8|3623.8|3630|3624|3629.3|3623.3|4
1643640430000|2022-01-31 14:47:10|3630|3624|3630.5|3624.5|3630.5|3624.5|3630|3624|3
1643640440000|2022-01-31 14:47:20|3632.4|3626.4|3632.1|3626.1|3632.8|3626.8|3631.5|3625.5|8
1643640450000|2022-01-31 14:47:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1643640460000|2022-01-31 14:47:40|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|4
1643640470000|2022-01-31 14:47:50|3631.5|3625.5|3629|3623|3631.5|3625.5|3629|3623|4
1643640480000|2022-01-31 14:48:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643640500000|2022-01-31 14:48:20|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3628.8|3622.8|3
1643640520000|2022-01-31 14:48:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3627.8|3621.8|3
1643640530000|2022-01-31 14:48:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1643640560000|2022-01-31 14:49:20|3626.8|3620.8|3628|3622|3628|3622|3626.8|3620.8|2
1643640580000|2022-01-31 14:49:40|3628.5|3622.5|3628.5|3622.5|3629.5|3623.5|3628.3|3622.3|6
1643640590000|2022-01-31 14:49:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.5|3622.5|3
1643640600000|2022-01-31 14:50:00|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|3
1643640650000|2022-01-31 14:50:50|3630.3|3624.3|3630.8|3624.8|3631|3625|3630.3|3624.3|5
1643640660000|2022-01-31 14:51:00|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643640670000|2022-01-31 14:51:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1643640680000|2022-01-31 14:51:20|3632.3|3626.3|3631.3|3625.3|3632.3|3626.3|3631.3|3625.3|4
1643640690000|2022-01-31 14:51:30|3631.8|3625.8|3635|3629|3635.3|3629.3|3631.8|3625.8|9
1643640700000|2022-01-31 14:51:40|3634.5|3628.5|3633.5|3627.5|3634.5|3628.5|3633.3|3627.3|3
1643640710000|2022-01-31 14:51:50|3634.3|3628.3|3633.3|3627.3|3634.3|3628.3|3633.3|3627.3|3
1643640720000|2022-01-31 14:52:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1643640730000|2022-01-31 14:52:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1643640740000|2022-01-31 14:52:20|3634.5|3628.5|3634|3628|3634.8|3628.8|3634|3628|5
1643640750000|2022-01-31 14:52:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643640760000|2022-01-31 14:52:40|3634|3628|3633.8|3627.8|3634|3628|3633.3|3627.3|4
1643640780000|2022-01-31 14:53:00|3634|3628|3634.5|3628.5|3635.5|3629.5|3633|3627|7
1643640790000|2022-01-31 14:53:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1643640810000|2022-01-31 14:53:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1643640820000|2022-01-31 14:53:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1643640840000|2022-01-31 14:54:00|3632.8|3626.8|3630.8|3624.8|3632.8|3626.8|3630.8|3624.8|8
1643640850000|2022-01-31 14:54:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643640880000|2022-01-31 14:54:40|3631|3625|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|4
1643640900000|2022-01-31 14:55:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643640910000|2022-01-31 14:55:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1643640920000|2022-01-31 14:55:20|3629.3|3623.3|3625.8|3619.8|3629.3|3623.3|3625|3619|6
1643640970000|2022-01-31 14:56:10|3625.5|3619.5|3626.6|3620.6|3627|3621|3625.5|3619.5|4
1643640990000|2022-01-31 14:56:30|3625.5|3619.5|3626.8|3620.8|3626.8|3620.8|3625.5|3619.5|4
1643641000000|2022-01-31 14:56:40|3625.8|3619.8|3624.8|3618.8|3625.8|3619.8|3624.3|3618.3|5
1643641010000|2022-01-31 14:56:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643641020000|2022-01-31 14:57:00|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|3
1643641030000|2022-01-31 14:57:10|3623.3|3617.3|3621.5|3615.5|3623.3|3617.3|3621.3|3615.3|6
1643641040000|2022-01-31 14:57:20|3622|3616|3624.3|3618.3|3624.8|3618.8|3622|3616|9
1643641050000|2022-01-31 14:57:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643641060000|2022-01-31 14:57:40|3626.3|3620.3|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|3
1643641080000|2022-01-31 14:58:00|3625.3|3619.3|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|2
1643641090000|2022-01-31 14:58:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1643641110000|2022-01-31 14:58:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643641130000|2022-01-31 14:58:50|3626|3620|3624.8|3618.8|3626|3620|3624.8|3618.8|4
1643641140000|2022-01-31 14:59:00|3624.5|3618.5|3622|3616|3624.8|3618.8|3622|3616|7
1643641150000|2022-01-31 14:59:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643641160000|2022-01-31 14:59:20|3621.3|3615.3|3622|3616|3622|3616|3621.3|3615.3|4
1643641180000|2022-01-31 14:59:40|3621.3|3615.3|3623|3617|3623|3617|3621.3|3615.3|4
1643641200000|2022-01-31 15:00:00|3623.3|3617.3|3622|3616|3623.3|3617.3|3622|3616|4
1643641210000|2022-01-31 15:00:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643641230000|2022-01-31 15:00:30|3623.5|3617.5|3625.8|3619.8|3625.8|3619.8|3623.5|3617.5|5
1643641240000|2022-01-31 15:00:40|3626|3620|3626|3620|3627|3621|3625.5|3619.5|10
1643641250000|2022-01-31 15:00:50|3625.9|3619.9|3625.8|3619.8|3625.9|3619.9|3625.8|3619.8|2
1643641260000|2022-01-31 15:01:00|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|4
1643641270000|2022-01-31 15:01:10|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1643641280000|2022-01-31 15:01:20|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643641290000|2022-01-31 15:01:30|3624.5|3618.5|3622.8|3616.8|3624.5|3618.5|3622.8|3616.8|3
1643641300000|2022-01-31 15:01:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643641310000|2022-01-31 15:01:50|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1643641320000|2022-01-31 15:02:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3621.3|3615.3|3
1643641330000|2022-01-31 15:02:10|3622.8|3616.8|3624.4|3618.4|3625|3619|3622.3|3616.3|5
1643641340000|2022-01-31 15:02:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1643641350000|2022-01-31 15:02:30|3625.3|3619.3|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1643641370000|2022-01-31 15:02:50|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1643641380000|2022-01-31 15:03:00|3624.5|3618.5|3622.8|3616.8|3624.5|3618.5|3622.8|3616.8|3
1643641390000|2022-01-31 15:03:10|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1643641400000|2022-01-31 15:03:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|4
1643641410000|2022-01-31 15:03:30|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|4
1643641430000|2022-01-31 15:03:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643641440000|2022-01-31 15:04:00|3619.8|3613.8|3619|3613|3620|3614|3619|3613|5
1643641450000|2022-01-31 15:04:10|3618.3|3612.3|3619.8|3613.8|3619.8|3613.8|3618.3|3612.3|3
1643641460000|2022-01-31 15:04:20|3618.8|3612.8|3618.8|3612.8|3620|3614|3618.8|3612.8|6
1643641480000|2022-01-31 15:04:40|3618.5|3612.5|3616.3|3610.3|3618.5|3612.5|3615.3|3609.3|7
1643641490000|2022-01-31 15:04:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643641500000|2022-01-31 15:05:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|3
1643641520000|2022-01-31 15:05:20|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|2
1643641530000|2022-01-31 15:05:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643641540000|2022-01-31 15:05:40|3615.5|3609.5|3614.8|3608.8|3615.5|3609.5|3614.8|3608.8|3
1643641550000|2022-01-31 15:05:50|3614.3|3608.3|3618.8|3612.8|3618.8|3612.8|3614.3|3608.3|7
1643641560000|2022-01-31 15:06:00|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.5|3611.5|5
1643641570000|2022-01-31 15:06:10|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|3
1643641580000|2022-01-31 15:06:20|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643641590000|2022-01-31 15:06:30|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643641600000|2022-01-31 15:06:40|3615.5|3609.5|3618.5|3612.5|3618.5|3612.5|3615.3|3609.3|6
1643641610000|2022-01-31 15:06:50|3617.1|3611.1|3616.8|3610.8|3617.1|3611.1|3616.8|3610.8|2
1643641620000|2022-01-31 15:07:00|3616.3|3610.3|3615.8|3609.8|3616.4|3610.4|3615.8|3609.8|3
1643641630000|2022-01-31 15:07:10|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|5
1643641640000|2022-01-31 15:07:20|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|3
1643641650000|2022-01-31 15:07:30|3617|3611|3618.5|3612.5|3619|3613|3617|3611|9
1643641660000|2022-01-31 15:07:40|3618.3|3612.3|3615.8|3609.8|3618.3|3612.3|3615.8|3609.8|5
1643641670000|2022-01-31 15:07:50|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1643641680000|2022-01-31 15:08:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643641690000|2022-01-31 15:08:10|3615.3|3609.3|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|7
1643641700000|2022-01-31 15:08:20|3614.8|3608.8|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|6
1643641710000|2022-01-31 15:08:30|3614|3608|3615|3609|3615.3|3609.3|3614|3608|4
1643641720000|2022-01-31 15:08:40|3614.8|3608.8|3611.3|3605.3|3614.8|3608.8|3610.8|3604.8|11
1643641730000|2022-01-31 15:08:50|3611|3605|3610|3604|3611|3605|3610|3604|4
1643641740000|2022-01-31 15:09:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643641750000|2022-01-31 15:09:10|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643641760000|2022-01-31 15:09:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643641770000|2022-01-31 15:09:30|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|4
1643641780000|2022-01-31 15:09:40|3609.3|3603.3|3610.5|3604.5|3611|3605|3609.3|3603.3|6
1643641790000|2022-01-31 15:09:50|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|2
1643641800000|2022-01-31 15:10:00|3610|3604|3612.8|3606.8|3612.8|3606.8|3609.3|3603.3|5
1643641810000|2022-01-31 15:10:10|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|2
1643641830000|2022-01-31 15:10:30|3612|3606|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1643641850000|2022-01-31 15:10:50|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|2
1643641860000|2022-01-31 15:11:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643641870000|2022-01-31 15:11:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|3
1643641880000|2022-01-31 15:11:20|3609.8|3603.8|3611.5|3605.5|3612|3606|3609.8|3603.8|6
1643641900000|2022-01-31 15:11:40|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|2
1643641910000|2022-01-31 15:11:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643641920000|2022-01-31 15:12:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643641930000|2022-01-31 15:12:10|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|2
1643641940000|2022-01-31 15:12:20|3607.5|3601.5|3610|3604|3610|3604|3607.5|3601.5|4
1643641950000|2022-01-31 15:12:30|3608.8|3602.8|3610|3604|3610|3604|3608.8|3602.8|5
1643641960000|2022-01-31 15:12:40|3608.8|3602.8|3610|3604|3610|3604|3608.8|3602.8|2
1643641970000|2022-01-31 15:12:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1643641980000|2022-01-31 15:13:00|3610|3604|3609.3|3603.3|3610|3604|3609.3|3603.3|3
1643641990000|2022-01-31 15:13:10|3609|3603|3609|3603|3609|3603|3608.3|3602.3|4
1643642000000|2022-01-31 15:13:20|3608.8|3602.8|3610|3604|3610|3604|3608.8|3602.8|2
1643642010000|2022-01-31 15:13:30|3609.5|3603.5|3610.5|3604.5|3611|3605|3609|3603|8
1643642020000|2022-01-31 15:13:40|3610|3604|3609.3|3603.3|3610|3604|3609.3|3603.3|3
1643642030000|2022-01-31 15:13:50|3608.5|3602.5|3607.5|3601.5|3609.3|3603.3|3607.5|3601.5|6
1643642040000|2022-01-31 15:14:00|3606.3|3600.3|3604|3598|3606.5|3600.5|3604|3598|13
1643642050000|2022-01-31 15:14:10|3603.3|3597.3|3605.5|3599.5|3605.5|3599.5|3603.3|3597.3|6
1643642060000|2022-01-31 15:14:20|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|2
1643642070000|2022-01-31 15:14:30|3605|3599|3606|3600|3606|3600|3604|3598|6
1643642080000|2022-01-31 15:14:40|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|3
1643642090000|2022-01-31 15:14:50|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|5
1643642100000|2022-01-31 15:15:00|3605.8|3599.8|3604|3598|3606|3600|3604|3598|12
1643642110000|2022-01-31 15:15:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643642120000|2022-01-31 15:15:20|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.3|3597.3|5
1643642130000|2022-01-31 15:15:30|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643642140000|2022-01-31 15:15:40|3605|3599|3605|3599|3605|3599|3604.8|3598.8|3
1643642150000|2022-01-31 15:15:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643642160000|2022-01-31 15:16:00|3605|3599|3604.8|3598.8|3605|3599|3604.3|3598.3|4
1643642170000|2022-01-31 15:16:10|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643642180000|2022-01-31 15:16:20|3605|3599|3606.3|3600.3|3606.8|3600.8|3605|3599|6
1643642190000|2022-01-31 15:16:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1643642200000|2022-01-31 15:16:40|3604.8|3598.8|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|2
1643642220000|2022-01-31 15:17:00|3605.5|3599.5|3603.8|3597.8|3605.5|3599.5|3603.3|3597.3|8
1643642230000|2022-01-31 15:17:10|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1643642260000|2022-01-31 15:17:40|3603.5|3597.5|3604.5|3598.5|3604.5|3598.5|3602.4|3596.4|6
1643642270000|2022-01-31 15:17:50|3604.4|3598.4|3605.3|3599.3|3605.3|3599.3|3604.4|3598.4|3
1643642280000|2022-01-31 15:18:00|3605|3599|3604|3598|3605|3599|3604|3598|5
1643642290000|2022-01-31 15:18:10|3603.8|3597.8|3605|3599|3605|3599|3603.8|3597.8|3
1643642300000|2022-01-31 15:18:20|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|3
1643642310000|2022-01-31 15:18:30|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|5
1643642320000|2022-01-31 15:18:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643642330000|2022-01-31 15:18:50|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|2
1643642340000|2022-01-31 15:19:00|3606.8|3600.8|3606.8|3600.8|3607.3|3601.3|3606.3|3600.3|5
1643642360000|2022-01-31 15:19:20|3606|3600|3607.3|3601.3|3607.3|3601.3|3605.5|3599.5|5
1643642370000|2022-01-31 15:19:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643642380000|2022-01-31 15:19:40|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|3
1643642390000|2022-01-31 15:19:50|3607.3|3601.3|3609.5|3603.5|3610.8|3604.8|3607.3|3601.3|6
1643642420000|2022-01-31 15:20:20|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3607.8|3601.8|7
1643642430000|2022-01-31 15:20:30|3609.8|3603.8|3609.3|3603.3|3610|3604|3609.3|3603.3|4
1643642440000|2022-01-31 15:20:40|3608.8|3602.8|3607|3601|3608.8|3602.8|3606.8|3600.8|6
1643642450000|2022-01-31 15:20:50|3608|3602|3606.8|3600.8|3608.5|3602.5|3606.8|3600.8|5
1643642460000|2022-01-31 15:21:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|3
1643642470000|2022-01-31 15:21:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643642480000|2022-01-31 15:21:20|3608.8|3602.8|3609|3603|3609|3603|3607.5|3601.5|6
1643642520000|2022-01-31 15:22:00|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|2
1643642540000|2022-01-31 15:22:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643642550000|2022-01-31 15:22:30|3607.8|3601.8|3608.5|3602.5|3608.8|3602.8|3607.8|3601.8|3
1643642560000|2022-01-31 15:22:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643642570000|2022-01-31 15:22:50|3607.8|3601.8|3609.8|3603.8|3609.8|3603.8|3607.8|3601.8|3
1643642580000|2022-01-31 15:23:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643642590000|2022-01-31 15:23:10|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|4
1643642600000|2022-01-31 15:23:20|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.3|3602.3|6
1643642610000|2022-01-31 15:23:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|4
1643642620000|2022-01-31 15:23:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1643642640000|2022-01-31 15:24:00|3609|3603|3607|3601|3609|3603|3607|3601|8
1643642650000|2022-01-31 15:24:10|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|2
1643642660000|2022-01-31 15:24:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643642670000|2022-01-31 15:24:30|3606.8|3600.8|3609.5|3603.5|3609.5|3603.5|3606.8|3600.8|4
1643642680000|2022-01-31 15:24:40|3609.4|3603.4|3610.8|3604.8|3610.8|3604.8|3609|3603|6
1643642690000|2022-01-31 15:24:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643642700000|2022-01-31 15:25:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643642710000|2022-01-31 15:25:10|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|3
1643642720000|2022-01-31 15:25:20|3609.5|3603.5|3607.5|3601.5|3609.5|3603.5|3607.5|3601.5|4
1643642730000|2022-01-31 15:25:30|3607|3601|3607|3601|3607|3601|3606.5|3600.5|4
1643642740000|2022-01-31 15:25:40|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643642770000|2022-01-31 15:26:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643642780000|2022-01-31 15:26:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643642790000|2022-01-31 15:26:30|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643642800000|2022-01-31 15:26:40|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643642820000|2022-01-31 15:27:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1643642830000|2022-01-31 15:27:10|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|2
1643642840000|2022-01-31 15:27:20|3608.5|3602.5|3608|3602|3608.5|3602.5|3607.8|3601.8|4
1643642870000|2022-01-31 15:27:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643642880000|2022-01-31 15:28:00|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.3|3600.3|4
1643642900000|2022-01-31 15:28:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643642910000|2022-01-31 15:28:30|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|2
1643642920000|2022-01-31 15:28:40|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1643642930000|2022-01-31 15:28:50|3607.8|3601.8|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|2
1643642940000|2022-01-31 15:29:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643642950000|2022-01-31 15:29:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643642960000|2022-01-31 15:29:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643642990000|2022-01-31 15:29:50|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|2
1643643020000|2022-01-31 15:30:20|3608|3602|3611|3605|3611|3605|3608|3602|9
1643643030000|2022-01-31 15:30:30|3610.5|3604.5|3611|3605|3611|3605|3610.5|3604.5|2
1643643040000|2022-01-31 15:30:40|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|3
1643643050000|2022-01-31 15:30:50|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643643060000|2022-01-31 15:31:00|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.5|3602.5|4
1643643070000|2022-01-31 15:31:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643643100000|2022-01-31 15:31:40|3609.8|3603.8|3611.8|3605.8|3611.8|3605.8|3609.8|3603.8|5
1643643120000|2022-01-31 15:32:00|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1643643140000|2022-01-31 15:32:20|3611.8|3605.8|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|3
1643643150000|2022-01-31 15:32:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643643160000|2022-01-31 15:32:40|3611.3|3605.3|3612.8|3606.8|3612.8|3606.8|3611.3|3605.3|3
1643643170000|2022-01-31 15:32:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643643180000|2022-01-31 15:33:00|3612|3606|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|5
1643643190000|2022-01-31 15:33:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1643643200000|2022-01-31 15:33:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643643230000|2022-01-31 15:33:50|3612.8|3606.8|3611.3|3605.3|3612.8|3606.8|3611.3|3605.3|2
1643643240000|2022-01-31 15:34:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643643250000|2022-01-31 15:34:10|3610.8|3604.8|3611|3605|3611|3605|3610|3604|3
1643643260000|2022-01-31 15:34:20|3610.8|3604.8|3609.3|3603.3|3610.8|3604.8|3609.3|3603.3|5
1643643270000|2022-01-31 15:34:30|3609|3603|3607.3|3601.3|3609|3603|3607.3|3601.3|3
1643643290000|2022-01-31 15:34:50|3607|3601|3609.8|3603.8|3609.9|3603.9|3607|3601|6
1643643300000|2022-01-31 15:35:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643643310000|2022-01-31 15:35:10|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643643330000|2022-01-31 15:35:30|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.8|3604.8|3
1643643340000|2022-01-31 15:35:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643643360000|2022-01-31 15:36:00|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.3|3603.3|3
1643643370000|2022-01-31 15:36:10|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|2
1643643380000|2022-01-31 15:36:20|3610|3604|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|3
1643643390000|2022-01-31 15:36:30|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1643643400000|2022-01-31 15:36:40|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|2
1643643410000|2022-01-31 15:36:50|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643643430000|2022-01-31 15:37:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643643450000|2022-01-31 15:37:30|3607.5|3601.5|3608|3602|3608.3|3602.3|3607.5|3601.5|3
1643643460000|2022-01-31 15:37:40|3607.5|3601.5|3607|3601|3607.5|3601.5|3606.3|3600.3|4
1643643470000|2022-01-31 15:37:50|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1643643500000|2022-01-31 15:38:20|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3605.5|3599.5|2
1643643510000|2022-01-31 15:38:30|3604.5|3598.5|3605.5|3599.5|3605.5|3599.5|3603.8|3597.8|6
1643643520000|2022-01-31 15:38:40|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1643643530000|2022-01-31 15:38:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643643540000|2022-01-31 15:39:00|3604.8|3598.8|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|5
1643643550000|2022-01-31 15:39:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643643560000|2022-01-31 15:39:20|3604.3|3598.3|3604.5|3598.5|3605|3599|3604.3|3598.3|3
1643643580000|2022-01-31 15:39:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643643590000|2022-01-31 15:39:50|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643643600000|2022-01-31 15:40:00|3602.8|3596.8|3601.1|3595.1|3602.8|3596.8|3601.1|3595.1|4
1643643610000|2022-01-31 15:40:10|3601.3|3595.3|3600.6|3594.6|3601.4|3595.4|3600.4|3594.4|5
1643643620000|2022-01-31 15:40:20|3599.8|3593.8|3601.5|3595.5|3602|3596|3599.5|3593.5|6
1643643630000|2022-01-31 15:40:30|3602|3596|3600.8|3594.8|3602|3596|3600.3|3594.3|5
1643643640000|2022-01-31 15:40:40|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|3
1643643650000|2022-01-31 15:40:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643643660000|2022-01-31 15:41:00|3599|3593|3597|3591|3599.3|3593.3|3597|3591|6
1643643670000|2022-01-31 15:41:10|3598.5|3592.5|3600.3|3594.3|3600.3|3594.3|3598.5|3592.5|6
1643643680000|2022-01-31 15:41:20|3600.1|3594.1|3599.5|3593.5|3600.3|3594.3|3598.8|3592.8|6
1643643690000|2022-01-31 15:41:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3597.8|3591.8|6
1643643700000|2022-01-31 15:41:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1643643710000|2022-01-31 15:41:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643643720000|2022-01-31 15:42:00|3598.5|3592.5|3596.8|3590.8|3598.8|3592.8|3596.8|3590.8|5
1643643730000|2022-01-31 15:42:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643643740000|2022-01-31 15:42:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1643643750000|2022-01-31 15:42:30|3595.6|3589.6|3594.4|3588.4|3595.6|3589.6|3594.4|3588.4|2
1643643760000|2022-01-31 15:42:40|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3593.8|3587.8|8
1643643770000|2022-01-31 15:42:50|3594.5|3588.5|3592.8|3586.8|3594.5|3588.5|3592.8|3586.8|7
1643643780000|2022-01-31 15:43:00|3592|3586|3592|3586|3593|3587|3592|3586|6
1643643790000|2022-01-31 15:43:10|3591.8|3585.8|3592|3586|3592|3586|3591|3585|5
1643643800000|2022-01-31 15:43:20|3591.5|3585.5|3593.5|3587.5|3593.5|3587.5|3591.5|3585.5|4
1643643810000|2022-01-31 15:43:30|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|3
1643643830000|2022-01-31 15:43:50|3593.5|3587.5|3593.8|3587.8|3594.3|3588.3|3593.5|3587.5|4
1643643840000|2022-01-31 15:44:00|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|3
1643643850000|2022-01-31 15:44:10|3594.3|3588.3|3596|3590|3596|3590|3594.3|3588.3|5
1643643870000|2022-01-31 15:44:30|3595.8|3589.8|3595.5|3589.5|3596.8|3590.8|3594.6|3588.6|7
1643643880000|2022-01-31 15:44:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643643890000|2022-01-31 15:44:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1643643900000|2022-01-31 15:45:00|3595|3589|3595.5|3589.5|3595.8|3589.8|3595|3589|4
1643643910000|2022-01-31 15:45:10|3594.6|3588.6|3594.5|3588.5|3594.9|3588.9|3593.9|3587.9|4
1643643920000|2022-01-31 15:45:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643643930000|2022-01-31 15:45:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643643940000|2022-01-31 15:45:40|3594.3|3588.3|3593.5|3587.5|3594.3|3588.3|3593.4|3587.4|3
1643643950000|2022-01-31 15:45:50|3592.8|3586.8|3592|3586|3593.8|3587.8|3592|3586|4
1643643960000|2022-01-31 15:46:00|3592.3|3586.3|3589.8|3583.8|3592.3|3586.3|3589.8|3583.8|7
1643643970000|2022-01-31 15:46:10|3588.8|3582.8|3589.1|3583.1|3590|3584|3588.8|3582.8|7
1643643980000|2022-01-31 15:46:20|3589.9|3583.9|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1643643990000|2022-01-31 15:46:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1643644000000|2022-01-31 15:46:40|3589.8|3583.8|3592.5|3586.5|3592.8|3586.8|3589.8|3583.8|4
1643644010000|2022-01-31 15:46:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643644020000|2022-01-31 15:47:00|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1643644030000|2022-01-31 15:47:10|3592.3|3586.3|3592|3586|3593|3587|3592|3586|6
1643644040000|2022-01-31 15:47:20|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1643644050000|2022-01-31 15:47:30|3591.8|3585.8|3593|3587|3593.5|3587.5|3591.8|3585.8|6
1643644060000|2022-01-31 15:47:40|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643644070000|2022-01-31 15:47:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.3|3585.3|3
1643644080000|2022-01-31 15:48:00|3591.8|3585.8|3591.5|3585.5|3592|3586|3591.5|3585.5|4
1643644090000|2022-01-31 15:48:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643644100000|2022-01-31 15:48:20|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|4
1643644110000|2022-01-31 15:48:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643644120000|2022-01-31 15:48:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643644130000|2022-01-31 15:48:50|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|5
1643644140000|2022-01-31 15:49:00|3591.8|3585.8|3592|3586|3593.8|3587.8|3591.8|3585.8|6
1643644150000|2022-01-31 15:49:10|3591.3|3585.3|3589|3583|3591.3|3585.3|3589|3583|3
1643644160000|2022-01-31 15:49:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|3
1643644170000|2022-01-31 15:49:30|3589|3583|3590.3|3584.3|3591|3585|3589|3583|5
1643644180000|2022-01-31 15:49:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643644190000|2022-01-31 15:49:50|3590.8|3584.8|3588.5|3582.5|3590.8|3584.8|3588.5|3582.5|3
1643644200000|2022-01-31 15:50:00|3588.8|3582.8|3592.3|3586.3|3593.5|3587.5|3588.8|3582.8|9
1643644210000|2022-01-31 15:50:10|3592|3586|3591|3585|3592|3586|3591|3585|6
1643644220000|2022-01-31 15:50:20|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|4
1643644230000|2022-01-31 15:50:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|4
1643644240000|2022-01-31 15:50:40|3591.3|3585.3|3592.3|3586.3|3592.5|3586.5|3591.3|3585.3|4
1643644250000|2022-01-31 15:50:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643644260000|2022-01-31 15:51:00|3593|3587|3592|3586|3593|3587|3592|3586|6
1643644270000|2022-01-31 15:51:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643644280000|2022-01-31 15:51:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|6
1643644320000|2022-01-31 15:52:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643644330000|2022-01-31 15:52:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643644340000|2022-01-31 15:52:20|3590.3|3584.3|3592.3|3586.3|3592.3|3586.3|3590.3|3584.3|5
1643644350000|2022-01-31 15:52:30|3591.3|3585.3|3592|3586|3592.3|3586.3|3591.1|3585.1|6
1643644360000|2022-01-31 15:52:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643644370000|2022-01-31 15:52:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1643644380000|2022-01-31 15:53:00|3592.8|3586.8|3593|3587|3594|3588|3592.8|3586.8|6
1643644400000|2022-01-31 15:53:20|3592.3|3586.3|3594.3|3588.3|3594.3|3588.3|3592.3|3586.3|3
1643644410000|2022-01-31 15:53:30|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643644420000|2022-01-31 15:53:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643644430000|2022-01-31 15:53:50|3593.3|3587.3|3592|3586|3593.3|3587.3|3591.8|3585.8|8
1643644440000|2022-01-31 15:54:00|3590.8|3584.8|3591.8|3585.8|3592|3586|3590.8|3584.8|5
1643644480000|2022-01-31 15:54:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643644490000|2022-01-31 15:54:50|3592|3586|3593|3587|3593|3587|3592|3586|3
1643644500000|2022-01-31 15:55:00|3593.5|3587.5|3590.3|3584.3|3593.5|3587.5|3590.3|3584.3|8
1643644510000|2022-01-31 15:55:10|3590.8|3584.8|3588.5|3582.5|3590.8|3584.8|3588.5|3582.5|7
1643644520000|2022-01-31 15:55:20|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1643644530000|2022-01-31 15:55:30|3588.3|3582.3|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|9
1643644540000|2022-01-31 15:55:40|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|5
1643644550000|2022-01-31 15:55:50|3588.8|3582.8|3589|3583|3589.5|3583.5|3588.5|3582.5|6
1643644560000|2022-01-31 15:56:00|3590|3584|3590|3584|3590.5|3584.5|3590|3584|7
1643644570000|2022-01-31 15:56:10|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590|3584|9
1643644580000|2022-01-31 15:56:20|3589.8|3583.8|3589|3583|3590|3584|3589|3583|6
1643644590000|2022-01-31 15:56:30|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|4
1643644610000|2022-01-31 15:56:50|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.3|3582.3|8
1643644620000|2022-01-31 15:57:00|3590|3584|3589.5|3583.5|3590.3|3584.3|3589|3583|13
1643644630000|2022-01-31 15:57:10|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1643644640000|2022-01-31 15:57:20|3589.3|3583.3|3589.3|3583.3|3590|3584|3589.3|3583.3|6
1643644650000|2022-01-31 15:57:30|3589|3583|3589.8|3583.8|3590|3584|3589|3583|7
1643644660000|2022-01-31 15:57:40|3589.3|3583.3|3590|3584|3590.3|3584.3|3589.3|3583.3|9
1643644670000|2022-01-31 15:57:50|3589.8|3583.8|3589|3583|3589.8|3583.8|3588.5|3582.5|6
1643644680000|2022-01-31 15:58:00|3588.5|3582.5|3588.8|3582.8|3589.3|3583.3|3588.5|3582.5|8
1643644690000|2022-01-31 15:58:10|3588.5|3582.5|3589|3583|3589.5|3583.5|3588.5|3582.5|4
1643644700000|2022-01-31 15:58:20|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|5
1643644710000|2022-01-31 15:58:30|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590|3584|7
1643644720000|2022-01-31 15:58:40|3590|3584|3588.8|3582.8|3590|3584|3588.8|3582.8|6
1643644730000|2022-01-31 15:58:50|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|6
1643644740000|2022-01-31 15:59:00|3588.5|3582.5|3589.3|3583.3|3590|3584|3588.5|3582.5|8
1643644750000|2022-01-31 15:59:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643644770000|2022-01-31 15:59:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643644780000|2022-01-31 15:59:40|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|4
1643644790000|2022-01-31 15:59:50|3590.8|3584.8|3590.8|3584.8|3591.3|3585.3|3590.3|3584.3|5
1643644800000|2022-01-31 16:00:00|3591|3585|3592|3586|3592|3586|3591|3585|6
1643644810000|2022-01-31 16:00:10|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|3
1643644820000|2022-01-31 16:00:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643644830000|2022-01-31 16:00:30|3591|3585|3590.3|3584.3|3591|3585|3590.3|3584.3|2
1643644840000|2022-01-31 16:00:40|3590|3584|3588.5|3582.5|3590|3584|3588.5|3582.5|2
1643644880000|2022-01-31 16:01:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643644900000|2022-01-31 16:01:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1643644910000|2022-01-31 16:01:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1643644930000|2022-01-31 16:02:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643644940000|2022-01-31 16:02:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1643644960000|2022-01-31 16:02:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643644970000|2022-01-31 16:02:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643644980000|2022-01-31 16:03:00|3592|3586|3592|3586|3592|3586|3591.5|3585.5|3
1643644990000|2022-01-31 16:03:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643645000000|2022-01-31 16:03:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643645010000|2022-01-31 16:03:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643645020000|2022-01-31 16:03:40|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|2
1643645060000|2022-01-31 16:04:20|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|2
1643645080000|2022-01-31 16:04:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643645090000|2022-01-31 16:04:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643645100000|2022-01-31 16:05:00|3592|3586|3593.5|3587.5|3594|3588|3592|3586|4
1643645110000|2022-01-31 16:05:10|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643645130000|2022-01-31 16:05:30|3593.8|3587.8|3596.3|3590.3|3597.3|3591.3|3593.8|3587.8|5
1643645150000|2022-01-31 16:05:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|4
1643645160000|2022-01-31 16:06:00|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|5
1643645170000|2022-01-31 16:06:10|3596.8|3590.8|3596.3|3590.3|3597|3591|3596.3|3590.3|5
1643645180000|2022-01-31 16:06:20|3596.5|3590.5|3594.8|3588.8|3596.5|3590.5|3594.8|3588.8|3
1643645190000|2022-01-31 16:06:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643645240000|2022-01-31 16:07:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1643645270000|2022-01-31 16:07:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643645280000|2022-01-31 16:08:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643645300000|2022-01-31 16:08:20|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|2
1643645310000|2022-01-31 16:08:30|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643645320000|2022-01-31 16:08:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643645340000|2022-01-31 16:09:00|3592.3|3586.3|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|3
1643645350000|2022-01-31 16:09:10|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|4
1643645360000|2022-01-31 16:09:20|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1643645370000|2022-01-31 16:09:30|3594.5|3588.5|3594|3588|3594.8|3588.8|3594|3588|3
1643645390000|2022-01-31 16:09:50|3593.8|3587.8|3594|3588|3594.8|3588.8|3593.5|3587.5|6
1643645400000|2022-01-31 16:10:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643645420000|2022-01-31 16:10:20|3592.5|3586.5|3593.8|3587.8|3593.8|3587.8|3592.5|3586.5|2
1643645430000|2022-01-31 16:10:30|3594.3|3588.3|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|6
1643645440000|2022-01-31 16:10:40|3594|3588|3594|3588|3594.3|3588.3|3594|3588|3
1643645470000|2022-01-31 16:11:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643645480000|2022-01-31 16:11:20|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|2
1643645490000|2022-01-31 16:11:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643645500000|2022-01-31 16:11:40|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|2
1643645510000|2022-01-31 16:11:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643645550000|2022-01-31 16:12:30|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|2
1643645630000|2022-01-31 16:13:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643645640000|2022-01-31 16:14:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643645650000|2022-01-31 16:14:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643645660000|2022-01-31 16:14:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1643645690000|2022-01-31 16:14:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643645700000|2022-01-31 16:15:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643645710000|2022-01-31 16:15:10|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|2
1643645720000|2022-01-31 16:15:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643645750000|2022-01-31 16:15:50|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|3
1643645760000|2022-01-31 16:16:00|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|4
1643645770000|2022-01-31 16:16:10|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|3
1643645780000|2022-01-31 16:16:20|3595|3589|3594.3|3588.3|3595.5|3589.5|3594|3588|5
1643645790000|2022-01-31 16:16:30|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1643645830000|2022-01-31 16:17:10|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|3
1643645840000|2022-01-31 16:17:20|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|2
1643645850000|2022-01-31 16:17:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643645860000|2022-01-31 16:17:40|3594|3588|3594.5|3588.5|3594.5|3588.5|3594|3588|2
1643645870000|2022-01-31 16:17:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643645890000|2022-01-31 16:18:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643645920000|2022-01-31 16:18:40|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1643645940000|2022-01-31 16:19:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1643645950000|2022-01-31 16:19:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643645990000|2022-01-31 16:19:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643646000000|2022-01-31 16:20:00|3591.8|3585.8|3593.5|3587.5|3593.5|3587.5|3591.3|3585.3|9
1643646010000|2022-01-31 16:20:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643646020000|2022-01-31 16:20:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643646030000|2022-01-31 16:20:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643646090000|2022-01-31 16:21:30|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|2
1643646110000|2022-01-31 16:21:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643646130000|2022-01-31 16:22:10|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1643646140000|2022-01-31 16:22:20|3593.3|3587.3|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|4
1643646160000|2022-01-31 16:22:40|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|3
1643646170000|2022-01-31 16:22:50|3595|3589|3594|3588|3595|3589|3593.8|3587.8|5
1643646180000|2022-01-31 16:23:00|3592.8|3586.8|3594.3|3588.3|3594.3|3588.3|3592.8|3586.8|3
1643646190000|2022-01-31 16:23:10|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|2
1643646210000|2022-01-31 16:23:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1643646220000|2022-01-31 16:23:40|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|2
1643646240000|2022-01-31 16:24:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643646260000|2022-01-31 16:24:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1643646270000|2022-01-31 16:24:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643646290000|2022-01-31 16:24:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643646300000|2022-01-31 16:25:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643646310000|2022-01-31 16:25:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643646340000|2022-01-31 16:25:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643646390000|2022-01-31 16:26:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643646400000|2022-01-31 16:26:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643646410000|2022-01-31 16:26:50|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1643646420000|2022-01-31 16:27:00|3591.8|3585.8|3592|3586|3592.3|3586.3|3591.8|3585.8|3
1643646440000|2022-01-31 16:27:20|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1643646450000|2022-01-31 16:27:30|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|2
1643646490000|2022-01-31 16:28:10|3594|3588|3593.5|3587.5|3594|3588|3593.5|3587.5|2
1643646510000|2022-01-31 16:28:30|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|3
1643646520000|2022-01-31 16:28:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643646540000|2022-01-31 16:29:00|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1643646550000|2022-01-31 16:29:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643646570000|2022-01-31 16:29:30|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1643646600000|2022-01-31 16:30:00|3592.3|3586.3|3592.3|3586.3|3593|3587|3591.8|3585.8|5
1643646610000|2022-01-31 16:30:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643646630000|2022-01-31 16:30:30|3591.8|3585.8|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|3
1643646640000|2022-01-31 16:30:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643646650000|2022-01-31 16:30:50|3591.3|3585.3|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|3
1643646660000|2022-01-31 16:31:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|3
1643646680000|2022-01-31 16:31:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643646690000|2022-01-31 16:31:30|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|4
1643646710000|2022-01-31 16:31:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|2
1643646740000|2022-01-31 16:32:20|3591|3585|3592.8|3586.8|3592.8|3586.8|3591|3585|2
1643646780000|2022-01-31 16:33:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643646840000|2022-01-31 16:34:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1643646870000|2022-01-31 16:34:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643646890000|2022-01-31 16:34:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643646910000|2022-01-31 16:35:10|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1643646940000|2022-01-31 16:35:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643646960000|2022-01-31 16:36:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643646980000|2022-01-31 16:36:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647000000|2022-01-31 16:36:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643647010000|2022-01-31 16:36:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647020000|2022-01-31 16:37:00|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1643647030000|2022-01-31 16:37:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643647040000|2022-01-31 16:37:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647070000|2022-01-31 16:37:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643647120000|2022-01-31 16:38:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643647130000|2022-01-31 16:38:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643647150000|2022-01-31 16:39:10|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|2
1643647180000|2022-01-31 16:39:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647220000|2022-01-31 16:40:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643647230000|2022-01-31 16:40:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647240000|2022-01-31 16:40:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643647280000|2022-01-31 16:41:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643647410000|2022-01-31 16:43:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643647460000|2022-01-31 16:44:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643647540000|2022-01-31 16:45:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643647590000|2022-01-31 16:46:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643647720000|2022-01-31 16:48:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643647780000|2022-01-31 16:49:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643647860000|2022-01-31 16:51:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643647930000|2022-01-31 16:52:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1643648070000|2022-01-31 16:54:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643648090000|2022-01-31 16:54:50|3594.4|3588.4|3595.4|3589.4|3595.4|3589.4|3594.4|3588.4|2
1643648100000|2022-01-31 16:55:00|3595.3|3589.3|3596.3|3590.3|3596.4|3590.4|3595.3|3589.3|3
1643648110000|2022-01-31 16:55:10|3596.1|3590.1|3596.3|3590.3|3596.3|3590.3|3596.1|3590.1|2
1643648120000|2022-01-31 16:55:20|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596|3590|3
1643648180000|2022-01-31 16:56:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643648200000|2022-01-31 16:56:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643648280000|2022-01-31 16:58:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643648320000|2022-01-31 16:58:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643648390000|2022-01-31 16:59:50|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1643648400000|2022-01-31 17:00:00|3596|3590|3594.8|3588.8|3596|3590|3594.8|3588.8|2
1643648410000|2022-01-31 17:00:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643648430000|2022-01-31 17:00:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643648440000|2022-01-31 17:00:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643648470000|2022-01-31 17:01:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643648510000|2022-01-31 17:01:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643648580000|2022-01-31 17:03:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643648620000|2022-01-31 17:03:40|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|2
1643648640000|2022-01-31 17:04:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643648680000|2022-01-31 17:04:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643648690000|2022-01-31 17:04:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643648740000|2022-01-31 17:05:40|3594.5|3588.5|3593.3|3587.3|3594.8|3588.8|3593.3|3587.3|5
1643648750000|2022-01-31 17:05:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643648760000|2022-01-31 17:06:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643648810000|2022-01-31 17:06:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643648820000|2022-01-31 17:07:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643648870000|2022-01-31 17:07:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643648920000|2022-01-31 17:08:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643649040000|2022-01-31 17:10:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643649050000|2022-01-31 17:10:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643649100000|2022-01-31 17:11:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643649110000|2022-01-31 17:11:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643649300000|2022-01-31 17:15:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1643649440000|2022-01-31 17:17:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643649510000|2022-01-31 17:18:30|3591.3|3585.3|3592.5|3586.5|3592.5|3586.5|3591.3|3585.3|2
1643649520000|2022-01-31 17:18:40|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|7
1643649570000|2022-01-31 17:19:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1643649580000|2022-01-31 17:19:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643649620000|2022-01-31 17:20:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1643649640000|2022-01-31 17:20:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1643649860000|2022-01-31 17:24:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643649870000|2022-01-31 17:24:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643649880000|2022-01-31 17:24:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643649900000|2022-01-31 17:25:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1643649940000|2022-01-31 17:25:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643649990000|2022-01-31 17:26:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643650010000|2022-01-31 17:26:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643650040000|2022-01-31 17:27:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1643650360000|2022-01-31 17:32:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643650380000|2022-01-31 17:33:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1643650430000|2022-01-31 17:33:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643650830000|2022-01-31 17:40:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1643651160000|2022-01-31 17:46:00|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643651170000|2022-01-31 17:46:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643651200000|2022-01-31 17:46:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1643651220000|2022-01-31 17:47:00|3590|3584|3591.8|3585.8|3591.8|3585.8|3590|3584|2
1643651280000|2022-01-31 17:48:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1643651610000|2022-01-31 17:53:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643651620000|2022-01-31 17:53:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643651650000|2022-01-31 17:54:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643651700000|2022-01-31 17:55:00|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1643651710000|2022-01-31 17:55:10|3591.1|3585.1|3589.9|3583.9|3591.1|3585.1|3589.9|3583.9|2
1643651730000|2022-01-31 17:55:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1643651840000|2022-01-31 17:57:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1643651860000|2022-01-31 17:57:40|3590.1|3584.1|3588.9|3582.9|3590.1|3584.1|3588.9|3582.9|3
1643651870000|2022-01-31 17:57:50|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1643651920000|2022-01-31 17:58:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1643677320000|2022-02-01 01:02:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1643677390000|2022-02-01 01:03:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643677500000|2022-02-01 01:05:00|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1643677650000|2022-02-01 01:07:30|3595.3|3589.3|3597|3591|3597|3591|3595.3|3589.3|2
1643677670000|2022-02-01 01:07:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643677850000|2022-02-01 01:10:50|3598|3592|3599.9|3593.9|3599.9|3593.9|3598|3592|2
1643677860000|2022-02-01 01:11:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1643677870000|2022-02-01 01:11:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643677940000|2022-02-01 01:12:20|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|2
1643677950000|2022-02-01 01:12:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1643677960000|2022-02-01 01:12:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643677970000|2022-02-01 01:12:50|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1643677980000|2022-02-01 01:13:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1643678000000|2022-02-01 01:13:20|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|3
1643678040000|2022-02-01 01:14:00|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|2
1643678100000|2022-02-01 01:15:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643678130000|2022-02-01 01:15:30|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643678140000|2022-02-01 01:15:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643678720000|2022-02-01 01:25:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643679000000|2022-02-01 01:30:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643679040000|2022-02-01 01:30:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1643679070000|2022-02-01 01:31:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643679230000|2022-02-01 01:33:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643679790000|2022-02-01 01:43:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643679830000|2022-02-01 01:43:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643679840000|2022-02-01 01:44:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643679900000|2022-02-01 01:45:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|4
1643680000000|2022-02-01 01:46:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643680080000|2022-02-01 01:48:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643680230000|2022-02-01 01:50:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643680560000|2022-02-01 01:56:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643680800000|2022-02-01 02:00:00|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1643681100000|2022-02-01 02:05:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643681400000|2022-02-01 02:10:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643681690000|2022-02-01 02:14:50|3600.8|3594.8|3602.8|3596.8|3602.8|3596.8|3600.8|3594.8|3
1643683200000|2022-02-01 02:40:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1643683500000|2022-02-01 02:45:00|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|2
1643683800000|2022-02-01 02:50:00|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|3
1643683820000|2022-02-01 02:50:20|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|2
1643683830000|2022-02-01 02:50:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643683870000|2022-02-01 02:51:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643683880000|2022-02-01 02:51:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643683930000|2022-02-01 02:52:10|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|4
1643684030000|2022-02-01 02:53:50|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643684050000|2022-02-01 02:54:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643684060000|2022-02-01 02:54:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1643684330000|2022-02-01 02:58:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1643684700000|2022-02-01 03:05:00|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|2
1643684750000|2022-02-01 03:05:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643685390000|2022-02-01 03:16:30|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|3
1643685400000|2022-02-01 03:16:40|3600.3|3594.3|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|2
1643685440000|2022-02-01 03:17:20|3600.5|3594.5|3597.8|3591.8|3600.5|3594.5|3597.8|3591.8|3
1643685450000|2022-02-01 03:17:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643685480000|2022-02-01 03:18:00|3595|3589|3595|3589|3595.3|3589.3|3593.8|3587.8|5
1643685520000|2022-02-01 03:18:40|3594|3588|3594.9|3588.9|3595.3|3589.3|3594|3588|4
1643685530000|2022-02-01 03:18:50|3597.3|3589|3595.8|3589.8|3597.3|3589.8|3595.8|3589|2
1643685550000|2022-02-01 03:19:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643685560000|2022-02-01 03:19:20|3595.5|3589.5|3595.3|3589.3|3596.5|3590.5|3595.3|3589.3|4
1643685570000|2022-02-01 03:19:30|3595|3589|3596.6|3590.6|3596.6|3590.6|3594.8|3588.8|4
1643685580000|2022-02-01 03:19:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643685610000|2022-02-01 03:20:10|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|3
1643685620000|2022-02-01 03:20:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643685630000|2022-02-01 03:20:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643685650000|2022-02-01 03:20:50|3596.5|3590.5|3596|3590|3597.3|3591.3|3595.3|3589.3|7
1643685670000|2022-02-01 03:21:10|3595.6|3589.6|3595|3589|3596|3590|3595|3589|5
1643685680000|2022-02-01 03:21:20|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|2
1643685690000|2022-02-01 03:21:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3594.8|3588.8|3
1643685700000|2022-02-01 03:21:40|3597|3591|3598.3|3592.3|3598.3|3592.3|3597|3591|4
1643685740000|2022-02-01 03:22:20|3597.8|3591.8|3596|3590|3598.3|3592.3|3595.5|3589.5|9
1643685760000|2022-02-01 03:22:40|3596.8|3590.8|3599.8|3593.8|3600|3594|3596.8|3590.8|7
1643685770000|2022-02-01 03:22:50|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1643685780000|2022-02-01 03:23:00|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|3
1643685800000|2022-02-01 03:23:20|3598.3|3592.3|3597.3|3591.3|3599|3593|3596.8|3590.8|7
1643685810000|2022-02-01 03:23:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1643685820000|2022-02-01 03:23:40|3598.8|3592.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|5
1643685830000|2022-02-01 03:23:50|3597.3|3591.3|3596.4|3590.4|3597.5|3591.5|3596.4|3590.4|6
1643685840000|2022-02-01 03:24:00|3596.3|3590.3|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|3
1643685870000|2022-02-01 03:24:30|3594|3588|3595.3|3589.3|3595.3|3589.3|3594|3588|2
1643685920000|2022-02-01 03:25:20|3594.8|3588.8|3593.8|3587.8|3595.3|3589.3|3593.8|3587.8|8
1643685930000|2022-02-01 03:25:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643685940000|2022-02-01 03:25:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643685970000|2022-02-01 03:26:10|3593.9|3587.9|3594.3|3588.3|3594.4|3588.4|3593.9|3587.9|3
1643685980000|2022-02-01 03:26:20|3594.1|3588.1|3594.8|3588.8|3594.8|3588.8|3594.1|3588.1|2
1643686020000|2022-02-01 03:27:00|3593.3|3587.3|3594.1|3588.1|3594.8|3588.8|3593.3|3587.3|5
1643686030000|2022-02-01 03:27:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643686070000|2022-02-01 03:27:50|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|4
1643686090000|2022-02-01 03:28:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643686120000|2022-02-01 03:28:40|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|2
1643686160000|2022-02-01 03:29:20|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|2
1643686170000|2022-02-01 03:29:30|3591.1|3585.1|3590.8|3584.8|3591.1|3585.1|3590.8|3584.8|2
1643686180000|2022-02-01 03:29:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643686190000|2022-02-01 03:29:50|3592|3586|3592.9|3586.9|3592.9|3586.9|3591.5|3585.5|5
1643686200000|2022-02-01 03:30:00|3592.4|3586.4|3593.6|3587.6|3593.6|3587.6|3592.4|3586.4|4
1643686220000|2022-02-01 03:30:20|3593.3|3587.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|4
1643686270000|2022-02-01 03:31:10|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|5
1643686290000|2022-02-01 03:31:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643686310000|2022-02-01 03:31:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643686320000|2022-02-01 03:32:00|3591|3585|3590.5|3584.5|3591|3585|3589.5|3583.5|3
1643686360000|2022-02-01 03:32:40|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1643686370000|2022-02-01 03:32:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643686380000|2022-02-01 03:33:00|3589.5|3583.5|3590|3584|3590.4|3584.4|3589.5|3583.5|4
1643686390000|2022-02-01 03:33:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643686430000|2022-02-01 03:33:50|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.5|3583.5|6
1643686440000|2022-02-01 03:34:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643686460000|2022-02-01 03:34:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643686490000|2022-02-01 03:34:50|3589.5|3583.5|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|3
1643686500000|2022-02-01 03:35:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643686530000|2022-02-01 03:35:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643686540000|2022-02-01 03:35:40|3589.5|3583.5|3589.3|3583.3|3590.5|3584.5|3589.3|3583.3|3
1643686560000|2022-02-01 03:36:00|3588.5|3582.5|3587.5|3581.5|3589.3|3583.3|3587.5|3581.5|9
1643686570000|2022-02-01 03:36:10|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3587.3|3581.3|9
1643686580000|2022-02-01 03:36:20|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|3
1643686590000|2022-02-01 03:36:30|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1643686600000|2022-02-01 03:36:40|3588|3582|3588.8|3582.8|3589.3|3583.3|3588|3582|6
1643686610000|2022-02-01 03:36:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1643686630000|2022-02-01 03:37:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643686640000|2022-02-01 03:37:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1643686650000|2022-02-01 03:37:30|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1643686660000|2022-02-01 03:37:40|3588.3|3582.3|3587.8|3581.8|3589|3583|3587|3581|11
1643686670000|2022-02-01 03:37:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1643686680000|2022-02-01 03:38:00|3588.4|3582.4|3589|3583|3589|3583|3588.4|3582.4|2
1643686690000|2022-02-01 03:38:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1643686710000|2022-02-01 03:38:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1643686720000|2022-02-01 03:38:40|3588.3|3582.3|3588.5|3582.5|3589|3583|3587.5|3581.5|6
1643686730000|2022-02-01 03:38:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1643686740000|2022-02-01 03:39:00|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1643686750000|2022-02-01 03:39:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1643686780000|2022-02-01 03:39:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1643686800000|2022-02-01 03:40:00|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|2
1643686810000|2022-02-01 03:40:10|3590.8|3584.8|3590.1|3584.1|3590.8|3584.8|3590.1|3584.1|2
1643686820000|2022-02-01 03:40:20|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1643686830000|2022-02-01 03:40:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1643686840000|2022-02-01 03:40:40|3589.5|3583.5|3589.8|3583.8|3590.3|3584.3|3588.5|3582.5|8
1643686890000|2022-02-01 03:41:30|3591|3585|3590|3584|3591|3585|3590|3584|2
1643686900000|2022-02-01 03:41:40|3589|3583|3590.3|3584.3|3590.3|3584.3|3589|3583|3
1643686920000|2022-02-01 03:42:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1643686970000|2022-02-01 03:42:50|3589.5|3583.5|3589.5|3583.5|3590.3|3584.3|3588.3|3582.3|7
1643686980000|2022-02-01 03:43:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1643686990000|2022-02-01 03:43:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1643687030000|2022-02-01 03:43:50|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|2
1643687040000|2022-02-01 03:44:00|3588.3|3582.3|3589.3|3583.3|3589.5|3583.5|3588|3582|5
1643687100000|2022-02-01 03:45:00|3588.3|3582.3|3588.6|3582.6|3589.3|3583.3|3588|3582|6
1643687110000|2022-02-01 03:45:10|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1643687120000|2022-02-01 03:45:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643687130000|2022-02-01 03:45:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1643687150000|2022-02-01 03:45:50|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1643687160000|2022-02-01 03:46:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643687170000|2022-02-01 03:46:10|3589|3583|3589.8|3583.8|3589.8|3583.8|3589|3583|2
1643687240000|2022-02-01 03:47:20|3588.5|3582.5|3589|3583|3589.8|3583.8|3588.5|3582.5|5
1643687250000|2022-02-01 03:47:30|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1643687260000|2022-02-01 03:47:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1643687310000|2022-02-01 03:48:30|3588|3582|3588.5|3582.5|3589.3|3583.3|3587.8|3581.8|7
1643687330000|2022-02-01 03:48:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1643687400000|2022-02-01 03:50:00|3587.3|3581.3|3587.9|3581.9|3587.9|3581.9|3587|3581|4
1643687410000|2022-02-01 03:50:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643687460000|2022-02-01 03:51:00|3588|3582|3587.5|3581.5|3588.8|3582.8|3587.3|3581.3|8
1643687470000|2022-02-01 03:51:10|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1643687540000|2022-02-01 03:52:20|3588|3582|3588.8|3582.8|3588.8|3582.8|3587.8|3581.8|7
1643687560000|2022-02-01 03:52:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1643687580000|2022-02-01 03:53:00|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1643687620000|2022-02-01 03:53:40|3590|3584|3591|3585|3591|3585|3589.8|3583.8|4
1643687630000|2022-02-01 03:53:50|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|2
1643687700000|2022-02-01 03:55:00|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3589.8|3583.8|7
1643687730000|2022-02-01 03:55:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643687780000|2022-02-01 03:56:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643687870000|2022-02-01 03:57:50|3590.8|3584.8|3590.5|3584.5|3591|3585|3590.5|3584.5|3
1643687890000|2022-02-01 03:58:10|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|2
1643687960000|2022-02-01 03:59:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643687970000|2022-02-01 03:59:30|3590|3584|3590|3584|3590|3584|3588.8|3582.8|4
1643687980000|2022-02-01 03:59:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643688000000|2022-02-01 04:00:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643688050000|2022-02-01 04:00:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590|3584|4
1643688140000|2022-02-01 04:02:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1643688150000|2022-02-01 04:02:30|3590.8|3584.8|3591|3585|3591|3585|3589.8|3583.8|5
1643688180000|2022-02-01 04:03:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643688190000|2022-02-01 04:03:10|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|2
1643688200000|2022-02-01 04:03:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1643688220000|2022-02-01 04:03:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643688240000|2022-02-01 04:04:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643688250000|2022-02-01 04:04:10|3592|3586|3591.5|3585.5|3592|3586|3591|3585|4
1643688260000|2022-02-01 04:04:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643688350000|2022-02-01 04:05:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1643688370000|2022-02-01 04:06:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1643688450000|2022-02-01 04:07:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1643688460000|2022-02-01 04:07:40|3590.8|3584.8|3591|3585|3591|3585|3589.8|3583.8|6
1643688530000|2022-02-01 04:08:50|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3590.8|3584.8|5
1643688560000|2022-02-01 04:09:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643688570000|2022-02-01 04:09:30|3590.5|3584.5|3590.3|3584.3|3591|3585|3589.8|3583.8|6
1643688580000|2022-02-01 04:09:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643688630000|2022-02-01 04:10:30|3590|3584|3590.5|3584.5|3590.8|3584.8|3590|3584|3
1643688640000|2022-02-01 04:10:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1643688680000|2022-02-01 04:11:20|3589.8|3583.8|3590.3|3584.3|3590.8|3584.8|3589.5|3583.5|6
1643688700000|2022-02-01 04:11:40|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1643688710000|2022-02-01 04:11:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643688800000|2022-02-01 04:13:20|3590|3584|3590.8|3584.8|3591.3|3585.3|3590|3584|6
1643688860000|2022-02-01 04:14:20|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1643688920000|2022-02-01 04:15:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643688930000|2022-02-01 04:15:30|3590.8|3584.8|3591|3585|3591.5|3585.5|3590|3584|8
1643688940000|2022-02-01 04:15:40|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1643688970000|2022-02-01 04:16:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643689000000|2022-02-01 04:16:40|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|2
1643689020000|2022-02-01 04:17:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1643689030000|2022-02-01 04:17:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1643689060000|2022-02-01 04:17:40|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|2
1643689080000|2022-02-01 04:18:00|3591|3585|3591.5|3585.5|3592.3|3586.3|3591|3585|4
1643689100000|2022-02-01 04:18:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643689110000|2022-02-01 04:18:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643689130000|2022-02-01 04:18:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643689140000|2022-02-01 04:19:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643689190000|2022-02-01 04:19:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|6
1643689210000|2022-02-01 04:20:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|3
1643689220000|2022-02-01 04:20:20|3591.5|3585.5|3591.8|3585.8|3592.5|3586.5|3591.5|3585.5|3
1643689240000|2022-02-01 04:20:40|3592.5|3586.5|3594|3588|3594|3588|3592.5|3586.5|3
1643689260000|2022-02-01 04:21:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643689310000|2022-02-01 04:21:50|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|3
1643689340000|2022-02-01 04:22:20|3592.5|3586.5|3592|3586|3592.8|3586.8|3592|3586|5
1643689350000|2022-02-01 04:22:30|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|2
1643689360000|2022-02-01 04:22:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1643689370000|2022-02-01 04:22:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643689390000|2022-02-01 04:23:10|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643689400000|2022-02-01 04:23:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1643689430000|2022-02-01 04:23:50|3595|3589|3594.8|3588.8|3595|3589|3594|3588|4
1643689490000|2022-02-01 04:24:50|3594.3|3588.3|3595|3589|3595|3589|3594|3588|7
1643689580000|2022-02-01 04:26:20|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|2
1643689650000|2022-02-01 04:27:30|3595|3589|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|6
1643689660000|2022-02-01 04:27:40|3594.5|3588.5|3594|3588|3594.8|3588.8|3594|3588|4
1643689680000|2022-02-01 04:28:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3592.8|3586.8|3
1643689690000|2022-02-01 04:28:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643689820000|2022-02-01 04:30:20|3592.8|3586.8|3592.5|3586.5|3593.8|3587.8|3592.3|3586.3|6
1643689830000|2022-02-01 04:30:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643689840000|2022-02-01 04:30:40|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.8|3587.8|3
1643689860000|2022-02-01 04:31:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643689980000|2022-02-01 04:33:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643690000000|2022-02-01 04:33:20|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1643690010000|2022-02-01 04:33:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643690070000|2022-02-01 04:34:30|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593.5|3587.5|3
1643690200000|2022-02-01 04:36:40|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|3
1643690220000|2022-02-01 04:37:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643690230000|2022-02-01 04:37:10|3594|3588|3594|3588|3594|3588|3594|3588|1
1643690410000|2022-02-01 04:40:10|3593|3587|3594|3588|3594|3588|3593|3587|4
1643690440000|2022-02-01 04:40:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643690630000|2022-02-01 04:43:50|3593|3587|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|3
1643690640000|2022-02-01 04:44:00|3594|3588|3593.3|3587.3|3594|3588|3593|3587|3
1643690880000|2022-02-01 04:48:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1643690900000|2022-02-01 04:48:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643690950000|2022-02-01 04:49:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643690960000|2022-02-01 04:49:20|3594.5|3588.5|3594.8|3588.8|3595.3|3589.3|3594.3|3588.3|5
1643690980000|2022-02-01 04:49:40|3594.9|3588.9|3594.8|3588.8|3594.9|3588.9|3594.8|3588.8|2
1643690990000|2022-02-01 04:49:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643691010000|2022-02-01 04:50:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643691030000|2022-02-01 04:50:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643691060000|2022-02-01 04:51:00|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643691100000|2022-02-01 04:51:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643691130000|2022-02-01 04:52:10|3595|3589|3595.8|3589.8|3595.8|3589.8|3595|3589|2
1643691150000|2022-02-01 04:52:30|3595.5|3589.5|3595|3589|3595.5|3589.5|3594|3588|10
1643691170000|2022-02-01 04:52:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643691280000|2022-02-01 04:54:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643691290000|2022-02-01 04:54:50|3597.3|3591.3|3597.1|3591.1|3597.3|3591.3|3597.1|3591.1|2
1643691300000|2022-02-01 04:55:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643691440000|2022-02-01 04:57:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1643691450000|2022-02-01 04:57:30|3596.1|3590.1|3596|3590|3596.1|3590.1|3596|3590|2
1643691460000|2022-02-01 04:57:40|3595.8|3589.8|3596|3590|3596|3590|3595.6|3589.6|3
1643691470000|2022-02-01 04:57:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643691480000|2022-02-01 04:58:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643691580000|2022-02-01 04:59:40|3595.3|3589.3|3594.8|3588.8|3596.3|3590.3|3594.8|3588.8|8
1643691590000|2022-02-01 04:59:50|3594.5|3588.5|3595|3589|3595.1|3589.1|3594.3|3588.3|4
1643691600000|2022-02-01 05:00:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1643691670000|2022-02-01 05:01:10|3597|3591|3597.4|3591.4|3597.4|3591.4|3597|3591|2
1643691690000|2022-02-01 05:01:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643691720000|2022-02-01 05:02:00|3596.3|3590.3|3596.3|3590.3|3596.8|3590.8|3595.5|3589.5|7
1643691740000|2022-02-01 05:02:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643691780000|2022-02-01 05:03:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643691790000|2022-02-01 05:03:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643691810000|2022-02-01 05:03:30|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643691880000|2022-02-01 05:04:40|3597.5|3591.5|3597.1|3591.1|3598.5|3592.5|3597.1|3591.1|7
1643691890000|2022-02-01 05:04:50|3597|3591|3596.6|3590.6|3597|3591|3596.6|3590.6|3
1643691900000|2022-02-01 05:05:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643692030000|2022-02-01 05:07:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643692070000|2022-02-01 05:07:50|3596.8|3590.8|3595.8|3589.8|3597.5|3591.5|3595.8|3589.8|11
1643692080000|2022-02-01 05:08:00|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595|3589|3
1643692090000|2022-02-01 05:08:10|3594.9|3588.9|3595.8|3589.8|3595.8|3589.8|3594.9|3588.9|2
1643692110000|2022-02-01 05:08:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643692140000|2022-02-01 05:09:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643692150000|2022-02-01 05:09:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643692190000|2022-02-01 05:09:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643692270000|2022-02-01 05:11:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643692300000|2022-02-01 05:11:40|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3594.5|3588.5|6
1643692320000|2022-02-01 05:12:00|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1643692330000|2022-02-01 05:12:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643692370000|2022-02-01 05:12:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643692410000|2022-02-01 05:13:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1643692490000|2022-02-01 05:14:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643692500000|2022-02-01 05:15:00|3597.3|3591.3|3597.3|3591.3|3598|3592|3596.3|3590.3|8
1643692520000|2022-02-01 05:15:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643692550000|2022-02-01 05:15:50|3598|3592|3599.5|3593.5|3599.5|3593.5|3598|3592|4
1643692560000|2022-02-01 05:16:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643692580000|2022-02-01 05:16:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643692600000|2022-02-01 05:16:40|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.5|3593.5|4
1643692610000|2022-02-01 05:16:50|3599.3|3593.3|3599.6|3593.6|3600.6|3594.6|3599.3|3593.3|6
1643692630000|2022-02-01 05:17:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643692640000|2022-02-01 05:17:20|3598.3|3592.3|3598.5|3592.5|3598.6|3592.6|3598.3|3592.3|3
1643692650000|2022-02-01 05:17:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643692680000|2022-02-01 05:18:00|3597.3|3591.3|3598|3592|3598|3592|3597.3|3591.3|2
1643692700000|2022-02-01 05:18:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643692760000|2022-02-01 05:19:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3595|3589|3
1643692770000|2022-02-01 05:19:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643692810000|2022-02-01 05:20:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1643692920000|2022-02-01 05:22:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643693030000|2022-02-01 05:23:50|3596.5|3590.5|3596.5|3590.5|3597.5|3591.5|3596.3|3590.3|6
1643693040000|2022-02-01 05:24:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643693070000|2022-02-01 05:24:30|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1643693090000|2022-02-01 05:24:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1643693100000|2022-02-01 05:25:00|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1643693170000|2022-02-01 05:26:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643693240000|2022-02-01 05:27:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643693340000|2022-02-01 05:29:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643693400000|2022-02-01 05:30:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643693450000|2022-02-01 05:30:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643693460000|2022-02-01 05:31:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643693620000|2022-02-01 05:33:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643693630000|2022-02-01 05:33:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643693640000|2022-02-01 05:34:00|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1643693690000|2022-02-01 05:34:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643693700000|2022-02-01 05:35:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1643693760000|2022-02-01 05:36:00|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3597.5|3591.5|5
1643693770000|2022-02-01 05:36:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643694110000|2022-02-01 05:41:50|3599.8|3593.8|3601|3595|3601|3595|3599.8|3593.8|2
1643694120000|2022-02-01 05:42:00|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1643694140000|2022-02-01 05:42:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643694180000|2022-02-01 05:43:00|3603.3|3597.3|3603.1|3597.1|3603.3|3597.3|3603.1|3597.1|2
1643694190000|2022-02-01 05:43:10|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643694210000|2022-02-01 05:43:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643694240000|2022-02-01 05:44:00|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|2
1643694300000|2022-02-01 05:45:00|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|2
1643694360000|2022-02-01 05:46:00|3603.5|3597.5|3603|3597|3603.5|3597.5|3602.8|3596.8|4
1643694390000|2022-02-01 05:46:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643694400000|2022-02-01 05:46:40|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|2
1643694410000|2022-02-01 05:46:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643694640000|2022-02-01 05:50:40|3604.3|3598.3|3603.5|3597.5|3604.3|3598.3|3603.5|3597.5|2
1643694650000|2022-02-01 05:50:50|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643694720000|2022-02-01 05:52:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643694870000|2022-02-01 05:54:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643694890000|2022-02-01 05:54:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643694900000|2022-02-01 05:55:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643694950000|2022-02-01 05:55:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1643695220000|2022-02-01 06:00:20|3604.3|3598.3|3605.1|3599.1|3605.1|3599.1|3604.3|3598.3|2
1643695240000|2022-02-01 06:00:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643695290000|2022-02-01 06:01:30|3605.5|3599.5|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1643695320000|2022-02-01 06:02:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643695350000|2022-02-01 06:02:30|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|2
1643695360000|2022-02-01 06:02:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643695380000|2022-02-01 06:03:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643695410000|2022-02-01 06:03:30|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|2
1643695460000|2022-02-01 06:04:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1643695470000|2022-02-01 06:04:30|3605.3|3599.3|3604|3598|3605.3|3599.3|3604|3598|2
1643695540000|2022-02-01 06:05:40|3605|3599|3604|3598|3605|3599|3604|3598|3
1643695610000|2022-02-01 06:06:50|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|2
1643695620000|2022-02-01 06:07:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643695630000|2022-02-01 06:07:10|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643695690000|2022-02-01 06:08:10|3605.3|3599.3|3603.5|3597.5|3605.3|3599.3|3603.5|3597.5|2
1643695750000|2022-02-01 06:09:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1643695770000|2022-02-01 06:09:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643695780000|2022-02-01 06:09:40|3604.8|3598.8|3603.5|3597.5|3604.8|3598.8|3603.5|3597.5|2
1643695870000|2022-02-01 06:11:10|3604.8|3598.8|3603.5|3597.5|3604.8|3598.8|3603.5|3597.5|2
1643695900000|2022-02-01 06:11:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643695960000|2022-02-01 06:12:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643695970000|2022-02-01 06:12:50|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|2
1643695990000|2022-02-01 06:13:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643696010000|2022-02-01 06:13:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643696020000|2022-02-01 06:13:40|3603.8|3597.8|3604.6|3598.6|3604.6|3598.6|3603.8|3597.8|2
1643696040000|2022-02-01 06:14:00|3604|3598|3604|3598|3604|3598|3604|3598|1
1643696070000|2022-02-01 06:14:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643696080000|2022-02-01 06:14:40|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|3
1643696090000|2022-02-01 06:14:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643696100000|2022-02-01 06:15:00|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|5
1643696120000|2022-02-01 06:15:20|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607|3601|3
1643696140000|2022-02-01 06:15:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643696150000|2022-02-01 06:15:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643696160000|2022-02-01 06:16:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643696210000|2022-02-01 06:16:50|3608.8|3602.8|3607.3|3601.3|3608.8|3602.8|3607.3|3601.3|2
1643696290000|2022-02-01 06:18:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643696310000|2022-02-01 06:18:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643696350000|2022-02-01 06:19:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|3
1643696370000|2022-02-01 06:19:30|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643696400000|2022-02-01 06:20:00|3608|3602|3606.3|3600.3|3608|3602|3606.3|3600.3|2
1643696410000|2022-02-01 06:20:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643696500000|2022-02-01 06:21:40|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|3
1643696530000|2022-02-01 06:22:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643696680000|2022-02-01 06:24:40|3607.3|3601.3|3606|3600|3607.3|3601.3|3606|3600|6
1643696690000|2022-02-01 06:24:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643696770000|2022-02-01 06:26:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643696890000|2022-02-01 06:28:10|3607.3|3601.3|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|4
1643696930000|2022-02-01 06:28:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643696950000|2022-02-01 06:29:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643697150000|2022-02-01 06:32:30|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|3
1643697220000|2022-02-01 06:33:40|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|2
1643697310000|2022-02-01 06:35:10|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|3
1643697360000|2022-02-01 06:36:00|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1643697370000|2022-02-01 06:36:10|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1643697380000|2022-02-01 06:36:20|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643697390000|2022-02-01 06:36:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1643697410000|2022-02-01 06:36:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643697480000|2022-02-01 06:38:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643697490000|2022-02-01 06:38:10|3603.5|3597.5|3603.3|3597.3|3604|3598|3603.3|3597.3|4
1643697900000|2022-02-01 06:45:00|3603.5|3597.5|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|3
1643698000000|2022-02-01 06:46:40|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|2
1643698040000|2022-02-01 06:47:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643698120000|2022-02-01 06:48:40|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605.3|3599.3|5
1643698390000|2022-02-01 06:53:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643698540000|2022-02-01 06:55:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643698670000|2022-02-01 06:57:50|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643698690000|2022-02-01 06:58:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643698810000|2022-02-01 07:00:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643698820000|2022-02-01 07:00:20|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643698840000|2022-02-01 07:00:40|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1643698850000|2022-02-01 07:00:50|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643698920000|2022-02-01 07:02:00|3605|3599|3605|3599|3605|3599|3604.8|3598.8|3
1643698990000|2022-02-01 07:03:10|3605.8|3599.8|3607|3601|3607.3|3601.3|3605.8|3599.8|6
1643699000000|2022-02-01 07:03:20|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|3
1643699010000|2022-02-01 07:03:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|6
1643699020000|2022-02-01 07:03:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643699040000|2022-02-01 07:04:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643699050000|2022-02-01 07:04:10|3606.8|3600.8|3607|3601|3607.3|3601.3|3606.8|3600.8|4
1643699070000|2022-02-01 07:04:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643699080000|2022-02-01 07:04:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643699100000|2022-02-01 07:05:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643699140000|2022-02-01 07:05:40|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|2
1643699300000|2022-02-01 07:08:20|3609.5|3603.5|3611.5|3605.5|3611.5|3605.5|3609.5|3603.5|4
1643699320000|2022-02-01 07:08:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643699340000|2022-02-01 07:09:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643699360000|2022-02-01 07:09:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643699370000|2022-02-01 07:09:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643699380000|2022-02-01 07:09:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643699410000|2022-02-01 07:10:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643699450000|2022-02-01 07:10:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643699620000|2022-02-01 07:13:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643699630000|2022-02-01 07:13:50|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|2
1643699640000|2022-02-01 07:14:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643699660000|2022-02-01 07:14:20|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|4
1643699710000|2022-02-01 07:15:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643699800000|2022-02-01 07:16:40|3609.3|3603.3|3608|3602|3609.3|3603.3|3608|3602|2
1643699820000|2022-02-01 07:17:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643699830000|2022-02-01 07:17:10|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643699890000|2022-02-01 07:18:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643699900000|2022-02-01 07:18:20|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|2
1643699950000|2022-02-01 07:19:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643699980000|2022-02-01 07:19:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1643700040000|2022-02-01 07:20:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643700060000|2022-02-01 07:21:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643700080000|2022-02-01 07:21:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1643700090000|2022-02-01 07:21:30|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1643700300000|2022-02-01 07:25:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|5
1643700320000|2022-02-01 07:25:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643700340000|2022-02-01 07:25:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643700450000|2022-02-01 07:27:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643700480000|2022-02-01 07:28:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643700700000|2022-02-01 07:31:40|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|2
1643700710000|2022-02-01 07:31:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643700840000|2022-02-01 07:34:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643700850000|2022-02-01 07:34:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643700860000|2022-02-01 07:34:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643700900000|2022-02-01 07:35:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643701000000|2022-02-01 07:36:40|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643701090000|2022-02-01 07:38:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643701190000|2022-02-01 07:39:50|3608.5|3602.5|3610.8|3604.8|3610.8|3604.8|3608.5|3602.5|2
1643701390000|2022-02-01 07:43:10|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|2
1643701400000|2022-02-01 07:43:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643701520000|2022-02-01 07:45:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643701530000|2022-02-01 07:45:30|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|2
1643701570000|2022-02-01 07:46:10|3614.5|3608.5|3615.5|3609.5|3615.8|3609.8|3614.5|3608.5|4
1643701580000|2022-02-01 07:46:20|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|2
1643701590000|2022-02-01 07:46:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1643701600000|2022-02-01 07:46:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643701610000|2022-02-01 07:46:50|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|2
1643701670000|2022-02-01 07:47:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643701720000|2022-02-01 07:48:40|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1643701730000|2022-02-01 07:48:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643701760000|2022-02-01 07:49:20|3619.5|3613.5|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|2
1643701770000|2022-02-01 07:49:30|3617.3|3611.3|3615.8|3609.8|3617.3|3611.3|3615.8|3609.8|4
1643701780000|2022-02-01 07:49:40|3615.5|3609.5|3614.4|3608.4|3615.5|3609.5|3613.3|3607.3|5
1643701800000|2022-02-01 07:50:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|3
1643701820000|2022-02-01 07:50:20|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1643701840000|2022-02-01 07:50:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643701850000|2022-02-01 07:50:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643701870000|2022-02-01 07:51:10|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1643701880000|2022-02-01 07:51:20|3614.8|3608.8|3613.5|3607.5|3614.8|3608.8|3613.5|3607.5|3
1643701890000|2022-02-01 07:51:30|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.3|3607.3|3
1643701900000|2022-02-01 07:51:40|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|2
1643701910000|2022-02-01 07:51:50|3614.1|3608.1|3615.9|3609.9|3615.9|3609.9|3614.1|3608.1|2
1643701940000|2022-02-01 07:52:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643701970000|2022-02-01 07:52:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643702000000|2022-02-01 07:53:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643702020000|2022-02-01 07:53:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643702070000|2022-02-01 07:54:30|3615.9|3609.9|3617.1|3611.1|3617.1|3611.1|3615.9|3609.9|2
1643702080000|2022-02-01 07:54:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643702090000|2022-02-01 07:54:50|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1643702100000|2022-02-01 07:55:00|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1643702120000|2022-02-01 07:55:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1643702130000|2022-02-01 07:55:30|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1643702140000|2022-02-01 07:55:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643702190000|2022-02-01 07:56:30|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|2
1643702200000|2022-02-01 07:56:40|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|3
1643702230000|2022-02-01 07:57:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|3
1643702240000|2022-02-01 07:57:20|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|2
1643702250000|2022-02-01 07:57:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643702270000|2022-02-01 07:57:50|3618.4|3612.4|3616.9|3610.9|3618.4|3612.4|3616.9|3610.9|4
1643702280000|2022-02-01 07:58:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|3
1643702290000|2022-02-01 07:58:10|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|6
1643702300000|2022-02-01 07:58:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643702310000|2022-02-01 07:58:30|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|6
1643702330000|2022-02-01 07:58:50|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.6|3608.6|3
1643702340000|2022-02-01 07:59:00|3614.9|3608.9|3613.6|3607.6|3614.9|3608.9|3613.4|3607.4|6
1643702350000|2022-02-01 07:59:10|3613.4|3607.4|3611.6|3605.6|3613.6|3607.6|3611.6|3605.6|5
1643702360000|2022-02-01 07:59:20|3610.9|3604.9|3610.9|3604.9|3611.9|3605.9|3610.9|3604.9|9
1643702370000|2022-02-01 07:59:30|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|3
1643702380000|2022-02-01 07:59:40|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1643702390000|2022-02-01 07:59:50|3610.9|3604.9|3611.4|3605.4|3612.9|3606.9|3610.9|3604.9|4
1643702400000|2022-02-01 08:00:00|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1643702410000|2022-02-01 08:00:10|3611.4|3605.4|3615.1|3609.1|3615.9|3609.9|3611.1|3605.1|7
1643702420000|2022-02-01 08:00:20|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1643702430000|2022-02-01 08:00:30|3614.4|3608.4|3612.1|3606.1|3614.4|3608.4|3611.9|3605.9|9
1643702440000|2022-02-01 08:00:40|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|3
1643702450000|2022-02-01 08:00:50|3612.1|3606.1|3609.9|3603.9|3612.6|3606.6|3609.9|3603.9|6
1643702460000|2022-02-01 08:01:00|3610.4|3604.4|3609.4|3603.4|3610.4|3604.4|3609.1|3603.1|5
1643702470000|2022-02-01 08:01:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643702480000|2022-02-01 08:01:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643702490000|2022-02-01 08:01:30|3609.6|3603.6|3610.9|3604.9|3611.4|3605.4|3609.6|3603.6|4
1643702500000|2022-02-01 08:01:40|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|2
1643702510000|2022-02-01 08:01:50|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|2
1643702530000|2022-02-01 08:02:10|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1643702540000|2022-02-01 08:02:20|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|3
1643702550000|2022-02-01 08:02:30|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|4
1643702580000|2022-02-01 08:03:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643702640000|2022-02-01 08:04:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643702650000|2022-02-01 08:04:10|3612.4|3606.4|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1643702660000|2022-02-01 08:04:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643702710000|2022-02-01 08:05:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643702730000|2022-02-01 08:05:30|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|3
1643702750000|2022-02-01 08:05:50|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|5
1643702770000|2022-02-01 08:06:10|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1643702780000|2022-02-01 08:06:20|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1643702790000|2022-02-01 08:06:30|3613.9|3607.9|3612.1|3606.1|3613.9|3607.9|3612.1|3606.1|4
1643702810000|2022-02-01 08:06:50|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|2
1643702820000|2022-02-01 08:07:00|3612.6|3606.6|3614.9|3608.9|3614.9|3608.9|3612.6|3606.6|3
1643702830000|2022-02-01 08:07:10|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1643702840000|2022-02-01 08:07:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643702850000|2022-02-01 08:07:30|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|3
1643702860000|2022-02-01 08:07:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643702870000|2022-02-01 08:07:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643702920000|2022-02-01 08:08:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643702960000|2022-02-01 08:09:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643702970000|2022-02-01 08:09:30|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1643703020000|2022-02-01 08:10:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643703060000|2022-02-01 08:11:00|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1643703070000|2022-02-01 08:11:10|3615.6|3609.6|3618.1|3612.1|3618.1|3612.1|3615.6|3609.6|4
1643703080000|2022-02-01 08:11:20|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|5
1643703090000|2022-02-01 08:11:30|3617.6|3611.6|3618.9|3612.9|3618.9|3612.9|3617.6|3611.6|3
1643703110000|2022-02-01 08:11:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643703130000|2022-02-01 08:12:10|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1643703140000|2022-02-01 08:12:20|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|3
1643703150000|2022-02-01 08:12:30|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|3
1643703190000|2022-02-01 08:13:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1643703200000|2022-02-01 08:13:20|3618.9|3612.9|3617.4|3611.4|3618.9|3612.9|3616.9|3610.9|7
1643703210000|2022-02-01 08:13:30|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|3
1643703230000|2022-02-01 08:13:50|3618.9|3612.9|3618.1|3612.1|3619.1|3613.1|3618.1|3612.1|4
1643703240000|2022-02-01 08:14:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643703250000|2022-02-01 08:14:10|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|3
1643703260000|2022-02-01 08:14:20|3619.4|3613.4|3618.9|3612.9|3619.6|3613.6|3618.9|3612.9|3
1643703270000|2022-02-01 08:14:30|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|3
1643703280000|2022-02-01 08:14:40|3619.1|3613.1|3617.6|3611.6|3619.1|3613.1|3617.6|3611.6|4
1643703300000|2022-02-01 08:15:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643703330000|2022-02-01 08:15:30|3617.4|3611.4|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|3
1643703340000|2022-02-01 08:15:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643703360000|2022-02-01 08:16:00|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1643703380000|2022-02-01 08:16:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643703400000|2022-02-01 08:16:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643703410000|2022-02-01 08:16:50|3615.1|3609.1|3614.4|3608.4|3615.1|3609.1|3614.4|3608.4|3
1643703420000|2022-02-01 08:17:00|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3614.1|3608.1|3
1643703430000|2022-02-01 08:17:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|2
1643703460000|2022-02-01 08:17:40|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|3
1643703470000|2022-02-01 08:17:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643703480000|2022-02-01 08:18:00|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.4|3605.4|3
1643703490000|2022-02-01 08:18:10|3611.9|3605.9|3613.1|3607.1|3613.1|3607.1|3611.9|3605.9|2
1643703520000|2022-02-01 08:18:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1643703530000|2022-02-01 08:18:50|3612.4|3606.4|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1643703540000|2022-02-01 08:19:00|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3610.6|3604.6|8
1643703560000|2022-02-01 08:19:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643703570000|2022-02-01 08:19:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643703580000|2022-02-01 08:19:40|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1643703600000|2022-02-01 08:20:00|3610.6|3604.6|3611.6|3605.6|3611.6|3605.6|3610.4|3604.4|4
1643703610000|2022-02-01 08:20:10|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|2
1643703620000|2022-02-01 08:20:20|3612.1|3606.1|3610.6|3604.6|3612.1|3606.1|3609.9|3603.9|6
1643703630000|2022-02-01 08:20:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643703640000|2022-02-01 08:20:40|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|3
1643703650000|2022-02-01 08:20:50|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|3
1643703680000|2022-02-01 08:21:20|3609.9|3603.9|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|3
1643703690000|2022-02-01 08:21:30|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1643703710000|2022-02-01 08:21:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643703720000|2022-02-01 08:22:00|3609.9|3603.9|3609.1|3603.1|3609.9|3603.9|3609.1|3603.1|2
1643703730000|2022-02-01 08:22:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643703760000|2022-02-01 08:22:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643703770000|2022-02-01 08:22:50|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|2
1643703780000|2022-02-01 08:23:00|3610.1|3604.1|3610.4|3604.4|3611.4|3605.4|3610.1|3604.1|4
1643703790000|2022-02-01 08:23:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643703850000|2022-02-01 08:24:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643703860000|2022-02-01 08:24:20|3609.1|3603.1|3608.1|3602.1|3609.1|3603.1|3608.1|3602.1|2
1643703870000|2022-02-01 08:24:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643703890000|2022-02-01 08:24:50|3606.9|3600.9|3605.9|3599.9|3606.9|3600.9|3604.9|3598.9|6
1643703920000|2022-02-01 08:25:20|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|7
1643703930000|2022-02-01 08:25:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|8
1643703940000|2022-02-01 08:25:40|3605.9|3599.9|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|5
1643703970000|2022-02-01 08:26:10|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|2
1643703980000|2022-02-01 08:26:20|3605.1|3599.1|3605.4|3599.4|3605.6|3599.6|3605.1|3599.1|3
1643704020000|2022-02-01 08:27:00|3604.9|3598.9|3601.1|3595.1|3604.9|3598.9|3600.4|3594.4|5
1643704070000|2022-02-01 08:27:50|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1643704080000|2022-02-01 08:28:00|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|3
1643704090000|2022-02-01 08:28:10|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1643704100000|2022-02-01 08:28:20|3601.9|3595.9|3599.4|3593.4|3601.9|3595.9|3598.9|3592.9|7
1643704110000|2022-02-01 08:28:30|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|3
1643704120000|2022-02-01 08:28:40|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|2
1643704130000|2022-02-01 08:28:50|3598.9|3592.9|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|3
1643704140000|2022-02-01 08:29:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|4
1643704180000|2022-02-01 08:29:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643704210000|2022-02-01 08:30:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643704220000|2022-02-01 08:30:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643704230000|2022-02-01 08:30:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1643704240000|2022-02-01 08:30:40|3598.9|3592.9|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|3
1643704250000|2022-02-01 08:30:50|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3597.6|3591.6|12
1643704260000|2022-02-01 08:31:00|3598.1|3592.1|3599.6|3593.6|3599.9|3593.9|3598.1|3592.1|5
1643704270000|2022-02-01 08:31:10|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|3
1643704280000|2022-02-01 08:31:20|3599.9|3593.9|3602.6|3596.6|3602.6|3596.6|3599.4|3593.4|11
1643704330000|2022-02-01 08:32:10|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643704340000|2022-02-01 08:32:20|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643704350000|2022-02-01 08:32:30|3603.4|3597.4|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|3
1643704360000|2022-02-01 08:32:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643704370000|2022-02-01 08:32:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643704380000|2022-02-01 08:33:00|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1643704400000|2022-02-01 08:33:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643704420000|2022-02-01 08:33:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643704430000|2022-02-01 08:33:50|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|2
1643704440000|2022-02-01 08:34:00|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|3
1643704460000|2022-02-01 08:34:20|3601.6|3595.6|3600.6|3594.6|3601.6|3595.6|3600.4|3594.4|5
1643704470000|2022-02-01 08:34:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|3
1643704480000|2022-02-01 08:34:40|3600.4|3594.4|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|7
1643704490000|2022-02-01 08:34:50|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.1|3593.1|7
1643704500000|2022-02-01 08:35:00|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|2
1643704510000|2022-02-01 08:35:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643704520000|2022-02-01 08:35:20|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|2
1643704540000|2022-02-01 08:35:40|3598.6|3592.6|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|4
1643704550000|2022-02-01 08:35:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643704570000|2022-02-01 08:36:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643704620000|2022-02-01 08:37:00|3601.9|3595.9|3599.9|3593.9|3601.9|3595.9|3599.9|3593.9|4
1643704630000|2022-02-01 08:37:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643704650000|2022-02-01 08:37:30|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1643704670000|2022-02-01 08:37:50|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|3
1643704690000|2022-02-01 08:38:10|3598.6|3592.6|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|4
1643704700000|2022-02-01 08:38:20|3598.6|3592.6|3599.4|3593.4|3599.6|3593.6|3598.6|3592.6|7
1643704710000|2022-02-01 08:38:30|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1643704730000|2022-02-01 08:38:50|3600.1|3594.1|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|4
1643704750000|2022-02-01 08:39:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643704780000|2022-02-01 08:39:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643704790000|2022-02-01 08:39:50|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1643704810000|2022-02-01 08:40:10|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|4
1643704820000|2022-02-01 08:40:20|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|4
1643704850000|2022-02-01 08:40:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1643704860000|2022-02-01 08:41:00|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643704890000|2022-02-01 08:41:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643704900000|2022-02-01 08:41:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1643704910000|2022-02-01 08:41:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1643704940000|2022-02-01 08:42:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1643704950000|2022-02-01 08:42:30|3601.1|3595.1|3599.6|3593.6|3601.1|3595.1|3599.6|3593.6|2
1643704960000|2022-02-01 08:42:40|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|2
1643704970000|2022-02-01 08:42:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643704980000|2022-02-01 08:43:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643704990000|2022-02-01 08:43:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643705010000|2022-02-01 08:43:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643705020000|2022-02-01 08:43:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|3
1643705030000|2022-02-01 08:43:50|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|2
1643705050000|2022-02-01 08:44:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643705060000|2022-02-01 08:44:20|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643705070000|2022-02-01 08:44:30|3598.6|3592.6|3598.9|3592.9|3599.1|3593.1|3598.6|3592.6|3
1643705080000|2022-02-01 08:44:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643705090000|2022-02-01 08:44:50|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|3
1643705110000|2022-02-01 08:45:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643705120000|2022-02-01 08:45:20|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643705130000|2022-02-01 08:45:30|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1643705140000|2022-02-01 08:45:40|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|2
1643705210000|2022-02-01 08:46:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643705230000|2022-02-01 08:47:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643705240000|2022-02-01 08:47:20|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|2
1643705260000|2022-02-01 08:47:40|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|2
1643705290000|2022-02-01 08:48:10|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643705320000|2022-02-01 08:48:40|3595.4|3589.4|3596.4|3590.4|3596.4|3590.4|3595.4|3589.4|3
1643705350000|2022-02-01 08:49:10|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|4
1643705360000|2022-02-01 08:49:20|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643705370000|2022-02-01 08:49:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1643705380000|2022-02-01 08:49:40|3596.9|3590.9|3597.6|3591.6|3597.6|3591.6|3596.9|3590.9|3
1643705390000|2022-02-01 08:49:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643705410000|2022-02-01 08:50:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643705420000|2022-02-01 08:50:20|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|3
1643705430000|2022-02-01 08:50:30|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|2
1643705450000|2022-02-01 08:50:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1643705460000|2022-02-01 08:51:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643705470000|2022-02-01 08:51:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643705480000|2022-02-01 08:51:20|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|3
1643705490000|2022-02-01 08:51:30|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1643705510000|2022-02-01 08:51:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1643705520000|2022-02-01 08:52:00|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1643705530000|2022-02-01 08:52:10|3596.9|3590.9|3596.1|3590.1|3596.9|3590.9|3596.1|3590.1|2
1643705540000|2022-02-01 08:52:20|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1643705570000|2022-02-01 08:52:50|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1643705580000|2022-02-01 08:53:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643705600000|2022-02-01 08:53:20|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|2
1643705620000|2022-02-01 08:53:40|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1643705640000|2022-02-01 08:54:00|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643705650000|2022-02-01 08:54:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643705660000|2022-02-01 08:54:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643705670000|2022-02-01 08:54:30|3595.4|3589.4|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|4
1643705690000|2022-02-01 08:54:50|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1643705700000|2022-02-01 08:55:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643705710000|2022-02-01 08:55:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643705720000|2022-02-01 08:55:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643705730000|2022-02-01 08:55:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643705750000|2022-02-01 08:55:50|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|4
1643705770000|2022-02-01 08:56:10|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|3
1643705790000|2022-02-01 08:56:30|3596.9|3590.9|3598.4|3592.4|3598.4|3592.4|3596.9|3590.9|4
1643705860000|2022-02-01 08:57:40|3597.9|3591.9|3596.4|3590.4|3597.9|3591.9|3596.4|3590.4|3
1643705870000|2022-02-01 08:57:50|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|2
1643705910000|2022-02-01 08:58:30|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1643705940000|2022-02-01 08:59:00|3597.9|3591.9|3598.9|3592.9|3598.9|3592.9|3597.9|3591.9|3
1643705950000|2022-02-01 08:59:10|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|2
1643706000000|2022-02-01 09:00:00|3597.6|3591.6|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|3
1643706020000|2022-02-01 09:00:20|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1643706030000|2022-02-01 09:00:30|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1643706040000|2022-02-01 09:00:40|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1643706050000|2022-02-01 09:00:50|3599.1|3593.1|3601.4|3595.4|3601.4|3595.4|3599.1|3593.1|5
1643706060000|2022-02-01 09:01:00|3601.9|3595.9|3602.6|3596.6|3602.6|3596.6|3601.9|3595.9|3
1643706070000|2022-02-01 09:01:10|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|2
1643706120000|2022-02-01 09:02:00|3603.6|3597.6|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|4
1643706140000|2022-02-01 09:02:20|3603.4|3597.4|3601.4|3595.4|3603.4|3597.4|3601.4|3595.4|3
1643706160000|2022-02-01 09:02:40|3601.1|3595.1|3600.1|3594.1|3601.1|3595.1|3600.1|3594.1|2
1643706170000|2022-02-01 09:02:50|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1643706180000|2022-02-01 09:03:00|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1643706190000|2022-02-01 09:03:10|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|2
1643706200000|2022-02-01 09:03:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643706220000|2022-02-01 09:03:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1643706250000|2022-02-01 09:04:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643706320000|2022-02-01 09:05:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643706330000|2022-02-01 09:05:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643706360000|2022-02-01 09:06:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643706380000|2022-02-01 09:06:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643706410000|2022-02-01 09:06:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643706430000|2022-02-01 09:07:10|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1643706440000|2022-02-01 09:07:20|3598.4|3592.4|3600.1|3594.1|3600.1|3594.1|3598.4|3592.4|3
1643706450000|2022-02-01 09:07:30|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1643706480000|2022-02-01 09:08:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643706510000|2022-02-01 09:08:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|5
1643706520000|2022-02-01 09:08:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643706530000|2022-02-01 09:08:50|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1643706580000|2022-02-01 09:09:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643706590000|2022-02-01 09:09:50|3600.4|3594.4|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|2
1643706600000|2022-02-01 09:10:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643706630000|2022-02-01 09:10:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643706690000|2022-02-01 09:11:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643706730000|2022-02-01 09:12:10|3602.6|3596.6|3603.6|3597.6|3603.6|3597.6|3602.6|3596.6|2
1643706740000|2022-02-01 09:12:20|3604.1|3598.1|3605.1|3599.1|3605.1|3599.1|3604.1|3598.1|4
1643706750000|2022-02-01 09:12:30|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1643706780000|2022-02-01 09:13:00|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1643706790000|2022-02-01 09:13:10|3603.1|3597.1|3603.9|3597.9|3604.1|3598.1|3603.1|3597.1|5
1643706800000|2022-02-01 09:13:20|3604.1|3598.1|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|3
1643706810000|2022-02-01 09:13:30|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1643706850000|2022-02-01 09:14:10|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1643706870000|2022-02-01 09:14:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643706930000|2022-02-01 09:15:30|3603.6|3597.6|3605.9|3599.9|3605.9|3599.9|3603.6|3597.6|3
1643706940000|2022-02-01 09:15:40|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|2
1643706950000|2022-02-01 09:15:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643706970000|2022-02-01 09:16:10|3604.6|3598.6|3605.9|3599.9|3605.9|3599.9|3604.6|3598.6|2
1643707000000|2022-02-01 09:16:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643707050000|2022-02-01 09:17:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643707070000|2022-02-01 09:17:50|3607.1|3601.1|3609.4|3603.4|3609.4|3603.4|3607.1|3601.1|3
1643707080000|2022-02-01 09:18:00|3608.9|3602.9|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|2
1643707110000|2022-02-01 09:18:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|3
1643707120000|2022-02-01 09:18:40|3606.9|3600.9|3608.6|3602.6|3608.6|3602.6|3606.9|3600.9|3
1643707130000|2022-02-01 09:18:50|3608.4|3602.4|3607.6|3601.6|3608.4|3602.4|3606.9|3600.9|5
1643707140000|2022-02-01 09:19:00|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1643707160000|2022-02-01 09:19:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|3
1643707170000|2022-02-01 09:19:30|3608.1|3602.1|3606.9|3600.9|3608.1|3602.1|3606.9|3600.9|2
1643707190000|2022-02-01 09:19:50|3607.1|3601.1|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|2
1643707200000|2022-02-01 09:20:00|3607.9|3601.9|3606.6|3600.6|3607.9|3601.9|3606.6|3600.6|4
1643707210000|2022-02-01 09:20:10|3607.1|3601.1|3606.9|3600.9|3607.6|3601.6|3606.9|3600.9|3
1643707230000|2022-02-01 09:20:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643707240000|2022-02-01 09:20:40|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1643707280000|2022-02-01 09:21:20|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1643707310000|2022-02-01 09:21:50|3607.9|3601.9|3609.1|3603.1|3609.9|3603.9|3607.9|3601.9|4
1643707320000|2022-02-01 09:22:00|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|3
1643707330000|2022-02-01 09:22:10|3610.4|3604.4|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|3
1643707350000|2022-02-01 09:22:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643707360000|2022-02-01 09:22:40|3612.1|3606.1|3610.1|3604.1|3612.4|3606.4|3610.1|3604.1|3
1643707390000|2022-02-01 09:23:10|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|2
1643707430000|2022-02-01 09:23:50|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1643707470000|2022-02-01 09:24:30|3609.4|3603.4|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|2
1643707520000|2022-02-01 09:25:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643707530000|2022-02-01 09:25:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643707590000|2022-02-01 09:26:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643707630000|2022-02-01 09:27:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643707640000|2022-02-01 09:27:20|3610.9|3604.9|3613.1|3607.1|3613.1|3607.1|3610.9|3604.9|2
1643707650000|2022-02-01 09:27:30|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3613.6|3607.6|3
1643707660000|2022-02-01 09:27:40|3613.9|3607.9|3611.4|3605.4|3613.9|3607.9|3611.4|3605.4|6
1643707690000|2022-02-01 09:28:10|3611.1|3605.1|3609.4|3603.4|3611.1|3605.1|3609.4|3603.4|2
1643707720000|2022-02-01 09:28:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|3
1643707770000|2022-02-01 09:29:30|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|3
1643707780000|2022-02-01 09:29:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643707790000|2022-02-01 09:29:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643707810000|2022-02-01 09:30:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1643707820000|2022-02-01 09:30:20|3609.4|3603.4|3610.9|3604.9|3610.9|3604.9|3609.4|3603.4|2
1643707850000|2022-02-01 09:30:50|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|3
1643707860000|2022-02-01 09:31:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643707900000|2022-02-01 09:31:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643707950000|2022-02-01 09:32:30|3612.6|3606.6|3614.6|3608.6|3614.6|3608.6|3612.6|3606.6|3
1643707960000|2022-02-01 09:32:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643707970000|2022-02-01 09:32:50|3614.9|3608.9|3613.1|3607.1|3614.9|3608.9|3613.1|3607.1|2
1643707980000|2022-02-01 09:33:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1643708010000|2022-02-01 09:33:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643708020000|2022-02-01 09:33:40|3613.4|3607.4|3614.6|3608.6|3614.6|3608.6|3613.4|3607.4|3
1643708040000|2022-02-01 09:34:00|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1643708070000|2022-02-01 09:34:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643708100000|2022-02-01 09:35:00|3612.9|3606.9|3611.4|3605.4|3612.9|3606.9|3611.4|3605.4|2
1643708120000|2022-02-01 09:35:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643708130000|2022-02-01 09:35:30|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|2
1643708140000|2022-02-01 09:35:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1643708180000|2022-02-01 09:36:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643708210000|2022-02-01 09:36:50|3612.4|3606.4|3611.1|3605.1|3612.4|3606.4|3611.1|3605.1|4
1643708220000|2022-02-01 09:37:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643708240000|2022-02-01 09:37:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1643708260000|2022-02-01 09:37:40|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|2
1643708270000|2022-02-01 09:37:50|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1643708300000|2022-02-01 09:38:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643708320000|2022-02-01 09:38:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643708370000|2022-02-01 09:39:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|3
1643708480000|2022-02-01 09:41:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643708490000|2022-02-01 09:41:30|3613.1|3607.1|3611.6|3605.6|3613.1|3607.1|3611.6|3605.6|5
1643708500000|2022-02-01 09:41:40|3611.4|3605.4|3610.6|3604.6|3611.4|3605.4|3610.6|3604.6|3
1643708510000|2022-02-01 09:41:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1643708520000|2022-02-01 09:42:00|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1643708570000|2022-02-01 09:42:50|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|2
1643708580000|2022-02-01 09:43:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643708600000|2022-02-01 09:43:20|3609.4|3603.4|3611.9|3605.9|3611.9|3605.9|3609.4|3603.4|5
1643708610000|2022-02-01 09:43:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643708620000|2022-02-01 09:43:40|3612.6|3606.6|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|3
1643708640000|2022-02-01 09:44:00|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.1|3606.1|4
1643708660000|2022-02-01 09:44:20|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|2
1643708740000|2022-02-01 09:45:40|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643708760000|2022-02-01 09:46:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643708790000|2022-02-01 09:46:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643708840000|2022-02-01 09:47:20|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|2
1643708850000|2022-02-01 09:47:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643708870000|2022-02-01 09:47:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643708910000|2022-02-01 09:48:30|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1643708920000|2022-02-01 09:48:40|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|2
1643708930000|2022-02-01 09:48:50|3610.4|3604.4|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|3
1643708950000|2022-02-01 09:49:10|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1643708990000|2022-02-01 09:49:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643709000000|2022-02-01 09:50:00|3609.4|3603.4|3611.1|3605.1|3611.1|3605.1|3609.4|3603.4|2
1643709030000|2022-02-01 09:50:30|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.4|3605.4|3
1643709060000|2022-02-01 09:51:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643709110000|2022-02-01 09:51:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643709120000|2022-02-01 09:52:00|3611.9|3605.9|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|4
1643709130000|2022-02-01 09:52:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643709150000|2022-02-01 09:52:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643709180000|2022-02-01 09:53:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643709190000|2022-02-01 09:53:10|3610.6|3604.6|3609.1|3603.1|3610.6|3604.6|3609.1|3603.1|3
1643709210000|2022-02-01 09:53:30|3609.4|3603.4|3610.6|3604.6|3610.6|3604.6|3609.4|3603.4|2
1643709260000|2022-02-01 09:54:20|3609.9|3603.9|3610.6|3604.6|3610.9|3604.9|3609.9|3603.9|3
1643709270000|2022-02-01 09:54:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643709300000|2022-02-01 09:55:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643709320000|2022-02-01 09:55:20|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1643709340000|2022-02-01 09:55:40|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1643709350000|2022-02-01 09:55:50|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|3
1643709360000|2022-02-01 09:56:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1643709410000|2022-02-01 09:56:50|3610.1|3604.1|3611.4|3605.4|3611.4|3605.4|3610.1|3604.1|4
1643709440000|2022-02-01 09:57:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643709450000|2022-02-01 09:57:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.1|3604.1|3
1643709460000|2022-02-01 09:57:40|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1643709480000|2022-02-01 09:58:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643709490000|2022-02-01 09:58:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1643709500000|2022-02-01 09:58:20|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|2
1643709510000|2022-02-01 09:58:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643709540000|2022-02-01 09:59:00|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|2
1643709550000|2022-02-01 09:59:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643709560000|2022-02-01 09:59:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643709570000|2022-02-01 09:59:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643709580000|2022-02-01 09:59:40|3611.4|3605.4|3612.4|3606.4|3612.4|3606.4|3611.4|3605.4|2
1643709590000|2022-02-01 09:59:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643709600000|2022-02-01 10:00:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643709620000|2022-02-01 10:00:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643709630000|2022-02-01 10:00:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643709640000|2022-02-01 10:00:40|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|2
1643709670000|2022-02-01 10:01:10|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|2
1643709680000|2022-02-01 10:01:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643709720000|2022-02-01 10:02:00|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3608.4|3602.4|2
1643709730000|2022-02-01 10:02:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643709750000|2022-02-01 10:02:30|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|2
1643709780000|2022-02-01 10:03:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643709810000|2022-02-01 10:03:30|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1643709860000|2022-02-01 10:04:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643709870000|2022-02-01 10:04:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643709880000|2022-02-01 10:04:40|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1643709890000|2022-02-01 10:04:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643709930000|2022-02-01 10:05:30|3608.6|3602.6|3609.4|3603.4|3609.9|3603.9|3608.6|3602.6|4
1643709950000|2022-02-01 10:05:50|3609.9|3603.9|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|6
1643709960000|2022-02-01 10:06:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1643710030000|2022-02-01 10:07:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643710050000|2022-02-01 10:07:30|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1643710060000|2022-02-01 10:07:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643710070000|2022-02-01 10:07:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643710090000|2022-02-01 10:08:10|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1643710110000|2022-02-01 10:08:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643710130000|2022-02-01 10:08:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643710150000|2022-02-01 10:09:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643710180000|2022-02-01 10:09:40|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1643710190000|2022-02-01 10:09:50|3609.1|3603.1|3608.4|3602.4|3609.1|3603.1|3608.4|3602.4|2
1643710210000|2022-02-01 10:10:10|3607.4|3601.4|3605.4|3599.4|3607.4|3601.4|3605.4|3599.4|2
1643710220000|2022-02-01 10:10:20|3604.6|3598.6|3601.9|3595.9|3604.6|3598.6|3601.4|3595.4|4
1643710230000|2022-02-01 10:10:30|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|2
1643710240000|2022-02-01 10:10:40|3602.4|3596.4|3602.9|3596.9|3602.9|3596.9|3602.1|3596.1|3
1643710290000|2022-02-01 10:11:30|3603.4|3597.4|3604.4|3598.4|3604.4|3598.4|3603.4|3597.4|3
1643710340000|2022-02-01 10:12:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643710390000|2022-02-01 10:13:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643710400000|2022-02-01 10:13:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643710410000|2022-02-01 10:13:30|3604.4|3598.4|3604.6|3598.6|3604.9|3598.9|3604.4|3598.4|3
1643710430000|2022-02-01 10:13:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643710490000|2022-02-01 10:14:50|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|2
1643710510000|2022-02-01 10:15:10|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643710550000|2022-02-01 10:15:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643710600000|2022-02-01 10:16:40|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|2
1643710610000|2022-02-01 10:16:50|3602.6|3596.6|3603.1|3597.1|3603.1|3597.1|3602.6|3596.6|2
1643710660000|2022-02-01 10:17:40|3602.9|3596.9|3601.6|3595.6|3602.9|3596.9|3601.6|3595.6|2
1643710670000|2022-02-01 10:17:50|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|2
1643710730000|2022-02-01 10:18:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643710740000|2022-02-01 10:19:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643710760000|2022-02-01 10:19:20|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1643710770000|2022-02-01 10:19:30|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1643710790000|2022-02-01 10:19:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643710800000|2022-02-01 10:20:00|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1643710820000|2022-02-01 10:20:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643710840000|2022-02-01 10:20:40|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|2
1643710850000|2022-02-01 10:20:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643710870000|2022-02-01 10:21:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643710890000|2022-02-01 10:21:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643710940000|2022-02-01 10:22:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643710990000|2022-02-01 10:23:10|3603.9|3597.9|3605.4|3599.4|3605.6|3599.6|3603.9|3597.9|3
1643711060000|2022-02-01 10:24:20|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|2
1643711080000|2022-02-01 10:24:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643711100000|2022-02-01 10:25:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643711110000|2022-02-01 10:25:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643711130000|2022-02-01 10:25:30|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.1|3599.1|3
1643711180000|2022-02-01 10:26:20|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|2
1643711190000|2022-02-01 10:26:30|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|3
1643711200000|2022-02-01 10:26:40|3607.6|3601.6|3608.4|3602.4|3608.4|3602.4|3607.6|3601.6|2
1643711220000|2022-02-01 10:27:00|3607.9|3601.9|3610.3|3604.3|3610.3|3604.3|3607.9|3601.9|3
1643711230000|2022-02-01 10:27:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643711240000|2022-02-01 10:27:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611|3605|3
1643711250000|2022-02-01 10:27:30|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|2
1643711300000|2022-02-01 10:28:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643711340000|2022-02-01 10:29:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643711400000|2022-02-01 10:30:00|3610.6|3604.6|3608.6|3602.6|3610.6|3604.6|3608.6|3602.6|2
1643711410000|2022-02-01 10:30:10|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|2
1643711470000|2022-02-01 10:31:10|3607.4|3601.4|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|2
1643711490000|2022-02-01 10:31:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643711510000|2022-02-01 10:31:50|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|3
1643711560000|2022-02-01 10:32:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643711590000|2022-02-01 10:33:10|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3605.6|3599.6|2
1643711620000|2022-02-01 10:33:40|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|3
1643711630000|2022-02-01 10:33:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643711640000|2022-02-01 10:34:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643711650000|2022-02-01 10:34:10|3604.9|3598.9|3606.6|3600.6|3606.6|3600.6|3604.9|3598.9|2
1643711740000|2022-02-01 10:35:40|3606.9|3600.9|3608.4|3602.4|3608.4|3602.4|3606.9|3600.9|2
1643711800000|2022-02-01 10:36:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643711810000|2022-02-01 10:36:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643711820000|2022-02-01 10:37:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1643711840000|2022-02-01 10:37:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643711850000|2022-02-01 10:37:30|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1643711920000|2022-02-01 10:38:40|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1643711930000|2022-02-01 10:38:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643711960000|2022-02-01 10:39:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643711980000|2022-02-01 10:39:40|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1643712030000|2022-02-01 10:40:30|3613.1|3607.1|3611.4|3605.4|3613.1|3607.1|3611.4|3605.4|3
1643712060000|2022-02-01 10:41:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643712080000|2022-02-01 10:41:20|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1643712170000|2022-02-01 10:42:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643712200000|2022-02-01 10:43:20|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1643712230000|2022-02-01 10:43:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643712250000|2022-02-01 10:44:10|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1643712270000|2022-02-01 10:44:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643712330000|2022-02-01 10:45:30|3612.1|3606.1|3613.1|3607.1|3613.1|3607.1|3612.1|3606.1|2
1643712380000|2022-02-01 10:46:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643712410000|2022-02-01 10:46:50|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643712450000|2022-02-01 10:47:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643712480000|2022-02-01 10:48:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643712490000|2022-02-01 10:48:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643712510000|2022-02-01 10:48:30|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1643712620000|2022-02-01 10:50:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643712640000|2022-02-01 10:50:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643712710000|2022-02-01 10:51:50|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1643712780000|2022-02-01 10:53:00|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1643712820000|2022-02-01 10:53:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643712870000|2022-02-01 10:54:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643712880000|2022-02-01 10:54:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643712890000|2022-02-01 10:54:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643712920000|2022-02-01 10:55:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643712970000|2022-02-01 10:56:10|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643712990000|2022-02-01 10:56:30|3613.4|3607.4|3615.4|3609.4|3615.4|3609.4|3613.4|3607.4|2
1643713000000|2022-02-01 10:56:40|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1643713050000|2022-02-01 10:57:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643713100000|2022-02-01 10:58:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643713200000|2022-02-01 11:00:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|3
1643713230000|2022-02-01 11:00:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643713240000|2022-02-01 11:00:40|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|2
1643713260000|2022-02-01 11:01:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643713270000|2022-02-01 11:01:10|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1643713320000|2022-02-01 11:02:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643713370000|2022-02-01 11:02:50|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3615.9|3609.9|4
1643713380000|2022-02-01 11:03:00|3615.6|3609.6|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|6
1643713400000|2022-02-01 11:03:20|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|2
1643713410000|2022-02-01 11:03:30|3613.1|3607.1|3614.4|3608.4|3614.4|3608.4|3612.6|3606.6|5
1643713420000|2022-02-01 11:03:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643713430000|2022-02-01 11:03:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643713450000|2022-02-01 11:04:10|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|2
1643713480000|2022-02-01 11:04:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643713490000|2022-02-01 11:04:50|3613.6|3607.6|3613.9|3607.9|3614.4|3608.4|3613.6|3607.6|6
1643713520000|2022-02-01 11:05:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1643713700000|2022-02-01 11:08:20|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|3
1643713710000|2022-02-01 11:08:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643713720000|2022-02-01 11:08:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643713740000|2022-02-01 11:09:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643713780000|2022-02-01 11:09:40|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|3
1643713790000|2022-02-01 11:09:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643713810000|2022-02-01 11:10:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643713820000|2022-02-01 11:10:20|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|3
1643713890000|2022-02-01 11:11:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1643713900000|2022-02-01 11:11:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1643713910000|2022-02-01 11:11:50|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|14
1643713920000|2022-02-01 11:12:00|3613.4|3607.4|3614.1|3608.1|3614.4|3608.4|3613.1|3607.1|10
1643713930000|2022-02-01 11:12:10|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1643713940000|2022-02-01 11:12:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643713950000|2022-02-01 11:12:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643714000000|2022-02-01 11:13:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643714110000|2022-02-01 11:15:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1643714210000|2022-02-01 11:16:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643714230000|2022-02-01 11:17:10|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|2
1643714290000|2022-02-01 11:18:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643714300000|2022-02-01 11:18:20|3611.6|3605.6|3610.1|3604.1|3611.6|3605.6|3610.1|3604.1|2
1643714310000|2022-02-01 11:18:30|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|4
1643714350000|2022-02-01 11:19:10|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|5
1643714380000|2022-02-01 11:19:40|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1643714390000|2022-02-01 11:19:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1643714400000|2022-02-01 11:20:00|3610.1|3604.1|3611.6|3605.6|3612.1|3606.1|3610.1|3604.1|12
1643714410000|2022-02-01 11:20:10|3611.4|3605.4|3607.9|3601.9|3611.4|3605.4|3607.9|3601.9|6
1643714450000|2022-02-01 11:20:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643714460000|2022-02-01 11:21:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643714470000|2022-02-01 11:21:10|3606.9|3600.9|3608.4|3602.4|3608.4|3602.4|3606.9|3600.9|3
1643714480000|2022-02-01 11:21:20|3608.9|3602.9|3609.1|3603.1|3610.1|3604.1|3608.9|3602.9|6
1643714490000|2022-02-01 11:21:30|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.1|3602.1|3
1643714500000|2022-02-01 11:21:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643714510000|2022-02-01 11:21:50|3607.1|3601.1|3608.4|3602.4|3608.4|3602.4|3607.1|3601.1|2
1643714520000|2022-02-01 11:22:00|3607.4|3601.4|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|2
1643714560000|2022-02-01 11:22:40|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|4
1643714580000|2022-02-01 11:23:00|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|2
1643714590000|2022-02-01 11:23:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643714630000|2022-02-01 11:23:50|3607.4|3601.4|3608.4|3602.4|3608.4|3602.4|3607.4|3601.4|2
1643714640000|2022-02-01 11:24:00|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643714650000|2022-02-01 11:24:10|3608.6|3602.6|3607.6|3601.6|3608.6|3602.6|3607.4|3601.4|3
1643714680000|2022-02-01 11:24:40|3607.1|3601.1|3608.4|3602.4|3608.4|3602.4|3607.1|3601.1|3
1643714730000|2022-02-01 11:25:30|3608.1|3602.1|3607.1|3601.1|3608.1|3602.1|3607.1|3601.1|2
1643714740000|2022-02-01 11:25:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643714810000|2022-02-01 11:26:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643714850000|2022-02-01 11:27:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643714900000|2022-02-01 11:28:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643714910000|2022-02-01 11:28:30|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1643714950000|2022-02-01 11:29:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643714970000|2022-02-01 11:29:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643714980000|2022-02-01 11:29:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643715010000|2022-02-01 11:30:10|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1643715020000|2022-02-01 11:30:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643715030000|2022-02-01 11:30:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643715040000|2022-02-01 11:30:40|3606.1|3600.1|3605.1|3599.1|3606.1|3600.1|3605.1|3599.1|4
1643715050000|2022-02-01 11:30:50|3606.3|3600.3|3606.4|3600.4|3606.4|3600.4|3606.3|3600.3|2
1643715100000|2022-02-01 11:31:40|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1643715160000|2022-02-01 11:32:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643715210000|2022-02-01 11:33:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643715220000|2022-02-01 11:33:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643715270000|2022-02-01 11:34:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643715290000|2022-02-01 11:34:50|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1643715330000|2022-02-01 11:35:30|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|2
1643715380000|2022-02-01 11:36:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643715400000|2022-02-01 11:36:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643715410000|2022-02-01 11:36:50|3608.9|3602.9|3607.4|3601.4|3608.9|3602.9|3607.4|3601.4|3
1643715430000|2022-02-01 11:37:10|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|2
1643715470000|2022-02-01 11:37:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643715480000|2022-02-01 11:38:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643715490000|2022-02-01 11:38:10|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.1|3600.1|4
1643715500000|2022-02-01 11:38:20|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643715510000|2022-02-01 11:38:30|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|2
1643715520000|2022-02-01 11:38:40|3607.1|3601.1|3605.9|3599.9|3607.1|3601.1|3605.9|3599.9|3
1643715540000|2022-02-01 11:39:00|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643715550000|2022-02-01 11:39:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643715570000|2022-02-01 11:39:30|3606.4|3600.4|3605.1|3599.1|3606.4|3600.4|3605.1|3599.1|5
1643715630000|2022-02-01 11:40:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643715740000|2022-02-01 11:42:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|3
1643715780000|2022-02-01 11:43:00|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643715790000|2022-02-01 11:43:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643715830000|2022-02-01 11:43:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643715870000|2022-02-01 11:44:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643715890000|2022-02-01 11:44:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643715900000|2022-02-01 11:45:00|3603.4|3597.4|3604.6|3598.6|3604.9|3598.9|3603.4|3597.4|4
1643715910000|2022-02-01 11:45:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643715920000|2022-02-01 11:45:20|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|6
1643715960000|2022-02-01 11:46:00|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|3
1643715980000|2022-02-01 11:46:20|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|5
1643716000000|2022-02-01 11:46:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643716010000|2022-02-01 11:46:50|3605.6|3599.6|3604.6|3598.6|3605.6|3599.6|3604.4|3598.4|5
1643716050000|2022-02-01 11:47:30|3604.4|3598.4|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|4
1643716060000|2022-02-01 11:47:40|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|3
1643716080000|2022-02-01 11:48:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643716090000|2022-02-01 11:48:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643716100000|2022-02-01 11:48:20|3604.4|3598.4|3605.4|3599.4|3606.1|3600.1|3604.4|3598.4|6
1643716140000|2022-02-01 11:49:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643716150000|2022-02-01 11:49:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643716160000|2022-02-01 11:49:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643716180000|2022-02-01 11:49:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643716190000|2022-02-01 11:49:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1643716220000|2022-02-01 11:50:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643716230000|2022-02-01 11:50:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643716240000|2022-02-01 11:50:40|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643716260000|2022-02-01 11:51:00|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.6|3596.6|5
1643716270000|2022-02-01 11:51:10|3602.6|3596.6|3601.6|3595.6|3602.6|3596.6|3601.6|3595.6|3
1643716280000|2022-02-01 11:51:20|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.6|3594.6|5
1643716300000|2022-02-01 11:51:40|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1643716310000|2022-02-01 11:51:50|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1643716320000|2022-02-01 11:52:00|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|4
1643716340000|2022-02-01 11:52:20|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|2
1643716360000|2022-02-01 11:52:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643716380000|2022-02-01 11:53:00|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3599.4|3593.4|3
1643716390000|2022-02-01 11:53:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643716400000|2022-02-01 11:53:20|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|2
1643716410000|2022-02-01 11:53:30|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|2
1643716430000|2022-02-01 11:53:50|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|2
1643716440000|2022-02-01 11:54:00|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|2
1643716510000|2022-02-01 11:55:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643716520000|2022-02-01 11:55:20|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|3
1643716540000|2022-02-01 11:55:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643716550000|2022-02-01 11:55:50|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1643716560000|2022-02-01 11:56:00|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643716570000|2022-02-01 11:56:10|3597.4|3591.4|3596.9|3590.9|3597.4|3591.4|3596.9|3590.9|2
1643716590000|2022-02-01 11:56:30|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|2
1643716610000|2022-02-01 11:56:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643716640000|2022-02-01 11:57:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643716650000|2022-02-01 11:57:30|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1643716660000|2022-02-01 11:57:40|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3594.6|3588.6|5
1643716680000|2022-02-01 11:58:00|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643716690000|2022-02-01 11:58:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643716700000|2022-02-01 11:58:20|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|3
1643716720000|2022-02-01 11:58:40|3594.6|3588.6|3599.1|3593.1|3599.1|3593.1|3594.6|3588.6|4
1643716730000|2022-02-01 11:58:50|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3597.9|3591.9|4
1643716740000|2022-02-01 11:59:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643716750000|2022-02-01 11:59:10|3599.1|3593.1|3598.1|3592.1|3599.1|3593.1|3598.1|3592.1|3
1643716770000|2022-02-01 11:59:30|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3596.9|3590.9|5
1643716780000|2022-02-01 11:59:40|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643716790000|2022-02-01 11:59:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643716800000|2022-02-01 12:00:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643716810000|2022-02-01 12:00:10|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|2
1643716820000|2022-02-01 12:00:20|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|5
1643716830000|2022-02-01 12:00:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643716840000|2022-02-01 12:00:40|3595.6|3589.6|3594.6|3588.6|3595.6|3589.6|3594.6|3588.6|5
1643716850000|2022-02-01 12:00:50|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|2
1643716860000|2022-02-01 12:01:00|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|3
1643716880000|2022-02-01 12:01:20|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|2
1643716890000|2022-02-01 12:01:30|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1643716910000|2022-02-01 12:01:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1643716930000|2022-02-01 12:02:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1643716940000|2022-02-01 12:02:20|3594.6|3588.6|3595.9|3589.9|3595.9|3589.9|3594.6|3588.6|2
1643716950000|2022-02-01 12:02:30|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1643716960000|2022-02-01 12:02:40|3594.9|3588.9|3596.1|3590.1|3596.1|3590.1|3594.9|3588.9|4
1643716980000|2022-02-01 12:03:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643716990000|2022-02-01 12:03:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1643717000000|2022-02-01 12:03:20|3595.6|3589.6|3596.6|3590.6|3596.9|3590.9|3595.4|3589.4|5
1643717010000|2022-02-01 12:03:30|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1643717020000|2022-02-01 12:03:40|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1643717040000|2022-02-01 12:04:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643717070000|2022-02-01 12:04:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643717080000|2022-02-01 12:04:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643717120000|2022-02-01 12:05:20|3595.1|3589.1|3595.4|3589.4|3595.6|3589.6|3594.6|3588.6|5
1643717130000|2022-02-01 12:05:30|3594.9|3588.9|3595.9|3589.9|3595.9|3589.9|3594.9|3588.9|4
1643717140000|2022-02-01 12:05:40|3595.4|3589.4|3596.4|3590.4|3596.4|3590.4|3594.9|3588.9|5
1643717150000|2022-02-01 12:05:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643717160000|2022-02-01 12:06:00|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3595.6|3589.6|4
1643717170000|2022-02-01 12:06:10|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1643717190000|2022-02-01 12:06:30|3595.1|3589.1|3596.1|3590.1|3596.4|3590.4|3595.1|3589.1|3
1643717200000|2022-02-01 12:06:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643717210000|2022-02-01 12:06:50|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|5
1643717220000|2022-02-01 12:07:00|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1643717250000|2022-02-01 12:07:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1643717260000|2022-02-01 12:07:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643717270000|2022-02-01 12:07:50|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643717310000|2022-02-01 12:08:30|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.9|3588.9|3
1643717320000|2022-02-01 12:08:40|3595.6|3589.6|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|3
1643717330000|2022-02-01 12:08:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643717340000|2022-02-01 12:09:00|3597.4|3591.4|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|2
1643717350000|2022-02-01 12:09:10|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1643717360000|2022-02-01 12:09:20|3597.1|3591.1|3598.4|3592.4|3598.4|3592.4|3597.1|3591.1|4
1643717370000|2022-02-01 12:09:30|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1643717380000|2022-02-01 12:09:40|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1643717400000|2022-02-01 12:10:00|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|6
1643717420000|2022-02-01 12:10:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643717430000|2022-02-01 12:10:30|3601.6|3595.6|3600.9|3594.9|3601.6|3595.6|3600.9|3594.9|2
1643717440000|2022-02-01 12:10:40|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|3
1643717470000|2022-02-01 12:11:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643717490000|2022-02-01 12:11:30|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|5
1643717530000|2022-02-01 12:12:10|3601.6|3595.6|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|3
1643717540000|2022-02-01 12:12:20|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1643717550000|2022-02-01 12:12:30|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1643717580000|2022-02-01 12:13:00|3600.6|3594.6|3600.6|3594.6|3601.1|3595.1|3600.4|3594.4|4
1643717600000|2022-02-01 12:13:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1643717620000|2022-02-01 12:13:40|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1643717630000|2022-02-01 12:13:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643717670000|2022-02-01 12:14:30|3599.9|3593.9|3601.4|3595.4|3601.6|3595.6|3599.9|3593.9|4
1643717680000|2022-02-01 12:14:40|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|2
1643717710000|2022-02-01 12:15:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643717720000|2022-02-01 12:15:20|3600.1|3594.1|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|2
1643717730000|2022-02-01 12:15:30|3601.6|3595.6|3601.9|3595.9|3602.1|3596.1|3601.6|3595.6|3
1643717750000|2022-02-01 12:15:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643717760000|2022-02-01 12:16:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|4
1643717800000|2022-02-01 12:16:40|3601.9|3595.9|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|3
1643717810000|2022-02-01 12:16:50|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1643717830000|2022-02-01 12:17:10|3601.1|3595.1|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|2
1643717840000|2022-02-01 12:17:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643717850000|2022-02-01 12:17:30|3601.6|3595.6|3601.6|3595.6|3601.9|3595.9|3601.1|3595.1|6
1643717870000|2022-02-01 12:17:50|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643717890000|2022-02-01 12:18:10|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.1|3594.1|4
1643717900000|2022-02-01 12:18:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643717910000|2022-02-01 12:18:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643717940000|2022-02-01 12:19:00|3599.1|3593.1|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|2
1643717950000|2022-02-01 12:19:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643717980000|2022-02-01 12:19:40|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|3
1643717990000|2022-02-01 12:19:50|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|5
1643718030000|2022-02-01 12:20:30|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.6|3592.6|6
1643718040000|2022-02-01 12:20:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643718050000|2022-02-01 12:20:50|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1643718060000|2022-02-01 12:21:00|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1643718070000|2022-02-01 12:21:10|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1643718110000|2022-02-01 12:21:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643718130000|2022-02-01 12:22:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643718160000|2022-02-01 12:22:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643718180000|2022-02-01 12:23:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643718190000|2022-02-01 12:23:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643718200000|2022-02-01 12:23:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643718220000|2022-02-01 12:23:40|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1643718270000|2022-02-01 12:24:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|3
1643718300000|2022-02-01 12:25:00|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|5
1643718320000|2022-02-01 12:25:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643718330000|2022-02-01 12:25:30|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|3
1643718340000|2022-02-01 12:25:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643718350000|2022-02-01 12:25:50|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|2
1643718360000|2022-02-01 12:26:00|3600.6|3594.6|3601.1|3595.1|3601.1|3595.1|3600.6|3594.6|3
1643718390000|2022-02-01 12:26:30|3600.9|3594.9|3601.9|3595.9|3601.9|3595.9|3600.9|3594.9|2
1643718400000|2022-02-01 12:26:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643718410000|2022-02-01 12:26:50|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|2
1643718430000|2022-02-01 12:27:10|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1643718440000|2022-02-01 12:27:20|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1643718450000|2022-02-01 12:27:30|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|2
1643718460000|2022-02-01 12:27:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643718470000|2022-02-01 12:27:50|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1643718480000|2022-02-01 12:28:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643718500000|2022-02-01 12:28:20|3600.6|3594.6|3601.9|3595.9|3601.9|3595.9|3600.4|3594.4|5
1643718510000|2022-02-01 12:28:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643718520000|2022-02-01 12:28:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643718540000|2022-02-01 12:29:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1643718560000|2022-02-01 12:29:20|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1643718570000|2022-02-01 12:29:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643718610000|2022-02-01 12:30:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643718620000|2022-02-01 12:30:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1643718650000|2022-02-01 12:30:50|3600.4|3594.4|3600.9|3594.9|3601.9|3595.9|3600.4|3594.4|4
1643718660000|2022-02-01 12:31:00|3601.9|3595.9|3605.1|3599.1|3605.1|3599.1|3601.9|3595.9|6
1643718670000|2022-02-01 12:31:10|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3603.9|3597.9|4
1643718680000|2022-02-01 12:31:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643718690000|2022-02-01 12:31:30|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1643718700000|2022-02-01 12:31:40|3602.9|3596.9|3603.1|3597.1|3603.9|3597.9|3602.9|3596.9|3
1643718730000|2022-02-01 12:32:10|3603.4|3597.4|3601.9|3595.9|3603.4|3597.4|3601.9|3595.9|7
1643718740000|2022-02-01 12:32:20|3602.6|3596.6|3602.1|3596.1|3602.9|3596.9|3602.1|3596.1|5
1643718750000|2022-02-01 12:32:30|3602.4|3596.4|3603.1|3597.1|3603.1|3597.1|3602.4|3596.4|2
1643718760000|2022-02-01 12:32:40|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1643718770000|2022-02-01 12:32:50|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3600.9|3594.9|2
1643718780000|2022-02-01 12:33:00|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|3
1643718790000|2022-02-01 12:33:10|3601.4|3595.4|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|3
1643718800000|2022-02-01 12:33:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643718830000|2022-02-01 12:33:50|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1643718840000|2022-02-01 12:34:00|3601.9|3595.9|3603.1|3597.1|3603.1|3597.1|3601.9|3595.9|4
1643718870000|2022-02-01 12:34:30|3602.9|3596.9|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|3
1643718880000|2022-02-01 12:34:40|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|4
1643718890000|2022-02-01 12:34:50|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|3
1643718910000|2022-02-01 12:35:10|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|3
1643718920000|2022-02-01 12:35:20|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|2
1643718930000|2022-02-01 12:35:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643718970000|2022-02-01 12:36:10|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|2
1643718990000|2022-02-01 12:36:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643719000000|2022-02-01 12:36:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643719010000|2022-02-01 12:36:50|3599.1|3593.1|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|5
1643719020000|2022-02-01 12:37:00|3599.6|3593.6|3598.9|3592.9|3599.9|3593.9|3598.6|3592.6|5
1643719030000|2022-02-01 12:37:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643719050000|2022-02-01 12:37:30|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|3
1643719060000|2022-02-01 12:37:40|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1643719070000|2022-02-01 12:37:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643719080000|2022-02-01 12:38:00|3600.9|3594.9|3602.1|3596.1|3602.4|3596.4|3600.9|3594.9|9
1643719090000|2022-02-01 12:38:10|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1643719100000|2022-02-01 12:38:20|3601.4|3595.4|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|3
1643719120000|2022-02-01 12:38:40|3601.9|3595.9|3603.9|3597.9|3603.9|3597.9|3601.9|3595.9|2
1643719150000|2022-02-01 12:39:10|3602.9|3596.9|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|3
1643719160000|2022-02-01 12:39:20|3603.1|3597.1|3604.4|3598.4|3604.6|3598.6|3603.1|3597.1|3
1643719170000|2022-02-01 12:39:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643719190000|2022-02-01 12:39:50|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|4
1643719200000|2022-02-01 12:40:00|3604.4|3598.4|3605.9|3599.9|3606.1|3600.1|3604.4|3598.4|7
1643719230000|2022-02-01 12:40:30|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1643719240000|2022-02-01 12:40:40|3605.1|3599.1|3603.4|3597.4|3605.1|3599.1|3602.1|3596.1|6
1643719260000|2022-02-01 12:41:00|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1643719280000|2022-02-01 12:41:20|3602.6|3596.6|3604.1|3598.1|3604.1|3598.1|3602.4|3596.4|5
1643719290000|2022-02-01 12:41:30|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|4
1643719320000|2022-02-01 12:42:00|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|4
1643719330000|2022-02-01 12:42:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|3
1643719370000|2022-02-01 12:42:50|3604.1|3598.1|3603.9|3597.9|3604.9|3598.9|3603.4|3597.4|5
1643719390000|2022-02-01 12:43:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643719410000|2022-02-01 12:43:30|3604.4|3598.4|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|3
1643719420000|2022-02-01 12:43:40|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|3
1643719440000|2022-02-01 12:44:00|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643719450000|2022-02-01 12:44:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643719460000|2022-02-01 12:44:20|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1643719470000|2022-02-01 12:44:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643719480000|2022-02-01 12:44:40|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.4|3596.4|4
1643719500000|2022-02-01 12:45:00|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|4
1643719530000|2022-02-01 12:45:30|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1643719550000|2022-02-01 12:45:50|3603.9|3597.9|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|6
1643719560000|2022-02-01 12:46:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643719570000|2022-02-01 12:46:10|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1643719590000|2022-02-01 12:46:30|3603.1|3597.1|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|4
1643719600000|2022-02-01 12:46:40|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|2
1643719610000|2022-02-01 12:46:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643719640000|2022-02-01 12:47:20|3601.6|3595.6|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|4
1643719660000|2022-02-01 12:47:40|3601.9|3595.9|3602.1|3596.1|3602.6|3596.6|3601.9|3595.9|4
1643719670000|2022-02-01 12:47:50|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643719680000|2022-02-01 12:48:00|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1643719700000|2022-02-01 12:48:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.6|3593.6|4
1643719720000|2022-02-01 12:48:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643719730000|2022-02-01 12:48:50|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.1|3595.1|7
1643719740000|2022-02-01 12:49:00|3601.9|3595.9|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|2
1643719760000|2022-02-01 12:49:20|3600.9|3594.9|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|3
1643719770000|2022-02-01 12:49:30|3600.1|3594.1|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|2
1643719780000|2022-02-01 12:49:40|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1643719790000|2022-02-01 12:49:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643719800000|2022-02-01 12:50:00|3600.6|3594.6|3601.9|3595.9|3602.6|3596.6|3600.6|3594.6|6
1643719810000|2022-02-01 12:50:10|3602.1|3596.1|3602|3596|3602.9|3596.9|3602|3596|4
1643719820000|2022-02-01 12:50:20|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1643719830000|2022-02-01 12:50:30|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|5
1643719840000|2022-02-01 12:50:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643719850000|2022-02-01 12:50:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643719860000|2022-02-01 12:51:00|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|4
1643719870000|2022-02-01 12:51:10|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1643719880000|2022-02-01 12:51:20|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|2
1643719890000|2022-02-01 12:51:30|3604.5|3598.5|3605.8|3599.8|3605.8|3599.8|3604.5|3598.5|3
1643719910000|2022-02-01 12:51:50|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.5|3597.5|4
1643719920000|2022-02-01 12:52:00|3605.3|3599.3|3606|3600|3606|3600|3604.8|3598.8|6
1643719930000|2022-02-01 12:52:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643719940000|2022-02-01 12:52:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1643719950000|2022-02-01 12:52:30|3605|3599|3605.3|3599.3|3605.3|3599.3|3603.3|3597.3|8
1643719960000|2022-02-01 12:52:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643719970000|2022-02-01 12:52:50|3604|3598|3605.8|3599.8|3605.8|3599.8|3604|3598|4
1643720000000|2022-02-01 12:53:20|3606|3600|3606|3600|3606|3600|3604.5|3598.5|6
1643720010000|2022-02-01 12:53:30|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|2
1643720040000|2022-02-01 12:54:00|3606.3|3600.3|3604.8|3598.8|3606.3|3600.3|3604.8|3598.8|4
1643720050000|2022-02-01 12:54:10|3604.5|3598.5|3604.3|3598.3|3605|3599|3602.5|3596.5|11
1643720060000|2022-02-01 12:54:20|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643720070000|2022-02-01 12:54:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643720080000|2022-02-01 12:54:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643720090000|2022-02-01 12:54:50|3605.8|3599.8|3604.5|3598.5|3606|3600|3603.8|3597.8|10
1643720100000|2022-02-01 12:55:00|3604.4|3598.4|3605|3599|3605|3599|3604.4|3598.4|2
1643720110000|2022-02-01 12:55:10|3606|3600|3607.3|3601.3|3607.3|3601.3|3606|3600|4
1643720120000|2022-02-01 12:55:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607|3601|6
1643720130000|2022-02-01 12:55:30|3607|3601|3608.3|3602.3|3608.3|3602.3|3607|3601|3
1643720140000|2022-02-01 12:55:40|3610|3604|3611|3605|3611|3605|3610|3604|3
1643720170000|2022-02-01 12:56:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|3
1643720180000|2022-02-01 12:56:20|3610.5|3604.5|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|3
1643720210000|2022-02-01 12:56:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643720220000|2022-02-01 12:57:00|3609.8|3603.8|3608.5|3602.5|3609.8|3603.8|3608.5|3602.5|3
1643720230000|2022-02-01 12:57:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1643720240000|2022-02-01 12:57:20|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.3|3600.3|4
1643720250000|2022-02-01 12:57:30|3606|3600|3606|3600|3606|3600|3605.5|3599.5|4
1643720260000|2022-02-01 12:57:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643720270000|2022-02-01 12:57:50|3606.3|3600.3|3609|3603|3609|3603|3606.3|3600.3|3
1643720280000|2022-02-01 12:58:00|3609.3|3603.3|3610.8|3604.8|3611.5|3605.5|3609.3|3603.3|4
1643720290000|2022-02-01 12:58:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643720300000|2022-02-01 12:58:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643720310000|2022-02-01 12:58:30|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1643720320000|2022-02-01 12:58:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643720330000|2022-02-01 12:58:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643720340000|2022-02-01 12:59:00|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|3
1643720350000|2022-02-01 12:59:10|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|2
1643720360000|2022-02-01 12:59:20|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609|3603|7
1643720370000|2022-02-01 12:59:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643720380000|2022-02-01 12:59:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643720400000|2022-02-01 13:00:00|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|5
1643720410000|2022-02-01 13:00:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643720420000|2022-02-01 13:00:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643720430000|2022-02-01 13:00:30|3612|3606|3612.3|3606.3|3612.5|3606.5|3611.8|3605.8|5
1643720440000|2022-02-01 13:00:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643720450000|2022-02-01 13:00:50|3612.3|3606.3|3611|3605|3612.3|3606.3|3611|3605|3
1643720470000|2022-02-01 13:01:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643720480000|2022-02-01 13:01:20|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|7
1643720490000|2022-02-01 13:01:30|3611.3|3605.3|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|5
1643720500000|2022-02-01 13:01:40|3611.8|3605.8|3612|3606|3612.5|3606.5|3611.8|3605.8|5
1643720510000|2022-02-01 13:01:50|3612.3|3606.3|3613.8|3607.8|3613.8|3607.8|3612.3|3606.3|3
1643720530000|2022-02-01 13:02:10|3614|3608|3614.3|3608.3|3615|3609|3614|3608|4
1643720540000|2022-02-01 13:02:20|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613|3607|7
1643720550000|2022-02-01 13:02:30|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|3
1643720560000|2022-02-01 13:02:40|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1643720570000|2022-02-01 13:02:50|3616.3|3610.3|3616|3610|3616.8|3610.8|3616|3610|5
1643720580000|2022-02-01 13:03:00|3617|3611|3616.3|3610.3|3617|3611|3615.5|3609.5|4
1643720610000|2022-02-01 13:03:30|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|2
1643720620000|2022-02-01 13:03:40|3616.8|3610.8|3615|3609|3616.8|3610.8|3615|3609|3
1643720640000|2022-02-01 13:04:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643720650000|2022-02-01 13:04:10|3614.5|3608.5|3614.5|3608.5|3615|3609|3614.5|3608.5|4
1643720660000|2022-02-01 13:04:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643720670000|2022-02-01 13:04:30|3614.3|3608.3|3612.8|3606.8|3614.3|3608.3|3612.3|3606.3|7
1643720680000|2022-02-01 13:04:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1643720690000|2022-02-01 13:04:50|3613.3|3607.3|3614.5|3608.5|3614.8|3608.8|3613.3|3607.3|6
1643720700000|2022-02-01 13:05:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643720710000|2022-02-01 13:05:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.5|3607.5|4
1643720720000|2022-02-01 13:05:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643720730000|2022-02-01 13:05:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643720740000|2022-02-01 13:05:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643720750000|2022-02-01 13:05:50|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1643720760000|2022-02-01 13:06:00|3613.8|3607.8|3614|3608|3614.8|3608.8|3613.8|3607.8|9
1643720770000|2022-02-01 13:06:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643720780000|2022-02-01 13:06:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643720790000|2022-02-01 13:06:30|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|2
1643720800000|2022-02-01 13:06:40|3615.5|3609.5|3615.3|3609.3|3616|3610|3615.3|3609.3|5
1643720810000|2022-02-01 13:06:50|3616|3610|3614.5|3608.5|3616|3610|3614.5|3608.5|3
1643720820000|2022-02-01 13:07:00|3614.8|3608.8|3615.8|3609.8|3615.8|3609.8|3614.8|3608.8|3
1643720830000|2022-02-01 13:07:10|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643720850000|2022-02-01 13:07:30|3615.5|3609.5|3615|3609|3615.5|3609.5|3614|3608|6
1643720860000|2022-02-01 13:07:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643720880000|2022-02-01 13:08:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643720890000|2022-02-01 13:08:10|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1643720900000|2022-02-01 13:08:20|3615.3|3609.3|3613.3|3607.3|3615.3|3609.3|3613.3|3607.3|7
1643720910000|2022-02-01 13:08:30|3613.8|3607.8|3614|3608|3614|3608|3613.3|3607.3|3
1643720930000|2022-02-01 13:08:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643720940000|2022-02-01 13:09:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643720950000|2022-02-01 13:09:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643720970000|2022-02-01 13:09:30|3612|3606|3613|3607|3613|3607|3611.3|3605.3|5
1643720980000|2022-02-01 13:09:40|3613.3|3607.3|3612|3606|3614|3608|3612|3606|11
1643721000000|2022-02-01 13:10:00|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.5|3605.5|7
1643721020000|2022-02-01 13:10:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643721030000|2022-02-01 13:10:30|3613.8|3607.8|3611.8|3605.8|3613.8|3607.8|3611.8|3605.8|7
1643721040000|2022-02-01 13:10:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643721060000|2022-02-01 13:11:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643721070000|2022-02-01 13:11:10|3612.3|3606.3|3612|3606|3612.5|3606.5|3612|3606|3
1643721090000|2022-02-01 13:11:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3609.8|3603.8|9
1643721100000|2022-02-01 13:11:40|3611.8|3605.8|3611|3605|3611.8|3605.8|3611|3605|3
1643721120000|2022-02-01 13:12:00|3610.5|3604.5|3610.3|3604.3|3611|3605|3610.3|3604.3|3
1643721140000|2022-02-01 13:12:20|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|4
1643721150000|2022-02-01 13:12:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643721160000|2022-02-01 13:12:40|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643721190000|2022-02-01 13:13:10|3611.3|3605.3|3611|3605|3611.5|3605.5|3611|3605|3
1643721210000|2022-02-01 13:13:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643721220000|2022-02-01 13:13:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643721230000|2022-02-01 13:13:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643721240000|2022-02-01 13:14:00|3612.3|3606.3|3613.5|3607.5|3613.5|3607.5|3612.3|3606.3|2
1643721250000|2022-02-01 13:14:10|3614|3608|3613|3607|3614|3608|3613|3607|5
1643721260000|2022-02-01 13:14:20|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|2
1643721280000|2022-02-01 13:14:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643721290000|2022-02-01 13:14:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643721300000|2022-02-01 13:15:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643721320000|2022-02-01 13:15:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643721330000|2022-02-01 13:15:30|3614.3|3608.3|3618|3612|3618.3|3612.3|3614.3|3608.3|12
1643721340000|2022-02-01 13:15:40|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|3
1643721350000|2022-02-01 13:15:50|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|15
1643721360000|2022-02-01 13:16:00|3617.5|3611.5|3620|3614|3620.5|3614.5|3617.5|3611.5|13
1643721370000|2022-02-01 13:16:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3619.3|3613.3|9
1643721380000|2022-02-01 13:16:20|3620.3|3614.3|3617.9|3611.9|3620.3|3614.3|3617.8|3611.8|5
1643721390000|2022-02-01 13:16:30|3618|3612|3617|3611|3618|3612|3617|3611|3
1643721400000|2022-02-01 13:16:40|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|3
1643721430000|2022-02-01 13:17:10|3618|3612|3616.5|3610.5|3618|3612|3616.5|3610.5|4
1643721450000|2022-02-01 13:17:30|3616.8|3610.8|3617|3611|3617.5|3611.5|3616|3610|9
1643721460000|2022-02-01 13:17:40|3618|3612|3616.5|3610.5|3618|3612|3616.5|3610.5|4
1643721470000|2022-02-01 13:17:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1643721480000|2022-02-01 13:18:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643721490000|2022-02-01 13:18:10|3615.9|3609.9|3617.3|3611.3|3617.3|3611.3|3615.3|3609.3|7
1643721510000|2022-02-01 13:18:30|3618.6|3612.6|3618|3612|3618.6|3612.6|3618|3612|3
1643721520000|2022-02-01 13:18:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643721540000|2022-02-01 13:19:00|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1643721550000|2022-02-01 13:19:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643721570000|2022-02-01 13:19:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643721580000|2022-02-01 13:19:40|3620.5|3614.5|3620|3614|3620.5|3614.5|3619.5|3613.5|7
1643721600000|2022-02-01 13:20:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|3
1643721610000|2022-02-01 13:20:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643721640000|2022-02-01 13:20:40|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643721650000|2022-02-01 13:20:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643721660000|2022-02-01 13:21:00|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620|3614|4
1643721670000|2022-02-01 13:21:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643721690000|2022-02-01 13:21:30|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1643721700000|2022-02-01 13:21:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1643721710000|2022-02-01 13:21:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643721720000|2022-02-01 13:22:00|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|2
1643721740000|2022-02-01 13:22:20|3619.3|3613.3|3620|3614|3620.3|3614.3|3619.3|3613.3|5
1643721750000|2022-02-01 13:22:30|3620.5|3614.5|3620|3614|3620.5|3614.5|3619.5|3613.5|5
1643721760000|2022-02-01 13:22:40|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619|3613|5
1643721770000|2022-02-01 13:22:50|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643721780000|2022-02-01 13:23:00|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1643721790000|2022-02-01 13:23:10|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643721810000|2022-02-01 13:23:30|3619.5|3613.5|3619.5|3613.5|3620.3|3614.3|3619.3|3613.3|10
1643721820000|2022-02-01 13:23:40|3619.8|3613.8|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|6
1643721840000|2022-02-01 13:24:00|3620.8|3614.8|3619.8|3613.8|3621|3615|3619.8|3613.8|6
1643721850000|2022-02-01 13:24:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643721870000|2022-02-01 13:24:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643721900000|2022-02-01 13:25:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643721920000|2022-02-01 13:25:20|3618.8|3612.8|3620|3614|3620|3614|3618.8|3612.8|3
1643721930000|2022-02-01 13:25:30|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1643721940000|2022-02-01 13:25:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643721960000|2022-02-01 13:26:00|3621.3|3615.3|3621|3615|3621.8|3615.8|3620.8|3614.8|6
1643721980000|2022-02-01 13:26:20|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621|3615|3
1643721990000|2022-02-01 13:26:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643722020000|2022-02-01 13:27:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643722040000|2022-02-01 13:27:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643722060000|2022-02-01 13:27:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643722070000|2022-02-01 13:27:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643722080000|2022-02-01 13:28:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1643722090000|2022-02-01 13:28:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643722110000|2022-02-01 13:28:30|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1643722120000|2022-02-01 13:28:40|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1643722130000|2022-02-01 13:28:50|3620.5|3614.5|3621.3|3615.3|3621.8|3615.8|3620.5|3614.5|5
1643722140000|2022-02-01 13:29:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643722150000|2022-02-01 13:29:10|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|4
1643722170000|2022-02-01 13:29:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643722190000|2022-02-01 13:29:50|3621.3|3615.3|3620|3614|3621.3|3615.3|3619.8|3613.8|3
1643722200000|2022-02-01 13:30:00|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1643722210000|2022-02-01 13:30:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643722220000|2022-02-01 13:30:20|3619.5|3613.5|3618|3612|3619.5|3613.5|3618|3612|4
1643722230000|2022-02-01 13:30:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643722240000|2022-02-01 13:30:40|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1643722270000|2022-02-01 13:31:10|3617.8|3611.8|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|3
1643722280000|2022-02-01 13:31:20|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618.5|3612.5|2
1643722290000|2022-02-01 13:31:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643722300000|2022-02-01 13:31:40|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1643722310000|2022-02-01 13:31:50|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643722330000|2022-02-01 13:32:10|3619|3613|3617.8|3611.8|3619|3613|3617.8|3611.8|5
1643722340000|2022-02-01 13:32:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1643722350000|2022-02-01 13:32:30|3617.8|3611.8|3617.8|3611.8|3618|3612|3617.8|3611.8|3
1643722360000|2022-02-01 13:32:40|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|3
1643722370000|2022-02-01 13:32:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|3
1643722390000|2022-02-01 13:33:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643722400000|2022-02-01 13:33:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643722420000|2022-02-01 13:33:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1643722430000|2022-02-01 13:33:50|3615.5|3609.5|3615.8|3609.8|3616.3|3610.3|3615.5|3609.5|4
1643722440000|2022-02-01 13:34:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643722450000|2022-02-01 13:34:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643722460000|2022-02-01 13:34:20|3614.5|3608.5|3615.8|3609.8|3615.8|3609.8|3613.5|3607.5|6
1643722490000|2022-02-01 13:34:50|3616.3|3610.3|3616.8|3610.8|3617|3611|3615.8|3609.8|6
1643722500000|2022-02-01 13:35:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643722520000|2022-02-01 13:35:20|3615.8|3609.8|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1643722530000|2022-02-01 13:35:30|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1643722540000|2022-02-01 13:35:40|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|2
1643722560000|2022-02-01 13:36:00|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1643722570000|2022-02-01 13:36:10|3616.3|3610.3|3618.5|3612.5|3618.5|3612.5|3615.5|3609.5|10
1643722580000|2022-02-01 13:36:20|3618.8|3612.8|3618|3612|3618.8|3612.8|3618|3612|3
1643722590000|2022-02-01 13:36:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643722600000|2022-02-01 13:36:40|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643722610000|2022-02-01 13:36:50|3619.5|3613.5|3617.8|3611.8|3619.5|3613.5|3617.8|3611.8|6
1643722620000|2022-02-01 13:37:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1643722640000|2022-02-01 13:37:20|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|3
1643722650000|2022-02-01 13:37:30|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|2
1643722660000|2022-02-01 13:37:40|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1643722670000|2022-02-01 13:37:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643722690000|2022-02-01 13:38:10|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643722700000|2022-02-01 13:38:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1643722710000|2022-02-01 13:38:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643722720000|2022-02-01 13:38:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643722740000|2022-02-01 13:39:00|3619.5|3613.5|3620.5|3614.5|3620.8|3614.8|3619.5|3613.5|5
1643722770000|2022-02-01 13:39:30|3620|3614|3621|3615|3621|3615|3619.8|3613.8|4
1643722780000|2022-02-01 13:39:40|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|4
1643722790000|2022-02-01 13:39:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643722800000|2022-02-01 13:40:00|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620|3614|5
1643722810000|2022-02-01 13:40:10|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1643722820000|2022-02-01 13:40:20|3621|3615|3621.3|3615.3|3621.8|3615.8|3621|3615|3
1643722830000|2022-02-01 13:40:30|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621|3615|5
1643722840000|2022-02-01 13:40:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1643722850000|2022-02-01 13:40:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643722860000|2022-02-01 13:41:00|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|4
1643722870000|2022-02-01 13:41:10|3620.3|3614.3|3621|3615|3621|3615|3620|3614|4
1643722880000|2022-02-01 13:41:20|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1643722890000|2022-02-01 13:41:30|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|3
1643722900000|2022-02-01 13:41:40|3620.8|3614.8|3621.3|3615.3|3622|3616|3620.8|3614.8|5
1643722910000|2022-02-01 13:41:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643722920000|2022-02-01 13:42:00|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643722940000|2022-02-01 13:42:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.8|3614.8|3
1643722950000|2022-02-01 13:42:30|3620.8|3614.8|3620.5|3614.5|3621.8|3615.8|3620.5|3614.5|5
1643722960000|2022-02-01 13:42:40|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1643722970000|2022-02-01 13:42:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.8|3614.8|4
1643722980000|2022-02-01 13:43:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643722990000|2022-02-01 13:43:10|3621.3|3615.3|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|3
1643723000000|2022-02-01 13:43:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|3
1643723010000|2022-02-01 13:43:30|3621.5|3615.5|3621|3615|3622|3616|3621|3615|4
1643723030000|2022-02-01 13:43:50|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643723040000|2022-02-01 13:44:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643723050000|2022-02-01 13:44:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1643723060000|2022-02-01 13:44:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643723070000|2022-02-01 13:44:30|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1643723080000|2022-02-01 13:44:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643723100000|2022-02-01 13:45:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|3
1643723110000|2022-02-01 13:45:10|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|2
1643723120000|2022-02-01 13:45:20|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1643723130000|2022-02-01 13:45:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643723140000|2022-02-01 13:45:40|3620.3|3614.3|3619|3613|3620.3|3614.3|3619|3613|6
1643723150000|2022-02-01 13:45:50|3618.8|3612.8|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|4
1643723160000|2022-02-01 13:46:00|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1643723170000|2022-02-01 13:46:10|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643723200000|2022-02-01 13:46:40|3620|3614|3620.5|3614.5|3620.8|3614.8|3620|3614|3
1643723210000|2022-02-01 13:46:50|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|3
1643723220000|2022-02-01 13:47:00|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643723230000|2022-02-01 13:47:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1643723240000|2022-02-01 13:47:20|3620.8|3614.8|3619.5|3613.5|3620.8|3614.8|3619.5|3613.5|2
1643723250000|2022-02-01 13:47:30|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1643723260000|2022-02-01 13:47:40|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|2
1643723270000|2022-02-01 13:47:50|3619.3|3613.3|3620|3614|3620|3614|3619.3|3613.3|2
1643723280000|2022-02-01 13:48:00|3619.8|3613.8|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1643723290000|2022-02-01 13:48:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643723300000|2022-02-01 13:48:20|3619|3613|3618|3612|3619|3613|3618|3612|4
1643723310000|2022-02-01 13:48:30|3617.8|3611.8|3617|3611|3617.8|3611.8|3617|3611|4
1643723320000|2022-02-01 13:48:40|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|2
1643723330000|2022-02-01 13:48:50|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|2
1643723350000|2022-02-01 13:49:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1643723360000|2022-02-01 13:49:20|3618.5|3612.5|3618.6|3612.6|3618.6|3612.6|3618.5|3612.5|2
1643723370000|2022-02-01 13:49:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643723380000|2022-02-01 13:49:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1643723390000|2022-02-01 13:49:50|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|2
1643723400000|2022-02-01 13:50:00|3619.3|3613.3|3620|3614|3620.3|3614.3|3619.3|3613.3|3
1643723420000|2022-02-01 13:50:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643723430000|2022-02-01 13:50:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643723440000|2022-02-01 13:50:40|3620|3614|3620.5|3614.5|3620.8|3614.8|3620|3614|3
1643723450000|2022-02-01 13:50:50|3620.8|3614.8|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|6
1643723460000|2022-02-01 13:51:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643723470000|2022-02-01 13:51:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643723480000|2022-02-01 13:51:20|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|5
1643723490000|2022-02-01 13:51:30|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1643723500000|2022-02-01 13:51:40|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|2
1643723520000|2022-02-01 13:52:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643723530000|2022-02-01 13:52:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643723540000|2022-02-01 13:52:20|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|2
1643723560000|2022-02-01 13:52:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643723570000|2022-02-01 13:52:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643723590000|2022-02-01 13:53:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643723610000|2022-02-01 13:53:30|3618.5|3612.5|3617|3611|3618.5|3612.5|3617|3611|3
1643723620000|2022-02-01 13:53:40|3616.5|3610.5|3617|3611|3617.3|3611.3|3616.5|3610.5|4
1643723640000|2022-02-01 13:54:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643723650000|2022-02-01 13:54:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643723660000|2022-02-01 13:54:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1643723680000|2022-02-01 13:54:40|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|2
1643723690000|2022-02-01 13:54:50|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|2
1643723710000|2022-02-01 13:55:10|3617.8|3611.8|3617.8|3611.8|3618|3612|3617.8|3611.8|3
1643723720000|2022-02-01 13:55:20|3618|3612|3619|3613|3619.8|3613.8|3618|3612|5
1643723730000|2022-02-01 13:55:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643723740000|2022-02-01 13:55:40|3618|3612|3619.3|3613.3|3619.3|3613.3|3618|3612|4
1643723750000|2022-02-01 13:55:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643723760000|2022-02-01 13:56:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643723770000|2022-02-01 13:56:10|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.8|3612.8|2
1643723790000|2022-02-01 13:56:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643723800000|2022-02-01 13:56:40|3618|3612|3617.5|3611.5|3618|3612|3617.3|3611.3|3
1643723810000|2022-02-01 13:56:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|4
1643723820000|2022-02-01 13:57:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643723830000|2022-02-01 13:57:10|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|2
1643723840000|2022-02-01 13:57:20|3617.8|3611.8|3618.3|3612.3|3618.8|3612.8|3617.8|3611.8|6
1643723850000|2022-02-01 13:57:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643723860000|2022-02-01 13:57:40|3617.5|3611.5|3617|3611|3618.3|3612.3|3617|3611|5
1643723870000|2022-02-01 13:57:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1643723880000|2022-02-01 13:58:00|3616.8|3610.8|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|3
1643723890000|2022-02-01 13:58:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643723910000|2022-02-01 13:58:30|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1643723920000|2022-02-01 13:58:40|3614.8|3608.8|3616|3610|3616|3610|3614.8|3608.8|4
1643723940000|2022-02-01 13:59:00|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643723950000|2022-02-01 13:59:10|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|2
1643723960000|2022-02-01 13:59:20|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|2
1643723970000|2022-02-01 13:59:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643723980000|2022-02-01 13:59:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3614.5|3608.5|5
1643723990000|2022-02-01 13:59:50|3616|3610|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|5
1643724000000|2022-02-01 14:00:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643724010000|2022-02-01 14:00:10|3615|3609|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|4
1643724020000|2022-02-01 14:00:20|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1643724030000|2022-02-01 14:00:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1643724040000|2022-02-01 14:00:40|3615.3|3609.3|3616|3610|3616.3|3610.3|3615.3|3609.3|3
1643724060000|2022-02-01 14:01:00|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|3
1643724070000|2022-02-01 14:01:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643724080000|2022-02-01 14:01:20|3614.5|3608.5|3613.3|3607.3|3614.5|3608.5|3613|3607|5
1643724090000|2022-02-01 14:01:30|3612.5|3606.5|3613.8|3607.8|3613.8|3607.8|3612.5|3606.5|3
1643724100000|2022-02-01 14:01:40|3614.3|3608.3|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|4
1643724110000|2022-02-01 14:01:50|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|3
1643724120000|2022-02-01 14:02:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643724130000|2022-02-01 14:02:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3614.8|3608.8|4
1643724140000|2022-02-01 14:02:20|3615.3|3609.3|3616.5|3610.5|3616.5|3610.5|3615.3|3609.3|5
1643724150000|2022-02-01 14:02:30|3616.8|3610.8|3616|3610|3616.8|3610.8|3615.5|3609.5|9
1643724160000|2022-02-01 14:02:40|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643724170000|2022-02-01 14:02:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643724180000|2022-02-01 14:03:00|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643724190000|2022-02-01 14:03:10|3614.3|3608.3|3615.8|3609.8|3616.3|3610.3|3614.3|3608.3|6
1643724200000|2022-02-01 14:03:20|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1643724210000|2022-02-01 14:03:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1643724220000|2022-02-01 14:03:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643724240000|2022-02-01 14:04:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|3
1643724250000|2022-02-01 14:04:10|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|3
1643724260000|2022-02-01 14:04:20|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|4
1643724270000|2022-02-01 14:04:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643724280000|2022-02-01 14:04:40|3614.3|3608.3|3615.5|3609.5|3615.5|3609.5|3614.3|3608.3|5
1643724290000|2022-02-01 14:04:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643724310000|2022-02-01 14:05:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643724320000|2022-02-01 14:05:20|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1643724330000|2022-02-01 14:05:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643724340000|2022-02-01 14:05:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643724350000|2022-02-01 14:05:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643724360000|2022-02-01 14:06:00|3613|3607|3612.8|3606.8|3613|3607|3612.5|3606.5|4
1643724370000|2022-02-01 14:06:10|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643724390000|2022-02-01 14:06:30|3613|3607|3612.8|3606.8|3613|3607|3612.3|3606.3|4
1643724400000|2022-02-01 14:06:40|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.5|3605.5|5
1643724410000|2022-02-01 14:06:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643724420000|2022-02-01 14:07:00|3611.6|3605.6|3611.3|3605.3|3611.6|3605.6|3611.3|3605.3|2
1643724430000|2022-02-01 14:07:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643724440000|2022-02-01 14:07:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643724450000|2022-02-01 14:07:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1643724460000|2022-02-01 14:07:40|3610.5|3604.5|3611|3605|3611|3605|3610|3604|4
1643724470000|2022-02-01 14:07:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643724480000|2022-02-01 14:08:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1643724490000|2022-02-01 14:08:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|3
1643724510000|2022-02-01 14:08:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643724520000|2022-02-01 14:08:40|3609.1|3603.1|3610.5|3604.5|3610.6|3604.6|3609.1|3603.1|6
1643724530000|2022-02-01 14:08:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643724540000|2022-02-01 14:09:00|3610.5|3604.5|3612.4|3606.4|3612.4|3606.4|3610.5|3604.5|7
1643724570000|2022-02-01 14:09:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643724580000|2022-02-01 14:09:40|3612.9|3606.9|3613|3607|3613.4|3607.4|3612.9|3606.9|4
1643724600000|2022-02-01 14:10:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643724610000|2022-02-01 14:10:10|3612.9|3606.9|3611.5|3605.5|3612.9|3606.9|3611.5|3605.5|7
1643724620000|2022-02-01 14:10:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643724630000|2022-02-01 14:10:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643724640000|2022-02-01 14:10:40|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|4
1643724670000|2022-02-01 14:11:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643724690000|2022-02-01 14:11:30|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|2
1643724700000|2022-02-01 14:11:40|3612.8|3606.8|3613.1|3607.1|3613.1|3607.1|3612.8|3606.8|2
1643724710000|2022-02-01 14:11:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643724720000|2022-02-01 14:12:00|3614|3608|3613.3|3607.3|3614|3608|3613.3|3607.3|3
1643724730000|2022-02-01 14:12:10|3612.6|3606.6|3612.5|3606.5|3612.6|3606.6|3612.5|3606.5|2
1643724740000|2022-02-01 14:12:20|3613|3607|3612.4|3606.4|3613|3607|3612.1|3606.1|7
1643724750000|2022-02-01 14:12:30|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1643724760000|2022-02-01 14:12:40|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|2
1643724770000|2022-02-01 14:12:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643724790000|2022-02-01 14:13:10|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|3
1643724800000|2022-02-01 14:13:20|3611.3|3605.3|3610|3604|3611.3|3605.3|3610|3604|4
1643724810000|2022-02-01 14:13:30|3609.9|3603.9|3609.5|3603.5|3609.9|3603.9|3609.5|3603.5|2
1643724820000|2022-02-01 14:13:40|3608.9|3602.9|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|2
1643724840000|2022-02-01 14:14:00|3609.8|3603.8|3609.6|3603.6|3609.8|3603.8|3609.6|3603.6|2
1643724850000|2022-02-01 14:14:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643724880000|2022-02-01 14:14:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643724890000|2022-02-01 14:14:50|3609.1|3603.1|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|2
1643724900000|2022-02-01 14:15:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643724910000|2022-02-01 14:15:10|3609.8|3603.8|3609.4|3603.4|3610|3604|3609.4|3603.4|4
1643724930000|2022-02-01 14:15:30|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|3
1643724940000|2022-02-01 14:15:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643724950000|2022-02-01 14:15:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643724960000|2022-02-01 14:16:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643724970000|2022-02-01 14:16:10|3609.8|3603.8|3610.3|3604.3|3610.8|3604.8|3609.8|3603.8|4
1643725000000|2022-02-01 14:16:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643725010000|2022-02-01 14:16:50|3610.3|3604.3|3610.6|3604.6|3610.6|3604.6|3610.3|3604.3|2
1643725020000|2022-02-01 14:17:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643725030000|2022-02-01 14:17:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643725040000|2022-02-01 14:17:20|3609.9|3603.9|3610.8|3604.8|3610.8|3604.8|3609.9|3603.9|2
1643725060000|2022-02-01 14:17:40|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643725070000|2022-02-01 14:17:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|4
1643725080000|2022-02-01 14:18:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643725090000|2022-02-01 14:18:10|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|3
1643725100000|2022-02-01 14:18:20|3610.5|3604.5|3610.3|3604.3|3611|3605|3610.3|3604.3|4
1643725120000|2022-02-01 14:18:40|3611|3605|3609.6|3603.6|3611|3605|3609.6|3603.6|3
1643725150000|2022-02-01 14:19:10|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1643725160000|2022-02-01 14:19:20|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1643725170000|2022-02-01 14:19:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643725180000|2022-02-01 14:19:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643725190000|2022-02-01 14:19:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643725200000|2022-02-01 14:20:00|3609.5|3603.5|3608.9|3602.9|3609.5|3603.5|3608.9|3602.9|3
1643725210000|2022-02-01 14:20:10|3608.6|3602.6|3610.1|3604.1|3610.1|3604.1|3608.6|3602.6|3
1643725220000|2022-02-01 14:20:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643725230000|2022-02-01 14:20:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643725240000|2022-02-01 14:20:40|3611.3|3605.3|3609.6|3603.6|3611.3|3605.3|3609.6|3603.6|5
1643725250000|2022-02-01 14:20:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643725260000|2022-02-01 14:21:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643725270000|2022-02-01 14:21:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643725280000|2022-02-01 14:21:20|3608.9|3602.9|3609|3603|3609.9|3603.9|3608.9|3602.9|7
1643725290000|2022-02-01 14:21:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643725300000|2022-02-01 14:21:40|3609.4|3603.4|3609.5|3603.5|3610.3|3604.3|3609.4|3603.4|4
1643725310000|2022-02-01 14:21:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643725320000|2022-02-01 14:22:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643725330000|2022-02-01 14:22:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643725340000|2022-02-01 14:22:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643725350000|2022-02-01 14:22:30|3608.8|3602.8|3608.9|3602.9|3609.1|3603.1|3608|3602|5
1643725360000|2022-02-01 14:22:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643725380000|2022-02-01 14:23:00|3608.9|3602.9|3609.6|3603.6|3609.9|3603.9|3608.9|3602.9|4
1643725390000|2022-02-01 14:23:10|3609.8|3603.8|3609.6|3603.6|3609.9|3603.9|3609.5|3603.5|4
1643725410000|2022-02-01 14:23:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643725420000|2022-02-01 14:23:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643725430000|2022-02-01 14:23:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643725440000|2022-02-01 14:24:00|3610.4|3604.4|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|5
1643725450000|2022-02-01 14:24:10|3611.8|3605.8|3612.5|3606.5|3612.8|3606.8|3611.8|3605.8|7
1643725480000|2022-02-01 14:24:40|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1643725490000|2022-02-01 14:24:50|3611.5|3605.5|3611.4|3605.4|3611.5|3605.5|3611.4|3605.4|2
1643725500000|2022-02-01 14:25:00|3610.6|3604.6|3612.3|3606.3|3612.3|3606.3|3610.6|3604.6|3
1643725510000|2022-02-01 14:25:10|3612.9|3606.9|3613|3607|3613|3607|3612.9|3606.9|2
1643725520000|2022-02-01 14:25:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643725530000|2022-02-01 14:25:30|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|2
1643725550000|2022-02-01 14:25:50|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3611.4|3605.4|4
1643725560000|2022-02-01 14:26:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1643725570000|2022-02-01 14:26:10|3613.1|3607.1|3613|3607|3613.1|3607.1|3612.8|3606.8|4
1643725580000|2022-02-01 14:26:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643725590000|2022-02-01 14:26:30|3613.4|3607.4|3613|3607|3613.4|3607.4|3613|3607|3
1643725600000|2022-02-01 14:26:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643725610000|2022-02-01 14:26:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643725620000|2022-02-01 14:27:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3611.1|3605.1|4
1643725630000|2022-02-01 14:27:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611|3605|4
1643725640000|2022-02-01 14:27:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643725650000|2022-02-01 14:27:30|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|3
1643725660000|2022-02-01 14:27:40|3610.5|3604.5|3610.5|3604.5|3610.9|3604.9|3610.5|3604.5|4
1643725670000|2022-02-01 14:27:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3609.8|3603.8|4
1643725680000|2022-02-01 14:28:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643725690000|2022-02-01 14:28:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609|3603|7
1643725710000|2022-02-01 14:28:30|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643725730000|2022-02-01 14:28:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643725740000|2022-02-01 14:29:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1643725750000|2022-02-01 14:29:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643725780000|2022-02-01 14:29:40|3609.5|3603.5|3609.6|3603.6|3609.6|3603.6|3609.5|3603.5|2
1643725790000|2022-02-01 14:29:50|3611.1|3605.1|3610.5|3604.5|3611.1|3605.1|3610.5|3604.5|3
1643725800000|2022-02-01 14:30:00|3610.3|3604.3|3610.9|3604.9|3611.4|3605.4|3610|3604|9
1643725810000|2022-02-01 14:30:10|3610.5|3604.5|3610.4|3604.4|3610.5|3604.5|3610.4|3604.4|2
1643725820000|2022-02-01 14:30:20|3610|3604|3610.6|3604.6|3610.6|3604.6|3610|3604|2
1643725840000|2022-02-01 14:30:40|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|2
1643725850000|2022-02-01 14:30:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643725860000|2022-02-01 14:31:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643725880000|2022-02-01 14:31:20|3612.8|3606.8|3611.4|3605.4|3612.8|3606.8|3611.4|3605.4|3
1643725890000|2022-02-01 14:31:30|3611.3|3605.3|3611.4|3605.4|3611.4|3605.4|3611.3|3605.3|2
1643725900000|2022-02-01 14:31:40|3611.1|3605.1|3610|3604|3611.1|3605.1|3609.8|3603.8|3
1643725910000|2022-02-01 14:31:50|3610.3|3604.3|3611|3605|3611.6|3605.6|3610.3|3604.3|4
1643725920000|2022-02-01 14:32:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643725930000|2022-02-01 14:32:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1643725950000|2022-02-01 14:32:30|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.6|3604.6|2
1643725960000|2022-02-01 14:32:40|3611|3605|3611|3605|3611.5|3605.5|3611|3605|4
1643725980000|2022-02-01 14:33:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643726000000|2022-02-01 14:33:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643726010000|2022-02-01 14:33:30|3610.6|3604.6|3611|3605|3611|3605|3610.6|3604.6|3
1643726030000|2022-02-01 14:33:50|3610.8|3604.8|3611|3605|3611|3605|3610.3|3604.3|4
1643726040000|2022-02-01 14:34:00|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|3
1643726050000|2022-02-01 14:34:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643726070000|2022-02-01 14:34:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643726080000|2022-02-01 14:34:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643726090000|2022-02-01 14:34:50|3612.4|3606.4|3613.3|3607.3|3613.4|3607.4|3612.4|3606.4|3
1643726100000|2022-02-01 14:35:00|3613|3607|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|5
1643726110000|2022-02-01 14:35:10|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1643726120000|2022-02-01 14:35:20|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643726130000|2022-02-01 14:35:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643726140000|2022-02-01 14:35:40|3613.8|3607.8|3613|3607|3613.8|3607.8|3612.8|3606.8|3
1643726150000|2022-02-01 14:35:50|3612.4|3606.4|3612|3606|3612.4|3606.4|3611.9|3605.9|6
1643726170000|2022-02-01 14:36:10|3612.1|3606.1|3613.1|3607.1|3613.1|3607.1|3612.1|3606.1|2
1643726180000|2022-02-01 14:36:20|3614|3608|3613.3|3607.3|3614|3608|3613.3|3607.3|2
1643726200000|2022-02-01 14:36:40|3612.6|3606.6|3612.8|3606.8|3612.8|3606.8|3611.9|3605.9|6
1643726210000|2022-02-01 14:36:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643726220000|2022-02-01 14:37:00|3612.6|3606.6|3612.5|3606.5|3612.6|3606.6|3612.5|3606.5|2
1643726230000|2022-02-01 14:37:10|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1643726240000|2022-02-01 14:37:20|3613.1|3607.1|3612.3|3606.3|3613.1|3607.1|3612|3606|5
1643726250000|2022-02-01 14:37:30|3612|3606|3609.6|3603.6|3612|3606|3609.4|3603.4|7
1643726260000|2022-02-01 14:37:40|3609.9|3603.9|3610.9|3604.9|3610.9|3604.9|3609.9|3603.9|3
1643726270000|2022-02-01 14:37:50|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3611.1|3605.1|2
1643726280000|2022-02-01 14:38:00|3611.1|3605.1|3611.5|3605.5|3611.5|3605.5|3611.1|3605.1|5
1643726290000|2022-02-01 14:38:10|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|4
1643726300000|2022-02-01 14:38:20|3612.3|3606.3|3612|3606|3612.5|3606.5|3612|3606|3
1643726310000|2022-02-01 14:38:30|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|4
1643726320000|2022-02-01 14:38:40|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|3
1643726330000|2022-02-01 14:38:50|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643726340000|2022-02-01 14:39:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643726350000|2022-02-01 14:39:10|3612.3|3606.3|3611.3|3605.3|3612.4|3606.4|3611|3605|8
1643726360000|2022-02-01 14:39:20|3611.6|3605.6|3611|3605|3611.6|3605.6|3611|3605|3
1643726370000|2022-02-01 14:39:30|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|4
1643726380000|2022-02-01 14:39:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643726390000|2022-02-01 14:39:50|3611.1|3605.1|3610.6|3604.6|3611.5|3605.5|3610.6|3604.6|5
1643726400000|2022-02-01 14:40:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3610.6|3604.6|4
1643726410000|2022-02-01 14:40:10|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.5|3605.5|5
1643726420000|2022-02-01 14:40:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643726430000|2022-02-01 14:40:30|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|4
1643726440000|2022-02-01 14:40:40|3612.1|3606.1|3612.9|3606.9|3612.9|3606.9|3612.1|3606.1|2
1643726450000|2022-02-01 14:40:50|3613.1|3607.1|3611.8|3605.8|3613.1|3607.1|3611.6|3605.6|9
1643726460000|2022-02-01 14:41:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1643726470000|2022-02-01 14:41:10|3612|3606|3611.9|3605.9|3612|3606|3611.8|3605.8|3
1643726480000|2022-02-01 14:41:20|3611.8|3605.8|3611.6|3605.6|3611.8|3605.8|3611.6|3605.6|2
1643726490000|2022-02-01 14:41:30|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|3
1643726500000|2022-02-01 14:41:40|3609.6|3603.6|3609.6|3603.6|3611|3605|3609.6|3603.6|5
1643726520000|2022-02-01 14:42:00|3609.5|3603.5|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|4
1643726540000|2022-02-01 14:42:20|3608.5|3602.5|3607.3|3601.3|3608.5|3602.5|3607|3601|4
1643726550000|2022-02-01 14:42:30|3607.5|3601.5|3609.6|3603.6|3609.6|3603.6|3607.3|3601.3|9
1643726560000|2022-02-01 14:42:40|3609.9|3603.9|3610|3604|3610|3604|3609.9|3603.9|2
1643726580000|2022-02-01 14:43:00|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|5
1643726590000|2022-02-01 14:43:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643726600000|2022-02-01 14:43:20|3608.5|3602.5|3607.1|3601.1|3608.5|3602.5|3606.9|3600.9|8
1643726610000|2022-02-01 14:43:30|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|2
1643726620000|2022-02-01 14:43:40|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643726630000|2022-02-01 14:43:50|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|5
1643726650000|2022-02-01 14:44:10|3604.9|3598.9|3606.3|3600.3|3607|3601|3604.5|3598.5|11
1643726700000|2022-02-01 14:45:00|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3604.6|3598.6|4
1643726710000|2022-02-01 14:45:10|3606.4|3600.4|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|3
1643726720000|2022-02-01 14:45:20|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1643726730000|2022-02-01 14:45:30|3605.8|3599.8|3606.6|3600.6|3606.6|3600.6|3605.6|3599.6|6
1643726740000|2022-02-01 14:45:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643726750000|2022-02-01 14:45:50|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|5
1643726760000|2022-02-01 14:46:00|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1643726770000|2022-02-01 14:46:10|3606.8|3600.8|3607.4|3601.4|3607.4|3601.4|3606.8|3600.8|2
1643726790000|2022-02-01 14:46:30|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|5
1643726800000|2022-02-01 14:46:40|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|4
1643726810000|2022-02-01 14:46:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643726820000|2022-02-01 14:47:00|3607.4|3601.4|3607.4|3601.4|3607.8|3601.8|3607.4|3601.4|4
1643726830000|2022-02-01 14:47:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643726850000|2022-02-01 14:47:30|3606.8|3600.8|3604.6|3598.6|3606.8|3600.8|3604.6|3598.6|7
1643726860000|2022-02-01 14:47:40|3604.5|3598.5|3605|3599|3605.3|3599.3|3604.5|3598.5|5
1643726870000|2022-02-01 14:47:50|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3605|3599|4
1643726880000|2022-02-01 14:48:00|3605.8|3599.8|3603.5|3597.5|3606.8|3600.8|3603.5|3597.5|10
1643726890000|2022-02-01 14:48:10|3602.8|3596.8|3601.9|3595.9|3602.8|3596.8|3601.8|3595.8|3
1643726900000|2022-02-01 14:48:20|3602.3|3596.3|3601.4|3595.4|3602.3|3596.3|3601.4|3595.4|4
1643726910000|2022-02-01 14:48:30|3601.3|3595.3|3601.1|3595.1|3601.3|3595.3|3601.1|3595.1|2
1643726920000|2022-02-01 14:48:40|3601|3595|3600.6|3594.6|3601|3595|3600.6|3594.6|2
1643726940000|2022-02-01 14:49:00|3601|3595|3602.3|3596.3|3602.3|3596.3|3601|3595|4
1643726950000|2022-02-01 14:49:10|3602.1|3596.1|3601|3595|3602.1|3596.1|3601|3595|5
1643726960000|2022-02-01 14:49:20|3600.5|3594.5|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|5
1643726970000|2022-02-01 14:49:30|3601.3|3595.3|3600.4|3594.4|3601.3|3595.3|3600.1|3594.1|5
1643726980000|2022-02-01 14:49:40|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643726990000|2022-02-01 14:49:50|3599.5|3593.5|3598.9|3592.9|3599.5|3593.5|3598.9|3592.9|4
1643727000000|2022-02-01 14:50:00|3599.3|3593.3|3599.6|3593.6|3599.6|3593.6|3599.3|3593.3|5
1643727010000|2022-02-01 14:50:10|3600.3|3594.3|3601.8|3595.8|3601.8|3595.8|3600.3|3594.3|2
1643727040000|2022-02-01 14:50:40|3601.3|3595.3|3600|3594|3601.3|3595.3|3600|3594|6
1643727050000|2022-02-01 14:50:50|3599.4|3593.4|3599.1|3593.1|3600|3594|3599.1|3593.1|3
1643727070000|2022-02-01 14:51:10|3599.5|3593.5|3600.6|3594.6|3600.6|3594.6|3599.5|3593.5|3
1643727090000|2022-02-01 14:51:30|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|5
1643727100000|2022-02-01 14:51:40|3600.3|3594.3|3598.9|3592.9|3600.3|3594.3|3598.9|3592.9|4
1643727110000|2022-02-01 14:51:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643727120000|2022-02-01 14:52:00|3598.8|3592.8|3600.1|3594.1|3600.1|3594.1|3598.8|3592.8|3
1643727140000|2022-02-01 14:52:20|3599.6|3593.6|3600.3|3594.3|3600.3|3594.3|3599.6|3593.6|3
1643727150000|2022-02-01 14:52:30|3600.1|3594.1|3600.5|3594.5|3600.5|3594.5|3600.1|3594.1|3
1643727160000|2022-02-01 14:52:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643727180000|2022-02-01 14:53:00|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.1|3594.1|4
1643727200000|2022-02-01 14:53:20|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3598.9|3592.9|6
1643727210000|2022-02-01 14:53:30|3599.4|3593.4|3600.5|3594.5|3600.5|3594.5|3599.4|3593.4|3
1643727220000|2022-02-01 14:53:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643727230000|2022-02-01 14:53:50|3601.8|3595.8|3601.8|3595.8|3602.4|3596.4|3601.8|3595.8|4
1643727240000|2022-02-01 14:54:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|4
1643727250000|2022-02-01 14:54:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643727260000|2022-02-01 14:54:20|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.5|3595.5|5
1643727270000|2022-02-01 14:54:30|3602.1|3596.1|3601.5|3595.5|3602.1|3596.1|3600.9|3594.9|7
1643727290000|2022-02-01 14:54:50|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1643727300000|2022-02-01 14:55:00|3601.3|3595.3|3601.8|3595.8|3602.5|3596.5|3601.3|3595.3|4
1643727310000|2022-02-01 14:55:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643727340000|2022-02-01 14:55:40|3602.3|3596.3|3602.4|3596.4|3602.4|3596.4|3602.3|3596.3|2
1643727350000|2022-02-01 14:55:50|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|8
1643727360000|2022-02-01 14:56:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643727370000|2022-02-01 14:56:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643727380000|2022-02-01 14:56:20|3600.9|3594.9|3601.5|3595.5|3601.5|3595.5|3600.9|3594.9|3
1643727390000|2022-02-01 14:56:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643727400000|2022-02-01 14:56:40|3601.3|3595.3|3602.1|3596.1|3602.1|3596.1|3601.3|3595.3|2
1643727410000|2022-02-01 14:56:50|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643727420000|2022-02-01 14:57:00|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1643727430000|2022-02-01 14:57:10|3603.5|3597.5|3604.1|3598.1|3604.1|3598.1|3603.5|3597.5|2
1643727440000|2022-02-01 14:57:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643727450000|2022-02-01 14:57:30|3603.9|3597.9|3602.5|3596.5|3604.3|3598.3|3602.5|3596.5|7
1643727460000|2022-02-01 14:57:40|3602|3596|3602.9|3596.9|3602.9|3596.9|3602|3596|4
1643727480000|2022-02-01 14:58:00|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643727500000|2022-02-01 14:58:20|3602.5|3596.5|3602.4|3596.4|3602.5|3596.5|3600.1|3594.1|10
1643727510000|2022-02-01 14:58:30|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643727520000|2022-02-01 14:58:40|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643727530000|2022-02-01 14:58:50|3603.3|3597.3|3602.6|3596.6|3603.3|3597.3|3602.5|3596.5|4
1643727540000|2022-02-01 14:59:00|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643727550000|2022-02-01 14:59:10|3602.4|3596.4|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|5
1643727560000|2022-02-01 14:59:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643727570000|2022-02-01 14:59:30|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602|3596|4
1643727580000|2022-02-01 14:59:40|3602.6|3596.6|3603.5|3597.5|3604.4|3598.4|3602.6|3596.6|5
1643727590000|2022-02-01 14:59:50|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.5|3596.5|4
1643727610000|2022-02-01 15:00:10|3602.9|3596.9|3604.1|3598.1|3604.1|3598.1|3602.9|3596.9|3
1643727620000|2022-02-01 15:00:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643727630000|2022-02-01 15:00:30|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643727640000|2022-02-01 15:00:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643727650000|2022-02-01 15:00:50|3604|3598|3604.1|3598.1|3604.1|3598.1|3604|3598|2
1643727660000|2022-02-01 15:01:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643727690000|2022-02-01 15:01:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1643727740000|2022-02-01 15:02:20|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1643727750000|2022-02-01 15:02:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1643727760000|2022-02-01 15:02:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643727770000|2022-02-01 15:02:50|3605.5|3599.5|3604.6|3598.6|3605.5|3599.5|3604.6|3598.6|4
1643727780000|2022-02-01 15:03:00|3604.4|3598.4|3605.3|3599.3|3606.5|3600.5|3603.8|3597.8|11
1643727790000|2022-02-01 15:03:10|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|4
1643727800000|2022-02-01 15:03:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643727810000|2022-02-01 15:03:30|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1643727820000|2022-02-01 15:03:40|3604.4|3598.4|3604.5|3598.5|3604.5|3598.5|3604.4|3598.4|2
1643727850000|2022-02-01 15:04:10|3604|3598|3604|3598|3604.5|3598.5|3603.4|3597.4|5
1643727860000|2022-02-01 15:04:20|3604.8|3598.8|3604.6|3598.6|3605|3599|3604.5|3598.5|5
1643727870000|2022-02-01 15:04:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643727890000|2022-02-01 15:04:50|3605.8|3599.8|3605.1|3599.1|3605.8|3599.8|3605.1|3599.1|2
1643727900000|2022-02-01 15:05:00|3605.5|3599.5|3606.8|3600.8|3607|3601|3605.5|3599.5|5
1643727910000|2022-02-01 15:05:10|3607|3601|3607.1|3601.1|3607.1|3601.1|3607|3601|2
1643727920000|2022-02-01 15:05:20|3607|3601|3605.3|3599.3|3607|3601|3605|3599|7
1643727940000|2022-02-01 15:05:40|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|2
1643727960000|2022-02-01 15:06:00|3606|3600|3605.3|3599.3|3606|3600|3605.3|3599.3|2
1643728020000|2022-02-01 15:07:00|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|4
1643728030000|2022-02-01 15:07:10|3606.3|3600.3|3607.3|3601.3|3607.4|3601.4|3606.3|3600.3|3
1643728040000|2022-02-01 15:07:20|3607|3601|3606.5|3600.5|3607|3601|3606.5|3600.5|3
1643728050000|2022-02-01 15:07:30|3606.6|3600.6|3607.3|3601.3|3607.3|3601.3|3606.6|3600.6|3
1643728070000|2022-02-01 15:07:50|3607.6|3601.6|3608.3|3602.3|3609|3603|3607.6|3601.6|4
1643728080000|2022-02-01 15:08:00|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.5|3602.5|3
1643728090000|2022-02-01 15:08:10|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|3
1643728100000|2022-02-01 15:08:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643728110000|2022-02-01 15:08:30|3610|3604|3609.9|3603.9|3610|3604|3609.9|3603.9|2
1643728120000|2022-02-01 15:08:40|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1643728130000|2022-02-01 15:08:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643728150000|2022-02-01 15:09:10|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1643728160000|2022-02-01 15:09:20|3607.8|3601.8|3608.3|3602.3|3608.9|3602.9|3607.3|3601.3|5
1643728180000|2022-02-01 15:09:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643728190000|2022-02-01 15:09:50|3608.3|3602.3|3607.6|3601.6|3608.3|3602.3|3607.6|3601.6|3
1643728200000|2022-02-01 15:10:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|4
1643728250000|2022-02-01 15:10:50|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1643728260000|2022-02-01 15:11:00|3607.3|3601.3|3606.5|3600.5|3608|3602|3606.5|3600.5|7
1643728270000|2022-02-01 15:11:10|3606.8|3600.8|3607.1|3601.1|3607.1|3601.1|3606.8|3600.8|2
1643728280000|2022-02-01 15:11:20|3606.4|3600.4|3606.3|3600.3|3606.4|3600.4|3606.3|3600.3|2
1643728290000|2022-02-01 15:11:30|3606.4|3600.4|3606|3600|3607|3601|3606|3600|3
1643728300000|2022-02-01 15:11:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643728310000|2022-02-01 15:11:50|3605.5|3599.5|3604.4|3598.4|3605.5|3599.5|3604.4|3598.4|4
1643728320000|2022-02-01 15:12:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643728350000|2022-02-01 15:12:30|3604.4|3598.4|3607.6|3601.6|3607.6|3601.6|3604.4|3598.4|6
1643728360000|2022-02-01 15:12:40|3608.3|3602.3|3608.4|3602.4|3608.4|3602.4|3608.3|3602.3|2
1643728370000|2022-02-01 15:12:50|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1643728380000|2022-02-01 15:13:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643728390000|2022-02-01 15:13:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643728410000|2022-02-01 15:13:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643728420000|2022-02-01 15:13:40|3608.4|3602.4|3607.5|3601.5|3608.4|3602.4|3607.5|3601.5|4
1643728430000|2022-02-01 15:13:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643728440000|2022-02-01 15:14:00|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|3
1643728450000|2022-02-01 15:14:10|3606.8|3600.8|3607.8|3601.8|3608.1|3602.1|3606.8|3600.8|6
1643728480000|2022-02-01 15:14:40|3608.1|3602.1|3608.3|3602.3|3608.3|3602.3|3608.1|3602.1|2
1643728530000|2022-02-01 15:15:30|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.3|3602.3|4
1643728550000|2022-02-01 15:15:50|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1643728570000|2022-02-01 15:16:10|3608.5|3602.5|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|6
1643728580000|2022-02-01 15:16:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643728590000|2022-02-01 15:16:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643728600000|2022-02-01 15:16:40|3608.9|3602.9|3608|3602|3608.9|3602.9|3608|3602|2
1643728610000|2022-02-01 15:16:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643728620000|2022-02-01 15:17:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643728630000|2022-02-01 15:17:10|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|3
1643728660000|2022-02-01 15:17:40|3608.4|3602.4|3611.1|3605.1|3611.1|3605.1|3607.5|3601.5|6
1643728670000|2022-02-01 15:17:50|3611|3605|3612|3606|3612|3606|3611|3605|2
1643728680000|2022-02-01 15:18:00|3612.3|3606.3|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|6
1643728690000|2022-02-01 15:18:10|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3611.1|3605.1|2
1643728710000|2022-02-01 15:18:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643728720000|2022-02-01 15:18:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643728740000|2022-02-01 15:19:00|3612|3606|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|6
1643728760000|2022-02-01 15:19:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643728780000|2022-02-01 15:19:40|3611.6|3605.6|3611.3|3605.3|3611.6|3605.6|3611.3|3605.3|6
1643728790000|2022-02-01 15:19:50|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1643728800000|2022-02-01 15:20:00|3609.8|3603.8|3611.3|3605.3|3611.3|3605.3|3609.6|3603.6|4
1643728810000|2022-02-01 15:20:10|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643728820000|2022-02-01 15:20:20|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|4
1643728830000|2022-02-01 15:20:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643728840000|2022-02-01 15:20:40|3611.9|3605.9|3611.3|3605.3|3611.9|3605.9|3611.3|3605.3|3
1643728890000|2022-02-01 15:21:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643728930000|2022-02-01 15:22:10|3610.8|3604.8|3611|3605|3611|3605|3610.6|3604.6|4
1643728950000|2022-02-01 15:22:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643728970000|2022-02-01 15:22:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643728980000|2022-02-01 15:23:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643728990000|2022-02-01 15:23:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1643729000000|2022-02-01 15:23:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643729020000|2022-02-01 15:23:40|3609.9|3603.9|3609.5|3603.5|3609.9|3603.9|3609.5|3603.5|2
1643729040000|2022-02-01 15:24:00|3609.9|3603.9|3611|3605|3611|3605|3609.9|3603.9|2
1643729050000|2022-02-01 15:24:10|3610.6|3604.6|3610.8|3604.8|3610.8|3604.8|3609.6|3603.6|8
1643729060000|2022-02-01 15:24:20|3611.3|3605.3|3612|3606|3612.1|3606.1|3611.3|3605.3|5
1643729070000|2022-02-01 15:24:30|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.6|3605.6|4
1643729080000|2022-02-01 15:24:40|3612|3606|3611.1|3605.1|3612.3|3606.3|3611.1|3605.1|4
1643729100000|2022-02-01 15:25:00|3610.9|3604.9|3611.9|3605.9|3611.9|3605.9|3610.9|3604.9|4
1643729130000|2022-02-01 15:25:30|3612.1|3606.1|3612.5|3606.5|3612.5|3606.5|3612.1|3606.1|2
1643729140000|2022-02-01 15:25:40|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.8|3605.8|4
1643729150000|2022-02-01 15:25:50|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|3
1643729160000|2022-02-01 15:26:00|3612|3606|3611|3605|3612|3606|3610.8|3604.8|5
1643729170000|2022-02-01 15:26:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643729180000|2022-02-01 15:26:20|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.1|3604.1|4
1643729190000|2022-02-01 15:26:30|3610.6|3604.6|3610.3|3604.3|3610.6|3604.6|3610.3|3604.3|3
1643729200000|2022-02-01 15:26:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643729230000|2022-02-01 15:27:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643729280000|2022-02-01 15:28:00|3609.9|3603.9|3610.8|3604.8|3611|3605|3609.9|3603.9|5
1643729310000|2022-02-01 15:28:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643729320000|2022-02-01 15:28:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643729340000|2022-02-01 15:29:00|3611.8|3605.8|3612.4|3606.4|3612.4|3606.4|3611.8|3605.8|3
1643729350000|2022-02-01 15:29:10|3612.6|3606.6|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|3
1643729360000|2022-02-01 15:29:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1643729370000|2022-02-01 15:29:30|3611.8|3605.8|3612.1|3606.1|3612.1|3606.1|3611.5|3605.5|4
1643729380000|2022-02-01 15:29:40|3612|3606|3612|3606|3612|3606|3611.5|3605.5|3
1643729390000|2022-02-01 15:29:50|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|3
1643729400000|2022-02-01 15:30:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643729420000|2022-02-01 15:30:20|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1643729430000|2022-02-01 15:30:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643729440000|2022-02-01 15:30:40|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|3
1643729460000|2022-02-01 15:31:00|3612.8|3606.8|3612.5|3606.5|3612.9|3606.9|3612.5|3606.5|3
1643729490000|2022-02-01 15:31:30|3612.6|3606.6|3612.8|3606.8|3612.8|3606.8|3612.6|3606.6|2
1643729500000|2022-02-01 15:31:40|3613.5|3607.5|3611.8|3605.8|3613.5|3607.5|3611.8|3605.8|4
1643729520000|2022-02-01 15:32:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643729530000|2022-02-01 15:32:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643729540000|2022-02-01 15:32:20|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|3
1643729550000|2022-02-01 15:32:30|3611.8|3605.8|3610.3|3604.3|3611.8|3605.8|3609.9|3603.9|4
1643729560000|2022-02-01 15:32:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1643729570000|2022-02-01 15:32:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643729580000|2022-02-01 15:33:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643729590000|2022-02-01 15:33:10|3610|3604|3610.5|3604.5|3610.6|3604.6|3610|3604|5
1643729600000|2022-02-01 15:33:20|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|8
1643729610000|2022-02-01 15:33:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643729620000|2022-02-01 15:33:40|3608.6|3602.6|3609.6|3603.6|3609.6|3603.6|3608.6|3602.6|5
1643729630000|2022-02-01 15:33:50|3610|3604|3609|3603|3610|3604|3609|3603|4
1643729640000|2022-02-01 15:34:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1643729650000|2022-02-01 15:34:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643729660000|2022-02-01 15:34:20|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|3
1643729670000|2022-02-01 15:34:30|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643729680000|2022-02-01 15:34:40|3608.6|3602.6|3608|3602|3608.6|3602.6|3607.5|3601.5|4
1643729690000|2022-02-01 15:34:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643729700000|2022-02-01 15:35:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643729710000|2022-02-01 15:35:10|3608.9|3602.9|3609.9|3603.9|3609.9|3603.9|3608.9|3602.9|3
1643729730000|2022-02-01 15:35:30|3609.8|3603.8|3610|3604|3610|3604|3609.1|3603.1|6
1643729740000|2022-02-01 15:35:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643729760000|2022-02-01 15:36:00|3610|3604|3608.5|3602.5|3610|3604|3608.4|3602.4|9
1643729830000|2022-02-01 15:37:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643729840000|2022-02-01 15:37:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643729860000|2022-02-01 15:37:40|3609.4|3603.4|3610.5|3604.5|3610.5|3604.5|3609.4|3603.4|2
1643729870000|2022-02-01 15:37:50|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|7
1643729880000|2022-02-01 15:38:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643729890000|2022-02-01 15:38:10|3610.5|3604.5|3610.1|3604.1|3610.5|3604.5|3610.1|3604.1|2
1643729910000|2022-02-01 15:38:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.1|3604.1|3
1643729960000|2022-02-01 15:39:20|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1643729980000|2022-02-01 15:39:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643729990000|2022-02-01 15:39:50|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643730000000|2022-02-01 15:40:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643730020000|2022-02-01 15:40:20|3609.9|3603.9|3610.3|3604.3|3610.6|3604.6|3609.9|3603.9|4
1643730030000|2022-02-01 15:40:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1643730050000|2022-02-01 15:40:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643730060000|2022-02-01 15:41:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1643730070000|2022-02-01 15:41:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643730080000|2022-02-01 15:41:20|3609.4|3603.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|2
1643730090000|2022-02-01 15:41:30|3610.1|3604.1|3609|3603|3610.1|3604.1|3609|3603|3
1643730100000|2022-02-01 15:41:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643730120000|2022-02-01 15:42:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643730130000|2022-02-01 15:42:10|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643730140000|2022-02-01 15:42:20|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|6
1643730150000|2022-02-01 15:42:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643730160000|2022-02-01 15:42:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643730170000|2022-02-01 15:42:50|3609.1|3603.1|3608.3|3602.3|3609.1|3603.1|3608.3|3602.3|4
1643730180000|2022-02-01 15:43:00|3608.1|3602.1|3608|3602|3608.1|3602.1|3607.5|3601.5|3
1643730190000|2022-02-01 15:43:10|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1643730200000|2022-02-01 15:43:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643730210000|2022-02-01 15:43:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643730230000|2022-02-01 15:43:50|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|2
1643730240000|2022-02-01 15:44:00|3607.8|3601.8|3607.6|3601.6|3608.3|3602.3|3607.6|3601.6|5
1643730250000|2022-02-01 15:44:10|3607.3|3601.3|3606.9|3600.9|3607.3|3601.3|3606.3|3600.3|4
1643730270000|2022-02-01 15:44:30|3606.8|3600.8|3607.6|3601.6|3607.6|3601.6|3606.5|3600.5|4
1643730280000|2022-02-01 15:44:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643730290000|2022-02-01 15:44:50|3608.8|3602.8|3608.9|3602.9|3609.3|3603.3|3608.8|3602.8|3
1643730300000|2022-02-01 15:45:00|3609.1|3603.1|3610.4|3604.4|3610.5|3604.5|3609.1|3603.1|5
1643730310000|2022-02-01 15:45:10|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1643730320000|2022-02-01 15:45:20|3610.1|3604.1|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|9
1643730330000|2022-02-01 15:45:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1643730350000|2022-02-01 15:45:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643730360000|2022-02-01 15:46:00|3609.3|3603.3|3609.8|3603.8|3610|3604|3608.6|3602.6|9
1643730370000|2022-02-01 15:46:10|3609.5|3603.5|3609.4|3603.4|3609.8|3603.8|3609.4|3603.4|4
1643730380000|2022-02-01 15:46:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643730390000|2022-02-01 15:46:30|3609.8|3603.8|3609.4|3603.4|3609.8|3603.8|3609.4|3603.4|6
1643730410000|2022-02-01 15:46:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1643730420000|2022-02-01 15:47:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643730430000|2022-02-01 15:47:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643730440000|2022-02-01 15:47:20|3610.6|3604.6|3610.8|3604.8|3610.8|3604.8|3610.6|3604.6|2
1643730450000|2022-02-01 15:47:30|3610.6|3604.6|3610.8|3604.8|3610.9|3604.9|3610.1|3604.1|6
1643730460000|2022-02-01 15:47:40|3611.3|3605.3|3611.4|3605.4|3611.4|3605.4|3610.5|3604.5|5
1643730470000|2022-02-01 15:47:50|3611.1|3605.1|3610.8|3604.8|3611.1|3605.1|3610.8|3604.8|3
1643730480000|2022-02-01 15:48:00|3610.5|3604.5|3611|3605|3611|3605|3610.3|3604.3|3
1643730490000|2022-02-01 15:48:10|3610.8|3604.8|3611|3605|3611|3605|3610.3|3604.3|5
1643730500000|2022-02-01 15:48:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643730510000|2022-02-01 15:48:30|3611|3605|3610.9|3604.9|3611|3605|3610.9|3604.9|2
1643730520000|2022-02-01 15:48:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643730560000|2022-02-01 15:49:20|3610.4|3604.4|3610.9|3604.9|3611.1|3605.1|3610.4|3604.4|3
1643730580000|2022-02-01 15:49:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643730600000|2022-02-01 15:50:00|3611.1|3605.1|3610.5|3604.5|3611.1|3605.1|3610.1|3604.1|7
1643730610000|2022-02-01 15:50:10|3611.3|3605.3|3611|3605|3611.4|3605.4|3611|3605|4
1643730620000|2022-02-01 15:50:20|3610.9|3604.9|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|5
1643730630000|2022-02-01 15:50:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|6
1643730640000|2022-02-01 15:50:40|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|3
1643730650000|2022-02-01 15:50:50|3611|3605|3612.3|3606.3|3612.3|3606.3|3611|3605|2
1643730660000|2022-02-01 15:51:00|3612.6|3606.6|3612.3|3606.3|3613|3607|3612.3|3606.3|6
1643730670000|2022-02-01 15:51:10|3612.5|3606.5|3611.9|3605.9|3612.5|3606.5|3611.4|3605.4|5
1643730680000|2022-02-01 15:51:20|3611.6|3605.6|3611.3|3605.3|3611.6|3605.6|3610.9|3604.9|4
1643730690000|2022-02-01 15:51:30|3611.8|3605.8|3611.1|3605.1|3612.3|3606.3|3611.1|3605.1|5
1643730700000|2022-02-01 15:51:40|3611.4|3605.4|3610.5|3604.5|3611.4|3605.4|3610.5|3604.5|5
1643730710000|2022-02-01 15:51:50|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|3
1643730720000|2022-02-01 15:52:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643730730000|2022-02-01 15:52:10|3610|3604|3609|3603|3610|3604|3608.4|3602.4|5
1643730740000|2022-02-01 15:52:20|3608.8|3602.8|3606.9|3600.9|3608.8|3602.8|3606.9|3600.9|7
1643730750000|2022-02-01 15:52:30|3606.4|3600.4|3607.3|3601.3|3607.3|3601.3|3606.4|3600.4|6
1643730760000|2022-02-01 15:52:40|3607.9|3601.9|3608.5|3602.5|3608.5|3602.5|3607.9|3601.9|2
1643730770000|2022-02-01 15:52:50|3609.4|3603.4|3610.6|3604.6|3611|3605|3609.3|3603.3|6
1643730780000|2022-02-01 15:53:00|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.5|3603.5|3
1643730790000|2022-02-01 15:53:10|3610|3604|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|4
1643730800000|2022-02-01 15:53:20|3610.3|3604.3|3608.9|3602.9|3610.3|3604.3|3608.9|3602.9|5
1643730810000|2022-02-01 15:53:30|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.5|3601.5|5
1643730820000|2022-02-01 15:53:40|3608|3602|3609|3603|3609.4|3603.4|3608|3602|5
1643730830000|2022-02-01 15:53:50|3608.9|3602.9|3608|3602|3609|3603|3608|3602|5
1643730840000|2022-02-01 15:54:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643730850000|2022-02-01 15:54:10|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.4|3601.4|5
1643730860000|2022-02-01 15:54:20|3607.5|3601.5|3608.8|3602.8|3608.8|3602.8|3607.5|3601.5|5
1643730870000|2022-02-01 15:54:30|3608.1|3602.1|3608.8|3602.8|3608.8|3602.8|3608.1|3602.1|3
1643730880000|2022-02-01 15:54:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643730890000|2022-02-01 15:54:50|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|3
1643730900000|2022-02-01 15:55:00|3608.5|3602.5|3606.3|3600.3|3608.5|3602.5|3605.8|3599.8|8
1643730910000|2022-02-01 15:55:10|3605.8|3599.8|3605.5|3599.5|3606.3|3600.3|3605.3|3599.3|9
1643730920000|2022-02-01 15:55:20|3605|3599|3605|3599|3605|3599|3604.4|3598.4|7
1643730930000|2022-02-01 15:55:30|3604.8|3598.8|3605.1|3599.1|3605.1|3599.1|3604.3|3598.3|4
1643730940000|2022-02-01 15:55:40|3605|3599|3605.6|3599.6|3605.9|3599.9|3604.8|3598.8|8
1643730950000|2022-02-01 15:55:50|3605.5|3599.5|3604.1|3598.1|3605.8|3599.8|3604.1|3598.1|7
1643730960000|2022-02-01 15:56:00|3604.5|3598.5|3606|3600|3606|3600|3604.3|3598.3|7
1643730970000|2022-02-01 15:56:10|3606.3|3600.3|3604.3|3598.3|3606.4|3600.4|3604.3|3598.3|9
1643730980000|2022-02-01 15:56:20|3605.3|3599.3|3606.4|3600.4|3606.4|3600.4|3605.3|3599.3|2
1643730990000|2022-02-01 15:56:30|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|5
1643731000000|2022-02-01 15:56:40|3605.6|3599.6|3606.6|3600.6|3606.6|3600.6|3605.6|3599.6|3
1643731010000|2022-02-01 15:56:50|3606.5|3600.5|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|4
1643731020000|2022-02-01 15:57:00|3606|3600|3606.6|3600.6|3606.8|3600.8|3606|3600|7
1643731030000|2022-02-01 15:57:10|3606.4|3600.4|3605.6|3599.6|3606.6|3600.6|3605.6|3599.6|8
1643731040000|2022-02-01 15:57:20|3605.4|3599.4|3606.4|3600.4|3606.4|3600.4|3605.4|3599.4|4
1643731050000|2022-02-01 15:57:30|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|2
1643731060000|2022-02-01 15:57:40|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1643731070000|2022-02-01 15:57:50|3606.6|3600.6|3605.9|3599.9|3606.8|3600.8|3605.9|3599.9|4
1643731080000|2022-02-01 15:58:00|3605.8|3599.8|3607|3601|3607|3601|3605.3|3599.3|3
1643731090000|2022-02-01 15:58:10|3607.8|3601.8|3606.6|3600.6|3607.8|3601.8|3606.6|3600.6|5
1643731100000|2022-02-01 15:58:20|3606.5|3600.5|3607.1|3601.1|3607.1|3601.1|3606.3|3600.3|5
1643731110000|2022-02-01 15:58:30|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.3|3601.3|13
1643731120000|2022-02-01 15:58:40|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607|3601|3
1643731130000|2022-02-01 15:58:50|3607.1|3601.1|3606.6|3600.6|3607.1|3601.1|3606.6|3600.6|3
1643731140000|2022-02-01 15:59:00|3606.4|3600.4|3605.8|3599.8|3606.4|3600.4|3605.8|3599.8|2
1643731150000|2022-02-01 15:59:10|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.4|3599.4|4
1643731160000|2022-02-01 15:59:20|3606.1|3600.1|3605.8|3599.8|3606.1|3600.1|3604.5|3598.5|9
1643731170000|2022-02-01 15:59:30|3605.4|3599.4|3605.5|3599.5|3606|3600|3604.9|3598.9|7
1643731180000|2022-02-01 15:59:40|3605.3|3599.3|3607.5|3601.5|3607.8|3601.8|3605.3|3599.3|6
1643731190000|2022-02-01 15:59:50|3607.3|3601.3|3606.3|3600.3|3607.3|3601.3|3606.1|3600.1|10
1643731200000|2022-02-01 16:00:00|3606.5|3600.5|3607|3601|3607|3601|3605.9|3599.9|5
1643731210000|2022-02-01 16:00:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643731220000|2022-02-01 16:00:20|3606.6|3600.6|3606.3|3600.3|3606.9|3600.9|3606|3600|4
1643731240000|2022-02-01 16:00:40|3606.6|3600.6|3607|3601|3607|3601|3606.3|3600.3|4
1643731270000|2022-02-01 16:01:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643731280000|2022-02-01 16:01:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643731310000|2022-02-01 16:01:50|3606.8|3600.8|3606.9|3600.9|3606.9|3600.9|3606|3600|4
1643731320000|2022-02-01 16:02:00|3607|3601|3607|3601|3607|3601|3606.8|3600.8|3
1643731330000|2022-02-01 16:02:10|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643731340000|2022-02-01 16:02:20|3607|3601|3605.6|3599.6|3607|3601|3605.6|3599.6|6
1643731350000|2022-02-01 16:02:30|3606.5|3600.5|3606.9|3600.9|3606.9|3600.9|3606.5|3600.5|2
1643731360000|2022-02-01 16:02:40|3606.8|3600.8|3606.9|3600.9|3606.9|3600.9|3606.8|3600.8|2
1643731370000|2022-02-01 16:02:50|3606.6|3600.6|3606|3600|3606.6|3600.6|3606|3600|4
1643731380000|2022-02-01 16:03:00|3605.8|3599.8|3607|3601|3607|3601|3605.6|3599.6|6
1643731390000|2022-02-01 16:03:10|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643731400000|2022-02-01 16:03:20|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606|3600|5
1643731410000|2022-02-01 16:03:30|3606|3600|3606|3600|3606|3600|3605.6|3599.6|5
1643731420000|2022-02-01 16:03:40|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1643731430000|2022-02-01 16:03:50|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643731440000|2022-02-01 16:04:00|3607|3601|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|3
1643731450000|2022-02-01 16:04:10|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1643731460000|2022-02-01 16:04:20|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|4
1643731470000|2022-02-01 16:04:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1643731490000|2022-02-01 16:04:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.5|3600.5|4
1643731500000|2022-02-01 16:05:00|3606.9|3600.9|3606.5|3600.5|3606.9|3600.9|3606.5|3600.5|2
1643731510000|2022-02-01 16:05:10|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643731520000|2022-02-01 16:05:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643731530000|2022-02-01 16:05:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643731540000|2022-02-01 16:05:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|3
1643731550000|2022-02-01 16:05:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643731560000|2022-02-01 16:06:00|3605.3|3599.3|3604.4|3598.4|3605.3|3599.3|3603.9|3597.9|5
1643731590000|2022-02-01 16:06:30|3604.1|3598.1|3605.3|3599.3|3605.4|3599.4|3604.1|3598.1|3
1643731600000|2022-02-01 16:06:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643731620000|2022-02-01 16:07:00|3606|3600|3605.1|3599.1|3606|3600|3605.1|3599.1|4
1643731630000|2022-02-01 16:07:10|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1643731640000|2022-02-01 16:07:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643731660000|2022-02-01 16:07:40|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|3
1643731680000|2022-02-01 16:08:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643731690000|2022-02-01 16:08:10|3604.1|3598.1|3605.5|3599.5|3605.5|3599.5|3604.1|3598.1|2
1643731700000|2022-02-01 16:08:20|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1643731720000|2022-02-01 16:08:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643731740000|2022-02-01 16:09:00|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|2
1643731750000|2022-02-01 16:09:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643731760000|2022-02-01 16:09:20|3604.6|3598.6|3604.9|3598.9|3605|3599|3604.6|3598.6|3
1643731770000|2022-02-01 16:09:30|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|2
1643731810000|2022-02-01 16:10:10|3605.1|3599.1|3604.6|3598.6|3605.3|3599.3|3604.6|3598.6|4
1643731820000|2022-02-01 16:10:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643731830000|2022-02-01 16:10:30|3605.1|3599.1|3605.5|3599.5|3605.5|3599.5|3605.1|3599.1|3
1643731840000|2022-02-01 16:10:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643731850000|2022-02-01 16:10:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643731870000|2022-02-01 16:11:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643731880000|2022-02-01 16:11:20|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.3|3599.3|7
1643731890000|2022-02-01 16:11:30|3605.9|3599.9|3606.1|3600.1|3606.5|3600.5|3605.9|3599.9|5
1643731910000|2022-02-01 16:11:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643731920000|2022-02-01 16:12:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643731930000|2022-02-01 16:12:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643731940000|2022-02-01 16:12:20|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|6
1643731950000|2022-02-01 16:12:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|3
1643731960000|2022-02-01 16:12:40|3606.5|3600.5|3605.6|3599.6|3606.5|3600.5|3605.6|3599.6|3
1643731980000|2022-02-01 16:13:00|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|2
1643731990000|2022-02-01 16:13:10|3606|3600|3606.1|3600.1|3606.5|3600.5|3606|3600|3
1643732010000|2022-02-01 16:13:30|3605.9|3599.9|3606.5|3600.5|3606.8|3600.8|3605.9|3599.9|8
1643732020000|2022-02-01 16:13:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643732040000|2022-02-01 16:14:00|3606.9|3600.9|3607|3601|3607|3601|3606.9|3600.9|2
1643732050000|2022-02-01 16:14:10|3607.4|3601.4|3608.8|3602.8|3608.8|3602.8|3607.4|3601.4|5
1643732070000|2022-02-01 16:14:30|3608.6|3602.6|3608.8|3602.8|3608.8|3602.8|3608.6|3602.6|2
1643732090000|2022-02-01 16:14:50|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|3
1643732100000|2022-02-01 16:15:00|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|3
1643732120000|2022-02-01 16:15:20|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.5|3601.5|4
1643732140000|2022-02-01 16:15:40|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1643732150000|2022-02-01 16:15:50|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643732160000|2022-02-01 16:16:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643732170000|2022-02-01 16:16:10|3606.8|3600.8|3607.1|3601.1|3607.3|3601.3|3606.8|3600.8|3
1643732190000|2022-02-01 16:16:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643732210000|2022-02-01 16:16:50|3607|3601|3606.5|3600.5|3607|3601|3606.5|3600.5|3
1643732260000|2022-02-01 16:17:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643732270000|2022-02-01 16:17:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643732280000|2022-02-01 16:18:00|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643732310000|2022-02-01 16:18:30|3606.5|3600.5|3606|3600|3606.5|3600.5|3604.6|3598.6|7
1643732330000|2022-02-01 16:18:50|3606.5|3600.5|3606.5|3600.5|3606.6|3600.6|3606.5|3600.5|3
1643732340000|2022-02-01 16:19:00|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643732350000|2022-02-01 16:19:10|3604.9|3598.9|3605.5|3599.5|3605.5|3599.5|3604.9|3598.9|2
1643732360000|2022-02-01 16:19:20|3605.4|3599.4|3605.1|3599.1|3605.5|3599.5|3605.1|3599.1|3
1643732380000|2022-02-01 16:19:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643732400000|2022-02-01 16:20:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643732420000|2022-02-01 16:20:20|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643732430000|2022-02-01 16:20:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|4
1643732440000|2022-02-01 16:20:40|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1643732460000|2022-02-01 16:21:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1643732470000|2022-02-01 16:21:10|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1643732480000|2022-02-01 16:21:20|3604.1|3598.1|3602.3|3596.3|3604.1|3598.1|3602.3|3596.3|5
1643732490000|2022-02-01 16:21:30|3601.8|3595.8|3602.9|3596.9|3602.9|3596.9|3600.4|3594.4|7
1643732500000|2022-02-01 16:21:40|3603.3|3597.3|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|3
1643732510000|2022-02-01 16:21:50|3603|3597|3603.4|3597.4|3603.6|3597.6|3603|3597|3
1643732520000|2022-02-01 16:22:00|3603.9|3597.9|3603.8|3597.8|3604|3598|3603.8|3597.8|3
1643732530000|2022-02-01 16:22:10|3603.5|3597.5|3602.4|3596.4|3603.5|3597.5|3602.4|3596.4|3
1643732540000|2022-02-01 16:22:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1643732550000|2022-02-01 16:22:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643732560000|2022-02-01 16:22:40|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1643732580000|2022-02-01 16:23:00|3602.9|3596.9|3602.3|3596.3|3602.9|3596.9|3602.3|3596.3|3
1643732590000|2022-02-01 16:23:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643732620000|2022-02-01 16:23:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643732630000|2022-02-01 16:23:50|3601.6|3595.6|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|3
1643732640000|2022-02-01 16:24:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1643732660000|2022-02-01 16:24:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643732670000|2022-02-01 16:24:30|3602.1|3596.1|3602.3|3596.3|3602.3|3596.3|3601.9|3595.9|4
1643732680000|2022-02-01 16:24:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643732700000|2022-02-01 16:25:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643732710000|2022-02-01 16:25:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1643732720000|2022-02-01 16:25:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643732730000|2022-02-01 16:25:30|3601.1|3595.1|3599.3|3593.3|3601.1|3595.1|3599.3|3593.3|3
1643732740000|2022-02-01 16:25:40|3598.9|3592.9|3600|3594|3600|3594|3598.9|3592.9|2
1643732760000|2022-02-01 16:26:00|3599.6|3593.6|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1643732780000|2022-02-01 16:26:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643732790000|2022-02-01 16:26:30|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1643732800000|2022-02-01 16:26:40|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|3
1643732830000|2022-02-01 16:27:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643732860000|2022-02-01 16:27:40|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|3
1643732870000|2022-02-01 16:27:50|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1643732890000|2022-02-01 16:28:10|3598.4|3592.4|3598.5|3592.5|3599|3593|3597.4|3591.4|5
1643732900000|2022-02-01 16:28:20|3597.5|3591.5|3596.6|3590.6|3597.5|3591.5|3596.6|3590.6|2
1643732930000|2022-02-01 16:28:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1643732940000|2022-02-01 16:29:00|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.8|3589.8|2
1643732950000|2022-02-01 16:29:10|3594.6|3588.6|3595.3|3589.3|3595.3|3589.3|3594.6|3588.6|2
1643732990000|2022-02-01 16:29:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1643733000000|2022-02-01 16:30:00|3594.8|3588.8|3593.5|3587.5|3594.8|3588.8|3593.5|3587.5|3
1643733020000|2022-02-01 16:30:20|3592.6|3586.6|3593.8|3587.8|3593.8|3587.8|3592.6|3586.6|2
1643733030000|2022-02-01 16:30:30|3593.5|3587.5|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|3
1643733060000|2022-02-01 16:31:00|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1643733080000|2022-02-01 16:31:20|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1643733110000|2022-02-01 16:31:50|3591.4|3585.4|3591.9|3585.9|3591.9|3585.9|3591.4|3585.4|2
1643733120000|2022-02-01 16:32:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1643733140000|2022-02-01 16:32:20|3591.4|3585.4|3591.5|3585.5|3591.5|3585.5|3591.4|3585.4|2
1643733160000|2022-02-01 16:32:40|3592.5|3586.5|3593.8|3587.8|3594.6|3588.6|3592.5|3586.5|3
1643733170000|2022-02-01 16:32:50|3593.5|3587.5|3592.9|3586.9|3593.5|3587.5|3592.9|3586.9|5
1643733180000|2022-02-01 16:33:00|3592.5|3586.5|3594.1|3588.1|3594.1|3588.1|3592.3|3586.3|6
1643733190000|2022-02-01 16:33:10|3593.9|3587.9|3593.4|3587.4|3593.9|3587.9|3593.4|3587.4|3
1643733200000|2022-02-01 16:33:20|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1643733220000|2022-02-01 16:33:40|3593.1|3587.1|3593.4|3587.4|3593.6|3587.6|3593.1|3587.1|3
1643733260000|2022-02-01 16:34:20|3592.9|3586.9|3593.9|3587.9|3593.9|3587.9|3592.6|3586.6|5
1643733270000|2022-02-01 16:34:30|3595|3589|3595.3|3589.3|3595.4|3589.4|3595|3589|3
1643733290000|2022-02-01 16:34:50|3595.8|3589.8|3595.9|3589.9|3596.3|3590.3|3595.8|3589.8|4
1643733300000|2022-02-01 16:35:00|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643733350000|2022-02-01 16:35:50|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|3
1643733370000|2022-02-01 16:36:10|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1643733440000|2022-02-01 16:37:20|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1643733450000|2022-02-01 16:37:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1643733470000|2022-02-01 16:37:50|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1643733480000|2022-02-01 16:38:00|3594|3588|3594.8|3588.8|3595|3589|3594|3588|3
1643733520000|2022-02-01 16:38:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643733570000|2022-02-01 16:39:30|3595|3589|3596|3590|3596.3|3590.3|3595|3589|6
1643733590000|2022-02-01 16:39:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643733610000|2022-02-01 16:40:10|3595.3|3589.3|3594.9|3588.9|3595.3|3589.3|3594.9|3588.9|2
1643733620000|2022-02-01 16:40:20|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.3|3588.3|4
1643733630000|2022-02-01 16:40:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643733640000|2022-02-01 16:40:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643733650000|2022-02-01 16:40:50|3594|3588|3593.1|3587.1|3594|3588|3593.1|3587.1|3
1643733670000|2022-02-01 16:41:10|3593.4|3587.4|3594.8|3588.8|3594.8|3588.8|3593.4|3587.4|3
1643733680000|2022-02-01 16:41:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1643733730000|2022-02-01 16:42:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643733750000|2022-02-01 16:42:30|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1643733760000|2022-02-01 16:42:40|3595.9|3589.9|3597.3|3591.3|3597.3|3591.3|3595.9|3589.9|2
1643733770000|2022-02-01 16:42:50|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1643733780000|2022-02-01 16:43:00|3597.8|3591.8|3597.6|3591.6|3598|3592|3597.6|3591.6|4
1643733790000|2022-02-01 16:43:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643733820000|2022-02-01 16:43:40|3598.3|3592.3|3598.4|3592.4|3598.4|3592.4|3598.3|3592.3|2
1643733840000|2022-02-01 16:44:00|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1643733850000|2022-02-01 16:44:10|3597.6|3591.6|3597.8|3591.8|3597.8|3591.8|3597.6|3591.6|2
1643733870000|2022-02-01 16:44:30|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643733890000|2022-02-01 16:44:50|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|3
1643733900000|2022-02-01 16:45:00|3598.8|3592.8|3598.1|3592.1|3598.8|3592.8|3598|3592|4
1643733930000|2022-02-01 16:45:30|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1643733940000|2022-02-01 16:45:40|3598|3592|3598.1|3592.1|3598.1|3592.1|3598|3592|2
1643733960000|2022-02-01 16:46:00|3598|3592|3598|3592|3598|3592|3598|3592|1
1643733980000|2022-02-01 16:46:20|3597.6|3591.6|3598.5|3592.5|3598.5|3592.5|3597.6|3591.6|2
1643733990000|2022-02-01 16:46:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643734000000|2022-02-01 16:46:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643734020000|2022-02-01 16:47:00|3598|3592|3597.4|3591.4|3598|3592|3597.4|3591.4|3
1643734030000|2022-02-01 16:47:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643734040000|2022-02-01 16:47:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643734050000|2022-02-01 16:47:30|3597.3|3591.3|3599|3593|3599|3593|3597.3|3591.3|2
1643734080000|2022-02-01 16:48:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643734090000|2022-02-01 16:48:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643734100000|2022-02-01 16:48:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1643734110000|2022-02-01 16:48:30|3601.3|3595.3|3601.3|3595.3|3602.1|3596.1|3601.3|3595.3|6
1643734130000|2022-02-01 16:48:50|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1643734150000|2022-02-01 16:49:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643734160000|2022-02-01 16:49:20|3600.9|3594.9|3601.9|3595.9|3601.9|3595.9|3600.9|3594.9|3
1643734180000|2022-02-01 16:49:40|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.5|3595.5|3
1643734190000|2022-02-01 16:49:50|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.8|3595.8|3
1643734200000|2022-02-01 16:50:00|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602|3596|3
1643734210000|2022-02-01 16:50:10|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601.8|3595.8|3
1643734220000|2022-02-01 16:50:20|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1643734230000|2022-02-01 16:50:30|3602.9|3596.9|3602.8|3596.8|3603.4|3597.4|3602|3596|7
1643734240000|2022-02-01 16:50:40|3603.1|3597.1|3604.6|3598.6|3604.6|3598.6|3603.1|3597.1|3
1643734260000|2022-02-01 16:51:00|3606.1|3600.1|3606.8|3600.8|3606.9|3600.9|3606|3600|6
1643734270000|2022-02-01 16:51:10|3606|3600|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|4
1643734280000|2022-02-01 16:51:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1643734290000|2022-02-01 16:51:30|3606.9|3600.9|3605.1|3599.1|3606.9|3600.9|3605.1|3599.1|6
1643734300000|2022-02-01 16:51:40|3604.9|3598.9|3603.5|3597.5|3604.9|3598.9|3603.3|3597.3|5
1643734310000|2022-02-01 16:51:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643734330000|2022-02-01 16:52:10|3603|3597|3602.9|3596.9|3603|3597|3602.9|3596.9|2
1643734380000|2022-02-01 16:53:00|3603|3597|3603|3597|3603|3597|3603|3597|1
1643734430000|2022-02-01 16:53:50|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643734440000|2022-02-01 16:54:00|3602.8|3596.8|3601.1|3595.1|3602.8|3596.8|3601.1|3595.1|3
1643734450000|2022-02-01 16:54:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1643734460000|2022-02-01 16:54:20|3600.3|3594.3|3599.3|3593.3|3600.3|3594.3|3599|3593|5
1643734470000|2022-02-01 16:54:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643734480000|2022-02-01 16:54:40|3598.3|3592.3|3597.4|3591.4|3598.3|3592.3|3597.4|3591.4|2
1643734490000|2022-02-01 16:54:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643734500000|2022-02-01 16:55:00|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|4
1643734510000|2022-02-01 16:55:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1643734520000|2022-02-01 16:55:20|3596.5|3590.5|3598.5|3592.5|3598.5|3592.5|3596.3|3590.3|10
1643734530000|2022-02-01 16:55:30|3598.3|3592.3|3598.1|3592.1|3598.3|3592.3|3598|3592|4
1643734580000|2022-02-01 16:56:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643734590000|2022-02-01 16:56:30|3598.3|3592.3|3598.4|3592.4|3598.4|3592.4|3598.3|3592.3|2
1643734600000|2022-02-01 16:56:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643734620000|2022-02-01 16:57:00|3598.4|3592.4|3598.3|3592.3|3598.4|3592.4|3598.3|3592.3|4
1643734640000|2022-02-01 16:57:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643734650000|2022-02-01 16:57:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643734690000|2022-02-01 16:58:10|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|4
1643734710000|2022-02-01 16:58:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643734730000|2022-02-01 16:58:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643734740000|2022-02-01 16:59:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643734790000|2022-02-01 16:59:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1643734800000|2022-02-01 17:00:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643734850000|2022-02-01 17:00:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1643734880000|2022-02-01 17:01:20|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643734890000|2022-02-01 17:01:30|3601|3595|3601.3|3595.3|3601.4|3595.4|3601|3595|4
1643734900000|2022-02-01 17:01:40|3601.1|3595.1|3600|3594|3601.1|3595.1|3600|3594|4
1643735020000|2022-02-01 17:03:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643735050000|2022-02-01 17:04:10|3598.9|3592.9|3599|3593|3599|3593|3598.9|3592.9|2
1643735060000|2022-02-01 17:04:20|3597.6|3591.6|3597.3|3591.3|3597.6|3591.6|3597.1|3591.1|4
1643735080000|2022-02-01 17:04:40|3597.1|3591.1|3595.5|3589.5|3597.1|3591.1|3595.5|3589.5|3
1643735090000|2022-02-01 17:04:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643735100000|2022-02-01 17:05:00|3594.9|3588.9|3596.3|3590.3|3596.3|3590.3|3594.9|3588.9|2
1643735140000|2022-02-01 17:05:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643735190000|2022-02-01 17:06:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643735360000|2022-02-01 17:09:20|3596.9|3590.9|3597.3|3591.3|3597.3|3591.3|3596.9|3590.9|2
1643735390000|2022-02-01 17:09:50|3596.9|3590.9|3598.5|3592.5|3598.5|3592.5|3596.9|3590.9|2
1643735450000|2022-02-01 17:10:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643735490000|2022-02-01 17:11:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643735530000|2022-02-01 17:12:10|3599.3|3593.3|3598.1|3592.1|3599.3|3593.3|3598.1|3592.1|3
1643735540000|2022-02-01 17:12:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643735590000|2022-02-01 17:13:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643735640000|2022-02-01 17:14:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643735670000|2022-02-01 17:14:30|3597.5|3591.5|3598.5|3592.5|3598.8|3592.8|3597.5|3591.5|9
1643735680000|2022-02-01 17:14:40|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|3
1643735690000|2022-02-01 17:14:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643735700000|2022-02-01 17:15:00|3599.9|3593.9|3600.8|3594.8|3600.8|3594.8|3599.9|3593.9|3
1643735720000|2022-02-01 17:15:20|3601.6|3595.6|3600.8|3594.8|3601.6|3595.6|3600.8|3594.8|2
1643735870000|2022-02-01 17:17:50|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1643735880000|2022-02-01 17:18:00|3598.6|3592.6|3597.3|3591.3|3598.6|3592.6|3597.3|3591.3|4
1643735910000|2022-02-01 17:18:30|3596.5|3590.5|3595.6|3589.6|3596.5|3590.5|3595.6|3589.6|2
1643735920000|2022-02-01 17:18:40|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1643735930000|2022-02-01 17:18:50|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|2
1643736000000|2022-02-01 17:20:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643736060000|2022-02-01 17:21:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643736070000|2022-02-01 17:21:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643736090000|2022-02-01 17:21:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643736100000|2022-02-01 17:21:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643736110000|2022-02-01 17:21:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643736160000|2022-02-01 17:22:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643736170000|2022-02-01 17:22:50|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|3
1643736180000|2022-02-01 17:23:00|3596.4|3590.4|3596.8|3590.8|3596.8|3590.8|3596.4|3590.4|2
1643736190000|2022-02-01 17:23:10|3598.3|3592.3|3597.4|3591.4|3598.3|3592.3|3597.3|3591.3|4
1643736220000|2022-02-01 17:23:40|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643736250000|2022-02-01 17:24:10|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1643736270000|2022-02-01 17:24:30|3598.8|3592.8|3598|3592|3598.8|3592.8|3597.8|3591.8|3
1643736290000|2022-02-01 17:24:50|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|2
1643736300000|2022-02-01 17:25:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643736320000|2022-02-01 17:25:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643736570000|2022-02-01 17:29:30|3597.6|3591.6|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|2
1643736610000|2022-02-01 17:30:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1643736630000|2022-02-01 17:30:30|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643736730000|2022-02-01 17:32:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1643736740000|2022-02-01 17:32:20|3599.1|3593.1|3599.8|3593.8|3599.8|3593.8|3599.1|3593.1|2
1643736760000|2022-02-01 17:32:40|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643736780000|2022-02-01 17:33:00|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1643736790000|2022-02-01 17:33:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643736810000|2022-02-01 17:33:30|3599|3593|3597.9|3591.9|3599|3593|3597.9|3591.9|2
1643736860000|2022-02-01 17:34:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643736920000|2022-02-01 17:35:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643736930000|2022-02-01 17:35:30|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1643736990000|2022-02-01 17:36:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643737020000|2022-02-01 17:37:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643737060000|2022-02-01 17:37:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643737080000|2022-02-01 17:38:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643737100000|2022-02-01 17:38:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643737240000|2022-02-01 17:40:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643737280000|2022-02-01 17:41:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1643737340000|2022-02-01 17:42:20|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643737360000|2022-02-01 17:42:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643737380000|2022-02-01 17:43:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643737400000|2022-02-01 17:43:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1643737420000|2022-02-01 17:43:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643737430000|2022-02-01 17:43:50|3597.4|3591.4|3597|3591|3597.4|3591.4|3597|3591|2
1643737440000|2022-02-01 17:44:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643737450000|2022-02-01 17:44:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643737550000|2022-02-01 17:45:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643737580000|2022-02-01 17:46:20|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|3
1643737600000|2022-02-01 17:46:40|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643737830000|2022-02-01 17:50:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643737850000|2022-02-01 17:50:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643737930000|2022-02-01 17:52:10|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1643737950000|2022-02-01 17:52:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643737980000|2022-02-01 17:53:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1643737990000|2022-02-01 17:53:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643738100000|2022-02-01 17:55:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643738220000|2022-02-01 17:57:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1643738230000|2022-02-01 17:57:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643738240000|2022-02-01 17:57:20|3598|3592|3598.8|3592.8|3598.9|3592.9|3598|3592|4
1643738250000|2022-02-01 17:57:30|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|2
1643738270000|2022-02-01 17:57:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643738280000|2022-02-01 17:58:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1643738310000|2022-02-01 17:58:30|3600|3594|3600|3594|3600|3594|3600|3594|1
1643738340000|2022-02-01 17:59:00|3600.8|3594.8|3600|3594|3601|3595|3599.5|3593.5|7
1643738350000|2022-02-01 17:59:10|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|2
1643738360000|2022-02-01 17:59:20|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643763720000|2022-02-02 01:02:00|3601.3|3592.8|3601.8|3590.5|3601.8|3592.8|3601.3|3589|5
1643763730000|2022-02-02 01:02:10|3602||3602||3602||3602||1
1643763740000|2022-02-02 01:02:20||3591||3591||3591||3591|1
1643763750000|2022-02-02 01:02:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643763760000|2022-02-02 01:02:40|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|2
1643763780000|2022-02-02 01:03:00|3599.4|3593.4|3602|3593.8|3602|3593.8|3599.4|3593.4|2
1643763790000|2022-02-02 01:03:10|3601.3|3593|3595.5|3589.5|3601.3|3593|3595.5|3589|4
1643763800000|2022-02-02 01:03:20|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643763810000|2022-02-02 01:03:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643763830000|2022-02-02 01:03:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1643763900000|2022-02-02 01:05:00|3593.6|3587.6|3592.9|3586.9|3593.6|3587.6|3592.9|3586.9|2
1643763960000|2022-02-02 01:06:00|3592.6|3586.6|3591.5|3585.5|3592.6|3586.6|3590.4|3584.4|5
1643763970000|2022-02-02 01:06:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1643764010000|2022-02-02 01:06:50|3593.4|3587.4|3594.9|3588.9|3594.9|3588.9|3593.4|3587.4|2
1643764020000|2022-02-02 01:07:00|3594.6|3588.6|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|2
1643764620000|2022-02-02 01:17:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643764630000|2022-02-02 01:17:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643764680000|2022-02-02 01:18:00|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643764860000|2022-02-02 01:21:00|3597.1|3591.1|3600.8|3592|3600.8|3592|3597.1|3591.1|3
1643764870000|2022-02-02 01:21:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643765440000|2022-02-02 01:30:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643765470000|2022-02-02 01:31:10|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1643766140000|2022-02-02 01:42:20|3598.1|3592.1|3599.8|3593.8|3599.8|3593.8|3598.1|3592.1|2
1643766150000|2022-02-02 01:42:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643766970000|2022-02-02 01:56:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643767090000|2022-02-02 01:58:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643767770000|2022-02-02 02:09:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643767780000|2022-02-02 02:09:40|3601.4|3595.4|3602.4|3596.4|3602.4|3596.4|3601.4|3595.4|2
1643767790000|2022-02-02 02:09:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643767800000|2022-02-02 02:10:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643768090000|2022-02-02 02:14:50|3603.6|3597.6|3607.3|3599|3607.3|3599|3603.6|3597.6|3
1643768110000|2022-02-02 02:15:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643768260000|2022-02-02 02:17:40|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643768400000|2022-02-02 02:20:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643768630000|2022-02-02 02:23:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643768910000|2022-02-02 02:28:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643768970000|2022-02-02 02:29:30|3602.9|3596.9|3603.6|3597.6|3604.1|3598.1|3602.9|3596.9|3
1643770110000|2022-02-02 02:48:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643771030000|2022-02-02 03:03:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643771100000|2022-02-02 03:05:00|3602.6|3596.6|3602.3|3596.3|3602.6|3596.6|3602.3|3596.3|3
1643771120000|2022-02-02 03:05:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643771180000|2022-02-02 03:06:20|3602.1|3596.1|3603|3595|3603.1|3597.1|3601.6|3595|7
1643771200000|2022-02-02 03:06:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643771260000|2022-02-02 03:07:40|3602.1|3596.1|3603.3|3595.3|3603.3|3597.1|3602.1|3594.8|7
1643771270000|2022-02-02 03:07:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643771330000|2022-02-02 03:08:50|3603.4|3597.4|3603.5|3595|3603.5|3597.4|3602.1|3595|4
1643771340000|2022-02-02 03:09:00||3594.8||3594.8||3594.8||3594.8|1
1643771350000|2022-02-02 03:09:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643771410000|2022-02-02 03:10:10|3602.5|3596.5|3603.3|3595.3|3603.3|3596.5|3602.5|3595.3|2
1643771420000|2022-02-02 03:10:20|3602.1|3595|3602.1|3596.1|3602.1|3596.1|3602.1|3594.8|3
1643771430000|2022-02-02 03:10:30|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643771500000|2022-02-02 03:11:40|3601.9|3595.9|3601.8|3595.8|3602.6|3596.6|3601.1|3595.1|7
1643771510000|2022-02-02 03:11:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643771580000|2022-02-02 03:13:00|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3599.9|3593.9|4
1643771600000|2022-02-02 03:13:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643771670000|2022-02-02 03:14:30|3600.9|3594.9|3600.9|3594.9|3601.6|3595.6|3600.4|3594.4|6
1643771690000|2022-02-02 03:14:50|3601.1|3595.1|3602.4|3596.4|3602.4|3596.4|3601.1|3595.1|3
1643771750000|2022-02-02 03:15:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643771760000|2022-02-02 03:16:00|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3601.4|3595.4|7
1643771770000|2022-02-02 03:16:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643771800000|2022-02-02 03:16:40|3602.6|3596.6|3600.9|3594.9|3602.6|3596.6|3600.9|3594.9|3
1643771810000|2022-02-02 03:16:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1643771820000|2022-02-02 03:17:00|3601.1|3595.1|3602.1|3596.1|3602.1|3596.1|3601.1|3595.1|2
1643771860000|2022-02-02 03:17:40|3601.6|3595.6|3601.3|3595.3|3601.6|3595.6|3599.9|3593.9|10
1643771870000|2022-02-02 03:17:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1643771880000|2022-02-02 03:18:00|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643771950000|2022-02-02 03:19:10|3601.9|3595.9|3601.6|3595.6|3602.4|3596.4|3601.6|3595.6|3
1643771960000|2022-02-02 03:19:20|3602.4|3596.4|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|2
1643772030000|2022-02-02 03:20:30|3600.6|3594.6|3598.5|3592.5|3601.4|3595.4|3598|3592|9
1643772050000|2022-02-02 03:20:50|3598.1|3592.1|3599.4|3593.4|3599.4|3593.4|3597.1|3591.1|3
1643772160000|2022-02-02 03:22:40|3598.5|3592.5|3598.3|3592.3|3598.6|3592.6|3598.3|3592.3|4
1643772170000|2022-02-02 03:22:50|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643772260000|2022-02-02 03:24:20|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1643772270000|2022-02-02 03:24:30|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3598|3592|6
1643772280000|2022-02-02 03:24:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643772380000|2022-02-02 03:26:20|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3598.6|3592.6|7
1643772390000|2022-02-02 03:26:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643772490000|2022-02-02 03:28:10|3599.4|3593.4|3598.4|3592.4|3599.9|3593.9|3598.4|3592.4|7
1643772520000|2022-02-02 03:28:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643772540000|2022-02-02 03:29:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643772550000|2022-02-02 03:29:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643772610000|2022-02-02 03:30:10|3599.9|3593.9|3600|3594|3600.4|3594.4|3599.4|3593.4|5
1643772630000|2022-02-02 03:30:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643772740000|2022-02-02 03:32:20|3599.6|3593.6|3600.6|3594.6|3600.9|3594.9|3599.4|3593.4|6
1643772870000|2022-02-02 03:34:30|3599.6|3593.6|3600|3594|3600.6|3594.6|3599.6|3593.6|5
1643772880000|2022-02-02 03:34:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643773000000|2022-02-02 03:36:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643773010000|2022-02-02 03:36:50|3600.4|3594.4|3600.1|3594.1|3600.6|3594.6|3599.6|3593.6|4
1643773020000|2022-02-02 03:37:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643773150000|2022-02-02 03:39:10|3599.6|3593.6|3600.4|3594.4|3600.6|3594.6|3599.6|3593.6|6
1643773300000|2022-02-02 03:41:40|3599.6|3593.6|3600.1|3594.1|3600.6|3594.6|3599.6|3593.6|6
1643773380000|2022-02-02 03:43:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643773460000|2022-02-02 03:44:20|3600.1|3594.1|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1643773470000|2022-02-02 03:44:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643773480000|2022-02-02 03:44:40|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|2
1643773490000|2022-02-02 03:44:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643773630000|2022-02-02 03:47:10|3600.4|3594.4|3600.4|3594.4|3601.6|3595.6|3600.4|3594.4|4
1643773640000|2022-02-02 03:47:20|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|2
1643773700000|2022-02-02 03:48:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643773750000|2022-02-02 03:49:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643773820000|2022-02-02 03:50:20|3599.6|3593.6|3600.1|3594.1|3600.6|3594.6|3599.4|3593.4|6
1643773830000|2022-02-02 03:50:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643774010000|2022-02-02 03:53:30|3599.4|3593.4|3599.4|3593.4|3600.1|3594.1|3599.1|3593.1|5
1643774220000|2022-02-02 03:57:00|3598.9|3592.9|3600.1|3594.1|3600.1|3594.1|3598.6|3592.6|3
1643774240000|2022-02-02 03:57:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643774430000|2022-02-02 04:00:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643774450000|2022-02-02 04:00:50|3599.6|3593.6|3599.6|3593.6|3600.4|3594.4|3599.1|3593.1|7
1643774610000|2022-02-02 04:03:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643774630000|2022-02-02 04:03:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643774690000|2022-02-02 04:04:50|3599.1|3593.1|3600.4|3594.4|3600.4|3594.4|3599.1|3593.1|4
1643774710000|2022-02-02 04:05:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643774890000|2022-02-02 04:08:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643774910000|2022-02-02 04:08:30|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|2
1643774920000|2022-02-02 04:08:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643774940000|2022-02-02 04:09:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643774950000|2022-02-02 04:09:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643774960000|2022-02-02 04:09:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|4
1643774970000|2022-02-02 04:09:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643774980000|2022-02-02 04:09:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643774990000|2022-02-02 04:09:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1643775000000|2022-02-02 04:10:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775010000|2022-02-02 04:10:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775020000|2022-02-02 04:10:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775030000|2022-02-02 04:10:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775050000|2022-02-02 04:10:50|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775150000|2022-02-02 04:12:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775160000|2022-02-02 04:12:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775240000|2022-02-02 04:14:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775260000|2022-02-02 04:14:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|5
1643775270000|2022-02-02 04:14:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775420000|2022-02-02 04:17:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775440000|2022-02-02 04:17:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1643775450000|2022-02-02 04:17:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643775510000|2022-02-02 04:18:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643775520000|2022-02-02 04:18:40|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1643775530000|2022-02-02 04:18:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643775600000|2022-02-02 04:20:00|3600.9|3594.9|3601.5|3595.5|3602.4|3596.4|3600.6|3594.6|6
1643775610000|2022-02-02 04:20:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643775890000|2022-02-02 04:24:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643775980000|2022-02-02 04:26:20|3602.1|3596.1|3602.9|3596.9|3603.1|3597.1|3602.1|3596.1|4
1643776080000|2022-02-02 04:28:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643776110000|2022-02-02 04:28:30|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1643776180000|2022-02-02 04:29:40|3603.4|3597.4|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|3
1643776190000|2022-02-02 04:29:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643776220000|2022-02-02 04:30:20|3603.1|3597.1|3603.6|3597.6|3604.4|3598.4|3603.1|3597.1|3
1643776230000|2022-02-02 04:30:30|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643776250000|2022-02-02 04:30:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643776390000|2022-02-02 04:33:10|3603.1|3597.1|3604.3|3598.3|3604.3|3598.3|3603.1|3597.1|2
1643776410000|2022-02-02 04:33:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643776420000|2022-02-02 04:33:40|3602.4|3596.4|3603.9|3597.9|3603.9|3597.9|3602.4|3596.4|2
1643776430000|2022-02-02 04:33:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643776510000|2022-02-02 04:35:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643776620000|2022-02-02 04:37:00|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1643776670000|2022-02-02 04:37:50|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643776950000|2022-02-02 04:42:30|3602.4|3596.4|3603.6|3597.6|3603.9|3597.9|3602.4|3596.4|6
1643777290000|2022-02-02 04:48:10|3602.4|3596.4|3603.4|3597.4|3603.6|3597.6|3602.4|3596.4|6
1643777640000|2022-02-02 04:54:00|3602.4|3596.4|3602.6|3596.6|3603.1|3597.1|3602.1|3596.1|4
1643777650000|2022-02-02 04:54:10|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643777900000|2022-02-02 04:58:20|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1643778130000|2022-02-02 05:02:10|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|2
1643778360000|2022-02-02 05:06:00|3603.4|3597.4|3602.6|3596.6|3603.4|3597.4|3602.6|3596.6|2
1643778370000|2022-02-02 05:06:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643778420000|2022-02-02 05:07:00|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643778980000|2022-02-02 05:16:20|3602.1|3596.1|3602.4|3596.4|3602.6|3596.6|3601.4|3595.4|6
1643779090000|2022-02-02 05:18:10|3602.9|3596.9|3603.4|3597.4|3603.9|3597.9|3602.9|3596.9|4
1643779690000|2022-02-02 05:28:10|3603.6|3597.6|3603.9|3597.9|3604.6|3598.6|3603.4|3597.4|7
1643779710000|2022-02-02 05:28:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643779770000|2022-02-02 05:29:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643779780000|2022-02-02 05:29:40|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643779880000|2022-02-02 05:31:20|3604.4|3598.4|3606.9|3600.9|3607.1|3601.1|3604.4|3598.4|10
1643779890000|2022-02-02 05:31:30|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|2
1643779900000|2022-02-02 05:31:40|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1643779920000|2022-02-02 05:32:00|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|2
1643779930000|2022-02-02 05:32:10|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1643779940000|2022-02-02 05:32:20|3607.9|3601.9|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|2
1643779950000|2022-02-02 05:32:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643779980000|2022-02-02 05:33:00|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643780040000|2022-02-02 05:34:00|3607.1|3601.1|3606.6|3600.6|3607.1|3601.1|3606.6|3600.6|3
1643780220000|2022-02-02 05:37:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643780330000|2022-02-02 05:38:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643780350000|2022-02-02 05:39:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643780370000|2022-02-02 05:39:30|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1643780400000|2022-02-02 05:40:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643780470000|2022-02-02 05:41:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1643780490000|2022-02-02 05:41:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643780520000|2022-02-02 05:42:00|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643780530000|2022-02-02 05:42:10|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643780550000|2022-02-02 05:42:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643780570000|2022-02-02 05:42:50|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1643780580000|2022-02-02 05:43:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643780590000|2022-02-02 05:43:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643780620000|2022-02-02 05:43:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643780630000|2022-02-02 05:43:50|3605.4|3599.4|3606.8|3600.8|3606.8|3600.8|3605.4|3599.4|2
1643780640000|2022-02-02 05:44:00|3605.8|3599.8|3606.6|3600.6|3606.6|3600.6|3605.8|3599.8|2
1643780690000|2022-02-02 05:44:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643780760000|2022-02-02 05:46:00|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|2
1643780770000|2022-02-02 05:46:10|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|2
1643780780000|2022-02-02 05:46:20|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|2
1643780870000|2022-02-02 05:47:50|3605.6|3599.6|3606.6|3600.6|3606.6|3600.6|3605.6|3599.6|2
1643780920000|2022-02-02 05:48:40|3607.1|3601.1|3607.4|3601.4|3607.6|3601.6|3606.6|3600.6|5
1643780980000|2022-02-02 05:49:40|3605.9|3599.9|3606.4|3600.4|3606.6|3600.6|3605.9|3599.9|4
1643780990000|2022-02-02 05:49:50|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1643781000000|2022-02-02 05:50:00|3607.4|3601.4|3606.9|3600.9|3607.9|3601.9|3606.9|3600.9|4
1643781010000|2022-02-02 05:50:10|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1643781020000|2022-02-02 05:50:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643781030000|2022-02-02 05:50:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643781050000|2022-02-02 05:50:50|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1643781060000|2022-02-02 05:51:00|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1643781070000|2022-02-02 05:51:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643781080000|2022-02-02 05:51:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643781090000|2022-02-02 05:51:30|3606.9|3600.9|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|3
1643781200000|2022-02-02 05:53:20|3607.1|3601.1|3606.9|3600.9|3607.6|3601.6|3606.9|3600.9|4
1643781210000|2022-02-02 05:53:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643781220000|2022-02-02 05:53:40|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1643781230000|2022-02-02 05:53:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643781270000|2022-02-02 05:54:30|3607.1|3601.1|3606.1|3600.1|3607.1|3601.1|3606.1|3600.1|2
1643781280000|2022-02-02 05:54:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643781340000|2022-02-02 05:55:40|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1643781370000|2022-02-02 05:56:10|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1643781380000|2022-02-02 05:56:20|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|5
1643781390000|2022-02-02 05:56:30|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|4
1643781420000|2022-02-02 05:57:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643781440000|2022-02-02 05:57:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643781470000|2022-02-02 05:57:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|3
1643781500000|2022-02-02 05:58:20|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|3
1643781520000|2022-02-02 05:58:40|3605.9|3599.9|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1643781600000|2022-02-02 06:00:00|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643781610000|2022-02-02 06:00:10|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1643781620000|2022-02-02 06:00:20|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1643781640000|2022-02-02 06:00:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643781650000|2022-02-02 06:00:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1643781680000|2022-02-02 06:01:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|3
1643781690000|2022-02-02 06:01:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643781710000|2022-02-02 06:01:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643781720000|2022-02-02 06:02:00|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1643781730000|2022-02-02 06:02:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643781740000|2022-02-02 06:02:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643781770000|2022-02-02 06:02:50|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1643781780000|2022-02-02 06:03:00|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|7
1643781790000|2022-02-02 06:03:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1643781810000|2022-02-02 06:03:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643781850000|2022-02-02 06:04:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643782000000|2022-02-02 06:06:40|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.4|3599.4|4
1643782010000|2022-02-02 06:06:50|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1643782190000|2022-02-02 06:09:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643782220000|2022-02-02 06:10:20|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643782270000|2022-02-02 06:11:10|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.1|3599.1|5
1643782290000|2022-02-02 06:11:30|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3604.6|3598.6|4
1643782300000|2022-02-02 06:11:40|3605.1|3599.1|3603.4|3597.4|3605.1|3599.1|3603.4|3597.4|3
1643782390000|2022-02-02 06:13:10|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1643782430000|2022-02-02 06:13:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643782450000|2022-02-02 06:14:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643782460000|2022-02-02 06:14:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643782470000|2022-02-02 06:14:30|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|2
1643782480000|2022-02-02 06:14:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643782500000|2022-02-02 06:15:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643782520000|2022-02-02 06:15:20|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1643782530000|2022-02-02 06:15:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643782650000|2022-02-02 06:17:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643782680000|2022-02-02 06:18:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643782910000|2022-02-02 06:21:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643782920000|2022-02-02 06:22:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643782930000|2022-02-02 06:22:10|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|4
1643782960000|2022-02-02 06:22:40|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1643782970000|2022-02-02 06:22:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643783100000|2022-02-02 06:25:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|4
1643783170000|2022-02-02 06:26:10|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1643783240000|2022-02-02 06:27:20|3604.1|3598.1|3602.9|3596.9|3604.1|3598.1|3602.9|3596.9|3
1643783350000|2022-02-02 06:29:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1643783360000|2022-02-02 06:29:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643783370000|2022-02-02 06:29:30|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|5
1643783400000|2022-02-02 06:30:00|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1643783560000|2022-02-02 06:32:40|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643783570000|2022-02-02 06:32:50|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643783590000|2022-02-02 06:33:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643783610000|2022-02-02 06:33:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643783620000|2022-02-02 06:33:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643783630000|2022-02-02 06:33:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643783660000|2022-02-02 06:34:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643783710000|2022-02-02 06:35:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643783770000|2022-02-02 06:36:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643783830000|2022-02-02 06:37:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643783880000|2022-02-02 06:38:00|3599.1|3593.1|3595.9|3589.9|3599.1|3593.1|3595.9|3589.9|2
1643783890000|2022-02-02 06:38:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643783910000|2022-02-02 06:38:30|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1643783920000|2022-02-02 06:38:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643783940000|2022-02-02 06:39:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643784000000|2022-02-02 06:40:00|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643784030000|2022-02-02 06:40:30|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643784050000|2022-02-02 06:40:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643784130000|2022-02-02 06:42:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643784340000|2022-02-02 06:45:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643784370000|2022-02-02 06:46:10|3594.6|3588.6|3593.9|3587.9|3594.6|3588.6|3593.9|3587.9|3
1643784400000|2022-02-02 06:46:40|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643784490000|2022-02-02 06:48:10|3594.6|3588.6|3597.6|3591.6|3597.6|3591.6|3594.6|3588.6|3
1643784540000|2022-02-02 06:49:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643784550000|2022-02-02 06:49:10|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|3
1643784600000|2022-02-02 06:50:00|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|2
1643784770000|2022-02-02 06:52:50|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1643784780000|2022-02-02 06:53:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643784790000|2022-02-02 06:53:10|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1643784800000|2022-02-02 06:53:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643784860000|2022-02-02 06:54:20|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1643784870000|2022-02-02 06:54:30|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|5
1643784890000|2022-02-02 06:54:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643785110000|2022-02-02 06:58:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643785200000|2022-02-02 07:00:00|3595.4|3589.4|3593.9|3587.9|3595.4|3589.4|3593.9|3587.9|2
1643785230000|2022-02-02 07:00:30|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1643785250000|2022-02-02 07:00:50|3593.6|3587.6|3594.1|3588.1|3594.1|3588.1|3593.6|3587.6|2
1643785260000|2022-02-02 07:01:00|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|2
1643785280000|2022-02-02 07:01:20|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|2
1643785290000|2022-02-02 07:01:30|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|3
1643785310000|2022-02-02 07:01:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643785320000|2022-02-02 07:02:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643785340000|2022-02-02 07:02:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643785350000|2022-02-02 07:02:30|3595.1|3589.1|3596.1|3590.1|3596.6|3590.6|3595.1|3589.1|4
1643785370000|2022-02-02 07:02:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643785380000|2022-02-02 07:03:00|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1643785430000|2022-02-02 07:03:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643785500000|2022-02-02 07:05:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643785550000|2022-02-02 07:05:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643785610000|2022-02-02 07:06:50|3595.1|3589.1|3594.4|3588.4|3595.1|3589.1|3594.4|3588.4|3
1643785710000|2022-02-02 07:08:30|3594.1|3588.1|3593.4|3587.4|3594.1|3588.1|3593.4|3587.4|3
1643785730000|2022-02-02 07:08:50|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|2
1643785760000|2022-02-02 07:09:20|3593.9|3587.9|3594.9|3588.9|3594.9|3588.9|3593.9|3587.9|2
1643785770000|2022-02-02 07:09:30|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1643785780000|2022-02-02 07:09:40|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|2
1643785790000|2022-02-02 07:09:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1643785800000|2022-02-02 07:10:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643785810000|2022-02-02 07:10:10|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1643785840000|2022-02-02 07:10:40|3595.4|3589.4|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|2
1643786200000|2022-02-02 07:16:40|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1643786210000|2022-02-02 07:16:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643786390000|2022-02-02 07:19:50|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|2
1643786410000|2022-02-02 07:20:10|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1643786440000|2022-02-02 07:20:40|3597.6|3591.6|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|2
1643786450000|2022-02-02 07:20:50|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|2
1643786480000|2022-02-02 07:21:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.6|3592.6|3
1643786490000|2022-02-02 07:21:30|3599.1|3593.1|3600.1|3594.1|3600.1|3594.1|3598.6|3592.6|4
1643786510000|2022-02-02 07:21:50|3601.4|3595.4|3602.1|3596.1|3602.1|3596.1|3601.4|3595.4|3
1643786520000|2022-02-02 07:22:00|3602.4|3596.4|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|3
1643786600000|2022-02-02 07:23:20|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|2
1643786670000|2022-02-02 07:24:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643786680000|2022-02-02 07:24:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643786800000|2022-02-02 07:26:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643786870000|2022-02-02 07:27:50|3601.4|3595.4|3602.1|3596.1|3602.1|3596.1|3601.4|3595.4|2
1643786890000|2022-02-02 07:28:10|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|2
1643786900000|2022-02-02 07:28:20|3601.1|3595.1|3600.1|3594.1|3601.1|3595.1|3600.1|3594.1|2
1643786960000|2022-02-02 07:29:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643787010000|2022-02-02 07:30:10|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3599.1|3593.1|2
1643787020000|2022-02-02 07:30:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643787060000|2022-02-02 07:31:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643787160000|2022-02-02 07:32:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643787220000|2022-02-02 07:33:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643787280000|2022-02-02 07:34:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643787360000|2022-02-02 07:36:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643787450000|2022-02-02 07:37:30|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|2
1643787460000|2022-02-02 07:37:40|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1643787470000|2022-02-02 07:37:50|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1643787480000|2022-02-02 07:38:00|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1643787490000|2022-02-02 07:38:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643787500000|2022-02-02 07:38:20|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1643787570000|2022-02-02 07:39:30|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1643787630000|2022-02-02 07:40:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643787650000|2022-02-02 07:40:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643787730000|2022-02-02 07:42:10|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|2
1643787750000|2022-02-02 07:42:30|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1643787770000|2022-02-02 07:42:50|3596.4|3590.4|3598.6|3592.6|3598.9|3592.9|3596.4|3590.4|3
1643787780000|2022-02-02 07:43:00|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|2
1643787790000|2022-02-02 07:43:10|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1643787810000|2022-02-02 07:43:30|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|3
1643787840000|2022-02-02 07:44:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643787850000|2022-02-02 07:44:10|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1643787890000|2022-02-02 07:44:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643787900000|2022-02-02 07:45:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643787910000|2022-02-02 07:45:10|3601.1|3595.1|3599.4|3593.4|3601.1|3595.1|3599.4|3593.4|2
1643787920000|2022-02-02 07:45:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643787960000|2022-02-02 07:46:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643787970000|2022-02-02 07:46:10|3600.1|3594.1|3601.1|3595.1|3601.1|3595.1|3600.1|3594.1|2
1643787990000|2022-02-02 07:46:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643788040000|2022-02-02 07:47:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643788070000|2022-02-02 07:47:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643788130000|2022-02-02 07:48:50|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|2
1643788180000|2022-02-02 07:49:40|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1643788240000|2022-02-02 07:50:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643788290000|2022-02-02 07:51:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1643788300000|2022-02-02 07:51:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643788350000|2022-02-02 07:52:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643788380000|2022-02-02 07:53:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643788400000|2022-02-02 07:53:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643788460000|2022-02-02 07:54:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643788500000|2022-02-02 07:55:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643788510000|2022-02-02 07:55:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643788540000|2022-02-02 07:55:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643788600000|2022-02-02 07:56:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643788610000|2022-02-02 07:56:50|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643788700000|2022-02-02 07:58:20|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1643788780000|2022-02-02 07:59:40|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1643788790000|2022-02-02 07:59:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643788800000|2022-02-02 08:00:00|3599.9|3593.9|3599.4|3593.4|3601.4|3595.4|3599.4|3593.4|8
1643788810000|2022-02-02 08:00:10|3599.6|3593.6|3597.9|3591.9|3599.6|3593.6|3597.9|3591.9|2
1643788860000|2022-02-02 08:01:00|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1643789000000|2022-02-02 08:03:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643789040000|2022-02-02 08:04:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643789050000|2022-02-02 08:04:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643789070000|2022-02-02 08:04:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643789130000|2022-02-02 08:05:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643789170000|2022-02-02 08:06:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643789210000|2022-02-02 08:06:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1643789240000|2022-02-02 08:07:20|3598.4|3592.4|3596.9|3590.9|3598.4|3592.4|3596.9|3590.9|2
1643789250000|2022-02-02 08:07:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643789270000|2022-02-02 08:07:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1643789280000|2022-02-02 08:08:00|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1643789290000|2022-02-02 08:08:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643789330000|2022-02-02 08:08:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1643789340000|2022-02-02 08:09:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1643789350000|2022-02-02 08:09:10|3594.1|3588.1|3594.4|3588.4|3594.9|3588.9|3594.1|3588.1|5
1643789360000|2022-02-02 08:09:20|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|3
1643789370000|2022-02-02 08:09:30|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1643789390000|2022-02-02 08:09:50|3594.1|3588.1|3594.6|3588.6|3594.9|3588.9|3594.1|3588.1|4
1643789430000|2022-02-02 08:10:30|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1643789470000|2022-02-02 08:11:10|3594.4|3588.4|3593.6|3587.6|3594.4|3588.4|3593.6|3587.6|3
1643789480000|2022-02-02 08:11:20|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1643789490000|2022-02-02 08:11:30|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|4
1643789510000|2022-02-02 08:11:50|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1643789520000|2022-02-02 08:12:00|3593.4|3587.4|3592.4|3586.4|3593.4|3587.4|3592.4|3586.4|3
1643789530000|2022-02-02 08:12:10|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1643789550000|2022-02-02 08:12:30|3591.4|3585.4|3591.6|3585.6|3592.1|3586.1|3591.4|3585.4|4
1643789560000|2022-02-02 08:12:40|3590.9|3584.9|3591.1|3585.1|3591.4|3585.4|3590.9|3584.9|3
1643789600000|2022-02-02 08:13:20|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1643789610000|2022-02-02 08:13:30|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1643789640000|2022-02-02 08:14:00|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1643789700000|2022-02-02 08:15:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1643789730000|2022-02-02 08:15:30|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1643789740000|2022-02-02 08:15:40|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1643789770000|2022-02-02 08:16:10|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1643789810000|2022-02-02 08:16:50|3590.9|3584.9|3591.1|3585.1|3591.4|3585.4|3590.9|3584.9|4
1643789820000|2022-02-02 08:17:00|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1643789830000|2022-02-02 08:17:10|3591.4|3585.4|3594.4|3588.4|3594.4|3588.4|3591.4|3585.4|5
1643789840000|2022-02-02 08:17:20|3594.9|3588.9|3593.9|3587.9|3594.9|3588.9|3593.9|3587.9|5
1643789870000|2022-02-02 08:17:50|3594.1|3588.1|3594.1|3588.1|3594.4|3588.4|3593.9|3587.9|4
1643789880000|2022-02-02 08:18:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643789890000|2022-02-02 08:18:10|3593.9|3587.9|3594.1|3588.1|3594.6|3588.6|3593.9|3587.9|4
1643789900000|2022-02-02 08:18:20|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643789920000|2022-02-02 08:18:40|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1643789930000|2022-02-02 08:18:50|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1643789940000|2022-02-02 08:19:00|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|3
1643789990000|2022-02-02 08:19:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643790000000|2022-02-02 08:20:00|3595.8|3589.8|3595.6|3589.6|3596.1|3590.1|3595.6|3589.6|4
1643790030000|2022-02-02 08:20:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643790060000|2022-02-02 08:21:00|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643790100000|2022-02-02 08:21:40|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643790140000|2022-02-02 08:22:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643790150000|2022-02-02 08:22:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1643790170000|2022-02-02 08:22:50|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1643790190000|2022-02-02 08:23:10|3597.9|3591.9|3599.1|3593.1|3599.1|3593.1|3597.9|3591.9|3
1643790200000|2022-02-02 08:23:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643790230000|2022-02-02 08:23:50|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643790290000|2022-02-02 08:24:50|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|2
1643790300000|2022-02-02 08:25:00|3601.4|3595.4|3604.6|3598.6|3604.6|3598.6|3601.4|3595.4|6
1643790310000|2022-02-02 08:25:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643790320000|2022-02-02 08:25:20|3604.4|3598.4|3606.6|3600.6|3606.6|3600.6|3604.4|3598.4|5
1643790350000|2022-02-02 08:25:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643790360000|2022-02-02 08:26:00|3606.1|3600.1|3603.4|3597.4|3606.1|3600.1|3603.4|3597.4|5
1643790430000|2022-02-02 08:27:10|3603.6|3597.6|3604.6|3598.6|3604.6|3598.6|3603.6|3597.6|2
1643790450000|2022-02-02 08:27:30|3605.9|3599.9|3607.1|3601.1|3607.1|3601.1|3605.9|3599.9|4
1643790460000|2022-02-02 08:27:40|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1643790470000|2022-02-02 08:27:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643790480000|2022-02-02 08:28:00|3605.6|3599.6|3604.4|3598.4|3605.6|3599.6|3604.4|3598.4|4
1643790520000|2022-02-02 08:28:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643790540000|2022-02-02 08:29:00|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|2
1643790640000|2022-02-02 08:30:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643790650000|2022-02-02 08:30:50|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1643790660000|2022-02-02 08:31:00|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643790670000|2022-02-02 08:31:10|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|3
1643790680000|2022-02-02 08:31:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643790690000|2022-02-02 08:31:30|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643790700000|2022-02-02 08:31:40|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1643790710000|2022-02-02 08:31:50|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643790720000|2022-02-02 08:32:00|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3600.1|3594.1|7
1643790730000|2022-02-02 08:32:10|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|3
1643790740000|2022-02-02 08:32:20|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1643790750000|2022-02-02 08:32:30|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1643790770000|2022-02-02 08:32:50|3600.6|3594.6|3602.9|3596.9|3603.9|3597.9|3600.6|3594.6|5
1643790780000|2022-02-02 08:33:00|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643790790000|2022-02-02 08:33:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643790800000|2022-02-02 08:33:20|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1643790840000|2022-02-02 08:34:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643790900000|2022-02-02 08:35:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|4
1643790930000|2022-02-02 08:35:30|3602.4|3596.4|3602.9|3596.9|3602.9|3596.9|3602.4|3596.4|2
1643790940000|2022-02-02 08:35:40|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1643790960000|2022-02-02 08:36:00|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1643790980000|2022-02-02 08:36:20|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|2
1643791010000|2022-02-02 08:36:50|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|2
1643791020000|2022-02-02 08:37:00|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|2
1643791040000|2022-02-02 08:37:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1643791060000|2022-02-02 08:37:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643791070000|2022-02-02 08:37:50|3599.4|3593.4|3600.9|3594.9|3600.9|3594.9|3599.4|3593.4|2
1643791080000|2022-02-02 08:38:00|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|3
1643791090000|2022-02-02 08:38:10|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1643791100000|2022-02-02 08:38:20|3598.9|3592.9|3598.6|3592.6|3599.9|3593.9|3598.6|3592.6|4
1643791110000|2022-02-02 08:38:30|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1643791120000|2022-02-02 08:38:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643791140000|2022-02-02 08:39:00|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643791150000|2022-02-02 08:39:10|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643791160000|2022-02-02 08:39:20|3598.6|3592.6|3604|3598|3604|3598|3598.6|3592.6|2
1643791170000|2022-02-02 08:39:30|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1643791180000|2022-02-02 08:39:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643791190000|2022-02-02 08:39:50|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|4
1643791200000|2022-02-02 08:40:00|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1643791220000|2022-02-02 08:40:20|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1643791270000|2022-02-02 08:41:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643791330000|2022-02-02 08:42:10|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|3
1643791380000|2022-02-02 08:43:00|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|3
1643791400000|2022-02-02 08:43:20|3603.6|3597.6|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|3
1643791430000|2022-02-02 08:43:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643791440000|2022-02-02 08:44:00|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|2
1643791450000|2022-02-02 08:44:10|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1643791460000|2022-02-02 08:44:20|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1643791470000|2022-02-02 08:44:30|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1643791480000|2022-02-02 08:44:40|3603.8|3597.8|3603.9|3597.9|3603.9|3597.9|3603.8|3597.8|2
1643791490000|2022-02-02 08:44:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643791500000|2022-02-02 08:45:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643791510000|2022-02-02 08:45:10|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1643791530000|2022-02-02 08:45:30|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1643791550000|2022-02-02 08:45:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643791560000|2022-02-02 08:46:00|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1643791570000|2022-02-02 08:46:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643791600000|2022-02-02 08:46:40|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1643791630000|2022-02-02 08:47:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643791700000|2022-02-02 08:48:20|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643791710000|2022-02-02 08:48:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1643791720000|2022-02-02 08:48:40|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643791730000|2022-02-02 08:48:50|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1643791750000|2022-02-02 08:49:10|3603.9|3597.9|3606.1|3600.1|3606.1|3600.1|3603.9|3597.9|4
1643791760000|2022-02-02 08:49:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643791780000|2022-02-02 08:49:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643791790000|2022-02-02 08:49:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643791800000|2022-02-02 08:50:00|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1643791820000|2022-02-02 08:50:20|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1643791850000|2022-02-02 08:50:50|3606.4|3600.4|3608.9|3602.9|3608.9|3602.9|3606.4|3600.4|3
1643791880000|2022-02-02 08:51:20|3608.6|3602.6|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|2
1643791930000|2022-02-02 08:52:10|3608.4|3602.4|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|4
1643791950000|2022-02-02 08:52:30|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1643791970000|2022-02-02 08:52:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643791980000|2022-02-02 08:53:00|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643792030000|2022-02-02 08:53:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643792050000|2022-02-02 08:54:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643792100000|2022-02-02 08:55:00|3607.9|3601.9|3606.9|3600.9|3607.9|3601.9|3606.9|3600.9|2
1643792110000|2022-02-02 08:55:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643792150000|2022-02-02 08:55:50|3607.6|3601.6|3608.6|3602.6|3608.6|3602.6|3607.6|3601.6|2
1643792160000|2022-02-02 08:56:00|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|2
1643792170000|2022-02-02 08:56:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643792180000|2022-02-02 08:56:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643792220000|2022-02-02 08:57:00|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643792280000|2022-02-02 08:58:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643792350000|2022-02-02 08:59:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643792360000|2022-02-02 08:59:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643792400000|2022-02-02 09:00:00|3608.9|3602.9|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|5
1643792450000|2022-02-02 09:00:50|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643792500000|2022-02-02 09:01:40|3607.6|3601.6|3609.1|3603.1|3609.1|3603.1|3607.6|3601.6|3
1643792510000|2022-02-02 09:01:50|3608.9|3602.9|3608.1|3602.1|3608.9|3602.9|3608.1|3602.1|2
1643792530000|2022-02-02 09:02:10|3608.4|3602.4|3607.6|3601.6|3608.4|3602.4|3607.6|3601.6|3
1643792570000|2022-02-02 09:02:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643792620000|2022-02-02 09:03:40|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|2
1643792660000|2022-02-02 09:04:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643792710000|2022-02-02 09:05:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643792760000|2022-02-02 09:06:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643792770000|2022-02-02 09:06:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643792820000|2022-02-02 09:07:00|3607.6|3601.6|3608.5|3602.5|3608.6|3602.6|3607.6|3601.6|4
1643792830000|2022-02-02 09:07:10|3608.8|3602.8|3609.1|3603.1|3609.1|3603.1|3608.8|3602.8|3
1643792850000|2022-02-02 09:07:30|3608.9|3602.9|3607.4|3601.4|3608.9|3602.9|3607.4|3601.4|2
1643792890000|2022-02-02 09:08:10|3607.3|3601.3|3606.6|3600.6|3607.3|3601.3|3606.6|3600.6|3
1643792910000|2022-02-02 09:08:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1643792960000|2022-02-02 09:09:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643792980000|2022-02-02 09:09:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643793010000|2022-02-02 09:10:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643793020000|2022-02-02 09:10:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1643793030000|2022-02-02 09:10:30|3608.1|3602.1|3609|3603|3609|3603|3608.1|3602.1|3
1643793060000|2022-02-02 09:11:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1643793080000|2022-02-02 09:11:20|3609.4|3603.4|3608.8|3602.8|3609.4|3603.4|3608.6|3602.6|3
1643793090000|2022-02-02 09:11:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643793100000|2022-02-02 09:11:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643793110000|2022-02-02 09:11:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643793120000|2022-02-02 09:12:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1643793130000|2022-02-02 09:12:10|3608.8|3602.8|3609.4|3603.4|3609.4|3603.4|3608.8|3602.8|2
1643793140000|2022-02-02 09:12:20|3609.3|3603.3|3608.9|3602.9|3609.3|3603.3|3608.6|3602.6|4
1643793150000|2022-02-02 09:12:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643793160000|2022-02-02 09:12:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643793170000|2022-02-02 09:12:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643793180000|2022-02-02 09:13:00|3609.1|3603.1|3609.5|3603.5|3609.6|3603.6|3609.1|3603.1|3
1643793200000|2022-02-02 09:13:20|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|2
1643793210000|2022-02-02 09:13:30|3608.5|3602.5|3608|3602|3608.8|3602.8|3608|3602|4
1643793220000|2022-02-02 09:13:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643793270000|2022-02-02 09:14:30|3607.5|3601.5|3607.1|3601.1|3607.5|3601.5|3606.5|3600.5|6
1643793280000|2022-02-02 09:14:40|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643793300000|2022-02-02 09:15:00|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643793320000|2022-02-02 09:15:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1643793330000|2022-02-02 09:15:30|3606.9|3600.9|3606|3600|3606.9|3600.9|3606|3600|3
1643793340000|2022-02-02 09:15:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643793360000|2022-02-02 09:16:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643793370000|2022-02-02 09:16:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|2
1643793380000|2022-02-02 09:16:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643793390000|2022-02-02 09:16:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643793410000|2022-02-02 09:16:50|3605.5|3599.5|3606.8|3600.8|3606.8|3600.8|3605.5|3599.5|2
1643793420000|2022-02-02 09:17:00|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643793430000|2022-02-02 09:17:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643793460000|2022-02-02 09:17:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643793470000|2022-02-02 09:17:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643793570000|2022-02-02 09:19:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643793580000|2022-02-02 09:19:40|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643793600000|2022-02-02 09:20:00|3608|3602|3606.3|3600.3|3608|3602|3606.3|3600.3|3
1643793620000|2022-02-02 09:20:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643793720000|2022-02-02 09:22:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643793730000|2022-02-02 09:22:10|3606|3600|3604.5|3598.5|3606|3600|3604.5|3598.5|4
1643793740000|2022-02-02 09:22:20|3604.8|3598.8|3605|3599|3605|3599|3604.4|3598.4|4
1643793750000|2022-02-02 09:22:30|3604.9|3598.9|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|3
1643793760000|2022-02-02 09:22:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643793770000|2022-02-02 09:22:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643793780000|2022-02-02 09:23:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643793790000|2022-02-02 09:23:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643793800000|2022-02-02 09:23:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1643793820000|2022-02-02 09:23:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1643793840000|2022-02-02 09:24:00|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1643793860000|2022-02-02 09:24:20|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643793880000|2022-02-02 09:24:40|3603.6|3597.6|3604.6|3598.6|3604.6|3598.6|3603.6|3597.6|2
1643793910000|2022-02-02 09:25:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643793920000|2022-02-02 09:25:20|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1643793930000|2022-02-02 09:25:30|3605.3|3599.3|3604|3598|3605.3|3599.3|3604|3598|2
1643793940000|2022-02-02 09:25:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643793950000|2022-02-02 09:25:50|3603|3597|3602.9|3596.9|3603|3597|3602.9|3596.9|2
1643793970000|2022-02-02 09:26:10|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643793980000|2022-02-02 09:26:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643793990000|2022-02-02 09:26:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643794020000|2022-02-02 09:27:00|3602.3|3596.3|3601.6|3595.6|3602.3|3596.3|3601.6|3595.6|4
1643794030000|2022-02-02 09:27:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643794040000|2022-02-02 09:27:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1643794050000|2022-02-02 09:27:30|3601.5|3595.5|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|2
1643794060000|2022-02-02 09:27:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1643794080000|2022-02-02 09:28:00|3601|3595|3601|3595|3601|3595|3601|3595|1
1643794130000|2022-02-02 09:28:50|3601.8|3595.8|3602.3|3596.3|3602.9|3596.9|3601.8|3595.8|5
1643794160000|2022-02-02 09:29:20|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643794190000|2022-02-02 09:29:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643794200000|2022-02-02 09:30:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643794220000|2022-02-02 09:30:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643794240000|2022-02-02 09:30:40|3602.6|3596.6|3601.8|3595.8|3602.6|3596.6|3601.8|3595.8|2
1643794250000|2022-02-02 09:30:50|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1643794280000|2022-02-02 09:31:20|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1643794290000|2022-02-02 09:31:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1643794300000|2022-02-02 09:31:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643794340000|2022-02-02 09:32:20|3601.5|3595.5|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|3
1643794420000|2022-02-02 09:33:40|3601.5|3595.5|3603.1|3597.1|3603.1|3597.1|3601.5|3595.5|2
1643794430000|2022-02-02 09:33:50|3603.3|3597.3|3603.1|3597.1|3603.3|3597.3|3603.1|3597.1|2
1643794470000|2022-02-02 09:34:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1643794480000|2022-02-02 09:34:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643794490000|2022-02-02 09:34:50|3603.6|3597.6|3602.6|3596.6|3603.6|3597.6|3602.6|3596.6|4
1643794500000|2022-02-02 09:35:00|3602.1|3596.1|3601.6|3595.6|3602.4|3596.4|3601.6|3595.6|6
1643794510000|2022-02-02 09:35:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643794530000|2022-02-02 09:35:30|3601|3595|3601.4|3595.4|3601.4|3595.4|3601|3595|2
1643794580000|2022-02-02 09:36:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643794610000|2022-02-02 09:36:50|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1643794640000|2022-02-02 09:37:20|3601.6|3595.6|3600.8|3594.8|3601.6|3595.6|3600.8|3594.8|2
1643794650000|2022-02-02 09:37:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643794720000|2022-02-02 09:38:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1643794760000|2022-02-02 09:39:20|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643794790000|2022-02-02 09:39:50|3601.1|3595.1|3600.5|3594.5|3601.1|3595.1|3600.5|3594.5|2
1643794850000|2022-02-02 09:40:50|3600.6|3594.6|3602.6|3596.6|3602.9|3596.9|3600.6|3594.6|4
1643794870000|2022-02-02 09:41:10|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1643794880000|2022-02-02 09:41:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643794930000|2022-02-02 09:42:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643794940000|2022-02-02 09:42:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1643794960000|2022-02-02 09:42:40|3602.6|3596.6|3602|3596|3602.6|3596.6|3602|3596|2
1643794970000|2022-02-02 09:42:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643795000000|2022-02-02 09:43:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1643795030000|2022-02-02 09:43:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643795050000|2022-02-02 09:44:10|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|3
1643795060000|2022-02-02 09:44:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643795090000|2022-02-02 09:44:50|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3602.8|3596.8|4
1643795120000|2022-02-02 09:45:20|3604.5|3598.5|3605.8|3599.8|3605.8|3599.8|3604.5|3598.5|2
1643795160000|2022-02-02 09:46:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643795210000|2022-02-02 09:46:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643795220000|2022-02-02 09:47:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643795230000|2022-02-02 09:47:10|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1643795260000|2022-02-02 09:47:40|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1643795290000|2022-02-02 09:48:10|3606.6|3600.6|3607|3601|3607|3601|3606.6|3600.6|4
1643795300000|2022-02-02 09:48:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1643795320000|2022-02-02 09:48:40|3607|3601|3606.9|3600.9|3607|3601|3606.9|3600.9|2
1643795330000|2022-02-02 09:48:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643795420000|2022-02-02 09:50:20|3607.1|3601.1|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|5
1643795430000|2022-02-02 09:50:30|3607.1|3601.1|3607.8|3601.8|3607.9|3601.9|3607.1|3601.1|3
1643795490000|2022-02-02 09:51:30|3607.6|3601.6|3606.1|3600.1|3607.6|3601.6|3606.1|3600.1|2
1643795500000|2022-02-02 09:51:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643795640000|2022-02-02 09:54:00|3605.4|3599.4|3606|3600|3606.1|3600.1|3605.4|3599.4|5
1643795670000|2022-02-02 09:54:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643795680000|2022-02-02 09:54:40|3606|3600|3606.4|3600.4|3606.4|3600.4|3606|3600|3
1643795700000|2022-02-02 09:55:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643795710000|2022-02-02 09:55:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643795720000|2022-02-02 09:55:20|3606.4|3600.4|3607.5|3601.5|3607.5|3601.5|3606.1|3600.1|4
1643795750000|2022-02-02 09:55:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643795760000|2022-02-02 09:56:00|3608|3602|3608.4|3602.4|3608.4|3602.4|3608|3602|2
1643795770000|2022-02-02 09:56:10|3608.3|3602.3|3607.1|3601.1|3608.3|3602.3|3606.6|3600.6|3
1643795780000|2022-02-02 09:56:20|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|2
1643795790000|2022-02-02 09:56:30|3607.8|3601.8|3607|3601|3607.8|3601.8|3606.4|3600.4|6
1643795820000|2022-02-02 09:57:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1643795840000|2022-02-02 09:57:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643795860000|2022-02-02 09:57:40|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1643795880000|2022-02-02 09:58:00|3607.1|3601.1|3607|3601|3607.1|3601.1|3606.9|3600.9|3
1643795890000|2022-02-02 09:58:10|3607.6|3601.6|3607.8|3601.8|3607.8|3601.8|3607.6|3601.6|2
1643795900000|2022-02-02 09:58:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643795910000|2022-02-02 09:58:30|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643795920000|2022-02-02 09:58:40|3608|3602|3607.8|3601.8|3608.1|3602.1|3607.5|3601.5|6
1643795930000|2022-02-02 09:58:50|3607.5|3601.5|3607.8|3601.8|3608.3|3602.3|3607.5|3601.5|7
1643795940000|2022-02-02 09:59:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|3
1643795950000|2022-02-02 09:59:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643795970000|2022-02-02 09:59:30|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|2
1643796000000|2022-02-02 10:00:00|3606.5|3600.5|3606.6|3600.6|3606.6|3600.6|3606.3|3600.3|3
1643796010000|2022-02-02 10:00:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1643796020000|2022-02-02 10:00:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1643796030000|2022-02-02 10:00:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643796080000|2022-02-02 10:01:20|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643796100000|2022-02-02 10:01:40|3606.4|3600.4|3607.3|3601.3|3607.3|3601.3|3606.4|3600.4|2
1643796130000|2022-02-02 10:02:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643796150000|2022-02-02 10:02:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643796160000|2022-02-02 10:02:40|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|4
1643796200000|2022-02-02 10:03:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643796210000|2022-02-02 10:03:30|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1643796220000|2022-02-02 10:03:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643796230000|2022-02-02 10:03:50|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|4
1643796240000|2022-02-02 10:04:00|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.9|3599.9|2
1643796250000|2022-02-02 10:04:10|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3606.3|3600.3|2
1643796300000|2022-02-02 10:05:00|3606.5|3600.5|3606.3|3600.3|3606.9|3600.9|3606.3|3600.3|6
1643796320000|2022-02-02 10:05:20|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1643796330000|2022-02-02 10:05:30|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643796340000|2022-02-02 10:05:40|3606|3600|3605.6|3599.6|3606|3600|3605.6|3599.6|2
1643796380000|2022-02-02 10:06:20|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643796400000|2022-02-02 10:06:40|3604.6|3598.6|3605.3|3599.3|3605.3|3599.3|3604.6|3598.6|2
1643796450000|2022-02-02 10:07:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643796460000|2022-02-02 10:07:40|3605|3599|3605.8|3599.8|3605.8|3599.8|3604.9|3598.9|5
1643796510000|2022-02-02 10:08:30|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643796520000|2022-02-02 10:08:40|3604.5|3598.5|3604.4|3598.4|3605|3599|3604.4|3598.4|3
1643796530000|2022-02-02 10:08:50|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1643796540000|2022-02-02 10:09:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643796550000|2022-02-02 10:09:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643796590000|2022-02-02 10:09:50|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643796620000|2022-02-02 10:10:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643796660000|2022-02-02 10:11:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643796790000|2022-02-02 10:13:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643796800000|2022-02-02 10:13:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643796830000|2022-02-02 10:13:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1643796840000|2022-02-02 10:14:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643796860000|2022-02-02 10:14:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1643796890000|2022-02-02 10:14:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643796900000|2022-02-02 10:15:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643796910000|2022-02-02 10:15:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643796930000|2022-02-02 10:15:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643796940000|2022-02-02 10:15:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643796960000|2022-02-02 10:16:00|3607.1|3601.1|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|2
1643796970000|2022-02-02 10:16:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643797010000|2022-02-02 10:16:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643797100000|2022-02-02 10:18:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643797130000|2022-02-02 10:18:50|3608.9|3602.9|3609.3|3603.3|3609.3|3603.3|3608.9|3602.9|2
1643797140000|2022-02-02 10:19:00|3609|3603|3608.5|3602.5|3609|3603|3608.1|3602.1|4
1643797150000|2022-02-02 10:19:10|3608.6|3602.6|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|4
1643797160000|2022-02-02 10:19:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1643797210000|2022-02-02 10:20:10|3607.9|3601.9|3608.3|3602.3|3608.3|3602.3|3607.9|3601.9|2
1643797240000|2022-02-02 10:20:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1643797250000|2022-02-02 10:20:50|3608.1|3602.1|3607.5|3601.5|3608.1|3602.1|3607.5|3601.5|2
1643797260000|2022-02-02 10:21:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1643797330000|2022-02-02 10:22:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1643797340000|2022-02-02 10:22:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643797380000|2022-02-02 10:23:00|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.5|3602.5|2
1643797410000|2022-02-02 10:23:30|3609|3603|3608.3|3602.3|3609.4|3603.4|3608.3|3602.3|5
1643797480000|2022-02-02 10:24:40|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643797500000|2022-02-02 10:25:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643797530000|2022-02-02 10:25:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643797560000|2022-02-02 10:26:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643797580000|2022-02-02 10:26:20|3609|3603|3608.5|3602.5|3609|3603|3608.3|3602.3|6
1643797610000|2022-02-02 10:26:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1643797640000|2022-02-02 10:27:20|3609.6|3603.6|3608.8|3602.8|3609.6|3603.6|3608.8|3602.8|2
1643797670000|2022-02-02 10:27:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643797690000|2022-02-02 10:28:10|3608.8|3602.8|3608.1|3602.1|3608.8|3602.8|3608.1|3602.1|3
1643797700000|2022-02-02 10:28:20|3607.6|3601.6|3608.5|3602.5|3608.5|3602.5|3607.6|3601.6|2
1643797730000|2022-02-02 10:28:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643797760000|2022-02-02 10:29:20|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643797780000|2022-02-02 10:29:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1643797800000|2022-02-02 10:30:00|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|3
1643797820000|2022-02-02 10:30:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643797870000|2022-02-02 10:31:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643797880000|2022-02-02 10:31:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643797890000|2022-02-02 10:31:30|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1643797910000|2022-02-02 10:31:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643797920000|2022-02-02 10:32:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643797930000|2022-02-02 10:32:10|3609.1|3603.1|3609.3|3603.3|3609.3|3603.3|3609.1|3603.1|2
1643797940000|2022-02-02 10:32:20|3609|3603|3609|3603|3609|3603|3608.8|3602.8|3
1643797950000|2022-02-02 10:32:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643798000000|2022-02-02 10:33:20|3609.8|3603.8|3612.4|3606.4|3612.8|3606.8|3609.8|3603.8|6
1643798080000|2022-02-02 10:34:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643798100000|2022-02-02 10:35:00|3612.4|3606.4|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|4
1643798110000|2022-02-02 10:35:10|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|3
1643798140000|2022-02-02 10:35:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643798160000|2022-02-02 10:36:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643798200000|2022-02-02 10:36:40|3612.8|3606.8|3611.9|3605.9|3612.8|3606.8|3611.9|3605.9|2
1643798220000|2022-02-02 10:37:00|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.6|3605.6|4
1643798230000|2022-02-02 10:37:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798260000|2022-02-02 10:37:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643798270000|2022-02-02 10:37:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643798290000|2022-02-02 10:38:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643798300000|2022-02-02 10:38:20|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643798310000|2022-02-02 10:38:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798320000|2022-02-02 10:38:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643798330000|2022-02-02 10:38:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643798340000|2022-02-02 10:39:00|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1643798360000|2022-02-02 10:39:20|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643798380000|2022-02-02 10:39:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798420000|2022-02-02 10:40:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643798430000|2022-02-02 10:40:30|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643798440000|2022-02-02 10:40:40|3613.3|3607.3|3612.9|3606.9|3613.3|3607.3|3612.9|3606.9|2
1643798450000|2022-02-02 10:40:50|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|3
1643798460000|2022-02-02 10:41:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643798470000|2022-02-02 10:41:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643798490000|2022-02-02 10:41:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643798500000|2022-02-02 10:41:40|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|3
1643798530000|2022-02-02 10:42:10|3611.9|3605.9|3611.5|3605.5|3611.9|3605.9|3611.5|3605.5|3
1643798550000|2022-02-02 10:42:30|3611.6|3605.6|3612.3|3606.3|3612.3|3606.3|3611.6|3605.6|2
1643798590000|2022-02-02 10:43:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643798600000|2022-02-02 10:43:20|3612|3606|3612.1|3606.1|3612.1|3606.1|3612|3606|2
1643798630000|2022-02-02 10:43:50|3612.4|3606.4|3611.3|3605.3|3612.4|3606.4|3611.3|3605.3|3
1643798640000|2022-02-02 10:44:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643798650000|2022-02-02 10:44:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798660000|2022-02-02 10:44:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643798680000|2022-02-02 10:44:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643798700000|2022-02-02 10:45:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798710000|2022-02-02 10:45:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1643798740000|2022-02-02 10:45:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798760000|2022-02-02 10:46:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643798770000|2022-02-02 10:46:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798790000|2022-02-02 10:46:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643798800000|2022-02-02 10:46:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798890000|2022-02-02 10:48:10|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643798960000|2022-02-02 10:49:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643798980000|2022-02-02 10:49:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643798990000|2022-02-02 10:49:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643799000000|2022-02-02 10:50:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643799060000|2022-02-02 10:51:00|3612|3606|3611.4|3605.4|3612|3606|3611.4|3605.4|3
1643799070000|2022-02-02 10:51:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643799120000|2022-02-02 10:52:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643799130000|2022-02-02 10:52:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643799150000|2022-02-02 10:52:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643799270000|2022-02-02 10:54:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643799300000|2022-02-02 10:55:00|3612.3|3606.3|3612.1|3606.1|3612.3|3606.3|3611.8|3605.8|3
1643799310000|2022-02-02 10:55:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643799360000|2022-02-02 10:56:00|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3611.5|3605.5|5
1643799440000|2022-02-02 10:57:20|3612|3606|3611.6|3605.6|3612|3606|3611.6|3605.6|2
1643799450000|2022-02-02 10:57:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643799490000|2022-02-02 10:58:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643799500000|2022-02-02 10:58:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643799520000|2022-02-02 10:58:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643799530000|2022-02-02 10:58:50|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643799540000|2022-02-02 10:59:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643799550000|2022-02-02 10:59:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643799570000|2022-02-02 10:59:30|3612.3|3606.3|3614.1|3608.1|3614.1|3608.1|3612.3|3606.3|6
1643799580000|2022-02-02 10:59:40|3614.4|3608.4|3614|3608|3614.8|3608.8|3613.8|3607.8|8
1643799600000|2022-02-02 11:00:00|3614.3|3608.3|3614.8|3608.8|3615.4|3609.4|3614.3|3608.3|5
1643799620000|2022-02-02 11:00:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643799630000|2022-02-02 11:00:30|3614.8|3608.8|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|5
1643799640000|2022-02-02 11:00:40|3614.3|3608.3|3614.1|3608.1|3614.3|3608.3|3614.1|3608.1|2
1643799650000|2022-02-02 11:00:50|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643799660000|2022-02-02 11:01:00|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|3
1643799670000|2022-02-02 11:01:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643799680000|2022-02-02 11:01:20|3614.1|3608.1|3615.6|3609.6|3615.6|3609.6|3614.1|3608.1|5
1643799690000|2022-02-02 11:01:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|6
1643799700000|2022-02-02 11:01:40|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|4
1643799720000|2022-02-02 11:02:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643799730000|2022-02-02 11:02:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643799750000|2022-02-02 11:02:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643799760000|2022-02-02 11:02:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643799770000|2022-02-02 11:02:50|3615.5|3609.5|3616.4|3610.4|3616.4|3610.4|3615.5|3609.5|5
1643799780000|2022-02-02 11:03:00|3615.9|3609.9|3619|3613|3619|3613|3615.9|3609.9|6
1643799790000|2022-02-02 11:03:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643799850000|2022-02-02 11:04:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643799870000|2022-02-02 11:04:30|3619.8|3613.8|3620|3614|3620.3|3614.3|3619.8|3613.8|4
1643799880000|2022-02-02 11:04:40|3620.1|3614.1|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|2
1643799940000|2022-02-02 11:05:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643799990000|2022-02-02 11:06:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643800040000|2022-02-02 11:07:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643800050000|2022-02-02 11:07:30|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|2
1643800060000|2022-02-02 11:07:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643800110000|2022-02-02 11:08:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643800160000|2022-02-02 11:09:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643800170000|2022-02-02 11:09:30|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643800250000|2022-02-02 11:10:50|3621.6|3615.6|3621|3615|3621.6|3615.6|3621|3615|2
1643800330000|2022-02-02 11:12:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643800460000|2022-02-02 11:14:20|3620.9|3614.9|3620.8|3614.8|3620.9|3614.9|3620.8|3614.8|2
1643800500000|2022-02-02 11:15:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643800540000|2022-02-02 11:15:40|3620.4|3614.4|3619.5|3613.5|3620.4|3614.4|3619.5|3613.5|3
1643800590000|2022-02-02 11:16:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643800600000|2022-02-02 11:16:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643800650000|2022-02-02 11:17:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643800680000|2022-02-02 11:18:00|3620.1|3614.1|3620.8|3614.8|3620.8|3614.8|3620.1|3614.1|2
1643800720000|2022-02-02 11:18:40|3620.3|3614.3|3623.3|3617.3|3623.3|3617.3|3620.3|3614.3|4
1643800730000|2022-02-02 11:18:50|3623.5|3617.5|3628.9|3622.9|3628.9|3622.9|3623.5|3617.5|3
1643800740000|2022-02-02 11:19:00|3629.4|3623.4|3631.4|3625.4|3631.4|3625.4|3629.4|3623.4|6
1643800760000|2022-02-02 11:19:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643800780000|2022-02-02 11:19:40|3631|3625|3631.1|3625.1|3631.1|3625.1|3631|3625|2
1643800830000|2022-02-02 11:20:30|3632.5|3626.5|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|2
1643800840000|2022-02-02 11:20:40|3632|3626|3635.3|3629.3|3635.3|3629.3|3632|3626|4
1643800850000|2022-02-02 11:20:50|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.1|3627.1|3
1643800900000|2022-02-02 11:21:40|3632.4|3626.4|3635.9|3629.9|3636|3630|3632|3626|5
1643800910000|2022-02-02 11:21:50|3636.1|3630.1|3639|3633|3639.3|3633.3|3636.1|3630.1|8
1643800920000|2022-02-02 11:22:00|3639.3|3633.3|3638|3632|3639.8|3633.8|3638|3632|4
1643800930000|2022-02-02 11:22:10|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|3
1643800940000|2022-02-02 11:22:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1643800950000|2022-02-02 11:22:30|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1643800960000|2022-02-02 11:22:40|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1643800990000|2022-02-02 11:23:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1643801010000|2022-02-02 11:23:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1643801020000|2022-02-02 11:23:40|3636.1|3630.1|3637.4|3631.4|3637.4|3631.4|3636.1|3630.1|3
1643801090000|2022-02-02 11:24:50|3636.9|3630.9|3637|3631|3637|3631|3636.9|3630.9|2
1643801110000|2022-02-02 11:25:10|3638.5|3632.5|3639|3633|3639.5|3633.5|3638.5|3632.5|4
1643801120000|2022-02-02 11:25:20|3639.3|3633.3|3637.4|3631.4|3639.3|3633.3|3637.4|3631.4|8
1643801130000|2022-02-02 11:25:30|3636.4|3630.4|3637|3631|3637.3|3631.3|3636.4|3630.4|3
1643801140000|2022-02-02 11:25:40|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1643801150000|2022-02-02 11:25:50|3636.5|3630.5|3633.8|3627.8|3636.5|3630.5|3633.8|3627.8|2
1643801160000|2022-02-02 11:26:00|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|3
1643801170000|2022-02-02 11:26:10|3634.6|3628.6|3633.6|3627.6|3634.6|3628.6|3633.3|3627.3|3
1643801180000|2022-02-02 11:26:20|3633.5|3627.5|3633|3627|3633.6|3627.6|3633|3627|3
1643801190000|2022-02-02 11:26:30|3633.6|3627.6|3633.8|3627.8|3633.8|3627.8|3633.6|3627.6|2
1643801200000|2022-02-02 11:26:40|3633.9|3627.9|3633.8|3627.8|3633.9|3627.9|3633.8|3627.8|2
1643801210000|2022-02-02 11:26:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1643801220000|2022-02-02 11:27:00|3634.8|3628.8|3631.8|3625.8|3634.8|3628.8|3631.8|3625.8|3
1643801230000|2022-02-02 11:27:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1643801240000|2022-02-02 11:27:20|3632.5|3626.5|3632.1|3626.1|3632.5|3626.5|3632.1|3626.1|2
1643801260000|2022-02-02 11:27:40|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1643801290000|2022-02-02 11:28:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643801300000|2022-02-02 11:28:20|3630.5|3624.5|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|3
1643801350000|2022-02-02 11:29:10|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1643801390000|2022-02-02 11:29:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643801400000|2022-02-02 11:30:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643801410000|2022-02-02 11:30:10|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|2
1643801440000|2022-02-02 11:30:40|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1643801450000|2022-02-02 11:30:50|3632.5|3626.5|3632.1|3626.1|3632.5|3626.5|3632.1|3626.1|2
1643801460000|2022-02-02 11:31:00|3633|3627|3632.1|3626.1|3633|3627|3632.1|3626.1|2
1643801490000|2022-02-02 11:31:30|3633|3627|3632.1|3626.1|3633|3627|3632.1|3626.1|2
1643801500000|2022-02-02 11:31:40|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1643801510000|2022-02-02 11:31:50|3631.4|3625.4|3631.3|3625.3|3631.4|3625.4|3631.3|3625.3|2
1643801520000|2022-02-02 11:32:00|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643801550000|2022-02-02 11:32:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643801580000|2022-02-02 11:33:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1643801590000|2022-02-02 11:33:10|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643801600000|2022-02-02 11:33:20|3632|3626|3632|3626|3632|3626|3632|3626|1
1643801610000|2022-02-02 11:33:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643801620000|2022-02-02 11:33:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1643801640000|2022-02-02 11:34:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643801700000|2022-02-02 11:35:00|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|2
1643801760000|2022-02-02 11:36:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1643801800000|2022-02-02 11:36:40|3629.9|3623.9|3629.8|3623.8|3629.9|3623.9|3629.8|3623.8|2
1643801810000|2022-02-02 11:36:50|3628.9|3622.9|3629.5|3623.5|3629.5|3623.5|3628.9|3622.9|2
1643801880000|2022-02-02 11:38:00|3629.6|3623.6|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|3
1643802090000|2022-02-02 11:41:30|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1643802100000|2022-02-02 11:41:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1643802110000|2022-02-02 11:41:50|3631.3|3625.3|3632.5|3626.5|3632.8|3626.8|3631.3|3625.3|4
1643802120000|2022-02-02 11:42:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1643802130000|2022-02-02 11:42:10|3632.5|3626.5|3630.4|3624.4|3632.5|3626.5|3630.4|3624.4|2
1643802140000|2022-02-02 11:42:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643802150000|2022-02-02 11:42:30|3631.4|3625.4|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|2
1643802160000|2022-02-02 11:42:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643802170000|2022-02-02 11:42:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1643802190000|2022-02-02 11:43:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643802200000|2022-02-02 11:43:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643802210000|2022-02-02 11:43:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|2
1643802230000|2022-02-02 11:43:50|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|3
1643802240000|2022-02-02 11:44:00|3627.1|3621.1|3627.6|3621.6|3627.8|3621.8|3627.1|3621.1|4
1643802250000|2022-02-02 11:44:10|3627.8|3621.8|3627.9|3621.9|3628|3622|3627.8|3621.8|3
1643802260000|2022-02-02 11:44:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643802300000|2022-02-02 11:45:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1643802320000|2022-02-02 11:45:20|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643802330000|2022-02-02 11:45:30|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|2
1643802480000|2022-02-02 11:48:00|3628.6|3622.6|3629.8|3623.8|3629.8|3623.8|3628.6|3622.6|3
1643802500000|2022-02-02 11:48:20|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|4
1643802510000|2022-02-02 11:48:30|3629.1|3623.1|3629.3|3623.3|3629.3|3623.3|3629.1|3623.1|2
1643802530000|2022-02-02 11:48:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643802560000|2022-02-02 11:49:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643802600000|2022-02-02 11:50:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643802640000|2022-02-02 11:50:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1643802650000|2022-02-02 11:50:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1643802710000|2022-02-02 11:51:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1643802720000|2022-02-02 11:52:00|3627|3621|3625.4|3619.4|3627|3621|3625.4|3619.4|2
1643802730000|2022-02-02 11:52:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643802740000|2022-02-02 11:52:20|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643802760000|2022-02-02 11:52:40|3625.5|3619.5|3625.6|3619.6|3625.6|3619.6|3625.5|3619.5|2
1643802770000|2022-02-02 11:52:50|3626.1|3620.1|3626.3|3620.3|3626.6|3620.6|3626.1|3620.1|5
1643802800000|2022-02-02 11:53:20|3626|3620|3624.9|3618.9|3626|3620|3624.9|3618.9|3
1643802810000|2022-02-02 11:53:30|3624.8|3618.8|3625.4|3619.4|3625.9|3619.9|3624.6|3618.6|7
1643802820000|2022-02-02 11:53:40|3625.6|3619.6|3625.3|3619.3|3625.6|3619.6|3625.3|3619.3|2
1643802830000|2022-02-02 11:53:50|3625|3619|3624.5|3618.5|3625.1|3619.1|3624.5|3618.5|3
1643802840000|2022-02-02 11:54:00|3624.3|3618.3|3625.6|3619.6|3625.6|3619.6|3624.3|3618.3|5
1643802850000|2022-02-02 11:54:10|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1643802860000|2022-02-02 11:54:20|3625.9|3619.9|3624.6|3618.6|3625.9|3619.9|3624.6|3618.6|3
1643802880000|2022-02-02 11:54:40|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643802910000|2022-02-02 11:55:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643802920000|2022-02-02 11:55:20|3623.4|3617.4|3623|3617|3623.4|3617.4|3623|3617|2
1643802930000|2022-02-02 11:55:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1643802940000|2022-02-02 11:55:40|3623|3617|3622.3|3616.3|3623|3617|3622.3|3616.3|2
1643802960000|2022-02-02 11:56:00|3621.4|3615.4|3620|3614|3621.4|3615.4|3620|3614|2
1643802980000|2022-02-02 11:56:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643803010000|2022-02-02 11:56:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643803170000|2022-02-02 11:59:30|3619.6|3613.6|3620|3614|3620|3614|3619.6|3613.6|2
1643803180000|2022-02-02 11:59:40|3620.5|3614.5|3621.6|3615.6|3621.6|3615.6|3620.5|3614.5|3
1643803190000|2022-02-02 11:59:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643803210000|2022-02-02 12:00:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643803240000|2022-02-02 12:00:40|3621.9|3615.9|3620.4|3614.4|3621.9|3615.9|3620.4|3614.4|4
1643803250000|2022-02-02 12:00:50|3619.3|3613.3|3619.4|3613.4|3619.4|3613.4|3619.3|3613.3|2
1643803270000|2022-02-02 12:01:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643803280000|2022-02-02 12:01:20|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|4
1643803290000|2022-02-02 12:01:30|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|3
1643803300000|2022-02-02 12:01:40|3620.9|3614.9|3622.3|3616.3|3622.3|3616.3|3620.9|3614.9|3
1643803320000|2022-02-02 12:02:00|3622.9|3616.9|3624.4|3618.4|3624.6|3618.6|3622.9|3616.9|4
1643803330000|2022-02-02 12:02:10|3624.5|3618.5|3625.1|3619.1|3625.4|3619.4|3624.5|3618.5|3
1643803350000|2022-02-02 12:02:30|3625.4|3619.4|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|3
1643803360000|2022-02-02 12:02:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643803370000|2022-02-02 12:02:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643803400000|2022-02-02 12:03:20|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1643803470000|2022-02-02 12:04:30|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|2
1643803480000|2022-02-02 12:04:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1643803490000|2022-02-02 12:04:50|3625.8|3619.8|3625.4|3619.4|3625.8|3619.8|3625.4|3619.4|2
1643803540000|2022-02-02 12:05:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643803590000|2022-02-02 12:06:30|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643803600000|2022-02-02 12:06:40|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|3
1643803610000|2022-02-02 12:06:50|3625.9|3619.9|3625.1|3619.1|3625.9|3619.9|3625.1|3619.1|2
1643803620000|2022-02-02 12:07:00|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|2
1643803640000|2022-02-02 12:07:20|3624.6|3618.6|3625.1|3619.1|3625.1|3619.1|3624.1|3618.1|4
1643803670000|2022-02-02 12:07:50|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|2
1643803680000|2022-02-02 12:08:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1643803700000|2022-02-02 12:08:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1643803710000|2022-02-02 12:08:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643803720000|2022-02-02 12:08:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|3
1643803730000|2022-02-02 12:08:50|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.9|3617.9|2
1643803740000|2022-02-02 12:09:00|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.9|3617.9|4
1643803750000|2022-02-02 12:09:10|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643803800000|2022-02-02 12:10:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1643803810000|2022-02-02 12:10:10|3624.4|3618.4|3623|3617|3624.4|3618.4|3623|3617|3
1643803820000|2022-02-02 12:10:20|3622.6|3616.6|3622.5|3616.5|3622.6|3616.6|3622|3616|4
1643803830000|2022-02-02 12:10:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643803850000|2022-02-02 12:10:50|3622.4|3616.4|3621.9|3615.9|3622.9|3616.9|3621.9|3615.9|3
1643803860000|2022-02-02 12:11:00|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.6|3615.6|3
1643803890000|2022-02-02 12:11:30|3622|3616|3621.4|3615.4|3622|3616|3621.4|3615.4|2
1643803910000|2022-02-02 12:11:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643803930000|2022-02-02 12:12:10|3622|3616|3622.9|3616.9|3623.3|3617.3|3622|3616|4
1643803940000|2022-02-02 12:12:20|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1643803960000|2022-02-02 12:12:40|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1643803990000|2022-02-02 12:13:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643804010000|2022-02-02 12:13:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643804030000|2022-02-02 12:13:50|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1643804040000|2022-02-02 12:14:00|3621.6|3615.6|3620.1|3614.1|3621.6|3615.6|3620.1|3614.1|4
1643804050000|2022-02-02 12:14:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1643804060000|2022-02-02 12:14:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643804070000|2022-02-02 12:14:30|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1643804090000|2022-02-02 12:14:50|3619.6|3613.6|3621.9|3615.9|3622.5|3616.5|3619.6|3613.6|4
1643804110000|2022-02-02 12:15:10|3621.4|3615.4|3623.1|3617.1|3623.6|3617.6|3621.4|3615.4|3
1643804130000|2022-02-02 12:15:30|3623.3|3617.3|3623.8|3617.8|3625.6|3619.6|3623.3|3617.3|4
1643804140000|2022-02-02 12:15:40|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1643804160000|2022-02-02 12:16:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643804180000|2022-02-02 12:16:20|3623.3|3617.3|3624.1|3618.1|3624.1|3618.1|3623.3|3617.3|4
1643804190000|2022-02-02 12:16:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643804200000|2022-02-02 12:16:40|3624.5|3618.5|3625|3619|3625|3619|3624.5|3618.5|2
1643804220000|2022-02-02 12:17:00|3624.9|3618.9|3624.8|3618.8|3625.1|3619.1|3624.8|3618.8|3
1643804230000|2022-02-02 12:17:10|3624.9|3618.9|3626.1|3620.1|3626.3|3620.3|3624.9|3618.9|3
1643804250000|2022-02-02 12:17:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643804260000|2022-02-02 12:17:40|3624.1|3618.1|3622.8|3616.8|3624.1|3618.1|3622.4|3616.4|4
1643804270000|2022-02-02 12:17:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643804290000|2022-02-02 12:18:10|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1643804320000|2022-02-02 12:18:40|3622|3616|3622|3616|3622|3616|3622|3616|1
1643804330000|2022-02-02 12:18:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643804370000|2022-02-02 12:19:30|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1643804380000|2022-02-02 12:19:40|3621.5|3615.5|3620.6|3614.6|3621.5|3615.5|3619.1|3613.1|5
1643804400000|2022-02-02 12:20:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643804430000|2022-02-02 12:20:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643804440000|2022-02-02 12:20:40|3621.6|3615.6|3620.6|3614.6|3621.6|3615.6|3620.6|3614.6|2
1643804460000|2022-02-02 12:21:00|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|3
1643804470000|2022-02-02 12:21:10|3621.8|3615.8|3622.4|3616.4|3622.4|3616.4|3621.5|3615.5|4
1643804480000|2022-02-02 12:21:20|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3620.9|3614.9|4
1643804500000|2022-02-02 12:21:40|3622.6|3616.6|3621.9|3615.9|3622.6|3616.6|3621.6|3615.6|3
1643804510000|2022-02-02 12:21:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643804520000|2022-02-02 12:22:00|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1643804530000|2022-02-02 12:22:10|3621.9|3615.9|3621.9|3615.9|3622|3616|3621.9|3615.9|3
1643804550000|2022-02-02 12:22:30|3622.4|3616.4|3620.4|3614.4|3622.4|3616.4|3620.4|3614.4|5
1643804560000|2022-02-02 12:22:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643804570000|2022-02-02 12:22:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643804580000|2022-02-02 12:23:00|3620.1|3614.1|3620.3|3614.3|3620.3|3614.3|3619|3613|4
1643804640000|2022-02-02 12:24:00|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643804650000|2022-02-02 12:24:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643804660000|2022-02-02 12:24:20|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1643804670000|2022-02-02 12:24:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643804680000|2022-02-02 12:24:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643804690000|2022-02-02 12:24:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643804700000|2022-02-02 12:25:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643804710000|2022-02-02 12:25:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643804720000|2022-02-02 12:25:20|3619.5|3613.5|3619.1|3613.1|3619.5|3613.5|3619.1|3613.1|2
1643804740000|2022-02-02 12:25:40|3618.9|3612.9|3620.3|3614.3|3620.3|3614.3|3618.9|3612.9|2
1643804750000|2022-02-02 12:25:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643804760000|2022-02-02 12:26:00|3620.1|3614.1|3620|3614|3620.3|3614.3|3620|3614|3
1643804780000|2022-02-02 12:26:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643804790000|2022-02-02 12:26:30|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|3
1643804800000|2022-02-02 12:26:40|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.8|3612.8|2
1643804840000|2022-02-02 12:27:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643804860000|2022-02-02 12:27:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643804870000|2022-02-02 12:27:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643804880000|2022-02-02 12:28:00|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1643804910000|2022-02-02 12:28:30|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|4
1643804920000|2022-02-02 12:28:40|3620.3|3614.3|3620.1|3614.1|3621.1|3615.1|3620.1|3614.1|4
1643804940000|2022-02-02 12:29:00|3620.3|3614.3|3620.6|3614.6|3620.6|3614.6|3620.3|3614.3|2
1643805030000|2022-02-02 12:30:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643805050000|2022-02-02 12:30:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643805060000|2022-02-02 12:31:00|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.1|3615.1|6
1643805070000|2022-02-02 12:31:10|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643805080000|2022-02-02 12:31:20|3621.5|3615.5|3621|3615|3621.5|3615.5|3620.8|3614.8|3
1643805100000|2022-02-02 12:31:40|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1643805110000|2022-02-02 12:31:50|3622.3|3616.3|3622.4|3616.4|3622.4|3616.4|3622.3|3616.3|2
1643805120000|2022-02-02 12:32:00|3623.3|3617.3|3622.9|3616.9|3623.3|3617.3|3622.6|3616.6|3
1643805130000|2022-02-02 12:32:10|3623.4|3617.4|3623.3|3617.3|3623.4|3617.4|3623.3|3617.3|2
1643805140000|2022-02-02 12:32:20|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1643805150000|2022-02-02 12:32:30|3623|3617|3622|3616|3623|3617|3622|3616|2
1643805210000|2022-02-02 12:33:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643805230000|2022-02-02 12:33:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|4
1643805240000|2022-02-02 12:34:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643805270000|2022-02-02 12:34:30|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643805280000|2022-02-02 12:34:40|3622.9|3616.9|3622.8|3616.8|3622.9|3616.9|3622.8|3616.8|2
1643805290000|2022-02-02 12:34:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643805300000|2022-02-02 12:35:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643805340000|2022-02-02 12:35:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643805350000|2022-02-02 12:35:50|3623.3|3617.3|3623.4|3617.4|3623.4|3617.4|3623.3|3617.3|2
1643805360000|2022-02-02 12:36:00|3623.3|3617.3|3623.4|3617.4|3623.8|3617.8|3623.3|3617.3|4
1643805370000|2022-02-02 12:36:10|3623.1|3617.1|3622.1|3616.1|3623.1|3617.1|3622.1|3616.1|2
1643805430000|2022-02-02 12:37:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643805440000|2022-02-02 12:37:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643805490000|2022-02-02 12:38:10|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1643805500000|2022-02-02 12:38:20|3623.1|3617.1|3623.9|3617.9|3623.9|3617.9|3623.1|3617.1|2
1643805540000|2022-02-02 12:39:00|3624.1|3618.1|3624|3618|3624.1|3618.1|3624|3618|2
1643805550000|2022-02-02 12:39:10|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1643805570000|2022-02-02 12:39:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643805580000|2022-02-02 12:39:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643805590000|2022-02-02 12:39:50|3625.1|3619.1|3625|3619|3625.1|3619.1|3625|3619|2
1643805600000|2022-02-02 12:40:00|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1643805620000|2022-02-02 12:40:20|3626.3|3620.3|3626.4|3620.4|3626.4|3620.4|3626.3|3620.3|2
1643805650000|2022-02-02 12:40:50|3626.9|3620.9|3625|3619|3626.9|3620.9|3625|3619|3
1643805660000|2022-02-02 12:41:00|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|2
1643805700000|2022-02-02 12:41:40|3625.5|3619.5|3626.1|3620.1|3626.1|3620.1|3625.5|3619.5|2
1643805710000|2022-02-02 12:41:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643805760000|2022-02-02 12:42:40|3626.4|3620.4|3626.5|3620.5|3626.5|3620.5|3626.4|3620.4|2
1643805790000|2022-02-02 12:43:10|3626.4|3620.4|3625|3619|3626.4|3620.4|3625|3619|2
1643805840000|2022-02-02 12:44:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643805850000|2022-02-02 12:44:10|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1643805880000|2022-02-02 12:44:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643805920000|2022-02-02 12:45:20|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1643805960000|2022-02-02 12:46:00|3625|3619|3626.4|3620.4|3626.8|3620.8|3625|3619|4
1643805970000|2022-02-02 12:46:10|3626.8|3620.8|3627.4|3621.4|3627.4|3621.4|3626.8|3620.8|3
1643805980000|2022-02-02 12:46:20|3627|3621|3627.6|3621.6|3627.6|3621.6|3627|3621|3
1643805990000|2022-02-02 12:46:30|3628.4|3622.4|3627.8|3621.8|3628.4|3622.4|3627.8|3621.8|4
1643806000000|2022-02-02 12:46:40|3628.1|3622.1|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|3
1643806010000|2022-02-02 12:46:50|3629.3|3623.3|3629.6|3623.6|3629.6|3623.6|3629.3|3623.3|3
1643806030000|2022-02-02 12:47:10|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3629.6|3623.6|4
1643806070000|2022-02-02 12:47:50|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|2
1643806100000|2022-02-02 12:48:20|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1643806140000|2022-02-02 12:49:00|3630.1|3624.1|3630.3|3624.3|3630.3|3624.3|3630.1|3624.1|2
1643806160000|2022-02-02 12:49:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1643806170000|2022-02-02 12:49:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643806210000|2022-02-02 12:50:10|3630.3|3624.3|3631.4|3625.4|3631.4|3625.4|3630.3|3624.3|2
1643806220000|2022-02-02 12:50:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643806260000|2022-02-02 12:51:00|3630.1|3624.1|3628.3|3622.3|3630.1|3624.1|3628.3|3622.3|2
1643806270000|2022-02-02 12:51:10|3628|3622|3628.1|3622.1|3628.1|3622.1|3628|3622|2
1643806280000|2022-02-02 12:51:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3625.9|3619.9|6
1643806290000|2022-02-02 12:51:30|3629.3|3623.3|3630.1|3624.1|3630.1|3624.1|3629.3|3623.3|2
1643806300000|2022-02-02 12:51:40|3630.6|3624.6|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|3
1643806340000|2022-02-02 12:52:20|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1643806350000|2022-02-02 12:52:30|3629.6|3623.6|3628.3|3622.3|3629.6|3623.6|3628.3|3622.3|3
1643806360000|2022-02-02 12:52:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1643806400000|2022-02-02 12:53:20|3629.4|3623.4|3631.4|3625.4|3631.4|3625.4|3629|3623|5
1643806410000|2022-02-02 12:53:30|3632.1|3626.1|3634|3628|3634|3628|3632.1|3626.1|2
1643806420000|2022-02-02 12:53:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1643806430000|2022-02-02 12:53:50|3635.6|3629.6|3634.1|3628.1|3635.6|3629.6|3634.1|3628.1|6
1643806440000|2022-02-02 12:54:00|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1643806460000|2022-02-02 12:54:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1643806470000|2022-02-02 12:54:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1643806500000|2022-02-02 12:55:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1643806510000|2022-02-02 12:55:10|3634.1|3628.1|3633.5|3627.5|3634.9|3628.9|3633.5|3627.5|7
1643806520000|2022-02-02 12:55:20|3633.6|3627.6|3636.6|3630.6|3636.6|3630.6|3633.6|3627.6|4
1643806540000|2022-02-02 12:55:40|3636.4|3630.4|3636.5|3630.5|3636.8|3630.8|3636.4|3630.4|3
1643806550000|2022-02-02 12:55:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1643806560000|2022-02-02 12:56:00|3635.9|3629.9|3634.4|3628.4|3636.5|3630.5|3634.4|3628.4|6
1643806570000|2022-02-02 12:56:10|3634.3|3628.3|3632.6|3626.6|3634.3|3628.3|3632.6|3626.6|5
1643806580000|2022-02-02 12:56:20|3632.4|3626.4|3633.9|3627.9|3633.9|3627.9|3632.4|3626.4|3
1643806600000|2022-02-02 12:56:40|3634|3628|3632.1|3626.1|3634|3628|3632.1|3626.1|2
1643806610000|2022-02-02 12:56:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1643806620000|2022-02-02 12:57:00|3631.1|3625.1|3629.5|3623.5|3631.1|3625.1|3628.9|3622.9|6
1643806630000|2022-02-02 12:57:10|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.6|3622.6|3
1643806640000|2022-02-02 12:57:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1643806660000|2022-02-02 12:57:40|3629.1|3623.1|3629.5|3623.5|3629.5|3623.5|3629.1|3623.1|2
1643806680000|2022-02-02 12:58:00|3629.9|3623.9|3628.9|3622.9|3629.9|3623.9|3628.9|3622.9|2
1643806690000|2022-02-02 12:58:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1643806700000|2022-02-02 12:58:20|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|4
1643806710000|2022-02-02 12:58:30|3628.6|3622.6|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|2
1643806730000|2022-02-02 12:58:50|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|2
1643806740000|2022-02-02 12:59:00|3629.9|3623.9|3631|3625|3631|3625|3629.9|3623.9|3
1643806770000|2022-02-02 12:59:30|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1643806800000|2022-02-02 13:00:00|3631|3625|3631|3625|3631|3625|3631|3625|1
1643806810000|2022-02-02 13:00:10|3631.1|3625.1|3633.1|3627.1|3633.6|3627.6|3631.1|3625.1|5
1643806820000|2022-02-02 13:00:20|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|4
1643806830000|2022-02-02 13:00:30|3634.4|3628.4|3633.8|3627.8|3634.4|3628.4|3633.5|3627.5|3
1643806840000|2022-02-02 13:00:40|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|3
1643806850000|2022-02-02 13:00:50|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.6|3626.6|4
1643806860000|2022-02-02 13:01:00|3633|3627|3633.1|3627.1|3634|3628|3633|3627|4
1643806870000|2022-02-02 13:01:10|3633.5|3627.5|3633.1|3627.1|3633.5|3627.5|3633.1|3627.1|4
1643806880000|2022-02-02 13:01:20|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|3
1643806890000|2022-02-02 13:01:30|3633.3|3627.3|3634.1|3628.1|3634.1|3628.1|3633.3|3627.3|5
1643806900000|2022-02-02 13:01:40|3634.9|3628.9|3636.9|3630.9|3636.9|3630.9|3634.9|3628.9|4
1643806910000|2022-02-02 13:01:50|3637|3631|3635.1|3629.1|3637|3631|3635.1|3629.1|4
1643806920000|2022-02-02 13:02:00|3635.3|3629.3|3634.4|3628.4|3635.3|3629.3|3634.4|3628.4|6
1643806930000|2022-02-02 13:02:10|3634.1|3628.1|3632.3|3626.3|3634.1|3628.1|3632.3|3626.3|4
1643806940000|2022-02-02 13:02:20|3630.9|3624.9|3628.8|3622.8|3630.9|3624.9|3628.8|3622.8|5
1643806950000|2022-02-02 13:02:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643806960000|2022-02-02 13:02:40|3626.4|3620.4|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|4
1643806970000|2022-02-02 13:02:50|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|3
1643806980000|2022-02-02 13:03:00|3628|3622|3627.4|3621.4|3628.4|3622.4|3627.4|3621.4|4
1643806990000|2022-02-02 13:03:10|3627.6|3621.6|3628|3622|3628.6|3622.6|3627.6|3621.6|6
1643807000000|2022-02-02 13:03:20|3628.8|3622.8|3628.4|3622.4|3630|3624|3628.4|3622.4|9
1643807010000|2022-02-02 13:03:30|3628.3|3622.3|3626.6|3620.6|3628.3|3622.3|3625.6|3619.6|4
1643807030000|2022-02-02 13:03:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643807040000|2022-02-02 13:04:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643807050000|2022-02-02 13:04:10|3626.9|3620.9|3626.4|3620.4|3627.8|3621.8|3626.4|3620.4|4
1643807060000|2022-02-02 13:04:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643807080000|2022-02-02 13:04:40|3626.8|3620.8|3629.5|3623.5|3629.5|3623.5|3626.8|3620.8|3
1643807100000|2022-02-02 13:05:00|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1643807110000|2022-02-02 13:05:10|3629.4|3623.4|3629.9|3623.9|3630.1|3624.1|3629.1|3623.1|7
1643807120000|2022-02-02 13:05:20|3628.8|3622.8|3628.6|3622.6|3629|3623|3628.1|3622.1|6
1643807130000|2022-02-02 13:05:30|3630.1|3624.1|3631|3625|3631.4|3625.4|3630.1|3624.1|3
1643807150000|2022-02-02 13:05:50|3630.9|3624.9|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|4
1643807160000|2022-02-02 13:06:00|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1643807170000|2022-02-02 13:06:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1643807180000|2022-02-02 13:06:20|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|2
1643807190000|2022-02-02 13:06:30|3628.3|3622.3|3628.9|3622.9|3628.9|3622.9|3628.3|3622.3|3
1643807210000|2022-02-02 13:06:50|3628.4|3622.4|3629|3623|3629|3623|3628.4|3622.4|3
1643807230000|2022-02-02 13:07:10|3628.9|3622.9|3627.4|3621.4|3628.9|3622.9|3627.4|3621.4|4
1643807240000|2022-02-02 13:07:20|3627.1|3621.1|3628.4|3622.4|3628.4|3622.4|3626.4|3620.4|6
1643807250000|2022-02-02 13:07:30|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|2
1643807270000|2022-02-02 13:07:50|3629.4|3623.4|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|3
1643807280000|2022-02-02 13:08:00|3629.1|3623.1|3627.1|3621.1|3629.1|3623.1|3627.1|3621.1|4
1643807290000|2022-02-02 13:08:10|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|4
1643807310000|2022-02-02 13:08:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643807320000|2022-02-02 13:08:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643807330000|2022-02-02 13:08:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643807340000|2022-02-02 13:09:00|3625.9|3619.9|3625.8|3619.8|3625.9|3619.9|3625.8|3619.8|2
1643807350000|2022-02-02 13:09:10|3625.6|3619.6|3625.3|3619.3|3625.6|3619.6|3624.9|3618.9|4
1643807360000|2022-02-02 13:09:20|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.3|3619.3|3
1643807370000|2022-02-02 13:09:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643807400000|2022-02-02 13:10:00|3626.4|3620.4|3627.8|3621.8|3627.9|3621.9|3625.6|3619.6|6
1643807410000|2022-02-02 13:10:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1643807430000|2022-02-02 13:10:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643807450000|2022-02-02 13:10:50|3627.6|3621.6|3626.5|3620.5|3627.6|3621.6|3626|3620|5
1643807470000|2022-02-02 13:11:10|3626.6|3620.6|3628|3622|3628|3622|3626.5|3620.5|7
1643807480000|2022-02-02 13:11:20|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643807490000|2022-02-02 13:11:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643807500000|2022-02-02 13:11:40|3628.4|3622.4|3628|3622|3628.4|3622.4|3628|3622|2
1643807510000|2022-02-02 13:11:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1643807520000|2022-02-02 13:12:00|3627.5|3621.5|3626.6|3620.6|3627.5|3621.5|3626.6|3620.6|3
1643807530000|2022-02-02 13:12:10|3627|3621|3627.6|3621.6|3627.6|3621.6|3627|3621|2
1643807540000|2022-02-02 13:12:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643807550000|2022-02-02 13:12:30|3626.6|3620.6|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|4
1643807570000|2022-02-02 13:12:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|3
1643807590000|2022-02-02 13:13:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643807600000|2022-02-02 13:13:20|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1643807640000|2022-02-02 13:14:00|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|2
1643807670000|2022-02-02 13:14:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643807710000|2022-02-02 13:15:10|3625.1|3619.1|3624.1|3618.1|3625.4|3619.4|3624.1|3618.1|3
1643807720000|2022-02-02 13:15:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643807730000|2022-02-02 13:15:30|3624.6|3618.6|3624.3|3618.3|3624.6|3618.6|3624.3|3618.3|2
1643807740000|2022-02-02 13:15:40|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1643807750000|2022-02-02 13:15:50|3622.8|3616.8|3623.6|3617.6|3623.6|3617.6|3622.8|3616.8|5
1643807760000|2022-02-02 13:16:00|3623.5|3617.5|3622.1|3616.1|3623.5|3617.5|3621.9|3615.9|5
1643807790000|2022-02-02 13:16:30|3621.9|3615.9|3621.4|3615.4|3621.9|3615.9|3621.4|3615.4|2
1643807810000|2022-02-02 13:16:50|3622.1|3616.1|3619.4|3613.4|3622.6|3616.6|3619.4|3613.4|9
1643807830000|2022-02-02 13:17:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1643807840000|2022-02-02 13:17:20|3619.1|3613.1|3621.1|3615.1|3621.1|3615.1|3619.1|3613.1|3
1643807850000|2022-02-02 13:17:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643807860000|2022-02-02 13:17:40|3620.6|3614.6|3619.9|3613.9|3620.6|3614.6|3619.9|3613.9|4
1643807880000|2022-02-02 13:18:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|6
1643807890000|2022-02-02 13:18:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3618.9|3612.9|3
1643807900000|2022-02-02 13:18:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643807920000|2022-02-02 13:18:40|3619.1|3613.1|3621.1|3615.1|3621.3|3615.3|3619.1|3613.1|4
1643807930000|2022-02-02 13:18:50|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643807940000|2022-02-02 13:19:00|3620.6|3614.6|3619.8|3613.8|3620.6|3614.6|3619.8|3613.8|3
1643807950000|2022-02-02 13:19:10|3621.1|3615.1|3621.5|3615.5|3621.5|3615.5|3621.1|3615.1|2
1643807960000|2022-02-02 13:19:20|3621.6|3615.6|3622.6|3616.6|3622.6|3616.6|3621.6|3615.6|4
1643807970000|2022-02-02 13:19:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643807980000|2022-02-02 13:19:40|3622.5|3616.5|3622.1|3616.1|3622.5|3616.5|3622.1|3616.1|3
1643807990000|2022-02-02 13:19:50|3621.9|3615.9|3621.8|3615.8|3621.9|3615.9|3621.8|3615.8|2
1643808000000|2022-02-02 13:20:00|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|2
1643808010000|2022-02-02 13:20:10|3623.3|3617.3|3624.9|3618.9|3624.9|3618.9|3623.3|3617.3|7
1643808020000|2022-02-02 13:20:20|3624.5|3618.5|3624.4|3618.4|3624.5|3618.5|3624.4|3618.4|2
1643808030000|2022-02-02 13:20:30|3624.1|3618.1|3625.6|3619.6|3625.6|3619.6|3624|3618|5
1643808040000|2022-02-02 13:20:40|3625.3|3619.3|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|5
1643808050000|2022-02-02 13:20:50|3624.4|3618.4|3624.3|3618.3|3624.4|3618.4|3622.5|3616.5|6
1643808060000|2022-02-02 13:21:00|3624|3618|3624|3618|3624|3618|3624|3618|1
1643808070000|2022-02-02 13:21:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643808090000|2022-02-02 13:21:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643808100000|2022-02-02 13:21:40|3622.1|3616.1|3625.5|3619.5|3625.5|3619.5|3622.1|3616.1|8
1643808110000|2022-02-02 13:21:50|3625.8|3619.8|3623.8|3617.8|3625.8|3619.8|3623.8|3617.8|4
1643808120000|2022-02-02 13:22:00|3623.9|3617.9|3623.8|3617.8|3624|3618|3623.8|3617.8|3
1643808130000|2022-02-02 13:22:10|3624|3618|3623.6|3617.6|3624|3618|3623.6|3617.6|2
1643808140000|2022-02-02 13:22:20|3622.9|3616.9|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|3
1643808150000|2022-02-02 13:22:30|3622.3|3616.3|3621.4|3615.4|3622.4|3616.4|3621.4|3615.4|4
1643808160000|2022-02-02 13:22:40|3621.6|3615.6|3624.1|3618.1|3624.1|3618.1|3621.6|3615.6|6
1643808190000|2022-02-02 13:23:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1643808210000|2022-02-02 13:23:30|3623.4|3617.4|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|3
1643808220000|2022-02-02 13:23:40|3624|3618|3623.1|3617.1|3624|3618|3622.4|3616.4|4
1643808230000|2022-02-02 13:23:50|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1643808240000|2022-02-02 13:24:00|3623.1|3617.1|3622.1|3616.1|3623.1|3617.1|3622.1|3616.1|5
1643808250000|2022-02-02 13:24:10|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|2
1643808260000|2022-02-02 13:24:20|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1643808270000|2022-02-02 13:24:30|3622.3|3616.3|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|4
1643808280000|2022-02-02 13:24:40|3622.9|3616.9|3622.3|3616.3|3622.9|3616.9|3622.3|3616.3|2
1643808290000|2022-02-02 13:24:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643808300000|2022-02-02 13:25:00|3622.9|3616.9|3623.1|3617.1|3623.4|3617.4|3622.4|3616.4|4
1643808310000|2022-02-02 13:25:10|3622.9|3616.9|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|2
1643808320000|2022-02-02 13:25:20|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|4
1643808330000|2022-02-02 13:25:30|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|4
1643808340000|2022-02-02 13:25:40|3621.4|3615.4|3620.4|3614.4|3621.4|3615.4|3620.4|3614.4|2
1643808350000|2022-02-02 13:25:50|3619.4|3613.4|3620.5|3614.5|3620.6|3614.6|3619.4|3613.4|4
1643808360000|2022-02-02 13:26:00|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1643808370000|2022-02-02 13:26:10|3620.6|3614.6|3620.3|3614.3|3620.6|3614.6|3618.9|3612.9|8
1643808390000|2022-02-02 13:26:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643808400000|2022-02-02 13:26:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643808410000|2022-02-02 13:26:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643808420000|2022-02-02 13:27:00|3619.3|3613.3|3620|3614|3620.4|3614.4|3618.6|3612.6|10
1643808430000|2022-02-02 13:27:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643808440000|2022-02-02 13:27:20|3620.4|3614.4|3620.3|3614.3|3620.9|3614.9|3620.3|3614.3|4
1643808450000|2022-02-02 13:27:30|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.1|3613.1|5
1643808460000|2022-02-02 13:27:40|3621.6|3615.6|3622.4|3616.4|3622.6|3616.6|3621.6|3615.6|3
1643808470000|2022-02-02 13:27:50|3622.1|3616.1|3622|3616|3622.1|3616.1|3622|3616|2
1643808490000|2022-02-02 13:28:10|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1643808500000|2022-02-02 13:28:20|3621.8|3615.8|3620.8|3614.8|3621.8|3615.8|3620.8|3614.8|3
1643808520000|2022-02-02 13:28:40|3619.9|3613.9|3619.9|3613.9|3621.3|3615.3|3619.9|3613.9|4
1643808530000|2022-02-02 13:28:50|3619.4|3613.4|3619.8|3613.8|3619.8|3613.8|3619.4|3613.4|2
1643808550000|2022-02-02 13:29:10|3620.4|3614.4|3618.9|3612.9|3620.4|3614.4|3618.9|3612.9|5
1643808560000|2022-02-02 13:29:20|3618.6|3612.6|3619.6|3613.6|3620|3614|3618.6|3612.6|3
1643808570000|2022-02-02 13:29:30|3618.9|3612.9|3620|3614|3620|3614|3618.9|3612.9|3
1643808580000|2022-02-02 13:29:40|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1643808590000|2022-02-02 13:29:50|3619.9|3613.9|3619.3|3613.3|3619.9|3613.9|3619.3|3613.3|2
1643808600000|2022-02-02 13:30:00|3619|3613|3619.8|3613.8|3620|3614|3619|3613|3
1643808610000|2022-02-02 13:30:10|3619.6|3613.6|3619.5|3613.5|3619.6|3613.6|3619.5|3613.5|2
1643808620000|2022-02-02 13:30:20|3619.1|3613.1|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|3
1643808640000|2022-02-02 13:30:40|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|2
1643808660000|2022-02-02 13:31:00|3619.9|3613.9|3619.3|3613.3|3619.9|3613.9|3619.3|3613.3|2
1643808670000|2022-02-02 13:31:10|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1643808680000|2022-02-02 13:31:20|3618.8|3612.8|3619.4|3613.4|3619.6|3613.6|3618.8|3612.8|3
1643808700000|2022-02-02 13:31:40|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1643808710000|2022-02-02 13:31:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643808720000|2022-02-02 13:32:00|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.1|3611.1|4
1643808730000|2022-02-02 13:32:10|3618.3|3612.3|3618.9|3612.9|3619.6|3613.6|3618.3|3612.3|5
1643808750000|2022-02-02 13:32:30|3618.8|3612.8|3618.9|3612.9|3619.1|3613.1|3618.3|3612.3|6
1643808760000|2022-02-02 13:32:40|3618.6|3612.6|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|3
1643808770000|2022-02-02 13:32:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643808780000|2022-02-02 13:33:00|3618.1|3612.1|3618.6|3612.6|3618.9|3612.9|3618.1|3612.1|4
1643808790000|2022-02-02 13:33:10|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643808800000|2022-02-02 13:33:20|3618.9|3612.9|3618.3|3612.3|3618.9|3612.9|3618.3|3612.3|2
1643808810000|2022-02-02 13:33:30|3617.5|3611.5|3616.3|3610.3|3617.5|3611.5|3616.3|3610.3|3
1643808820000|2022-02-02 13:33:40|3615.9|3609.9|3616|3610|3616|3610|3615.4|3609.4|5
1643808830000|2022-02-02 13:33:50|3615.6|3609.6|3615.3|3609.3|3615.6|3609.6|3615.3|3609.3|3
1643808840000|2022-02-02 13:34:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643808850000|2022-02-02 13:34:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643808860000|2022-02-02 13:34:20|3615.4|3609.4|3615.5|3609.5|3615.5|3609.5|3615.4|3609.4|2
1643808870000|2022-02-02 13:34:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643808880000|2022-02-02 13:34:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643808890000|2022-02-02 13:34:50|3615.9|3609.9|3614|3608|3615.9|3609.9|3613.9|3607.9|6
1643808900000|2022-02-02 13:35:00|3614.5|3608.5|3613.9|3607.9|3614.5|3608.5|3613.9|3607.9|3
1643808910000|2022-02-02 13:35:10|3614.1|3608.1|3616.1|3610.1|3616.1|3610.1|3614.1|3608.1|3
1643808920000|2022-02-02 13:35:20|3617.1|3611.1|3616.8|3610.8|3617.1|3611.1|3616.3|3610.3|7
1643808930000|2022-02-02 13:35:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643808940000|2022-02-02 13:35:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643808950000|2022-02-02 13:35:50|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|4
1643808960000|2022-02-02 13:36:00|3616.5|3610.5|3616.4|3610.4|3616.8|3610.8|3616|3610|6
1643808970000|2022-02-02 13:36:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643808980000|2022-02-02 13:36:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643808990000|2022-02-02 13:36:30|3615.1|3609.1|3615.9|3609.9|3615.9|3609.9|3615.1|3609.1|2
1643809000000|2022-02-02 13:36:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643809010000|2022-02-02 13:36:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643809020000|2022-02-02 13:37:00|3615|3609|3615.9|3609.9|3615.9|3609.9|3615|3609|5
1643809040000|2022-02-02 13:37:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643809090000|2022-02-02 13:38:10|3615.6|3609.6|3614.4|3608.4|3615.6|3609.6|3613.6|3607.6|6
1643809100000|2022-02-02 13:38:20|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1643809120000|2022-02-02 13:38:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643809130000|2022-02-02 13:38:50|3613.4|3607.4|3614.6|3608.6|3614.6|3608.6|3613.4|3607.4|3
1643809140000|2022-02-02 13:39:00|3614.1|3608.1|3615.8|3609.8|3616.3|3610.3|3614.1|3608.1|9
1643809150000|2022-02-02 13:39:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643809160000|2022-02-02 13:39:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643809170000|2022-02-02 13:39:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643809180000|2022-02-02 13:39:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643809190000|2022-02-02 13:39:50|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1643809200000|2022-02-02 13:40:00|3614.9|3608.9|3615.9|3609.9|3615.9|3609.9|3614.9|3608.9|4
1643809210000|2022-02-02 13:40:10|3616.9|3610.9|3617|3611|3617|3611|3616.6|3610.6|3
1643809220000|2022-02-02 13:40:20|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1643809230000|2022-02-02 13:40:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643809240000|2022-02-02 13:40:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643809250000|2022-02-02 13:40:50|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|5
1643809270000|2022-02-02 13:41:10|3616.1|3610.1|3617|3611|3617.3|3611.3|3616.1|3610.1|5
1643809280000|2022-02-02 13:41:20|3616.5|3610.5|3617.5|3611.5|3617.8|3611.8|3616.5|3610.5|5
1643809290000|2022-02-02 13:41:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643809300000|2022-02-02 13:41:40|3618|3612|3617.8|3611.8|3618.1|3612.1|3617.8|3611.8|3
1643809360000|2022-02-02 13:42:40|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|4
1643809370000|2022-02-02 13:42:50|3618.1|3612.1|3617.5|3611.5|3618.1|3612.1|3617.1|3611.1|3
1643809380000|2022-02-02 13:43:00|3618|3612|3618|3612|3618|3612|3616.6|3610.6|6
1643809390000|2022-02-02 13:43:10|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1643809400000|2022-02-02 13:43:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643809420000|2022-02-02 13:43:40|3617.5|3611.5|3615.8|3609.8|3617.5|3611.5|3615.8|3609.8|5
1643809430000|2022-02-02 13:43:50|3615.6|3609.6|3615|3609|3615.6|3609.6|3614.9|3608.9|4
1643809440000|2022-02-02 13:44:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643809450000|2022-02-02 13:44:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643809460000|2022-02-02 13:44:20|3614.3|3608.3|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|4
1643809470000|2022-02-02 13:44:30|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3613.6|3607.6|3
1643809490000|2022-02-02 13:44:50|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1643809500000|2022-02-02 13:45:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643809510000|2022-02-02 13:45:10|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1643809520000|2022-02-02 13:45:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643809530000|2022-02-02 13:45:30|3614.3|3608.3|3615|3609|3615|3609|3614.3|3608.3|2
1643809540000|2022-02-02 13:45:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643809550000|2022-02-02 13:45:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643809560000|2022-02-02 13:46:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1643809570000|2022-02-02 13:46:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643809590000|2022-02-02 13:46:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643809600000|2022-02-02 13:46:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643809610000|2022-02-02 13:46:50|3613.9|3607.9|3614.8|3608.8|3614.8|3608.8|3613.9|3607.9|4
1643809630000|2022-02-02 13:47:10|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3615.4|3609.4|5
1643809640000|2022-02-02 13:47:20|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|4
1643809650000|2022-02-02 13:47:30|3614.9|3608.9|3614|3608|3614.9|3608.9|3614|3608|3
1643809660000|2022-02-02 13:47:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643809670000|2022-02-02 13:47:50|3614|3608|3612.8|3606.8|3614|3608|3612.8|3606.8|4
1643809680000|2022-02-02 13:48:00|3613.6|3607.6|3613.5|3607.5|3613.6|3607.6|3613.5|3607.5|2
1643809690000|2022-02-02 13:48:10|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1643809700000|2022-02-02 13:48:20|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|5
1643809720000|2022-02-02 13:48:40|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.1|3608.1|4
1643809730000|2022-02-02 13:48:50|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1643809740000|2022-02-02 13:49:00|3614.5|3608.5|3614.1|3608.1|3614.5|3608.5|3614.1|3608.1|2
1643809750000|2022-02-02 13:49:10|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643809760000|2022-02-02 13:49:20|3614.4|3608.4|3615|3609|3615|3609|3613.8|3607.8|4
1643809770000|2022-02-02 13:49:30|3614.6|3608.6|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1643809780000|2022-02-02 13:49:40|3614.4|3608.4|3615.8|3609.8|3615.8|3609.8|3614.4|3608.4|4
1643809790000|2022-02-02 13:49:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643809800000|2022-02-02 13:50:00|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|4
1643809810000|2022-02-02 13:50:10|3614.4|3608.4|3615.1|3609.1|3615.3|3609.3|3614.4|3608.4|3
1643809830000|2022-02-02 13:50:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643809840000|2022-02-02 13:50:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643809850000|2022-02-02 13:50:50|3616|3610|3615.4|3609.4|3616|3610|3615.4|3609.4|2
1643809860000|2022-02-02 13:51:00|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643809870000|2022-02-02 13:51:10|3616.3|3610.3|3616.4|3610.4|3616.6|3610.6|3616.3|3610.3|3
1643809880000|2022-02-02 13:51:20|3616.6|3610.6|3616.4|3610.4|3616.8|3610.8|3616.1|3610.1|5
1643809890000|2022-02-02 13:51:30|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1643809900000|2022-02-02 13:51:40|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1643809910000|2022-02-02 13:51:50|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643809920000|2022-02-02 13:52:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643809930000|2022-02-02 13:52:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643809940000|2022-02-02 13:52:20|3617|3611|3616.8|3610.8|3617|3611|3616.3|3610.3|3
1643809950000|2022-02-02 13:52:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1643809960000|2022-02-02 13:52:40|3616.4|3610.4|3616.5|3610.5|3616.6|3610.6|3616.4|3610.4|3
1643809970000|2022-02-02 13:52:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643809980000|2022-02-02 13:53:00|3616.5|3610.5|3616.1|3610.1|3616.5|3610.5|3616.1|3610.1|3
1643809990000|2022-02-02 13:53:10|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643810000000|2022-02-02 13:53:20|3616|3610|3615.1|3609.1|3616|3610|3615.1|3609.1|4
1643810010000|2022-02-02 13:53:30|3615.3|3609.3|3616.5|3610.5|3616.5|3610.5|3615.3|3609.3|4
1643810020000|2022-02-02 13:53:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643810030000|2022-02-02 13:53:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643810040000|2022-02-02 13:54:00|3616.5|3610.5|3616.1|3610.1|3616.5|3610.5|3616.1|3610.1|2
1643810050000|2022-02-02 13:54:10|3615.8|3609.8|3615.9|3609.9|3615.9|3609.9|3615.8|3609.8|2
1643810060000|2022-02-02 13:54:20|3616.1|3610.1|3615.5|3609.5|3616.1|3610.1|3615.5|3609.5|2
1643810070000|2022-02-02 13:54:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643810090000|2022-02-02 13:54:50|3615.6|3609.6|3616.3|3610.3|3616.5|3610.5|3615.6|3609.6|4
1643810100000|2022-02-02 13:55:00|3616.4|3610.4|3616|3610|3616.4|3610.4|3616|3610|3
1643810120000|2022-02-02 13:55:20|3615.6|3609.6|3615.5|3609.5|3615.6|3609.6|3615.5|3609.5|2
1643810130000|2022-02-02 13:55:30|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.4|3609.4|2
1643810150000|2022-02-02 13:55:50|3615.8|3609.8|3616.3|3610.3|3616.6|3610.6|3615.6|3609.6|7
1643810160000|2022-02-02 13:56:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643810170000|2022-02-02 13:56:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643810190000|2022-02-02 13:56:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643810200000|2022-02-02 13:56:40|3615.5|3609.5|3617.3|3611.3|3617.3|3611.3|3615.5|3609.5|5
1643810210000|2022-02-02 13:56:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643810220000|2022-02-02 13:57:00|3617.1|3611.1|3618.3|3612.3|3618.3|3612.3|3617.1|3611.1|3
1643810230000|2022-02-02 13:57:10|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.3|3612.3|3
1643810240000|2022-02-02 13:57:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643810250000|2022-02-02 13:57:30|3618.9|3612.9|3618.5|3612.5|3619.3|3613.3|3618.4|3612.4|7
1643810260000|2022-02-02 13:57:40|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1643810280000|2022-02-02 13:58:00|3617.9|3611.9|3616.5|3610.5|3617.9|3611.9|3616.3|3610.3|5
1643810290000|2022-02-02 13:58:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.1|3610.1|3
1643810300000|2022-02-02 13:58:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643810310000|2022-02-02 13:58:30|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1643810320000|2022-02-02 13:58:40|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|5
1643810330000|2022-02-02 13:58:50|3614.6|3608.6|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|7
1643810340000|2022-02-02 13:59:00|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.1|3606.1|4
1643810350000|2022-02-02 13:59:10|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643810360000|2022-02-02 13:59:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643810370000|2022-02-02 13:59:30|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643810380000|2022-02-02 13:59:40|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643810390000|2022-02-02 13:59:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|3
1643810400000|2022-02-02 14:00:00|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|5
1643810420000|2022-02-02 14:00:20|3612.4|3606.4|3611|3605|3612.4|3606.4|3611|3605|5
1643810430000|2022-02-02 14:00:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.8|3604.8|4
1643810440000|2022-02-02 14:00:40|3610.8|3604.8|3612.1|3606.1|3612.8|3606.8|3610.8|3604.8|7
1643810450000|2022-02-02 14:00:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643810460000|2022-02-02 14:01:00|3611.5|3605.5|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1643810470000|2022-02-02 14:01:10|3612.6|3606.6|3611.4|3605.4|3612.6|3606.6|3611.4|3605.4|3
1643810480000|2022-02-02 14:01:20|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1643810490000|2022-02-02 14:01:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643810500000|2022-02-02 14:01:40|3610.8|3604.8|3610.4|3604.4|3610.8|3604.8|3610.4|3604.4|4
1643810510000|2022-02-02 14:01:50|3610|3604|3609.6|3603.6|3610|3604|3609.1|3603.1|4
1643810520000|2022-02-02 14:02:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643810530000|2022-02-02 14:02:10|3610.9|3604.9|3611.1|3605.1|3611.6|3605.6|3610.9|3604.9|7
1643810540000|2022-02-02 14:02:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643810550000|2022-02-02 14:02:30|3611.1|3605.1|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|6
1643810570000|2022-02-02 14:02:50|3609.8|3603.8|3609.9|3603.9|3609.9|3603.9|3609.3|3603.3|3
1643810580000|2022-02-02 14:03:00|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.3|3603.3|7
1643810590000|2022-02-02 14:03:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1643810600000|2022-02-02 14:03:20|3609.9|3603.9|3610.9|3604.9|3611|3605|3609.9|3603.9|6
1643810610000|2022-02-02 14:03:30|3610.8|3604.8|3610.9|3604.9|3610.9|3604.9|3610.8|3604.8|2
1643810620000|2022-02-02 14:03:40|3610.5|3604.5|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|5
1643810630000|2022-02-02 14:03:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643810640000|2022-02-02 14:04:00|3609.4|3603.4|3610.9|3604.9|3610.9|3604.9|3609.4|3603.4|4
1643810650000|2022-02-02 14:04:10|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1643810660000|2022-02-02 14:04:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643810670000|2022-02-02 14:04:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643810690000|2022-02-02 14:04:50|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|4
1643810700000|2022-02-02 14:05:00|3610.1|3604.1|3611.1|3605.1|3611.1|3605.1|3610.1|3604.1|3
1643810710000|2022-02-02 14:05:10|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|3
1643810720000|2022-02-02 14:05:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643810730000|2022-02-02 14:05:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643810740000|2022-02-02 14:05:40|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1643810750000|2022-02-02 14:05:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643810760000|2022-02-02 14:06:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643810770000|2022-02-02 14:06:10|3610|3604|3610.8|3604.8|3610.8|3604.8|3609.4|3603.4|5
1643810780000|2022-02-02 14:06:20|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1643810790000|2022-02-02 14:06:30|3610.1|3604.1|3610|3604|3610.3|3604.3|3609.8|3603.8|7
1643810800000|2022-02-02 14:06:40|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643810810000|2022-02-02 14:06:50|3610.5|3604.5|3610.5|3604.5|3611.1|3605.1|3610.5|3604.5|6
1643810820000|2022-02-02 14:07:00|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643810830000|2022-02-02 14:07:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3609.9|3603.9|3
1643810850000|2022-02-02 14:07:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1643810860000|2022-02-02 14:07:40|3610.1|3604.1|3610.4|3604.4|3610.8|3604.8|3610|3604|10
1643810870000|2022-02-02 14:07:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1643810880000|2022-02-02 14:08:00|3610|3604|3609.6|3603.6|3610.3|3604.3|3609.6|3603.6|4
1643810900000|2022-02-02 14:08:20|3610.3|3604.3|3611.6|3605.6|3611.9|3605.9|3610.3|3604.3|8
1643810930000|2022-02-02 14:08:50|3611.9|3605.9|3613.6|3607.6|3613.6|3607.6|3611.9|3605.9|2
1643810950000|2022-02-02 14:09:10|3613.4|3607.4|3614.6|3608.6|3615.4|3609.4|3613.4|3607.4|5
1643810960000|2022-02-02 14:09:20|3614.1|3608.1|3614|3608|3614.1|3608.1|3614|3608|2
1643810970000|2022-02-02 14:09:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643810980000|2022-02-02 14:09:40|3613.6|3607.6|3613.3|3607.3|3613.6|3607.6|3613.3|3607.3|2
1643810990000|2022-02-02 14:09:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643811000000|2022-02-02 14:10:00|3612|3606|3612.4|3606.4|3612.4|3606.4|3612|3606|3
1643811010000|2022-02-02 14:10:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643811020000|2022-02-02 14:10:20|3613.9|3607.9|3613|3607|3613.9|3607.9|3613|3607|5
1643811030000|2022-02-02 14:10:30|3612.8|3606.8|3612.4|3606.4|3612.8|3606.8|3612.4|3606.4|2
1643811040000|2022-02-02 14:10:40|3612.1|3606.1|3613.4|3607.4|3613.6|3607.6|3612.1|3606.1|8
1643811050000|2022-02-02 14:10:50|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1643811060000|2022-02-02 14:11:00|3612.4|3606.4|3612|3606|3612.4|3606.4|3612|3606|2
1643811070000|2022-02-02 14:11:10|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3610.6|3604.6|7
1643811080000|2022-02-02 14:11:20|3611.5|3605.5|3611.9|3605.9|3611.9|3605.9|3611.5|3605.5|2
1643811090000|2022-02-02 14:11:30|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|4
1643811110000|2022-02-02 14:11:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643811120000|2022-02-02 14:12:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643811130000|2022-02-02 14:12:10|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|2
1643811150000|2022-02-02 14:12:30|3613.6|3607.6|3613.9|3607.9|3615.1|3609.1|3613.6|3607.6|5
1643811160000|2022-02-02 14:12:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643811170000|2022-02-02 14:12:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643811190000|2022-02-02 14:13:10|3613.9|3607.9|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|3
1643811200000|2022-02-02 14:13:20|3613.1|3607.1|3614.5|3608.5|3614.5|3608.5|3613.1|3607.1|2
1643811210000|2022-02-02 14:13:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643811220000|2022-02-02 14:13:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643811230000|2022-02-02 14:13:50|3613.9|3607.9|3611.4|3605.4|3613.9|3607.9|3611.1|3605.1|5
1643811240000|2022-02-02 14:14:00|3611|3605|3610.4|3604.4|3611|3605|3610.4|3604.4|4
1643811250000|2022-02-02 14:14:10|3610.1|3604.1|3611.6|3605.6|3611.6|3605.6|3610.1|3604.1|5
1643811260000|2022-02-02 14:14:20|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.4|3604.4|3
1643811270000|2022-02-02 14:14:30|3610.9|3604.9|3611.8|3605.8|3611.8|3605.8|3610.4|3604.4|7
1643811280000|2022-02-02 14:14:40|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1643811290000|2022-02-02 14:14:50|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|4
1643811300000|2022-02-02 14:15:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1643811310000|2022-02-02 14:15:10|3610.1|3604.1|3610.4|3604.4|3610.9|3604.9|3609.9|3603.9|5
1643811330000|2022-02-02 14:15:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643811340000|2022-02-02 14:15:40|3611|3605|3610.9|3604.9|3611|3605|3610.9|3604.9|2
1643811350000|2022-02-02 14:15:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1643811380000|2022-02-02 14:16:20|3611.1|3605.1|3610.4|3604.4|3611.1|3605.1|3610.1|3604.1|4
1643811390000|2022-02-02 14:16:30|3610.6|3604.6|3611.9|3605.9|3611.9|3605.9|3610.6|3604.6|4
1643811410000|2022-02-02 14:16:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1643811430000|2022-02-02 14:17:10|3611.1|3605.1|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|2
1643811440000|2022-02-02 14:17:20|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|3
1643811450000|2022-02-02 14:17:30|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1643811460000|2022-02-02 14:17:40|3613|3607|3613.6|3607.6|3614.1|3608.1|3613|3607|4
1643811470000|2022-02-02 14:17:50|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1643811480000|2022-02-02 14:18:00|3613.5|3607.5|3612.5|3606.5|3613.5|3607.5|3612.4|3606.4|4
1643811490000|2022-02-02 14:18:10|3613.1|3607.1|3612.1|3606.1|3613.1|3607.1|3612.1|3606.1|5
1643811500000|2022-02-02 14:18:20|3612.8|3606.8|3612.9|3606.9|3613.1|3607.1|3612.8|3606.8|3
1643811510000|2022-02-02 14:18:30|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|3
1643811520000|2022-02-02 14:18:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643811530000|2022-02-02 14:18:50|3611.8|3605.8|3611.1|3605.1|3611.8|3605.8|3611.1|3605.1|3
1643811540000|2022-02-02 14:19:00|3611|3605|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1643811550000|2022-02-02 14:19:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.1|3604.1|8
1643811570000|2022-02-02 14:19:30|3610.8|3604.8|3611|3605|3612.6|3606.6|3610.8|3604.8|6
1643811580000|2022-02-02 14:19:40|3610.1|3604.1|3610.8|3604.8|3610.8|3604.8|3610.1|3604.1|4
1643811590000|2022-02-02 14:19:50|3611|3605|3611.3|3605.3|3611.9|3605.9|3611|3605|8
1643811610000|2022-02-02 14:20:10|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1643811620000|2022-02-02 14:20:20|3610.5|3604.5|3610.9|3604.9|3610.9|3604.9|3610.1|3604.1|3
1643811640000|2022-02-02 14:20:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643811650000|2022-02-02 14:20:50|3610.3|3604.3|3609.9|3603.9|3610.3|3604.3|3609.6|3603.6|5
1643811660000|2022-02-02 14:21:00|3609.1|3603.1|3612.4|3606.4|3612.4|3606.4|3609.1|3603.1|7
1643811690000|2022-02-02 14:21:30|3612|3606|3611|3605|3612|3606|3610.8|3604.8|5
1643811700000|2022-02-02 14:21:40|3611.3|3605.3|3611.6|3605.6|3611.6|3605.6|3611.3|3605.3|3
1643811710000|2022-02-02 14:21:50|3611|3605|3610.4|3604.4|3611|3605|3610.4|3604.4|5
1643811720000|2022-02-02 14:22:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643811730000|2022-02-02 14:22:10|3610.4|3604.4|3611|3605|3611|3605|3610.4|3604.4|2
1643811740000|2022-02-02 14:22:20|3611.3|3605.3|3611.6|3605.6|3612.1|3606.1|3611.3|3605.3|4
1643811750000|2022-02-02 14:22:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643811760000|2022-02-02 14:22:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643811770000|2022-02-02 14:22:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643811780000|2022-02-02 14:23:00|3611.8|3605.8|3610|3604|3611.8|3605.8|3610|3604|5
1643811790000|2022-02-02 14:23:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.3|3604.3|3
1643811800000|2022-02-02 14:23:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643811810000|2022-02-02 14:23:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643811820000|2022-02-02 14:23:40|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1643811850000|2022-02-02 14:24:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643811860000|2022-02-02 14:24:20|3611.3|3605.3|3612|3606|3612|3606|3611.3|3605.3|2
1643811870000|2022-02-02 14:24:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643811880000|2022-02-02 14:24:40|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.6|3605.6|4
1643811890000|2022-02-02 14:24:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643811900000|2022-02-02 14:25:00|3611.9|3605.9|3613.8|3607.8|3614.1|3608.1|3611.9|3605.9|5
1643811910000|2022-02-02 14:25:10|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|4
1643811920000|2022-02-02 14:25:20|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1643811960000|2022-02-02 14:26:00|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1643811980000|2022-02-02 14:26:20|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|3
1643811990000|2022-02-02 14:26:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643812000000|2022-02-02 14:26:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643812010000|2022-02-02 14:26:50|3613.8|3607.8|3611.9|3605.9|3613.8|3607.8|3611.9|3605.9|4
1643812020000|2022-02-02 14:27:00|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3610.4|3604.4|4
1643812040000|2022-02-02 14:27:20|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|4
1643812060000|2022-02-02 14:27:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643812070000|2022-02-02 14:27:50|3613.9|3607.9|3615.9|3609.9|3615.9|3609.9|3613.9|3607.9|3
1643812090000|2022-02-02 14:28:10|3615.5|3609.5|3615.4|3609.4|3615.5|3609.5|3615.4|3609.4|2
1643812100000|2022-02-02 14:28:20|3615.6|3609.6|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|4
1643812110000|2022-02-02 14:28:30|3616|3610|3616.1|3610.1|3616.1|3610.1|3616|3610|2
1643812120000|2022-02-02 14:28:40|3615.8|3609.8|3615.6|3609.6|3615.8|3609.8|3615.6|3609.6|2
1643812140000|2022-02-02 14:29:00|3615.4|3609.4|3615.6|3609.6|3615.9|3609.9|3614.9|3608.9|6
1643812160000|2022-02-02 14:29:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643812170000|2022-02-02 14:29:30|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1643812180000|2022-02-02 14:29:40|3615.5|3609.5|3614.9|3608.9|3615.5|3609.5|3614.9|3608.9|3
1643812190000|2022-02-02 14:29:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643812200000|2022-02-02 14:30:00|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.3|3608.3|6
1643812210000|2022-02-02 14:30:10|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1643812220000|2022-02-02 14:30:20|3614.4|3608.4|3613.8|3607.8|3614.4|3608.4|3613.8|3607.8|2
1643812230000|2022-02-02 14:30:30|3612.6|3606.6|3613.5|3607.5|3614.1|3608.1|3612.6|3606.6|4
1643812240000|2022-02-02 14:30:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1643812250000|2022-02-02 14:30:50|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1643812260000|2022-02-02 14:31:00|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|4
1643812270000|2022-02-02 14:31:10|3612.9|3606.9|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|3
1643812280000|2022-02-02 14:31:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.4|3605.4|4
1643812290000|2022-02-02 14:31:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1643812300000|2022-02-02 14:31:40|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643812310000|2022-02-02 14:31:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643812320000|2022-02-02 14:32:00|3611.6|3605.6|3611.5|3605.5|3611.6|3605.6|3611.5|3605.5|2
1643812330000|2022-02-02 14:32:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3609.6|3603.6|4
1643812340000|2022-02-02 14:32:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643812350000|2022-02-02 14:32:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643812360000|2022-02-02 14:32:40|3609.9|3603.9|3609.8|3603.8|3610.6|3604.6|3609.8|3603.8|4
1643812380000|2022-02-02 14:33:00|3609.6|3603.6|3608.5|3602.5|3609.6|3603.6|3608.5|3602.5|4
1643812390000|2022-02-02 14:33:10|3609|3603|3610.9|3604.9|3610.9|3604.9|3609|3603|2
1643812400000|2022-02-02 14:33:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643812410000|2022-02-02 14:33:30|3610.6|3604.6|3609.4|3603.4|3610.6|3604.6|3609.4|3603.4|3
1643812420000|2022-02-02 14:33:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643812430000|2022-02-02 14:33:50|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1643812440000|2022-02-02 14:34:00|3609.3|3603.3|3609|3603|3609.9|3603.9|3608.9|3602.9|10
1643812450000|2022-02-02 14:34:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643812460000|2022-02-02 14:34:20|3609.1|3603.1|3610.6|3604.6|3610.6|3604.6|3608.9|3602.9|5
1643812470000|2022-02-02 14:34:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643812500000|2022-02-02 14:35:00|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1643812510000|2022-02-02 14:35:10|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1643812520000|2022-02-02 14:35:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643812530000|2022-02-02 14:35:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643812550000|2022-02-02 14:35:50|3610.5|3604.5|3609.9|3603.9|3610.5|3604.5|3609.5|3603.5|3
1643812560000|2022-02-02 14:36:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643812570000|2022-02-02 14:36:10|3609.3|3603.3|3608.9|3602.9|3609.3|3603.3|3608.9|3602.9|3
1643812580000|2022-02-02 14:36:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1643812590000|2022-02-02 14:36:30|3608.1|3602.1|3609|3603|3609|3603|3608.1|3602.1|2
1643812600000|2022-02-02 14:36:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643812610000|2022-02-02 14:36:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643812620000|2022-02-02 14:37:00|3609.9|3603.9|3610.4|3604.4|3611.4|3605.4|3609.9|3603.9|4
1643812640000|2022-02-02 14:37:20|3611.4|3605.4|3611.4|3605.4|3611.9|3605.9|3611|3605|6
1643812650000|2022-02-02 14:37:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643812660000|2022-02-02 14:37:40|3612.6|3606.6|3611.3|3605.3|3612.6|3606.6|3611.3|3605.3|3
1643812680000|2022-02-02 14:38:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1643812690000|2022-02-02 14:38:10|3610.1|3604.1|3610.9|3604.9|3611.4|3605.4|3610.1|3604.1|4
1643812700000|2022-02-02 14:38:20|3610.1|3604.1|3607.9|3601.9|3610.1|3604.1|3607.9|3601.9|5
1643812710000|2022-02-02 14:38:30|3608|3602|3609.4|3603.4|3609.4|3603.4|3608|3602|3
1643812720000|2022-02-02 14:38:40|3609.6|3603.6|3609.1|3603.1|3610|3604|3608.4|3602.4|10
1643812760000|2022-02-02 14:39:20|3609|3603|3607.9|3601.9|3609|3603|3607.9|3601.9|4
1643812770000|2022-02-02 14:39:30|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|3
1643812780000|2022-02-02 14:39:40|3607.8|3601.8|3608|3602|3608.9|3602.9|3607.8|3601.8|4
1643812790000|2022-02-02 14:39:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643812800000|2022-02-02 14:40:00|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|4
1643812810000|2022-02-02 14:40:10|3607.5|3601.5|3606.9|3600.9|3607.5|3601.5|3606.4|3600.4|6
1643812820000|2022-02-02 14:40:20|3606.6|3600.6|3608.1|3602.1|3608.1|3602.1|3606.6|3600.6|6
1643812830000|2022-02-02 14:40:30|3608.4|3602.4|3608|3602|3608.6|3602.6|3608|3602|4
1643812840000|2022-02-02 14:40:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643812850000|2022-02-02 14:40:50|3608.3|3602.3|3608.1|3602.1|3608.5|3602.5|3608.1|3602.1|4
1643812860000|2022-02-02 14:41:00|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|3
1643812870000|2022-02-02 14:41:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643812880000|2022-02-02 14:41:20|3607.9|3601.9|3608.1|3602.1|3609.4|3603.4|3607.4|3601.4|9
1643812890000|2022-02-02 14:41:30|3608|3602|3606.6|3600.6|3608|3602|3606.6|3600.6|7
1643812900000|2022-02-02 14:41:40|3605.6|3599.6|3607.9|3601.9|3608.6|3602.6|3605.6|3599.6|6
1643812910000|2022-02-02 14:41:50|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3606.9|3600.9|6
1643812920000|2022-02-02 14:42:00|3607|3601|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|5
1643812930000|2022-02-02 14:42:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643812960000|2022-02-02 14:42:40|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|4
1643812970000|2022-02-02 14:42:50|3605.1|3599.1|3604.8|3598.8|3605.1|3599.1|3604.8|3598.8|3
1643812980000|2022-02-02 14:43:00|3604.5|3598.5|3603.9|3597.9|3604.5|3598.5|3603.4|3597.4|6
1643812990000|2022-02-02 14:43:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643813000000|2022-02-02 14:43:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643813040000|2022-02-02 14:44:00|3604.6|3598.6|3605|3599|3605|3599|3604.6|3598.6|2
1643813050000|2022-02-02 14:44:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643813060000|2022-02-02 14:44:20|3604.9|3598.9|3606.4|3600.4|3606.4|3600.4|3604.9|3598.9|4
1643813090000|2022-02-02 14:44:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643813100000|2022-02-02 14:45:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643813110000|2022-02-02 14:45:10|3606.3|3600.3|3606.4|3600.4|3606.9|3600.9|3606.3|3600.3|3
1643813120000|2022-02-02 14:45:20|3607|3601|3608.1|3602.1|3608.5|3602.5|3607|3601|5
1643813130000|2022-02-02 14:45:30|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1643813140000|2022-02-02 14:45:40|3607.4|3601.4|3608.3|3602.3|3608.3|3602.3|3607.4|3601.4|4
1643813150000|2022-02-02 14:45:50|3608.5|3602.5|3608.6|3602.6|3608.6|3602.6|3608.5|3602.5|4
1643813170000|2022-02-02 14:46:10|3608.4|3602.4|3606.3|3600.3|3608.4|3602.4|3606.3|3600.3|6
1643813180000|2022-02-02 14:46:20|3605.9|3599.9|3606.9|3600.9|3607.4|3601.4|3605.6|3599.6|6
1643813190000|2022-02-02 14:46:30|3606.6|3600.6|3607.6|3601.6|3608|3602|3606.6|3600.6|4
1643813210000|2022-02-02 14:46:50|3607.1|3601.1|3606.8|3600.8|3607.1|3601.1|3605.4|3599.4|10
1643813230000|2022-02-02 14:47:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1643813240000|2022-02-02 14:47:20|3606.8|3600.8|3606.1|3600.1|3606.8|3600.8|3606.1|3600.1|3
1643813250000|2022-02-02 14:47:30|3606.3|3600.3|3606.9|3600.9|3607.4|3601.4|3606.3|3600.3|11
1643813260000|2022-02-02 14:47:40|3607.3|3601.3|3605.8|3599.8|3607.3|3601.3|3605.8|3599.8|4
1643813270000|2022-02-02 14:47:50|3605.6|3599.6|3605.5|3599.5|3605.6|3599.6|3605.5|3599.5|2
1643813300000|2022-02-02 14:48:20|3605.3|3599.3|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|3
1643813310000|2022-02-02 14:48:30|3603.4|3597.4|3604|3598|3605.5|3599.5|3603.4|3597.4|6
1643813320000|2022-02-02 14:48:40|3604.5|3598.5|3604.1|3598.1|3604.8|3598.8|3604.1|3598.1|5
1643813330000|2022-02-02 14:48:50|3603.9|3597.9|3604.8|3598.8|3604.8|3598.8|3603.6|3597.6|5
1643813340000|2022-02-02 14:49:00|3604.1|3598.1|3602.1|3596.1|3604.1|3598.1|3602.1|3596.1|5
1643813350000|2022-02-02 14:49:10|3602|3596|3600.1|3594.1|3602|3596|3599.9|3593.9|6
1643813360000|2022-02-02 14:49:20|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1643813370000|2022-02-02 14:49:30|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|4
1643813380000|2022-02-02 14:49:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643813390000|2022-02-02 14:49:50|3599.8|3593.8|3597.5|3591.5|3599.8|3593.8|3597.5|3591.5|6
1643813400000|2022-02-02 14:50:00|3598.1|3592.1|3599.3|3593.3|3599.3|3593.3|3598.1|3592.1|5
1643813410000|2022-02-02 14:50:10|3599.5|3593.5|3601.3|3595.3|3601.5|3595.5|3599.3|3593.3|8
1643813420000|2022-02-02 14:50:20|3600.9|3594.9|3601|3595|3601|3595|3600.6|3594.6|5
1643813430000|2022-02-02 14:50:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643813440000|2022-02-02 14:50:40|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|4
1643813450000|2022-02-02 14:50:50|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|4
1643813460000|2022-02-02 14:51:00|3601.3|3595.3|3600.3|3594.3|3601.4|3595.4|3600.3|3594.3|4
1643813470000|2022-02-02 14:51:10|3600.5|3594.5|3602.6|3596.6|3602.6|3596.6|3600.5|3594.5|6
1643813500000|2022-02-02 14:51:40|3602.5|3596.5|3602.4|3596.4|3602.5|3596.5|3602.4|3596.4|2
1643813510000|2022-02-02 14:51:50|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1643813520000|2022-02-02 14:52:00|3601.9|3595.9|3603.1|3597.1|3603.1|3597.1|3601.9|3595.9|3
1643813530000|2022-02-02 14:52:10|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|4
1643813540000|2022-02-02 14:52:20|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603|3597|5
1643813550000|2022-02-02 14:52:30|3603.6|3597.6|3602.3|3596.3|3604.1|3598.1|3602.3|3596.3|8
1643813560000|2022-02-02 14:52:40|3602.1|3596.1|3600.6|3594.6|3602.1|3596.1|3600.6|3594.6|7
1643813570000|2022-02-02 14:52:50|3600|3594|3602|3596|3602|3596|3600|3594|2
1643813580000|2022-02-02 14:53:00|3601.9|3595.9|3600.5|3594.5|3601.9|3595.9|3600.5|3594.5|4
1643813590000|2022-02-02 14:53:10|3600.3|3594.3|3601.9|3595.9|3602.5|3596.5|3600|3594|7
1643813600000|2022-02-02 14:53:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1643813630000|2022-02-02 14:53:50|3601.1|3595.1|3597.6|3591.6|3601.1|3595.1|3597.6|3591.6|7
1643813640000|2022-02-02 14:54:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643813660000|2022-02-02 14:54:20|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|3
1643813670000|2022-02-02 14:54:30|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|3
1643813680000|2022-02-02 14:54:40|3599.1|3593.1|3599.3|3593.3|3599.3|3593.3|3599.1|3593.1|2
1643813700000|2022-02-02 14:55:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643813710000|2022-02-02 14:55:10|3599.8|3593.8|3599.9|3593.9|3599.9|3593.9|3598.8|3592.8|8
1643813720000|2022-02-02 14:55:20|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1643813730000|2022-02-02 14:55:30|3599.8|3593.8|3599.6|3593.6|3599.8|3593.8|3599.6|3593.6|2
1643813740000|2022-02-02 14:55:40|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.8|3592.8|3
1643813750000|2022-02-02 14:55:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|4
1643813760000|2022-02-02 14:56:00|3598.9|3592.9|3597.9|3591.9|3598.9|3592.9|3597.9|3591.9|5
1643813770000|2022-02-02 14:56:10|3597.6|3591.6|3597.5|3591.5|3597.6|3591.6|3596.9|3590.9|3
1643813780000|2022-02-02 14:56:20|3598|3592|3596.9|3590.9|3598|3592|3596.9|3590.9|6
1643813790000|2022-02-02 14:56:30|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|6
1643813800000|2022-02-02 14:56:40|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1643813820000|2022-02-02 14:57:00|3597.4|3591.4|3597.1|3591.1|3597.5|3591.5|3596.8|3590.8|9
1643813830000|2022-02-02 14:57:10|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3597.3|3591.3|2
1643813840000|2022-02-02 14:57:20|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|3
1643813860000|2022-02-02 14:57:40|3596.5|3590.5|3597.1|3591.1|3597.6|3591.6|3596.5|3590.5|7
1643813870000|2022-02-02 14:57:50|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1643813880000|2022-02-02 14:58:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643813890000|2022-02-02 14:58:10|3595.9|3589.9|3597.4|3591.4|3597.4|3591.4|3594.6|3588.6|7
1643813900000|2022-02-02 14:58:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1643813910000|2022-02-02 14:58:30|3597.5|3591.5|3596.3|3590.3|3597.5|3591.5|3595.9|3589.9|10
1643813930000|2022-02-02 14:58:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1643813940000|2022-02-02 14:59:00|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|4
1643813950000|2022-02-02 14:59:10|3596.4|3590.4|3597.9|3591.9|3597.9|3591.9|3596.4|3590.4|4
1643813960000|2022-02-02 14:59:20|3597.6|3591.6|3598.3|3592.3|3598.3|3592.3|3597.4|3591.4|8
1643813970000|2022-02-02 14:59:30|3598.4|3592.4|3599.4|3593.4|3599.8|3593.8|3598.4|3592.4|8
1643813980000|2022-02-02 14:59:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643813990000|2022-02-02 14:59:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1643814000000|2022-02-02 15:00:00|3599.4|3593.4|3601.4|3595.4|3602.1|3596.1|3597.4|3591.4|9
1643814010000|2022-02-02 15:00:10|3601.3|3595.3|3601.9|3595.9|3601.9|3595.9|3600.3|3594.3|7
1643814020000|2022-02-02 15:00:20|3602.4|3596.4|3601.6|3595.6|3602.4|3596.4|3601.6|3595.6|2
1643814030000|2022-02-02 15:00:30|3601.1|3595.1|3600.9|3594.9|3601.6|3595.6|3600.8|3594.8|5
1643814040000|2022-02-02 15:00:40|3600.4|3594.4|3602.4|3596.4|3602.4|3596.4|3600.4|3594.4|4
1643814050000|2022-02-02 15:00:50|3601.6|3595.6|3602.1|3596.1|3602.4|3596.4|3601.1|3595.1|5
1643814060000|2022-02-02 15:01:00|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3600.9|3594.9|9
1643814070000|2022-02-02 15:01:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1643814080000|2022-02-02 15:01:20|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.1|3595.1|6
1643814090000|2022-02-02 15:01:30|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1643814100000|2022-02-02 15:01:40|3601.4|3595.4|3601.8|3595.8|3603.1|3597.1|3601|3595|7
1643814110000|2022-02-02 15:01:50|3601.5|3595.5|3600.6|3594.6|3601.5|3595.5|3600.6|3594.6|5
1643814120000|2022-02-02 15:02:00|3600.4|3594.4|3600.9|3594.9|3601.1|3595.1|3600.4|3594.4|3
1643814130000|2022-02-02 15:02:10|3600.8|3594.8|3598.1|3592.1|3600.8|3594.8|3598.1|3592.1|9
1643814140000|2022-02-02 15:02:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1643814150000|2022-02-02 15:02:30|3598.4|3592.4|3598.5|3592.5|3599.4|3593.4|3597.9|3591.9|6
1643814160000|2022-02-02 15:02:40|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643814170000|2022-02-02 15:02:50|3597.9|3591.9|3598.8|3592.8|3598.8|3592.8|3597.9|3591.9|3
1643814180000|2022-02-02 15:03:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643814190000|2022-02-02 15:03:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3597|3591|7
1643814210000|2022-02-02 15:03:30|3599.1|3593.1|3601.4|3595.4|3601.4|3595.4|3599.1|3593.1|11
1643814220000|2022-02-02 15:03:40|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1643814230000|2022-02-02 15:03:50|3600.9|3594.9|3600.9|3594.9|3601.4|3595.4|3599.8|3593.8|13
1643814240000|2022-02-02 15:04:00|3601.1|3595.1|3601.3|3595.3|3601.6|3595.6|3601.1|3595.1|4
1643814250000|2022-02-02 15:04:10|3600.4|3594.4|3600.6|3594.6|3601.1|3595.1|3600.4|3594.4|4
1643814260000|2022-02-02 15:04:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643814270000|2022-02-02 15:04:30|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1643814290000|2022-02-02 15:04:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643814300000|2022-02-02 15:05:00|3599.1|3593.1|3598.3|3592.3|3599.6|3593.6|3598.3|3592.3|6
1643814310000|2022-02-02 15:05:10|3598.8|3592.8|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|3
1643814320000|2022-02-02 15:05:20|3598.6|3592.6|3597.4|3591.4|3598.6|3592.6|3597.4|3591.4|7
1643814330000|2022-02-02 15:05:30|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1643814340000|2022-02-02 15:05:40|3596.3|3590.3|3596.9|3590.9|3596.9|3590.9|3596.3|3590.3|4
1643814350000|2022-02-02 15:05:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643814360000|2022-02-02 15:06:00|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|3
1643814370000|2022-02-02 15:06:10|3595.4|3589.4|3596.4|3590.4|3596.4|3590.4|3595.4|3589.4|3
1643814380000|2022-02-02 15:06:20|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643814390000|2022-02-02 15:06:30|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|2
1643814400000|2022-02-02 15:06:40|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1643814410000|2022-02-02 15:06:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643814420000|2022-02-02 15:07:00|3595.1|3589.1|3596.4|3590.4|3596.6|3590.6|3594.8|3588.8|6
1643814440000|2022-02-02 15:07:20|3596.5|3590.5|3595.6|3589.6|3596.5|3590.5|3595.6|3589.6|5
1643814450000|2022-02-02 15:07:30|3595.5|3589.5|3595.4|3589.4|3595.5|3589.5|3595.4|3589.4|2
1643814460000|2022-02-02 15:07:40|3595.3|3589.3|3596.9|3590.9|3597|3591|3595.1|3589.1|6
1643814470000|2022-02-02 15:07:50|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.6|3589.6|3
1643814480000|2022-02-02 15:08:00|3596.1|3590.1|3598.1|3592.1|3598.5|3592.5|3596.1|3590.1|15
1643814490000|2022-02-02 15:08:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1643814500000|2022-02-02 15:08:20|3598.5|3592.5|3597.6|3591.6|3598.5|3592.5|3596.9|3590.9|4
1643814510000|2022-02-02 15:08:30|3599.6|3593.6|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|5
1643814520000|2022-02-02 15:08:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|3
1643814530000|2022-02-02 15:08:50|3599.8|3593.8|3598.5|3592.5|3600.4|3594.4|3598.5|3592.5|12
1643814540000|2022-02-02 15:09:00|3598.3|3592.3|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|3
1643814550000|2022-02-02 15:09:10|3599.4|3593.4|3599.5|3593.5|3599.5|3593.5|3599.4|3593.4|2
1643814560000|2022-02-02 15:09:20|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|4
1643814570000|2022-02-02 15:09:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1643814580000|2022-02-02 15:09:40|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|4
1643814590000|2022-02-02 15:09:50|3599.9|3593.9|3598.5|3592.5|3599.9|3593.9|3598.3|3592.3|7
1643814600000|2022-02-02 15:10:00|3598.1|3592.1|3597.5|3591.5|3598.1|3592.1|3597.5|3591.5|2
1643814610000|2022-02-02 15:10:10|3597.3|3591.3|3596.5|3590.5|3597.4|3591.4|3596.5|3590.5|6
1643814620000|2022-02-02 15:10:20|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|5
1643814630000|2022-02-02 15:10:30|3595.4|3589.4|3596.5|3590.5|3596.8|3590.8|3595.4|3589.4|4
1643814640000|2022-02-02 15:10:40|3596.3|3590.3|3595.6|3589.6|3596.3|3590.3|3595.4|3589.4|6
1643814650000|2022-02-02 15:10:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643814660000|2022-02-02 15:11:00|3596.4|3590.4|3596.8|3590.8|3596.8|3590.8|3596.4|3590.4|2
1643814670000|2022-02-02 15:11:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643814680000|2022-02-02 15:11:20|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1643814690000|2022-02-02 15:11:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643814700000|2022-02-02 15:11:40|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1643814710000|2022-02-02 15:11:50|3595.9|3589.9|3596.1|3590.1|3596.8|3590.8|3595.9|3589.9|4
1643814720000|2022-02-02 15:12:00|3596.4|3590.4|3596.6|3590.6|3597|3591|3596.4|3590.4|3
1643814730000|2022-02-02 15:12:10|3596.9|3590.9|3597.3|3591.3|3597.3|3591.3|3596.9|3590.9|2
1643814740000|2022-02-02 15:12:20|3597.5|3591.5|3599.3|3593.3|3599.3|3593.3|3597.5|3591.5|5
1643814750000|2022-02-02 15:12:30|3599.5|3593.5|3597|3591|3599.5|3593.5|3597|3591|9
1643814760000|2022-02-02 15:12:40|3596.8|3590.8|3596.1|3590.1|3596.8|3590.8|3595.8|3589.8|9
1643814780000|2022-02-02 15:13:00|3595.8|3589.8|3595.6|3589.6|3595.8|3589.8|3595.6|3589.6|2
1643814790000|2022-02-02 15:13:10|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3593.6|3587.6|6
1643814810000|2022-02-02 15:13:30|3594.1|3588.1|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|3
1643814830000|2022-02-02 15:13:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1643814840000|2022-02-02 15:14:00|3593.3|3587.3|3592.4|3586.4|3593.3|3587.3|3592.4|3586.4|4
1643814850000|2022-02-02 15:14:10|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|3
1643814860000|2022-02-02 15:14:20|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1643814870000|2022-02-02 15:14:30|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1643814880000|2022-02-02 15:14:40|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|2
1643814890000|2022-02-02 15:14:50|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|2
1643814910000|2022-02-02 15:15:10|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1643814920000|2022-02-02 15:15:20|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|3
1643814940000|2022-02-02 15:15:40|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1643814950000|2022-02-02 15:15:50|3593.4|3587.4|3594.5|3588.5|3594.5|3588.5|3593.4|3587.4|3
1643814960000|2022-02-02 15:16:00|3594.8|3588.8|3594.4|3588.4|3594.8|3588.8|3594.4|3588.4|3
1643814970000|2022-02-02 15:16:10|3594.5|3588.5|3596.4|3590.4|3596.9|3590.9|3594.5|3588.5|7
1643814980000|2022-02-02 15:16:20|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1643814990000|2022-02-02 15:16:30|3596.6|3590.6|3596.3|3590.3|3596.6|3590.6|3596.3|3590.3|3
1643815000000|2022-02-02 15:16:40|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1643815010000|2022-02-02 15:16:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643815030000|2022-02-02 15:17:10|3594.9|3588.9|3594.8|3588.8|3594.9|3588.9|3594.8|3588.8|2
1643815040000|2022-02-02 15:17:20|3594.4|3588.4|3593.6|3587.6|3594.4|3588.4|3593.6|3587.6|2
1643815050000|2022-02-02 15:17:30|3593.1|3587.1|3591.5|3585.5|3593.1|3587.1|3591.5|3585.5|5
1643815060000|2022-02-02 15:17:40|3591.3|3585.3|3590.1|3584.1|3591.3|3585.3|3590.1|3584.1|4
1643815070000|2022-02-02 15:17:50|3589.9|3583.9|3589.9|3583.9|3590.4|3584.4|3589.4|3583.4|7
1643815090000|2022-02-02 15:18:10|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1643815100000|2022-02-02 15:18:20|3589.4|3583.4|3591.1|3585.1|3591.1|3585.1|3589.4|3583.4|4
1643815120000|2022-02-02 15:18:40|3591.9|3585.9|3592.4|3586.4|3592.4|3586.4|3591.6|3585.6|3
1643815140000|2022-02-02 15:19:00|3593|3587|3594.9|3588.9|3594.9|3588.9|3593|3587|6
1643815150000|2022-02-02 15:19:10|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|2
1643815160000|2022-02-02 15:19:20|3593.6|3587.6|3593|3587|3594.1|3588.1|3593|3587|7
1643815170000|2022-02-02 15:19:30|3592.9|3586.9|3591.4|3585.4|3592.9|3586.9|3591.4|3585.4|3
1643815180000|2022-02-02 15:19:40|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|5
1643815190000|2022-02-02 15:19:50|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1643815200000|2022-02-02 15:20:00|3591.6|3585.6|3594.9|3588.9|3594.9|3588.9|3591.6|3585.6|9
1643815210000|2022-02-02 15:20:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643815220000|2022-02-02 15:20:20|3595.1|3589.1|3593.6|3587.6|3595.1|3589.1|3593.6|3587.6|4
1643815240000|2022-02-02 15:20:40|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3591.6|3585.6|6
1643815260000|2022-02-02 15:21:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|9
1643815270000|2022-02-02 15:21:10|3592.4|3586.4|3592.5|3586.5|3592.5|3586.5|3592.4|3586.4|8
1643815280000|2022-02-02 15:21:20|3592.4|3586.4|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|2
1643815290000|2022-02-02 15:21:30|3591.6|3585.6|3592.9|3586.9|3592.9|3586.9|3591.4|3585.4|4
1643815310000|2022-02-02 15:21:50|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1643815320000|2022-02-02 15:22:00|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1643815330000|2022-02-02 15:22:10|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1643815340000|2022-02-02 15:22:20|3591.9|3585.9|3592.6|3586.6|3592.6|3586.6|3591.9|3585.9|4
1643815350000|2022-02-02 15:22:30|3592.9|3586.9|3593.1|3587.1|3593.9|3587.9|3592.9|3586.9|3
1643815360000|2022-02-02 15:22:40|3593.4|3587.4|3593.3|3587.3|3593.4|3587.4|3593.3|3587.3|2
1643815370000|2022-02-02 15:22:50|3593.4|3587.4|3595.6|3589.6|3595.6|3589.6|3593.3|3587.3|7
1643815380000|2022-02-02 15:23:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643815390000|2022-02-02 15:23:10|3594.6|3588.6|3596.1|3590.1|3596.1|3590.1|3594.5|3588.5|5
1643815400000|2022-02-02 15:23:20|3596.6|3590.6|3596.5|3590.5|3596.6|3590.6|3596.5|3590.5|2
1643815410000|2022-02-02 15:23:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643815420000|2022-02-02 15:23:40|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595|3589|6
1643815430000|2022-02-02 15:23:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643815440000|2022-02-02 15:24:00|3595.1|3589.1|3595.5|3589.5|3595.8|3589.8|3594.9|3588.9|9
1643815450000|2022-02-02 15:24:10|3596|3590|3595.6|3589.6|3596|3590|3595.6|3589.6|2
1643815460000|2022-02-02 15:24:20|3596|3590|3595.4|3589.4|3596|3590|3595.4|3589.4|2
1643815470000|2022-02-02 15:24:30|3596|3590|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|10
1643815480000|2022-02-02 15:24:40|3596.5|3590.5|3597.6|3591.6|3597.6|3591.6|3596.5|3590.5|4
1643815500000|2022-02-02 15:25:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1643815510000|2022-02-02 15:25:10|3597.6|3591.6|3599.6|3593.6|3599.9|3593.9|3597.6|3591.6|7
1643815520000|2022-02-02 15:25:20|3598.9|3592.9|3598.9|3592.9|3599.3|3593.3|3598.9|3592.9|6
1643815530000|2022-02-02 15:25:30|3598.6|3592.6|3598.5|3592.5|3598.6|3592.6|3597.1|3591.1|6
1643815540000|2022-02-02 15:25:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1643815560000|2022-02-02 15:26:00|3598.4|3592.4|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|4
1643815580000|2022-02-02 15:26:20|3598.4|3592.4|3597.3|3591.3|3598.4|3592.4|3597|3591|5
1643815590000|2022-02-02 15:26:30|3597|3591|3596.6|3590.6|3597|3591|3596.6|3590.6|3
1643815600000|2022-02-02 15:26:40|3596.4|3590.4|3595.1|3589.1|3596.4|3590.4|3595.1|3589.1|2
1643815620000|2022-02-02 15:27:00|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1643815630000|2022-02-02 15:27:10|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.3|3588.3|4
1643815640000|2022-02-02 15:27:20|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1643815660000|2022-02-02 15:27:40|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1643815670000|2022-02-02 15:27:50|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1643815680000|2022-02-02 15:28:00|3594.3|3588.3|3593.9|3587.9|3594.3|3588.3|3593.9|3587.9|2
1643815690000|2022-02-02 15:28:10|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643815700000|2022-02-02 15:28:20|3593.9|3587.9|3595|3589|3595|3589|3593.9|3587.9|4
1643815720000|2022-02-02 15:28:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643815740000|2022-02-02 15:29:00|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643815750000|2022-02-02 15:29:10|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1643815760000|2022-02-02 15:29:20|3594.1|3588.1|3594.9|3588.9|3594.9|3588.9|3594.1|3588.1|3
1643815790000|2022-02-02 15:29:50|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643815800000|2022-02-02 15:30:00|3595.4|3589.4|3594.4|3588.4|3595.4|3589.4|3594.4|3588.4|5
1643815810000|2022-02-02 15:30:10|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1643815820000|2022-02-02 15:30:20|3594|3588|3594.4|3588.4|3594.4|3588.4|3594|3588|2
1643815840000|2022-02-02 15:30:40|3594|3588|3594.6|3588.6|3594.6|3588.6|3594|3588|4
1643815850000|2022-02-02 15:30:50|3594.8|3588.8|3593.9|3587.9|3594.8|3588.8|3593.9|3587.9|3
1643815870000|2022-02-02 15:31:10|3594.1|3588.1|3595|3589|3595|3589|3594.1|3588.1|2
1643815880000|2022-02-02 15:31:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643815890000|2022-02-02 15:31:30|3595|3589|3595.8|3589.8|3595.8|3589.8|3595|3589|3
1643815900000|2022-02-02 15:31:40|3595.6|3589.6|3595.8|3589.8|3595.8|3589.8|3595.6|3589.6|2
1643815920000|2022-02-02 15:32:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643815930000|2022-02-02 15:32:10|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1643815940000|2022-02-02 15:32:20|3595.1|3589.1|3597.3|3591.3|3597.4|3591.4|3595.1|3589.1|7
1643815950000|2022-02-02 15:32:30|3597|3591|3595|3589|3597|3591|3595|3589|4
1643815960000|2022-02-02 15:32:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643815970000|2022-02-02 15:32:50|3594.8|3588.8|3595.3|3589.3|3595.4|3589.4|3594.5|3588.5|4
1643815980000|2022-02-02 15:33:00|3595.4|3589.4|3596.6|3590.6|3596.6|3590.6|3595.4|3589.4|3
1643815990000|2022-02-02 15:33:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643816000000|2022-02-02 15:33:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|5
1643816010000|2022-02-02 15:33:30|3597.1|3591.1|3596.3|3590.3|3597.1|3591.1|3595.9|3589.9|4
1643816020000|2022-02-02 15:33:40|3595.6|3589.6|3594.6|3588.6|3596|3590|3594.4|3588.4|7
1643816030000|2022-02-02 15:33:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643816040000|2022-02-02 15:34:00|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1643816050000|2022-02-02 15:34:10|3594.6|3588.6|3594.8|3588.8|3594.9|3588.9|3594.6|3588.6|3
1643816060000|2022-02-02 15:34:20|3594.6|3588.6|3594|3588|3594.6|3588.6|3594|3588|3
1643816070000|2022-02-02 15:34:30|3593.8|3587.8|3595|3589|3595.1|3589.1|3593.4|3587.4|6
1643816080000|2022-02-02 15:34:40|3594.6|3588.6|3593.9|3587.9|3594.6|3588.6|3593.9|3587.9|5
1643816090000|2022-02-02 15:34:50|3593.6|3587.6|3594.1|3588.1|3594.1|3588.1|3593.1|3587.1|6
1643816100000|2022-02-02 15:35:00|3593.9|3587.9|3593.4|3587.4|3593.9|3587.9|3593.4|3587.4|3
1643816110000|2022-02-02 15:35:10|3593.5|3587.5|3594.6|3588.6|3594.6|3588.6|3593.5|3587.5|2
1643816130000|2022-02-02 15:35:30|3594.5|3588.5|3594.4|3588.4|3594.9|3588.9|3594.4|3588.4|3
1643816140000|2022-02-02 15:35:40|3594.6|3588.6|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|3
1643816150000|2022-02-02 15:35:50|3593.5|3587.5|3594.1|3588.1|3594.3|3588.3|3593.5|3587.5|3
1643816160000|2022-02-02 15:36:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643816180000|2022-02-02 15:36:20|3595.1|3589.1|3593.9|3587.9|3595.1|3589.1|3593.9|3587.9|4
1643816200000|2022-02-02 15:36:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643816220000|2022-02-02 15:37:00|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643816240000|2022-02-02 15:37:20|3595.1|3589.1|3596.6|3590.6|3596.6|3590.6|3595.1|3589.1|2
1643816250000|2022-02-02 15:37:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1643816290000|2022-02-02 15:38:10|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1643816300000|2022-02-02 15:38:20|3597.1|3591.1|3599.8|3593.8|3599.8|3593.8|3597.1|3591.1|6
1643816320000|2022-02-02 15:38:40|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|6
1643816330000|2022-02-02 15:38:50|3600.1|3594.1|3600.6|3594.6|3600.8|3594.8|3600.1|3594.1|5
1643816340000|2022-02-02 15:39:00|3600.9|3594.9|3597.8|3591.8|3600.9|3594.9|3597.8|3591.8|6
1643816350000|2022-02-02 15:39:10|3598.4|3592.4|3597.8|3591.8|3598.4|3592.4|3597.4|3591.4|3
1643816380000|2022-02-02 15:39:40|3597.9|3591.9|3597.8|3591.8|3597.9|3591.9|3597.8|3591.8|2
1643816390000|2022-02-02 15:39:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643816410000|2022-02-02 15:40:10|3599.6|3593.6|3596.3|3590.3|3600.1|3594.1|3596.3|3590.3|8
1643816420000|2022-02-02 15:40:20|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|4
1643816430000|2022-02-02 15:40:30|3594.4|3588.4|3596.6|3590.6|3596.6|3590.6|3594.4|3588.4|5
1643816450000|2022-02-02 15:40:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1643816460000|2022-02-02 15:41:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1643816470000|2022-02-02 15:41:10|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1643816480000|2022-02-02 15:41:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1643816510000|2022-02-02 15:41:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1643816520000|2022-02-02 15:42:00|3596.1|3590.1|3593.9|3587.9|3596.1|3590.1|3593.8|3587.8|10
1643816530000|2022-02-02 15:42:10|3594.1|3588.1|3594.9|3588.9|3596.4|3590.4|3594.1|3588.1|7
1643816540000|2022-02-02 15:42:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643816570000|2022-02-02 15:42:50|3595.6|3589.6|3595.4|3589.4|3596.4|3590.4|3595.1|3589.1|6
1643816590000|2022-02-02 15:43:10|3595.3|3589.3|3593.8|3587.8|3595.3|3589.3|3593.8|3587.8|4
1643816600000|2022-02-02 15:43:20|3593.6|3587.6|3595.3|3589.3|3595.3|3589.3|3593.6|3587.6|4
1643816610000|2022-02-02 15:43:30|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|2
1643816620000|2022-02-02 15:43:40|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1643816630000|2022-02-02 15:43:50|3596.4|3590.4|3594.6|3588.6|3596.4|3590.4|3594.6|3588.6|5
1643816640000|2022-02-02 15:44:00|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1643816650000|2022-02-02 15:44:10|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1643816660000|2022-02-02 15:44:20|3596.4|3590.4|3598.4|3592.4|3598.5|3592.5|3596.4|3590.4|5
1643816670000|2022-02-02 15:44:30|3598.1|3592.1|3598.8|3592.8|3599.1|3593.1|3598.1|3592.1|4
1643816690000|2022-02-02 15:44:50|3598.4|3592.4|3596.6|3590.6|3598.4|3592.4|3596.6|3590.6|3
1643816700000|2022-02-02 15:45:00|3595.9|3589.9|3596.5|3590.5|3596.5|3590.5|3595.9|3589.9|3
1643816720000|2022-02-02 15:45:20|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|2
1643816730000|2022-02-02 15:45:30|3597.1|3591.1|3599.1|3593.1|3599.4|3593.4|3597.1|3591.1|6
1643816750000|2022-02-02 15:45:50|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|2
1643816760000|2022-02-02 15:46:00|3598|3592|3597.6|3591.6|3598|3592|3597.6|3591.6|2
1643816770000|2022-02-02 15:46:10|3597.4|3591.4|3595.9|3589.9|3597.4|3591.4|3595.9|3589.9|4
1643816780000|2022-02-02 15:46:20|3595.1|3589.1|3599.8|3593.8|3599.8|3593.8|3595.1|3589.1|5
1643816790000|2022-02-02 15:46:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643816800000|2022-02-02 15:46:40|3600.6|3594.6|3601.3|3595.3|3601.3|3595.3|3600.6|3594.6|2
1643816820000|2022-02-02 15:47:00|3601.5|3595.5|3603.6|3597.6|3604.4|3598.4|3601.5|3595.5|8
1643816830000|2022-02-02 15:47:10|3603.8|3597.8|3605|3599|3606.1|3600.1|3603.8|3597.8|8
1643816840000|2022-02-02 15:47:20|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1643816850000|2022-02-02 15:47:30|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.1|3599.1|3
1643816860000|2022-02-02 15:47:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1643816880000|2022-02-02 15:48:00|3605.1|3599.1|3606.3|3600.3|3606.3|3600.3|3605.1|3599.1|5
1643816890000|2022-02-02 15:48:10|3606.4|3600.4|3607.5|3601.5|3607.5|3601.5|3606.4|3600.4|3
1643816900000|2022-02-02 15:48:20|3607.9|3601.9|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|4
1643816910000|2022-02-02 15:48:30|3608.3|3602.3|3607.5|3601.5|3608.5|3602.5|3607.1|3601.1|5
1643816920000|2022-02-02 15:48:40|3607.1|3601.1|3605.8|3599.8|3607.1|3601.1|3604.9|3598.9|5
1643816930000|2022-02-02 15:48:50|3606|3600|3605.9|3599.9|3606|3600|3605.9|3599.9|2
1643816940000|2022-02-02 15:49:00|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3604.6|3598.6|4
1643816960000|2022-02-02 15:49:20|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|3
1643816970000|2022-02-02 15:49:30|3604.9|3598.9|3602.6|3596.6|3604.9|3598.9|3602.6|3596.6|10
1643816980000|2022-02-02 15:49:40|3602.3|3596.3|3604|3598|3604|3598|3602.3|3596.3|6
1643816990000|2022-02-02 15:49:50|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643817000000|2022-02-02 15:50:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|3
1643817010000|2022-02-02 15:50:10|3603.1|3597.1|3602.1|3596.1|3603.3|3597.3|3602.1|3596.1|7
1643817020000|2022-02-02 15:50:20|3601.4|3595.4|3601.5|3595.5|3601.5|3595.5|3600.6|3594.6|3
1643817050000|2022-02-02 15:50:50|3601.1|3595.1|3599|3593|3601.1|3595.1|3599|3593|3
1643817060000|2022-02-02 15:51:00|3597.3|3591.3|3597.6|3591.6|3598.5|3592.5|3597.3|3591.3|4
1643817070000|2022-02-02 15:51:10|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1643817080000|2022-02-02 15:51:20|3598.1|3592.1|3597.3|3591.3|3598.1|3592.1|3597.3|3591.3|2
1643817090000|2022-02-02 15:51:30|3595.9|3589.9|3595.3|3589.3|3596.6|3590.6|3595.3|3589.3|5
1643817100000|2022-02-02 15:51:40|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|3
1643817120000|2022-02-02 15:52:00|3597.9|3591.9|3600.4|3594.4|3600.4|3594.4|3597.9|3591.9|7
1643817140000|2022-02-02 15:52:20|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|3
1643817150000|2022-02-02 15:52:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1643817160000|2022-02-02 15:52:40|3600.6|3594.6|3598.9|3592.9|3600.6|3594.6|3598.9|3592.9|3
1643817170000|2022-02-02 15:52:50|3598.1|3592.1|3595.8|3589.8|3598.1|3592.1|3595.8|3589.8|3
1643817180000|2022-02-02 15:53:00|3595.4|3589.4|3593.5|3587.5|3596.4|3590.4|3593.5|3587.5|7
1643817190000|2022-02-02 15:53:10|3593.3|3587.3|3595|3589|3595.9|3589.9|3593.3|3587.3|6
1643817200000|2022-02-02 15:53:20|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1643817210000|2022-02-02 15:53:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3593.8|3587.8|6
1643817220000|2022-02-02 15:53:40|3594.9|3588.9|3596.6|3590.6|3598.6|3592.6|3594.9|3588.9|8
1643817230000|2022-02-02 15:53:50|3596.4|3590.4|3595.1|3589.1|3596.4|3590.4|3594.8|3588.8|7
1643817240000|2022-02-02 15:54:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643817250000|2022-02-02 15:54:10|3593.4|3587.4|3594|3588|3594.5|3588.5|3593.4|3587.4|4
1643817260000|2022-02-02 15:54:20|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|3
1643817270000|2022-02-02 15:54:30|3593.6|3587.6|3593.3|3587.3|3593.6|3587.6|3592.3|3586.3|6
1643817280000|2022-02-02 15:54:40|3594.1|3588.1|3592.6|3586.6|3594.1|3588.1|3592.6|3586.6|4
1643817290000|2022-02-02 15:54:50|3592.3|3586.3|3592.4|3586.4|3592.6|3586.6|3591.4|3585.4|6
1643817300000|2022-02-02 15:55:00|3592.6|3586.6|3595|3589|3595|3589|3592.6|3586.6|5
1643817310000|2022-02-02 15:55:10|3595.5|3589.5|3601.3|3595.3|3601.3|3595.3|3595.5|3589.5|11
1643817320000|2022-02-02 15:55:20|3601.5|3595.5|3604.1|3598.1|3604.6|3598.6|3601.5|3595.5|6
1643817330000|2022-02-02 15:55:30|3604.3|3598.3|3607.3|3601.3|3607.3|3601.3|3604.3|3598.3|8
1643817340000|2022-02-02 15:55:40|3607.5|3601.5|3611.6|3605.6|3611.6|3605.6|3607.5|3601.5|8
1643817350000|2022-02-02 15:55:50|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|5
1643817360000|2022-02-02 15:56:00|3614|3608|3611.6|3605.6|3615.1|3609.1|3611.6|3605.6|8
1643817370000|2022-02-02 15:56:10|3611.5|3605.5|3614.3|3608.3|3614.3|3608.3|3611.5|3605.5|6
1643817380000|2022-02-02 15:56:20|3615.5|3609.5|3614.3|3608.3|3615.5|3609.5|3614.3|3608.3|4
1643817390000|2022-02-02 15:56:30|3613.3|3607.3|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|7
1643817400000|2022-02-02 15:56:40|3613.6|3607.6|3611.3|3605.3|3613.6|3607.6|3611.3|3605.3|6
1643817410000|2022-02-02 15:56:50|3612|3606|3613|3607|3613|3607|3612|3606|4
1643817420000|2022-02-02 15:57:00|3613.3|3607.3|3616|3610|3616|3610|3613.3|3607.3|6
1643817430000|2022-02-02 15:57:10|3616.1|3610.1|3615.5|3609.5|3616.8|3610.8|3615.4|3609.4|8
1643817440000|2022-02-02 15:57:20|3615.4|3609.4|3614.9|3608.9|3616.3|3610.3|3614.9|3608.9|8
1643817450000|2022-02-02 15:57:30|3615.1|3609.1|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|6
1643817460000|2022-02-02 15:57:40|3613.5|3607.5|3612.3|3606.3|3613.8|3607.8|3612.3|3606.3|5
1643817470000|2022-02-02 15:57:50|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.4|3606.4|7
1643817480000|2022-02-02 15:58:00|3612.5|3606.5|3613.4|3607.4|3613.4|3607.4|3612.5|3606.5|3
1643817490000|2022-02-02 15:58:10|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3613.6|3607.6|3
1643817500000|2022-02-02 15:58:20|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3613.8|3607.8|4
1643817510000|2022-02-02 15:58:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643817520000|2022-02-02 15:58:40|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|5
1643817540000|2022-02-02 15:59:00|3614.3|3608.3|3613.5|3607.5|3614.8|3608.8|3613.4|3607.4|7
1643817550000|2022-02-02 15:59:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1643817560000|2022-02-02 15:59:20|3614.1|3608.1|3613.8|3607.8|3614.6|3608.6|3613.8|3607.8|5
1643817570000|2022-02-02 15:59:30|3613.5|3607.5|3613.6|3607.6|3613.8|3607.8|3613.5|3607.5|5
1643817580000|2022-02-02 15:59:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643817590000|2022-02-02 15:59:50|3613.6|3607.6|3613.5|3607.5|3613.9|3607.9|3613.3|3607.3|6
1643817600000|2022-02-02 16:00:00|3613.4|3607.4|3613.3|3607.3|3613.4|3607.4|3612.9|3606.9|4
1643817610000|2022-02-02 16:00:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643817650000|2022-02-02 16:00:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643817660000|2022-02-02 16:01:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643817700000|2022-02-02 16:01:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643817710000|2022-02-02 16:01:50|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1643817720000|2022-02-02 16:02:00|3614.9|3608.9|3615|3609|3615|3609|3614.9|3608.9|2
1643817730000|2022-02-02 16:02:10|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.8|3608.8|5
1643817740000|2022-02-02 16:02:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643817760000|2022-02-02 16:02:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643817770000|2022-02-02 16:02:50|3615|3609|3615.4|3609.4|3615.4|3609.4|3615|3609|3
1643817780000|2022-02-02 16:03:00|3615.3|3609.3|3615.4|3609.4|3615.4|3609.4|3615.3|3609.3|2
1643817790000|2022-02-02 16:03:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643817800000|2022-02-02 16:03:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643817810000|2022-02-02 16:03:30|3615.3|3609.3|3615.6|3609.6|3615.6|3609.6|3615.3|3609.3|3
1643817820000|2022-02-02 16:03:40|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|4
1643817830000|2022-02-02 16:03:50|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|5
1643817840000|2022-02-02 16:04:00|3615.6|3609.6|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|6
1643817850000|2022-02-02 16:04:10|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|2
1643817860000|2022-02-02 16:04:20|3616.1|3610.1|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|4
1643817870000|2022-02-02 16:04:30|3615.4|3609.4|3615.3|3609.3|3615.4|3609.4|3615.3|3609.3|2
1643817890000|2022-02-02 16:04:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1643817910000|2022-02-02 16:05:10|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1643817930000|2022-02-02 16:05:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643817940000|2022-02-02 16:05:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643817980000|2022-02-02 16:06:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643817990000|2022-02-02 16:06:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643818000000|2022-02-02 16:06:40|3613.5|3607.5|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|3
1643818010000|2022-02-02 16:06:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643818020000|2022-02-02 16:07:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643818030000|2022-02-02 16:07:10|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643818060000|2022-02-02 16:07:40|3615.9|3609.9|3614.8|3608.8|3616.4|3610.4|3614.8|3608.8|4
1643818080000|2022-02-02 16:08:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643818100000|2022-02-02 16:08:20|3615.5|3609.5|3614.9|3608.9|3615.5|3609.5|3614.9|3608.9|2
1643818120000|2022-02-02 16:08:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643818140000|2022-02-02 16:09:00|3615.1|3609.1|3614.8|3608.8|3615.1|3609.1|3613.9|3607.9|7
1643818160000|2022-02-02 16:09:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643818170000|2022-02-02 16:09:30|3615.4|3609.4|3614.8|3608.8|3615.4|3609.4|3614.5|3608.5|4
1643818190000|2022-02-02 16:09:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.8|3608.8|3
1643818200000|2022-02-02 16:10:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643818210000|2022-02-02 16:10:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643818220000|2022-02-02 16:10:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643818300000|2022-02-02 16:11:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643818310000|2022-02-02 16:11:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643818320000|2022-02-02 16:12:00|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|2
1643818340000|2022-02-02 16:12:20|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|2
1643818390000|2022-02-02 16:13:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643818420000|2022-02-02 16:13:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1643818440000|2022-02-02 16:14:00|3615.6|3609.6|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|3
1643818450000|2022-02-02 16:14:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643818460000|2022-02-02 16:14:20|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1643818470000|2022-02-02 16:14:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643818480000|2022-02-02 16:14:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1643818490000|2022-02-02 16:14:50|3615.4|3609.4|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|3
1643818500000|2022-02-02 16:15:00|3615.4|3609.4|3616.4|3610.4|3616.4|3610.4|3615.4|3609.4|4
1643818510000|2022-02-02 16:15:10|3616.6|3610.6|3617.1|3611.1|3617.4|3611.4|3616.6|3610.6|6
1643818520000|2022-02-02 16:15:20|3616.9|3610.9|3617.3|3611.3|3617.3|3611.3|3616.9|3610.9|3
1643818530000|2022-02-02 16:15:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643818540000|2022-02-02 16:15:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643818550000|2022-02-02 16:15:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643818560000|2022-02-02 16:16:00|3617.1|3611.1|3615.6|3609.6|3617.1|3611.1|3615.6|3609.6|4
1643818570000|2022-02-02 16:16:10|3615.4|3609.4|3616.4|3610.4|3616.5|3610.5|3615.4|3609.4|5
1643818590000|2022-02-02 16:16:30|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1643818640000|2022-02-02 16:17:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643818670000|2022-02-02 16:17:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643818680000|2022-02-02 16:18:00|3615.8|3609.8|3614.9|3608.9|3615.8|3609.8|3614.9|3608.9|4
1643818690000|2022-02-02 16:18:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|2
1643818700000|2022-02-02 16:18:20|3614.3|3608.3|3614|3608|3614.6|3608.6|3614|3608|3
1643818720000|2022-02-02 16:18:40|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1643818750000|2022-02-02 16:19:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643818760000|2022-02-02 16:19:20|3614.1|3608.1|3614.1|3608.1|3614.5|3608.5|3614.1|3608.1|3
1643818770000|2022-02-02 16:19:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643818780000|2022-02-02 16:19:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643818800000|2022-02-02 16:20:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1643818810000|2022-02-02 16:20:10|3615.5|3609.5|3615.1|3609.1|3615.5|3609.5|3615.1|3609.1|2
1643818820000|2022-02-02 16:20:20|3615.9|3609.9|3615.6|3609.6|3616|3610|3615.6|3609.6|3
1643818900000|2022-02-02 16:21:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643818910000|2022-02-02 16:21:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643818960000|2022-02-02 16:22:40|3616.3|3610.3|3616.4|3610.4|3617.1|3611.1|3616.3|3610.3|3
1643818970000|2022-02-02 16:22:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643818990000|2022-02-02 16:23:10|3617.8|3611.8|3617.4|3611.4|3617.8|3611.8|3617.4|3611.4|2
1643819000000|2022-02-02 16:23:20|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1643819010000|2022-02-02 16:23:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643819040000|2022-02-02 16:24:00|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|2
1643819070000|2022-02-02 16:24:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1643819100000|2022-02-02 16:25:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643819110000|2022-02-02 16:25:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643819120000|2022-02-02 16:25:20|3617.1|3611.1|3617|3611|3617.1|3611.1|3617|3611|2
1643819130000|2022-02-02 16:25:30|3616.8|3610.8|3615.9|3609.9|3616.8|3610.8|3615.9|3609.9|3
1643819160000|2022-02-02 16:26:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643819180000|2022-02-02 16:26:20|3615.9|3609.9|3615.8|3609.8|3616.6|3610.6|3615.8|3609.8|3
1643819200000|2022-02-02 16:26:40|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|3
1643819210000|2022-02-02 16:26:50|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|2
1643819220000|2022-02-02 16:27:00|3617.6|3611.6|3618|3612|3618|3612|3617.6|3611.6|2
1643819230000|2022-02-02 16:27:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643819240000|2022-02-02 16:27:20|3618.5|3612.5|3618.6|3612.6|3618.6|3612.6|3618.5|3612.5|2
1643819290000|2022-02-02 16:28:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1643819300000|2022-02-02 16:28:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643819330000|2022-02-02 16:28:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643819370000|2022-02-02 16:29:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643819390000|2022-02-02 16:29:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643819530000|2022-02-02 16:32:10|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|2
1643819540000|2022-02-02 16:32:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1643819550000|2022-02-02 16:32:30|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1643819560000|2022-02-02 16:32:40|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1643819570000|2022-02-02 16:32:50|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|3
1643819640000|2022-02-02 16:34:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643819650000|2022-02-02 16:34:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643819670000|2022-02-02 16:34:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643819700000|2022-02-02 16:35:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1643819710000|2022-02-02 16:35:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643819720000|2022-02-02 16:35:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643819750000|2022-02-02 16:35:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643819780000|2022-02-02 16:36:20|3618.8|3612.8|3619.4|3613.4|3619.4|3613.4|3618.8|3612.8|2
1643819800000|2022-02-02 16:36:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643819840000|2022-02-02 16:37:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643819870000|2022-02-02 16:37:50|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1643819880000|2022-02-02 16:38:00|3616.5|3610.5|3617.9|3611.9|3617.9|3611.9|3616.5|3610.5|3
1643819890000|2022-02-02 16:38:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643819900000|2022-02-02 16:38:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1643819930000|2022-02-02 16:38:50|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|3
1643819980000|2022-02-02 16:39:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643820080000|2022-02-02 16:41:20|3618.4|3612.4|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|3
1643820090000|2022-02-02 16:41:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643820100000|2022-02-02 16:41:40|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643820110000|2022-02-02 16:41:50|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1643820160000|2022-02-02 16:42:40|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1643820170000|2022-02-02 16:42:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643820230000|2022-02-02 16:43:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643820260000|2022-02-02 16:44:20|3619.5|3613.5|3622.4|3616.4|3622.4|3616.4|3619.5|3613.5|4
1643820270000|2022-02-02 16:44:30|3623.6|3617.6|3622.8|3616.8|3623.6|3617.6|3622.8|3616.8|2
1643820280000|2022-02-02 16:44:40|3622.9|3616.9|3622.3|3616.3|3622.9|3616.9|3622.3|3616.3|3
1643820290000|2022-02-02 16:44:50|3621.6|3615.6|3622.1|3616.1|3622.1|3616.1|3621.4|3615.4|5
1643820300000|2022-02-02 16:45:00|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.3|3615.3|3
1643820310000|2022-02-02 16:45:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643820330000|2022-02-02 16:45:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643820360000|2022-02-02 16:46:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643820390000|2022-02-02 16:46:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643820420000|2022-02-02 16:47:00|3621.5|3615.5|3621.6|3615.6|3621.6|3615.6|3621.5|3615.5|2
1643820480000|2022-02-02 16:48:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643820500000|2022-02-02 16:48:20|3621.5|3615.5|3621.6|3615.6|3621.6|3615.6|3621.5|3615.5|2
1643820560000|2022-02-02 16:49:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643820590000|2022-02-02 16:49:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643820720000|2022-02-02 16:52:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643820780000|2022-02-02 16:53:00|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1643820820000|2022-02-02 16:53:40|3622.9|3616.9|3624|3618|3624|3618|3622.9|3616.9|2
1643820840000|2022-02-02 16:54:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643820860000|2022-02-02 16:54:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643820880000|2022-02-02 16:54:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643820900000|2022-02-02 16:55:00|3625|3619|3625.1|3619.1|3625.5|3619.5|3624.9|3618.9|4
1643820910000|2022-02-02 16:55:10|3625.8|3619.8|3630.1|3624.1|3630.1|3624.1|3625.8|3619.8|4
1643820920000|2022-02-02 16:55:20|3630.4|3624.4|3631.9|3625.9|3634.4|3628.4|3630.4|3624.4|13
1643820930000|2022-02-02 16:55:30|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643820940000|2022-02-02 16:55:40|3630.6|3624.6|3628.6|3622.6|3630.6|3624.6|3627.9|3621.9|4
1643821000000|2022-02-02 16:56:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643821010000|2022-02-02 16:56:50|3629|3623|3629.1|3623.1|3629.1|3623.1|3629|3623|2
1643821030000|2022-02-02 16:57:10|3629.6|3623.6|3629.5|3623.5|3629.6|3623.6|3629.4|3623.4|3
1643821050000|2022-02-02 16:57:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643821070000|2022-02-02 16:57:50|3628.3|3622.3|3628.6|3622.6|3628.6|3622.6|3628.3|3622.3|2
1643821090000|2022-02-02 16:58:10|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643821140000|2022-02-02 16:59:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643821150000|2022-02-02 16:59:10|3627.9|3621.9|3626|3620|3627.9|3621.9|3626|3620|2
1643821160000|2022-02-02 16:59:20|3627.1|3621.1|3625.8|3619.8|3627.4|3621.4|3625.8|3619.8|4
1643821170000|2022-02-02 16:59:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643821180000|2022-02-02 16:59:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643821190000|2022-02-02 16:59:50|3624.8|3618.8|3627.9|3621.9|3627.9|3621.9|3624.8|3618.8|5
1643821200000|2022-02-02 17:00:00|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643821210000|2022-02-02 17:00:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1643821220000|2022-02-02 17:00:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643821230000|2022-02-02 17:00:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643821250000|2022-02-02 17:00:50|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3627.9|3621.9|4
1643821260000|2022-02-02 17:01:00|3627.6|3621.6|3626.3|3620.3|3627.6|3621.6|3626.3|3620.3|4
1643821280000|2022-02-02 17:01:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643821290000|2022-02-02 17:01:30|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643821300000|2022-02-02 17:01:40|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1643821310000|2022-02-02 17:01:50|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|2
1643821380000|2022-02-02 17:03:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643821390000|2022-02-02 17:03:10|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1643821400000|2022-02-02 17:03:20|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1643821410000|2022-02-02 17:03:30|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|3
1643821420000|2022-02-02 17:03:40|3627|3621|3626.9|3620.9|3627|3621|3626.9|3620.9|2
1643821430000|2022-02-02 17:03:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643821450000|2022-02-02 17:04:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643821460000|2022-02-02 17:04:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643821500000|2022-02-02 17:05:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643821520000|2022-02-02 17:05:20|3627.4|3621.4|3627.4|3621.4|3628.1|3622.1|3627.1|3621.1|5
1643821560000|2022-02-02 17:06:00|3627.6|3621.6|3628.5|3622.5|3628.5|3622.5|3627.6|3621.6|2
1643821600000|2022-02-02 17:06:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1643821710000|2022-02-02 17:08:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1643821730000|2022-02-02 17:08:50|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1643821770000|2022-02-02 17:09:30|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|2
1643821820000|2022-02-02 17:10:20|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|4
1643821830000|2022-02-02 17:10:30|3631.4|3625.4|3630|3624|3631.4|3625.4|3630|3624|3
1643821840000|2022-02-02 17:10:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643822360000|2022-02-02 17:19:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1643822420000|2022-02-02 17:20:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643822430000|2022-02-02 17:20:30|3629.4|3623.4|3628.4|3622.4|3629.4|3623.4|3628.4|3622.4|2
1643822490000|2022-02-02 17:21:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643822880000|2022-02-02 17:28:00|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643823010000|2022-02-02 17:30:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1643823040000|2022-02-02 17:30:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643823210000|2022-02-02 17:33:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643823230000|2022-02-02 17:33:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643823240000|2022-02-02 17:34:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643823250000|2022-02-02 17:34:10|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643823270000|2022-02-02 17:34:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643823320000|2022-02-02 17:35:20|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643823370000|2022-02-02 17:36:10|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643823410000|2022-02-02 17:36:50|3627.5|3621.5|3628.1|3622.1|3628.1|3622.1|3627.1|3621.1|4
1643823520000|2022-02-02 17:38:40|3626.8|3620.8|3628.1|3622.1|3628.1|3622.1|3626.8|3620.8|2
1643823570000|2022-02-02 17:39:30|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1643823590000|2022-02-02 17:39:50|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643823650000|2022-02-02 17:40:50|3627|3621|3627.4|3621.4|3628|3622|3627|3621|4
1643823660000|2022-02-02 17:41:00|3627|3621|3627.4|3621.4|3628|3622|3627|3621|4
1643823670000|2022-02-02 17:41:10|3628.3|3622.3|3626|3620|3628.3|3622.3|3626|3620|4
1643823680000|2022-02-02 17:41:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1643823690000|2022-02-02 17:41:30|3624.4|3618.4|3624.5|3618.5|3624.5|3618.5|3624.4|3618.4|2
1643823710000|2022-02-02 17:41:50|3624.1|3618.1|3625|3619|3625|3619|3623.9|3617.9|4
1643823720000|2022-02-02 17:42:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643823800000|2022-02-02 17:43:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1643823840000|2022-02-02 17:44:00|3624.6|3618.6|3625.3|3619.3|3625.3|3619.3|3624.6|3618.6|2
1643823900000|2022-02-02 17:45:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643823970000|2022-02-02 17:46:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643823980000|2022-02-02 17:46:20|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643824110000|2022-02-02 17:48:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643824120000|2022-02-02 17:48:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643824290000|2022-02-02 17:51:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643824500000|2022-02-02 17:55:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643824680000|2022-02-02 17:58:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643824690000|2022-02-02 17:58:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643824740000|2022-02-02 17:59:00|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1643850120000|2022-02-03 01:02:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643850240000|2022-02-03 01:04:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|3
1643850780000|2022-02-03 01:13:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1643850840000|2022-02-03 01:14:00|3619|3613|3618|3612|3619.3|3613.3|3618|3612|3
1643850890000|2022-02-03 01:14:50|3619.3|3613.3|3618.6|3612.6|3619.5|3613.5|3618.6|3612.6|3
1643850900000|2022-02-03 01:15:00|3617.6|3611.6|3619|3613|3619|3613|3617.6|3611.6|4
1643850910000|2022-02-03 01:15:10|3618.3|3612.3|3617.8|3611.8|3619|3613|3617.8|3611.8|4
1643850920000|2022-02-03 01:15:20|3618.5|3612.5|3617|3611|3618.5|3612.5|3617|3611|2
1643850950000|2022-02-03 01:15:50|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|2
1643850960000|2022-02-03 01:16:00|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|2
1643851020000|2022-02-03 01:17:00|3618.3|3612.3|3617|3611|3618.3|3612.3|3617|3611|4
1643851040000|2022-02-03 01:17:20|3618|3612|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|3
1643851080000|2022-02-03 01:18:00|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|2
1643851090000|2022-02-03 01:18:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1643851120000|2022-02-03 01:18:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643851200000|2022-02-03 01:20:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643851290000|2022-02-03 01:21:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643851320000|2022-02-03 01:22:00|3616.6|3610.6|3617.3|3611.3|3617.3|3611.3|3616.6|3610.6|2
1643851330000|2022-02-03 01:22:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643851500000|2022-02-03 01:25:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643851800000|2022-02-03 01:30:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643851870000|2022-02-03 01:31:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643851890000|2022-02-03 01:31:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643851950000|2022-02-03 01:32:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643852100000|2022-02-03 01:35:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643852160000|2022-02-03 01:36:00|3616|3610|3614.5|3608.5|3616|3610|3614.5|3608.5|3
1643852310000|2022-02-03 01:38:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643852400000|2022-02-03 01:40:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643852440000|2022-02-03 01:40:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643852460000|2022-02-03 01:41:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643852700000|2022-02-03 01:45:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643852760000|2022-02-03 01:46:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643852770000|2022-02-03 01:46:10|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|2
1643852810000|2022-02-03 01:46:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643852880000|2022-02-03 01:48:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643852890000|2022-02-03 01:48:10|3615|3609|3616|3610|3616|3610|3615|3609|4
1643852900000|2022-02-03 01:48:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643852910000|2022-02-03 01:48:30|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643852940000|2022-02-03 01:49:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643853000000|2022-02-03 01:50:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643853060000|2022-02-03 01:51:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643853160000|2022-02-03 01:52:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643853180000|2022-02-03 01:53:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1643853230000|2022-02-03 01:53:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643853240000|2022-02-03 01:54:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1643853300000|2022-02-03 01:55:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1643853340000|2022-02-03 01:55:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643853360000|2022-02-03 01:56:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643853600000|2022-02-03 02:00:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643853900000|2022-02-03 02:05:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643853950000|2022-02-03 02:05:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643853970000|2022-02-03 02:06:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643854120000|2022-02-03 02:08:40|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|2
1643854140000|2022-02-03 02:09:00|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643854180000|2022-02-03 02:09:40|3614|3608|3615|3609|3615|3609|3614|3608|2
1643854200000|2022-02-03 02:10:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643854250000|2022-02-03 02:10:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643854300000|2022-02-03 02:11:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643854490000|2022-02-03 02:14:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643854800000|2022-02-03 02:20:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643854830000|2022-02-03 02:20:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643854840000|2022-02-03 02:20:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643854860000|2022-02-03 02:21:00|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1643855740000|2022-02-03 02:35:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643855960000|2022-02-03 02:39:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643855970000|2022-02-03 02:39:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1643856000000|2022-02-03 02:40:00|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1643856040000|2022-02-03 02:40:40|3615.5|3609.5|3616|3610|3616.4|3610.4|3615.5|3609.5|4
1643856060000|2022-02-03 02:41:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643856110000|2022-02-03 02:41:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643856170000|2022-02-03 02:42:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643856200000|2022-02-03 02:43:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643856600000|2022-02-03 02:50:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643856610000|2022-02-03 02:50:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643856680000|2022-02-03 02:51:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643856740000|2022-02-03 02:52:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643856790000|2022-02-03 02:53:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643857690000|2022-02-03 03:08:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643857740000|2022-02-03 03:09:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643857790000|2022-02-03 03:09:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643857800000|2022-02-03 03:10:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643857810000|2022-02-03 03:10:10|3616.8|3610.8|3616.8|3610.8|3617.4|3611.4|3616.8|3610.8|3
1643857820000|2022-02-03 03:10:20|3617.3|3611.3|3617.5|3611.5|3618.1|3612.1|3617.3|3611.3|4
1643857850000|2022-02-03 03:10:50|3616.8|3610.8|3615.6|3609.6|3616.8|3610.8|3615.6|3609.6|2
1643857860000|2022-02-03 03:11:00|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1643857880000|2022-02-03 03:11:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643858210000|2022-02-03 03:16:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643858630000|2022-02-03 03:23:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643858650000|2022-02-03 03:24:10|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1643858700000|2022-02-03 03:25:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643858710000|2022-02-03 03:25:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643858740000|2022-02-03 03:25:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643858780000|2022-02-03 03:26:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643858790000|2022-02-03 03:26:30|3618.3|3612.3|3617.3|3611.3|3618.3|3612.3|3617.3|3611.3|3
1643859010000|2022-02-03 03:30:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643859170000|2022-02-03 03:32:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643859200000|2022-02-03 03:33:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643859210000|2022-02-03 03:33:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643859220000|2022-02-03 03:33:40|3618.8|3612.8|3617.5|3611.5|3618.8|3612.8|3617.5|3611.5|2
1643859270000|2022-02-03 03:34:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643859320000|2022-02-03 03:35:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643859330000|2022-02-03 03:35:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643859390000|2022-02-03 03:36:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643859560000|2022-02-03 03:39:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643859570000|2022-02-03 03:39:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1643859610000|2022-02-03 03:40:10|3617.3|3611.3|3618.5|3612.5|3618.8|3612.8|3617.3|3611.3|3
1643859660000|2022-02-03 03:41:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643859770000|2022-02-03 03:42:50|3618.5|3612.5|3617|3611|3618.5|3612.5|3617|3611|4
1643859780000|2022-02-03 03:43:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3616.9|3610.9|4
1643859790000|2022-02-03 03:43:10|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|4
1643859810000|2022-02-03 03:43:30|3616|3610|3616.6|3610.6|3616.6|3610.6|3616|3610|2
1643859820000|2022-02-03 03:43:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643859870000|2022-02-03 03:44:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643859880000|2022-02-03 03:44:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643859890000|2022-02-03 03:44:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643859900000|2022-02-03 03:45:00|3617.3|3611.3|3617.1|3611.1|3617.3|3611.3|3616.3|3610.3|3
1643859950000|2022-02-03 03:45:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643859960000|2022-02-03 03:46:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.3|3610.3|3
1643860000000|2022-02-03 03:46:40|3616.5|3610.5|3617.4|3611.4|3617.4|3611.4|3616|3610|3
1643860020000|2022-02-03 03:47:00|3616|3610|3617.5|3611.5|3617.5|3611.5|3616|3610|2
1643860080000|2022-02-03 03:48:00|3616.5|3610.5|3617.3|3611.3|3617.5|3611.5|3616|3610|4
1643860140000|2022-02-03 03:49:00|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3615.8|3609.8|3
1643860200000|2022-02-03 03:50:00|3616.5|3610.5|3615.8|3609.8|3617.3|3611.3|3615.8|3609.8|5
1643860210000|2022-02-03 03:50:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643860220000|2022-02-03 03:50:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643860230000|2022-02-03 03:50:30|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616|3610|3
1643860260000|2022-02-03 03:51:00|3616.5|3610.5|3616.9|3610.9|3616.9|3610.9|3615.8|3609.8|3
1643860310000|2022-02-03 03:51:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1643860320000|2022-02-03 03:52:00|3616.3|3610.3|3617.3|3611.3|3617.3|3611.3|3615.8|3609.8|3
1643860340000|2022-02-03 03:52:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643860350000|2022-02-03 03:52:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643860360000|2022-02-03 03:52:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643860370000|2022-02-03 03:52:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1643860380000|2022-02-03 03:53:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1643860390000|2022-02-03 03:53:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.6|3610.6|3
1643860440000|2022-02-03 03:54:00|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.6|3610.6|3
1643860500000|2022-02-03 03:55:00|3617|3611|3616|3610|3617|3611|3616|3610|4
1643860610000|2022-02-03 03:56:50|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|2
1643860690000|2022-02-03 03:58:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643860740000|2022-02-03 03:59:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643860750000|2022-02-03 03:59:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643860810000|2022-02-03 04:00:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643861160000|2022-02-03 04:06:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643861310000|2022-02-03 04:08:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643861360000|2022-02-03 04:09:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643861500000|2022-02-03 04:11:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643861510000|2022-02-03 04:11:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643861560000|2022-02-03 04:12:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643861640000|2022-02-03 04:14:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643861660000|2022-02-03 04:14:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643861670000|2022-02-03 04:14:30|3613.1|3607.1|3613.1|3607.1|3613.5|3607.5|3613.1|3607.1|3
1643861700000|2022-02-03 04:15:00|3612.9|3606.9|3612|3606|3612.9|3606.9|3612|3606|2
1643861780000|2022-02-03 04:16:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643862150000|2022-02-03 04:22:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643862160000|2022-02-03 04:22:40|3612|3606|3613.3|3607.3|3613.5|3607.5|3611.8|3605.8|5
1643862170000|2022-02-03 04:22:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1643862480000|2022-02-03 04:28:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643862570000|2022-02-03 04:29:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643862600000|2022-02-03 04:30:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643862650000|2022-02-03 04:30:50|3612.8|3606.8|3613.8|3607.8|3614.4|3608.4|3612.8|3606.8|3
1643862660000|2022-02-03 04:31:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|3
1643862700000|2022-02-03 04:31:40|3614.8|3608.8|3613.6|3607.6|3614.8|3608.8|3613.6|3607.6|2
1643862710000|2022-02-03 04:31:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643862720000|2022-02-03 04:32:00|3612.3|3606.3|3611.1|3605.1|3612.8|3606.8|3611.1|3605.1|5
1643862730000|2022-02-03 04:32:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643862740000|2022-02-03 04:32:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643862750000|2022-02-03 04:32:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|3
1643862780000|2022-02-03 04:33:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643862850000|2022-02-03 04:34:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643862950000|2022-02-03 04:35:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643863130000|2022-02-03 04:38:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643863210000|2022-02-03 04:40:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643863260000|2022-02-03 04:41:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643863330000|2022-02-03 04:42:10|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|2
1643863380000|2022-02-03 04:43:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643863410000|2022-02-03 04:43:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643863440000|2022-02-03 04:44:00|3612.5|3606.5|3612.3|3606.3|3613.3|3607.3|3611|3605|6
1643863450000|2022-02-03 04:44:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643863460000|2022-02-03 04:44:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643863480000|2022-02-03 04:44:40|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|2
1643863500000|2022-02-03 04:45:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|3
1643863520000|2022-02-03 04:45:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1643863530000|2022-02-03 04:45:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643863540000|2022-02-03 04:45:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643863620000|2022-02-03 04:47:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643863660000|2022-02-03 04:47:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643863840000|2022-02-03 04:50:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643863960000|2022-02-03 04:52:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643863970000|2022-02-03 04:52:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643864030000|2022-02-03 04:53:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643864110000|2022-02-03 04:55:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1643864160000|2022-02-03 04:56:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643864170000|2022-02-03 04:56:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643864380000|2022-02-03 04:59:40|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1643864390000|2022-02-03 04:59:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643864920000|2022-02-03 05:08:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643864970000|2022-02-03 05:09:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643865080000|2022-02-03 05:11:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643865100000|2022-02-03 05:11:40|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1643865110000|2022-02-03 05:11:50|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|3
1643865120000|2022-02-03 05:12:00|3617|3611|3618.8|3612.8|3618.8|3612.8|3617|3611|2
1643865130000|2022-02-03 05:12:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1643865240000|2022-02-03 05:14:00|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|3
1643865920000|2022-02-03 05:25:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643865960000|2022-02-03 05:26:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643866330000|2022-02-03 05:32:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643866350000|2022-02-03 05:32:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1643866390000|2022-02-03 05:33:10|3620.8|3614.8|3619.5|3613.5|3620.8|3614.8|3619.5|3613.5|3
1643866440000|2022-02-03 05:34:00|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643866520000|2022-02-03 05:35:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643866610000|2022-02-03 05:36:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643866740000|2022-02-03 05:39:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643866880000|2022-02-03 05:41:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643866890000|2022-02-03 05:41:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643866900000|2022-02-03 05:41:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643866910000|2022-02-03 05:41:50|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|4
1643866920000|2022-02-03 05:42:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643866940000|2022-02-03 05:42:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643867350000|2022-02-03 05:49:10|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643867370000|2022-02-03 05:49:30|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|3
1643867410000|2022-02-03 05:50:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643867550000|2022-02-03 05:52:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643867620000|2022-02-03 05:53:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643868090000|2022-02-03 06:01:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1643868100000|2022-02-03 06:01:40|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|6
1643868110000|2022-02-03 06:01:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643868120000|2022-02-03 06:02:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643868130000|2022-02-03 06:02:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643868170000|2022-02-03 06:02:50|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|2
1643868180000|2022-02-03 06:03:00|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.8|3612.8|2
1643868190000|2022-02-03 06:03:10|3618.3|3612.3|3616.5|3610.5|3619|3613|3616.5|3610.5|6
1643868240000|2022-02-03 06:04:00|3617.8|3611.8|3615.8|3609.8|3617.8|3611.8|3615.8|3609.8|3
1643868260000|2022-02-03 06:04:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643868270000|2022-02-03 06:04:30|3616.4|3610.4|3614.4|3608.4|3616.4|3610.4|3614.4|3608.4|4
1643868300000|2022-02-03 06:05:00|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|2
1643868350000|2022-02-03 06:05:50|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|2
1643868360000|2022-02-03 06:06:00|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1643868370000|2022-02-03 06:06:10|3612.3|3606.3|3611.6|3605.6|3612.3|3606.3|3611.6|3605.6|2
1643868380000|2022-02-03 06:06:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643868410000|2022-02-03 06:06:50|3610.9|3604.9|3611.3|3605.3|3611.3|3605.3|3610.9|3604.9|2
1643868420000|2022-02-03 06:07:00|3612.4|3606.4|3611|3605|3612.4|3606.4|3611|3605|3
1643868440000|2022-02-03 06:07:20|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1643868470000|2022-02-03 06:07:50|3612|3606|3612.4|3606.4|3612.4|3606.4|3612|3606|2
1643868480000|2022-02-03 06:08:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643868490000|2022-02-03 06:08:10|3611.5|3605.5|3613|3607|3613|3607|3611.5|3605.5|3
1643868500000|2022-02-03 06:08:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643868530000|2022-02-03 06:08:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1643868670000|2022-02-03 06:11:10|3612.8|3606.8|3611.9|3605.9|3612.8|3606.8|3611.9|3605.9|2
1643868680000|2022-02-03 06:11:20|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|2
1643868690000|2022-02-03 06:11:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643868770000|2022-02-03 06:12:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643868780000|2022-02-03 06:13:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643868790000|2022-02-03 06:13:10|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|2
1643868810000|2022-02-03 06:13:30|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1643868820000|2022-02-03 06:13:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643868830000|2022-02-03 06:13:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643868840000|2022-02-03 06:14:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1643868850000|2022-02-03 06:14:10|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|2
1643868870000|2022-02-03 06:14:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643868880000|2022-02-03 06:14:40|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1643868890000|2022-02-03 06:14:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643868920000|2022-02-03 06:15:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643868940000|2022-02-03 06:15:40|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|3
1643868960000|2022-02-03 06:16:00|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|3
1643868970000|2022-02-03 06:16:10|3612.8|3606.8|3612.3|3606.3|3612.9|3606.9|3612.3|3606.3|4
1643868990000|2022-02-03 06:16:30|3612|3606|3612.1|3606.1|3612.1|3606.1|3612|3606|2
1643869000000|2022-02-03 06:16:40|3612|3606|3612.3|3606.3|3613.5|3607.5|3612|3606|5
1643869020000|2022-02-03 06:17:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643869030000|2022-02-03 06:17:10|3611.8|3605.8|3611.8|3605.8|3613.3|3607.3|3611.8|3605.8|3
1643869040000|2022-02-03 06:17:20|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|2
1643869050000|2022-02-03 06:17:30|3612.1|3606.1|3612.3|3606.3|3612.3|3606.3|3612.1|3606.1|2
1643869080000|2022-02-03 06:18:00|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|2
1643869090000|2022-02-03 06:18:10|3612|3606|3612.5|3606.5|3613.5|3607.5|3612|3606|3
1643869160000|2022-02-03 06:19:20|3612.3|3606.3|3612.5|3606.5|3613.5|3607.5|3612.3|3606.3|3
1643869170000|2022-02-03 06:19:30|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643869180000|2022-02-03 06:19:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1643869230000|2022-02-03 06:20:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643869260000|2022-02-03 06:21:00|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1643869280000|2022-02-03 06:21:20|3612.3|3606.3|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|2
1643869290000|2022-02-03 06:21:30|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|4
1643869300000|2022-02-03 06:21:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643869310000|2022-02-03 06:21:50|3613.3|3607.3|3612.4|3606.4|3613.3|3607.3|3612.4|3606.4|2
1643869370000|2022-02-03 06:22:50|3612.1|3606.1|3612|3606|3613.3|3607.3|3612|3606|4
1643869380000|2022-02-03 06:23:00|3613|3607|3612.4|3606.4|3613|3607|3612.1|3606.1|4
1643869490000|2022-02-03 06:24:50|3612.1|3606.1|3612.4|3606.4|3613|3607|3612.1|3606.1|3
1643869650000|2022-02-03 06:27:30|3613|3607|3612.1|3606.1|3613|3607|3612.1|3606.1|2
1643869660000|2022-02-03 06:27:40|3613|3607|3612.1|3606.1|3613|3607|3612.1|3606.1|3
1643869680000|2022-02-03 06:28:00|3613|3607|3612.4|3606.4|3613|3607|3612.4|3606.4|2
1643869690000|2022-02-03 06:28:10|3612.1|3606.1|3613|3607|3613|3607|3612.1|3606.1|2
1643869700000|2022-02-03 06:28:20|3612.4|3606.4|3612.4|3606.4|3613|3607|3612.1|3606.1|10
1643869710000|2022-02-03 06:28:30|3613|3607|3612.5|3606.5|3613.5|3607.5|3612.1|3606.1|6
1643869720000|2022-02-03 06:28:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643869750000|2022-02-03 06:29:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643869760000|2022-02-03 06:29:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643869810000|2022-02-03 06:30:10|3613.6|3607.6|3614.1|3608.1|3614.8|3608.8|3613.6|3607.6|4
1643869890000|2022-02-03 06:31:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643869920000|2022-02-03 06:32:00|3615.9|3609.9|3614.8|3608.8|3615.9|3609.9|3614.8|3608.8|2
1643870000000|2022-02-03 06:33:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643870030000|2022-02-03 06:33:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643870040000|2022-02-03 06:34:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643870050000|2022-02-03 06:34:10|3613.9|3607.9|3613|3607|3613.9|3607.9|3613|3607|2
1643870110000|2022-02-03 06:35:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643870190000|2022-02-03 06:36:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643870200000|2022-02-03 06:36:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1643870310000|2022-02-03 06:38:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643870320000|2022-02-03 06:38:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643870350000|2022-02-03 06:39:10|3612.3|3606.3|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|3
1643870380000|2022-02-03 06:39:40|3612.5|3606.5|3613.6|3607.6|3613.6|3607.6|3612.5|3606.5|2
1643870390000|2022-02-03 06:39:50|3614.1|3608.1|3614.8|3608.8|3615.8|3609.8|3614.1|3608.1|4
1643870420000|2022-02-03 06:40:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643870480000|2022-02-03 06:41:20|3614.4|3608.4|3614.5|3608.5|3614.5|3608.5|3614.4|3608.4|2
1643870520000|2022-02-03 06:42:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643870570000|2022-02-03 06:42:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643870640000|2022-02-03 06:44:00|3615|3609|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|3
1643870750000|2022-02-03 06:45:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643870980000|2022-02-03 06:49:40|3615|3609|3614.4|3608.4|3615|3609|3614.3|3608.3|3
1643871040000|2022-02-03 06:50:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643871100000|2022-02-03 06:51:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643871120000|2022-02-03 06:52:00|3616.3|3610.3|3617.3|3611.3|3617.3|3611.3|3616.3|3610.3|3
1643871180000|2022-02-03 06:53:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643871280000|2022-02-03 06:54:40|3617.3|3611.3|3618.8|3612.8|3618.8|3612.8|3617.3|3611.3|2
1643871310000|2022-02-03 06:55:10|3619.5|3613.5|3620.5|3614.5|3620.8|3614.8|3619.5|3613.5|4
1643871330000|2022-02-03 06:55:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643871340000|2022-02-03 06:55:40|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|2
1643871370000|2022-02-03 06:56:10|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643871400000|2022-02-03 06:56:40|3619.3|3613.3|3618.9|3612.9|3619.3|3613.3|3618.9|3612.9|2
1643871440000|2022-02-03 06:57:20|3618.5|3612.5|3616.5|3610.5|3618.5|3612.5|3616.5|3610.5|2
1643871460000|2022-02-03 06:57:40|3617.1|3611.1|3616.5|3610.5|3617.1|3611.1|3616.5|3610.5|2
1643871530000|2022-02-03 06:58:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643871610000|2022-02-03 07:00:10|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|3
1643871650000|2022-02-03 07:00:50|3617.8|3611.8|3618.5|3612.5|3618.8|3612.8|3617.8|3611.8|3
1643871710000|2022-02-03 07:01:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|3
1643871780000|2022-02-03 07:03:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643871860000|2022-02-03 07:04:20|3619.8|3613.8|3620.8|3614.8|3621|3615|3619.8|3613.8|5
1643871870000|2022-02-03 07:04:30|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|4
1643871880000|2022-02-03 07:04:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643871890000|2022-02-03 07:04:50|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|2
1643871910000|2022-02-03 07:05:10|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|3
1643871920000|2022-02-03 07:05:20|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1643871930000|2022-02-03 07:05:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1643871940000|2022-02-03 07:05:40|3620.8|3614.8|3620|3614|3620.8|3614.8|3620|3614|2
1643871950000|2022-02-03 07:05:50|3619.6|3613.6|3619|3613|3619.6|3613.6|3619|3613|2
1643872080000|2022-02-03 07:08:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643872100000|2022-02-03 07:08:20|3619.5|3613.5|3620.5|3614.5|3620.5|3614.5|3619.5|3613.5|4
1643872120000|2022-02-03 07:08:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643872130000|2022-02-03 07:08:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643872140000|2022-02-03 07:09:00|3621.3|3615.3|3622.5|3616.5|3622.5|3616.5|3621.3|3615.3|2
1643872210000|2022-02-03 07:10:10|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|3
1643872240000|2022-02-03 07:10:40|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|2
1643872270000|2022-02-03 07:11:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643872290000|2022-02-03 07:11:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643872320000|2022-02-03 07:12:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643872330000|2022-02-03 07:12:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643872340000|2022-02-03 07:12:20|3622|3616|3621.8|3615.8|3622|3616|3621.5|3615.5|3
1643872400000|2022-02-03 07:13:20|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|3
1643872410000|2022-02-03 07:13:30|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|2
1643872420000|2022-02-03 07:13:40|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1643872430000|2022-02-03 07:13:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643872440000|2022-02-03 07:14:00|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1643872450000|2022-02-03 07:14:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643872460000|2022-02-03 07:14:20|3622|3616|3622.4|3616.4|3622.4|3616.4|3622|3616|2
1643872520000|2022-02-03 07:15:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643872530000|2022-02-03 07:15:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643872580000|2022-02-03 07:16:20|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3620.8|3614.8|5
1643872590000|2022-02-03 07:16:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643872670000|2022-02-03 07:17:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643872680000|2022-02-03 07:18:00|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|3
1643872690000|2022-02-03 07:18:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643872700000|2022-02-03 07:18:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643872720000|2022-02-03 07:18:40|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1643872780000|2022-02-03 07:19:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643872810000|2022-02-03 07:20:10|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1643872850000|2022-02-03 07:20:50|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|2
1643872900000|2022-02-03 07:21:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643872910000|2022-02-03 07:21:50|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1643872930000|2022-02-03 07:22:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643872950000|2022-02-03 07:22:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643872980000|2022-02-03 07:23:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643873150000|2022-02-03 07:25:50|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|2
1643873330000|2022-02-03 07:28:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643873370000|2022-02-03 07:29:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643873400000|2022-02-03 07:30:00|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|3
1643873410000|2022-02-03 07:30:10|3622.5|3616.5|3624.8|3618.8|3624.8|3618.8|3622.5|3616.5|3
1643873430000|2022-02-03 07:30:30|3624.6|3618.6|3624.5|3618.5|3624.6|3618.6|3624.5|3618.5|2
1643873440000|2022-02-03 07:30:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643873460000|2022-02-03 07:31:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3623.8|3617.8|3
1643873490000|2022-02-03 07:31:30|3624.5|3618.5|3626.3|3620.3|3626.8|3620.8|3624.5|3618.5|7
1643873500000|2022-02-03 07:31:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643873510000|2022-02-03 07:31:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643873520000|2022-02-03 07:32:00|3626.8|3620.8|3624.3|3618.3|3626.8|3620.8|3624.1|3618.1|4
1643873540000|2022-02-03 07:32:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643873550000|2022-02-03 07:32:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643873610000|2022-02-03 07:33:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643873620000|2022-02-03 07:33:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643873630000|2022-02-03 07:33:50|3625.8|3619.8|3625.4|3619.4|3625.8|3619.8|3625.4|3619.4|2
1643873640000|2022-02-03 07:34:00|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643873650000|2022-02-03 07:34:10|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643873660000|2022-02-03 07:34:20|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643873670000|2022-02-03 07:34:30|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1643873700000|2022-02-03 07:35:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643873710000|2022-02-03 07:35:10|3623.8|3617.8|3624|3618|3624.3|3618.3|3623.8|3617.8|3
1643873720000|2022-02-03 07:35:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643873740000|2022-02-03 07:35:40|3623.8|3617.8|3623|3617|3623.8|3617.8|3623|3617|2
1643873750000|2022-02-03 07:35:50|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643873770000|2022-02-03 07:36:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643873780000|2022-02-03 07:36:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1643873820000|2022-02-03 07:37:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643873860000|2022-02-03 07:37:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1643873910000|2022-02-03 07:38:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643873980000|2022-02-03 07:39:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1643874020000|2022-02-03 07:40:20|3620.8|3614.8|3620|3614|3620.8|3614.8|3619|3613|4
1643874030000|2022-02-03 07:40:30|3620.4|3614.4|3619.8|3613.8|3621.3|3615.3|3619.8|3613.8|4
1643874080000|2022-02-03 07:41:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643874100000|2022-02-03 07:41:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643874180000|2022-02-03 07:43:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643874190000|2022-02-03 07:43:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643874210000|2022-02-03 07:43:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643874230000|2022-02-03 07:43:50|3620.3|3614.3|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|3
1643874260000|2022-02-03 07:44:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643874340000|2022-02-03 07:45:40|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643874360000|2022-02-03 07:46:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643874370000|2022-02-03 07:46:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1643874410000|2022-02-03 07:46:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643874420000|2022-02-03 07:47:00|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|4
1643874600000|2022-02-03 07:50:00|3619.9|3613.9|3617|3611|3619.9|3613.9|3617|3611|3
1643874620000|2022-02-03 07:50:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643874640000|2022-02-03 07:50:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643874650000|2022-02-03 07:50:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643874740000|2022-02-03 07:52:20|3615.3|3609.3|3612.8|3606.8|3615.3|3609.3|3612.8|3606.8|4
1643874750000|2022-02-03 07:52:30|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1643874800000|2022-02-03 07:53:20|3612.3|3606.3|3613.8|3607.8|3613.8|3607.8|3612.3|3606.3|2
1643874830000|2022-02-03 07:53:50|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|2
1643874840000|2022-02-03 07:54:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643874850000|2022-02-03 07:54:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1643874860000|2022-02-03 07:54:20|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643874870000|2022-02-03 07:54:30|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|2
1643874900000|2022-02-03 07:55:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643874910000|2022-02-03 07:55:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643874920000|2022-02-03 07:55:20|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1643874930000|2022-02-03 07:55:30|3611.3|3605.3|3612.1|3606.1|3612.1|3606.1|3611.3|3605.3|2
1643874940000|2022-02-03 07:55:40|3612|3606|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|4
1643874960000|2022-02-03 07:56:00|3612.6|3606.6|3614.6|3608.6|3614.8|3608.8|3612.6|3606.6|3
1643874970000|2022-02-03 07:56:10|3614.8|3608.8|3615.8|3609.8|3615.9|3609.9|3614.8|3608.8|4
1643874980000|2022-02-03 07:56:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643875000000|2022-02-03 07:56:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643875050000|2022-02-03 07:57:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643875060000|2022-02-03 07:57:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643875080000|2022-02-03 07:58:00|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1643875100000|2022-02-03 07:58:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643875120000|2022-02-03 07:58:40|3615.1|3609.1|3615.3|3609.3|3615.3|3609.3|3615.1|3609.1|2
1643875140000|2022-02-03 07:59:00|3615.1|3609.1|3614.5|3608.5|3615.1|3609.1|3614.5|3608.5|3
1643875150000|2022-02-03 07:59:10|3614.8|3608.8|3614.9|3608.9|3614.9|3608.9|3614.8|3608.8|2
1643875190000|2022-02-03 07:59:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643875200000|2022-02-03 08:00:00|3615.4|3609.4|3612.3|3606.3|3615.4|3609.4|3612|3606|11
1643875210000|2022-02-03 08:00:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643875230000|2022-02-03 08:00:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643875250000|2022-02-03 08:00:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.9|3605.9|3
1643875260000|2022-02-03 08:01:00|3612|3606|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|5
1643875270000|2022-02-03 08:01:10|3611.8|3605.8|3611.4|3605.4|3611.8|3605.8|3611.4|3605.4|2
1643875290000|2022-02-03 08:01:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643875330000|2022-02-03 08:02:10|3611|3605|3612.4|3606.4|3613|3607|3611|3605|5
1643875380000|2022-02-03 08:03:00|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|2
1643875390000|2022-02-03 08:03:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643875400000|2022-02-03 08:03:20|3611.8|3605.8|3612.1|3606.1|3612.9|3606.9|3611.8|3605.8|6
1643875420000|2022-02-03 08:03:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643875430000|2022-02-03 08:03:50|3611.9|3605.9|3612.1|3606.1|3612.9|3606.9|3611.9|3605.9|5
1643875460000|2022-02-03 08:04:20|3611.9|3605.9|3611.3|3605.3|3611.9|3605.9|3611.3|3605.3|2
1643875470000|2022-02-03 08:04:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643875490000|2022-02-03 08:04:50|3611.8|3605.8|3614.6|3608.6|3615.6|3609.6|3611.8|3605.8|6
1643875500000|2022-02-03 08:05:00|3614.4|3608.4|3615|3609|3615|3609|3614.4|3608.4|3
1643875530000|2022-02-03 08:05:30|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|2
1643875540000|2022-02-03 08:05:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643875550000|2022-02-03 08:05:50|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1643875560000|2022-02-03 08:06:00|3613.6|3607.6|3613.9|3607.9|3614.3|3608.3|3613.6|3607.6|3
1643875580000|2022-02-03 08:06:20|3614.3|3608.3|3614.4|3608.4|3614.8|3608.8|3614.3|3608.3|3
1643875590000|2022-02-03 08:06:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643875650000|2022-02-03 08:07:30|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1643875660000|2022-02-03 08:07:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643875670000|2022-02-03 08:07:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643875700000|2022-02-03 08:08:20|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643875710000|2022-02-03 08:08:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1643875720000|2022-02-03 08:08:40|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1643875790000|2022-02-03 08:09:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643875800000|2022-02-03 08:10:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643875840000|2022-02-03 08:10:40|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643875850000|2022-02-03 08:10:50|3615.3|3609.3|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|3
1643875860000|2022-02-03 08:11:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643875870000|2022-02-03 08:11:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643875900000|2022-02-03 08:11:40|3615.8|3609.8|3615.6|3609.6|3616|3610|3615.6|3609.6|4
1643875960000|2022-02-03 08:12:40|3615.8|3609.8|3616.1|3610.1|3616.1|3610.1|3615.8|3609.8|2
1643875970000|2022-02-03 08:12:50|3616|3610|3614.6|3608.6|3616|3610|3614.6|3608.6|2
1643876000000|2022-02-03 08:13:20|3614.9|3608.9|3615.8|3609.8|3615.8|3609.8|3614.9|3608.9|3
1643876010000|2022-02-03 08:13:30|3616|3610|3616.8|3610.8|3616.9|3610.9|3616|3610|4
1643876030000|2022-02-03 08:13:50|3617.1|3611.1|3617.3|3611.3|3617.3|3611.3|3617.1|3611.1|2
1643876040000|2022-02-03 08:14:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643876070000|2022-02-03 08:14:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643876090000|2022-02-03 08:14:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643876110000|2022-02-03 08:15:10|3617.9|3611.9|3618.8|3612.8|3618.8|3612.8|3617.9|3611.9|2
1643876130000|2022-02-03 08:15:30|3619.3|3613.3|3619.6|3613.6|3619.6|3613.6|3619.3|3613.3|2
1643876150000|2022-02-03 08:15:50|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1643876160000|2022-02-03 08:16:00|3620|3614|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|4
1643876170000|2022-02-03 08:16:10|3620|3614|3620.4|3614.4|3620.4|3614.4|3620|3614|2
1643876180000|2022-02-03 08:16:20|3620.9|3614.9|3620.3|3614.3|3620.9|3614.9|3620.3|3614.3|3
1643876190000|2022-02-03 08:16:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1643876210000|2022-02-03 08:16:50|3619.8|3613.8|3618.9|3612.9|3619.8|3613.8|3618.6|3612.6|4
1643876230000|2022-02-03 08:17:10|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3619.1|3613.1|2
1643876240000|2022-02-03 08:17:20|3620.1|3614.1|3621.1|3615.1|3621.1|3615.1|3620.1|3614.1|2
1643876260000|2022-02-03 08:17:40|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1643876270000|2022-02-03 08:17:50|3621.9|3615.9|3622.3|3616.3|3622.6|3616.6|3621.9|3615.9|3
1643876280000|2022-02-03 08:18:00|3621.6|3615.6|3622.1|3616.1|3622.1|3616.1|3621.6|3615.6|3
1643876290000|2022-02-03 08:18:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643876300000|2022-02-03 08:18:20|3622.6|3616.6|3623.3|3617.3|3623.3|3617.3|3622.6|3616.6|5
1643876310000|2022-02-03 08:18:30|3623.6|3617.6|3622.9|3616.9|3623.6|3617.6|3622.9|3616.9|2
1643876330000|2022-02-03 08:18:50|3622.6|3616.6|3621.8|3615.8|3622.6|3616.6|3621.8|3615.8|4
1643876340000|2022-02-03 08:19:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643876350000|2022-02-03 08:19:10|3621.4|3615.4|3621.8|3615.8|3621.8|3615.8|3621.1|3615.1|4
1643876360000|2022-02-03 08:19:20|3621.5|3615.5|3621.1|3615.1|3621.5|3615.5|3620.5|3614.5|7
1643876370000|2022-02-03 08:19:30|3620.9|3614.9|3620.5|3614.5|3620.9|3614.9|3620.5|3614.5|2
1643876380000|2022-02-03 08:19:40|3620.3|3614.3|3618.6|3612.6|3620.3|3614.3|3618.6|3612.6|3
1643876390000|2022-02-03 08:19:50|3619.3|3613.3|3617.9|3611.9|3619.3|3613.3|3617.9|3611.9|5
1643876410000|2022-02-03 08:20:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643876450000|2022-02-03 08:20:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643876460000|2022-02-03 08:21:00|3617.1|3611.1|3615.8|3609.8|3617.1|3611.1|3615.8|3609.8|3
1643876480000|2022-02-03 08:21:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643876500000|2022-02-03 08:21:40|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643876510000|2022-02-03 08:21:50|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1643876520000|2022-02-03 08:22:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643876540000|2022-02-03 08:22:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643876580000|2022-02-03 08:23:00|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1643876590000|2022-02-03 08:23:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643876600000|2022-02-03 08:23:20|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1643876630000|2022-02-03 08:23:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643876650000|2022-02-03 08:24:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643876660000|2022-02-03 08:24:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643876670000|2022-02-03 08:24:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643876680000|2022-02-03 08:24:40|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|2
1643876690000|2022-02-03 08:24:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643876700000|2022-02-03 08:25:00|3612.9|3606.9|3614|3608|3614|3608|3612.9|3606.9|3
1643876720000|2022-02-03 08:25:20|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|3
1643876730000|2022-02-03 08:25:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643876750000|2022-02-03 08:25:50|3613|3607|3614.8|3608.8|3614.8|3608.8|3613|3607|5
1643876760000|2022-02-03 08:26:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1643876780000|2022-02-03 08:26:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643876790000|2022-02-03 08:26:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643876800000|2022-02-03 08:26:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643876810000|2022-02-03 08:26:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643876840000|2022-02-03 08:27:20|3613.5|3607.5|3612.6|3606.6|3613.5|3607.5|3612.6|3606.6|3
1643876850000|2022-02-03 08:27:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1643876880000|2022-02-03 08:28:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1643876890000|2022-02-03 08:28:10|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|3
1643876910000|2022-02-03 08:28:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643876930000|2022-02-03 08:28:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643876940000|2022-02-03 08:29:00|3612.6|3606.6|3613|3607|3613|3607|3612.6|3606.6|2
1643876950000|2022-02-03 08:29:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643876970000|2022-02-03 08:29:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643876980000|2022-02-03 08:29:40|3613.4|3607.4|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|3
1643877000000|2022-02-03 08:30:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643877010000|2022-02-03 08:30:10|3613.8|3607.8|3613.9|3607.9|3614|3608|3613.8|3607.8|3
1643877050000|2022-02-03 08:30:50|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1643877110000|2022-02-03 08:31:50|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643877130000|2022-02-03 08:32:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643877160000|2022-02-03 08:32:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643877180000|2022-02-03 08:33:00|3613.1|3607.1|3614.9|3608.9|3615.1|3609.1|3613.1|3607.1|4
1643877200000|2022-02-03 08:33:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1643877230000|2022-02-03 08:33:50|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1643877240000|2022-02-03 08:34:00|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1643877310000|2022-02-03 08:35:10|3612.1|3606.1|3612.9|3606.9|3612.9|3606.9|3612.1|3606.1|2
1643877370000|2022-02-03 08:36:10|3613.1|3607.1|3614.4|3608.4|3614.4|3608.4|3613.1|3607.1|2
1643877410000|2022-02-03 08:36:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643877420000|2022-02-03 08:37:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643877500000|2022-02-03 08:38:20|3615.1|3609.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|5
1643877520000|2022-02-03 08:38:40|3615.3|3609.3|3616.6|3610.6|3616.6|3610.6|3615.3|3609.3|4
1643877550000|2022-02-03 08:39:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643877600000|2022-02-03 08:40:00|3616.1|3610.1|3614.8|3608.8|3616.1|3610.1|3614.8|3608.8|2
1643877620000|2022-02-03 08:40:20|3614.6|3608.6|3614.5|3608.5|3614.6|3608.6|3614.5|3608.5|2
1643877630000|2022-02-03 08:40:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643877640000|2022-02-03 08:40:40|3613.6|3607.6|3613.5|3607.5|3613.6|3607.6|3613.5|3607.5|2
1643877650000|2022-02-03 08:40:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643877660000|2022-02-03 08:41:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643877680000|2022-02-03 08:41:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643877690000|2022-02-03 08:41:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643877700000|2022-02-03 08:41:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643877710000|2022-02-03 08:41:50|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1643877720000|2022-02-03 08:42:00|3614|3608|3612.4|3606.4|3614|3608|3612.4|3606.4|2
1643877730000|2022-02-03 08:42:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643877780000|2022-02-03 08:43:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643877790000|2022-02-03 08:43:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643877800000|2022-02-03 08:43:20|3612.9|3606.9|3614.6|3608.6|3614.6|3608.6|3612.9|3606.9|2
1643877840000|2022-02-03 08:44:00|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1643877860000|2022-02-03 08:44:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643877900000|2022-02-03 08:45:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643877930000|2022-02-03 08:45:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643877970000|2022-02-03 08:46:10|3615.3|3609.3|3613.8|3607.8|3615.3|3609.3|3613.8|3607.8|2
1643878030000|2022-02-03 08:47:10|3614|3608|3614|3608|3614|3608|3614|3608|1
1643878040000|2022-02-03 08:47:20|3614.1|3608.1|3615.3|3609.3|3615.3|3609.3|3614.1|3608.1|2
1643878060000|2022-02-03 08:47:40|3614.9|3608.9|3614.8|3608.8|3614.9|3608.9|3614.4|3608.4|4
1643878080000|2022-02-03 08:48:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643878100000|2022-02-03 08:48:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643878120000|2022-02-03 08:48:40|3615.4|3609.4|3615.8|3609.8|3615.8|3609.8|3615.4|3609.4|2
1643878140000|2022-02-03 08:49:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643878170000|2022-02-03 08:49:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643878210000|2022-02-03 08:50:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643878260000|2022-02-03 08:51:00|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|4
1643878280000|2022-02-03 08:51:20|3617.4|3611.4|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|3
1643878350000|2022-02-03 08:52:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643878370000|2022-02-03 08:52:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643878380000|2022-02-03 08:53:00|3617|3611|3617.1|3611.1|3617.1|3611.1|3617|3611|2
1643878410000|2022-02-03 08:53:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643878440000|2022-02-03 08:54:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643878450000|2022-02-03 08:54:10|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643878470000|2022-02-03 08:54:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643878480000|2022-02-03 08:54:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643878500000|2022-02-03 08:55:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643878510000|2022-02-03 08:55:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643878540000|2022-02-03 08:55:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643878570000|2022-02-03 08:56:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643878580000|2022-02-03 08:56:20|3617.1|3611.1|3615.6|3609.6|3617.1|3611.1|3615.6|3609.6|2
1643878650000|2022-02-03 08:57:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643878660000|2022-02-03 08:57:40|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1643878700000|2022-02-03 08:58:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1643878750000|2022-02-03 08:59:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643878780000|2022-02-03 08:59:40|3614.5|3608.5|3614.1|3608.1|3614.5|3608.5|3614.1|3608.1|2
1643878790000|2022-02-03 08:59:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643878800000|2022-02-03 09:00:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643878810000|2022-02-03 09:00:10|3615.1|3609.1|3616|3610|3616|3610|3615.1|3609.1|2
1643878820000|2022-02-03 09:00:20|3616.3|3610.3|3616.4|3610.4|3616.4|3610.4|3616.3|3610.3|2
1643878830000|2022-02-03 09:00:30|3616.6|3610.6|3616.8|3610.8|3616.8|3610.8|3616.6|3610.6|2
1643878850000|2022-02-03 09:00:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1643878880000|2022-02-03 09:01:20|3617|3611|3616.9|3610.9|3617|3611|3616.4|3610.4|4
1643878900000|2022-02-03 09:01:40|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1643878910000|2022-02-03 09:01:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643878920000|2022-02-03 09:02:00|3615.4|3609.4|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|4
1643878930000|2022-02-03 09:02:10|3614.9|3608.9|3615.3|3609.3|3615.3|3609.3|3614.9|3608.9|2
1643878950000|2022-02-03 09:02:30|3615.5|3609.5|3613.6|3607.6|3615.5|3609.5|3613.6|3607.6|6
1643878960000|2022-02-03 09:02:40|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|4
1643878980000|2022-02-03 09:03:00|3613.8|3607.8|3612|3606|3613.8|3607.8|3612|3606|3
1643878990000|2022-02-03 09:03:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643879000000|2022-02-03 09:03:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643879010000|2022-02-03 09:03:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643879030000|2022-02-03 09:03:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643879040000|2022-02-03 09:04:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643879090000|2022-02-03 09:04:50|3612.5|3606.5|3612.9|3606.9|3612.9|3606.9|3612.5|3606.5|3
1643879100000|2022-02-03 09:05:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643879110000|2022-02-03 09:05:10|3612|3606|3611.9|3605.9|3612|3606|3611.9|3605.9|2
1643879160000|2022-02-03 09:06:00|3612|3606|3614.1|3608.1|3614.1|3608.1|3612|3606|2
1643879170000|2022-02-03 09:06:10|3614.5|3608.5|3613.9|3607.9|3614.5|3608.5|3613.9|3607.9|3
1643879180000|2022-02-03 09:06:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1643879240000|2022-02-03 09:07:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643879250000|2022-02-03 09:07:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643879300000|2022-02-03 09:08:20|3613.4|3607.4|3613.8|3607.8|3613.8|3607.8|3613.4|3607.4|3
1643879330000|2022-02-03 09:08:50|3613.4|3607.4|3613.3|3607.3|3613.4|3607.4|3613.3|3607.3|2
1643879400000|2022-02-03 09:10:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643879430000|2022-02-03 09:10:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643879460000|2022-02-03 09:11:00|3613.9|3607.9|3615|3609|3615|3609|3613.9|3607.9|5
1643879470000|2022-02-03 09:11:10|3615.3|3609.3|3614.9|3608.9|3615.5|3609.5|3614.9|3608.9|4
1643879510000|2022-02-03 09:11:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643879530000|2022-02-03 09:12:10|3615.3|3609.3|3615.6|3609.6|3615.6|3609.6|3615.3|3609.3|2
1643879550000|2022-02-03 09:12:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643879580000|2022-02-03 09:13:00|3616.4|3610.4|3617.8|3611.8|3617.8|3611.8|3616.4|3610.4|5
1643879590000|2022-02-03 09:13:10|3618|3612|3616.9|3610.9|3618|3612|3616.9|3610.9|4
1643879650000|2022-02-03 09:14:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643879710000|2022-02-03 09:15:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1643879760000|2022-02-03 09:16:00|3616.8|3610.8|3616.6|3610.6|3616.8|3610.8|3616.6|3610.6|2
1643879810000|2022-02-03 09:16:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1643879820000|2022-02-03 09:17:00|3617.1|3611.1|3618.6|3612.6|3618.9|3612.9|3617.1|3611.1|7
1643879830000|2022-02-03 09:17:10|3618.4|3612.4|3617.1|3611.1|3618.4|3612.4|3617.1|3611.1|2
1643879860000|2022-02-03 09:17:40|3616.8|3610.8|3616.6|3610.6|3616.8|3610.8|3616.6|3610.6|2
1643879890000|2022-02-03 09:18:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643879900000|2022-02-03 09:18:20|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|2
1643879920000|2022-02-03 09:18:40|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1643879930000|2022-02-03 09:18:50|3616.3|3610.3|3616.1|3610.1|3616.3|3610.3|3615.9|3609.9|3
1643879950000|2022-02-03 09:19:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643879980000|2022-02-03 09:19:40|3616.4|3610.4|3615.8|3609.8|3616.4|3610.4|3615.8|3609.8|3
1643880000000|2022-02-03 09:20:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643880020000|2022-02-03 09:20:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.1|3609.1|3
1643880030000|2022-02-03 09:20:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643880060000|2022-02-03 09:21:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643880070000|2022-02-03 09:21:10|3616.8|3610.8|3616.6|3610.6|3616.8|3610.8|3616.6|3610.6|2
1643880100000|2022-02-03 09:21:40|3617.1|3611.1|3617.3|3611.3|3617.4|3611.4|3617.1|3611.1|4
1643880120000|2022-02-03 09:22:00|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|3
1643880130000|2022-02-03 09:22:10|3618|3612|3618.3|3612.3|3618.6|3612.6|3618|3612|5
1643880150000|2022-02-03 09:22:30|3618.5|3612.5|3617.9|3611.9|3618.8|3612.8|3617.9|3611.9|4
1643880170000|2022-02-03 09:22:50|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|3
1643880180000|2022-02-03 09:23:00|3618.1|3612.1|3616.9|3610.9|3618.1|3612.1|3616.9|3610.9|4
1643880190000|2022-02-03 09:23:10|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1643880210000|2022-02-03 09:23:30|3617.1|3611.1|3615.6|3609.6|3617.1|3611.1|3615.6|3609.6|3
1643880220000|2022-02-03 09:23:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643880260000|2022-02-03 09:24:20|3616|3610|3616.9|3610.9|3616.9|3610.9|3616|3610|3
1643880300000|2022-02-03 09:25:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643880310000|2022-02-03 09:25:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643880330000|2022-02-03 09:25:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643880340000|2022-02-03 09:25:40|3617|3611|3616.1|3610.1|3617|3611|3616.1|3610.1|3
1643880350000|2022-02-03 09:25:50|3616.3|3610.3|3616.4|3610.4|3616.4|3610.4|3616.3|3610.3|2
1643880420000|2022-02-03 09:27:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643880470000|2022-02-03 09:27:50|3616.3|3610.3|3616.1|3610.1|3616.3|3610.3|3616.1|3610.1|2
1643880500000|2022-02-03 09:28:20|3616.4|3610.4|3617.9|3611.9|3618.1|3612.1|3616.4|3610.4|4
1643880510000|2022-02-03 09:28:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643880530000|2022-02-03 09:28:50|3618|3612|3616.6|3610.6|3618|3612|3616.6|3610.6|2
1643880540000|2022-02-03 09:29:00|3616.8|3610.8|3616.9|3610.9|3616.9|3610.9|3616.8|3610.8|2
1643880560000|2022-02-03 09:29:20|3616.4|3610.4|3616.1|3610.1|3616.5|3610.5|3616.1|3610.1|4
1643880570000|2022-02-03 09:29:30|3616.6|3610.6|3617.3|3611.3|3617.3|3611.3|3616.6|3610.6|2
1643880580000|2022-02-03 09:29:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643880600000|2022-02-03 09:30:00|3617.3|3611.3|3617.6|3611.6|3617.6|3611.6|3617.3|3611.3|3
1643880610000|2022-02-03 09:30:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643880660000|2022-02-03 09:31:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643880680000|2022-02-03 09:31:20|3617.4|3611.4|3618.5|3612.5|3618.5|3612.5|3617.4|3611.4|4
1643880700000|2022-02-03 09:31:40|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.8|3612.8|2
1643880710000|2022-02-03 09:31:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643880720000|2022-02-03 09:32:00|3618.5|3612.5|3615.6|3609.6|3618.5|3612.5|3615.6|3609.6|6
1643880730000|2022-02-03 09:32:10|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|2
1643880760000|2022-02-03 09:32:40|3616.8|3610.8|3616.9|3610.9|3617.5|3611.5|3616.8|3610.8|7
1643880790000|2022-02-03 09:33:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643880810000|2022-02-03 09:33:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643880820000|2022-02-03 09:33:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643880830000|2022-02-03 09:33:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643880840000|2022-02-03 09:34:00|3615.5|3609.5|3615.8|3609.8|3616.1|3610.1|3615.5|3609.5|3
1643880850000|2022-02-03 09:34:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643880860000|2022-02-03 09:34:20|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1643880910000|2022-02-03 09:35:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1643880920000|2022-02-03 09:35:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643880940000|2022-02-03 09:35:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643880960000|2022-02-03 09:36:00|3614.1|3608.1|3615|3609|3615|3609|3613.9|3607.9|7
1643880970000|2022-02-03 09:36:10|3615.1|3609.1|3616.4|3610.4|3616.4|3610.4|3615.1|3609.1|5
1643880980000|2022-02-03 09:36:20|3616|3610|3616|3610|3616|3610|3616|3610|1
1643881010000|2022-02-03 09:36:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643881020000|2022-02-03 09:37:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643881040000|2022-02-03 09:37:20|3616.3|3610.3|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|3
1643881050000|2022-02-03 09:37:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643881070000|2022-02-03 09:37:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1643881080000|2022-02-03 09:38:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1643881090000|2022-02-03 09:38:10|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1643881100000|2022-02-03 09:38:20|3616.5|3610.5|3615.4|3609.4|3616.5|3610.5|3615.4|3609.4|3
1643881110000|2022-02-03 09:38:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643881130000|2022-02-03 09:38:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643881140000|2022-02-03 09:39:00|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1643881190000|2022-02-03 09:39:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643881200000|2022-02-03 09:40:00|3615|3609|3614.5|3608.5|3615|3609|3614.1|3608.1|5
1643881210000|2022-02-03 09:40:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643881230000|2022-02-03 09:40:30|3614.5|3608.5|3614.6|3608.6|3614.6|3608.6|3614.3|3608.3|3
1643881240000|2022-02-03 09:40:40|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1643881250000|2022-02-03 09:40:50|3613.6|3607.6|3613.8|3607.8|3613.8|3607.8|3613.6|3607.6|2
1643881260000|2022-02-03 09:41:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643881270000|2022-02-03 09:41:10|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|3
1643881280000|2022-02-03 09:41:20|3614.8|3608.8|3615.4|3609.4|3615.4|3609.4|3614.8|3608.8|2
1643881300000|2022-02-03 09:41:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643881340000|2022-02-03 09:42:20|3615.4|3609.4|3614.3|3608.3|3615.6|3609.6|3614.3|3608.3|4
1643881360000|2022-02-03 09:42:40|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1643881370000|2022-02-03 09:42:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643881380000|2022-02-03 09:43:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643881390000|2022-02-03 09:43:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643881420000|2022-02-03 09:43:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643881460000|2022-02-03 09:44:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643881490000|2022-02-03 09:44:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643881500000|2022-02-03 09:45:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643881510000|2022-02-03 09:45:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643881540000|2022-02-03 09:45:40|3614.4|3608.4|3613.1|3607.1|3614.4|3608.4|3613.1|3607.1|4
1643881550000|2022-02-03 09:45:50|3613.4|3607.4|3614.4|3608.4|3614.4|3608.4|3613.4|3607.4|2
1643881560000|2022-02-03 09:46:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643881580000|2022-02-03 09:46:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|4
1643881590000|2022-02-03 09:46:30|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1643881690000|2022-02-03 09:48:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643881700000|2022-02-03 09:48:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643881710000|2022-02-03 09:48:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643881730000|2022-02-03 09:48:50|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643881770000|2022-02-03 09:49:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643881780000|2022-02-03 09:49:40|3612.5|3606.5|3612.1|3606.1|3612.5|3606.5|3612.1|3606.1|3
1643881790000|2022-02-03 09:49:50|3612.3|3606.3|3613.5|3607.5|3613.5|3607.5|3612.3|3606.3|7
1643881800000|2022-02-03 09:50:00|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3613.3|3607.3|3
1643881820000|2022-02-03 09:50:20|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.1|3606.1|4
1643881850000|2022-02-03 09:50:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643881860000|2022-02-03 09:51:00|3613.4|3607.4|3614.8|3608.8|3615.6|3609.6|3613.4|3607.4|7
1643881910000|2022-02-03 09:51:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643881970000|2022-02-03 09:52:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643881980000|2022-02-03 09:53:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643881990000|2022-02-03 09:53:10|3614.8|3608.8|3614.9|3608.9|3614.9|3608.9|3614.8|3608.8|2
1643882010000|2022-02-03 09:53:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643882020000|2022-02-03 09:53:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643882040000|2022-02-03 09:54:00|3614.4|3608.4|3615.6|3609.6|3615.6|3609.6|3614.4|3608.4|4
1643882060000|2022-02-03 09:54:20|3615.8|3609.8|3614.6|3608.6|3615.8|3609.8|3614.6|3608.6|2
1643882100000|2022-02-03 09:55:00|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1643882110000|2022-02-03 09:55:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|3
1643882130000|2022-02-03 09:55:30|3615.3|3609.3|3614.1|3608.1|3615.3|3609.3|3614.1|3608.1|3
1643882140000|2022-02-03 09:55:40|3614.9|3608.9|3614.3|3608.3|3614.9|3608.9|3614.3|3608.3|3
1643882150000|2022-02-03 09:55:50|3614.6|3608.6|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1643882160000|2022-02-03 09:56:00|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1643882220000|2022-02-03 09:57:00|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643882230000|2022-02-03 09:57:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643882240000|2022-02-03 09:57:20|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1643882250000|2022-02-03 09:57:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643882260000|2022-02-03 09:57:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643882310000|2022-02-03 09:58:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.5|3607.5|5
1643882350000|2022-02-03 09:59:10|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1643882390000|2022-02-03 09:59:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643882420000|2022-02-03 10:00:20|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643882460000|2022-02-03 10:01:00|3614.4|3608.4|3614.6|3608.6|3615.3|3609.3|3614.4|3608.4|6
1643882470000|2022-02-03 10:01:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643882520000|2022-02-03 10:02:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643882550000|2022-02-03 10:02:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643882560000|2022-02-03 10:02:40|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1643882570000|2022-02-03 10:02:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643882580000|2022-02-03 10:03:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1643882590000|2022-02-03 10:03:10|3613.9|3607.9|3614|3608|3614|3608|3613.9|3607.9|2
1643882610000|2022-02-03 10:03:30|3614.3|3608.3|3614.8|3608.8|3615.1|3609.1|3614.3|3608.3|4
1643882620000|2022-02-03 10:03:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643882630000|2022-02-03 10:03:50|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643882640000|2022-02-03 10:04:00|3614.6|3608.6|3614.8|3608.8|3614.8|3608.8|3614.6|3608.6|2
1643882650000|2022-02-03 10:04:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|3
1643882660000|2022-02-03 10:04:20|3614.1|3608.1|3614.3|3608.3|3614.3|3608.3|3614.1|3608.1|2
1643882670000|2022-02-03 10:04:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643882700000|2022-02-03 10:05:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643882710000|2022-02-03 10:05:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643882740000|2022-02-03 10:05:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643882750000|2022-02-03 10:05:50|3615.5|3609.5|3615.5|3609.5|3615.9|3609.9|3615.5|3609.5|5
1643882880000|2022-02-03 10:08:00|3615.8|3609.8|3615.9|3609.9|3615.9|3609.9|3615.8|3609.8|2
1643882940000|2022-02-03 10:09:00|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1643882950000|2022-02-03 10:09:10|3616.3|3610.3|3617.3|3611.3|3617.3|3611.3|3616.3|3610.3|5
1643882960000|2022-02-03 10:09:20|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|3
1643882980000|2022-02-03 10:09:40|3617.5|3611.5|3616.9|3610.9|3617.5|3611.5|3616.9|3610.9|3
1643883000000|2022-02-03 10:10:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1643883010000|2022-02-03 10:10:10|3617|3611|3618.3|3612.3|3618.3|3612.3|3617|3611|4
1643883020000|2022-02-03 10:10:20|3618.6|3612.6|3617.4|3611.4|3618.6|3612.6|3617.4|3611.4|4
1643883040000|2022-02-03 10:10:40|3616.8|3610.8|3616.1|3610.1|3616.8|3610.8|3616.1|3610.1|3
1643883060000|2022-02-03 10:11:00|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1643883090000|2022-02-03 10:11:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1643883110000|2022-02-03 10:11:50|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643883160000|2022-02-03 10:12:40|3616.3|3610.3|3616.5|3610.5|3616.9|3610.9|3616.3|3610.3|5
1643883210000|2022-02-03 10:13:30|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1643883240000|2022-02-03 10:14:00|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|3
1643883270000|2022-02-03 10:14:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643883300000|2022-02-03 10:15:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643883310000|2022-02-03 10:15:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643883320000|2022-02-03 10:15:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643883370000|2022-02-03 10:16:10|3617.9|3611.9|3616.9|3610.9|3617.9|3611.9|3616.9|3610.9|2
1643883520000|2022-02-03 10:18:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643883530000|2022-02-03 10:18:50|3616|3610|3615.3|3609.3|3616|3610|3614.6|3608.6|4
1643883540000|2022-02-03 10:19:00|3615|3609|3615.1|3609.1|3615.1|3609.1|3615|3609|2
1643883560000|2022-02-03 10:19:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643883590000|2022-02-03 10:19:50|3615|3609|3616.3|3610.3|3616.3|3610.3|3615|3609|2
1643883610000|2022-02-03 10:20:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643883620000|2022-02-03 10:20:20|3616.8|3610.8|3616.5|3610.5|3617|3611|3616.5|3610.5|4
1643883640000|2022-02-03 10:20:40|3616.3|3610.3|3615.9|3609.9|3616.3|3610.3|3615.9|3609.9|2
1643883660000|2022-02-03 10:21:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643883670000|2022-02-03 10:21:10|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643883680000|2022-02-03 10:21:20|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|2
1643883700000|2022-02-03 10:21:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643883740000|2022-02-03 10:22:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643883750000|2022-02-03 10:22:30|3615.3|3609.3|3614.9|3608.9|3615.3|3609.3|3614.9|3608.9|2
1643883780000|2022-02-03 10:23:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643883830000|2022-02-03 10:23:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1643883840000|2022-02-03 10:24:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643883850000|2022-02-03 10:24:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1643883880000|2022-02-03 10:24:40|3616|3610|3616|3610|3616.3|3610.3|3616|3610|4
1643883900000|2022-02-03 10:25:00|3615.8|3609.8|3615.6|3609.6|3615.8|3609.8|3615.6|3609.6|2
1643883920000|2022-02-03 10:25:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643883930000|2022-02-03 10:25:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643884010000|2022-02-03 10:26:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643884020000|2022-02-03 10:27:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643884030000|2022-02-03 10:27:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1643884040000|2022-02-03 10:27:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643884080000|2022-02-03 10:28:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643884090000|2022-02-03 10:28:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643884100000|2022-02-03 10:28:20|3615.6|3609.6|3615.3|3609.3|3615.6|3609.6|3614|3608|6
1643884210000|2022-02-03 10:30:10|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643884230000|2022-02-03 10:30:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1643884240000|2022-02-03 10:30:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643884280000|2022-02-03 10:31:20|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1643884290000|2022-02-03 10:31:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643884300000|2022-02-03 10:31:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643884400000|2022-02-03 10:33:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643884430000|2022-02-03 10:33:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1643884450000|2022-02-03 10:34:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643884460000|2022-02-03 10:34:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643884490000|2022-02-03 10:34:50|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643884520000|2022-02-03 10:35:20|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|3
1643884530000|2022-02-03 10:35:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643884540000|2022-02-03 10:35:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643884550000|2022-02-03 10:35:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643884570000|2022-02-03 10:36:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643884590000|2022-02-03 10:36:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643884610000|2022-02-03 10:36:50|3612.6|3606.6|3612.5|3606.5|3612.6|3606.6|3612.5|3606.5|2
1643884620000|2022-02-03 10:37:00|3612.8|3606.8|3615.4|3609.4|3615.4|3609.4|3612.8|3606.8|3
1643884640000|2022-02-03 10:37:20|3615.6|3609.6|3615.8|3609.8|3616.1|3610.1|3615.5|3609.5|5
1643884650000|2022-02-03 10:37:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643884670000|2022-02-03 10:37:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1643884680000|2022-02-03 10:38:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643884700000|2022-02-03 10:38:20|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1643884710000|2022-02-03 10:38:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643884720000|2022-02-03 10:38:40|3614.9|3608.9|3614.5|3608.5|3614.9|3608.9|3614.4|3608.4|4
1643884780000|2022-02-03 10:39:40|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|2
1643884800000|2022-02-03 10:40:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643884810000|2022-02-03 10:40:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643884860000|2022-02-03 10:41:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643884950000|2022-02-03 10:42:30|3613.5|3607.5|3612.4|3606.4|3613.5|3607.5|3612.3|3606.3|6
1643884970000|2022-02-03 10:42:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1643884980000|2022-02-03 10:43:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1643885010000|2022-02-03 10:43:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643885030000|2022-02-03 10:43:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643885040000|2022-02-03 10:44:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643885080000|2022-02-03 10:44:40|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643885090000|2022-02-03 10:44:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643885150000|2022-02-03 10:45:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643885180000|2022-02-03 10:46:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643885200000|2022-02-03 10:46:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643885240000|2022-02-03 10:47:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643885290000|2022-02-03 10:48:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643885340000|2022-02-03 10:49:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1643885410000|2022-02-03 10:50:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643885420000|2022-02-03 10:50:20|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1643885480000|2022-02-03 10:51:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643885540000|2022-02-03 10:52:20|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|2
1643885550000|2022-02-03 10:52:30|3613.9|3607.9|3614.5|3608.5|3614.8|3608.8|3613.9|3607.9|3
1643885580000|2022-02-03 10:53:00|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|2
1643885590000|2022-02-03 10:53:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643885600000|2022-02-03 10:53:20|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1643885620000|2022-02-03 10:53:40|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|4
1643885650000|2022-02-03 10:54:10|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643885660000|2022-02-03 10:54:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643885680000|2022-02-03 10:54:40|3612.6|3606.6|3612.8|3606.8|3613|3607|3612.6|3606.6|3
1643885710000|2022-02-03 10:55:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1643885730000|2022-02-03 10:55:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1643885760000|2022-02-03 10:56:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643885770000|2022-02-03 10:56:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1643885780000|2022-02-03 10:56:20|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643885820000|2022-02-03 10:57:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643885870000|2022-02-03 10:57:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1643885910000|2022-02-03 10:58:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643885940000|2022-02-03 10:59:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643885950000|2022-02-03 10:59:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643885970000|2022-02-03 10:59:30|3611.9|3605.9|3612|3606|3612|3606|3611.9|3605.9|2
1643886080000|2022-02-03 11:01:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643886170000|2022-02-03 11:02:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643886180000|2022-02-03 11:03:00|3611.3|3605.3|3611.1|3605.1|3611.3|3605.3|3611.1|3605.1|2
1643886240000|2022-02-03 11:04:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643886280000|2022-02-03 11:04:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643886290000|2022-02-03 11:04:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643886310000|2022-02-03 11:05:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643886350000|2022-02-03 11:05:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643886360000|2022-02-03 11:06:00|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|3
1643886400000|2022-02-03 11:06:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643886420000|2022-02-03 11:07:00|3613.3|3607.3|3613.6|3607.6|3613.6|3607.6|3613.3|3607.3|3
1643886460000|2022-02-03 11:07:40|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1643886480000|2022-02-03 11:08:00|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1643886500000|2022-02-03 11:08:20|3615.4|3609.4|3615|3609|3615.4|3609.4|3615|3609|2
1643886520000|2022-02-03 11:08:40|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1643886540000|2022-02-03 11:09:00|3614.6|3608.6|3615|3609|3615|3609|3614.6|3608.6|3
1643886560000|2022-02-03 11:09:20|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|2
1643886580000|2022-02-03 11:09:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643886600000|2022-02-03 11:10:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1643886620000|2022-02-03 11:10:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643886720000|2022-02-03 11:12:00|3613.5|3607.5|3613.4|3607.4|3613.5|3607.5|3613.4|3607.4|2
1643886740000|2022-02-03 11:12:20|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1643886790000|2022-02-03 11:13:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643886840000|2022-02-03 11:14:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643886870000|2022-02-03 11:14:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643886890000|2022-02-03 11:14:50|3614.1|3608.1|3614.8|3608.8|3614.8|3608.8|3614.1|3608.1|2
1643886900000|2022-02-03 11:15:00|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643886920000|2022-02-03 11:15:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1643886940000|2022-02-03 11:15:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643887000000|2022-02-03 11:16:40|3615.5|3609.5|3616|3610|3616.8|3610.8|3615.5|3609.5|5
1643887010000|2022-02-03 11:16:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643887020000|2022-02-03 11:17:00|3615.6|3609.6|3615.5|3609.5|3615.6|3609.6|3615.5|3609.5|2
1643887030000|2022-02-03 11:17:10|3615.4|3609.4|3614.8|3608.8|3615.4|3609.4|3614.6|3608.6|3
1643887040000|2022-02-03 11:17:20|3614.5|3608.5|3613.9|3607.9|3614.5|3608.5|3613.9|3607.9|2
1643887050000|2022-02-03 11:17:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643887060000|2022-02-03 11:17:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643887070000|2022-02-03 11:17:50|3613|3607|3612.6|3606.6|3613|3607|3612.5|3606.5|4
1643887080000|2022-02-03 11:18:00|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|2
1643887090000|2022-02-03 11:18:10|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|2
1643887100000|2022-02-03 11:18:20|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1643887110000|2022-02-03 11:18:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643887120000|2022-02-03 11:18:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643887130000|2022-02-03 11:18:50|3611|3605|3612.3|3606.3|3612.3|3606.3|3611|3605|3
1643887150000|2022-02-03 11:19:10|3612.5|3606.5|3612.6|3606.6|3612.6|3606.6|3612.5|3606.5|2
1643887200000|2022-02-03 11:20:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643887310000|2022-02-03 11:21:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643887320000|2022-02-03 11:22:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643887330000|2022-02-03 11:22:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643887340000|2022-02-03 11:22:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643887440000|2022-02-03 11:24:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643887480000|2022-02-03 11:24:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1643887500000|2022-02-03 11:25:00|3611.5|3605.5|3612.1|3606.1|3612.1|3606.1|3611.5|3605.5|2
1643887540000|2022-02-03 11:25:40|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643887580000|2022-02-03 11:26:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643887600000|2022-02-03 11:26:40|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1643887620000|2022-02-03 11:27:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643887730000|2022-02-03 11:28:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643887750000|2022-02-03 11:29:10|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|2
1643887780000|2022-02-03 11:29:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643887790000|2022-02-03 11:29:50|3612.6|3606.6|3613.5|3607.5|3614|3608|3612.6|3606.6|3
1643887850000|2022-02-03 11:30:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643887860000|2022-02-03 11:31:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643887870000|2022-02-03 11:31:10|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643887920000|2022-02-03 11:32:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1643887940000|2022-02-03 11:32:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643887990000|2022-02-03 11:33:10|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1643888040000|2022-02-03 11:34:00|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1643888060000|2022-02-03 11:34:20|3611.8|3605.8|3610.6|3604.6|3611.8|3605.8|3610.6|3604.6|5
1643888070000|2022-02-03 11:34:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643888080000|2022-02-03 11:34:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643888110000|2022-02-03 11:35:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643888120000|2022-02-03 11:35:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1643888180000|2022-02-03 11:36:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1643888200000|2022-02-03 11:36:40|3610|3604|3609.9|3603.9|3610|3604|3609.9|3603.9|2
1643888220000|2022-02-03 11:37:00|3610.3|3604.3|3609.9|3603.9|3610.3|3604.3|3609.9|3603.9|2
1643888230000|2022-02-03 11:37:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643888240000|2022-02-03 11:37:20|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3609.9|3603.9|5
1643888250000|2022-02-03 11:37:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1643888290000|2022-02-03 11:38:10|3610|3604|3609|3603|3610|3604|3609|3603|4
1643888300000|2022-02-03 11:38:20|3608.8|3602.8|3606.8|3600.8|3609.1|3603.1|3606.8|3600.8|7
1643888320000|2022-02-03 11:38:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643888350000|2022-02-03 11:39:10|3606.4|3600.4|3605.3|3599.3|3606.4|3600.4|3605.3|3599.3|3
1643888360000|2022-02-03 11:39:20|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1643888400000|2022-02-03 11:40:00|3605.4|3599.4|3605.9|3599.9|3606|3600|3605.4|3599.4|5
1643888410000|2022-02-03 11:40:10|3605.3|3599.3|3605.9|3599.9|3605.9|3599.9|3605.3|3599.3|2
1643888470000|2022-02-03 11:41:10|3606|3600|3605.9|3599.9|3606|3600|3605.5|3599.5|4
1643888530000|2022-02-03 11:42:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643888570000|2022-02-03 11:42:50|3605.8|3599.8|3606|3600|3606|3600|3605.5|3599.5|4
1643888590000|2022-02-03 11:43:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643888600000|2022-02-03 11:43:20|3605.8|3599.8|3605.9|3599.9|3605.9|3599.9|3605.8|3599.8|2
1643888620000|2022-02-03 11:43:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643888630000|2022-02-03 11:43:50|3605.3|3599.3|3603.8|3597.8|3605.3|3599.3|3603.8|3597.8|2
1643888640000|2022-02-03 11:44:00|3602.5|3596.5|3601.4|3595.4|3602.5|3596.5|3601.4|3595.4|3
1643888650000|2022-02-03 11:44:10|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1643888660000|2022-02-03 11:44:20|3601.8|3595.8|3603.1|3597.1|3603.1|3597.1|3601.8|3595.8|2
1643888680000|2022-02-03 11:44:40|3603|3597|3602|3596|3603|3597|3602|3596|5
1643888700000|2022-02-03 11:45:00|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1643888710000|2022-02-03 11:45:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643888760000|2022-02-03 11:46:00|3602|3596|3602.8|3596.8|3603.4|3597.4|3601.5|3595.5|5
1643888780000|2022-02-03 11:46:20|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1643888790000|2022-02-03 11:46:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1643888820000|2022-02-03 11:47:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643888850000|2022-02-03 11:47:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1643888860000|2022-02-03 11:47:40|3602.5|3596.5|3604.1|3598.1|3604.1|3598.1|3602.5|3596.5|2
1643888870000|2022-02-03 11:47:50|3603.9|3597.9|3606.1|3600.1|3606.6|3600.6|3603.9|3597.9|4
1643888880000|2022-02-03 11:48:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643888890000|2022-02-03 11:48:10|3606.1|3600.1|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|4
1643888940000|2022-02-03 11:49:00|3606.9|3600.9|3608|3602|3609.3|3603.3|3606.9|3600.9|9
1643888960000|2022-02-03 11:49:20|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1643888970000|2022-02-03 11:49:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643888980000|2022-02-03 11:49:40|3608.3|3602.3|3609.8|3603.8|3609.8|3603.8|3608.3|3602.3|3
1643888990000|2022-02-03 11:49:50|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643889000000|2022-02-03 11:50:00|3608.6|3602.6|3607.9|3601.9|3609|3603|3607.9|3601.9|5
1643889010000|2022-02-03 11:50:10|3608|3602|3608.3|3602.3|3608.4|3602.4|3608|3602|3
1643889020000|2022-02-03 11:50:20|3608.5|3602.5|3609.9|3603.9|3609.9|3603.9|3608.5|3602.5|4
1643889040000|2022-02-03 11:50:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643889050000|2022-02-03 11:50:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643889070000|2022-02-03 11:51:10|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1643889080000|2022-02-03 11:51:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643889090000|2022-02-03 11:51:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643889100000|2022-02-03 11:51:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643889160000|2022-02-03 11:52:40|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1643889170000|2022-02-03 11:52:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1643889200000|2022-02-03 11:53:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643889250000|2022-02-03 11:54:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643889260000|2022-02-03 11:54:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643889290000|2022-02-03 11:54:50|3609.6|3603.6|3610.8|3604.8|3610.8|3604.8|3609.6|3603.6|2
1643889350000|2022-02-03 11:55:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643889360000|2022-02-03 11:56:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643889370000|2022-02-03 11:56:10|3610.9|3604.9|3610|3604|3610.9|3604.9|3610|3604|2
1643889380000|2022-02-03 11:56:20|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|3
1643889390000|2022-02-03 11:56:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643889420000|2022-02-03 11:57:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1643889430000|2022-02-03 11:57:10|3608.1|3602.1|3607.8|3601.8|3608.1|3602.1|3607.4|3601.4|3
1643889440000|2022-02-03 11:57:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1643889460000|2022-02-03 11:57:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643889490000|2022-02-03 11:58:10|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1643889500000|2022-02-03 11:58:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643889570000|2022-02-03 11:59:30|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|2
1643889590000|2022-02-03 11:59:50|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1643889600000|2022-02-03 12:00:00|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3602.8|3596.8|7
1643889610000|2022-02-03 12:00:10|3603.6|3597.6|3605.1|3599.1|3605.1|3599.1|3603.6|3597.6|3
1643889650000|2022-02-03 12:00:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643889660000|2022-02-03 12:01:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1643889710000|2022-02-03 12:01:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1643889760000|2022-02-03 12:02:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643889770000|2022-02-03 12:02:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643889780000|2022-02-03 12:03:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1643889790000|2022-02-03 12:03:10|3604.8|3598.8|3605.1|3599.1|3605.1|3599.1|3604.8|3598.8|2
1643889800000|2022-02-03 12:03:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1643889810000|2022-02-03 12:03:30|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|2
1643889820000|2022-02-03 12:03:40|3606.1|3600.1|3606.1|3600.1|3606.3|3600.3|3606.1|3600.1|3
1643889830000|2022-02-03 12:03:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643889840000|2022-02-03 12:04:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643889850000|2022-02-03 12:04:10|3606.4|3600.4|3606.5|3600.5|3606.9|3600.9|3606.4|3600.4|5
1643889860000|2022-02-03 12:04:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643889870000|2022-02-03 12:04:30|3606.5|3600.5|3607.1|3601.1|3607.1|3601.1|3606.5|3600.5|2
1643889890000|2022-02-03 12:04:50|3607|3601|3605.3|3599.3|3607|3601|3605.3|3599.3|5
1643889900000|2022-02-03 12:05:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643889910000|2022-02-03 12:05:10|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1643889920000|2022-02-03 12:05:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643889930000|2022-02-03 12:05:30|3605.3|3599.3|3605.3|3599.3|3605.4|3599.4|3604.8|3598.8|4
1643889940000|2022-02-03 12:05:40|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.3|3599.3|5
1643889950000|2022-02-03 12:05:50|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1643889990000|2022-02-03 12:06:30|3607|3601|3606.8|3600.8|3607|3601|3606.4|3600.4|3
1643890000000|2022-02-03 12:06:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643890010000|2022-02-03 12:06:50|3607.3|3601.3|3605.9|3599.9|3607.3|3601.3|3605.9|3599.9|5
1643890020000|2022-02-03 12:07:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643890040000|2022-02-03 12:07:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1643890050000|2022-02-03 12:07:30|3606.8|3600.8|3606.6|3600.6|3606.8|3600.8|3606.6|3600.6|2
1643890060000|2022-02-03 12:07:40|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|6
1643890070000|2022-02-03 12:07:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643890080000|2022-02-03 12:08:00|3607.4|3601.4|3607.8|3601.8|3608|3602|3607.4|3601.4|3
1643890090000|2022-02-03 12:08:10|3607.6|3601.6|3610.1|3604.1|3610.1|3604.1|3607.6|3601.6|4
1643890110000|2022-02-03 12:08:30|3610.4|3604.4|3609.8|3603.8|3610.4|3604.4|3609.8|3603.8|2
1643890120000|2022-02-03 12:08:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1643890140000|2022-02-03 12:09:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643890150000|2022-02-03 12:09:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643890170000|2022-02-03 12:09:30|3610.5|3604.5|3610.4|3604.4|3611.6|3605.6|3610.4|3604.4|4
1643890190000|2022-02-03 12:09:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643890220000|2022-02-03 12:10:20|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|5
1643890250000|2022-02-03 12:10:50|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643890270000|2022-02-03 12:11:10|3611|3605|3609.8|3603.8|3611|3605|3609.8|3603.8|4
1643890380000|2022-02-03 12:13:00|3609.5|3603.5|3608.3|3602.3|3609.5|3603.5|3607.6|3601.6|4
1643890390000|2022-02-03 12:13:10|3608.1|3602.1|3606.8|3600.8|3608.1|3602.1|3606.8|3600.8|2
1643890400000|2022-02-03 12:13:20|3607|3601|3607.1|3601.1|3607.1|3601.1|3607|3601|2
1643890430000|2022-02-03 12:13:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643890440000|2022-02-03 12:14:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643890470000|2022-02-03 12:14:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643890480000|2022-02-03 12:14:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643890490000|2022-02-03 12:14:50|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|2
1643890500000|2022-02-03 12:15:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643890540000|2022-02-03 12:15:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1643890550000|2022-02-03 12:15:50|3609.9|3603.9|3610.5|3604.5|3610.5|3604.5|3609.9|3603.9|3
1643890560000|2022-02-03 12:16:00|3610.3|3604.3|3613|3607|3613|3607|3610.3|3604.3|3
1643890570000|2022-02-03 12:16:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643890580000|2022-02-03 12:16:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1643890590000|2022-02-03 12:16:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1643890610000|2022-02-03 12:16:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1643890620000|2022-02-03 12:17:00|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|2
1643890700000|2022-02-03 12:18:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643890740000|2022-02-03 12:19:00|3614.6|3608.6|3614.5|3608.5|3614.6|3608.6|3614|3608|4
1643890750000|2022-02-03 12:19:10|3614.8|3608.8|3618.3|3612.3|3618.3|3612.3|3614.8|3608.8|3
1643890760000|2022-02-03 12:19:20|3621|3615|3619.9|3613.9|3621.5|3615.5|3619.6|3613.6|4
1643890770000|2022-02-03 12:19:30|3620.4|3614.4|3620.1|3614.1|3622.4|3616.4|3620.1|3614.1|5
1643890780000|2022-02-03 12:19:40|3619.9|3613.9|3618.1|3612.1|3619.9|3613.9|3618.1|3612.1|2
1643890810000|2022-02-03 12:20:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643890830000|2022-02-03 12:20:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643890840000|2022-02-03 12:20:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643890860000|2022-02-03 12:21:00|3618.1|3612.1|3622.5|3616.5|3622.5|3616.5|3618.1|3612.1|2
1643890870000|2022-02-03 12:21:10|3622.4|3616.4|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|2
1643890890000|2022-02-03 12:21:30|3622.6|3616.6|3622|3616|3622.6|3616.6|3622|3616|3
1643890900000|2022-02-03 12:21:40|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|3
1643890920000|2022-02-03 12:22:00|3622.4|3616.4|3620.3|3614.3|3622.6|3616.6|3620.3|3614.3|5
1643890930000|2022-02-03 12:22:10|3620|3614|3619.1|3613.1|3620|3614|3619.1|3613.1|2
1643890940000|2022-02-03 12:22:20|3619.4|3613.4|3621|3615|3621|3615|3619.4|3613.4|2
1643890950000|2022-02-03 12:22:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1643890960000|2022-02-03 12:22:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643890980000|2022-02-03 12:23:00|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|3
1643890990000|2022-02-03 12:23:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643891010000|2022-02-03 12:23:30|3619|3613|3618.1|3612.1|3619|3613|3618.1|3612.1|3
1643891020000|2022-02-03 12:23:40|3618.3|3612.3|3617.8|3611.8|3618.4|3612.4|3617.6|3611.6|6
1643891030000|2022-02-03 12:23:50|3617.6|3611.6|3616.5|3610.5|3617.6|3611.6|3616.5|3610.5|3
1643891040000|2022-02-03 12:24:00|3616.6|3610.6|3619.3|3613.3|3619.3|3613.3|3616.6|3610.6|4
1643891060000|2022-02-03 12:24:20|3619.1|3613.1|3617.5|3611.5|3619.1|3613.1|3617.5|3611.5|5
1643891090000|2022-02-03 12:24:50|3617.8|3611.8|3618.8|3612.8|3618.8|3612.8|3617.8|3611.8|4
1643891110000|2022-02-03 12:25:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1643891130000|2022-02-03 12:25:30|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|3
1643891160000|2022-02-03 12:26:00|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|2
1643891170000|2022-02-03 12:26:10|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|2
1643891180000|2022-02-03 12:26:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643891200000|2022-02-03 12:26:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643891210000|2022-02-03 12:26:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643891220000|2022-02-03 12:27:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643891230000|2022-02-03 12:27:10|3619.8|3613.8|3618.8|3612.8|3619.8|3613.8|3618.8|3612.8|2
1643891240000|2022-02-03 12:27:20|3618.5|3612.5|3618.4|3612.4|3618.5|3612.5|3618.3|3612.3|3
1643891250000|2022-02-03 12:27:30|3618.1|3612.1|3616.5|3610.5|3618.1|3612.1|3616.5|3610.5|4
1643891260000|2022-02-03 12:27:40|3616.3|3610.3|3615.1|3609.1|3616.3|3610.3|3615.1|3609.1|2
1643891290000|2022-02-03 12:28:10|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1643891330000|2022-02-03 12:28:50|3614.4|3608.4|3614|3608|3614.4|3608.4|3614|3608|2
1643891340000|2022-02-03 12:29:00|3613.8|3607.8|3612.6|3606.6|3613.8|3607.8|3612.6|3606.6|2
1643891350000|2022-02-03 12:29:10|3613.6|3607.6|3614.8|3608.8|3614.8|3608.8|3613.6|3607.6|2
1643891390000|2022-02-03 12:29:50|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1643891440000|2022-02-03 12:30:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643891460000|2022-02-03 12:31:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643891480000|2022-02-03 12:31:20|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1643891490000|2022-02-03 12:31:30|3615.8|3609.8|3617.3|3611.3|3617.4|3611.4|3615.8|3609.8|4
1643891510000|2022-02-03 12:31:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|3
1643891520000|2022-02-03 12:32:00|3616.6|3610.6|3616.5|3610.5|3616.6|3610.6|3616.5|3610.5|2
1643891530000|2022-02-03 12:32:10|3616.4|3610.4|3617.3|3611.3|3617.3|3611.3|3616.1|3610.1|4
1643891540000|2022-02-03 12:32:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643891590000|2022-02-03 12:33:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643891640000|2022-02-03 12:34:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643891650000|2022-02-03 12:34:10|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1643891670000|2022-02-03 12:34:30|3616.6|3610.6|3616.5|3610.5|3616.6|3610.6|3616.5|3610.5|2
1643891680000|2022-02-03 12:34:40|3616.8|3610.8|3616.4|3610.4|3616.8|3610.8|3616.4|3610.4|3
1643891690000|2022-02-03 12:34:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643891700000|2022-02-03 12:35:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643891710000|2022-02-03 12:35:10|3615.9|3609.9|3614.8|3608.8|3616|3610|3614.8|3608.8|3
1643891730000|2022-02-03 12:35:30|3614.6|3608.6|3613.8|3607.8|3614.6|3608.6|3613.8|3607.8|3
1643891740000|2022-02-03 12:35:40|3614.6|3608.6|3614.1|3608.1|3614.8|3608.8|3613.5|3607.5|9
1643891750000|2022-02-03 12:35:50|3613.3|3607.3|3614.1|3608.1|3614.1|3608.1|3613.3|3607.3|2
1643891760000|2022-02-03 12:36:00|3613|3607|3611.3|3605.3|3613|3607|3611.3|3605.3|7
1643891770000|2022-02-03 12:36:10|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.5|3604.5|3
1643891780000|2022-02-03 12:36:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643891790000|2022-02-03 12:36:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643891800000|2022-02-03 12:36:40|3611.1|3605.1|3613.1|3607.1|3613.1|3607.1|3611.1|3605.1|4
1643891810000|2022-02-03 12:36:50|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|3
1643891820000|2022-02-03 12:37:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643891910000|2022-02-03 12:38:30|3612.9|3606.9|3611|3605|3612.9|3606.9|3610.3|3604.3|3
1643891920000|2022-02-03 12:38:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643891940000|2022-02-03 12:39:00|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1643891950000|2022-02-03 12:39:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3610.6|3604.6|3
1643891980000|2022-02-03 12:39:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643891990000|2022-02-03 12:39:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643892000000|2022-02-03 12:40:00|3611|3605|3611.5|3605.5|3611.8|3605.8|3611|3605|3
1643892030000|2022-02-03 12:40:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643892040000|2022-02-03 12:40:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643892050000|2022-02-03 12:40:50|3611.1|3605.1|3610.8|3604.8|3611.1|3605.1|3610.8|3604.8|2
1643892060000|2022-02-03 12:41:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643892080000|2022-02-03 12:41:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643892100000|2022-02-03 12:41:40|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|2
1643892120000|2022-02-03 12:42:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1643892140000|2022-02-03 12:42:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643892160000|2022-02-03 12:42:40|3612.3|3606.3|3613.1|3607.1|3613.1|3607.1|3612.3|3606.3|2
1643892180000|2022-02-03 12:43:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643892200000|2022-02-03 12:43:20|3612.4|3606.4|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|2
1643892270000|2022-02-03 12:44:30|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1643892280000|2022-02-03 12:44:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643892340000|2022-02-03 12:45:40|3613.9|3607.9|3615|3609|3615|3609|3613.1|3607.1|3
1643892350000|2022-02-03 12:45:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643892370000|2022-02-03 12:46:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643892410000|2022-02-03 12:46:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643892460000|2022-02-03 12:47:40|3615.1|3609.1|3615.5|3609.5|3615.5|3609.5|3614.9|3608.9|4
1643892480000|2022-02-03 12:48:00|3615.9|3609.9|3617.6|3611.6|3617.6|3611.6|3615.9|3609.9|3
1643892490000|2022-02-03 12:48:10|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1643892520000|2022-02-03 12:48:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643892530000|2022-02-03 12:48:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1643892560000|2022-02-03 12:49:20|3617.4|3611.4|3613.4|3607.4|3617.4|3611.4|3613.4|3607.4|2
1643892570000|2022-02-03 12:49:30|3613.3|3607.3|3612.4|3606.4|3613.3|3607.3|3611.5|3605.5|4
1643892610000|2022-02-03 12:50:10|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|5
1643892620000|2022-02-03 12:50:20|3612.8|3606.8|3613.1|3607.1|3613.1|3607.1|3612.8|3606.8|3
1643892630000|2022-02-03 12:50:30|3613.6|3607.6|3614|3608|3614|3608|3613.6|3607.6|2
1643892640000|2022-02-03 12:50:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643892670000|2022-02-03 12:51:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643892680000|2022-02-03 12:51:20|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|4
1643892690000|2022-02-03 12:51:30|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|3
1643892700000|2022-02-03 12:51:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643892710000|2022-02-03 12:51:50|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643892720000|2022-02-03 12:52:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643892730000|2022-02-03 12:52:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1643892780000|2022-02-03 12:53:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643892810000|2022-02-03 12:53:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|3
1643892850000|2022-02-03 12:54:10|3614.5|3608.5|3614.4|3608.4|3614.5|3608.5|3614.4|3608.4|2
1643892860000|2022-02-03 12:54:20|3614|3608|3613.4|3607.4|3614|3608|3613.4|3607.4|2
1643892880000|2022-02-03 12:54:40|3612.6|3606.6|3613|3607|3613|3607|3612.6|3606.6|2
1643892910000|2022-02-03 12:55:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1643892920000|2022-02-03 12:55:20|3614.1|3608.1|3613.8|3607.8|3614.1|3608.1|3613.8|3607.8|2
1643892940000|2022-02-03 12:55:40|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643892950000|2022-02-03 12:55:50|3613|3607|3613.8|3607.8|3614|3608|3613|3607|3
1643892960000|2022-02-03 12:56:00|3614.6|3608.6|3611.8|3605.8|3614.6|3608.6|3611.8|3605.8|4
1643892970000|2022-02-03 12:56:10|3611.5|3605.5|3612|3606|3612|3606|3611.5|3605.5|4
1643892980000|2022-02-03 12:56:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1643892990000|2022-02-03 12:56:30|3612.6|3606.6|3612.5|3606.5|3612.6|3606.6|3612.5|3606.5|2
1643893000000|2022-02-03 12:56:40|3612.8|3606.8|3614.6|3608.6|3614.6|3608.6|3612.8|3606.8|5
1643893010000|2022-02-03 12:56:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643893020000|2022-02-03 12:57:00|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1643893030000|2022-02-03 12:57:10|3617.4|3611.4|3616.3|3610.3|3617.4|3611.4|3616.3|3610.3|2
1643893040000|2022-02-03 12:57:20|3616.5|3610.5|3617.6|3611.6|3617.6|3611.6|3616.5|3610.5|5
1643893060000|2022-02-03 12:57:40|3617.9|3611.9|3618.9|3612.9|3618.9|3612.9|3617.9|3611.9|4
1643893070000|2022-02-03 12:57:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643893080000|2022-02-03 12:58:00|3618.9|3612.9|3619|3613|3619|3613|3618.9|3612.9|2
1643893090000|2022-02-03 12:58:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643893100000|2022-02-03 12:58:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643893110000|2022-02-03 12:58:30|3619.5|3613.5|3617.5|3611.5|3619.5|3613.5|3617.5|3611.5|2
1643893120000|2022-02-03 12:58:40|3617|3611|3615.6|3609.6|3617|3611|3615.6|3609.6|3
1643893130000|2022-02-03 12:58:50|3615.5|3609.5|3614.4|3608.4|3615.5|3609.5|3614.4|3608.4|2
1643893160000|2022-02-03 12:59:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614|3608|3
1643893180000|2022-02-03 12:59:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1643893200000|2022-02-03 13:00:00|3613.9|3607.9|3613.9|3607.9|3614.5|3608.5|3613.4|3607.4|9
1643893210000|2022-02-03 13:00:10|3614|3608|3615.3|3609.3|3615.3|3609.3|3614|3608|4
1643893220000|2022-02-03 13:00:20|3615.4|3609.4|3615.3|3609.3|3616.1|3610.1|3615.3|3609.3|6
1643893240000|2022-02-03 13:00:40|3615.1|3609.1|3613.9|3607.9|3615.1|3609.1|3613.5|3607.5|4
1643893250000|2022-02-03 13:00:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643893260000|2022-02-03 13:01:00|3613.4|3607.4|3613|3607|3613.4|3607.4|3613|3607|3
1643893270000|2022-02-03 13:01:10|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612|3606|8
1643893280000|2022-02-03 13:01:20|3613.3|3607.3|3614.3|3608.3|3614.5|3608.5|3613.3|3607.3|5
1643893290000|2022-02-03 13:01:30|3615|3609|3615.1|3609.1|3615.1|3609.1|3615|3609|2
1643893300000|2022-02-03 13:01:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1643893310000|2022-02-03 13:01:50|3614.5|3608.5|3616|3610|3616|3610|3614.5|3608.5|4
1643893320000|2022-02-03 13:02:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643893330000|2022-02-03 13:02:10|3616.5|3610.5|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|4
1643893340000|2022-02-03 13:02:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643893350000|2022-02-03 13:02:30|3615.3|3609.3|3614.6|3608.6|3615.3|3609.3|3614.6|3608.6|2
1643893360000|2022-02-03 13:02:40|3614.4|3608.4|3614.3|3608.3|3614.4|3608.4|3614.3|3608.3|2
1643893370000|2022-02-03 13:02:50|3614.5|3608.5|3616.3|3610.3|3616.3|3610.3|3614.5|3608.5|4
1643893380000|2022-02-03 13:03:00|3616|3610|3615.6|3609.6|3616|3610|3615.6|3609.6|3
1643893390000|2022-02-03 13:03:10|3616.1|3610.1|3615.8|3609.8|3616.1|3610.1|3615.5|3609.5|4
1643893400000|2022-02-03 13:03:20|3615.3|3609.3|3614.4|3608.4|3615.3|3609.3|3614.4|3608.4|3
1643893410000|2022-02-03 13:03:30|3614|3608|3614.3|3608.3|3614.3|3608.3|3613.9|3607.9|4
1643893430000|2022-02-03 13:03:50|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|4
1643893440000|2022-02-03 13:04:00|3615.5|3609.5|3614.3|3608.3|3615.5|3609.5|3614.3|3608.3|8
1643893450000|2022-02-03 13:04:10|3614|3608|3614.9|3608.9|3615.1|3609.1|3613.5|3607.5|8
1643893460000|2022-02-03 13:04:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643893470000|2022-02-03 13:04:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643893480000|2022-02-03 13:04:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1643893490000|2022-02-03 13:04:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643893500000|2022-02-03 13:05:00|3614.9|3608.9|3615.3|3609.3|3615.3|3609.3|3614.6|3608.6|3
1643893510000|2022-02-03 13:05:10|3615|3609|3614.1|3608.1|3615|3609|3614.1|3608.1|5
1643893530000|2022-02-03 13:05:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|5
1643893550000|2022-02-03 13:05:50|3614.3|3608.3|3615.1|3609.1|3615.1|3609.1|3614.3|3608.3|5
1643893560000|2022-02-03 13:06:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1643893570000|2022-02-03 13:06:10|3614.9|3608.9|3614.5|3608.5|3614.9|3608.9|3614.5|3608.5|4
1643893580000|2022-02-03 13:06:20|3614.8|3608.8|3613.9|3607.9|3615|3609|3613.9|3607.9|4
1643893590000|2022-02-03 13:06:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643893600000|2022-02-03 13:06:40|3614.3|3608.3|3615.9|3609.9|3615.9|3609.9|3614.3|3608.3|3
1643893620000|2022-02-03 13:07:00|3616.4|3610.4|3615.8|3609.8|3616.4|3610.4|3615.8|3609.8|2
1643893630000|2022-02-03 13:07:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643893640000|2022-02-03 13:07:20|3615.8|3609.8|3615.4|3609.4|3615.8|3609.8|3615.4|3609.4|2
1643893650000|2022-02-03 13:07:30|3614.3|3608.3|3614.1|3608.1|3614.3|3608.3|3613.6|3607.6|3
1643893660000|2022-02-03 13:07:40|3613.8|3607.8|3614|3608|3614|3608|3613.5|3607.5|3
1643893670000|2022-02-03 13:07:50|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1643893680000|2022-02-03 13:08:00|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|2
1643893690000|2022-02-03 13:08:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643893700000|2022-02-03 13:08:20|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1643893710000|2022-02-03 13:08:30|3613.8|3607.8|3613.1|3607.1|3613.8|3607.8|3613.1|3607.1|3
1643893720000|2022-02-03 13:08:40|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1643893730000|2022-02-03 13:08:50|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|2
1643893750000|2022-02-03 13:09:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643893780000|2022-02-03 13:09:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643893800000|2022-02-03 13:10:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643893830000|2022-02-03 13:10:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643893840000|2022-02-03 13:10:40|3610.1|3604.1|3611|3605|3611|3605|3610.1|3604.1|2
1643893850000|2022-02-03 13:10:50|3610.5|3604.5|3610.4|3604.4|3610.5|3604.5|3610.4|3604.4|2
1643893860000|2022-02-03 13:11:00|3610.5|3604.5|3612|3606|3612.5|3606.5|3610.5|3604.5|6
1643893890000|2022-02-03 13:11:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643893900000|2022-02-03 13:11:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643893910000|2022-02-03 13:11:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643893920000|2022-02-03 13:12:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643893940000|2022-02-03 13:12:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1643893950000|2022-02-03 13:12:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643893960000|2022-02-03 13:12:40|3612.3|3606.3|3610.3|3604.3|3612.3|3606.3|3610.3|3604.3|5
1643893970000|2022-02-03 13:12:50|3611.1|3605.1|3610.8|3604.8|3611.1|3605.1|3610.8|3604.8|2
1643893990000|2022-02-03 13:13:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643894000000|2022-02-03 13:13:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1643894020000|2022-02-03 13:13:40|3609.9|3603.9|3608.3|3602.3|3609.9|3603.9|3608.3|3602.3|3
1643894030000|2022-02-03 13:13:50|3608|3602|3609.5|3603.5|3609.5|3603.5|3607.5|3601.5|4
1643894040000|2022-02-03 13:14:00|3609.8|3603.8|3609.6|3603.6|3610|3604|3609.6|3603.6|4
1643894050000|2022-02-03 13:14:10|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1643894070000|2022-02-03 13:14:30|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643894080000|2022-02-03 13:14:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643894110000|2022-02-03 13:15:10|3611|3605|3611.3|3605.3|3612|3606|3611|3605|4
1643894120000|2022-02-03 13:15:20|3611.4|3605.4|3611.5|3605.5|3611.5|3605.5|3611.1|3605.1|4
1643894140000|2022-02-03 13:15:40|3611.3|3605.3|3611.3|3605.3|3611.4|3605.4|3610.5|3604.5|7
1643894150000|2022-02-03 13:15:50|3610.5|3604.5|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1643894160000|2022-02-03 13:16:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1643894170000|2022-02-03 13:16:10|3610.3|3604.3|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|5
1643894180000|2022-02-03 13:16:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643894190000|2022-02-03 13:16:30|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1643894200000|2022-02-03 13:16:40|3611.4|3605.4|3611.8|3605.8|3611.8|3605.8|3611.4|3605.4|2
1643894210000|2022-02-03 13:16:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643894220000|2022-02-03 13:17:00|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|3
1643894230000|2022-02-03 13:17:10|3612.5|3606.5|3612.8|3606.8|3613|3607|3612.5|3606.5|3
1643894240000|2022-02-03 13:17:20|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|3
1643894260000|2022-02-03 13:17:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643894280000|2022-02-03 13:18:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643894290000|2022-02-03 13:18:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643894300000|2022-02-03 13:18:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643894310000|2022-02-03 13:18:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643894320000|2022-02-03 13:18:40|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1643894330000|2022-02-03 13:18:50|3611.1|3605.1|3609.6|3603.6|3611.1|3605.1|3609.6|3603.6|3
1643894340000|2022-02-03 13:19:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643894360000|2022-02-03 13:19:20|3608.4|3602.4|3609.3|3603.3|3609.3|3603.3|3608.4|3602.4|2
1643894400000|2022-02-03 13:20:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1643894430000|2022-02-03 13:20:30|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|2
1643894440000|2022-02-03 13:20:40|3607.5|3601.5|3606.3|3600.3|3607.5|3601.5|3605.1|3599.1|5
1643894450000|2022-02-03 13:20:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1643894470000|2022-02-03 13:21:10|3606.6|3600.6|3606.1|3600.1|3606.8|3600.8|3606.1|3600.1|3
1643894480000|2022-02-03 13:21:20|3605.6|3599.6|3606.8|3600.8|3606.8|3600.8|3605.6|3599.6|5
1643894490000|2022-02-03 13:21:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643894500000|2022-02-03 13:21:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643894510000|2022-02-03 13:21:50|3606|3600|3606|3600|3606|3600|3606|3600|1
1643894520000|2022-02-03 13:22:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643894530000|2022-02-03 13:22:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643894540000|2022-02-03 13:22:20|3606.9|3600.9|3607.1|3601.1|3607.6|3601.6|3606.9|3600.9|4
1643894550000|2022-02-03 13:22:30|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1643894570000|2022-02-03 13:22:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643894580000|2022-02-03 13:23:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643894590000|2022-02-03 13:23:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1643894600000|2022-02-03 13:23:20|3606.1|3600.1|3607|3601|3607.5|3601.5|3606.1|3600.1|3
1643894630000|2022-02-03 13:23:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643894640000|2022-02-03 13:24:00|3606.6|3600.6|3606.5|3600.5|3606.6|3600.6|3606.5|3600.5|2
1643894650000|2022-02-03 13:24:10|3606.4|3600.4|3607.5|3601.5|3607.5|3601.5|3606.4|3600.4|3
1643894660000|2022-02-03 13:24:20|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1643894670000|2022-02-03 13:24:30|3609.4|3603.4|3607.5|3601.5|3609.4|3603.4|3607.5|3601.5|3
1643894680000|2022-02-03 13:24:40|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|5
1643894690000|2022-02-03 13:24:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1643894700000|2022-02-03 13:25:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643894710000|2022-02-03 13:25:10|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1643894720000|2022-02-03 13:25:20|3609.1|3603.1|3610|3604|3610|3604|3609.1|3603.1|3
1643894730000|2022-02-03 13:25:30|3609.8|3603.8|3608.9|3602.9|3609.8|3603.8|3608.5|3602.5|8
1643894740000|2022-02-03 13:25:40|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.5|3601.5|6
1643894750000|2022-02-03 13:25:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643894760000|2022-02-03 13:26:00|3607.9|3601.9|3609.3|3603.3|3609.3|3603.3|3607.9|3601.9|2
1643894770000|2022-02-03 13:26:10|3609.4|3603.4|3609.5|3603.5|3609.5|3603.5|3609.4|3603.4|2
1643894780000|2022-02-03 13:26:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643894790000|2022-02-03 13:26:30|3609.1|3603.1|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|3
1643894840000|2022-02-03 13:27:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643894850000|2022-02-03 13:27:30|3609.4|3603.4|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|2
1643894860000|2022-02-03 13:27:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643894870000|2022-02-03 13:27:50|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|2
1643894880000|2022-02-03 13:28:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643894890000|2022-02-03 13:28:10|3611|3605|3609.3|3603.3|3611|3605|3609|3603|5
1643894900000|2022-02-03 13:28:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1643894910000|2022-02-03 13:28:30|3608.6|3602.6|3607.8|3601.8|3608.6|3602.6|3607.5|3601.5|5
1643894930000|2022-02-03 13:28:50|3607.5|3601.5|3607.9|3601.9|3607.9|3601.9|3607.5|3601.5|2
1643894940000|2022-02-03 13:29:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|3
1643894960000|2022-02-03 13:29:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643894970000|2022-02-03 13:29:30|3608.8|3602.8|3608.4|3602.4|3608.8|3602.8|3608.4|3602.4|2
1643894990000|2022-02-03 13:29:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643895000000|2022-02-03 13:30:00|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1643895010000|2022-02-03 13:30:10|3608.4|3602.4|3609.6|3603.6|3609.6|3603.6|3608.4|3602.4|4
1643895020000|2022-02-03 13:30:20|3609.9|3603.9|3610.3|3604.3|3610.4|3604.4|3609.9|3603.9|3
1643895030000|2022-02-03 13:30:30|3610.4|3604.4|3610.5|3604.5|3610.5|3604.5|3610.4|3604.4|2
1643895040000|2022-02-03 13:30:40|3610.4|3604.4|3611.5|3605.5|3611.8|3605.8|3610.3|3604.3|7
1643895050000|2022-02-03 13:30:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1643895070000|2022-02-03 13:31:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1643895080000|2022-02-03 13:31:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|3
1643895090000|2022-02-03 13:31:30|3611|3605|3609.3|3603.3|3612.5|3606.5|3609.3|3603.3|5
1643895100000|2022-02-03 13:31:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643895120000|2022-02-03 13:32:00|3609.5|3603.5|3609.6|3603.6|3609.6|3603.6|3609.5|3603.5|2
1643895130000|2022-02-03 13:32:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643895140000|2022-02-03 13:32:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643895160000|2022-02-03 13:32:40|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643895190000|2022-02-03 13:33:10|3608.6|3602.6|3607.5|3601.5|3608.6|3602.6|3607.5|3601.5|3
1643895200000|2022-02-03 13:33:20|3607.3|3601.3|3606|3600|3607.3|3601.3|3606|3600|2
1643895210000|2022-02-03 13:33:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643895220000|2022-02-03 13:33:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643895230000|2022-02-03 13:33:50|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|2
1643895250000|2022-02-03 13:34:10|3605.6|3599.6|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|2
1643895270000|2022-02-03 13:34:30|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1643895280000|2022-02-03 13:34:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643895290000|2022-02-03 13:34:50|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|3
1643895310000|2022-02-03 13:35:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643895320000|2022-02-03 13:35:20|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|2
1643895340000|2022-02-03 13:35:40|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1643895370000|2022-02-03 13:36:10|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1643895390000|2022-02-03 13:36:30|3605|3599|3605|3599|3605|3599|3605|3599|1
1643895400000|2022-02-03 13:36:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643895420000|2022-02-03 13:37:00|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643895430000|2022-02-03 13:37:10|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1643895470000|2022-02-03 13:37:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643895490000|2022-02-03 13:38:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643895500000|2022-02-03 13:38:20|3604.4|3598.4|3605.1|3599.1|3605.1|3599.1|3604.4|3598.4|3
1643895530000|2022-02-03 13:38:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643895550000|2022-02-03 13:39:10|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1643895560000|2022-02-03 13:39:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643895570000|2022-02-03 13:39:30|3605.1|3599.1|3607.4|3601.4|3607.4|3601.4|3605.1|3599.1|5
1643895580000|2022-02-03 13:39:40|3606.9|3600.9|3605.1|3599.1|3606.9|3600.9|3605.1|3599.1|4
1643895590000|2022-02-03 13:39:50|3605|3599|3603.9|3597.9|3605|3599|3603.9|3597.9|5
1643895600000|2022-02-03 13:40:00|3604.1|3598.1|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|4
1643895610000|2022-02-03 13:40:10|3604.6|3598.6|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|2
1643895630000|2022-02-03 13:40:30|3604.6|3598.6|3605.8|3599.8|3605.8|3599.8|3604.4|3598.4|6
1643895640000|2022-02-03 13:40:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643895650000|2022-02-03 13:40:50|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|2
1643895660000|2022-02-03 13:41:00|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1643895670000|2022-02-03 13:41:10|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|2
1643895680000|2022-02-03 13:41:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643895690000|2022-02-03 13:41:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643895700000|2022-02-03 13:41:40|3608.1|3602.1|3607.9|3601.9|3608.4|3602.4|3607.9|3601.9|3
1643895710000|2022-02-03 13:41:50|3608.4|3602.4|3608.6|3602.6|3608.9|3602.9|3608.4|3602.4|3
1643895720000|2022-02-03 13:42:00|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1643895730000|2022-02-03 13:42:10|3609.4|3603.4|3609.6|3603.6|3610.4|3604.4|3609.4|3603.4|4
1643895740000|2022-02-03 13:42:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643895750000|2022-02-03 13:42:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1643895760000|2022-02-03 13:42:40|3608.9|3602.9|3607.9|3601.9|3609.5|3603.5|3607.9|3601.9|5
1643895770000|2022-02-03 13:42:50|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|4
1643895790000|2022-02-03 13:43:10|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|2
1643895800000|2022-02-03 13:43:20|3609.9|3603.9|3610.9|3604.9|3610.9|3604.9|3609.9|3603.9|5
1643895810000|2022-02-03 13:43:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643895820000|2022-02-03 13:43:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643895830000|2022-02-03 13:43:50|3611|3605|3608.8|3602.8|3611|3605|3608.6|3602.6|5
1643895840000|2022-02-03 13:44:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643895850000|2022-02-03 13:44:10|3609.5|3603.5|3610.4|3604.4|3610.4|3604.4|3609.5|3603.5|2
1643895860000|2022-02-03 13:44:20|3610.1|3604.1|3609.5|3603.5|3610.1|3604.1|3609.5|3603.5|4
1643895870000|2022-02-03 13:44:30|3609.8|3603.8|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1643895890000|2022-02-03 13:44:50|3609.6|3603.6|3609.3|3603.3|3610|3604|3609.3|3603.3|6
1643895910000|2022-02-03 13:45:10|3609|3603|3609|3603|3609|3603|3608.8|3602.8|3
1643895920000|2022-02-03 13:45:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643895930000|2022-02-03 13:45:30|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|5
1643895940000|2022-02-03 13:45:40|3608.6|3602.6|3610.5|3604.5|3610.5|3604.5|3608.6|3602.6|2
1643895950000|2022-02-03 13:45:50|3610.6|3604.6|3611.8|3605.8|3611.8|3605.8|3610.6|3604.6|5
1643895960000|2022-02-03 13:46:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643895980000|2022-02-03 13:46:20|3610.8|3604.8|3608.9|3602.9|3610.8|3604.8|3608.9|3602.9|4
1643895990000|2022-02-03 13:46:30|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|4
1643896000000|2022-02-03 13:46:40|3609.6|3603.6|3609|3603|3609.9|3603.9|3608.9|3602.9|6
1643896010000|2022-02-03 13:46:50|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609|3603|5
1643896020000|2022-02-03 13:47:00|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1643896030000|2022-02-03 13:47:10|3609|3603|3609.5|3603.5|3609.6|3603.6|3608.5|3602.5|6
1643896040000|2022-02-03 13:47:20|3609.6|3603.6|3608.4|3602.4|3609.6|3603.6|3608.3|3602.3|6
1643896050000|2022-02-03 13:47:30|3608.9|3602.9|3608.3|3602.3|3608.9|3602.9|3607.9|3601.9|6
1643896060000|2022-02-03 13:47:40|3608|3602|3607.6|3601.6|3608|3602|3607.3|3601.3|9
1643896070000|2022-02-03 13:47:50|3607.5|3601.5|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|2
1643896080000|2022-02-03 13:48:00|3607|3601|3607|3601|3607.6|3601.6|3607|3601|5
1643896090000|2022-02-03 13:48:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643896100000|2022-02-03 13:48:20|3605.5|3599.5|3605.1|3599.1|3605.8|3599.8|3605.1|3599.1|4
1643896110000|2022-02-03 13:48:30|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3604.8|3598.8|6
1643896120000|2022-02-03 13:48:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1643896130000|2022-02-03 13:48:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643896140000|2022-02-03 13:49:00|3604.5|3598.5|3603.9|3597.9|3604.8|3598.8|3603.9|3597.9|7
1643896150000|2022-02-03 13:49:10|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1643896160000|2022-02-03 13:49:20|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.4|3597.4|6
1643896170000|2022-02-03 13:49:30|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|2
1643896180000|2022-02-03 13:49:40|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|4
1643896190000|2022-02-03 13:49:50|3603.8|3597.8|3603.6|3597.6|3603.8|3597.8|3603.6|3597.6|2
1643896200000|2022-02-03 13:50:00|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|2
1643896210000|2022-02-03 13:50:10|3605.3|3599.3|3604|3598|3605.3|3599.3|3604|3598|7
1643896220000|2022-02-03 13:50:20|3604.3|3598.3|3603.9|3597.9|3604.3|3598.3|3603.9|3597.9|5
1643896240000|2022-02-03 13:50:40|3603.6|3597.6|3603.6|3597.6|3603.8|3597.8|3603.5|3597.5|5
1643896260000|2022-02-03 13:51:00|3604|3598|3604.3|3598.3|3604.8|3598.8|3604|3598|5
1643896270000|2022-02-03 13:51:10|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643896280000|2022-02-03 13:51:20|3604.5|3598.5|3603.3|3597.3|3604.5|3598.5|3603.3|3597.3|6
1643896290000|2022-02-03 13:51:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|4
1643896300000|2022-02-03 13:51:40|3603.3|3597.3|3604.8|3598.8|3605.1|3599.1|3603.3|3597.3|8
1643896310000|2022-02-03 13:51:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643896320000|2022-02-03 13:52:00|3604|3598|3603.5|3597.5|3604.8|3598.8|3602.6|3596.6|8
1643896330000|2022-02-03 13:52:10|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1643896340000|2022-02-03 13:52:20|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|4
1643896350000|2022-02-03 13:52:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1643896360000|2022-02-03 13:52:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|4
1643896370000|2022-02-03 13:52:50|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|3
1643896380000|2022-02-03 13:53:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643896410000|2022-02-03 13:53:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1643896430000|2022-02-03 13:53:50|3601.8|3595.8|3603.3|3597.3|3603.3|3597.3|3601.8|3595.8|4
1643896440000|2022-02-03 13:54:00|3603.5|3597.5|3604|3598|3604.3|3598.3|3603.5|3597.5|4
1643896450000|2022-02-03 13:54:10|3603.1|3597.1|3602.8|3596.8|3603.8|3597.8|3602.5|3596.5|10
1643896460000|2022-02-03 13:54:20|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|2
1643896470000|2022-02-03 13:54:30|3603.3|3597.3|3602|3596|3603.3|3597.3|3601.5|3595.5|8
1643896490000|2022-02-03 13:54:50|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1643896500000|2022-02-03 13:55:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1643896510000|2022-02-03 13:55:10|3602.4|3596.4|3601.8|3595.8|3602.6|3596.6|3601.8|3595.8|5
1643896520000|2022-02-03 13:55:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1643896530000|2022-02-03 13:55:30|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|3
1643896550000|2022-02-03 13:55:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1643896560000|2022-02-03 13:56:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1643896570000|2022-02-03 13:56:10|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|2
1643896580000|2022-02-03 13:56:20|3601.8|3595.8|3602.8|3596.8|3602.8|3596.8|3601.8|3595.8|3
1643896590000|2022-02-03 13:56:30|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1643896600000|2022-02-03 13:56:40|3602.6|3596.6|3603.1|3597.1|3603.5|3597.5|3602.6|3596.6|6
1643896620000|2022-02-03 13:57:00|3602.9|3596.9|3603.8|3597.8|3603.9|3597.9|3602.9|3596.9|7
1643896640000|2022-02-03 13:57:20|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|4
1643896650000|2022-02-03 13:57:30|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|3
1643896660000|2022-02-03 13:57:40|3604.8|3598.8|3605.4|3599.4|3605.4|3599.4|3604.8|3598.8|2
1643896670000|2022-02-03 13:57:50|3605.1|3599.1|3605.8|3599.8|3605.8|3599.8|3605.1|3599.1|2
1643896680000|2022-02-03 13:58:00|3605.5|3599.5|3607|3601|3607.5|3601.5|3605.5|3599.5|6
1643896700000|2022-02-03 13:58:20|3607.4|3601.4|3607.3|3601.3|3607.4|3601.4|3607.3|3601.3|2
1643896710000|2022-02-03 13:58:30|3608.9|3602.9|3609.3|3603.3|3609.3|3603.3|3608.9|3602.9|3
1643896720000|2022-02-03 13:58:40|3609.9|3603.9|3611|3605|3611|3605|3609.9|3603.9|5
1643896730000|2022-02-03 13:58:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643896740000|2022-02-03 13:59:00|3611|3605|3608.8|3602.8|3611|3605|3608.8|3602.8|3
1643896760000|2022-02-03 13:59:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643896770000|2022-02-03 13:59:30|3609.8|3603.8|3609.1|3603.1|3609.8|3603.8|3609.1|3603.1|4
1643896790000|2022-02-03 13:59:50|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|2
1643896800000|2022-02-03 14:00:00|3610|3604|3610.8|3604.8|3610.8|3604.8|3610|3604|8
1643896810000|2022-02-03 14:00:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643896820000|2022-02-03 14:00:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643896830000|2022-02-03 14:00:30|3610.4|3604.4|3608.9|3602.9|3610.4|3604.4|3608.9|3602.9|5
1643896840000|2022-02-03 14:00:40|3608.8|3602.8|3607.6|3601.6|3608.8|3602.8|3607.4|3601.4|4
1643896850000|2022-02-03 14:00:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643896870000|2022-02-03 14:01:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643896880000|2022-02-03 14:01:20|3607.1|3601.1|3606.1|3600.1|3607.1|3601.1|3606.1|3600.1|3
1643896890000|2022-02-03 14:01:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|6
1643896900000|2022-02-03 14:01:40|3606.8|3600.8|3605|3599|3606.8|3600.8|3604.8|3598.8|5
1643896910000|2022-02-03 14:01:50|3605.3|3599.3|3605.9|3599.9|3605.9|3599.9|3605.3|3599.3|2
1643896920000|2022-02-03 14:02:00|3608.9|3602.9|3607.8|3601.8|3610.5|3604.5|3607.6|3601.6|12
1643896930000|2022-02-03 14:02:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643896950000|2022-02-03 14:02:30|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|4
1643896960000|2022-02-03 14:02:40|3607.4|3601.4|3608.8|3602.8|3608.8|3602.8|3607.4|3601.4|2
1643896980000|2022-02-03 14:03:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3606.9|3600.9|10
1643896990000|2022-02-03 14:03:10|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|4
1643897000000|2022-02-03 14:03:20|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.4|3601.4|3
1643897010000|2022-02-03 14:03:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643897030000|2022-02-03 14:03:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|3
1643897040000|2022-02-03 14:04:00|3608.1|3602.1|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|3
1643897060000|2022-02-03 14:04:20|3608.8|3602.8|3608.4|3602.4|3609.1|3603.1|3608.4|3602.4|3
1643897070000|2022-02-03 14:04:30|3608.1|3602.1|3609.4|3603.4|3610.1|3604.1|3608.1|3602.1|4
1643897080000|2022-02-03 14:04:40|3608.9|3602.9|3606.5|3600.5|3608.9|3602.9|3606.3|3600.3|8
1643897090000|2022-02-03 14:04:50|3606.4|3600.4|3607.8|3601.8|3607.8|3601.8|3606.1|3600.1|4
1643897130000|2022-02-03 14:05:30|3606.1|3600.1|3603.5|3597.5|3606.1|3600.1|3603.5|3597.5|6
1643897150000|2022-02-03 14:05:50|3603.4|3597.4|3602.5|3596.5|3603.4|3597.4|3602.3|3596.3|5
1643897160000|2022-02-03 14:06:00|3601.9|3595.9|3602.5|3596.5|3602.5|3596.5|3601.9|3595.9|3
1643897170000|2022-02-03 14:06:10|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|3
1643897180000|2022-02-03 14:06:20|3601.1|3595.1|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|2
1643897190000|2022-02-03 14:06:30|3600.9|3594.9|3602|3596|3602|3596|3600.9|3594.9|2
1643897200000|2022-02-03 14:06:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643897210000|2022-02-03 14:06:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1643897220000|2022-02-03 14:07:00|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|3
1643897230000|2022-02-03 14:07:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1643897240000|2022-02-03 14:07:20|3603.8|3597.8|3606.5|3600.5|3606.5|3600.5|3603.8|3597.8|6
1643897260000|2022-02-03 14:07:40|3605.9|3599.9|3603.8|3597.8|3605.9|3599.9|3603.8|3597.8|5
1643897270000|2022-02-03 14:07:50|3603.6|3597.6|3603.3|3597.3|3604|3598|3603.3|3597.3|4
1643897280000|2022-02-03 14:08:00|3603.1|3597.1|3604.5|3598.5|3604.5|3598.5|3603.1|3597.1|2
1643897290000|2022-02-03 14:08:10|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643897300000|2022-02-03 14:08:20|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1643897330000|2022-02-03 14:08:50|3605.4|3599.4|3605.5|3599.5|3605.5|3599.5|3605.4|3599.4|2
1643897340000|2022-02-03 14:09:00|3606.1|3600.1|3607.4|3601.4|3607.4|3601.4|3606.1|3600.1|2
1643897350000|2022-02-03 14:09:10|3607|3601|3604.9|3598.9|3607|3601|3604.5|3598.5|5
1643897360000|2022-02-03 14:09:20|3608.8|3602.8|3608.3|3602.3|3609.1|3603.1|3608.3|3602.3|6
1643897370000|2022-02-03 14:09:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1643897380000|2022-02-03 14:09:40|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1643897390000|2022-02-03 14:09:50|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.1|3601.1|5
1643897400000|2022-02-03 14:10:00|3606.5|3600.5|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|6
1643897410000|2022-02-03 14:10:10|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1643897420000|2022-02-03 14:10:20|3605.5|3599.5|3607.3|3601.3|3607.3|3601.3|3605.5|3599.5|4
1643897440000|2022-02-03 14:10:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1643897450000|2022-02-03 14:10:50|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3605.5|3599.5|5
1643897460000|2022-02-03 14:11:00|3605.6|3599.6|3605.5|3599.5|3605.6|3599.6|3604.4|3598.4|7
1643897470000|2022-02-03 14:11:10|3605|3599|3605|3599|3605.5|3599.5|3605|3599|5
1643897480000|2022-02-03 14:11:20|3605.4|3599.4|3607|3601|3607|3601|3605.4|3599.4|3
1643897500000|2022-02-03 14:11:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643897510000|2022-02-03 14:11:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643897520000|2022-02-03 14:12:00|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3604.9|3598.9|5
1643897530000|2022-02-03 14:12:10|3605.4|3599.4|3606.8|3600.8|3606.8|3600.8|3605.4|3599.4|2
1643897540000|2022-02-03 14:12:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643897550000|2022-02-03 14:12:30|3606|3600|3605|3599|3606|3600|3605|3599|4
1643897560000|2022-02-03 14:12:40|3604.9|3598.9|3607.3|3601.3|3607.3|3601.3|3603.5|3597.5|8
1643897570000|2022-02-03 14:12:50|3607.5|3601.5|3607.9|3601.9|3607.9|3601.9|3607.5|3601.5|3
1643897580000|2022-02-03 14:13:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643897590000|2022-02-03 14:13:10|3607.3|3601.3|3605.3|3599.3|3607.3|3601.3|3605.3|3599.3|4
1643897600000|2022-02-03 14:13:20|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1643897610000|2022-02-03 14:13:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643897620000|2022-02-03 14:13:40|3604.3|3598.3|3606|3600|3606|3600|3604.3|3598.3|6
1643897640000|2022-02-03 14:14:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643897650000|2022-02-03 14:14:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1643897670000|2022-02-03 14:14:30|3605.5|3599.5|3604.3|3598.3|3605.5|3599.5|3603.6|3597.6|6
1643897680000|2022-02-03 14:14:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643897690000|2022-02-03 14:14:50|3603.5|3597.5|3604.1|3598.1|3604.1|3598.1|3603.5|3597.5|2
1643897700000|2022-02-03 14:15:00|3604.6|3598.6|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|3
1643897740000|2022-02-03 14:15:40|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1643897750000|2022-02-03 14:15:50|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3604.9|3598.9|3
1643897760000|2022-02-03 14:16:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1643897770000|2022-02-03 14:16:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1643897780000|2022-02-03 14:16:20|3606|3600|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|5
1643897800000|2022-02-03 14:16:40|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1643897820000|2022-02-03 14:17:00|3605.9|3599.9|3608.1|3602.1|3608.1|3602.1|3605.9|3599.9|4
1643897830000|2022-02-03 14:17:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1643897840000|2022-02-03 14:17:20|3606.6|3600.6|3605.3|3599.3|3606.6|3600.6|3605.3|3599.3|4
1643897850000|2022-02-03 14:17:30|3606.3|3600.3|3604.8|3598.8|3606.5|3600.5|3604.8|3598.8|5
1643897870000|2022-02-03 14:17:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643897890000|2022-02-03 14:18:10|3604|3598|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|4
1643897910000|2022-02-03 14:18:30|3605.3|3599.3|3604|3598|3605.3|3599.3|3604|3598|4
1643897930000|2022-02-03 14:18:50|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1643897940000|2022-02-03 14:19:00|3603.8|3597.8|3604.8|3598.8|3604.8|3598.8|3603.8|3597.8|2
1643897950000|2022-02-03 14:19:10|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643897960000|2022-02-03 14:19:20|3604|3598|3604.8|3598.8|3604.8|3598.8|3603.5|3597.5|4
1643897970000|2022-02-03 14:19:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643897980000|2022-02-03 14:19:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.8|3597.8|3
1643897990000|2022-02-03 14:19:50|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|3
1643898010000|2022-02-03 14:20:10|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1643898020000|2022-02-03 14:20:20|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1643898030000|2022-02-03 14:20:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643898040000|2022-02-03 14:20:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1643898050000|2022-02-03 14:20:50|3604.8|3598.8|3604.1|3598.1|3604.8|3598.8|3604.1|3598.1|3
1643898060000|2022-02-03 14:21:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1643898080000|2022-02-03 14:21:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1643898090000|2022-02-03 14:21:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1643898100000|2022-02-03 14:21:40|3603.8|3597.8|3604.8|3598.8|3604.8|3598.8|3603.8|3597.8|2
1643898140000|2022-02-03 14:22:20|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1643898150000|2022-02-03 14:22:30|3603.9|3597.9|3604.8|3598.8|3604.8|3598.8|3603.9|3597.9|2
1643898160000|2022-02-03 14:22:40|3604.3|3598.3|3603.4|3597.4|3604.3|3598.3|3603.4|3597.4|4
1643898180000|2022-02-03 14:23:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1643898190000|2022-02-03 14:23:10|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|3
1643898230000|2022-02-03 14:23:50|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|3
1643898240000|2022-02-03 14:24:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643898260000|2022-02-03 14:24:20|3604.9|3598.9|3605.8|3599.8|3606|3600|3604.9|3598.9|3
1643898270000|2022-02-03 14:24:30|3605.6|3599.6|3605.6|3599.6|3605.8|3599.8|3605.6|3599.6|3
1643898290000|2022-02-03 14:24:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1643898310000|2022-02-03 14:25:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1643898320000|2022-02-03 14:25:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1643898330000|2022-02-03 14:25:30|3604.6|3598.6|3603.9|3597.9|3604.6|3598.6|3603.8|3597.8|4
1643898340000|2022-02-03 14:25:40|3603.8|3597.8|3604.6|3598.6|3604.6|3598.6|3603.8|3597.8|3
1643898350000|2022-02-03 14:25:50|3605.4|3599.4|3605|3599|3605.4|3599.4|3605|3599|4
1643898360000|2022-02-03 14:26:00|3605.3|3599.3|3605.3|3599.3|3605.4|3599.4|3605.3|3599.3|3
1643898370000|2022-02-03 14:26:10|3604.9|3598.9|3605|3599|3605|3599|3604.9|3598.9|2
1643898380000|2022-02-03 14:26:20|3604.9|3598.9|3604.9|3598.9|3605.3|3599.3|3604.9|3598.9|3
1643898390000|2022-02-03 14:26:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1643898410000|2022-02-03 14:26:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1643898420000|2022-02-03 14:27:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1643898430000|2022-02-03 14:27:10|3603.9|3597.9|3605.1|3599.1|3606|3600|3603.9|3597.9|4
1643898450000|2022-02-03 14:27:30|3605.4|3599.4|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|3
1643898460000|2022-02-03 14:27:40|3605|3599|3604.6|3598.6|3605|3599|3604.6|3598.6|3
1643898480000|2022-02-03 14:28:00|3604.9|3598.9|3605.9|3599.9|3605.9|3599.9|3604.9|3598.9|2
1643898490000|2022-02-03 14:28:10|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1643898520000|2022-02-03 14:28:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1643898530000|2022-02-03 14:28:50|3605.4|3599.4|3606.5|3600.5|3606.5|3600.5|3605.4|3599.4|3
1643898540000|2022-02-03 14:29:00|3606.8|3600.8|3607.4|3601.4|3607.4|3601.4|3606.8|3600.8|5
1643898560000|2022-02-03 14:29:20|3607.3|3601.3|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|3
1643898580000|2022-02-03 14:29:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1643898590000|2022-02-03 14:29:50|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|3
1643898600000|2022-02-03 14:30:00|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1643898610000|2022-02-03 14:30:10|3607|3601|3603.6|3597.6|3607|3601|3603.6|3597.6|6
1643898620000|2022-02-03 14:30:20|3603.1|3597.1|3600.4|3594.4|3603.1|3597.1|3600.4|3594.4|5
1643898630000|2022-02-03 14:30:30|3600.3|3594.3|3602.5|3596.5|3602.5|3596.5|3600|3594|5
1643898640000|2022-02-03 14:30:40|3602.8|3596.8|3602.9|3596.9|3602.9|3596.9|3602.8|3596.8|2
1643898670000|2022-02-03 14:31:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1643898690000|2022-02-03 14:31:30|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1643898700000|2022-02-03 14:31:40|3602.3|3596.3|3603.1|3597.1|3603.1|3597.1|3602.3|3596.3|3
1643898710000|2022-02-03 14:31:50|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|3
1643898720000|2022-02-03 14:32:00|3602|3596|3603.9|3597.9|3603.9|3597.9|3602|3596|5
1643898730000|2022-02-03 14:32:10|3604|3598|3604|3598|3604|3598|3604|3598|1
1643898750000|2022-02-03 14:32:30|3603.9|3597.9|3603|3597|3603.9|3597.9|3603|3597|5
1643898760000|2022-02-03 14:32:40|3602.8|3596.8|3601|3595|3602.8|3596.8|3601|3595|5
1643898770000|2022-02-03 14:32:50|3600.8|3594.8|3601|3595|3601|3595|3600.5|3594.5|4
1643898780000|2022-02-03 14:33:00|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|4
1643898790000|2022-02-03 14:33:10|3601.9|3595.9|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|3
1643898800000|2022-02-03 14:33:20|3600.8|3594.8|3601.1|3595.1|3601.3|3595.3|3600.1|3594.1|5
1643898810000|2022-02-03 14:33:30|3601|3595|3599.8|3593.8|3601|3595|3599.8|3593.8|4
1643898820000|2022-02-03 14:33:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1643898830000|2022-02-03 14:33:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643898840000|2022-02-03 14:34:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1643898850000|2022-02-03 14:34:10|3600.3|3594.3|3600.1|3594.1|3601.1|3595.1|3600.1|3594.1|6
1643898860000|2022-02-03 14:34:20|3599.9|3593.9|3599.8|3593.8|3599.9|3593.9|3599.8|3593.8|2
1643898870000|2022-02-03 14:34:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643898880000|2022-02-03 14:34:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643898890000|2022-02-03 14:34:50|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1643898900000|2022-02-03 14:35:00|3598.1|3592.1|3599|3593|3599.1|3593.1|3598.1|3592.1|4
1643898940000|2022-02-03 14:35:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643898950000|2022-02-03 14:35:50|3600.5|3594.5|3600.5|3594.5|3600.6|3594.6|3600.3|3594.3|4
1643898960000|2022-02-03 14:36:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643898970000|2022-02-03 14:36:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1643898980000|2022-02-03 14:36:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1643898990000|2022-02-03 14:36:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643899000000|2022-02-03 14:36:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1643899010000|2022-02-03 14:36:50|3599.1|3593.1|3600.3|3594.3|3600.3|3594.3|3599.1|3593.1|4
1643899020000|2022-02-03 14:37:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1643899040000|2022-02-03 14:37:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1643899050000|2022-02-03 14:37:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|4
1643899060000|2022-02-03 14:37:40|3599.9|3593.9|3598.8|3592.8|3599.9|3593.9|3598.8|3592.8|5
1643899070000|2022-02-03 14:37:50|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1643899080000|2022-02-03 14:38:00|3598|3592|3597.1|3591.1|3598|3592|3597.1|3591.1|4
1643899120000|2022-02-03 14:38:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1643899130000|2022-02-03 14:38:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1643899140000|2022-02-03 14:39:00|3597.8|3591.8|3598.6|3592.6|3598.8|3592.8|3597.8|3591.8|10
1643899150000|2022-02-03 14:39:10|3598.8|3592.8|3599.9|3593.9|3599.9|3593.9|3598.8|3592.8|4
1643899160000|2022-02-03 14:39:20|3599.8|3593.8|3599|3593|3599.8|3593.8|3599|3593|3
1643899180000|2022-02-03 14:39:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643899190000|2022-02-03 14:39:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643899200000|2022-02-03 14:40:00|3598.8|3592.8|3600.5|3594.5|3600.8|3594.8|3598.8|3592.8|9
1643899210000|2022-02-03 14:40:10|3600.8|3594.8|3600.8|3594.8|3601.1|3595.1|3600.3|3594.3|10
1643899220000|2022-02-03 14:40:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643899230000|2022-02-03 14:40:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1643899240000|2022-02-03 14:40:40|3600|3594|3602.1|3596.1|3602.1|3596.1|3600|3594|7
1643899250000|2022-02-03 14:40:50|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1643899260000|2022-02-03 14:41:00|3601.6|3595.6|3601.4|3595.4|3602.3|3596.3|3601.4|3595.4|4
1643899270000|2022-02-03 14:41:10|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1643899280000|2022-02-03 14:41:20|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.4|3594.4|8
1643899290000|2022-02-03 14:41:30|3600.4|3594.4|3600.6|3594.6|3601.3|3595.3|3600.4|3594.4|4
1643899300000|2022-02-03 14:41:40|3600.8|3594.8|3600.9|3594.9|3600.9|3594.9|3599.1|3593.1|11
1643899310000|2022-02-03 14:41:50|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1643899320000|2022-02-03 14:42:00|3601.1|3595.1|3601.3|3595.3|3601.3|3595.3|3601|3595|4
1643899330000|2022-02-03 14:42:10|3601.5|3595.5|3602.9|3596.9|3602.9|3596.9|3601.5|3595.5|5
1643899340000|2022-02-03 14:42:20|3603.1|3597.1|3601.8|3595.8|3603.4|3597.4|3601.8|3595.8|4
1643899350000|2022-02-03 14:42:30|3601.6|3595.6|3601|3595|3601.6|3595.6|3600.8|3594.8|4
1643899360000|2022-02-03 14:42:40|3601.6|3595.6|3601|3595|3601.6|3595.6|3601|3595|3
1643899370000|2022-02-03 14:42:50|3600.8|3594.8|3599.9|3593.9|3600.8|3594.8|3599.9|3593.9|4
1643899380000|2022-02-03 14:43:00|3600.3|3594.3|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|3
1643899390000|2022-02-03 14:43:10|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|3
1643899400000|2022-02-03 14:43:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1643899410000|2022-02-03 14:43:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1643899420000|2022-02-03 14:43:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1643899440000|2022-02-03 14:44:00|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.4|3593.4|4
1643899470000|2022-02-03 14:44:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3598.5|3592.5|5
1643899480000|2022-02-03 14:44:40|3598.9|3592.9|3599.9|3593.9|3599.9|3593.9|3598.9|3592.9|3
1643899490000|2022-02-03 14:44:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1643899510000|2022-02-03 14:45:10|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.8|3592.8|5
1643899530000|2022-02-03 14:45:30|3598.5|3592.5|3596.8|3590.8|3598.5|3592.5|3596.6|3590.6|6
1643899540000|2022-02-03 14:45:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1643899560000|2022-02-03 14:46:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1643899570000|2022-02-03 14:46:10|3595.8|3589.8|3594.8|3588.8|3595.8|3589.8|3594.1|3588.1|10
1643899580000|2022-02-03 14:46:20|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|5
1643899590000|2022-02-03 14:46:30|3596.3|3590.3|3596|3590|3596.4|3590.4|3595.4|3589.4|5
1643899600000|2022-02-03 14:46:40|3596.1|3590.1|3596|3590|3596.1|3590.1|3595.1|3589.1|5
1643899610000|2022-02-03 14:46:50|3596.3|3590.3|3596|3590|3596.5|3590.5|3596|3590|4
1643899620000|2022-02-03 14:47:00|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596|3590|5
1643899630000|2022-02-03 14:47:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643899650000|2022-02-03 14:47:30|3595.8|3589.8|3596.8|3590.8|3596.8|3590.8|3595.8|3589.8|3
1643899660000|2022-02-03 14:47:40|3596.5|3590.5|3594.5|3588.5|3596.8|3590.8|3594.5|3588.5|7
1643899670000|2022-02-03 14:47:50|3595|3589|3595.1|3589.1|3595.4|3589.4|3595|3589|4
1643899690000|2022-02-03 14:48:10|3595|3589|3596|3590|3596|3590|3595|3589|2
1643899700000|2022-02-03 14:48:20|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.1|3589.1|5
1643899710000|2022-02-03 14:48:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643899720000|2022-02-03 14:48:40|3594.8|3588.8|3595.6|3589.6|3595.6|3589.6|3594.8|3588.8|2
1643899730000|2022-02-03 14:48:50|3595.4|3589.4|3597.3|3591.3|3597.5|3591.5|3595.4|3589.4|8
1643899740000|2022-02-03 14:49:00|3597|3591|3595.9|3589.9|3597|3591|3595.1|3589.1|5
1643899750000|2022-02-03 14:49:10|3595.4|3589.4|3595.4|3589.4|3595.8|3589.8|3595.1|3589.1|9
1643899760000|2022-02-03 14:49:20|3595.1|3589.1|3595.4|3589.4|3595.9|3589.9|3594.9|3588.9|5
1643899770000|2022-02-03 14:49:30|3595.6|3589.6|3595.8|3589.8|3595.9|3589.9|3595.6|3589.6|3
1643899790000|2022-02-03 14:49:50|3595.5|3589.5|3595|3589|3595.5|3589.5|3594.8|3588.8|6
1643899800000|2022-02-03 14:50:00|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|3
1643899810000|2022-02-03 14:50:10|3595.6|3589.6|3596.8|3590.8|3596.8|3590.8|3595.6|3589.6|3
1643899820000|2022-02-03 14:50:20|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|2
1643899830000|2022-02-03 14:50:30|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.3|3589.3|4
1643899840000|2022-02-03 14:50:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1643899850000|2022-02-03 14:50:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643899860000|2022-02-03 14:51:00|3595|3589|3596.6|3590.6|3596.6|3590.6|3594.5|3588.5|10
1643899870000|2022-02-03 14:51:10|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1643899890000|2022-02-03 14:51:30|3597|3591|3598.3|3592.3|3598.3|3592.3|3597|3591|3
1643899900000|2022-02-03 14:51:40|3598.6|3592.6|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|4
1643899910000|2022-02-03 14:51:50|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|4
1643899920000|2022-02-03 14:52:00|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|2
1643899930000|2022-02-03 14:52:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1643899940000|2022-02-03 14:52:20|3599.5|3593.5|3599|3593|3599.5|3593.5|3598.3|3592.3|5
1643899950000|2022-02-03 14:52:30|3599.3|3593.3|3600.5|3594.5|3600.5|3594.5|3599.3|3593.3|2
1643899960000|2022-02-03 14:52:40|3600.8|3594.8|3600.3|3594.3|3601.9|3595.9|3600.3|3594.3|11
1643899970000|2022-02-03 14:52:50|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1643899980000|2022-02-03 14:53:00|3599.3|3593.3|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|5
1643899990000|2022-02-03 14:53:10|3599.3|3593.3|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|4
1643900000000|2022-02-03 14:53:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643900010000|2022-02-03 14:53:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1643900020000|2022-02-03 14:53:40|3599|3593|3598.6|3592.6|3599|3593|3598.6|3592.6|2
1643900030000|2022-02-03 14:53:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1643900040000|2022-02-03 14:54:00|3598.1|3592.1|3596.6|3590.6|3598.1|3592.1|3596.6|3590.6|3
1643900050000|2022-02-03 14:54:10|3597.4|3591.4|3595.5|3589.5|3597.6|3591.6|3595.5|3589.5|7
1643900060000|2022-02-03 14:54:20|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1643900070000|2022-02-03 14:54:30|3596.8|3590.8|3593.5|3587.5|3596.8|3590.8|3593.5|3587.5|3
1643900080000|2022-02-03 14:54:40|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|4
1643900090000|2022-02-03 14:54:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643900100000|2022-02-03 14:55:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643900110000|2022-02-03 14:55:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1643900120000|2022-02-03 14:55:20|3592.8|3586.8|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|3
1643900140000|2022-02-03 14:55:40|3593.4|3587.4|3593.5|3587.5|3593.8|3587.8|3593.4|3587.4|3
1643900150000|2022-02-03 14:55:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.6|3587.6|3
1643900160000|2022-02-03 14:56:00|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|5
1643900170000|2022-02-03 14:56:10|3593|3587|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|7
1643900180000|2022-02-03 14:56:20|3593.8|3587.8|3594.1|3588.1|3594.1|3588.1|3593.8|3587.8|2
1643900190000|2022-02-03 14:56:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643900200000|2022-02-03 14:56:40|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1643900210000|2022-02-03 14:56:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1643900220000|2022-02-03 14:57:00|3594.3|3588.3|3594.1|3588.1|3594.3|3588.3|3594.1|3588.1|2
1643900230000|2022-02-03 14:57:10|3593.1|3587.1|3593|3587|3593.1|3587.1|3592.9|3586.9|4
1643900240000|2022-02-03 14:57:20|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.3|3586.3|7
1643900250000|2022-02-03 14:57:30|3593|3587|3594.3|3588.3|3594.5|3588.5|3593|3587|5
1643900260000|2022-02-03 14:57:40|3594.5|3588.5|3595.5|3589.5|3595.8|3589.8|3594.5|3588.5|3
1643900270000|2022-02-03 14:57:50|3595.4|3589.4|3594|3588|3595.4|3589.4|3593.8|3587.8|8
1643900280000|2022-02-03 14:58:00|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1643900290000|2022-02-03 14:58:10|3594.1|3588.1|3595.1|3589.1|3595.1|3589.1|3594.1|3588.1|6
1643900300000|2022-02-03 14:58:20|3595|3589|3594.8|3588.8|3595.4|3589.4|3594.8|3588.8|7
1643900310000|2022-02-03 14:58:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594|3588|4
1643900320000|2022-02-03 14:58:40|3593.9|3587.9|3593.3|3587.3|3593.9|3587.9|3593.3|3587.3|4
1643900330000|2022-02-03 14:58:50|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|4
1643900340000|2022-02-03 14:59:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643900380000|2022-02-03 14:59:40|3593.4|3587.4|3592.1|3586.1|3593.4|3587.4|3592.1|3586.1|5
1643900390000|2022-02-03 14:59:50|3591.8|3585.8|3593.8|3587.8|3593.8|3587.8|3591.8|3585.8|4
1643900400000|2022-02-03 15:00:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1643900410000|2022-02-03 15:00:10|3593.1|3587.1|3595|3589|3595.3|3589.3|3593.1|3587.1|8
1643900420000|2022-02-03 15:00:20|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|3
1643900440000|2022-02-03 15:00:40|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|2
1643900450000|2022-02-03 15:00:50|3592.9|3586.9|3593.9|3587.9|3593.9|3587.9|3592.9|3586.9|2
1643900460000|2022-02-03 15:01:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1643900480000|2022-02-03 15:01:20|3593.8|3587.8|3596.1|3590.1|3596.1|3590.1|3593.8|3587.8|4
1643900490000|2022-02-03 15:01:30|3596.4|3590.4|3595.1|3589.1|3597.5|3591.5|3595.1|3589.1|6
1643900500000|2022-02-03 15:01:40|3595.9|3589.9|3595|3589|3595.9|3589.9|3595|3589|4
1643900510000|2022-02-03 15:01:50|3594|3588|3593.3|3587.3|3594|3588|3592.1|3586.1|9
1643900520000|2022-02-03 15:02:00|3593|3587|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|4
1643900530000|2022-02-03 15:02:10|3593|3587|3594.6|3588.6|3594.6|3588.6|3593|3587|5
1643900540000|2022-02-03 15:02:20|3593.9|3587.9|3593.5|3587.5|3593.9|3587.9|3593.5|3587.5|5
1643900550000|2022-02-03 15:02:30|3593.4|3587.4|3594|3588|3594.5|3588.5|3593.4|3587.4|6
1643900560000|2022-02-03 15:02:40|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1643900570000|2022-02-03 15:02:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643900580000|2022-02-03 15:03:00|3593|3587|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|4
1643900590000|2022-02-03 15:03:10|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|5
1643900600000|2022-02-03 15:03:20|3592.8|3586.8|3594.5|3588.5|3594.5|3588.5|3592.3|3586.3|5
1643900610000|2022-02-03 15:03:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643900620000|2022-02-03 15:03:40|3594.5|3588.5|3592.3|3586.3|3594.9|3588.9|3592.3|3586.3|11
1643900630000|2022-02-03 15:03:50|3592.1|3586.1|3592.8|3586.8|3593.8|3587.8|3592.1|3586.1|7
1643900640000|2022-02-03 15:04:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643900650000|2022-02-03 15:04:10|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1643900660000|2022-02-03 15:04:20|3593.8|3587.8|3594.3|3588.3|3594.4|3588.4|3593.8|3587.8|4
1643900670000|2022-02-03 15:04:30|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1643900680000|2022-02-03 15:04:40|3593.8|3587.8|3593.9|3587.9|3593.9|3587.9|3593.1|3587.1|4
1643900690000|2022-02-03 15:04:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1643900700000|2022-02-03 15:05:00|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.4|3587.4|5
1643900730000|2022-02-03 15:05:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643900740000|2022-02-03 15:05:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1643900750000|2022-02-03 15:05:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643900760000|2022-02-03 15:06:00|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|2
1643900780000|2022-02-03 15:06:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643900790000|2022-02-03 15:06:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3593.6|3587.6|4
1643900800000|2022-02-03 15:06:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1643900810000|2022-02-03 15:06:50|3594.4|3588.4|3594.8|3588.8|3594.8|3588.8|3593.9|3587.9|4
1643900820000|2022-02-03 15:07:00|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3595|3589|3
1643900840000|2022-02-03 15:07:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643900860000|2022-02-03 15:07:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643900880000|2022-02-03 15:08:00|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3593.3|3587.3|8
1643900890000|2022-02-03 15:08:10|3594.6|3588.6|3594.3|3588.3|3594.6|3588.6|3594.3|3588.3|3
1643900900000|2022-02-03 15:08:20|3594.8|3588.8|3594|3588|3594.8|3588.8|3593.6|3587.6|5
1643900910000|2022-02-03 15:08:30|3593.8|3587.8|3592.5|3586.5|3593.8|3587.8|3592.5|3586.5|5
1643900920000|2022-02-03 15:08:40|3592.4|3586.4|3591|3585|3592.4|3586.4|3590.8|3584.8|6
1643900930000|2022-02-03 15:08:50|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1643900950000|2022-02-03 15:09:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1643901020000|2022-02-03 15:10:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643901040000|2022-02-03 15:10:40|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1643901060000|2022-02-03 15:11:00|3594.8|3588.8|3593.6|3587.6|3594.8|3588.8|3593.6|3587.6|3
1643901070000|2022-02-03 15:11:10|3593.4|3587.4|3594.6|3588.6|3594.6|3588.6|3593.4|3587.4|4
1643901080000|2022-02-03 15:11:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643901090000|2022-02-03 15:11:30|3594.6|3588.6|3594.8|3588.8|3594.8|3588.8|3594.6|3588.6|2
1643901110000|2022-02-03 15:11:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643901130000|2022-02-03 15:12:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1643901140000|2022-02-03 15:12:20|3594|3588|3595.1|3589.1|3595.1|3589.1|3594|3588|2
1643901170000|2022-02-03 15:12:50|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1643901180000|2022-02-03 15:13:00|3595.1|3589.1|3594.8|3588.8|3595.1|3589.1|3594.8|3588.8|2
1643901190000|2022-02-03 15:13:10|3595|3589|3594.5|3588.5|3595|3589|3594.5|3588.5|2
1643901200000|2022-02-03 15:13:20|3594|3588|3594.1|3588.1|3594.6|3588.6|3593.9|3587.9|4
1643901210000|2022-02-03 15:13:30|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1643901220000|2022-02-03 15:13:40|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|2
1643901230000|2022-02-03 15:13:50|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|4
1643901240000|2022-02-03 15:14:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592|3586|3
1643901250000|2022-02-03 15:14:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1643901260000|2022-02-03 15:14:20|3591.8|3585.8|3592.5|3586.5|3592.6|3586.6|3591.8|3585.8|4
1643901270000|2022-02-03 15:14:30|3591.4|3585.4|3591.5|3585.5|3591.6|3585.6|3591.3|3585.3|8
1643901280000|2022-02-03 15:14:40|3591.3|3585.3|3591.5|3585.5|3591.6|3585.6|3591.3|3585.3|4
1643901290000|2022-02-03 15:14:50|3591.3|3585.3|3591.1|3585.1|3591.3|3585.3|3591.1|3585.1|2
1643901300000|2022-02-03 15:15:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1643901310000|2022-02-03 15:15:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643901330000|2022-02-03 15:15:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1643901340000|2022-02-03 15:15:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643901350000|2022-02-03 15:15:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1643901360000|2022-02-03 15:16:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1643901370000|2022-02-03 15:16:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1643901380000|2022-02-03 15:16:20|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|3
1643901390000|2022-02-03 15:16:30|3590.6|3584.6|3591.1|3585.1|3591.1|3585.1|3590.4|3584.4|6
1643901400000|2022-02-03 15:16:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.6|3584.6|5
1643901410000|2022-02-03 15:16:50|3591.4|3585.4|3590.8|3584.8|3591.4|3585.4|3590.8|3584.8|2
1643901430000|2022-02-03 15:17:10|3591.5|3585.5|3591.6|3585.6|3592.5|3586.5|3591.5|3585.5|6
1643901440000|2022-02-03 15:17:20|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1643901460000|2022-02-03 15:17:40|3592.1|3586.1|3592.8|3586.8|3592.8|3586.8|3592.1|3586.1|2
1643901470000|2022-02-03 15:17:50|3592.1|3586.1|3591.8|3585.8|3592.1|3586.1|3591.8|3585.8|2
1643901490000|2022-02-03 15:18:10|3591.9|3585.9|3592.8|3586.8|3592.8|3586.8|3591.9|3585.9|3
1643901500000|2022-02-03 15:18:20|3593.4|3587.4|3594.3|3588.3|3594.3|3588.3|3593.4|3587.4|5
1643901510000|2022-02-03 15:18:30|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1643901520000|2022-02-03 15:18:40|3593.6|3587.6|3594.9|3588.9|3595|3589|3593.4|3587.4|7
1643901540000|2022-02-03 15:19:00|3594.5|3588.5|3592.4|3586.4|3594.5|3588.5|3592.3|3586.3|5
1643901550000|2022-02-03 15:19:10|3592.3|3586.3|3593.1|3587.1|3593.1|3587.1|3591.8|3585.8|4
1643901560000|2022-02-03 15:19:20|3592.8|3586.8|3592.4|3586.4|3592.8|3586.8|3592.4|3586.4|2
1643901570000|2022-02-03 15:19:30|3592.1|3586.1|3593.1|3587.1|3593.1|3587.1|3592.1|3586.1|2
1643901580000|2022-02-03 15:19:40|3592.6|3586.6|3591.5|3585.5|3592.6|3586.6|3591.5|3585.5|4
1643901590000|2022-02-03 15:19:50|3591.8|3585.8|3592.4|3586.4|3592.4|3586.4|3591.8|3585.8|4
1643901600000|2022-02-03 15:20:00|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|2
1643901610000|2022-02-03 15:20:10|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|3
1643901630000|2022-02-03 15:20:30|3593.3|3587.3|3593.1|3587.1|3593.3|3587.3|3593.1|3587.1|2
1643901660000|2022-02-03 15:21:00|3592.6|3586.6|3591.4|3585.4|3592.6|3586.6|3591.1|3585.1|6
1643901670000|2022-02-03 15:21:10|3591.5|3585.5|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|3
1643901680000|2022-02-03 15:21:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643901690000|2022-02-03 15:21:30|3591.5|3585.5|3592.6|3586.6|3592.8|3586.8|3591.5|3585.5|4
1643901700000|2022-02-03 15:21:40|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643901710000|2022-02-03 15:21:50|3592.8|3586.8|3594.8|3588.8|3594.8|3588.8|3592.8|3586.8|4
1643901720000|2022-02-03 15:22:00|3594.9|3588.9|3593|3587|3594.9|3588.9|3593|3587|8
1643901730000|2022-02-03 15:22:10|3593.1|3587.1|3592.8|3586.8|3593.1|3587.1|3591.9|3585.9|4
1643901740000|2022-02-03 15:22:20|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|3
1643901750000|2022-02-03 15:22:30|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1643901770000|2022-02-03 15:22:50|3592.6|3586.6|3593.6|3587.6|3593.6|3587.6|3592.6|3586.6|4
1643901780000|2022-02-03 15:23:00|3593.4|3587.4|3592.9|3586.9|3593.4|3587.4|3592.9|3586.9|3
1643901790000|2022-02-03 15:23:10|3592.6|3586.6|3593.6|3587.6|3593.6|3587.6|3592.6|3586.6|2
1643901800000|2022-02-03 15:23:20|3594.6|3588.6|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|4
1643901810000|2022-02-03 15:23:30|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|3
1643901830000|2022-02-03 15:23:50|3593.4|3587.4|3594.4|3588.4|3594.4|3588.4|3593.4|3587.4|2
1643901840000|2022-02-03 15:24:00|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1643901860000|2022-02-03 15:24:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1643901870000|2022-02-03 15:24:30|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|2
1643901880000|2022-02-03 15:24:40|3592.3|3586.3|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|4
1643901890000|2022-02-03 15:24:50|3592.9|3586.9|3593.3|3587.3|3593.3|3587.3|3592.9|3586.9|2
1643901910000|2022-02-03 15:25:10|3592.9|3586.9|3594|3588|3594|3588|3592.6|3586.6|4
1643901930000|2022-02-03 15:25:30|3594.6|3588.6|3595.3|3589.3|3595.3|3589.3|3594.4|3588.4|4
1643901940000|2022-02-03 15:25:40|3595.1|3589.1|3592.3|3586.3|3595.1|3589.1|3592.3|3586.3|8
1643901950000|2022-02-03 15:25:50|3592|3586|3593.1|3587.1|3593.1|3587.1|3591.6|3585.6|5
1643901970000|2022-02-03 15:26:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643901990000|2022-02-03 15:26:30|3593.1|3587.1|3592.6|3586.6|3593.1|3587.1|3591.6|3585.6|6
1643902000000|2022-02-03 15:26:40|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|2
1643902020000|2022-02-03 15:27:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1643902030000|2022-02-03 15:27:10|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1643902040000|2022-02-03 15:27:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1643902050000|2022-02-03 15:27:30|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|3
1643902060000|2022-02-03 15:27:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643902080000|2022-02-03 15:28:00|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1643902090000|2022-02-03 15:28:10|3593.8|3587.8|3593|3587|3593.8|3587.8|3592.3|3586.3|3
1643902100000|2022-02-03 15:28:20|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|3
1643902110000|2022-02-03 15:28:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643902120000|2022-02-03 15:28:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1643902130000|2022-02-03 15:28:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|4
1643902140000|2022-02-03 15:29:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1643902150000|2022-02-03 15:29:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643902160000|2022-02-03 15:29:20|3591.9|3585.9|3593.4|3587.4|3593.4|3587.4|3591.9|3585.9|7
1643902180000|2022-02-03 15:29:40|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3592.6|3586.6|8
1643902190000|2022-02-03 15:29:50|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.5|3586.5|7
1643902200000|2022-02-03 15:30:00|3592.4|3586.4|3592.9|3586.9|3592.9|3586.9|3592.4|3586.4|3
1643902210000|2022-02-03 15:30:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1643902240000|2022-02-03 15:30:40|3592.3|3586.3|3592.3|3586.3|3592.6|3586.6|3592.3|3586.3|3
1643902250000|2022-02-03 15:30:50|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1643902260000|2022-02-03 15:31:00|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|2
1643902270000|2022-02-03 15:31:10|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|2
1643902280000|2022-02-03 15:31:20|3592.9|3586.9|3592.9|3586.9|3594|3588|3592.6|3586.6|8
1643902290000|2022-02-03 15:31:30|3592.4|3586.4|3593.1|3587.1|3593.3|3587.3|3592.4|3586.4|5
1643902300000|2022-02-03 15:31:40|3593.3|3587.3|3592|3586|3593.6|3587.6|3592|3586|6
1643902310000|2022-02-03 15:31:50|3591.8|3585.8|3591.9|3585.9|3592|3586|3591.8|3585.8|3
1643902320000|2022-02-03 15:32:00|3592.1|3586.1|3593.3|3587.3|3593.3|3587.3|3592.1|3586.1|3
1643902330000|2022-02-03 15:32:10|3593.5|3587.5|3593.5|3587.5|3594.3|3588.3|3593.5|3587.5|7
1643902340000|2022-02-03 15:32:20|3593.3|3587.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|6
1643902350000|2022-02-03 15:32:30|3592|3586|3592|3586|3592.1|3586.1|3590.8|3584.8|7
1643902370000|2022-02-03 15:32:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1643902380000|2022-02-03 15:33:00|3592|3586|3591|3585|3592|3586|3591|3585|4
1643902390000|2022-02-03 15:33:10|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|4
1643902400000|2022-02-03 15:33:20|3592.3|3586.3|3591.1|3585.1|3592.3|3586.3|3590.9|3584.9|4
1643902420000|2022-02-03 15:33:40|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1643902430000|2022-02-03 15:33:50|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1643902440000|2022-02-03 15:34:00|3590.1|3584.1|3590.9|3584.9|3590.9|3584.9|3590.1|3584.1|3
1643902450000|2022-02-03 15:34:10|3590.4|3584.4|3590.1|3584.1|3591.8|3585.8|3590.1|3584.1|8
1643902460000|2022-02-03 15:34:20|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|2
1643902470000|2022-02-03 15:34:30|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|2
1643902480000|2022-02-03 15:34:40|3591.9|3585.9|3591.9|3585.9|3592|3586|3591.1|3585.1|4
1643902490000|2022-02-03 15:34:50|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|5
1643902500000|2022-02-03 15:35:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643902530000|2022-02-03 15:35:30|3591|3585|3590.1|3584.1|3591|3585|3590.1|3584.1|3
1643902540000|2022-02-03 15:35:40|3589.9|3583.9|3589.9|3583.9|3590|3584|3589.9|3583.9|3
1643902550000|2022-02-03 15:35:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1643902560000|2022-02-03 15:36:00|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1643902570000|2022-02-03 15:36:10|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1643902590000|2022-02-03 15:36:30|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1643902610000|2022-02-03 15:36:50|3591.3|3585.3|3590|3584|3591.3|3585.3|3590|3584|3
1643902620000|2022-02-03 15:37:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1643902630000|2022-02-03 15:37:10|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1643902640000|2022-02-03 15:37:20|3590.6|3584.6|3592.4|3586.4|3593.3|3587.3|3590.6|3584.6|6
1643902650000|2022-02-03 15:37:30|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1643902660000|2022-02-03 15:37:40|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3591.4|3585.4|4
1643902680000|2022-02-03 15:38:00|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1643902690000|2022-02-03 15:38:10|3591.4|3585.4|3592.1|3586.1|3592.1|3586.1|3591.4|3585.4|2
1643902710000|2022-02-03 15:38:30|3591.9|3585.9|3592.3|3586.3|3592.3|3586.3|3591.9|3585.9|2
1643902720000|2022-02-03 15:38:40|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1643902750000|2022-02-03 15:39:10|3591.4|3585.4|3594.4|3588.4|3594.4|3588.4|3591.4|3585.4|3
1643902760000|2022-02-03 15:39:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.8|3588.8|3
1643902770000|2022-02-03 15:39:30|3594.1|3588.1|3593.6|3587.6|3594.3|3588.3|3593.6|3587.6|4
1643902780000|2022-02-03 15:39:40|3594.3|3588.3|3594.6|3588.6|3594.6|3588.6|3594.3|3588.3|2
1643902790000|2022-02-03 15:39:50|3594.4|3588.4|3593.9|3587.9|3594.4|3588.4|3593.9|3587.9|2
1643902800000|2022-02-03 15:40:00|3593.6|3587.6|3594.1|3588.1|3595.4|3589.4|3593.6|3587.6|5
1643902820000|2022-02-03 15:40:20|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1643902840000|2022-02-03 15:40:40|3594|3588|3594.6|3588.6|3594.9|3588.9|3594|3588|5
1643902850000|2022-02-03 15:40:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1643902860000|2022-02-03 15:41:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643902870000|2022-02-03 15:41:10|3595.1|3589.1|3597.9|3591.9|3597.9|3591.9|3595.1|3589.1|4
1643902880000|2022-02-03 15:41:20|3598.8|3592.8|3600.1|3594.1|3600.1|3594.1|3598.4|3592.4|5
1643902890000|2022-02-03 15:41:30|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1643902900000|2022-02-03 15:41:40|3595.4|3589.4|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|5
1643902910000|2022-02-03 15:41:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|3
1643902920000|2022-02-03 15:42:00|3594|3588|3592.8|3586.8|3594|3588|3592.8|3586.8|5
1643902970000|2022-02-03 15:42:50|3593.6|3587.6|3595.3|3589.3|3595.3|3589.3|3593.6|3587.6|3
1643902990000|2022-02-03 15:43:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1643903010000|2022-02-03 15:43:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1643903020000|2022-02-03 15:43:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1643903030000|2022-02-03 15:43:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1643903040000|2022-02-03 15:44:00|3594.5|3588.5|3594.6|3588.6|3594.6|3588.6|3594.5|3588.5|2
1643903050000|2022-02-03 15:44:10|3594.9|3588.9|3596.1|3590.1|3596.1|3590.1|3594.9|3588.9|4
1643903080000|2022-02-03 15:44:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1643903090000|2022-02-03 15:44:50|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1643903110000|2022-02-03 15:45:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1643903120000|2022-02-03 15:45:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1643903130000|2022-02-03 15:45:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1643903140000|2022-02-03 15:45:40|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|2
1643903160000|2022-02-03 15:46:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|3
1643903170000|2022-02-03 15:46:10|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|3
1643903180000|2022-02-03 15:46:20|3596.5|3590.5|3599.1|3593.1|3599.1|3593.1|3596.5|3590.5|2
1643903190000|2022-02-03 15:46:30|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1643903200000|2022-02-03 15:46:40|3599.5|3593.5|3600.5|3594.5|3600.8|3594.8|3599.5|3593.5|5
1643903210000|2022-02-03 15:46:50|3600.3|3594.3|3599.9|3593.9|3600.3|3594.3|3599.9|3593.9|2
1643903220000|2022-02-03 15:47:00|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1643903230000|2022-02-03 15:47:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1643903240000|2022-02-03 15:47:20|3598.5|3592.5|3597.9|3591.9|3598.5|3592.5|3597.3|3591.3|5
1643903250000|2022-02-03 15:47:30|3597|3591|3595.3|3589.3|3597|3591|3595.3|3589.3|4
1643903260000|2022-02-03 15:47:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.1|3589.1|7
1643903270000|2022-02-03 15:47:50|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1643903280000|2022-02-03 15:48:00|3595.9|3589.9|3596.8|3590.8|3597.1|3591.1|3595.9|3589.9|5
1643903290000|2022-02-03 15:48:10|3596.5|3590.5|3598.9|3592.9|3598.9|3592.9|3596.5|3590.5|4
1643903300000|2022-02-03 15:48:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1643903320000|2022-02-03 15:48:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1643903340000|2022-02-03 15:49:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1643903350000|2022-02-03 15:49:10|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1643903370000|2022-02-03 15:49:30|3595.6|3589.6|3595.5|3589.5|3595.6|3589.6|3595.5|3589.5|2
1643903380000|2022-02-03 15:49:40|3595.3|3589.3|3596|3590|3596|3590|3595.3|3589.3|2
1643903390000|2022-02-03 15:49:50|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|3
1643903400000|2022-02-03 15:50:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643903410000|2022-02-03 15:50:10|3596|3590|3596|3590|3596|3590|3596|3590|1
1643903420000|2022-02-03 15:50:20|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|2
1643903430000|2022-02-03 15:50:30|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1643903450000|2022-02-03 15:50:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1643903460000|2022-02-03 15:51:00|3594.6|3588.6|3594.5|3588.5|3594.6|3588.6|3594|3588|5
1643903500000|2022-02-03 15:51:40|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1643903510000|2022-02-03 15:51:50|3595.8|3589.8|3598.1|3592.1|3598.1|3592.1|3595.8|3589.8|7
1643903520000|2022-02-03 15:52:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1643903540000|2022-02-03 15:52:20|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|3
1643903560000|2022-02-03 15:52:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1643903570000|2022-02-03 15:52:50|3596|3590|3596|3590|3596|3590|3596|3590|1
1643903580000|2022-02-03 15:53:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1643903590000|2022-02-03 15:53:10|3596.1|3590.1|3596|3590|3596.9|3590.9|3596|3590|4
1643903630000|2022-02-03 15:53:50|3596.1|3590.1|3598.6|3592.6|3598.6|3592.6|3596.1|3590.1|2
1643903640000|2022-02-03 15:54:00|3598.5|3592.5|3594.5|3588.5|3598.5|3592.5|3594.5|3588.5|5
1643903660000|2022-02-03 15:54:20|3593.8|3587.8|3593|3587|3593.8|3587.8|3593|3587|3
1643903670000|2022-02-03 15:54:30|3592.8|3586.8|3591.5|3585.5|3592.8|3586.8|3591.5|3585.5|2
1643903680000|2022-02-03 15:54:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1643903690000|2022-02-03 15:54:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1643903700000|2022-02-03 15:55:00|3591.5|3585.5|3599.4|3593.4|3599.4|3593.4|3591.5|3585.5|7
1643903710000|2022-02-03 15:55:10|3599.6|3593.6|3599.9|3593.9|3601.3|3595.3|3599.6|3593.6|11
1643903720000|2022-02-03 15:55:20|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3598.6|3592.6|4
1643903730000|2022-02-03 15:55:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1643903740000|2022-02-03 15:55:40|3598.6|3592.6|3599.9|3593.9|3599.9|3593.9|3598.6|3592.6|3
1643903750000|2022-02-03 15:55:50|3600.4|3594.4|3601.6|3595.6|3601.6|3595.6|3600.4|3594.4|3
1643903760000|2022-02-03 15:56:00|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|3
1643903770000|2022-02-03 15:56:10|3600|3594|3599.8|3593.8|3600|3594|3598.8|3592.8|6
1643903780000|2022-02-03 15:56:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.4|3592.4|4
1643903790000|2022-02-03 15:56:30|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|4
1643903800000|2022-02-03 15:56:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1643903820000|2022-02-03 15:57:00|3599|3593|3599|3593|3599.3|3593.3|3599|3593|3
1643903830000|2022-02-03 15:57:10|3598.9|3592.9|3602.8|3596.8|3603.1|3597.1|3598.9|3592.9|4
1643903840000|2022-02-03 15:57:20|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|3
1643903850000|2022-02-03 15:57:30|3600.8|3594.8|3602.3|3596.3|3602.3|3596.3|3600.8|3594.8|4
1643903860000|2022-02-03 15:57:40|3602|3596|3601.3|3595.3|3602|3596|3601.1|3595.1|5
1643903870000|2022-02-03 15:57:50|3601.5|3595.5|3601|3595|3601.8|3595.8|3601|3595|4
1643903880000|2022-02-03 15:58:00|3600.6|3594.6|3601.3|3595.3|3601.4|3595.4|3600.6|3594.6|5
1643903890000|2022-02-03 15:58:10|3600.8|3594.8|3601|3595|3601.3|3595.3|3600.8|3594.8|6
1643903900000|2022-02-03 15:58:20|3601.1|3595.1|3601.6|3595.6|3602.4|3596.4|3601.1|3595.1|10
1643903910000|2022-02-03 15:58:30|3601.4|3595.4|3601.5|3595.5|3601.5|3595.5|3601.4|3595.4|4
1643903920000|2022-02-03 15:58:40|3601.4|3595.4|3601.5|3595.5|3601.5|3595.5|3601.4|3595.4|2
1643903930000|2022-02-03 15:58:50|3601.1|3595.1|3601.3|3595.3|3601.3|3595.3|3599.9|3593.9|3
1643903940000|2022-02-03 15:59:00|3601.5|3595.5|3602.3|3596.3|3602.5|3596.5|3601.5|3595.5|3
1643903950000|2022-02-03 15:59:10|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|3
1643903960000|2022-02-03 15:59:20|3601.1|3595.1|3601.5|3595.5|3601.5|3595.5|3600.9|3594.9|5
1643903970000|2022-02-03 15:59:30|3601.8|3595.8|3602.5|3596.5|3602.8|3596.8|3601.8|3595.8|6
1643903980000|2022-02-03 15:59:40|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|4
1643903990000|2022-02-03 15:59:50|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1643904000000|2022-02-03 16:00:00|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|4
1643904010000|2022-02-03 16:00:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1643904020000|2022-02-03 16:00:20|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.5|3596.5|4
1643904040000|2022-02-03 16:00:40|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|3
1643904050000|2022-02-03 16:00:50|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1643904080000|2022-02-03 16:01:20|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|2
1643904180000|2022-02-03 16:03:00|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|2
1643904190000|2022-02-03 16:03:10|3601|3595|3601.6|3595.6|3601.6|3595.6|3600.9|3594.9|7
1643904210000|2022-02-03 16:03:30|3601.8|3595.8|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|3
1643904220000|2022-02-03 16:03:40|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|3
1643904240000|2022-02-03 16:04:00|3605.1|3599.1|3606.3|3600.3|3606.3|3600.3|3604.4|3598.4|5
1643904250000|2022-02-03 16:04:10|3605.9|3599.9|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|3
1643904260000|2022-02-03 16:04:20|3606.9|3600.9|3608.6|3602.6|3609|3603|3606.9|3600.9|6
1643904270000|2022-02-03 16:04:30|3608.9|3602.9|3608.8|3602.8|3608.9|3602.9|3608.6|3602.6|5
1643904280000|2022-02-03 16:04:40|3607.6|3601.6|3606.5|3600.5|3607.6|3601.6|3606.4|3600.4|5
1643904290000|2022-02-03 16:04:50|3606.6|3600.6|3606.5|3600.5|3606.6|3600.6|3606.5|3600.5|2
1643904300000|2022-02-03 16:05:00|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.5|3600.5|3
1643904310000|2022-02-03 16:05:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643904320000|2022-02-03 16:05:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1643904340000|2022-02-03 16:05:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643904390000|2022-02-03 16:06:30|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|2
1643904400000|2022-02-03 16:06:40|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1643904460000|2022-02-03 16:07:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643904510000|2022-02-03 16:08:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643904530000|2022-02-03 16:08:50|3606.5|3600.5|3606.9|3600.9|3606.9|3600.9|3606.5|3600.5|2
1643904540000|2022-02-03 16:09:00|3607.1|3601.1|3608.1|3602.1|3608.1|3602.1|3607.1|3601.1|3
1643904550000|2022-02-03 16:09:10|3608.6|3602.6|3609.8|3603.8|3609.8|3603.8|3608.6|3602.6|4
1643904560000|2022-02-03 16:09:20|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|3
1643904570000|2022-02-03 16:09:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643904580000|2022-02-03 16:09:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1643904590000|2022-02-03 16:09:50|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|3
1643904600000|2022-02-03 16:10:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643904610000|2022-02-03 16:10:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643904620000|2022-02-03 16:10:20|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|2
1643904640000|2022-02-03 16:10:40|3609|3603|3608.6|3602.6|3609|3603|3608.6|3602.6|3
1643904650000|2022-02-03 16:10:50|3608.1|3602.1|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|2
1643904660000|2022-02-03 16:11:00|3607.6|3601.6|3607|3601|3607.6|3601.6|3607|3601|3
1643904680000|2022-02-03 16:11:20|3607.6|3601.6|3608.4|3602.4|3608.4|3602.4|3607.6|3601.6|2
1643904690000|2022-02-03 16:11:30|3608.3|3602.3|3608.1|3602.1|3608.3|3602.3|3608.1|3602.1|2
1643904740000|2022-02-03 16:12:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1643904790000|2022-02-03 16:13:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643904810000|2022-02-03 16:13:30|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1643904870000|2022-02-03 16:14:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643904880000|2022-02-03 16:14:40|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1643904900000|2022-02-03 16:15:00|3610.1|3604.1|3608.5|3602.5|3610.1|3604.1|3608.5|3602.5|4
1643904920000|2022-02-03 16:15:20|3608.4|3602.4|3608.3|3602.3|3608.4|3602.4|3608.3|3602.3|2
1643904930000|2022-02-03 16:15:30|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1643904950000|2022-02-03 16:15:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1643904970000|2022-02-03 16:16:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643905000000|2022-02-03 16:16:40|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1643905010000|2022-02-03 16:16:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643905020000|2022-02-03 16:17:00|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|2
1643905030000|2022-02-03 16:17:10|3606.5|3600.5|3605.9|3599.9|3606.5|3600.5|3605.9|3599.9|3
1643905050000|2022-02-03 16:17:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643905100000|2022-02-03 16:18:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643905120000|2022-02-03 16:18:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1643905170000|2022-02-03 16:19:30|3607.1|3601.1|3607.8|3601.8|3607.8|3601.8|3607.1|3601.1|3
1643905180000|2022-02-03 16:19:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|6
1643905200000|2022-02-03 16:20:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643905250000|2022-02-03 16:20:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643905300000|2022-02-03 16:21:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|3
1643905310000|2022-02-03 16:21:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643905320000|2022-02-03 16:22:00|3608|3602|3606.3|3600.3|3608|3602|3606.3|3600.3|3
1643905380000|2022-02-03 16:23:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643905420000|2022-02-03 16:23:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1643905430000|2022-02-03 16:23:50|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|3
1643905470000|2022-02-03 16:24:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1643905500000|2022-02-03 16:25:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643905520000|2022-02-03 16:25:20|3606|3600|3606|3600|3606.4|3600.4|3606|3600|3
1643905530000|2022-02-03 16:25:30|3606.6|3600.6|3608|3602|3608|3602|3606.6|3600.6|3
1643905550000|2022-02-03 16:25:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643905580000|2022-02-03 16:26:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1643905590000|2022-02-03 16:26:30|3607.9|3601.9|3608|3602|3608|3602|3607.1|3601.1|7
1643905600000|2022-02-03 16:26:40|3607.9|3601.9|3608|3602|3608|3602|3607.9|3601.9|2
1643905670000|2022-02-03 16:27:50|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|3
1643905680000|2022-02-03 16:28:00|3608.5|3602.5|3606.5|3600.5|3608.6|3602.6|3606.4|3600.4|5
1643905690000|2022-02-03 16:28:10|3606.8|3600.8|3607.4|3601.4|3607.4|3601.4|3606.8|3600.8|3
1643905700000|2022-02-03 16:28:20|3607.5|3601.5|3609.1|3603.1|3609.8|3603.8|3607.5|3601.5|4
1643905710000|2022-02-03 16:28:30|3609.5|3603.5|3609.4|3603.4|3610|3604|3609.4|3603.4|5
1643905720000|2022-02-03 16:28:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643905730000|2022-02-03 16:28:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1643905740000|2022-02-03 16:29:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643905750000|2022-02-03 16:29:10|3608.4|3602.4|3608.3|3602.3|3608.4|3602.4|3608|3602|4
1643905760000|2022-02-03 16:29:20|3609.1|3603.1|3610.4|3604.4|3610.4|3604.4|3609.1|3603.1|3
1643905780000|2022-02-03 16:29:40|3611.3|3605.3|3609|3603|3611.5|3605.5|3609|3603|6
1643905790000|2022-02-03 16:29:50|3609.3|3603.3|3608|3602|3609.3|3603.3|3608|3602|4
1643905800000|2022-02-03 16:30:00|3608.5|3602.5|3609|3603|3609.1|3603.1|3608.5|3602.5|5
1643905810000|2022-02-03 16:30:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643905820000|2022-02-03 16:30:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643905830000|2022-02-03 16:30:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643905840000|2022-02-03 16:30:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.1|3604.1|3
1643905860000|2022-02-03 16:31:00|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1643905870000|2022-02-03 16:31:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1643905880000|2022-02-03 16:31:20|3611.1|3605.1|3611.5|3605.5|3611.5|3605.5|3611.1|3605.1|3
1643905890000|2022-02-03 16:31:30|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|4
1643905900000|2022-02-03 16:31:40|3612|3606|3609.9|3603.9|3612|3606|3609.9|3603.9|5
1643905910000|2022-02-03 16:31:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643905920000|2022-02-03 16:32:00|3609.4|3603.4|3607.8|3601.8|3609.4|3603.4|3607.8|3601.8|7
1643905930000|2022-02-03 16:32:10|3607.5|3601.5|3607.8|3601.8|3607.9|3601.9|3607.3|3601.3|8
1643905940000|2022-02-03 16:32:20|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|3
1643905950000|2022-02-03 16:32:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643905960000|2022-02-03 16:32:40|3608.9|3602.9|3609.6|3603.6|3610.6|3604.6|3608.9|3602.9|5
1643905980000|2022-02-03 16:33:00|3609.8|3603.8|3609.4|3603.4|3609.8|3603.8|3609.4|3603.4|3
1643905990000|2022-02-03 16:33:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643906000000|2022-02-03 16:33:20|3609.4|3603.4|3610.8|3604.8|3610.8|3604.8|3609.4|3603.4|5
1643906010000|2022-02-03 16:33:30|3611.1|3605.1|3610.6|3604.6|3611.6|3605.6|3610.6|3604.6|3
1643906030000|2022-02-03 16:33:50|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643906040000|2022-02-03 16:34:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643906060000|2022-02-03 16:34:20|3610.8|3604.8|3609.3|3603.3|3610.8|3604.8|3609.3|3603.3|3
1643906070000|2022-02-03 16:34:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643906080000|2022-02-03 16:34:40|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|4
1643906090000|2022-02-03 16:34:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643906120000|2022-02-03 16:35:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643906130000|2022-02-03 16:35:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643906140000|2022-02-03 16:35:40|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|3
1643906150000|2022-02-03 16:35:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643906160000|2022-02-03 16:36:00|3610.3|3604.3|3610.4|3604.4|3610.4|3604.4|3609.8|3603.8|3
1643906170000|2022-02-03 16:36:10|3609.5|3603.5|3609.1|3603.1|3609.5|3603.5|3609.1|3603.1|2
1643906180000|2022-02-03 16:36:20|3609.6|3603.6|3610|3604|3610|3604|3609.6|3603.6|3
1643906190000|2022-02-03 16:36:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|2
1643906200000|2022-02-03 16:36:40|3609|3603|3609.4|3603.4|3609.4|3603.4|3609|3603|3
1643906210000|2022-02-03 16:36:50|3609.6|3603.6|3610|3604|3610|3604|3609.6|3603.6|3
1643906220000|2022-02-03 16:37:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643906230000|2022-02-03 16:37:10|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3610.3|3604.3|2
1643906260000|2022-02-03 16:37:40|3610.1|3604.1|3610.3|3604.3|3610.3|3604.3|3610.1|3604.1|2
1643906310000|2022-02-03 16:38:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643906320000|2022-02-03 16:38:40|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643906350000|2022-02-03 16:39:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643906360000|2022-02-03 16:39:20|3610.8|3604.8|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|2
1643906390000|2022-02-03 16:39:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643906400000|2022-02-03 16:40:00|3609.1|3603.1|3610|3604|3610|3604|3608.9|3602.9|4
1643906410000|2022-02-03 16:40:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|4
1643906420000|2022-02-03 16:40:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643906450000|2022-02-03 16:40:50|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1643906460000|2022-02-03 16:41:00|3610.6|3604.6|3610.3|3604.3|3610.6|3604.6|3610.3|3604.3|2
1643906480000|2022-02-03 16:41:20|3610.5|3604.5|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1643906500000|2022-02-03 16:41:40|3610.1|3604.1|3610.3|3604.3|3610.4|3604.4|3609.6|3603.6|6
1643906520000|2022-02-03 16:42:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643906530000|2022-02-03 16:42:10|3609.8|3603.8|3608.5|3602.5|3609.8|3603.8|3608.5|3602.5|3
1643906540000|2022-02-03 16:42:20|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1643906550000|2022-02-03 16:42:30|3609.3|3603.3|3608.9|3602.9|3609.3|3603.3|3608.9|3602.9|2
1643906560000|2022-02-03 16:42:40|3609|3603|3610.6|3604.6|3610.9|3604.9|3609|3603|7
1643906570000|2022-02-03 16:42:50|3610.3|3604.3|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|4
1643906580000|2022-02-03 16:43:00|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610|3604|4
1643906590000|2022-02-03 16:43:10|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1643906620000|2022-02-03 16:43:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1643906630000|2022-02-03 16:43:50|3611.6|3605.6|3612|3606|3612|3606|3611.6|3605.6|4
1643906640000|2022-02-03 16:44:00|3611.9|3605.9|3610.8|3604.8|3611.9|3605.9|3610.8|3604.8|4
1643906650000|2022-02-03 16:44:10|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1643906660000|2022-02-03 16:44:20|3610.4|3604.4|3610|3604|3610.4|3604.4|3610|3604|2
1643906680000|2022-02-03 16:44:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643906690000|2022-02-03 16:44:50|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1643906700000|2022-02-03 16:45:00|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1643906720000|2022-02-03 16:45:20|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|2
1643906730000|2022-02-03 16:45:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1643906740000|2022-02-03 16:45:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643906750000|2022-02-03 16:45:50|3608.4|3602.4|3608.8|3602.8|3609.5|3603.5|3608.4|3602.4|4
1643906760000|2022-02-03 16:46:00|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|4
1643906780000|2022-02-03 16:46:20|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|2
1643906790000|2022-02-03 16:46:30|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|2
1643906800000|2022-02-03 16:46:40|3609.5|3603.5|3611|3605|3611|3605|3609.5|3603.5|3
1643906810000|2022-02-03 16:46:50|3610.6|3604.6|3609.8|3603.8|3611.5|3605.5|3609.8|3603.8|5
1643906820000|2022-02-03 16:47:00|3609.5|3603.5|3609.4|3603.4|3609.5|3603.5|3609|3603|3
1643906830000|2022-02-03 16:47:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643906840000|2022-02-03 16:47:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1643906860000|2022-02-03 16:47:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643906870000|2022-02-03 16:47:50|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|3
1643906880000|2022-02-03 16:48:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1643906890000|2022-02-03 16:48:10|3609.9|3603.9|3610.8|3604.8|3610.8|3604.8|3609.9|3603.9|2
1643906900000|2022-02-03 16:48:20|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|4
1643906910000|2022-02-03 16:48:30|3611.8|3605.8|3610.3|3604.3|3612.3|3606.3|3610.3|3604.3|6
1643906920000|2022-02-03 16:48:40|3609.4|3603.4|3609.5|3603.5|3609.5|3603.5|3608.9|3602.9|5
1643906930000|2022-02-03 16:48:50|3609.1|3603.1|3609.8|3603.8|3609.8|3603.8|3609.1|3603.1|3
1643906940000|2022-02-03 16:49:00|3610|3604|3610|3604|3610|3604|3609.4|3603.4|5
1643906950000|2022-02-03 16:49:10|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1643906960000|2022-02-03 16:49:20|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|2
1643906970000|2022-02-03 16:49:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643906980000|2022-02-03 16:49:40|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|4
1643907000000|2022-02-03 16:50:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643907010000|2022-02-03 16:50:10|3610.1|3604.1|3610|3604|3610.1|3604.1|3610|3604|2
1643907020000|2022-02-03 16:50:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643907050000|2022-02-03 16:50:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643907060000|2022-02-03 16:51:00|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|3
1643907070000|2022-02-03 16:51:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643907080000|2022-02-03 16:51:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643907090000|2022-02-03 16:51:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643907100000|2022-02-03 16:51:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1643907110000|2022-02-03 16:51:50|3611.1|3605.1|3611.5|3605.5|3611.5|3605.5|3611.1|3605.1|2
1643907120000|2022-02-03 16:52:00|3611.4|3605.4|3611|3605|3612|3606|3611|3605|5
1643907130000|2022-02-03 16:52:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1643907140000|2022-02-03 16:52:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643907150000|2022-02-03 16:52:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1643907160000|2022-02-03 16:52:40|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.5|3603.5|2
1643907170000|2022-02-03 16:52:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643907180000|2022-02-03 16:53:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1643907190000|2022-02-03 16:53:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643907200000|2022-02-03 16:53:20|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.3|3603.3|4
1643907210000|2022-02-03 16:53:30|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1643907220000|2022-02-03 16:53:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1643907230000|2022-02-03 16:53:50|3609.1|3603.1|3610.5|3604.5|3610.5|3604.5|3609.1|3603.1|4
1643907240000|2022-02-03 16:54:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1643907250000|2022-02-03 16:54:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643907260000|2022-02-03 16:54:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643907270000|2022-02-03 16:54:30|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|2
1643907280000|2022-02-03 16:54:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643907300000|2022-02-03 16:55:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.3|3603.3|5
1643907310000|2022-02-03 16:55:10|3610.8|3604.8|3612|3606|3612|3606|3610.8|3604.8|5
1643907320000|2022-02-03 16:55:20|3612.1|3606.1|3611.8|3605.8|3612.1|3606.1|3611.8|3605.8|2
1643907340000|2022-02-03 16:55:40|3611.9|3605.9|3612|3606|3612|3606|3611.9|3605.9|2
1643907350000|2022-02-03 16:55:50|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|3
1643907360000|2022-02-03 16:56:00|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.3|3604.3|3
1643907390000|2022-02-03 16:56:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643907400000|2022-02-03 16:56:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643907410000|2022-02-03 16:56:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1643907420000|2022-02-03 16:57:00|3611.3|3605.3|3609.9|3603.9|3611.3|3605.3|3609.9|3603.9|2
1643907440000|2022-02-03 16:57:20|3610.3|3604.3|3610.6|3604.6|3610.6|3604.6|3610.3|3604.3|2
1643907450000|2022-02-03 16:57:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1643907460000|2022-02-03 16:57:40|3610.6|3604.6|3610|3604|3610.6|3604.6|3609.9|3603.9|3
1643907470000|2022-02-03 16:57:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643907480000|2022-02-03 16:58:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643907500000|2022-02-03 16:58:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643907510000|2022-02-03 16:58:30|3611|3605|3610.4|3604.4|3611|3605|3610.4|3604.4|3
1643907540000|2022-02-03 16:59:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.1|3603.1|3
1643907550000|2022-02-03 16:59:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643907560000|2022-02-03 16:59:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643907570000|2022-02-03 16:59:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1643907580000|2022-02-03 16:59:40|3610|3604|3608.3|3602.3|3610|3604|3608.3|3602.3|4
1643907590000|2022-02-03 16:59:50|3608|3602|3608|3602|3608.3|3602.3|3608|3602|3
1643907600000|2022-02-03 17:00:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1643907620000|2022-02-03 17:00:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643907640000|2022-02-03 17:00:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643907720000|2022-02-03 17:02:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1643907740000|2022-02-03 17:02:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643907780000|2022-02-03 17:03:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1643907830000|2022-02-03 17:03:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643907880000|2022-02-03 17:04:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1643907920000|2022-02-03 17:05:20|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1643908000000|2022-02-03 17:06:40|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|5
1643908010000|2022-02-03 17:06:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1643908020000|2022-02-03 17:07:00|3606.5|3600.5|3607.1|3601.1|3607.1|3601.1|3606.5|3600.5|2
1643908030000|2022-02-03 17:07:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643908050000|2022-02-03 17:07:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1643908060000|2022-02-03 17:07:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1643908080000|2022-02-03 17:08:00|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1643908090000|2022-02-03 17:08:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1643908100000|2022-02-03 17:08:20|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643908110000|2022-02-03 17:08:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1643908120000|2022-02-03 17:08:40|3606.1|3600.1|3607|3601|3607|3601|3606.1|3600.1|2
1643908170000|2022-02-03 17:09:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1643908180000|2022-02-03 17:09:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643908240000|2022-02-03 17:10:40|3608.1|3602.1|3607.3|3601.3|3608.1|3602.1|3607.3|3601.3|4
1643908270000|2022-02-03 17:11:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643908280000|2022-02-03 17:11:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643908340000|2022-02-03 17:12:20|3607.6|3601.6|3608.3|3602.3|3608.3|3602.3|3607.6|3601.6|2
1643908350000|2022-02-03 17:12:30|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1643908560000|2022-02-03 17:16:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1643908700000|2022-02-03 17:18:20|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1643908810000|2022-02-03 17:20:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1643908880000|2022-02-03 17:21:20|3609.4|3603.4|3610.6|3604.6|3610.6|3604.6|3609.4|3603.4|2
1643908890000|2022-02-03 17:21:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643908900000|2022-02-03 17:21:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643908910000|2022-02-03 17:21:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643908920000|2022-02-03 17:22:00|3610.6|3604.6|3610.8|3604.8|3610.9|3604.9|3610.6|3604.6|3
1643909230000|2022-02-03 17:27:10|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|2
1643909260000|2022-02-03 17:27:40|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|2
1643909270000|2022-02-03 17:27:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643909280000|2022-02-03 17:28:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643909300000|2022-02-03 17:28:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643909420000|2022-02-03 17:30:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643909460000|2022-02-03 17:31:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643909580000|2022-02-03 17:33:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1643909590000|2022-02-03 17:33:10|3610.9|3604.9|3610.5|3604.5|3610.9|3604.9|3610.3|3604.3|3
1643909650000|2022-02-03 17:34:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1643909720000|2022-02-03 17:35:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1643909780000|2022-02-03 17:36:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1643909810000|2022-02-03 17:36:50|3611.9|3605.9|3611.5|3605.5|3611.9|3605.9|3610.8|3604.8|5
1643909820000|2022-02-03 17:37:00|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|3
1643909860000|2022-02-03 17:37:40|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|2
1643909870000|2022-02-03 17:37:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643909930000|2022-02-03 17:38:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1643909960000|2022-02-03 17:39:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643909990000|2022-02-03 17:39:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643910060000|2022-02-03 17:41:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643910080000|2022-02-03 17:41:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|4
1643910130000|2022-02-03 17:42:10|3610.8|3604.8|3611.1|3605.1|3611.1|3605.1|3610.8|3604.8|2
1643910150000|2022-02-03 17:42:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643910220000|2022-02-03 17:43:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643910290000|2022-02-03 17:44:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1643910310000|2022-02-03 17:45:10|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|3
1643910350000|2022-02-03 17:45:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643910410000|2022-02-03 17:46:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1643910430000|2022-02-03 17:47:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643910470000|2022-02-03 17:47:50|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|2
1643910480000|2022-02-03 17:48:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1643910600000|2022-02-03 17:50:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1643910640000|2022-02-03 17:50:40|3610.5|3604.5|3609.5|3603.5|3610.5|3604.5|3609.5|3603.5|2
1643910670000|2022-02-03 17:51:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1643910690000|2022-02-03 17:51:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1643910710000|2022-02-03 17:51:50|3609|3603|3609.4|3603.4|3609.4|3603.4|3609|3603|2
1643910780000|2022-02-03 17:53:00|3609.6|3603.6|3609.8|3603.8|3609.8|3603.8|3609.6|3603.6|2
1643910840000|2022-02-03 17:54:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1643910900000|2022-02-03 17:55:00|3609.6|3603.6|3609.5|3603.5|3609.6|3603.6|3609.5|3603.5|2
1643910910000|2022-02-03 17:55:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1643911140000|2022-02-03 17:59:00|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1643936520000|2022-02-04 01:02:00|3614.6|3608.6|3615.9|3609.9|3615.9|3609.9|3614.6|3608.6|2
1643936530000|2022-02-04 01:02:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643936580000|2022-02-04 01:03:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643936590000|2022-02-04 01:03:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643936760000|2022-02-04 01:06:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643937250000|2022-02-04 01:14:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643937300000|2022-02-04 01:15:00|3614.6|3608.6|3615.6|3609.6|3615.6|3609.6|3614.6|3608.6|3
1643937350000|2022-02-04 01:15:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643937420000|2022-02-04 01:17:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643937430000|2022-02-04 01:17:10|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|2
1643937590000|2022-02-04 01:19:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643937960000|2022-02-04 01:26:00|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|3
1643938180000|2022-02-04 01:29:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643938400000|2022-02-04 01:33:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643938500000|2022-02-04 01:35:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1643938510000|2022-02-04 01:35:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643938760000|2022-02-04 01:39:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643938780000|2022-02-04 01:39:40|3610.9|3604.9|3607.8|3601.8|3610.9|3604.9|3607.8|3601.8|4
1643938790000|2022-02-04 01:39:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643938850000|2022-02-04 01:40:50|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643939070000|2022-02-04 01:44:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939080000|2022-02-04 01:44:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643939560000|2022-02-04 01:52:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939580000|2022-02-04 01:53:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643939610000|2022-02-04 01:53:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939640000|2022-02-04 01:54:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643939690000|2022-02-04 01:54:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939700000|2022-02-04 01:55:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1643939730000|2022-02-04 01:55:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939750000|2022-02-04 01:55:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643939820000|2022-02-04 01:57:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643939850000|2022-02-04 01:57:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643940000000|2022-02-04 02:00:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643940010000|2022-02-04 02:00:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1643940030000|2022-02-04 02:00:30|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1643940180000|2022-02-04 02:03:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1643940230000|2022-02-04 02:03:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1643940360000|2022-02-04 02:06:00|3608.4|3602.4|3609.1|3603.1|3609.1|3603.1|3608.4|3602.4|3
1643940480000|2022-02-04 02:08:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643940530000|2022-02-04 02:08:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1643940560000|2022-02-04 02:09:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1643940580000|2022-02-04 02:09:40|3609.9|3603.9|3612.9|3606.9|3612.9|3606.9|3609.9|3603.9|5
1643940590000|2022-02-04 02:09:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643940600000|2022-02-04 02:10:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643940630000|2022-02-04 02:10:30|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|2
1643940660000|2022-02-04 02:11:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1643940720000|2022-02-04 02:12:00|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.9|3605.9|4
1643940740000|2022-02-04 02:12:20|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|2
1643940750000|2022-02-04 02:12:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643940760000|2022-02-04 02:12:40|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|2
1643940780000|2022-02-04 02:13:00|3612.4|3606.4|3613.6|3607.6|3613.6|3607.6|3612.4|3606.4|2
1643940840000|2022-02-04 02:14:00|3612.6|3606.6|3613.6|3607.6|3613.6|3607.6|3612.4|3606.4|6
1643940860000|2022-02-04 02:14:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643940890000|2022-02-04 02:14:50|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1643940910000|2022-02-04 02:15:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643941650000|2022-02-04 02:27:30|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643941840000|2022-02-04 02:30:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643942040000|2022-02-04 02:34:00|3613.9|3607.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|2
1643942290000|2022-02-04 02:38:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643942570000|2022-02-04 02:42:50|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1643942580000|2022-02-04 02:43:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643942590000|2022-02-04 02:43:10|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|2
1643942610000|2022-02-04 02:43:30|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1643942620000|2022-02-04 02:43:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1643942630000|2022-02-04 02:43:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1643942790000|2022-02-04 02:46:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1643943880000|2022-02-04 03:04:40|3610.4|3604.4|3608.6|3602.6|3610.4|3604.4|3608.6|3602.6|2
1643943920000|2022-02-04 03:05:20|3609.1|3603.1|3610.4|3604.4|3610.4|3604.4|3609.1|3603.1|2
1643943950000|2022-02-04 03:05:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1643944010000|2022-02-04 03:06:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1643944200000|2022-02-04 03:10:00|3611.4|3605.4|3614.1|3608.1|3614.4|3608.4|3611.4|3605.4|3
1643944310000|2022-02-04 03:11:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643944400000|2022-02-04 03:13:20|3615.4|3609.4|3617.6|3611.6|3617.6|3611.6|3615.4|3609.4|2
1643944440000|2022-02-04 03:14:00|3617.1|3611.1|3615.1|3609.1|3617.1|3611.1|3615.1|3609.1|2
1643944450000|2022-02-04 03:14:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643944560000|2022-02-04 03:16:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|2
1643944580000|2022-02-04 03:16:20|3615.1|3609.1|3613.4|3607.4|3615.1|3609.1|3613.4|3607.4|2
1643944650000|2022-02-04 03:17:30|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|2
1643944660000|2022-02-04 03:17:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643944680000|2022-02-04 03:18:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643944990000|2022-02-04 03:23:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643945010000|2022-02-04 03:23:30|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1643945100000|2022-02-04 03:25:00|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|3
1643945140000|2022-02-04 03:25:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643945220000|2022-02-04 03:27:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643945280000|2022-02-04 03:28:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643945360000|2022-02-04 03:29:20|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1643945400000|2022-02-04 03:30:00|3614.9|3608.9|3616.6|3610.6|3616.6|3610.6|3614.9|3608.9|4
1643945420000|2022-02-04 03:30:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1643945460000|2022-02-04 03:31:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1643945490000|2022-02-04 03:31:30|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1643945520000|2022-02-04 03:32:00|3614.1|3608.1|3612.1|3606.1|3614.1|3608.1|3612.1|3606.1|4
1643945540000|2022-02-04 03:32:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643945580000|2022-02-04 03:33:00|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1643945610000|2022-02-04 03:33:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643945620000|2022-02-04 03:33:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643945640000|2022-02-04 03:34:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643945690000|2022-02-04 03:34:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1643945700000|2022-02-04 03:35:00|3613.1|3607.1|3614.1|3608.1|3614.6|3608.6|3613.1|3607.1|3
1643945710000|2022-02-04 03:35:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1643945720000|2022-02-04 03:35:20|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1643945860000|2022-02-04 03:37:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643945880000|2022-02-04 03:38:00|3614.1|3608.1|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1643946000000|2022-02-04 03:40:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643946050000|2022-02-04 03:40:50|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1643946060000|2022-02-04 03:41:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643946110000|2022-02-04 03:41:50|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1643946120000|2022-02-04 03:42:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1643946460000|2022-02-04 03:47:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643946470000|2022-02-04 03:47:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1643946480000|2022-02-04 03:48:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643946540000|2022-02-04 03:49:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643946780000|2022-02-04 03:53:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643946800000|2022-02-04 03:53:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643946910000|2022-02-04 03:55:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643946960000|2022-02-04 03:56:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643947080000|2022-02-04 03:58:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643947200000|2022-02-04 04:00:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643947330000|2022-02-04 04:02:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1643947380000|2022-02-04 04:03:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643947490000|2022-02-04 04:04:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643947500000|2022-02-04 04:05:00|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|2
1643947510000|2022-02-04 04:05:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643947560000|2022-02-04 04:06:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643947700000|2022-02-04 04:08:20|3614.4|3608.4|3613.6|3607.6|3614.4|3608.4|3613.6|3607.6|2
1643947710000|2022-02-04 04:08:30|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1643947770000|2022-02-04 04:09:30|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1643947800000|2022-02-04 04:10:00|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1643947810000|2022-02-04 04:10:10|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1643947910000|2022-02-04 04:11:50|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1643947970000|2022-02-04 04:12:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643948040000|2022-02-04 04:14:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643948070000|2022-02-04 04:14:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643948100000|2022-02-04 04:15:00|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|5
1643948110000|2022-02-04 04:15:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643948160000|2022-02-04 04:16:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643948220000|2022-02-04 04:17:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643948340000|2022-02-04 04:19:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1643948400000|2022-02-04 04:20:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1643948460000|2022-02-04 04:21:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|7
1643948510000|2022-02-04 04:21:50|3614.4|3608.4|3613.4|3607.4|3614.4|3608.4|3613.4|3607.4|2
1643948530000|2022-02-04 04:22:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643948550000|2022-02-04 04:22:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643948560000|2022-02-04 04:22:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643948610000|2022-02-04 04:23:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643948700000|2022-02-04 04:25:00|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|3
1643948710000|2022-02-04 04:25:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643948750000|2022-02-04 04:25:50|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1643948880000|2022-02-04 04:28:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643949000000|2022-02-04 04:30:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643949040000|2022-02-04 04:30:40|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|2
1643949100000|2022-02-04 04:31:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643949120000|2022-02-04 04:32:00|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|3
1643949150000|2022-02-04 04:32:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643949200000|2022-02-04 04:33:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643949720000|2022-02-04 04:42:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643950270000|2022-02-04 04:51:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643950320000|2022-02-04 04:52:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643950380000|2022-02-04 04:53:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643950390000|2022-02-04 04:53:10|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1643950420000|2022-02-04 04:53:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643950480000|2022-02-04 04:54:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643950490000|2022-02-04 04:54:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643950550000|2022-02-04 04:55:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643950630000|2022-02-04 04:57:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643950680000|2022-02-04 04:58:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643950790000|2022-02-04 04:59:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643950800000|2022-02-04 05:00:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1643950910000|2022-02-04 05:01:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643951070000|2022-02-04 05:04:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951130000|2022-02-04 05:05:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643951180000|2022-02-04 05:06:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951240000|2022-02-04 05:07:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643951400000|2022-02-04 05:10:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951790000|2022-02-04 05:16:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643951900000|2022-02-04 05:18:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643951970000|2022-02-04 05:19:30|3617.6|3611.6|3616.4|3610.4|3617.6|3611.6|3616.4|3610.4|2
1643951990000|2022-02-04 05:19:50|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643952120000|2022-02-04 05:22:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643952250000|2022-02-04 05:24:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643952290000|2022-02-04 05:24:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643952300000|2022-02-04 05:25:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643952360000|2022-02-04 05:26:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643952400000|2022-02-04 05:26:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1643952420000|2022-02-04 05:27:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643952450000|2022-02-04 05:27:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643952480000|2022-02-04 05:28:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643952510000|2022-02-04 05:28:30|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|2
1643952670000|2022-02-04 05:31:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643952680000|2022-02-04 05:31:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643952850000|2022-02-04 05:34:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643952970000|2022-02-04 05:36:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643953030000|2022-02-04 05:37:10|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|2
1643953160000|2022-02-04 05:39:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643953260000|2022-02-04 05:41:00|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1643953360000|2022-02-04 05:42:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643953420000|2022-02-04 05:43:40|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1643953630000|2022-02-04 05:47:10|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|2
1643953920000|2022-02-04 05:52:00|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|2
1643954030000|2022-02-04 05:53:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643954060000|2022-02-04 05:54:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643954100000|2022-02-04 05:55:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1643954110000|2022-02-04 05:55:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643954170000|2022-02-04 05:56:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643954220000|2022-02-04 05:57:00|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1643954260000|2022-02-04 05:57:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643954270000|2022-02-04 05:57:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643954280000|2022-02-04 05:58:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643954300000|2022-02-04 05:58:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643954310000|2022-02-04 05:58:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643954330000|2022-02-04 05:58:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643954350000|2022-02-04 05:59:10|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.6|3610.6|5
1643954360000|2022-02-04 05:59:20|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1643954370000|2022-02-04 05:59:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1643954380000|2022-02-04 05:59:40|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|5
1643954420000|2022-02-04 06:00:20|3617.4|3611.4|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|4
1643954440000|2022-02-04 06:00:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643954470000|2022-02-04 06:01:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1643954490000|2022-02-04 06:01:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1643954500000|2022-02-04 06:01:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643954510000|2022-02-04 06:01:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643954530000|2022-02-04 06:02:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643954570000|2022-02-04 06:02:50|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|4
1643954600000|2022-02-04 06:03:20|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|6
1643954610000|2022-02-04 06:03:30|3617.4|3611.4|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|4
1643954630000|2022-02-04 06:03:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643954640000|2022-02-04 06:04:00|3617.4|3611.4|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|4
1643954650000|2022-02-04 06:04:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1643954710000|2022-02-04 06:05:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643954750000|2022-02-04 06:05:50|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1643954760000|2022-02-04 06:06:00|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3614.6|3608.6|7
1643954770000|2022-02-04 06:06:10|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1643954780000|2022-02-04 06:06:20|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|4
1643954790000|2022-02-04 06:06:30|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1643954830000|2022-02-04 06:07:10|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|2
1643954850000|2022-02-04 06:07:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.4|3608.4|3
1643954880000|2022-02-04 06:08:00|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|2
1643954900000|2022-02-04 06:08:20|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.4|3608.4|5
1643954910000|2022-02-04 06:08:30|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|5
1643954930000|2022-02-04 06:08:50|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1643954940000|2022-02-04 06:09:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643954950000|2022-02-04 06:09:10|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|8
1643954960000|2022-02-04 06:09:20|3615.1|3609.1|3616.1|3610.1|3616.1|3610.1|3615.1|3609.1|3
1643954980000|2022-02-04 06:09:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|3
1643954990000|2022-02-04 06:09:50|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1643955000000|2022-02-04 06:10:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1643955010000|2022-02-04 06:10:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643955020000|2022-02-04 06:10:20|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3615.9|3609.9|9
1643955040000|2022-02-04 06:10:40|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|5
1643955050000|2022-02-04 06:10:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643955080000|2022-02-04 06:11:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643955130000|2022-02-04 06:12:10|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3615.9|3609.9|2
1643955140000|2022-02-04 06:12:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|3
1643955150000|2022-02-04 06:12:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643955160000|2022-02-04 06:12:40|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|2
1643955170000|2022-02-04 06:12:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|3
1643955190000|2022-02-04 06:13:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643955210000|2022-02-04 06:13:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|3
1643955240000|2022-02-04 06:14:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643955250000|2022-02-04 06:14:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643955260000|2022-02-04 06:14:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643955270000|2022-02-04 06:14:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643955280000|2022-02-04 06:14:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643955310000|2022-02-04 06:15:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643955320000|2022-02-04 06:15:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643955360000|2022-02-04 06:16:00|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1643955380000|2022-02-04 06:16:20|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1643955450000|2022-02-04 06:17:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643955460000|2022-02-04 06:17:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643955480000|2022-02-04 06:18:00|3616.9|3610.9|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|2
1643955500000|2022-02-04 06:18:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643955520000|2022-02-04 06:18:40|3616.6|3610.6|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|3
1643955530000|2022-02-04 06:18:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643955540000|2022-02-04 06:19:00|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1643955550000|2022-02-04 06:19:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643955610000|2022-02-04 06:20:10|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643955650000|2022-02-04 06:20:50|3616.9|3610.9|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|4
1643955660000|2022-02-04 06:21:00|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1643955710000|2022-02-04 06:21:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643955840000|2022-02-04 06:24:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643955900000|2022-02-04 06:25:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643955910000|2022-02-04 06:25:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1643955940000|2022-02-04 06:25:40|3615.6|3609.6|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|7
1643955960000|2022-02-04 06:26:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1643956010000|2022-02-04 06:26:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643956030000|2022-02-04 06:27:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643956100000|2022-02-04 06:28:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643956110000|2022-02-04 06:28:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643956220000|2022-02-04 06:30:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643956230000|2022-02-04 06:30:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643956280000|2022-02-04 06:31:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643956350000|2022-02-04 06:32:30|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1643956390000|2022-02-04 06:33:10|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3613.9|3607.9|4
1643956490000|2022-02-04 06:34:50|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1643956550000|2022-02-04 06:35:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643956560000|2022-02-04 06:36:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643956670000|2022-02-04 06:37:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643956680000|2022-02-04 06:38:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643956730000|2022-02-04 06:38:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643956740000|2022-02-04 06:39:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643956750000|2022-02-04 06:39:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643956810000|2022-02-04 06:40:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643956840000|2022-02-04 06:40:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643956860000|2022-02-04 06:41:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643956900000|2022-02-04 06:41:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643956950000|2022-02-04 06:42:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643957020000|2022-02-04 06:43:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643957040000|2022-02-04 06:44:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643957070000|2022-02-04 06:44:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643957130000|2022-02-04 06:45:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643957160000|2022-02-04 06:46:00|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1643957210000|2022-02-04 06:46:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643957640000|2022-02-04 06:54:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643957940000|2022-02-04 06:59:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643957950000|2022-02-04 06:59:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643958000000|2022-02-04 07:00:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643958070000|2022-02-04 07:01:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1643958080000|2022-02-04 07:01:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643958320000|2022-02-04 07:05:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643958350000|2022-02-04 07:05:50|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|2
1643958380000|2022-02-04 07:06:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643958500000|2022-02-04 07:08:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643958550000|2022-02-04 07:09:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1643958590000|2022-02-04 07:09:50|3614.1|3608.1|3614.9|3608.9|3614.9|3608.9|3614.1|3608.1|2
1643958630000|2022-02-04 07:10:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643958670000|2022-02-04 07:11:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643958680000|2022-02-04 07:11:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643958760000|2022-02-04 07:12:40|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1643958780000|2022-02-04 07:13:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643958840000|2022-02-04 07:14:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643958900000|2022-02-04 07:15:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1643958930000|2022-02-04 07:15:30|3615.4|3609.4|3616.1|3610.1|3616.1|3610.1|3615.4|3609.4|2
1643958960000|2022-02-04 07:16:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643959000000|2022-02-04 07:16:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643959080000|2022-02-04 07:18:00|3615.4|3609.4|3614.1|3608.1|3615.4|3609.4|3614.1|3608.1|2
1643959160000|2022-02-04 07:19:20|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|3
1643959220000|2022-02-04 07:20:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1643959330000|2022-02-04 07:22:10|3613.6|3607.6|3614.6|3608.6|3614.6|3608.6|3613.6|3607.6|2
1643959380000|2022-02-04 07:23:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643959430000|2022-02-04 07:23:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643959450000|2022-02-04 07:24:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643959490000|2022-02-04 07:24:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643959540000|2022-02-04 07:25:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643959560000|2022-02-04 07:26:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1643959760000|2022-02-04 07:29:20|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1643959810000|2022-02-04 07:30:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643959850000|2022-02-04 07:30:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1643959860000|2022-02-04 07:31:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643959920000|2022-02-04 07:32:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643959940000|2022-02-04 07:32:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643959960000|2022-02-04 07:32:40|3616|3610|3617.1|3611.1|3617.1|3611.1|3616|3610|2
1643960020000|2022-02-04 07:33:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643960050000|2022-02-04 07:34:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643960060000|2022-02-04 07:34:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643960110000|2022-02-04 07:35:10|3616.9|3610.9|3617|3611|3617|3611|3616.8|3610.8|3
1643960120000|2022-02-04 07:35:20|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|3
1643960160000|2022-02-04 07:36:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1643960170000|2022-02-04 07:36:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1643960250000|2022-02-04 07:37:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1643960270000|2022-02-04 07:37:50|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|2
1643960310000|2022-02-04 07:38:30|3618.8|3612.8|3620.3|3614.3|3620.3|3614.3|3618.8|3612.8|2
1643960320000|2022-02-04 07:38:40|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1643960340000|2022-02-04 07:39:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643960350000|2022-02-04 07:39:10|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1643960360000|2022-02-04 07:39:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643960370000|2022-02-04 07:39:30|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|2
1643960380000|2022-02-04 07:39:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643960570000|2022-02-04 07:42:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643960590000|2022-02-04 07:43:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643960620000|2022-02-04 07:43:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1643960650000|2022-02-04 07:44:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1643960740000|2022-02-04 07:45:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643960760000|2022-02-04 07:46:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643960810000|2022-02-04 07:46:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643960830000|2022-02-04 07:47:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643960860000|2022-02-04 07:47:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643960960000|2022-02-04 07:49:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643961050000|2022-02-04 07:50:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643961060000|2022-02-04 07:51:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643961160000|2022-02-04 07:52:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643961170000|2022-02-04 07:52:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1643961180000|2022-02-04 07:53:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643961200000|2022-02-04 07:53:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643961300000|2022-02-04 07:55:00|3621.1|3615.1|3620.3|3614.3|3621.1|3615.1|3620.3|3614.3|4
1643961310000|2022-02-04 07:55:10|3620.4|3614.4|3620.8|3614.8|3620.8|3614.8|3620.4|3614.4|2
1643961340000|2022-02-04 07:55:40|3620.5|3614.5|3619.9|3613.9|3620.5|3614.5|3619.9|3613.9|3
1643961360000|2022-02-04 07:56:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643961380000|2022-02-04 07:56:20|3620.3|3614.3|3619.9|3613.9|3620.3|3614.3|3619.9|3613.9|2
1643961390000|2022-02-04 07:56:30|3619.6|3613.6|3618.9|3612.9|3619.6|3613.6|3618.8|3612.8|3
1643961400000|2022-02-04 07:56:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643961420000|2022-02-04 07:57:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643961440000|2022-02-04 07:57:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643961480000|2022-02-04 07:58:00|3618.9|3612.9|3620|3614|3620|3614|3618.9|3612.9|3
1643961490000|2022-02-04 07:58:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643961500000|2022-02-04 07:58:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643961560000|2022-02-04 07:59:20|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643961580000|2022-02-04 07:59:40|3621.1|3615.1|3620.4|3614.4|3621.1|3615.1|3620.4|3614.4|3
1643961590000|2022-02-04 07:59:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643961600000|2022-02-04 08:00:00|3621|3615|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|6
1643961610000|2022-02-04 08:00:10|3620.9|3614.9|3620.5|3614.5|3620.9|3614.9|3618.9|3612.9|8
1643961620000|2022-02-04 08:00:20|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643961630000|2022-02-04 08:00:30|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1643961640000|2022-02-04 08:00:40|3620.4|3614.4|3620.5|3614.5|3620.5|3614.5|3618.8|3612.8|6
1643961650000|2022-02-04 08:00:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643961660000|2022-02-04 08:01:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643961670000|2022-02-04 08:01:10|3620.1|3614.1|3618.5|3612.5|3620.1|3614.1|3618.5|3612.5|3
1643961680000|2022-02-04 08:01:20|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1643961700000|2022-02-04 08:01:40|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3615.6|3609.6|5
1643961710000|2022-02-04 08:01:50|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|3
1643961720000|2022-02-04 08:02:00|3617.4|3611.4|3617.1|3611.1|3618.1|3612.1|3617.1|3611.1|7
1643961730000|2022-02-04 08:02:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1643961740000|2022-02-04 08:02:20|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1643961770000|2022-02-04 08:02:50|3617.5|3611.5|3619|3613|3619|3613|3617.5|3611.5|5
1643961780000|2022-02-04 08:03:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643961790000|2022-02-04 08:03:10|3618.6|3612.6|3617.5|3611.5|3618.6|3612.6|3617.5|3611.5|2
1643961800000|2022-02-04 08:03:20|3617.8|3611.8|3616.8|3610.8|3618|3612|3616.8|3610.8|4
1643961830000|2022-02-04 08:03:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1643961920000|2022-02-04 08:05:20|3616.9|3610.9|3617|3611|3617|3611|3616.8|3610.8|3
1643961940000|2022-02-04 08:05:40|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|2
1643961950000|2022-02-04 08:05:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643961970000|2022-02-04 08:06:10|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1643961980000|2022-02-04 08:06:20|3616.5|3610.5|3616.8|3610.8|3617|3611|3616.5|3610.5|4
1643962010000|2022-02-04 08:06:50|3617|3611|3618.1|3612.1|3618.1|3612.1|3617|3611|4
1643962020000|2022-02-04 08:07:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1643962030000|2022-02-04 08:07:10|3617.6|3611.6|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|3
1643962060000|2022-02-04 08:07:40|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1643962070000|2022-02-04 08:07:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1643962090000|2022-02-04 08:08:10|3619.4|3613.4|3620|3614|3620|3614|3619.4|3613.4|2
1643962120000|2022-02-04 08:08:40|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.4|3613.4|3
1643962130000|2022-02-04 08:08:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1643962140000|2022-02-04 08:09:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1643962160000|2022-02-04 08:09:20|3619.1|3613.1|3619.4|3613.4|3620|3614|3619.1|3613.1|5
1643962210000|2022-02-04 08:10:10|3619.8|3613.8|3619.6|3613.6|3620|3614|3619.6|3613.6|3
1643962220000|2022-02-04 08:10:20|3619.4|3613.4|3619.8|3613.8|3619.8|3613.8|3619.4|3613.4|2
1643962250000|2022-02-04 08:10:50|3620.1|3614.1|3620.9|3614.9|3621|3615|3620.1|3614.1|5
1643962260000|2022-02-04 08:11:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643962270000|2022-02-04 08:11:10|3621|3615|3620.9|3614.9|3621|3615|3620.9|3614.9|2
1643962280000|2022-02-04 08:11:20|3620.6|3614.6|3620.3|3614.3|3620.6|3614.6|3619.9|3613.9|4
1643962300000|2022-02-04 08:11:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643962310000|2022-02-04 08:11:50|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1643962320000|2022-02-04 08:12:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643962330000|2022-02-04 08:12:10|3621.9|3615.9|3621.4|3615.4|3621.9|3615.9|3621.4|3615.4|3
1643962340000|2022-02-04 08:12:20|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1643962360000|2022-02-04 08:12:40|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1643962370000|2022-02-04 08:12:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643962380000|2022-02-04 08:13:00|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.4|3615.4|3
1643962390000|2022-02-04 08:13:10|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3621.4|3615.4|3
1643962400000|2022-02-04 08:13:20|3621.1|3615.1|3620.8|3614.8|3621.1|3615.1|3620.6|3614.6|3
1643962410000|2022-02-04 08:13:30|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.8|3614.8|4
1643962500000|2022-02-04 08:15:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643962510000|2022-02-04 08:15:10|3621|3615|3621|3615|3621.3|3615.3|3621|3615|4
1643962520000|2022-02-04 08:15:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643962530000|2022-02-04 08:15:30|3621|3615|3621.1|3615.1|3621.1|3615.1|3620.4|3614.4|6
1643962570000|2022-02-04 08:16:10|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1643962580000|2022-02-04 08:16:20|3621.5|3615.5|3621.1|3615.1|3621.5|3615.5|3621.1|3615.1|2
1643962620000|2022-02-04 08:17:00|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1643962630000|2022-02-04 08:17:10|3621.3|3615.3|3621.6|3615.6|3621.6|3615.6|3621.3|3615.3|2
1643962640000|2022-02-04 08:17:20|3621.4|3615.4|3621.8|3615.8|3621.8|3615.8|3621.4|3615.4|3
1643962650000|2022-02-04 08:17:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643962670000|2022-02-04 08:17:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|3
1643962680000|2022-02-04 08:18:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643962690000|2022-02-04 08:18:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|3
1643962700000|2022-02-04 08:18:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643962730000|2022-02-04 08:18:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643962740000|2022-02-04 08:19:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643962750000|2022-02-04 08:19:10|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|3
1643962760000|2022-02-04 08:19:20|3621.3|3615.3|3621.4|3615.4|3621.4|3615.4|3621.3|3615.3|2
1643962770000|2022-02-04 08:19:30|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|3
1643962780000|2022-02-04 08:19:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643962790000|2022-02-04 08:19:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643962810000|2022-02-04 08:20:10|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1643962860000|2022-02-04 08:21:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643962890000|2022-02-04 08:21:30|3621.3|3615.3|3621.6|3615.6|3621.6|3615.6|3621.3|3615.3|2
1643962970000|2022-02-04 08:22:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643963010000|2022-02-04 08:23:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643963070000|2022-02-04 08:24:30|3621.1|3615.1|3621|3615|3621.1|3615.1|3621|3615|2
1643963100000|2022-02-04 08:25:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643963120000|2022-02-04 08:25:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643963130000|2022-02-04 08:25:30|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643963140000|2022-02-04 08:25:40|3622.1|3616.1|3622.3|3616.3|3622.3|3616.3|3622.1|3616.1|2
1643963170000|2022-02-04 08:26:10|3622.1|3616.1|3621.1|3615.1|3622.1|3616.1|3621.1|3615.1|2
1643963180000|2022-02-04 08:26:20|3620.8|3614.8|3620.1|3614.1|3620.8|3614.8|3620.1|3614.1|3
1643963200000|2022-02-04 08:26:40|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643963220000|2022-02-04 08:27:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643963230000|2022-02-04 08:27:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643963240000|2022-02-04 08:27:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643963260000|2022-02-04 08:27:40|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|2
1643963300000|2022-02-04 08:28:20|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1643963310000|2022-02-04 08:28:30|3619|3613|3619.4|3613.4|3619.4|3613.4|3619|3613|3
1643963320000|2022-02-04 08:28:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643963330000|2022-02-04 08:28:50|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643963340000|2022-02-04 08:29:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.4|3613.4|3
1643963370000|2022-02-04 08:29:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643963380000|2022-02-04 08:29:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643963400000|2022-02-04 08:30:00|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1643963410000|2022-02-04 08:30:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643963430000|2022-02-04 08:30:30|3618.6|3612.6|3617.9|3611.9|3618.6|3612.6|3617.9|3611.9|2
1643963450000|2022-02-04 08:30:50|3618.3|3612.3|3617.6|3611.6|3618.3|3612.3|3617.6|3611.6|3
1643963460000|2022-02-04 08:31:00|3617.8|3611.8|3616.1|3610.1|3617.8|3611.8|3616.1|3610.1|7
1643963470000|2022-02-04 08:31:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1643963490000|2022-02-04 08:31:30|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1643963500000|2022-02-04 08:31:40|3615.4|3609.4|3616.1|3610.1|3616.6|3610.6|3615.4|3609.4|4
1643963560000|2022-02-04 08:32:40|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1643963570000|2022-02-04 08:32:50|3615.3|3609.3|3616.4|3610.4|3616.4|3610.4|3615.3|3609.3|2
1643963580000|2022-02-04 08:33:00|3616.9|3610.9|3616.8|3610.8|3617.1|3611.1|3616.8|3610.8|3
1643963590000|2022-02-04 08:33:10|3617.4|3611.4|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|2
1643963650000|2022-02-04 08:34:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643963660000|2022-02-04 08:34:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643963670000|2022-02-04 08:34:30|3618.1|3612.1|3619.3|3613.3|3619.3|3613.3|3618.1|3612.1|3
1643963680000|2022-02-04 08:34:40|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643963690000|2022-02-04 08:34:50|3620|3614|3619.1|3613.1|3620|3614|3619.1|3613.1|2
1643963710000|2022-02-04 08:35:10|3619.3|3613.3|3619.4|3613.4|3619.4|3613.4|3619.3|3613.3|2
1643963720000|2022-02-04 08:35:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643963850000|2022-02-04 08:37:30|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1643963910000|2022-02-04 08:38:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643963920000|2022-02-04 08:38:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643963940000|2022-02-04 08:39:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1643964030000|2022-02-04 08:40:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643964120000|2022-02-04 08:42:00|3619.6|3613.6|3620.3|3614.3|3620.3|3614.3|3619.6|3613.6|2
1643964130000|2022-02-04 08:42:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643964140000|2022-02-04 08:42:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643964150000|2022-02-04 08:42:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643964160000|2022-02-04 08:42:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643964190000|2022-02-04 08:43:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643964220000|2022-02-04 08:43:40|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|2
1643964270000|2022-02-04 08:44:30|3621.1|3615.1|3621.5|3615.5|3621.5|3615.5|3621.1|3615.1|3
1643964320000|2022-02-04 08:45:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643964340000|2022-02-04 08:45:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643964380000|2022-02-04 08:46:20|3621.4|3615.4|3620.5|3614.5|3621.4|3615.4|3620.5|3614.5|2
1643964390000|2022-02-04 08:46:30|3620.6|3614.6|3620.5|3614.5|3620.6|3614.6|3620.5|3614.5|2
1643964400000|2022-02-04 08:46:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643964420000|2022-02-04 08:47:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643964440000|2022-02-04 08:47:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643964490000|2022-02-04 08:48:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643964520000|2022-02-04 08:48:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643964570000|2022-02-04 08:49:30|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643964600000|2022-02-04 08:50:00|3620.1|3614.1|3620|3614|3620.1|3614.1|3620|3614|2
1643964610000|2022-02-04 08:50:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643964640000|2022-02-04 08:50:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1643964650000|2022-02-04 08:50:50|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1643964660000|2022-02-04 08:51:00|3620.9|3614.9|3620.5|3614.5|3620.9|3614.9|3620.5|3614.5|2
1643964670000|2022-02-04 08:51:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643964720000|2022-02-04 08:52:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643964780000|2022-02-04 08:53:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643964810000|2022-02-04 08:53:30|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1643964840000|2022-02-04 08:54:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643964870000|2022-02-04 08:54:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643964930000|2022-02-04 08:55:30|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|2
1643965070000|2022-02-04 08:57:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643965080000|2022-02-04 08:58:00|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643965100000|2022-02-04 08:58:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643965150000|2022-02-04 08:59:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643965160000|2022-02-04 08:59:20|3621.8|3615.8|3622.3|3616.3|3622.6|3616.6|3621.8|3615.8|4
1643965190000|2022-02-04 08:59:50|3621.6|3615.6|3622.1|3616.1|3622.9|3616.9|3621.6|3615.6|3
1643965200000|2022-02-04 09:00:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1643965210000|2022-02-04 09:00:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|3
1643965220000|2022-02-04 09:00:20|3621.5|3615.5|3620.6|3614.6|3621.5|3615.5|3620.5|3614.5|4
1643965230000|2022-02-04 09:00:30|3620.5|3614.5|3620.6|3614.6|3620.6|3614.6|3620.5|3614.5|2
1643965240000|2022-02-04 09:00:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643965260000|2022-02-04 09:01:00|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|3
1643965270000|2022-02-04 09:01:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643965280000|2022-02-04 09:01:20|3622|3616|3621.9|3615.9|3622|3616|3621.9|3615.9|2
1643965300000|2022-02-04 09:01:40|3622|3616|3622|3616|3622|3616|3622|3616|1
1643965310000|2022-02-04 09:01:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643965320000|2022-02-04 09:02:00|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1643965330000|2022-02-04 09:02:10|3621.9|3615.9|3622|3616|3622|3616|3621.6|3615.6|4
1643965350000|2022-02-04 09:02:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643965360000|2022-02-04 09:02:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643965370000|2022-02-04 09:02:50|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643965380000|2022-02-04 09:03:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965390000|2022-02-04 09:03:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1643965400000|2022-02-04 09:03:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643965410000|2022-02-04 09:03:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965430000|2022-02-04 09:03:50|3621.1|3615.1|3620.8|3614.8|3621.1|3615.1|3620.6|3614.6|3
1643965440000|2022-02-04 09:04:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1643965450000|2022-02-04 09:04:10|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1643965470000|2022-02-04 09:04:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965500000|2022-02-04 09:05:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643965520000|2022-02-04 09:05:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643965580000|2022-02-04 09:06:20|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1643965590000|2022-02-04 09:06:30|3621.9|3615.9|3620.6|3614.6|3621.9|3615.9|3620.4|3614.4|5
1643965600000|2022-02-04 09:06:40|3620.4|3614.4|3620.6|3614.6|3620.9|3614.9|3620.3|3614.3|5
1643965610000|2022-02-04 09:06:50|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620|3614|5
1643965620000|2022-02-04 09:07:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1643965630000|2022-02-04 09:07:10|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1643965640000|2022-02-04 09:07:20|3620.6|3614.6|3621.3|3615.3|3621.3|3615.3|3620.6|3614.6|8
1643965650000|2022-02-04 09:07:30|3621.5|3615.5|3621.9|3615.9|3621.9|3615.9|3621.5|3615.5|2
1643965660000|2022-02-04 09:07:40|3622.3|3616.3|3621.4|3615.4|3623.4|3617.4|3621.4|3615.4|6
1643965670000|2022-02-04 09:07:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643965680000|2022-02-04 09:08:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1643965690000|2022-02-04 09:08:10|3621.4|3615.4|3621.3|3615.3|3621.4|3615.4|3621.1|3615.1|3
1643965700000|2022-02-04 09:08:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965710000|2022-02-04 09:08:30|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1643965720000|2022-02-04 09:08:40|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|4
1643965730000|2022-02-04 09:08:50|3621.1|3615.1|3621|3615|3621.1|3615.1|3621|3615|2
1643965740000|2022-02-04 09:09:00|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1643965750000|2022-02-04 09:09:10|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643965760000|2022-02-04 09:09:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965780000|2022-02-04 09:09:40|3621.1|3615.1|3620.3|3614.3|3621.1|3615.1|3620.3|3614.3|5
1643965830000|2022-02-04 09:10:30|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|4
1643965850000|2022-02-04 09:10:50|3621.3|3615.3|3621.9|3615.9|3622|3616|3621.3|3615.3|6
1643965860000|2022-02-04 09:11:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|3
1643965870000|2022-02-04 09:11:10|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|3
1643965880000|2022-02-04 09:11:20|3621.8|3615.8|3621.6|3615.6|3622|3616|3621.6|3615.6|3
1643965890000|2022-02-04 09:11:30|3621.4|3615.4|3621.5|3615.5|3622|3616|3621.4|3615.4|4
1643965920000|2022-02-04 09:12:00|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1643965930000|2022-02-04 09:12:10|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1643965940000|2022-02-04 09:12:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643965950000|2022-02-04 09:12:30|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1643966010000|2022-02-04 09:13:30|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1643966050000|2022-02-04 09:14:10|3621.9|3615.9|3621.8|3615.8|3621.9|3615.9|3621.8|3615.8|2
1643966060000|2022-02-04 09:14:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643966070000|2022-02-04 09:14:30|3622.3|3616.3|3623.8|3617.8|3623.9|3617.9|3622.3|3616.3|5
1643966080000|2022-02-04 09:14:40|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1643966090000|2022-02-04 09:14:50|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643966100000|2022-02-04 09:15:00|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643966110000|2022-02-04 09:15:10|3626|3620|3626.4|3620.4|3626.4|3620.4|3626|3620|2
1643966120000|2022-02-04 09:15:20|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643966130000|2022-02-04 09:15:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1643966160000|2022-02-04 09:16:00|3627.3|3621.3|3625.8|3619.8|3627.5|3621.5|3625.8|3619.8|7
1643966170000|2022-02-04 09:16:10|3626.5|3620.5|3626.1|3620.1|3626.5|3620.5|3626.1|3620.1|3
1643966190000|2022-02-04 09:16:30|3625.9|3619.9|3626.9|3620.9|3626.9|3620.9|3624.6|3618.6|4
1643966200000|2022-02-04 09:16:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1643966230000|2022-02-04 09:17:10|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643966260000|2022-02-04 09:17:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643966280000|2022-02-04 09:18:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643966290000|2022-02-04 09:18:10|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1643966300000|2022-02-04 09:18:20|3629.1|3623.1|3629.5|3623.5|3629.5|3623.5|3629.1|3623.1|3
1643966310000|2022-02-04 09:18:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1643966320000|2022-02-04 09:18:40|3629.9|3623.9|3630|3624|3630.3|3624.3|3629.9|3623.9|3
1643966330000|2022-02-04 09:18:50|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1643966350000|2022-02-04 09:19:10|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|2
1643966360000|2022-02-04 09:19:20|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1643966380000|2022-02-04 09:19:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1643966400000|2022-02-04 09:20:00|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|2
1643966410000|2022-02-04 09:20:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643966420000|2022-02-04 09:20:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643966480000|2022-02-04 09:21:20|3626.4|3620.4|3626.5|3620.5|3626.5|3620.5|3626.4|3620.4|2
1643966500000|2022-02-04 09:21:40|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3626.4|3620.4|2
1643966510000|2022-02-04 09:21:50|3626.9|3620.9|3628.5|3622.5|3628.5|3622.5|3626.9|3620.9|5
1643966530000|2022-02-04 09:22:10|3629.1|3623.1|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|2
1643966550000|2022-02-04 09:22:30|3629.1|3623.1|3628.5|3622.5|3629.1|3623.1|3628.5|3622.5|2
1643966580000|2022-02-04 09:23:00|3629.1|3623.1|3628.4|3622.4|3629.1|3623.1|3628.4|3622.4|2
1643966590000|2022-02-04 09:23:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643966630000|2022-02-04 09:23:50|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.3|3623.3|3
1643966640000|2022-02-04 09:24:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1643966650000|2022-02-04 09:24:10|3629|3623|3627.9|3621.9|3629|3623|3627.9|3621.9|2
1643966660000|2022-02-04 09:24:20|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643966670000|2022-02-04 09:24:30|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1643966690000|2022-02-04 09:24:50|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1643966700000|2022-02-04 09:25:00|3628.5|3622.5|3628.4|3622.4|3628.5|3622.5|3628.4|3622.4|2
1643966710000|2022-02-04 09:25:10|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|3
1643966780000|2022-02-04 09:26:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1643966820000|2022-02-04 09:27:00|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1643966840000|2022-02-04 09:27:20|3627.6|3621.6|3626.9|3620.9|3627.6|3621.6|3626.9|3620.9|2
1643966850000|2022-02-04 09:27:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1643966860000|2022-02-04 09:27:40|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643966870000|2022-02-04 09:27:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|3
1643966880000|2022-02-04 09:28:00|3625.8|3619.8|3624.6|3618.6|3625.8|3619.8|3624.6|3618.6|5
1643966900000|2022-02-04 09:28:20|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643966960000|2022-02-04 09:29:20|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643966970000|2022-02-04 09:29:30|3625.4|3619.4|3625.5|3619.5|3625.6|3619.6|3625.4|3619.4|3
1643967010000|2022-02-04 09:30:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1643967020000|2022-02-04 09:30:20|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1643967040000|2022-02-04 09:30:40|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|2
1643967060000|2022-02-04 09:31:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643967110000|2022-02-04 09:31:50|3626.1|3620.1|3628.5|3622.5|3628.5|3622.5|3626.1|3620.1|7
1643967120000|2022-02-04 09:32:00|3628.9|3622.9|3627.4|3621.4|3628.9|3622.9|3627.4|3621.4|2
1643967130000|2022-02-04 09:32:10|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643967140000|2022-02-04 09:32:20|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1643967160000|2022-02-04 09:32:40|3627|3621|3626.9|3620.9|3627|3621|3626.9|3620.9|2
1643967180000|2022-02-04 09:33:00|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|3
1643967190000|2022-02-04 09:33:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643967200000|2022-02-04 09:33:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643967210000|2022-02-04 09:33:30|3626.5|3620.5|3626.9|3620.9|3626.9|3620.9|3626.5|3620.5|2
1643967230000|2022-02-04 09:33:50|3626.8|3620.8|3626.4|3620.4|3626.8|3620.8|3626.4|3620.4|2
1643967240000|2022-02-04 09:34:00|3625.9|3619.9|3625.8|3619.8|3625.9|3619.9|3625.8|3619.8|2
1643967290000|2022-02-04 09:34:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643967320000|2022-02-04 09:35:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1643967330000|2022-02-04 09:35:30|3626.6|3620.6|3626.5|3620.5|3626.6|3620.6|3626.5|3620.5|2
1643967380000|2022-02-04 09:36:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643967420000|2022-02-04 09:37:00|3627.1|3621.1|3628.5|3622.5|3628.8|3622.8|3627.1|3621.1|6
1643967460000|2022-02-04 09:37:40|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|2
1643967520000|2022-02-04 09:38:40|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1643967530000|2022-02-04 09:38:50|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|2
1643967540000|2022-02-04 09:39:00|3628.6|3622.6|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|2
1643967550000|2022-02-04 09:39:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643967570000|2022-02-04 09:39:30|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643967600000|2022-02-04 09:40:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1643967610000|2022-02-04 09:40:10|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643967650000|2022-02-04 09:40:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643967660000|2022-02-04 09:41:00|3628.6|3622.6|3628.3|3622.3|3628.6|3622.6|3627.9|3621.9|4
1643967700000|2022-02-04 09:41:40|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1643967720000|2022-02-04 09:42:00|3627.8|3621.8|3626.9|3620.9|3627.8|3621.8|3626.9|3620.9|2
1643967730000|2022-02-04 09:42:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643967750000|2022-02-04 09:42:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643967800000|2022-02-04 09:43:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643967810000|2022-02-04 09:43:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643967830000|2022-02-04 09:43:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643967850000|2022-02-04 09:44:10|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|3
1643967860000|2022-02-04 09:44:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643967950000|2022-02-04 09:45:50|3627.5|3621.5|3626.4|3620.4|3627.5|3621.5|3626.4|3620.4|3
1643967990000|2022-02-04 09:46:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1643968000000|2022-02-04 09:46:40|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1643968040000|2022-02-04 09:47:20|3626.9|3620.9|3627.8|3621.8|3627.8|3621.8|3626.9|3620.9|3
1643968050000|2022-02-04 09:47:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1643968060000|2022-02-04 09:47:40|3626.8|3620.8|3626.4|3620.4|3626.8|3620.8|3626.4|3620.4|3
1643968100000|2022-02-04 09:48:20|3626|3620|3626|3620|3626|3620|3626|3620|1
1643968130000|2022-02-04 09:48:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643968160000|2022-02-04 09:49:20|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1643968190000|2022-02-04 09:49:50|3626|3620|3626|3620|3626|3620|3626|3620|1
1643968240000|2022-02-04 09:50:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643968250000|2022-02-04 09:50:50|3625.4|3619.4|3625.5|3619.5|3625.5|3619.5|3625.4|3619.4|2
1643968270000|2022-02-04 09:51:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643968320000|2022-02-04 09:52:00|3626.1|3620.1|3627.1|3621.1|3627.1|3621.1|3626.1|3620.1|2
1643968390000|2022-02-04 09:53:10|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1643968420000|2022-02-04 09:53:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643968430000|2022-02-04 09:53:50|3627.9|3621.9|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|2
1643968440000|2022-02-04 09:54:00|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|2
1643968450000|2022-02-04 09:54:10|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1643968480000|2022-02-04 09:54:40|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.3|3622.3|4
1643968520000|2022-02-04 09:55:20|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643968570000|2022-02-04 09:56:10|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|2
1643968580000|2022-02-04 09:56:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643968590000|2022-02-04 09:56:30|3629.1|3623.1|3628.8|3622.8|3629.1|3623.1|3628.8|3622.8|2
1643968600000|2022-02-04 09:56:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643968650000|2022-02-04 09:57:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643968660000|2022-02-04 09:57:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643968670000|2022-02-04 09:57:50|3628.8|3622.8|3629.1|3623.1|3629.1|3623.1|3628.8|3622.8|2
1643968690000|2022-02-04 09:58:10|3629.6|3623.6|3629.3|3623.3|3629.6|3623.6|3629.3|3623.3|2
1643968710000|2022-02-04 09:58:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643968730000|2022-02-04 09:58:50|3628.8|3622.8|3627.3|3621.3|3628.8|3622.8|3627.3|3621.3|4
1643968760000|2022-02-04 09:59:20|3627|3621|3626.5|3620.5|3627|3621|3626.3|3620.3|6
1643968770000|2022-02-04 09:59:30|3627.4|3621.4|3627.3|3621.3|3627.4|3621.4|3627.3|3621.3|2
1643968790000|2022-02-04 09:59:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1643968800000|2022-02-04 10:00:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643968810000|2022-02-04 10:00:10|3627|3621|3627|3621|3627|3621|3627|3621|1
1643968860000|2022-02-04 10:01:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643968920000|2022-02-04 10:02:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1643968960000|2022-02-04 10:02:40|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1643969010000|2022-02-04 10:03:30|3627|3621|3626.1|3620.1|3627|3621|3626.1|3620.1|4
1643969020000|2022-02-04 10:03:40|3625.6|3619.6|3626.3|3620.3|3626.3|3620.3|3625.6|3619.6|2
1643969040000|2022-02-04 10:04:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643969060000|2022-02-04 10:04:20|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643969080000|2022-02-04 10:04:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643969100000|2022-02-04 10:05:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1643969130000|2022-02-04 10:05:30|3625.3|3619.3|3625.4|3619.4|3625.4|3619.4|3625.3|3619.3|2
1643969140000|2022-02-04 10:05:40|3625.1|3619.1|3623.4|3617.4|3625.1|3619.1|3623.3|3617.3|4
1643969160000|2022-02-04 10:06:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643969170000|2022-02-04 10:06:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1643969180000|2022-02-04 10:06:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643969220000|2022-02-04 10:07:00|3622.9|3616.9|3622.8|3616.8|3622.9|3616.9|3622.8|3616.8|2
1643969260000|2022-02-04 10:07:40|3622.9|3616.9|3623.3|3617.3|3623.3|3617.3|3622.9|3616.9|2
1643969280000|2022-02-04 10:08:00|3623.8|3617.8|3623.1|3617.1|3623.8|3617.8|3623.1|3617.1|2
1643969290000|2022-02-04 10:08:10|3623.4|3617.4|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|3
1643969360000|2022-02-04 10:09:20|3622.6|3616.6|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|2
1643969370000|2022-02-04 10:09:30|3622|3616|3622.4|3616.4|3622.4|3616.4|3622|3616|2
1643969390000|2022-02-04 10:09:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643969400000|2022-02-04 10:10:00|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1643969420000|2022-02-04 10:10:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1643969440000|2022-02-04 10:10:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643969450000|2022-02-04 10:10:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643969470000|2022-02-04 10:11:10|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1643969490000|2022-02-04 10:11:30|3621.6|3615.6|3621|3615|3621.6|3615.6|3620.8|3614.8|4
1643969600000|2022-02-04 10:13:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643969620000|2022-02-04 10:13:40|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|4
1643969700000|2022-02-04 10:15:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3620.8|3614.8|3
1643969780000|2022-02-04 10:16:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643969810000|2022-02-04 10:16:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643969850000|2022-02-04 10:17:30|3621.4|3615.4|3621|3615|3621.4|3615.4|3621|3615|2
1643969940000|2022-02-04 10:19:00|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1643969990000|2022-02-04 10:19:50|3621.1|3615.1|3621|3615|3621.1|3615.1|3620.5|3614.5|4
1643970000000|2022-02-04 10:20:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643970050000|2022-02-04 10:20:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643970100000|2022-02-04 10:21:40|3621.5|3615.5|3621.9|3615.9|3621.9|3615.9|3621.5|3615.5|2
1643970110000|2022-02-04 10:21:50|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1643970120000|2022-02-04 10:22:00|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|2
1643970140000|2022-02-04 10:22:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643970210000|2022-02-04 10:23:30|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1643970220000|2022-02-04 10:23:40|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1643970250000|2022-02-04 10:24:10|3621.6|3615.6|3621.4|3615.4|3622.1|3616.1|3620.9|3614.9|5
1643970260000|2022-02-04 10:24:20|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1643970270000|2022-02-04 10:24:30|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|3
1643970280000|2022-02-04 10:24:40|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643970310000|2022-02-04 10:25:10|3621.6|3615.6|3621.3|3615.3|3621.6|3615.6|3621.3|3615.3|2
1643970320000|2022-02-04 10:25:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643970340000|2022-02-04 10:25:40|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1643970380000|2022-02-04 10:26:20|3621.1|3615.1|3621|3615|3621.1|3615.1|3620.8|3614.8|3
1643970400000|2022-02-04 10:26:40|3621.5|3615.5|3621.6|3615.6|3621.6|3615.6|3621.5|3615.5|2
1643970420000|2022-02-04 10:27:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643970430000|2022-02-04 10:27:10|3621.6|3615.6|3622.1|3616.1|3622.1|3616.1|3621.6|3615.6|3
1643970440000|2022-02-04 10:27:20|3621.9|3615.9|3621.3|3615.3|3621.9|3615.9|3621.3|3615.3|3
1643970450000|2022-02-04 10:27:30|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643970470000|2022-02-04 10:27:50|3621.3|3615.3|3621.3|3615.3|3621.4|3615.4|3621.3|3615.3|3
1643970480000|2022-02-04 10:28:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643970500000|2022-02-04 10:28:20|3621.3|3615.3|3621.4|3615.4|3621.4|3615.4|3621.3|3615.3|2
1643970540000|2022-02-04 10:29:00|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1643970550000|2022-02-04 10:29:10|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1643970560000|2022-02-04 10:29:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643970570000|2022-02-04 10:29:30|3621.3|3615.3|3621.1|3615.1|3621.3|3615.3|3621.1|3615.1|2
1643970580000|2022-02-04 10:29:40|3620.8|3614.8|3621.4|3615.4|3621.4|3615.4|3620.8|3614.8|2
1643970590000|2022-02-04 10:29:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621|3615|3
1643970600000|2022-02-04 10:30:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1643970620000|2022-02-04 10:30:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1643970630000|2022-02-04 10:30:30|3620.6|3614.6|3621|3615|3621|3615|3620.4|3614.4|5
1643970640000|2022-02-04 10:30:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643970650000|2022-02-04 10:30:50|3621.6|3615.6|3621|3615|3621.6|3615.6|3621|3615|3
1643970680000|2022-02-04 10:31:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643970710000|2022-02-04 10:31:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643970730000|2022-02-04 10:32:10|3621|3615|3621|3615|3621|3615|3620.8|3614.8|3
1643970740000|2022-02-04 10:32:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643970750000|2022-02-04 10:32:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1643970760000|2022-02-04 10:32:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643970780000|2022-02-04 10:33:00|3621.3|3615.3|3621.9|3615.9|3622.1|3616.1|3621.3|3615.3|3
1643970790000|2022-02-04 10:33:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|3
1643970800000|2022-02-04 10:33:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643970810000|2022-02-04 10:33:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643970830000|2022-02-04 10:33:50|3621.6|3615.6|3621.5|3615.5|3621.6|3615.6|3621.5|3615.5|2
1643970850000|2022-02-04 10:34:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643970880000|2022-02-04 10:34:40|3622|3616|3622|3616|3622|3616|3622|3616|1
1643970910000|2022-02-04 10:35:10|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1643970920000|2022-02-04 10:35:20|3622.3|3616.3|3621.9|3615.9|3622.3|3616.3|3621.9|3615.9|2
1643970930000|2022-02-04 10:35:30|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1643970940000|2022-02-04 10:35:40|3621.6|3615.6|3621.5|3615.5|3621.6|3615.6|3621.5|3615.5|2
1643970980000|2022-02-04 10:36:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643970990000|2022-02-04 10:36:30|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|3
1643971070000|2022-02-04 10:37:50|3620.4|3614.4|3619.8|3613.8|3620.4|3614.4|3619.8|3613.8|2
1643971120000|2022-02-04 10:38:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1643971200000|2022-02-04 10:40:00|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1643971240000|2022-02-04 10:40:40|3620|3614|3619.6|3613.6|3620|3614|3619.6|3613.6|2
1643971260000|2022-02-04 10:41:00|3619.9|3613.9|3620.3|3614.3|3620.3|3614.3|3619.9|3613.9|2
1643971270000|2022-02-04 10:41:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643971300000|2022-02-04 10:41:40|3620.8|3614.8|3620.4|3614.4|3620.8|3614.8|3620.4|3614.4|2
1643971330000|2022-02-04 10:42:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971350000|2022-02-04 10:42:30|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|3
1643971360000|2022-02-04 10:42:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971380000|2022-02-04 10:43:00|3619.8|3613.8|3619.6|3613.6|3619.8|3613.8|3619.6|3613.6|2
1643971390000|2022-02-04 10:43:10|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1643971430000|2022-02-04 10:43:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643971450000|2022-02-04 10:44:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1643971460000|2022-02-04 10:44:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971480000|2022-02-04 10:44:40|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|3
1643971490000|2022-02-04 10:44:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971600000|2022-02-04 10:46:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643971640000|2022-02-04 10:47:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971660000|2022-02-04 10:47:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643971740000|2022-02-04 10:49:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643971750000|2022-02-04 10:49:10|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1643971770000|2022-02-04 10:49:30|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|2
1643971800000|2022-02-04 10:50:00|3620.4|3614.4|3621.3|3615.3|3621.3|3615.3|3620.4|3614.4|5
1643971810000|2022-02-04 10:50:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643971840000|2022-02-04 10:50:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643971890000|2022-02-04 10:51:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643971910000|2022-02-04 10:51:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1643971920000|2022-02-04 10:52:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643971940000|2022-02-04 10:52:20|3622.5|3616.5|3622.6|3616.6|3622.6|3616.6|3622.5|3616.5|2
1643972000000|2022-02-04 10:53:20|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643972010000|2022-02-04 10:53:30|3622.5|3616.5|3622.1|3616.1|3622.5|3616.5|3622.1|3616.1|2
1643972020000|2022-02-04 10:53:40|3622.4|3616.4|3621.9|3615.9|3622.5|3616.5|3621.9|3615.9|4
1643972100000|2022-02-04 10:55:00|3622.1|3616.1|3622.3|3616.3|3622.5|3616.5|3622.1|3616.1|4
1643972110000|2022-02-04 10:55:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643972120000|2022-02-04 10:55:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643972130000|2022-02-04 10:55:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643972140000|2022-02-04 10:55:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643972150000|2022-02-04 10:55:50|3622|3616|3621.1|3615.1|3622|3616|3621.1|3615.1|4
1643972160000|2022-02-04 10:56:00|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1643972180000|2022-02-04 10:56:20|3622|3616|3622.1|3616.1|3622.1|3616.1|3622|3616|2
1643972190000|2022-02-04 10:56:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1643972210000|2022-02-04 10:56:50|3621.8|3615.8|3621.6|3615.6|3621.8|3615.8|3621.6|3615.6|2
1643972220000|2022-02-04 10:57:00|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|3
1643972230000|2022-02-04 10:57:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643972240000|2022-02-04 10:57:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1643972260000|2022-02-04 10:57:40|3622.1|3616.1|3621.6|3615.6|3622.1|3616.1|3621.6|3615.6|4
1643972310000|2022-02-04 10:58:30|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1643972370000|2022-02-04 10:59:30|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|2
1643972410000|2022-02-04 11:00:10|3621.3|3615.3|3622|3616|3622|3616|3621.3|3615.3|3
1643972430000|2022-02-04 11:00:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1643972470000|2022-02-04 11:01:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643972520000|2022-02-04 11:02:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643972570000|2022-02-04 11:02:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643972620000|2022-02-04 11:03:40|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643972690000|2022-02-04 11:04:50|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|3
1643972710000|2022-02-04 11:05:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1643972760000|2022-02-04 11:06:00|3621.6|3615.6|3620.1|3614.1|3621.6|3615.6|3620.1|3614.1|2
1643972770000|2022-02-04 11:06:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643972820000|2022-02-04 11:07:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1643972830000|2022-02-04 11:07:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1643972860000|2022-02-04 11:07:40|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643972920000|2022-02-04 11:08:40|3619.3|3613.3|3619.4|3613.4|3619.5|3613.5|3619.3|3613.3|3
1643972930000|2022-02-04 11:08:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643972950000|2022-02-04 11:09:10|3619.1|3613.1|3618.3|3612.3|3619.1|3613.1|3618.3|3612.3|5
1643972960000|2022-02-04 11:09:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643972970000|2022-02-04 11:09:30|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|2
1643972980000|2022-02-04 11:09:40|3619.9|3613.9|3619.5|3613.5|3620.1|3614.1|3619.5|3613.5|4
1643973000000|2022-02-04 11:10:00|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|2
1643973020000|2022-02-04 11:10:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643973030000|2022-02-04 11:10:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643973050000|2022-02-04 11:10:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643973060000|2022-02-04 11:11:00|3619.9|3613.9|3619.8|3613.8|3620|3614|3619.6|3613.6|5
1643973070000|2022-02-04 11:11:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643973090000|2022-02-04 11:11:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643973130000|2022-02-04 11:12:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643973150000|2022-02-04 11:12:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643973170000|2022-02-04 11:12:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643973180000|2022-02-04 11:13:00|3620.3|3614.3|3620.1|3614.1|3620.3|3614.3|3619.8|3613.8|3
1643973190000|2022-02-04 11:13:10|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|3
1643973200000|2022-02-04 11:13:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1643973210000|2022-02-04 11:13:30|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|3
1643973220000|2022-02-04 11:13:40|3619.6|3613.6|3621.6|3615.6|3621.6|3615.6|3619.6|3613.6|5
1643973260000|2022-02-04 11:14:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643973270000|2022-02-04 11:14:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1643973280000|2022-02-04 11:14:40|3620.8|3614.8|3620.4|3614.4|3620.8|3614.8|3620.4|3614.4|2
1643973290000|2022-02-04 11:14:50|3620.1|3614.1|3618.6|3612.6|3620.1|3614.1|3618.6|3612.6|5
1643973300000|2022-02-04 11:15:00|3618.4|3612.4|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|3
1643973310000|2022-02-04 11:15:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643973320000|2022-02-04 11:15:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643973330000|2022-02-04 11:15:30|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1643973350000|2022-02-04 11:15:50|3618.1|3612.1|3617.9|3611.9|3618.5|3612.5|3617.9|3611.9|4
1643973360000|2022-02-04 11:16:00|3617.8|3611.8|3617.9|3611.9|3617.9|3611.9|3617.8|3611.8|2
1643973370000|2022-02-04 11:16:10|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|3
1643973380000|2022-02-04 11:16:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1643973390000|2022-02-04 11:16:30|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1643973400000|2022-02-04 11:16:40|3617.6|3611.6|3616.8|3610.8|3617.6|3611.6|3616.8|3610.8|3
1643973410000|2022-02-04 11:16:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1643973420000|2022-02-04 11:17:00|3616.8|3610.8|3617.4|3611.4|3617.4|3611.4|3616.8|3610.8|3
1643973440000|2022-02-04 11:17:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643973450000|2022-02-04 11:17:30|3616.3|3610.3|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|5
1643973460000|2022-02-04 11:17:40|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643973480000|2022-02-04 11:18:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643973500000|2022-02-04 11:18:20|3617|3611|3617.4|3611.4|3617.4|3611.4|3617|3611|2
1643973510000|2022-02-04 11:18:30|3617.3|3611.3|3617.4|3611.4|3617.5|3611.5|3617|3611|5
1643973530000|2022-02-04 11:18:50|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|3
1643973550000|2022-02-04 11:19:10|3618.5|3612.5|3618.4|3612.4|3618.5|3612.5|3618.4|3612.4|2
1643973560000|2022-02-04 11:19:20|3618.1|3612.1|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|4
1643973570000|2022-02-04 11:19:30|3617.8|3611.8|3617.5|3611.5|3618|3612|3617.5|3611.5|4
1643973580000|2022-02-04 11:19:40|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643973590000|2022-02-04 11:19:50|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|2
1643973600000|2022-02-04 11:20:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643973630000|2022-02-04 11:20:30|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1643973650000|2022-02-04 11:20:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643973660000|2022-02-04 11:21:00|3617.5|3611.5|3617.5|3611.5|3617.6|3611.6|3617.5|3611.5|5
1643973680000|2022-02-04 11:21:20|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1643973700000|2022-02-04 11:21:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643973710000|2022-02-04 11:21:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643973740000|2022-02-04 11:22:20|3618.1|3612.1|3618|3612|3618.1|3612.1|3618|3612|2
1643973760000|2022-02-04 11:22:40|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1643973770000|2022-02-04 11:22:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1643973780000|2022-02-04 11:23:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1643973790000|2022-02-04 11:23:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1643973800000|2022-02-04 11:23:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643973820000|2022-02-04 11:23:40|3617.9|3611.9|3617.8|3611.8|3618|3612|3617.6|3611.6|9
1643973830000|2022-02-04 11:23:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1643973850000|2022-02-04 11:24:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1643973860000|2022-02-04 11:24:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643973880000|2022-02-04 11:24:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1643973910000|2022-02-04 11:25:10|3618.3|3612.3|3619.4|3613.4|3619.6|3613.6|3618.3|3612.3|4
1643973920000|2022-02-04 11:25:20|3619.1|3613.1|3619|3613|3619.1|3613.1|3619|3613|2
1643973970000|2022-02-04 11:26:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643973980000|2022-02-04 11:26:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1643973990000|2022-02-04 11:26:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643974000000|2022-02-04 11:26:40|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1643974010000|2022-02-04 11:26:50|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|3
1643974020000|2022-02-04 11:27:00|3618.6|3612.6|3618.4|3612.4|3618.8|3612.8|3618.4|3612.4|4
1643974030000|2022-02-04 11:27:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643974050000|2022-02-04 11:27:30|3618.8|3612.8|3618.4|3612.4|3618.8|3612.8|3618.4|3612.4|2
1643974060000|2022-02-04 11:27:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643974070000|2022-02-04 11:27:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643974080000|2022-02-04 11:28:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643974090000|2022-02-04 11:28:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643974160000|2022-02-04 11:29:20|3619|3613|3619.6|3613.6|3619.6|3613.6|3619|3613|3
1643974170000|2022-02-04 11:29:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643974210000|2022-02-04 11:30:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643974220000|2022-02-04 11:30:20|3619.6|3613.6|3619.5|3613.5|3619.6|3613.6|3619.5|3613.5|2
1643974240000|2022-02-04 11:30:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643974250000|2022-02-04 11:30:50|3618.9|3612.9|3618.8|3612.8|3618.9|3612.9|3618.6|3612.6|3
1643974260000|2022-02-04 11:31:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643974270000|2022-02-04 11:31:10|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.5|3612.5|5
1643974280000|2022-02-04 11:31:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643974320000|2022-02-04 11:32:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643974340000|2022-02-04 11:32:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643974350000|2022-02-04 11:32:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643974410000|2022-02-04 11:33:30|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1643974450000|2022-02-04 11:34:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1643974460000|2022-02-04 11:34:20|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1643974480000|2022-02-04 11:34:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643974490000|2022-02-04 11:34:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643974530000|2022-02-04 11:35:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643974560000|2022-02-04 11:36:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643974580000|2022-02-04 11:36:20|3619.5|3613.5|3618.6|3612.6|3619.5|3613.5|3618.6|3612.6|2
1643974600000|2022-02-04 11:36:40|3619|3613|3619.6|3613.6|3620.3|3614.3|3619|3613|5
1643974670000|2022-02-04 11:37:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643974680000|2022-02-04 11:38:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1643974700000|2022-02-04 11:38:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643974720000|2022-02-04 11:38:40|3620.1|3614.1|3620.4|3614.4|3620.6|3614.6|3620.1|3614.1|3
1643974730000|2022-02-04 11:38:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1643974740000|2022-02-04 11:39:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1643974780000|2022-02-04 11:39:40|3620|3614|3620|3614|3620.1|3614.1|3620|3614|3
1643974790000|2022-02-04 11:39:50|3620.1|3614.1|3620.5|3614.5|3620.5|3614.5|3620.1|3614.1|2
1643974800000|2022-02-04 11:40:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1643974820000|2022-02-04 11:40:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643974930000|2022-02-04 11:42:10|3620.5|3614.5|3619.9|3613.9|3620.5|3614.5|3619.9|3613.9|2
1643974960000|2022-02-04 11:42:40|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1643974990000|2022-02-04 11:43:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643975020000|2022-02-04 11:43:40|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1643975090000|2022-02-04 11:44:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1643975130000|2022-02-04 11:45:30|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1643975180000|2022-02-04 11:46:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643975200000|2022-02-04 11:46:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1643975210000|2022-02-04 11:46:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643975220000|2022-02-04 11:47:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643975230000|2022-02-04 11:47:10|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.1|3614.1|3
1643975250000|2022-02-04 11:47:30|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643975360000|2022-02-04 11:49:20|3620.4|3614.4|3619.6|3613.6|3620.4|3614.4|3619.6|3613.6|2
1643975370000|2022-02-04 11:49:30|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643975400000|2022-02-04 11:50:00|3619.8|3613.8|3620.9|3614.9|3620.9|3614.9|3619.8|3613.8|2
1643975410000|2022-02-04 11:50:10|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1643975440000|2022-02-04 11:50:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1643975470000|2022-02-04 11:51:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1643975520000|2022-02-04 11:52:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643975530000|2022-02-04 11:52:10|3622|3616|3622.1|3616.1|3622.1|3616.1|3622|3616|2
1643975540000|2022-02-04 11:52:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1643975570000|2022-02-04 11:52:50|3621.9|3615.9|3620.4|3614.4|3621.9|3615.9|3620.4|3614.4|3
1643975580000|2022-02-04 11:53:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643975610000|2022-02-04 11:53:30|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643975750000|2022-02-04 11:55:50|3620.6|3614.6|3620.6|3614.6|3621.3|3615.3|3620.6|3614.6|5
1643975760000|2022-02-04 11:56:00|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1643975810000|2022-02-04 11:56:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643975920000|2022-02-04 11:58:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643975940000|2022-02-04 11:59:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643975990000|2022-02-04 11:59:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643976000000|2022-02-04 12:00:00|3620.1|3614.1|3620.5|3614.5|3620.9|3614.9|3620.1|3614.1|4
1643976010000|2022-02-04 12:00:10|3620.8|3614.8|3620.5|3614.5|3620.9|3614.9|3620.5|3614.5|3
1643976030000|2022-02-04 12:00:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643976040000|2022-02-04 12:00:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643976090000|2022-02-04 12:01:30|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1643976100000|2022-02-04 12:01:40|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643976110000|2022-02-04 12:01:50|3621.6|3615.6|3622.4|3616.4|3622.4|3616.4|3621.6|3615.6|3
1643976180000|2022-02-04 12:03:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643976200000|2022-02-04 12:03:20|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1643976210000|2022-02-04 12:03:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643976260000|2022-02-04 12:04:20|3621.5|3615.5|3622.4|3616.4|3622.4|3616.4|3621.5|3615.5|4
1643976340000|2022-02-04 12:05:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643976360000|2022-02-04 12:06:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643976380000|2022-02-04 12:06:20|3621.6|3615.6|3622|3616|3622|3616|3621.6|3615.6|2
1643976430000|2022-02-04 12:07:10|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1643976460000|2022-02-04 12:07:40|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1643976470000|2022-02-04 12:07:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643976480000|2022-02-04 12:08:00|3622.5|3616.5|3623|3617|3623|3617|3622.5|3616.5|2
1643976490000|2022-02-04 12:08:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1643976500000|2022-02-04 12:08:20|3623|3617|3623.4|3617.4|3623.4|3617.4|3623|3617|2
1643976510000|2022-02-04 12:08:30|3623.6|3617.6|3625.4|3619.4|3625.8|3619.8|3623.6|3617.6|5
1643976530000|2022-02-04 12:08:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643976550000|2022-02-04 12:09:10|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1643976620000|2022-02-04 12:10:20|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|2
1643976640000|2022-02-04 12:10:40|3628.1|3622.1|3627.8|3621.8|3628.1|3622.1|3627.8|3621.8|2
1643976660000|2022-02-04 12:11:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1643976740000|2022-02-04 12:12:20|3626.9|3620.9|3625.5|3619.5|3626.9|3620.9|3625.5|3619.5|3
1643976750000|2022-02-04 12:12:30|3625.6|3619.6|3626.8|3620.8|3627.1|3621.1|3625.6|3619.6|7
1643976790000|2022-02-04 12:13:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643976800000|2022-02-04 12:13:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1643976810000|2022-02-04 12:13:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643976820000|2022-02-04 12:13:40|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1643976840000|2022-02-04 12:14:00|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.1|3621.1|3
1643976880000|2022-02-04 12:14:40|3626.6|3620.6|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|2
1643976990000|2022-02-04 12:16:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643977000000|2022-02-04 12:16:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1643977040000|2022-02-04 12:17:20|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643977070000|2022-02-04 12:17:50|3625.4|3619.4|3625|3619|3625.4|3619.4|3625|3619|2
1643977080000|2022-02-04 12:18:00|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643977090000|2022-02-04 12:18:10|3625.6|3619.6|3625.3|3619.3|3625.6|3619.6|3625.3|3619.3|2
1643977100000|2022-02-04 12:18:20|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643977110000|2022-02-04 12:18:30|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643977160000|2022-02-04 12:19:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643977190000|2022-02-04 12:19:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643977240000|2022-02-04 12:20:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643977300000|2022-02-04 12:21:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643977310000|2022-02-04 12:21:50|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|3
1643977360000|2022-02-04 12:22:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643977370000|2022-02-04 12:22:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643977390000|2022-02-04 12:23:10|3625.9|3619.9|3625.5|3619.5|3625.9|3619.9|3625.5|3619.5|2
1643977400000|2022-02-04 12:23:20|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1643977420000|2022-02-04 12:23:40|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|2
1643977430000|2022-02-04 12:23:50|3625.9|3619.9|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1643977500000|2022-02-04 12:25:00|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|2
1643977550000|2022-02-04 12:25:50|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1643977580000|2022-02-04 12:26:20|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1643977600000|2022-02-04 12:26:40|3625|3619|3626.3|3620.3|3626.3|3620.3|3625|3619|3
1643977620000|2022-02-04 12:27:00|3626.4|3620.4|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|5
1643977630000|2022-02-04 12:27:10|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1643977650000|2022-02-04 12:27:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643977750000|2022-02-04 12:29:10|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1643977800000|2022-02-04 12:30:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1643977860000|2022-02-04 12:31:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643977890000|2022-02-04 12:31:30|3627.5|3621.5|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|4
1643977900000|2022-02-04 12:31:40|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643977910000|2022-02-04 12:31:50|3628.4|3622.4|3628.5|3622.5|3628.5|3622.5|3628.4|3622.4|2
1643977920000|2022-02-04 12:32:00|3628.4|3622.4|3628.5|3622.5|3628.5|3622.5|3628.4|3622.4|2
1643977930000|2022-02-04 12:32:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1643977980000|2022-02-04 12:33:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643977990000|2022-02-04 12:33:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1643978070000|2022-02-04 12:34:30|3628.3|3622.3|3627.9|3621.9|3628.3|3622.3|3627.9|3621.9|2
1643978090000|2022-02-04 12:34:50|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|4
1643978100000|2022-02-04 12:35:00|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3626.9|3620.9|3
1643978110000|2022-02-04 12:35:10|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1643978130000|2022-02-04 12:35:30|3627.4|3621.4|3627.5|3621.5|3627.5|3621.5|3627.4|3621.4|2
1643978150000|2022-02-04 12:35:50|3627.4|3621.4|3627|3621|3627.4|3621.4|3626.3|3620.3|4
1643978160000|2022-02-04 12:36:00|3626.6|3620.6|3626.3|3620.3|3626.6|3620.6|3626.3|3620.3|2
1643978190000|2022-02-04 12:36:30|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|2
1643978200000|2022-02-04 12:36:40|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1643978210000|2022-02-04 12:36:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643978230000|2022-02-04 12:37:10|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1643978260000|2022-02-04 12:37:40|3628.8|3622.8|3628.9|3622.9|3629|3623|3628.8|3622.8|3
1643978290000|2022-02-04 12:38:10|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|2
1643978300000|2022-02-04 12:38:20|3627.5|3621.5|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|7
1643978340000|2022-02-04 12:39:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643978370000|2022-02-04 12:39:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643978390000|2022-02-04 12:39:50|3627.4|3621.4|3627|3621|3627.4|3621.4|3627|3621|2
1643978420000|2022-02-04 12:40:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643978440000|2022-02-04 12:40:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643978460000|2022-02-04 12:41:00|3627.9|3621.9|3628.3|3622.3|3628.3|3622.3|3627.9|3621.9|2
1643978500000|2022-02-04 12:41:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643978530000|2022-02-04 12:42:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643978560000|2022-02-04 12:42:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643978580000|2022-02-04 12:43:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643978600000|2022-02-04 12:43:20|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1643978690000|2022-02-04 12:44:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643978770000|2022-02-04 12:46:10|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1643978790000|2022-02-04 12:46:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643978810000|2022-02-04 12:46:50|3629.3|3623.3|3629.1|3623.1|3629.3|3623.3|3629.1|3623.1|2
1643978820000|2022-02-04 12:47:00|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.4|3621.4|3
1643978850000|2022-02-04 12:47:30|3627.9|3621.9|3626.4|3620.4|3627.9|3621.9|3626.4|3620.4|4
1643978860000|2022-02-04 12:47:40|3626|3620|3626.6|3620.6|3627.1|3621.1|3626|3620|5
1643978880000|2022-02-04 12:48:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1643978900000|2022-02-04 12:48:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1643978920000|2022-02-04 12:48:40|3627.3|3621.3|3627.4|3621.4|3627.4|3621.4|3627.3|3621.3|2
1643978930000|2022-02-04 12:48:50|3627.5|3621.5|3629|3623|3629|3623|3627.5|3621.5|4
1643978940000|2022-02-04 12:49:00|3629.3|3623.3|3629|3623|3630|3624|3629|3623|6
1643978950000|2022-02-04 12:49:10|3627.9|3621.9|3627|3621|3627.9|3621.9|3627|3621|4
1643978960000|2022-02-04 12:49:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643978970000|2022-02-04 12:49:30|3625.9|3619.9|3626.5|3620.5|3626.5|3620.5|3625.9|3619.9|2
1643978990000|2022-02-04 12:49:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643979000000|2022-02-04 12:50:00|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.5|3620.5|3
1643979040000|2022-02-04 12:50:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643979060000|2022-02-04 12:51:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643979080000|2022-02-04 12:51:20|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1643979090000|2022-02-04 12:51:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643979120000|2022-02-04 12:52:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1643979170000|2022-02-04 12:52:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643979180000|2022-02-04 12:53:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643979210000|2022-02-04 12:53:30|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1643979220000|2022-02-04 12:53:40|3629.3|3623.3|3627.9|3621.9|3629.3|3623.3|3627.9|3621.9|3
1643979260000|2022-02-04 12:54:20|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643979280000|2022-02-04 12:54:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643979290000|2022-02-04 12:54:50|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3626.8|3620.8|4
1643979300000|2022-02-04 12:55:00|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1643979320000|2022-02-04 12:55:20|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.1|3622.1|4
1643979330000|2022-02-04 12:55:30|3629|3623|3629.6|3623.6|3629.6|3623.6|3629|3623|2
1643979340000|2022-02-04 12:55:40|3629.9|3623.9|3630.3|3624.3|3630.3|3624.3|3629.6|3623.6|3
1643979350000|2022-02-04 12:55:50|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643979400000|2022-02-04 12:56:40|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|4
1643979410000|2022-02-04 12:56:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1643979420000|2022-02-04 12:57:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1643979430000|2022-02-04 12:57:10|3632.1|3626.1|3632.3|3626.3|3632.3|3626.3|3632.1|3626.1|2
1643979440000|2022-02-04 12:57:20|3632.6|3626.6|3631.1|3625.1|3632.6|3626.6|3631.1|3625.1|4
1643979450000|2022-02-04 12:57:30|3631|3625|3630.6|3624.6|3631|3625|3630.4|3624.4|4
1643979460000|2022-02-04 12:57:40|3629.5|3623.5|3630.6|3624.6|3630.6|3624.6|3629.5|3623.5|3
1643979470000|2022-02-04 12:57:50|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643979520000|2022-02-04 12:58:40|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1643979530000|2022-02-04 12:58:50|3630.8|3624.8|3631.8|3625.8|3631.8|3625.8|3630.8|3624.8|4
1643979540000|2022-02-04 12:59:00|3631.4|3625.4|3631|3625|3631.4|3625.4|3631|3625|2
1643979550000|2022-02-04 12:59:10|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643979560000|2022-02-04 12:59:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643979580000|2022-02-04 12:59:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1643979590000|2022-02-04 12:59:50|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643979600000|2022-02-04 13:00:00|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1643979610000|2022-02-04 13:00:10|3631.5|3625.5|3630.6|3624.6|3631.5|3625.5|3630.6|3624.6|4
1643979620000|2022-02-04 13:00:20|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|2
1643979640000|2022-02-04 13:00:40|3630.1|3624.1|3630.1|3624.1|3631|3625|3630.1|3624.1|4
1643979660000|2022-02-04 13:01:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1643979700000|2022-02-04 13:01:40|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1643979710000|2022-02-04 13:01:50|3630.6|3624.6|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|3
1643979720000|2022-02-04 13:02:00|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1643979740000|2022-02-04 13:02:20|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1643979760000|2022-02-04 13:02:40|3631.4|3625.4|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|2
1643979770000|2022-02-04 13:02:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643979780000|2022-02-04 13:03:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1643979810000|2022-02-04 13:03:30|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643979830000|2022-02-04 13:03:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643979840000|2022-02-04 13:04:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1643979890000|2022-02-04 13:04:50|3630.9|3624.9|3631.8|3625.8|3631.8|3625.8|3630.9|3624.9|3
1643979920000|2022-02-04 13:05:20|3631.4|3625.4|3631.3|3625.3|3631.4|3625.4|3631|3625|3
1643979930000|2022-02-04 13:05:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1643979940000|2022-02-04 13:05:40|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1643979960000|2022-02-04 13:06:00|3632.3|3626.3|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1643979970000|2022-02-04 13:06:10|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1643979990000|2022-02-04 13:06:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1643980000000|2022-02-04 13:06:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1643980040000|2022-02-04 13:07:20|3631.9|3625.9|3630.9|3624.9|3631.9|3625.9|3630.9|3624.9|2
1643980050000|2022-02-04 13:07:30|3630.4|3624.4|3630.8|3624.8|3630.8|3624.8|3630.4|3624.4|2
1643980090000|2022-02-04 13:08:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643980140000|2022-02-04 13:09:00|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|2
1643980150000|2022-02-04 13:09:10|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|2
1643980180000|2022-02-04 13:09:40|3631.3|3625.3|3631.6|3625.6|3631.6|3625.6|3631.3|3625.3|2
1643980200000|2022-02-04 13:10:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643980210000|2022-02-04 13:10:10|3631.6|3625.6|3631.3|3625.3|3631.6|3625.6|3631.3|3625.3|2
1643980220000|2022-02-04 13:10:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1643980240000|2022-02-04 13:10:40|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1643980260000|2022-02-04 13:11:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1643980280000|2022-02-04 13:11:20|3629.9|3623.9|3628.8|3622.8|3629.9|3623.9|3628.8|3622.8|3
1643980290000|2022-02-04 13:11:30|3628.5|3622.5|3627.6|3621.6|3628.5|3622.5|3627.6|3621.6|3
1643980310000|2022-02-04 13:11:50|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1643980330000|2022-02-04 13:12:10|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|2
1643980360000|2022-02-04 13:12:40|3627.5|3621.5|3627.1|3621.1|3627.5|3621.5|3627.1|3621.1|2
1643980370000|2022-02-04 13:12:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643980380000|2022-02-04 13:13:00|3626.6|3620.6|3625.4|3619.4|3626.6|3620.6|3625.4|3619.4|2
1643980390000|2022-02-04 13:13:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643980410000|2022-02-04 13:13:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1643980470000|2022-02-04 13:14:30|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643980480000|2022-02-04 13:14:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643980500000|2022-02-04 13:15:00|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643980520000|2022-02-04 13:15:20|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|3
1643980530000|2022-02-04 13:15:30|3627.5|3621.5|3627.4|3621.4|3627.5|3621.5|3627.4|3621.4|2
1643980570000|2022-02-04 13:16:10|3627.6|3621.6|3627.8|3621.8|3627.8|3621.8|3627.6|3621.6|2
1643980590000|2022-02-04 13:16:30|3627.6|3621.6|3628.3|3622.3|3628.3|3622.3|3627.6|3621.6|3
1643980600000|2022-02-04 13:16:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643980660000|2022-02-04 13:17:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1643980680000|2022-02-04 13:18:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1643980690000|2022-02-04 13:18:10|3630.6|3624.6|3631.4|3625.4|3631.4|3625.4|3630.6|3624.6|2
1643980710000|2022-02-04 13:18:30|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1643980720000|2022-02-04 13:18:40|3630.8|3624.8|3630.6|3624.6|3630.8|3624.8|3630.6|3624.6|2
1643980730000|2022-02-04 13:18:50|3630|3624|3629.9|3623.9|3630|3624|3629.9|3623.9|2
1643980740000|2022-02-04 13:19:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1643980750000|2022-02-04 13:19:10|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1643980760000|2022-02-04 13:19:20|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1643980840000|2022-02-04 13:20:40|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1643980870000|2022-02-04 13:21:10|3631.6|3625.6|3631.9|3625.9|3632.1|3626.1|3631.6|3625.6|4
1643980890000|2022-02-04 13:21:30|3631.4|3625.4|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|2
1643980960000|2022-02-04 13:22:40|3630.8|3624.8|3629.9|3623.9|3630.8|3624.8|3629.9|3623.9|3
1643980970000|2022-02-04 13:22:50|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|3
1643980980000|2022-02-04 13:23:00|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1643981020000|2022-02-04 13:23:40|3629.9|3623.9|3630|3624|3630|3624|3629.9|3623.9|2
1643981030000|2022-02-04 13:23:50|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1643981040000|2022-02-04 13:24:00|3629.4|3623.4|3628.1|3622.1|3629.4|3623.4|3628.1|3622.1|5
1643981050000|2022-02-04 13:24:10|3628.9|3622.9|3629.8|3623.8|3629.8|3623.8|3628.9|3622.9|6
1643981080000|2022-02-04 13:24:40|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1643981100000|2022-02-04 13:25:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1643981110000|2022-02-04 13:25:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1643981120000|2022-02-04 13:25:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1643981140000|2022-02-04 13:25:40|3630|3624|3630|3624|3630|3624|3630|3624|1
1643981160000|2022-02-04 13:26:00|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|2
1643981170000|2022-02-04 13:26:10|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1643981190000|2022-02-04 13:26:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1643981210000|2022-02-04 13:26:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643981240000|2022-02-04 13:27:20|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1643981270000|2022-02-04 13:27:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1643981310000|2022-02-04 13:28:30|3631.6|3625.6|3631.8|3625.8|3631.8|3625.8|3631.6|3625.6|2
1643981330000|2022-02-04 13:28:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1643981350000|2022-02-04 13:29:10|3632.9|3626.9|3632.3|3626.3|3632.9|3626.9|3632.3|3626.3|2
1643981370000|2022-02-04 13:29:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1643981390000|2022-02-04 13:29:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|2
1643981410000|2022-02-04 13:30:10|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|4
1643981430000|2022-02-04 13:30:30|3630.3|3624.3|3629.9|3623.9|3630.3|3624.3|3629.8|3623.8|5
1643981440000|2022-02-04 13:30:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1643981450000|2022-02-04 13:30:50|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|4
1643981470000|2022-02-04 13:31:10|3629.1|3623.1|3628.8|3622.8|3629.1|3623.1|3628.5|3622.5|3
1643981480000|2022-02-04 13:31:20|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643981490000|2022-02-04 13:31:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643981500000|2022-02-04 13:31:40|3628.9|3622.9|3628.1|3622.1|3629.4|3623.4|3627.9|3621.9|7
1643981510000|2022-02-04 13:31:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1643981520000|2022-02-04 13:32:00|3627.3|3621.3|3627.4|3621.4|3627.6|3621.6|3627.3|3621.3|3
1643981530000|2022-02-04 13:32:10|3627.1|3621.1|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|2
1643981540000|2022-02-04 13:32:20|3626.5|3620.5|3626.6|3620.6|3626.6|3620.6|3626.3|3620.3|3
1643981550000|2022-02-04 13:32:30|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626|3620|4
1643981560000|2022-02-04 13:32:40|3626|3620|3625.4|3619.4|3626|3620|3625.4|3619.4|4
1643981570000|2022-02-04 13:32:50|3623.6|3617.6|3622.5|3616.5|3623.6|3617.6|3622.5|3616.5|4
1643981580000|2022-02-04 13:33:00|3622.3|3616.3|3620.9|3614.9|3622.3|3616.3|3620.5|3614.5|6
1643981590000|2022-02-04 13:33:10|3621.1|3615.1|3621.1|3615.1|3622|3616|3621.1|3615.1|5
1643981600000|2022-02-04 13:33:20|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621|3615|7
1643981610000|2022-02-04 13:33:30|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1643981620000|2022-02-04 13:33:40|3622.3|3616.3|3623.4|3617.4|3623.6|3617.6|3622.3|3616.3|7
1643981630000|2022-02-04 13:33:50|3623.6|3617.6|3624.5|3618.5|3624.5|3618.5|3623.6|3617.6|3
1643981640000|2022-02-04 13:34:00|3625.6|3619.6|3623|3617|3625.8|3619.8|3623|3617|11
1643981650000|2022-02-04 13:34:10|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|4
1643981660000|2022-02-04 13:34:20|3622.1|3616.1|3622.1|3616.1|3622.5|3616.5|3621.6|3615.6|7
1643981670000|2022-02-04 13:34:30|3621.9|3615.9|3622.3|3616.3|3622.3|3616.3|3621.9|3615.9|2
1643981680000|2022-02-04 13:34:40|3622.1|3616.1|3622|3616|3622.1|3616.1|3621.9|3615.9|3
1643981690000|2022-02-04 13:34:50|3622.9|3616.9|3623|3617|3623|3617|3622.9|3616.9|2
1643981700000|2022-02-04 13:35:00|3623.1|3617.1|3623.3|3617.3|3623.3|3617.3|3623.1|3617.1|2
1643981710000|2022-02-04 13:35:10|3623.4|3617.4|3625.9|3619.9|3625.9|3619.9|3623.4|3617.4|5
1643981720000|2022-02-04 13:35:20|3624.8|3618.8|3623.3|3617.3|3624.8|3618.8|3623.3|3617.3|4
1643981730000|2022-02-04 13:35:30|3623.4|3617.4|3624.1|3618.1|3625|3619|3623.4|3617.4|7
1643981740000|2022-02-04 13:35:40|3623.8|3617.8|3626|3620|3626|3620|3623.8|3617.8|4
1643981760000|2022-02-04 13:36:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643981800000|2022-02-04 13:36:40|3625.9|3619.9|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|3
1643981810000|2022-02-04 13:36:50|3625.1|3619.1|3626.6|3620.6|3626.6|3620.6|3624.9|3618.9|4
1643981820000|2022-02-04 13:37:00|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643981830000|2022-02-04 13:37:10|3626|3620|3627|3621|3627|3621|3626|3620|4
1643981840000|2022-02-04 13:37:20|3626.9|3620.9|3623.1|3617.1|3626.9|3620.9|3623.1|3617.1|5
1643981850000|2022-02-04 13:37:30|3623.3|3617.3|3619.1|3613.1|3623.3|3617.3|3619|3613|9
1643981860000|2022-02-04 13:37:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643981870000|2022-02-04 13:37:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.4|3612.4|3
1643981880000|2022-02-04 13:38:00|3618.9|3612.9|3619|3613|3619|3613|3618.9|3612.9|2
1643981890000|2022-02-04 13:38:10|3618.8|3612.8|3619|3613|3619|3613|3618.3|3612.3|4
1643981900000|2022-02-04 13:38:20|3618.8|3612.8|3619.6|3613.6|3619.6|3613.6|3618.8|3612.8|3
1643981920000|2022-02-04 13:38:40|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.1|3613.1|3
1643981930000|2022-02-04 13:38:50|3620.1|3614.1|3621.5|3615.5|3621.5|3615.5|3620.1|3614.1|2
1643981940000|2022-02-04 13:39:00|3622.1|3616.1|3621.1|3615.1|3622.1|3616.1|3621.1|3615.1|4
1643981950000|2022-02-04 13:39:10|3620.9|3614.9|3622.5|3616.5|3622.5|3616.5|3620.9|3614.9|5
1643981960000|2022-02-04 13:39:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1643981970000|2022-02-04 13:39:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643981980000|2022-02-04 13:39:40|3621.6|3615.6|3619.6|3613.6|3621.6|3615.6|3619.6|3613.6|6
1643981990000|2022-02-04 13:39:50|3620.1|3614.1|3620.8|3614.8|3620.8|3614.8|3620.1|3614.1|6
1643982000000|2022-02-04 13:40:00|3620.6|3614.6|3621.3|3615.3|3621.3|3615.3|3620.6|3614.6|3
1643982010000|2022-02-04 13:40:10|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643982020000|2022-02-04 13:40:20|3621|3615|3622.3|3616.3|3622.3|3616.3|3620.9|3614.9|4
1643982060000|2022-02-04 13:41:00|3622|3616|3620.5|3614.5|3622|3616|3620.5|3614.5|4
1643982070000|2022-02-04 13:41:10|3620|3614|3618.6|3612.6|3620|3614|3618.6|3612.6|6
1643982080000|2022-02-04 13:41:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.8|3611.8|3
1643982090000|2022-02-04 13:41:30|3617.6|3611.6|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|2
1643982120000|2022-02-04 13:42:00|3619.3|3613.3|3620|3614|3620.3|3614.3|3619.3|3613.3|3
1643982130000|2022-02-04 13:42:10|3620.4|3614.4|3620|3614|3620.4|3614.4|3620|3614|2
1643982140000|2022-02-04 13:42:20|3620.8|3614.8|3621.6|3615.6|3621.6|3615.6|3620.8|3614.8|4
1643982150000|2022-02-04 13:42:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643982160000|2022-02-04 13:42:40|3621.1|3615.1|3621.5|3615.5|3621.5|3615.5|3619.9|3613.9|9
1643982180000|2022-02-04 13:43:00|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|3
1643982190000|2022-02-04 13:43:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643982220000|2022-02-04 13:43:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643982230000|2022-02-04 13:43:50|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1643982240000|2022-02-04 13:44:00|3622.5|3616.5|3626|3620|3626|3620|3622.5|3616.5|5
1643982250000|2022-02-04 13:44:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643982270000|2022-02-04 13:44:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1643982280000|2022-02-04 13:44:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643982290000|2022-02-04 13:44:50|3625.8|3619.8|3622.5|3616.5|3625.8|3619.8|3622.5|3616.5|3
1643982300000|2022-02-04 13:45:00|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1643982350000|2022-02-04 13:45:50|3623|3617|3623|3617|3623|3617|3623|3617|1
1643982360000|2022-02-04 13:46:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643982370000|2022-02-04 13:46:10|3623.4|3617.4|3624.4|3618.4|3624.4|3618.4|3623.4|3617.4|3
1643982400000|2022-02-04 13:46:40|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643982420000|2022-02-04 13:47:00|3625.5|3619.5|3628.3|3622.3|3628.3|3622.3|3625.5|3619.5|5
1643982430000|2022-02-04 13:47:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643982440000|2022-02-04 13:47:20|3629.1|3623.1|3629.3|3623.3|3629.3|3623.3|3629.1|3623.1|2
1643982460000|2022-02-04 13:47:40|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1643982490000|2022-02-04 13:48:10|3628.1|3622.1|3627.8|3621.8|3628.1|3622.1|3627.8|3621.8|2
1643982500000|2022-02-04 13:48:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643982510000|2022-02-04 13:48:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643982520000|2022-02-04 13:48:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643982530000|2022-02-04 13:48:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643982550000|2022-02-04 13:49:10|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643982580000|2022-02-04 13:49:40|3628|3622|3628|3622|3628|3622|3628|3622|1
1643982600000|2022-02-04 13:50:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1643982610000|2022-02-04 13:50:10|3628.1|3622.1|3628.8|3622.8|3628.9|3622.9|3628.1|3622.1|3
1643982620000|2022-02-04 13:50:20|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643982630000|2022-02-04 13:50:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1643982650000|2022-02-04 13:50:50|3628|3622|3628.4|3622.4|3628.4|3622.4|3628|3622|2
1643982690000|2022-02-04 13:51:30|3628.1|3622.1|3627|3621|3628.1|3622.1|3627|3621|2
1643982700000|2022-02-04 13:51:40|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1643982720000|2022-02-04 13:52:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1643982760000|2022-02-04 13:52:40|3627.6|3621.6|3627.8|3621.8|3627.8|3621.8|3627.6|3621.6|2
1643982770000|2022-02-04 13:52:50|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1643982780000|2022-02-04 13:53:00|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1643982790000|2022-02-04 13:53:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1643982840000|2022-02-04 13:54:00|3627.6|3621.6|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|4
1643982860000|2022-02-04 13:54:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1643982900000|2022-02-04 13:55:00|3625.8|3619.8|3623.3|3617.3|3625.8|3619.8|3623.3|3617.3|2
1643982910000|2022-02-04 13:55:10|3624.1|3618.1|3624.4|3618.4|3624.6|3618.6|3624.1|3618.1|3
1643982940000|2022-02-04 13:55:40|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|3
1643982950000|2022-02-04 13:55:50|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|2
1643982980000|2022-02-04 13:56:20|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1643982990000|2022-02-04 13:56:30|3623.6|3617.6|3622.8|3616.8|3623.9|3617.9|3622.8|3616.8|4
1643983000000|2022-02-04 13:56:40|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1643983030000|2022-02-04 13:57:10|3623.5|3617.5|3624|3618|3624|3618|3623.5|3617.5|2
1643983040000|2022-02-04 13:57:20|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1643983050000|2022-02-04 13:57:30|3625.1|3619.1|3624.4|3618.4|3625.4|3619.4|3624.4|3618.4|3
1643983060000|2022-02-04 13:57:40|3624.1|3618.1|3627.6|3621.6|3627.6|3621.6|3624.1|3618.1|5
1643983070000|2022-02-04 13:57:50|3628.3|3622.3|3628.1|3622.1|3628.3|3622.3|3628.1|3622.1|2
1643983080000|2022-02-04 13:58:00|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1643983110000|2022-02-04 13:58:30|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.4|3622.4|3
1643983120000|2022-02-04 13:58:40|3628.4|3622.4|3625.9|3619.9|3628.4|3622.4|3625.4|3619.4|7
1643983130000|2022-02-04 13:58:50|3625.1|3619.1|3624.8|3618.8|3625.1|3619.1|3624.8|3618.8|2
1643983140000|2022-02-04 13:59:00|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1643983150000|2022-02-04 13:59:10|3625.6|3619.6|3625.5|3619.5|3625.6|3619.6|3625.5|3619.5|2
1643983170000|2022-02-04 13:59:30|3625.4|3619.4|3624.3|3618.3|3625.4|3619.4|3624.3|3618.3|2
1643983180000|2022-02-04 13:59:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1643983190000|2022-02-04 13:59:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|3
1643983200000|2022-02-04 14:00:00|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.9|3617.9|2
1643983210000|2022-02-04 14:00:10|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1643983220000|2022-02-04 14:00:20|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|2
1643983240000|2022-02-04 14:00:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643983260000|2022-02-04 14:01:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643983290000|2022-02-04 14:01:30|3625.6|3619.6|3622.5|3616.5|3625.6|3619.6|3622.5|3616.5|7
1643983300000|2022-02-04 14:01:40|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1643983310000|2022-02-04 14:01:50|3622.6|3616.6|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|2
1643983330000|2022-02-04 14:02:10|3623.6|3617.6|3623.5|3617.5|3623.6|3617.6|3623.5|3617.5|2
1643983340000|2022-02-04 14:02:20|3623.3|3617.3|3621.9|3615.9|3623.3|3617.3|3621.9|3615.9|3
1643983350000|2022-02-04 14:02:30|3621.4|3615.4|3622.5|3616.5|3623.1|3617.1|3621.4|3615.4|9
1643983360000|2022-02-04 14:02:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1643983380000|2022-02-04 14:03:00|3622.9|3616.9|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|2
1643983390000|2022-02-04 14:03:10|3623|3617|3622|3616|3623|3617|3622|3616|4
1643983400000|2022-02-04 14:03:20|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621|3615|9
1643983410000|2022-02-04 14:03:30|3623.8|3617.8|3622.4|3616.4|3624.3|3618.3|3622.4|3616.4|5
1643983420000|2022-02-04 14:03:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1643983430000|2022-02-04 14:03:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643983440000|2022-02-04 14:04:00|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643983450000|2022-02-04 14:04:10|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1643983460000|2022-02-04 14:04:20|3621.9|3615.9|3621.5|3615.5|3621.9|3615.9|3621.5|3615.5|3
1643983470000|2022-02-04 14:04:30|3621.8|3615.8|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|4
1643983480000|2022-02-04 14:04:40|3622.8|3616.8|3622.4|3616.4|3622.8|3616.8|3621.6|3615.6|8
1643983490000|2022-02-04 14:04:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.6|3615.6|4
1643983500000|2022-02-04 14:05:00|3621.6|3615.6|3621|3615|3621.6|3615.6|3620.6|3614.6|7
1643983510000|2022-02-04 14:05:10|3620.8|3614.8|3621.9|3615.9|3621.9|3615.9|3620.8|3614.8|5
1643983520000|2022-02-04 14:05:20|3622.4|3616.4|3623.1|3617.1|3623.9|3617.9|3622.4|3616.4|7
1643983550000|2022-02-04 14:05:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643983560000|2022-02-04 14:06:00|3621.9|3615.9|3622|3616|3622.4|3616.4|3621.6|3615.6|5
1643983570000|2022-02-04 14:06:10|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|3
1643983590000|2022-02-04 14:06:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1643983600000|2022-02-04 14:06:40|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1643983610000|2022-02-04 14:06:50|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1643983640000|2022-02-04 14:07:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1643983660000|2022-02-04 14:07:40|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1643983670000|2022-02-04 14:07:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1643983740000|2022-02-04 14:09:00|3623.3|3617.3|3622.1|3616.1|3623.3|3617.3|3622|3616|5
1643983750000|2022-02-04 14:09:10|3621.6|3615.6|3620.9|3614.9|3621.6|3615.6|3620.9|3614.9|3
1643983770000|2022-02-04 14:09:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1643983780000|2022-02-04 14:09:40|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|3
1643983790000|2022-02-04 14:09:50|3621.8|3615.8|3623.6|3617.6|3623.6|3617.6|3621.8|3615.8|4
1643983800000|2022-02-04 14:10:00|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1643983820000|2022-02-04 14:10:20|3623.5|3617.5|3625.1|3619.1|3625.1|3619.1|3623.5|3617.5|4
1643983830000|2022-02-04 14:10:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|3
1643983840000|2022-02-04 14:10:40|3625.6|3619.6|3626.9|3620.9|3626.9|3620.9|3625.6|3619.6|2
1643983850000|2022-02-04 14:10:50|3627.1|3621.1|3626.5|3620.5|3627.1|3621.1|3626.5|3620.5|4
1643983860000|2022-02-04 14:11:00|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643983870000|2022-02-04 14:11:10|3627.1|3621.1|3628|3622|3628|3622|3627.1|3621.1|5
1643983880000|2022-02-04 14:11:20|3627.5|3621.5|3626.6|3620.6|3627.5|3621.5|3626.5|3620.5|4
1643983890000|2022-02-04 14:11:30|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643983910000|2022-02-04 14:11:50|3626.5|3620.5|3625.6|3619.6|3626.5|3620.5|3625.6|3619.6|3
1643983930000|2022-02-04 14:12:10|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|2
1643983940000|2022-02-04 14:12:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1643983960000|2022-02-04 14:12:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1643983980000|2022-02-04 14:13:00|3627.5|3621.5|3628.4|3622.4|3628.4|3622.4|3627.5|3621.5|2
1643983990000|2022-02-04 14:13:10|3627.9|3621.9|3628|3622|3628|3622|3627.9|3621.9|2
1643984000000|2022-02-04 14:13:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643984010000|2022-02-04 14:13:30|3627.5|3621.5|3627.4|3621.4|3627.5|3621.5|3627.4|3621.4|2
1643984030000|2022-02-04 14:13:50|3627.6|3621.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|5
1643984040000|2022-02-04 14:14:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1643984050000|2022-02-04 14:14:10|3628.3|3622.3|3625|3619|3628.3|3622.3|3625|3619|5
1643984060000|2022-02-04 14:14:20|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1643984070000|2022-02-04 14:14:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643984090000|2022-02-04 14:14:50|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1643984100000|2022-02-04 14:15:00|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1643984120000|2022-02-04 14:15:20|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643984140000|2022-02-04 14:15:40|3626.6|3620.6|3629.3|3623.3|3629.3|3623.3|3626.6|3620.6|8
1643984160000|2022-02-04 14:16:00|3628.8|3622.8|3627|3621|3628.8|3622.8|3626.5|3620.5|10
1643984200000|2022-02-04 14:16:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643984230000|2022-02-04 14:17:10|3626.6|3620.6|3626|3620|3626.6|3620.6|3626|3620|2
1643984240000|2022-02-04 14:17:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1643984250000|2022-02-04 14:17:30|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|4
1643984270000|2022-02-04 14:17:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643984280000|2022-02-04 14:18:00|3624.5|3618.5|3623.6|3617.6|3624.5|3618.5|3623.6|3617.6|4
1643984290000|2022-02-04 14:18:10|3624.1|3618.1|3624.3|3618.3|3624.4|3618.4|3624.1|3618.1|3
1643984300000|2022-02-04 14:18:20|3624|3618|3624.3|3618.3|3624.4|3618.4|3624|3618|6
1643984310000|2022-02-04 14:18:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1643984340000|2022-02-04 14:19:00|3624.3|3618.3|3624.4|3618.4|3624.4|3618.4|3624.3|3618.3|2
1643984350000|2022-02-04 14:19:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643984370000|2022-02-04 14:19:30|3624|3618|3623.6|3617.6|3624|3618|3623.6|3617.6|2
1643984380000|2022-02-04 14:19:40|3624.1|3618.1|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|3
1643984390000|2022-02-04 14:19:50|3623.9|3617.9|3623.5|3617.5|3623.9|3617.9|3623.5|3617.5|3
1643984410000|2022-02-04 14:20:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643984450000|2022-02-04 14:20:50|3623|3617|3623|3617|3623|3617|3623|3617|1
1643984460000|2022-02-04 14:21:00|3622.9|3616.9|3623|3617|3623|3617|3622.9|3616.9|2
1643984470000|2022-02-04 14:21:10|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1643984480000|2022-02-04 14:21:20|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643984500000|2022-02-04 14:21:40|3623.4|3617.4|3624|3618|3624|3618|3623.4|3617.4|3
1643984510000|2022-02-04 14:21:50|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643984520000|2022-02-04 14:22:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643984530000|2022-02-04 14:22:10|3624.5|3618.5|3623.5|3617.5|3624.5|3618.5|3623.1|3617.1|6
1643984540000|2022-02-04 14:22:20|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|5
1643984550000|2022-02-04 14:22:30|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|3
1643984560000|2022-02-04 14:22:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643984570000|2022-02-04 14:22:50|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643984580000|2022-02-04 14:23:00|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1643984590000|2022-02-04 14:23:10|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1643984600000|2022-02-04 14:23:20|3623.9|3617.9|3625.3|3619.3|3625.3|3619.3|3623.9|3617.9|4
1643984610000|2022-02-04 14:23:30|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1643984620000|2022-02-04 14:23:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.4|3619.4|3
1643984630000|2022-02-04 14:23:50|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|2
1643984660000|2022-02-04 14:24:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626|3620|3
1643984670000|2022-02-04 14:24:30|3627.6|3621.6|3626.8|3620.8|3627.6|3621.6|3626.8|3620.8|2
1643984790000|2022-02-04 14:26:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1643984830000|2022-02-04 14:27:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643984840000|2022-02-04 14:27:20|3626|3620|3626.1|3620.1|3626.1|3620.1|3626|3620|2
1643984860000|2022-02-04 14:27:40|3626.5|3620.5|3626.5|3620.5|3627.5|3621.5|3626.5|3620.5|5
1643984870000|2022-02-04 14:27:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1643984880000|2022-02-04 14:28:00|3626.1|3620.1|3624.3|3618.3|3626.1|3620.1|3624.3|3618.3|2
1643984930000|2022-02-04 14:28:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643984940000|2022-02-04 14:29:00|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1643984950000|2022-02-04 14:29:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643984970000|2022-02-04 14:29:30|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|2
1643984980000|2022-02-04 14:29:40|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1643984990000|2022-02-04 14:29:50|3624.4|3618.4|3624.8|3618.8|3625|3619|3624.4|3618.4|3
1643985000000|2022-02-04 14:30:00|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643985010000|2022-02-04 14:30:10|3624.6|3618.6|3624.8|3618.8|3624.8|3618.8|3624.6|3618.6|2
1643985030000|2022-02-04 14:30:30|3624.5|3618.5|3621|3615|3624.5|3618.5|3621|3615|5
1643985040000|2022-02-04 14:30:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643985050000|2022-02-04 14:30:50|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|4
1643985060000|2022-02-04 14:31:00|3620|3614|3621.8|3615.8|3621.8|3615.8|3620|3614|4
1643985070000|2022-02-04 14:31:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1643985090000|2022-02-04 14:31:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643985100000|2022-02-04 14:31:40|3622.9|3616.9|3623.1|3617.1|3623.3|3617.3|3622.9|3616.9|4
1643985120000|2022-02-04 14:32:00|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643985130000|2022-02-04 14:32:10|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1643985140000|2022-02-04 14:32:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643985160000|2022-02-04 14:32:40|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|3
1643985170000|2022-02-04 14:32:50|3623|3617|3623|3617|3623|3617|3623|3617|1
1643985180000|2022-02-04 14:33:00|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|3
1643985190000|2022-02-04 14:33:10|3623.9|3617.9|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|2
1643985200000|2022-02-04 14:33:20|3624.8|3618.8|3625.8|3619.8|3625.8|3619.8|3624.8|3618.8|2
1643985210000|2022-02-04 14:33:30|3625.5|3619.5|3623.3|3617.3|3625.5|3619.5|3623.3|3617.3|3
1643985230000|2022-02-04 14:33:50|3623.5|3617.5|3623.8|3617.8|3624|3618|3623.5|3617.5|5
1643985240000|2022-02-04 14:34:00|3623.9|3617.9|3624|3618|3624|3618|3623.9|3617.9|2
1643985260000|2022-02-04 14:34:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643985270000|2022-02-04 14:34:30|3624.1|3618.1|3624.3|3618.3|3624.3|3618.3|3624.1|3618.1|2
1643985280000|2022-02-04 14:34:40|3624.5|3618.5|3624.8|3618.8|3625|3619|3624.5|3618.5|3
1643985290000|2022-02-04 14:34:50|3624.5|3618.5|3623.3|3617.3|3624.5|3618.5|3623.3|3617.3|4
1643985300000|2022-02-04 14:35:00|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1643985330000|2022-02-04 14:35:30|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|2
1643985340000|2022-02-04 14:35:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643985350000|2022-02-04 14:35:50|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1643985390000|2022-02-04 14:36:30|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1643985400000|2022-02-04 14:36:40|3623.6|3617.6|3625.3|3619.3|3625.3|3619.3|3623.6|3617.6|3
1643985410000|2022-02-04 14:36:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1643985420000|2022-02-04 14:37:00|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|3
1643985430000|2022-02-04 14:37:10|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|6
1643985440000|2022-02-04 14:37:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1643985450000|2022-02-04 14:37:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1643985460000|2022-02-04 14:37:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1643985500000|2022-02-04 14:38:20|3626.3|3620.3|3626.1|3620.1|3626.3|3620.3|3626.1|3620.1|2
1643985510000|2022-02-04 14:38:30|3626.8|3620.8|3627.1|3621.1|3627.3|3621.3|3626.8|3620.8|3
1643985520000|2022-02-04 14:38:40|3627.3|3621.3|3625.5|3619.5|3627.3|3621.3|3625.5|3619.5|4
1643985530000|2022-02-04 14:38:50|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1643985540000|2022-02-04 14:39:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1643985550000|2022-02-04 14:39:10|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|4
1643985570000|2022-02-04 14:39:30|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1643985580000|2022-02-04 14:39:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1643985600000|2022-02-04 14:40:00|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1643985610000|2022-02-04 14:40:10|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.5|3621.5|3
1643985630000|2022-02-04 14:40:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1643985640000|2022-02-04 14:40:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1643985660000|2022-02-04 14:41:00|3628.3|3622.3|3625.8|3619.8|3628.4|3622.4|3625.8|3619.8|4
1643985670000|2022-02-04 14:41:10|3626.5|3620.5|3627.3|3621.3|3627.3|3621.3|3626.5|3620.5|2
1643985690000|2022-02-04 14:41:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1643985720000|2022-02-04 14:42:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1643985750000|2022-02-04 14:42:30|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|2
1643985760000|2022-02-04 14:42:40|3628|3622|3628.1|3622.1|3628.1|3622.1|3628|3622|2
1643985770000|2022-02-04 14:42:50|3628.6|3622.6|3628.3|3622.3|3628.6|3622.6|3628.3|3622.3|4
1643985790000|2022-02-04 14:43:10|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1643985810000|2022-02-04 14:43:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1643985820000|2022-02-04 14:43:40|3629.1|3623.1|3629.3|3623.3|3629.4|3623.4|3629.1|3623.1|3
1643985830000|2022-02-04 14:43:50|3628.9|3622.9|3627.5|3621.5|3628.9|3622.9|3627.5|3621.5|3
1643985840000|2022-02-04 14:44:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1643985850000|2022-02-04 14:44:10|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|2
1643985860000|2022-02-04 14:44:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1643985870000|2022-02-04 14:44:30|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|4
1643985880000|2022-02-04 14:44:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1643985900000|2022-02-04 14:45:00|3628.6|3622.6|3628.3|3622.3|3628.6|3622.6|3628.3|3622.3|2
1643985910000|2022-02-04 14:45:10|3628.8|3622.8|3628.5|3622.5|3629.5|3623.5|3628.3|3622.3|7
1643985920000|2022-02-04 14:45:20|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1643985930000|2022-02-04 14:45:30|3629.6|3623.6|3630.3|3624.3|3630.3|3624.3|3629.6|3623.6|2
1643985950000|2022-02-04 14:45:50|3629.8|3623.8|3627.4|3621.4|3629.8|3623.8|3627.4|3621.4|2
1643985960000|2022-02-04 14:46:00|3627.5|3621.5|3625.5|3619.5|3627.5|3621.5|3625.3|3619.3|6
1643985980000|2022-02-04 14:46:20|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1643986000000|2022-02-04 14:46:40|3625.6|3619.6|3625.3|3619.3|3625.6|3619.6|3625.3|3619.3|2
1643986020000|2022-02-04 14:47:00|3625.8|3619.8|3624.5|3618.5|3625.8|3619.8|3624.5|3618.5|3
1643986030000|2022-02-04 14:47:10|3625.6|3619.6|3626.8|3620.8|3626.8|3620.8|3625.6|3619.6|2
1643986040000|2022-02-04 14:47:20|3627|3621|3626.9|3620.9|3627.5|3621.5|3626.5|3620.5|9
1643986060000|2022-02-04 14:47:40|3626.4|3620.4|3625.5|3619.5|3626.9|3620.9|3625.5|3619.5|5
1643986090000|2022-02-04 14:48:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1643986120000|2022-02-04 14:48:40|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643986130000|2022-02-04 14:48:50|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1643986140000|2022-02-04 14:49:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1643986170000|2022-02-04 14:49:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1643986180000|2022-02-04 14:49:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1643986200000|2022-02-04 14:50:00|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643986210000|2022-02-04 14:50:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1643986220000|2022-02-04 14:50:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643986230000|2022-02-04 14:50:30|3624|3618|3624.5|3618.5|3624.5|3618.5|3624|3618|3
1643986240000|2022-02-04 14:50:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643986250000|2022-02-04 14:50:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1643986260000|2022-02-04 14:51:00|3624.3|3618.3|3624.5|3618.5|3625.4|3619.4|3624.3|3618.3|4
1643986270000|2022-02-04 14:51:10|3624.8|3618.8|3625|3619|3625|3619|3624.5|3618.5|4
1643986290000|2022-02-04 14:51:30|3624.4|3618.4|3624.3|3618.3|3624.4|3618.4|3624.3|3618.3|2
1643986300000|2022-02-04 14:51:40|3624.4|3618.4|3624.3|3618.3|3624.4|3618.4|3624.3|3618.3|2
1643986330000|2022-02-04 14:52:10|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1643986350000|2022-02-04 14:52:30|3624.3|3618.3|3622.4|3616.4|3624.3|3618.3|3622.4|3616.4|2
1643986360000|2022-02-04 14:52:40|3622.8|3616.8|3623|3617|3623.8|3617.8|3622.8|3616.8|3
1643986370000|2022-02-04 14:52:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643986380000|2022-02-04 14:53:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643986400000|2022-02-04 14:53:20|3622.9|3616.9|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|6
1643986410000|2022-02-04 14:53:30|3622.5|3616.5|3622.9|3616.9|3622.9|3616.9|3622.5|3616.5|2
1643986420000|2022-02-04 14:53:40|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1643986440000|2022-02-04 14:54:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1643986450000|2022-02-04 14:54:10|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|2
1643986470000|2022-02-04 14:54:30|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|1
1643986480000|2022-02-04 14:54:40|3622.9|3616.9|3623|3617|3623.3|3617.3|3622.9|3616.9|3
1643986500000|2022-02-04 14:55:00|3623.8|3617.8|3624.8|3618.8|3624.8|3618.8|3623.8|3617.8|2
1643986510000|2022-02-04 14:55:10|3623.9|3617.9|3624.3|3618.3|3624.5|3618.5|3623.9|3617.9|3
1643986520000|2022-02-04 14:55:20|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.6|3618.6|2
1643986530000|2022-02-04 14:55:30|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|3
1643986560000|2022-02-04 14:56:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|4
1643986570000|2022-02-04 14:56:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643986580000|2022-02-04 14:56:20|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643986590000|2022-02-04 14:56:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643986600000|2022-02-04 14:56:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1643986640000|2022-02-04 14:57:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1643986680000|2022-02-04 14:58:00|3626.8|3620.8|3629|3623|3629|3623|3626.8|3620.8|7
1643986720000|2022-02-04 14:58:40|3628.9|3622.9|3628.8|3622.8|3628.9|3622.9|3628.8|3622.8|2
1643986730000|2022-02-04 14:58:50|3628.6|3622.6|3626.8|3620.8|3628.6|3622.6|3626.8|3620.8|3
1643986740000|2022-02-04 14:59:00|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1643986750000|2022-02-04 14:59:10|3626.3|3620.3|3624.5|3618.5|3626.3|3620.3|3624.5|3618.5|2
1643986790000|2022-02-04 14:59:50|3624.3|3618.3|3624.3|3618.3|3624.4|3618.4|3624.3|3618.3|3
1643986800000|2022-02-04 15:00:00|3624.4|3618.4|3624.8|3618.8|3624.8|3618.8|3624.4|3618.4|3
1643986850000|2022-02-04 15:00:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643986860000|2022-02-04 15:01:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643986870000|2022-02-04 15:01:10|3623.9|3617.9|3623|3617|3624|3618|3623|3617|5
1643986880000|2022-02-04 15:01:20|3622.9|3616.9|3623.3|3617.3|3623.3|3617.3|3622.9|3616.9|2
1643986910000|2022-02-04 15:01:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643986920000|2022-02-04 15:02:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643986940000|2022-02-04 15:02:20|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1643986950000|2022-02-04 15:02:30|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623|3617|3
1643986960000|2022-02-04 15:02:40|3623|3617|3622.5|3616.5|3623|3617|3622.5|3616.5|3
1643986980000|2022-02-04 15:03:00|3622.8|3616.8|3624.3|3618.3|3624.3|3618.3|3622.8|3616.8|3
1643986990000|2022-02-04 15:03:10|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1643987010000|2022-02-04 15:03:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|4
1643987030000|2022-02-04 15:03:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643987040000|2022-02-04 15:04:00|3624.9|3618.9|3625.4|3619.4|3625.6|3619.6|3624.9|3618.9|3
1643987060000|2022-02-04 15:04:20|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|3
1643987070000|2022-02-04 15:04:30|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|2
1643987080000|2022-02-04 15:04:40|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|3
1643987090000|2022-02-04 15:04:50|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|3
1643987100000|2022-02-04 15:05:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1643987120000|2022-02-04 15:05:20|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1643987130000|2022-02-04 15:05:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1643987150000|2022-02-04 15:05:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1643987160000|2022-02-04 15:06:00|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.6|3618.6|4
1643987170000|2022-02-04 15:06:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643987180000|2022-02-04 15:06:20|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1643987210000|2022-02-04 15:06:50|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1643987230000|2022-02-04 15:07:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1643987240000|2022-02-04 15:07:20|3624.6|3618.6|3622.8|3616.8|3624.6|3618.6|3622.8|3616.8|3
1643987250000|2022-02-04 15:07:30|3622.6|3616.6|3622.5|3616.5|3622.6|3616.6|3622.1|3616.1|4
1643987300000|2022-02-04 15:08:20|3622.6|3616.6|3623.3|3617.3|3624.4|3618.4|3622.6|3616.6|5
1643987310000|2022-02-04 15:08:30|3623|3617|3623|3617|3623|3617|3623|3617|1
1643987320000|2022-02-04 15:08:40|3622.8|3616.8|3622.8|3616.8|3623|3617|3622.8|3616.8|3
1643987350000|2022-02-04 15:09:10|3622.5|3616.5|3622.1|3616.1|3622.5|3616.5|3622.1|3616.1|3
1643987360000|2022-02-04 15:09:20|3621.1|3615.1|3622.8|3616.8|3622.8|3616.8|3621.1|3615.1|2
1643987370000|2022-02-04 15:09:30|3623|3617|3622.9|3616.9|3623|3617|3622.9|3616.9|2
1643987380000|2022-02-04 15:09:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1643987390000|2022-02-04 15:09:50|3621.5|3615.5|3622.4|3616.4|3622.4|3616.4|3621.5|3615.5|2
1643987400000|2022-02-04 15:10:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643987440000|2022-02-04 15:10:40|3622.3|3616.3|3620|3614|3622.3|3616.3|3620|3614|5
1643987450000|2022-02-04 15:10:50|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|3
1643987460000|2022-02-04 15:11:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1643987470000|2022-02-04 15:11:10|3619.5|3613.5|3620.5|3614.5|3621.8|3615.8|3619.5|3613.5|8
1643987480000|2022-02-04 15:11:20|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3620.4|3614.4|2
1643987500000|2022-02-04 15:11:40|3620.9|3614.9|3622|3616|3622|3616|3620.9|3614.9|3
1643987530000|2022-02-04 15:12:10|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1643987540000|2022-02-04 15:12:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1643987560000|2022-02-04 15:12:40|3621.5|3615.5|3621.5|3615.5|3621.6|3615.6|3621.5|3615.5|3
1643987570000|2022-02-04 15:12:50|3621.6|3615.6|3621.8|3615.8|3621.8|3615.8|3621.6|3615.6|2
1643987600000|2022-02-04 15:13:20|3621.9|3615.9|3622|3616|3622|3616|3621.9|3615.9|2
1643987620000|2022-02-04 15:13:40|3622.1|3616.1|3622.5|3616.5|3622.5|3616.5|3622.1|3616.1|3
1643987640000|2022-02-04 15:14:00|3622.6|3616.6|3623|3617|3623|3617|3622.6|3616.6|3
1643987650000|2022-02-04 15:14:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1643987680000|2022-02-04 15:14:40|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1643987690000|2022-02-04 15:14:50|3621.8|3615.8|3620.4|3614.4|3621.8|3615.8|3620.4|3614.4|3
1643987700000|2022-02-04 15:15:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643987710000|2022-02-04 15:15:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643987760000|2022-02-04 15:16:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643987800000|2022-02-04 15:16:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1643987880000|2022-02-04 15:18:00|3621.4|3615.4|3621.5|3615.5|3621.5|3615.5|3621.4|3615.4|2
1643987910000|2022-02-04 15:18:30|3621.4|3615.4|3619|3613|3621.4|3615.4|3619|3613|4
1643987960000|2022-02-04 15:19:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643987970000|2022-02-04 15:19:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1643987980000|2022-02-04 15:19:40|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1643988000000|2022-02-04 15:20:00|3619.4|3613.4|3619.8|3613.8|3619.8|3613.8|3619.4|3613.4|2
1643988010000|2022-02-04 15:20:10|3620|3614|3619|3613|3620|3614|3619|3613|4
1643988040000|2022-02-04 15:20:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643988060000|2022-02-04 15:21:00|3619.6|3613.6|3622.3|3616.3|3622.3|3616.3|3619.6|3613.6|7
1643988080000|2022-02-04 15:21:20|3622.8|3616.8|3624.8|3618.8|3624.8|3618.8|3622.8|3616.8|2
1643988210000|2022-02-04 15:23:30|3624.5|3618.5|3624.4|3618.4|3624.5|3618.5|3624.4|3618.4|2
1643988240000|2022-02-04 15:24:00|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1643988260000|2022-02-04 15:24:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643988300000|2022-02-04 15:25:00|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1643988360000|2022-02-04 15:26:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1643988380000|2022-02-04 15:26:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1643988430000|2022-02-04 15:27:10|3624.8|3618.8|3622.6|3616.6|3624.8|3618.8|3622.5|3616.5|9
1643988450000|2022-02-04 15:27:30|3622.8|3616.8|3624.5|3618.5|3624.5|3618.5|3622.8|3616.8|3
1643988460000|2022-02-04 15:27:40|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|3
1643988480000|2022-02-04 15:28:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643988500000|2022-02-04 15:28:20|3624|3618|3624|3618|3624|3618|3624|3618|1
1643988590000|2022-02-04 15:29:50|3623.8|3617.8|3620.8|3614.8|3623.8|3617.8|3620.8|3614.8|5
1643988600000|2022-02-04 15:30:00|3621|3615|3621.5|3615.5|3621.8|3615.8|3621|3615|4
1643988610000|2022-02-04 15:30:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1643988630000|2022-02-04 15:30:30|3621|3615|3620.6|3614.6|3621|3615|3620.6|3614.6|2
1643988640000|2022-02-04 15:30:40|3620.8|3614.8|3621.6|3615.6|3622.3|3616.3|3620.8|3614.8|7
1643988650000|2022-02-04 15:30:50|3622|3616|3622|3616|3622.3|3616.3|3622|3616|4
1643988660000|2022-02-04 15:31:00|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622|3616|4
1643988670000|2022-02-04 15:31:10|3623|3617|3623|3617|3623|3617|3623|3617|1
1643988680000|2022-02-04 15:31:20|3623.3|3617.3|3622.3|3616.3|3624|3618|3622.3|3616.3|5
1643988690000|2022-02-04 15:31:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1643988700000|2022-02-04 15:31:40|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1643988720000|2022-02-04 15:32:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622|3616|4
1643988750000|2022-02-04 15:32:30|3622.6|3616.6|3623.3|3617.3|3623.3|3617.3|3622.6|3616.6|2
1643988800000|2022-02-04 15:33:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1643988840000|2022-02-04 15:34:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1643988850000|2022-02-04 15:34:10|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1643988870000|2022-02-04 15:34:30|3624|3618|3623.4|3617.4|3624|3618|3623.4|3617.4|2
1643988880000|2022-02-04 15:34:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1643988900000|2022-02-04 15:35:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1643988930000|2022-02-04 15:35:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1643988940000|2022-02-04 15:35:40|3623|3617|3622.4|3616.4|3623.3|3617.3|3622.4|3616.4|4
1643988950000|2022-02-04 15:35:50|3622.1|3616.1|3622|3616|3622.1|3616.1|3622|3616|2
1643988990000|2022-02-04 15:36:30|3621.3|3615.3|3620.5|3614.5|3621.9|3615.9|3620.5|3614.5|7
1643989000000|2022-02-04 15:36:40|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1643989010000|2022-02-04 15:36:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1643989070000|2022-02-04 15:37:50|3620.3|3614.3|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|4
1643989080000|2022-02-04 15:38:00|3620.3|3614.3|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|3
1643989140000|2022-02-04 15:39:00|3620|3614|3618.1|3612.1|3620|3614|3618.1|3612.1|6
1643989160000|2022-02-04 15:39:20|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1643989180000|2022-02-04 15:39:40|3618.5|3612.5|3618.6|3612.6|3619|3613|3618.5|3612.5|3
1643989200000|2022-02-04 15:40:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643989210000|2022-02-04 15:40:10|3618.6|3612.6|3621|3615|3621.5|3615.5|3618.6|3612.6|7
1643989220000|2022-02-04 15:40:20|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1643989230000|2022-02-04 15:40:30|3619.8|3613.8|3620.8|3614.8|3620.8|3614.8|3619.4|3613.4|4
1643989240000|2022-02-04 15:40:40|3620.9|3614.9|3620.8|3614.8|3620.9|3614.9|3620.8|3614.8|2
1643989250000|2022-02-04 15:40:50|3621.4|3615.4|3621.4|3615.4|3621.5|3615.5|3621.3|3615.3|4
1643989260000|2022-02-04 15:41:00|3621.5|3615.5|3621.4|3615.4|3621.5|3615.5|3621.4|3615.4|2
1643989270000|2022-02-04 15:41:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1643989280000|2022-02-04 15:41:20|3622|3616|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|4
1643989290000|2022-02-04 15:41:30|3622.1|3616.1|3622.5|3616.5|3622.5|3616.5|3622.1|3616.1|3
1643989300000|2022-02-04 15:41:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1643989310000|2022-02-04 15:41:50|3622.3|3616.3|3620.3|3614.3|3622.3|3616.3|3619.8|3613.8|8
1643989320000|2022-02-04 15:42:00|3620.1|3614.1|3620|3614|3620.1|3614.1|3620|3614|2
1643989340000|2022-02-04 15:42:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1643989370000|2022-02-04 15:42:50|3619.6|3613.6|3619.3|3613.3|3619.6|3613.6|3619.3|3613.3|3
1643989380000|2022-02-04 15:43:00|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|2
1643989400000|2022-02-04 15:43:20|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1643989430000|2022-02-04 15:43:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1643989440000|2022-02-04 15:44:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1643989460000|2022-02-04 15:44:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3618|3612|9
1643989480000|2022-02-04 15:44:40|3619.8|3613.8|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1643989490000|2022-02-04 15:44:50|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1643989500000|2022-02-04 15:45:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1643989530000|2022-02-04 15:45:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1643989540000|2022-02-04 15:45:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643989550000|2022-02-04 15:45:50|3618.6|3612.6|3616.3|3610.3|3618.6|3612.6|3616.3|3610.3|4
1643989560000|2022-02-04 15:46:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.6|3610.6|3
1643989570000|2022-02-04 15:46:10|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1643989580000|2022-02-04 15:46:20|3616.9|3610.9|3617.8|3611.8|3618.5|3612.5|3616.9|3610.9|3
1643989590000|2022-02-04 15:46:30|3617.6|3611.6|3617.5|3611.5|3617.6|3611.6|3617.5|3611.5|2
1643989600000|2022-02-04 15:46:40|3616.8|3610.8|3617|3611|3617.5|3611.5|3616.8|3610.8|4
1643989620000|2022-02-04 15:47:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.3|3610.3|4
1643989660000|2022-02-04 15:47:40|3616.5|3610.5|3615.1|3609.1|3616.5|3610.5|3615.1|3609.1|4
1643989690000|2022-02-04 15:48:10|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643989720000|2022-02-04 15:48:40|3615.8|3609.8|3615.6|3609.6|3615.8|3609.8|3615.6|3609.6|2
1643989730000|2022-02-04 15:48:50|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1643989760000|2022-02-04 15:49:20|3615.5|3609.5|3614.6|3608.6|3615.5|3609.5|3614.6|3608.6|2
1643989770000|2022-02-04 15:49:30|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|3
1643989780000|2022-02-04 15:49:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643989800000|2022-02-04 15:50:00|3615.1|3609.1|3616.3|3610.3|3616.3|3610.3|3615.1|3609.1|2
1643989810000|2022-02-04 15:50:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643989820000|2022-02-04 15:50:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643989830000|2022-02-04 15:50:30|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1643989850000|2022-02-04 15:50:50|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|4
1643989880000|2022-02-04 15:51:20|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1643989890000|2022-02-04 15:51:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643989900000|2022-02-04 15:51:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|4
1643989910000|2022-02-04 15:51:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643989920000|2022-02-04 15:52:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1643989950000|2022-02-04 15:52:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1643990010000|2022-02-04 15:53:30|3616.4|3610.4|3617.1|3611.1|3617.4|3611.4|3616.4|3610.4|6
1643990100000|2022-02-04 15:55:00|3617.8|3611.8|3620|3614|3620|3614|3617.8|3611.8|2
1643990110000|2022-02-04 15:55:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.1|3613.1|6
1643990120000|2022-02-04 15:55:20|3619.4|3613.4|3619.5|3613.5|3620.8|3614.8|3617.8|3611.8|12
1643990130000|2022-02-04 15:55:30|3619.3|3613.3|3620.6|3614.6|3620.8|3614.8|3619.3|3613.3|6
1643990140000|2022-02-04 15:55:40|3620.8|3614.8|3618|3612|3620.8|3614.8|3618|3612|9
1643990150000|2022-02-04 15:55:50|3617.8|3611.8|3616.1|3610.1|3617.8|3611.8|3616.1|3610.1|5
1643990160000|2022-02-04 15:56:00|3616|3610|3616.6|3610.6|3616.6|3610.6|3616|3610|6
1643990180000|2022-02-04 15:56:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643990190000|2022-02-04 15:56:30|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1643990200000|2022-02-04 15:56:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|3
1643990210000|2022-02-04 15:56:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1643990220000|2022-02-04 15:57:00|3615.8|3609.8|3615.4|3609.4|3616.5|3610.5|3615.4|3609.4|6
1643990230000|2022-02-04 15:57:10|3615.3|3609.3|3616|3610|3616.4|3610.4|3614.6|3608.6|7
1643990240000|2022-02-04 15:57:20|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1643990260000|2022-02-04 15:57:40|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1643990270000|2022-02-04 15:57:50|3615.5|3609.5|3612.9|3606.9|3615.5|3609.5|3612.8|3606.8|3
1643990280000|2022-02-04 15:58:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643990290000|2022-02-04 15:58:10|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.3|3605.3|5
1643990300000|2022-02-04 15:58:20|3611.8|3605.8|3612.6|3606.6|3612.8|3606.8|3611.8|3605.8|5
1643990310000|2022-02-04 15:58:30|3611.6|3605.6|3611.6|3605.6|3612|3606|3611.6|3605.6|3
1643990320000|2022-02-04 15:58:40|3611.3|3605.3|3611.6|3605.6|3611.8|3605.8|3611.3|3605.3|5
1643990330000|2022-02-04 15:58:50|3611.9|3605.9|3611.5|3605.5|3611.9|3605.9|3611.5|3605.5|2
1643990350000|2022-02-04 15:59:10|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|3
1643990360000|2022-02-04 15:59:20|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.3|3605.3|6
1643990370000|2022-02-04 15:59:30|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3611.9|3605.9|4
1643990380000|2022-02-04 15:59:40|3612.1|3606.1|3611.5|3605.5|3612.1|3606.1|3611.5|3605.5|3
1643990410000|2022-02-04 16:00:10|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|3
1643990420000|2022-02-04 16:00:20|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|5
1643990430000|2022-02-04 16:00:30|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1643990450000|2022-02-04 16:00:50|3612.9|3606.9|3612.8|3606.8|3612.9|3606.9|3612.8|3606.8|2
1643990460000|2022-02-04 16:01:00|3612.3|3606.3|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|5
1643990470000|2022-02-04 16:01:10|3612.4|3606.4|3613.5|3607.5|3613.8|3607.8|3612.4|3606.4|3
1643990490000|2022-02-04 16:01:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1643990500000|2022-02-04 16:01:40|3613.8|3607.8|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|5
1643990510000|2022-02-04 16:01:50|3614.6|3608.6|3614.3|3608.3|3614.6|3608.6|3614.3|3608.3|2
1643990520000|2022-02-04 16:02:00|3614.4|3608.4|3613.8|3607.8|3614.4|3608.4|3613.8|3607.8|3
1643990540000|2022-02-04 16:02:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643990550000|2022-02-04 16:02:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1643990570000|2022-02-04 16:02:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643990580000|2022-02-04 16:03:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1643990590000|2022-02-04 16:03:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1643990610000|2022-02-04 16:03:30|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|2
1643990640000|2022-02-04 16:04:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643990650000|2022-02-04 16:04:10|3614.3|3608.3|3613.9|3607.9|3614.3|3608.3|3613.9|3607.9|2
1643990660000|2022-02-04 16:04:20|3612.8|3606.8|3613.9|3607.9|3613.9|3607.9|3612.8|3606.8|2
1643990670000|2022-02-04 16:04:30|3614.1|3608.1|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|3
1643990680000|2022-02-04 16:04:40|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643990690000|2022-02-04 16:04:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643990700000|2022-02-04 16:05:00|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1643990740000|2022-02-04 16:05:40|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|3
1643990750000|2022-02-04 16:05:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643990760000|2022-02-04 16:06:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643990770000|2022-02-04 16:06:10|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1643990790000|2022-02-04 16:06:30|3614|3608|3614.1|3608.1|3614.3|3608.3|3614|3608|3
1643990800000|2022-02-04 16:06:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643990810000|2022-02-04 16:06:50|3614.8|3608.8|3614.6|3608.6|3614.8|3608.8|3614.6|3608.6|2
1643990840000|2022-02-04 16:07:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|5
1643990850000|2022-02-04 16:07:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1643990890000|2022-02-04 16:08:10|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|3
1643990900000|2022-02-04 16:08:20|3615.6|3609.6|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|3
1643990910000|2022-02-04 16:08:30|3615.1|3609.1|3615.5|3609.5|3615.5|3609.5|3615.1|3609.1|2
1643990930000|2022-02-04 16:08:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643990940000|2022-02-04 16:09:00|3616.3|3610.3|3617.1|3611.1|3617.1|3611.1|3616.3|3610.3|2
1643990950000|2022-02-04 16:09:10|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643990960000|2022-02-04 16:09:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643990980000|2022-02-04 16:09:40|3616.4|3610.4|3617.1|3611.1|3617.1|3611.1|3616.4|3610.4|2
1643990990000|2022-02-04 16:09:50|3616.6|3610.6|3617|3611|3617|3611|3616.6|3610.6|2
1643991010000|2022-02-04 16:10:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643991020000|2022-02-04 16:10:20|3617|3611|3617.1|3611.1|3617.1|3611.1|3617|3611|2
1643991030000|2022-02-04 16:10:30|3616.5|3610.5|3615.6|3609.6|3616.5|3610.5|3615.6|3609.6|7
1643991040000|2022-02-04 16:10:40|3615.4|3609.4|3614.1|3608.1|3615.4|3609.4|3614.1|3608.1|6
1643991050000|2022-02-04 16:10:50|3613.8|3607.8|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|7
1643991060000|2022-02-04 16:11:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643991070000|2022-02-04 16:11:10|3613.4|3607.4|3614.9|3608.9|3614.9|3608.9|3613.4|3607.4|2
1643991080000|2022-02-04 16:11:20|3614|3608|3612.6|3606.6|3614|3608|3612.6|3606.6|3
1643991090000|2022-02-04 16:11:30|3612.4|3606.4|3612.4|3606.4|3612.8|3606.8|3612.4|3606.4|3
1643991100000|2022-02-04 16:11:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643991130000|2022-02-04 16:12:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643991150000|2022-02-04 16:12:30|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.9|3605.9|4
1643991180000|2022-02-04 16:13:00|3613|3607|3613.4|3607.4|3613.6|3607.6|3613|3607|6
1643991190000|2022-02-04 16:13:10|3613.3|3607.3|3612.6|3606.6|3613.3|3607.3|3612.6|3606.6|3
1643991210000|2022-02-04 16:13:30|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1643991250000|2022-02-04 16:14:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643991300000|2022-02-04 16:15:00|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|3
1643991310000|2022-02-04 16:15:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643991320000|2022-02-04 16:15:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643991370000|2022-02-04 16:16:10|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1643991380000|2022-02-04 16:16:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1643991420000|2022-02-04 16:17:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643991430000|2022-02-04 16:17:10|3611.9|3605.9|3612.3|3606.3|3612.4|3606.4|3611.9|3605.9|3
1643991440000|2022-02-04 16:17:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1643991460000|2022-02-04 16:17:40|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|3
1643991600000|2022-02-04 16:20:00|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1643991620000|2022-02-04 16:20:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643991660000|2022-02-04 16:21:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1643991670000|2022-02-04 16:21:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1643991690000|2022-02-04 16:21:30|3611.3|3605.3|3609.6|3603.6|3611.3|3605.3|3609.6|3603.6|5
1643991700000|2022-02-04 16:21:40|3609.4|3603.4|3609.3|3603.3|3609.4|3603.4|3609.3|3603.3|2
1643991720000|2022-02-04 16:22:00|3609.9|3603.9|3610.8|3604.8|3610.9|3604.9|3609.9|3603.9|4
1643991730000|2022-02-04 16:22:10|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|3
1643991740000|2022-02-04 16:22:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1643991750000|2022-02-04 16:22:30|3610.4|3604.4|3610.8|3604.8|3610.9|3604.9|3610.4|3604.4|3
1643991760000|2022-02-04 16:22:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1643991770000|2022-02-04 16:22:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643991780000|2022-02-04 16:23:00|3609.8|3603.8|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1643991820000|2022-02-04 16:23:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1643991830000|2022-02-04 16:23:50|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1643991850000|2022-02-04 16:24:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1643991900000|2022-02-04 16:25:00|3610|3604|3611.3|3605.3|3611.3|3605.3|3610|3604|9
1643991910000|2022-02-04 16:25:10|3611.4|3605.4|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|3
1643991930000|2022-02-04 16:25:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643991960000|2022-02-04 16:26:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1643991970000|2022-02-04 16:26:10|3611.8|3605.8|3611.5|3605.5|3612.4|3606.4|3611.5|3605.5|6
1643991980000|2022-02-04 16:26:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1643992000000|2022-02-04 16:26:40|3612|3606|3611.9|3605.9|3612|3606|3611.9|3605.9|2
1643992020000|2022-02-04 16:27:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1643992030000|2022-02-04 16:27:10|3612.1|3606.1|3612.3|3606.3|3612.5|3606.5|3612.1|3606.1|3
1643992050000|2022-02-04 16:27:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1643992070000|2022-02-04 16:27:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1643992100000|2022-02-04 16:28:20|3612|3606|3610.5|3604.5|3612|3606|3610.5|3604.5|7
1643992130000|2022-02-04 16:28:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643992140000|2022-02-04 16:29:00|3610.5|3604.5|3610.1|3604.1|3610.5|3604.5|3610.1|3604.1|2
1643992150000|2022-02-04 16:29:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1643992200000|2022-02-04 16:30:00|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1643992210000|2022-02-04 16:30:10|3610.8|3604.8|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|3
1643992220000|2022-02-04 16:30:20|3610.9|3604.9|3611.5|3605.5|3611.5|3605.5|3610.9|3604.9|2
1643992240000|2022-02-04 16:30:40|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|2
1643992290000|2022-02-04 16:31:30|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1643992300000|2022-02-04 16:31:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643992320000|2022-02-04 16:32:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643992420000|2022-02-04 16:33:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1643992430000|2022-02-04 16:33:50|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|2
1643992440000|2022-02-04 16:34:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|3
1643992450000|2022-02-04 16:34:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643992480000|2022-02-04 16:34:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1643992520000|2022-02-04 16:35:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1643992530000|2022-02-04 16:35:30|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|2
1643992540000|2022-02-04 16:35:40|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|3
1643992560000|2022-02-04 16:36:00|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1643992590000|2022-02-04 16:36:30|3614.6|3608.6|3614.8|3608.8|3614.8|3608.8|3614.6|3608.6|2
1643992620000|2022-02-04 16:37:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643992670000|2022-02-04 16:37:50|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|3
1643992690000|2022-02-04 16:38:10|3616.6|3610.6|3615.4|3609.4|3616.9|3610.9|3615.4|3609.4|5
1643992710000|2022-02-04 16:38:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1643992720000|2022-02-04 16:38:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643992730000|2022-02-04 16:38:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643992760000|2022-02-04 16:39:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643992770000|2022-02-04 16:39:30|3615.1|3609.1|3615.3|3609.3|3615.3|3609.3|3615.1|3609.1|2
1643992800000|2022-02-04 16:40:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643992810000|2022-02-04 16:40:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643992820000|2022-02-04 16:40:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643992830000|2022-02-04 16:40:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643992860000|2022-02-04 16:41:00|3615|3609|3615.9|3609.9|3615.9|3609.9|3615|3609|4
1643992870000|2022-02-04 16:41:10|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1643992880000|2022-02-04 16:41:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643992970000|2022-02-04 16:42:50|3615.8|3609.8|3616.6|3610.6|3616.6|3610.6|3615.8|3609.8|4
1643992980000|2022-02-04 16:43:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643993000000|2022-02-04 16:43:20|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|2
1643993020000|2022-02-04 16:43:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643993040000|2022-02-04 16:44:00|3617.1|3611.1|3617|3611|3617.1|3611.1|3617|3611|2
1643993050000|2022-02-04 16:44:10|3616.8|3610.8|3616|3610|3616.8|3610.8|3615.5|3609.5|5
1643993060000|2022-02-04 16:44:20|3616.6|3610.6|3616.3|3610.3|3616.6|3610.6|3616|3610|3
1643993070000|2022-02-04 16:44:30|3616|3610|3615.4|3609.4|3616|3610|3615.3|3609.3|4
1643993080000|2022-02-04 16:44:40|3615.5|3609.5|3614|3608|3615.5|3609.5|3613.8|3607.8|6
1643993100000|2022-02-04 16:45:00|3613.4|3607.4|3612.3|3606.3|3613.4|3607.4|3612.3|3606.3|2
1643993110000|2022-02-04 16:45:10|3612.5|3606.5|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|3
1643993130000|2022-02-04 16:45:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1643993140000|2022-02-04 16:45:40|3612|3606|3611.8|3605.8|3612|3606|3611.6|3605.6|3
1643993160000|2022-02-04 16:46:00|3611.9|3605.9|3614.3|3608.3|3614.4|3608.4|3611.9|3605.9|5
1643993170000|2022-02-04 16:46:10|3614.5|3608.5|3615|3609|3615|3609|3614|3608|5
1643993180000|2022-02-04 16:46:20|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|4
1643993190000|2022-02-04 16:46:30|3616.6|3610.6|3616.8|3610.8|3616.8|3610.8|3616.6|3610.6|2
1643993200000|2022-02-04 16:46:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643993270000|2022-02-04 16:47:50|3616.8|3610.8|3616.8|3610.8|3616.9|3610.9|3616.8|3610.8|3
1643993280000|2022-02-04 16:48:00|3616.6|3610.6|3615.3|3609.3|3616.6|3610.6|3615.3|3609.3|2
1643993370000|2022-02-04 16:49:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1643993380000|2022-02-04 16:49:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643993460000|2022-02-04 16:51:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1643993470000|2022-02-04 16:51:10|3613.3|3607.3|3613.6|3607.6|3613.6|3607.6|3613.3|3607.3|2
1643993490000|2022-02-04 16:51:30|3612.6|3606.6|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|2
1643993500000|2022-02-04 16:51:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1643993510000|2022-02-04 16:51:50|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3610.9|3604.9|4
1643993530000|2022-02-04 16:52:10|3611.5|3605.5|3611.6|3605.6|3611.6|3605.6|3611.5|3605.5|2
1643993560000|2022-02-04 16:52:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1643993580000|2022-02-04 16:53:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643993590000|2022-02-04 16:53:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643993600000|2022-02-04 16:53:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643993620000|2022-02-04 16:53:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643993630000|2022-02-04 16:53:50|3611.3|3605.3|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|3
1643993650000|2022-02-04 16:54:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643993660000|2022-02-04 16:54:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643993710000|2022-02-04 16:55:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643993720000|2022-02-04 16:55:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1643993740000|2022-02-04 16:55:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1643993800000|2022-02-04 16:56:40|3611.5|3605.5|3612.4|3606.4|3612.4|3606.4|3611.5|3605.5|2
1643993820000|2022-02-04 16:57:00|3612.8|3606.8|3613.6|3607.6|3613.6|3607.6|3612.8|3606.8|4
1643993830000|2022-02-04 16:57:10|3613.8|3607.8|3614.6|3608.6|3614.6|3608.6|3613.8|3607.8|4
1643993940000|2022-02-04 16:59:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1643993970000|2022-02-04 16:59:30|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1643993980000|2022-02-04 16:59:40|3615.5|3609.5|3616.9|3610.9|3616.9|3610.9|3615.5|3609.5|4
1643993990000|2022-02-04 16:59:50|3616.8|3610.8|3614.5|3608.5|3616.8|3610.8|3614.5|3608.5|2
1643994000000|2022-02-04 17:00:00|3614.8|3608.8|3614.5|3608.5|3614.9|3608.9|3614.5|3608.5|4
1643994050000|2022-02-04 17:00:50|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1643994120000|2022-02-04 17:02:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1643994140000|2022-02-04 17:02:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1643994160000|2022-02-04 17:02:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643994170000|2022-02-04 17:02:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1643994220000|2022-02-04 17:03:40|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|2
1643994250000|2022-02-04 17:04:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643994360000|2022-02-04 17:06:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643994390000|2022-02-04 17:06:30|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|2
1643994400000|2022-02-04 17:06:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1643994410000|2022-02-04 17:06:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643994430000|2022-02-04 17:07:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643994440000|2022-02-04 17:07:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643994450000|2022-02-04 17:07:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1643994460000|2022-02-04 17:07:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1643994520000|2022-02-04 17:08:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1643994530000|2022-02-04 17:08:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1643994540000|2022-02-04 17:09:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1643994660000|2022-02-04 17:11:00|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1643994760000|2022-02-04 17:12:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643994770000|2022-02-04 17:12:50|3616.8|3610.8|3616.6|3610.6|3616.8|3610.8|3616.4|3610.4|4
1643994820000|2022-02-04 17:13:40|3616.9|3610.9|3617|3611|3617.9|3611.9|3616.9|3610.9|4
1643994840000|2022-02-04 17:14:00|3616.5|3610.5|3616.4|3610.4|3616.5|3610.5|3616.4|3610.4|2
1643994950000|2022-02-04 17:15:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643995000000|2022-02-04 17:16:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643995020000|2022-02-04 17:17:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1643995060000|2022-02-04 17:17:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643995160000|2022-02-04 17:19:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1643995170000|2022-02-04 17:19:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1643995210000|2022-02-04 17:20:10|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1643995220000|2022-02-04 17:20:20|3616.6|3610.6|3616.5|3610.5|3616.6|3610.6|3616.5|3610.5|2
1643995270000|2022-02-04 17:21:10|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1643995290000|2022-02-04 17:21:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1643995320000|2022-02-04 17:22:00|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1643995330000|2022-02-04 17:22:10|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1643995340000|2022-02-04 17:22:20|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1643995400000|2022-02-04 17:23:20|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1643995450000|2022-02-04 17:24:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643995500000|2022-02-04 17:25:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1643995530000|2022-02-04 17:25:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643995540000|2022-02-04 17:25:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1643995620000|2022-02-04 17:27:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1643995630000|2022-02-04 17:27:10|3618.3|3612.3|3618.9|3612.9|3618.9|3612.9|3618.3|3612.3|2
1643995650000|2022-02-04 17:27:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1643995660000|2022-02-04 17:27:40|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1643995670000|2022-02-04 17:27:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643995680000|2022-02-04 17:28:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.4|3612.4|3
1643995740000|2022-02-04 17:29:00|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643995760000|2022-02-04 17:29:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643995770000|2022-02-04 17:29:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1643995810000|2022-02-04 17:30:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643995820000|2022-02-04 17:30:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643995880000|2022-02-04 17:31:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1643995910000|2022-02-04 17:31:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1643995920000|2022-02-04 17:32:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643995960000|2022-02-04 17:32:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643996060000|2022-02-04 17:34:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1643996080000|2022-02-04 17:34:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1643996100000|2022-02-04 17:35:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643996140000|2022-02-04 17:35:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1643996220000|2022-02-04 17:37:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1643996280000|2022-02-04 17:38:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1643996580000|2022-02-04 17:43:00|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1643996590000|2022-02-04 17:43:10|3618.3|3612.3|3614.3|3608.3|3618.3|3612.3|3614.3|3608.3|4
1643996620000|2022-02-04 17:43:40|3614.8|3608.8|3612.8|3606.8|3614.8|3608.8|3612.8|3606.8|2
1643996640000|2022-02-04 17:44:00|3612.6|3606.6|3612.9|3606.9|3613.5|3607.5|3612.6|3606.6|4
1643996650000|2022-02-04 17:44:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1643996690000|2022-02-04 17:44:50|3613|3607|3613|3607|3614.4|3608.4|3613|3607|3
1643996700000|2022-02-04 17:45:00|3613.1|3607.1|3613|3607|3613.1|3607.1|3613|3607|2
1643996710000|2022-02-04 17:45:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1643996720000|2022-02-04 17:45:20|3613|3607|3613.1|3607.1|3613.1|3607.1|3613|3607|2
1643996760000|2022-02-04 17:46:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1643996860000|2022-02-04 17:47:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1643996870000|2022-02-04 17:47:50|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1643996910000|2022-02-04 17:48:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1643996960000|2022-02-04 17:49:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1643997060000|2022-02-04 17:51:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1643997170000|2022-02-04 17:52:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643997340000|2022-02-04 17:55:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643997400000|2022-02-04 17:56:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643997490000|2022-02-04 17:58:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1643997520000|2022-02-04 17:58:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1643997530000|2022-02-04 17:58:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1643997540000|2022-02-04 17:59:00|3615.4|3609.4|3615.8|3609.8|3615.8|3609.8|3615|3609|5
1643997550000|2022-02-04 17:59:10|3615.3|3609.3|3615.9|3609.9|3615.9|3609.9|3615.3|3609.3|2
1643997560000|2022-02-04 17:59:20|3616.1|3610.1|3617.8|3611.8|3617.8|3611.8|3616.1|3610.1|5
1644195720000|2022-02-07 01:02:00|3628.5|3609.8|3628.5|3609.8|3628.5|3609.8|3628.5|3609.8|1
1644195780000|2022-02-07 01:03:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1644195790000|2022-02-07 01:03:10|3625.5|3619.5|3626.3|3620.3|3626.4|3620.4|3625.5|3619.5|3
1644195800000|2022-02-07 01:03:20|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|2
1644195810000|2022-02-07 01:03:30|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1644195820000|2022-02-07 01:03:40|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1644195840000|2022-02-07 01:04:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1644195860000|2022-02-07 01:04:20|3627|3621|3627|3621|3627|3621|3627|3621|1
1644195880000|2022-02-07 01:04:40|3626.4|3620.4|3624.3|3618.3|3626.4|3620.4|3624.3|3618.3|2
1644195890000|2022-02-07 01:04:50|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|2
1644195900000|2022-02-07 01:05:00|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1644195910000|2022-02-07 01:05:10|3623.9|3617.9|3622.9|3616.9|3623.9|3617.9|3622.9|3616.9|3
1644195930000|2022-02-07 01:05:30|3622.6|3616.6|3622.8|3616.8|3623.8|3617.8|3622.6|3616.6|3
1644195940000|2022-02-07 01:05:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644195980000|2022-02-07 01:06:20|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1644195990000|2022-02-07 01:06:30|3622|3616|3623.8|3617.8|3623.8|3617.8|3621.9|3615.9|4
1644196010000|2022-02-07 01:06:50|3625.1|3619.1|3624.3|3618.3|3625.4|3619.4|3624.3|3618.3|5
1644196020000|2022-02-07 01:07:00|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1644196030000|2022-02-07 01:07:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644196040000|2022-02-07 01:07:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1644196050000|2022-02-07 01:07:30|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1644196060000|2022-02-07 01:07:40|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1644196070000|2022-02-07 01:07:50|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|4
1644196080000|2022-02-07 01:08:00|3626.5|3620.5|3625.4|3619.4|3626.5|3620.5|3625.3|3619.3|8
1644196090000|2022-02-07 01:08:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644196100000|2022-02-07 01:08:20|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1644196110000|2022-02-07 01:08:30|3626|3620|3625.8|3619.8|3626.4|3620.4|3625.8|3619.8|3
1644196130000|2022-02-07 01:08:50|3624.8|3618.8|3624.9|3618.9|3625|3619|3624.8|3618.8|3
1644196140000|2022-02-07 01:09:00|3625.1|3619.1|3626.5|3620.5|3626.6|3620.6|3625.1|3619.1|5
1644196150000|2022-02-07 01:09:10|3627|3621|3627.3|3621.3|3628|3622|3627|3621|8
1644196160000|2022-02-07 01:09:20|3627|3621|3625.5|3619.5|3627|3621|3625.5|3619.5|3
1644196180000|2022-02-07 01:09:40|3625.9|3619.9|3625.1|3619.1|3625.9|3619.9|3625.1|3619.1|4
1644196190000|2022-02-07 01:09:50|3624.1|3618.1|3625.1|3619.1|3625.1|3619.1|3624|3618|4
1644196200000|2022-02-07 01:10:00|3624|3618|3622|3616|3625.8|3619.8|3621.5|3615.5|9
1644196220000|2022-02-07 01:10:20|3622.4|3616.4|3622.3|3616.3|3622.4|3616.4|3621.8|3615.8|5
1644196230000|2022-02-07 01:10:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644196250000|2022-02-07 01:10:50|3623.5|3617.5|3623.3|3617.3|3624.1|3618.1|3623.3|3617.3|3
1644196260000|2022-02-07 01:11:00|3623|3617|3621|3615|3623|3617|3620.8|3614.8|6
1644196270000|2022-02-07 01:11:10|3620.1|3614.1|3618.1|3612.1|3621.5|3615.5|3618.1|3612.1|9
1644196280000|2022-02-07 01:11:20|3617.9|3611.9|3616.5|3610.5|3617.9|3611.9|3616.5|3610.5|6
1644196290000|2022-02-07 01:11:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644196300000|2022-02-07 01:11:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1644196310000|2022-02-07 01:11:50|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|3
1644196320000|2022-02-07 01:12:00|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1644196330000|2022-02-07 01:12:10|3616.3|3610.3|3615.9|3609.9|3616.3|3610.3|3615.8|3609.8|5
1644196350000|2022-02-07 01:12:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1644196360000|2022-02-07 01:12:40|3616.3|3610.3|3617|3611|3617.3|3611.3|3616.3|3610.3|4
1644196430000|2022-02-07 01:13:50|3617.6|3611.6|3619.3|3613.3|3619.3|3613.3|3617.6|3611.6|4
1644196440000|2022-02-07 01:14:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1644196450000|2022-02-07 01:14:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|4
1644196460000|2022-02-07 01:14:20|3619.8|3613.8|3619.4|3613.4|3620.1|3614.1|3619.1|3613.1|6
1644196470000|2022-02-07 01:14:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|6
1644196480000|2022-02-07 01:14:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644196500000|2022-02-07 01:15:00|3619.1|3613.1|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|4
1644196510000|2022-02-07 01:15:10|3618.4|3612.4|3617.3|3611.3|3618.4|3612.4|3617.3|3611.3|6
1644196520000|2022-02-07 01:15:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1644196530000|2022-02-07 01:15:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644196540000|2022-02-07 01:15:40|3616|3610|3615.8|3609.8|3616|3610|3615.3|3609.3|6
1644196550000|2022-02-07 01:15:50|3615.5|3609.5|3615.6|3609.6|3615.8|3609.8|3615.1|3609.1|5
1644196560000|2022-02-07 01:16:00|3615.9|3609.9|3615.5|3609.5|3615.9|3609.9|3615.3|3609.3|4
1644196580000|2022-02-07 01:16:20|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1644196590000|2022-02-07 01:16:30|3616.8|3610.8|3617|3611|3617.1|3611.1|3616.8|3610.8|4
1644196600000|2022-02-07 01:16:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644196610000|2022-02-07 01:16:50|3617.5|3611.5|3619.4|3613.4|3619.4|3613.4|3617.5|3611.5|6
1644196620000|2022-02-07 01:17:00|3618.6|3612.6|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|5
1644196630000|2022-02-07 01:17:10|3619.5|3613.5|3621.5|3615.5|3621.5|3615.5|3619.5|3613.5|6
1644196640000|2022-02-07 01:17:20|3621.8|3615.8|3623|3617|3623.3|3617.3|3621.8|3615.8|7
1644196650000|2022-02-07 01:17:30|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|4
1644196660000|2022-02-07 01:17:40|3623|3617|3624|3618|3624|3618|3623|3617|10
1644196670000|2022-02-07 01:17:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3622.9|3616.9|15
1644196680000|2022-02-07 01:18:00|3623.9|3617.9|3626.9|3620.9|3626.9|3620.9|3623.9|3617.9|14
1644196690000|2022-02-07 01:18:10|3626.8|3620.8|3628.5|3622.5|3628.5|3622.5|3626.8|3620.8|10
1644196700000|2022-02-07 01:18:20|3628.3|3622.3|3627.1|3621.1|3628.3|3622.3|3627.1|3621.1|13
1644196710000|2022-02-07 01:18:30|3627.9|3621.9|3628|3622|3629.1|3623.1|3626.9|3620.9|11
1644196720000|2022-02-07 01:18:40|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|5
1644196730000|2022-02-07 01:18:50|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1644196740000|2022-02-07 01:19:00|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1644196760000|2022-02-07 01:19:20|3627.8|3621.8|3628.6|3622.6|3628.9|3622.9|3627.8|3621.8|5
1644196780000|2022-02-07 01:19:40|3628.1|3622.1|3628|3622|3628.1|3622.1|3628|3622|2
1644196790000|2022-02-07 01:19:50|3628.1|3622.1|3629.1|3623.1|3629.1|3623.1|3628.1|3622.1|4
1644196810000|2022-02-07 01:20:10|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1644196820000|2022-02-07 01:20:20|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1644196840000|2022-02-07 01:20:40|3627.9|3621.9|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|5
1644196850000|2022-02-07 01:20:50|3627|3621|3627.4|3621.4|3627.4|3621.4|3627|3621|4
1644196860000|2022-02-07 01:21:00|3627|3621|3625.6|3619.6|3627|3621|3625.6|3619.6|9
1644196870000|2022-02-07 01:21:10|3625.5|3619.5|3624.9|3618.9|3625.5|3619.5|3624.9|3618.9|4
1644196890000|2022-02-07 01:21:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1644196900000|2022-02-07 01:21:40|3625.3|3619.3|3625.6|3619.6|3625.6|3619.6|3625.3|3619.3|2
1644196910000|2022-02-07 01:21:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1644196930000|2022-02-07 01:22:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644196950000|2022-02-07 01:22:30|3626.1|3620.1|3626|3620|3626.6|3620.6|3625.6|3619.6|4
1644196960000|2022-02-07 01:22:40|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1644196980000|2022-02-07 01:23:00|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1644196990000|2022-02-07 01:23:10|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1644197000000|2022-02-07 01:23:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1644197010000|2022-02-07 01:23:30|3625.8|3619.8|3628.6|3622.6|3628.6|3622.6|3625.8|3619.8|4
1644197020000|2022-02-07 01:23:40|3628.4|3622.4|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|5
1644197030000|2022-02-07 01:23:50|3628.6|3622.6|3629.6|3623.6|3629.6|3623.6|3628.6|3622.6|2
1644197040000|2022-02-07 01:24:00|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1644197060000|2022-02-07 01:24:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1644197100000|2022-02-07 01:25:00|3630|3624|3630.1|3624.1|3630.3|3624.3|3629.8|3623.8|9
1644197110000|2022-02-07 01:25:10|3630|3624|3628.3|3622.3|3630|3624|3628.3|3622.3|6
1644197120000|2022-02-07 01:25:20|3627.5|3621.5|3627.6|3621.6|3628.3|3622.3|3627.5|3621.5|7
1644197130000|2022-02-07 01:25:30|3627.5|3621.5|3625.5|3619.5|3627.5|3621.5|3625.5|3619.5|5
1644197140000|2022-02-07 01:25:40|3625|3619|3625|3619|3625|3619|3624.3|3618.3|3
1644197160000|2022-02-07 01:26:00|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644197170000|2022-02-07 01:26:10|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644197180000|2022-02-07 01:26:20|3624.9|3618.9|3623.6|3617.6|3624.9|3618.9|3623.6|3617.6|5
1644197190000|2022-02-07 01:26:30|3623.4|3617.4|3622|3616|3623.4|3617.4|3622|3616|3
1644197200000|2022-02-07 01:26:40|3621.8|3615.8|3621|3615|3622|3616|3620.3|3614.3|7
1644197210000|2022-02-07 01:26:50|3620.6|3614.6|3620.5|3614.5|3620.9|3614.9|3620.5|3614.5|4
1644197220000|2022-02-07 01:27:00|3620|3614|3620.3|3614.3|3620.5|3614.5|3619.8|3613.8|7
1644197230000|2022-02-07 01:27:10|3620.5|3614.5|3621.3|3615.3|3621.6|3615.6|3620.5|3614.5|4
1644197240000|2022-02-07 01:27:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644197250000|2022-02-07 01:27:30|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|3
1644197260000|2022-02-07 01:27:40|3621.5|3615.5|3619.4|3613.4|3621.5|3615.5|3619|3613|11
1644197270000|2022-02-07 01:27:50|3619|3613|3619.5|3613.5|3620|3614|3619|3613|7
1644197280000|2022-02-07 01:28:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1644197290000|2022-02-07 01:28:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644197300000|2022-02-07 01:28:20|3619.5|3613.5|3618|3612|3619.5|3613.5|3618|3612|5
1644197320000|2022-02-07 01:28:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3616.6|3610.6|4
1644197330000|2022-02-07 01:28:50|3618|3612|3617.8|3611.8|3618.9|3612.9|3617.5|3611.5|12
1644197340000|2022-02-07 01:29:00|3617.3|3611.3|3616.3|3610.3|3617.5|3611.5|3616.3|3610.3|7
1644197350000|2022-02-07 01:29:10|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|4
1644197360000|2022-02-07 01:29:20|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1644197370000|2022-02-07 01:29:30|3615.9|3609.9|3615|3609|3615.9|3609.9|3615|3609|5
1644197390000|2022-02-07 01:29:50|3615.1|3609.1|3614.8|3608.8|3615.1|3609.1|3614.8|3608.8|8
1644197400000|2022-02-07 01:30:00|3615|3609|3614.9|3608.9|3615.1|3609.1|3614.8|3608.8|5
1644197410000|2022-02-07 01:30:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|5
1644197420000|2022-02-07 01:30:20|3615.6|3609.6|3616.5|3610.5|3616.5|3610.5|3615.6|3609.6|7
1644197430000|2022-02-07 01:30:30|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1644197440000|2022-02-07 01:30:40|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|3
1644197450000|2022-02-07 01:30:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1644197460000|2022-02-07 01:31:00|3618|3612|3616.3|3610.3|3618|3612|3616|3610|11
1644197470000|2022-02-07 01:31:10|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|6
1644197480000|2022-02-07 01:31:20|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1644197490000|2022-02-07 01:31:30|3616.6|3610.6|3616.5|3610.5|3616.6|3610.6|3616.3|3610.3|3
1644197500000|2022-02-07 01:31:40|3616.6|3610.6|3618|3612|3618.3|3612.3|3616.6|3610.6|8
1644197510000|2022-02-07 01:31:50|3617.9|3611.9|3619|3613|3619|3613|3617.9|3611.9|5
1644197520000|2022-02-07 01:32:00|3618.8|3612.8|3616.5|3610.5|3618.8|3612.8|3616.5|3610.5|11
1644197530000|2022-02-07 01:32:10|3616.8|3610.8|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|10
1644197540000|2022-02-07 01:32:20|3617|3611|3616.8|3610.8|3617.8|3611.8|3616.8|3610.8|8
1644197550000|2022-02-07 01:32:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644197560000|2022-02-07 01:32:40|3616.8|3610.8|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|8
1644197570000|2022-02-07 01:32:50|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1644197580000|2022-02-07 01:33:00|3614.6|3608.6|3615.5|3609.5|3615.5|3609.5|3614.6|3608.6|4
1644197590000|2022-02-07 01:33:10|3615.8|3609.8|3616|3610|3616.8|3610.8|3615.8|3609.8|5
1644197610000|2022-02-07 01:33:30|3616.3|3610.3|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|4
1644197620000|2022-02-07 01:33:40|3616.5|3610.5|3617|3611|3617|3611|3616.3|3610.3|5
1644197630000|2022-02-07 01:33:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644197640000|2022-02-07 01:34:00|3617|3611|3617.8|3611.8|3618|3612|3617|3611|6
1644197650000|2022-02-07 01:34:10|3617.5|3611.5|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|6
1644197660000|2022-02-07 01:34:20|3617.3|3611.3|3619.3|3613.3|3619.5|3613.5|3617.3|3611.3|12
1644197670000|2022-02-07 01:34:30|3619.5|3613.5|3621|3615|3621.8|3615.8|3619.5|3613.5|11
1644197680000|2022-02-07 01:34:40|3620.9|3614.9|3619|3613|3620.9|3614.9|3619|3613|3
1644197690000|2022-02-07 01:34:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644197700000|2022-02-07 01:35:00|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1644197710000|2022-02-07 01:35:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1644197720000|2022-02-07 01:35:20|3618.3|3612.3|3618.8|3612.8|3619.3|3613.3|3618.3|3612.3|7
1644197730000|2022-02-07 01:35:30|3619.3|3613.3|3618.8|3612.8|3619.5|3613.5|3618.8|3612.8|5
1644197740000|2022-02-07 01:35:40|3618.1|3612.1|3619.5|3613.5|3619.8|3613.8|3618.1|3612.1|8
1644197750000|2022-02-07 01:35:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644197770000|2022-02-07 01:36:10|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|7
1644197780000|2022-02-07 01:36:20|3620.5|3614.5|3621.3|3615.3|3621.8|3615.8|3620.5|3614.5|10
1644197790000|2022-02-07 01:36:30|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1644197800000|2022-02-07 01:36:40|3621.9|3615.9|3622.4|3616.4|3623.5|3617.5|3621.9|3615.9|8
1644197810000|2022-02-07 01:36:50|3623.3|3617.3|3623.3|3617.3|3623.8|3617.8|3622.6|3616.6|15
1644197820000|2022-02-07 01:37:00|3623.5|3617.5|3626.3|3620.3|3626.3|3620.3|3623.5|3617.5|7
1644197830000|2022-02-07 01:37:10|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1644197840000|2022-02-07 01:37:20|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1644197850000|2022-02-07 01:37:30|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|2
1644197860000|2022-02-07 01:37:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1644197870000|2022-02-07 01:37:50|3626.3|3620.3|3627.3|3621.3|3628|3622|3626.3|3620.3|11
1644197880000|2022-02-07 01:38:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644197890000|2022-02-07 01:38:10|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1644197900000|2022-02-07 01:38:20|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|6
1644197910000|2022-02-07 01:38:30|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|3
1644197920000|2022-02-07 01:38:40|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|3
1644197930000|2022-02-07 01:38:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|4
1644197940000|2022-02-07 01:39:00|3627.8|3621.8|3627.6|3621.6|3627.8|3621.8|3627.6|3621.6|2
1644197950000|2022-02-07 01:39:10|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|3
1644197960000|2022-02-07 01:39:20|3628.3|3622.3|3628.9|3622.9|3629.3|3623.3|3628.3|3622.3|10
1644197970000|2022-02-07 01:39:30|3629.1|3623.1|3628.6|3622.6|3629.5|3623.5|3628.6|3622.6|6
1644197980000|2022-02-07 01:39:40|3628.8|3622.8|3629.1|3623.1|3630.3|3624.3|3628.8|3622.8|9
1644197990000|2022-02-07 01:39:50|3629.4|3623.4|3629.5|3623.5|3629.5|3623.5|3629|3623|4
1644198000000|2022-02-07 01:40:00|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|6
1644198010000|2022-02-07 01:40:10|3629.3|3623.3|3629.5|3623.5|3630|3624|3629.3|3623.3|6
1644198020000|2022-02-07 01:40:20|3629.6|3623.6|3629.4|3623.4|3629.9|3623.9|3629.3|3623.3|6
1644198030000|2022-02-07 01:40:30|3629.8|3623.8|3629.4|3623.4|3630.3|3624.3|3629.4|3623.4|6
1644198040000|2022-02-07 01:40:40|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|3
1644198050000|2022-02-07 01:40:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1644198060000|2022-02-07 01:41:00|3631.3|3625.3|3632.5|3626.5|3632.5|3626.5|3631.3|3625.3|3
1644198070000|2022-02-07 01:41:10|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.5|3626.5|5
1644198080000|2022-02-07 01:41:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644198090000|2022-02-07 01:41:30|3632.5|3626.5|3632.6|3626.6|3632.6|3626.6|3630.5|3624.5|10
1644198100000|2022-02-07 01:41:40|3632.4|3626.4|3632.3|3626.3|3632.4|3626.4|3632.3|3626.3|2
1644198110000|2022-02-07 01:41:50|3632.4|3626.4|3631.8|3625.8|3632.4|3626.4|3631.8|3625.8|2
1644198120000|2022-02-07 01:42:00|3632.1|3626.1|3631|3625|3632.1|3626.1|3630.9|3624.9|7
1644198130000|2022-02-07 01:42:10|3630.8|3624.8|3629.4|3623.4|3630.8|3624.8|3629.4|3623.4|3
1644198140000|2022-02-07 01:42:20|3630|3624|3629.8|3623.8|3630.4|3624.4|3629.3|3623.3|11
1644198150000|2022-02-07 01:42:30|3630.1|3624.1|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|6
1644198160000|2022-02-07 01:42:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1644198170000|2022-02-07 01:42:50|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629|3623|8
1644198180000|2022-02-07 01:43:00|3630|3624|3630|3624|3630.3|3624.3|3630|3624|3
1644198190000|2022-02-07 01:43:10|3629.6|3623.6|3627.1|3621.1|3629.6|3623.6|3627.1|3621.1|11
1644198200000|2022-02-07 01:43:20|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644198210000|2022-02-07 01:43:30|3627.3|3621.3|3626.3|3620.3|3627.3|3621.3|3626|3620|7
1644198220000|2022-02-07 01:43:40|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|3
1644198230000|2022-02-07 01:43:50|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1644198240000|2022-02-07 01:44:00|3626.9|3620.9|3627|3621|3627|3621|3625.3|3619.3|8
1644198250000|2022-02-07 01:44:10|3626.8|3620.8|3626.1|3620.1|3626.8|3620.8|3625.9|3619.9|5
1644198260000|2022-02-07 01:44:20|3626|3620|3625.6|3619.6|3626|3620|3624.6|3618.6|9
1644198270000|2022-02-07 01:44:30|3625.8|3619.8|3625.9|3619.9|3625.9|3619.9|3625.8|3619.8|2
1644198280000|2022-02-07 01:44:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1644198290000|2022-02-07 01:44:50|3625.5|3619.5|3626.6|3620.6|3626.6|3620.6|3625.5|3619.5|3
1644198300000|2022-02-07 01:45:00|3627|3621|3627.3|3621.3|3627.5|3621.5|3627|3621|4
1644198310000|2022-02-07 01:45:10|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644198330000|2022-02-07 01:45:30|3627|3621|3627|3621|3627|3621|3627|3621|1
1644198340000|2022-02-07 01:45:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644198350000|2022-02-07 01:45:50|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644198360000|2022-02-07 01:46:00|3628.9|3622.9|3628.4|3622.4|3629.5|3623.5|3628.4|3622.4|6
1644198370000|2022-02-07 01:46:10|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|2
1644198380000|2022-02-07 01:46:20|3629.5|3623.5|3629.6|3623.6|3629.6|3623.6|3629.5|3623.5|2
1644198390000|2022-02-07 01:46:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1644198400000|2022-02-07 01:46:40|3629.8|3623.8|3631.3|3625.3|3631.3|3625.3|3629.8|3623.8|3
1644198410000|2022-02-07 01:46:50|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1644198420000|2022-02-07 01:47:00|3631|3625|3631|3625|3631|3625|3630.6|3624.6|3
1644198430000|2022-02-07 01:47:10|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|4
1644198440000|2022-02-07 01:47:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644198450000|2022-02-07 01:47:30|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1644198470000|2022-02-07 01:47:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1644198480000|2022-02-07 01:48:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|5
1644198500000|2022-02-07 01:48:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|2
1644198510000|2022-02-07 01:48:30|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|4
1644198540000|2022-02-07 01:49:00|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1644198550000|2022-02-07 01:49:10|3630.5|3624.5|3630|3624|3630.5|3624.5|3630|3624|3
1644198560000|2022-02-07 01:49:20|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|4
1644198580000|2022-02-07 01:49:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1644198590000|2022-02-07 01:49:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1644198610000|2022-02-07 01:50:10|3628.8|3622.8|3628.9|3622.9|3628.9|3622.9|3628.8|3622.8|2
1644198640000|2022-02-07 01:50:40|3628.8|3622.8|3627.8|3621.8|3628.8|3622.8|3627.8|3621.8|3
1644198660000|2022-02-07 01:51:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644198670000|2022-02-07 01:51:10|3627|3621|3626.5|3620.5|3627|3621|3626.5|3620.5|2
1644198680000|2022-02-07 01:51:20|3626.3|3620.3|3625.4|3619.4|3626.3|3620.3|3625.4|3619.4|2
1644198690000|2022-02-07 01:51:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1644198710000|2022-02-07 01:51:50|3625.3|3619.3|3624.9|3618.9|3625.3|3619.3|3624.9|3618.9|2
1644198720000|2022-02-07 01:52:00|3625.1|3619.1|3626.3|3620.3|3626.3|3620.3|3625.1|3619.1|4
1644198740000|2022-02-07 01:52:20|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|3
1644198750000|2022-02-07 01:52:30|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1644198780000|2022-02-07 01:53:00|3627.3|3621.3|3628.8|3622.8|3628.8|3622.8|3627.3|3621.3|5
1644198790000|2022-02-07 01:53:10|3628.5|3622.5|3627.9|3621.9|3628.6|3622.6|3627.6|3621.6|6
1644198800000|2022-02-07 01:53:20|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|8
1644198810000|2022-02-07 01:53:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1644198830000|2022-02-07 01:53:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.5|3622.5|5
1644198840000|2022-02-07 01:54:00|3628.8|3622.8|3629|3623|3629.3|3623.3|3628.8|3622.8|4
1644198890000|2022-02-07 01:54:50|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3628.9|3622.9|4
1644198930000|2022-02-07 01:55:30|3629.8|3623.8|3630.4|3624.4|3630.4|3624.4|3629.8|3623.8|2
1644198940000|2022-02-07 01:55:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1644198960000|2022-02-07 01:56:00|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644198990000|2022-02-07 01:56:30|3630|3624|3629.9|3623.9|3630|3624|3629.9|3623.9|2
1644199010000|2022-02-07 01:56:50|3630.4|3624.4|3631.3|3625.3|3631.3|3625.3|3629.4|3623.4|12
1644199020000|2022-02-07 01:57:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1644199030000|2022-02-07 01:57:10|3631.5|3625.5|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|3
1644199040000|2022-02-07 01:57:20|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1644199050000|2022-02-07 01:57:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|4
1644199060000|2022-02-07 01:57:40|3631|3625|3632|3626|3632|3626|3631|3625|4
1644199070000|2022-02-07 01:57:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1644199080000|2022-02-07 01:58:00|3632.3|3626.3|3633.9|3627.9|3633.9|3627.9|3632.3|3626.3|4
1644199090000|2022-02-07 01:58:10|3634.1|3628.1|3632.9|3626.9|3634.1|3628.1|3632.9|3626.9|6
1644199100000|2022-02-07 01:58:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644199130000|2022-02-07 01:58:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1644199140000|2022-02-07 01:59:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644199150000|2022-02-07 01:59:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644199160000|2022-02-07 01:59:20|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|3
1644199170000|2022-02-07 01:59:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644199180000|2022-02-07 01:59:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644199190000|2022-02-07 01:59:50|3634.6|3628.6|3635.1|3629.1|3635.3|3629.3|3634.6|3628.6|3
1644199200000|2022-02-07 02:00:00|3635.4|3629.4|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|6
1644199210000|2022-02-07 02:00:10|3635|3629|3634.1|3628.1|3635|3629|3634.1|3628.1|4
1644199220000|2022-02-07 02:00:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644199230000|2022-02-07 02:00:30|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|3
1644199240000|2022-02-07 02:00:40|3634.5|3628.5|3632.9|3626.9|3634.5|3628.5|3632.9|3626.9|6
1644199260000|2022-02-07 02:01:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644199270000|2022-02-07 02:01:10|3632.5|3626.5|3631.3|3625.3|3632.5|3626.5|3631|3625|5
1644199280000|2022-02-07 02:01:20|3631.4|3625.4|3630.3|3624.3|3631.4|3625.4|3630.3|3624.3|4
1644199290000|2022-02-07 02:01:30|3630.4|3624.4|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|5
1644199300000|2022-02-07 02:01:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644199310000|2022-02-07 02:01:50|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1644199340000|2022-02-07 02:02:20|3630.8|3624.8|3632|3626|3632|3626|3630.8|3624.8|3
1644199350000|2022-02-07 02:02:30|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|3
1644199360000|2022-02-07 02:02:40|3631|3625|3630.3|3624.3|3631|3625|3630.3|3624.3|3
1644199370000|2022-02-07 02:02:50|3630|3624|3629.3|3623.3|3630|3624|3629.3|3623.3|4
1644199380000|2022-02-07 02:03:00|3629.6|3623.6|3629.5|3623.5|3629.9|3623.9|3629.5|3623.5|3
1644199390000|2022-02-07 02:03:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644199400000|2022-02-07 02:03:20|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1644199410000|2022-02-07 02:03:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1644199420000|2022-02-07 02:03:40|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|3
1644199430000|2022-02-07 02:03:50|3627.4|3621.4|3628.3|3622.3|3628.8|3622.8|3627.4|3621.4|7
1644199440000|2022-02-07 02:04:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1644199450000|2022-02-07 02:04:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1644199460000|2022-02-07 02:04:20|3628|3622|3626.8|3620.8|3628|3622|3626.8|3620.8|6
1644199470000|2022-02-07 02:04:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1644199480000|2022-02-07 02:04:40|3626.8|3620.8|3627|3621|3627.3|3621.3|3626.8|3620.8|3
1644199490000|2022-02-07 02:04:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|4
1644199500000|2022-02-07 02:05:00|3626.8|3620.8|3627|3621|3627|3621|3626.4|3620.4|4
1644199540000|2022-02-07 02:05:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1644199550000|2022-02-07 02:05:50|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1644199560000|2022-02-07 02:06:00|3627.8|3621.8|3627.3|3621.3|3628.3|3622.3|3627.3|3621.3|6
1644199580000|2022-02-07 02:06:20|3627|3621|3626.5|3620.5|3627|3621|3626.3|3620.3|5
1644199590000|2022-02-07 02:06:30|3626.8|3620.8|3628.5|3622.5|3628.5|3622.5|3626.8|3620.8|6
1644199600000|2022-02-07 02:06:40|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|4
1644199620000|2022-02-07 02:07:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1644199630000|2022-02-07 02:07:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644199640000|2022-02-07 02:07:20|3627|3621|3626|3620|3627|3621|3625.8|3619.8|6
1644199650000|2022-02-07 02:07:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1644199660000|2022-02-07 02:07:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1644199680000|2022-02-07 02:08:00|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1644199690000|2022-02-07 02:08:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1644199700000|2022-02-07 02:08:20|3625.8|3619.8|3625.8|3619.8|3626|3620|3625.5|3619.5|5
1644199710000|2022-02-07 02:08:30|3626.1|3620.1|3627.3|3621.3|3627.5|3621.5|3626.1|3620.1|9
1644199720000|2022-02-07 02:08:40|3627|3621|3627.3|3621.3|3627.5|3621.5|3627|3621|4
1644199730000|2022-02-07 02:08:50|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|4
1644199740000|2022-02-07 02:09:00|3628.3|3622.3|3630|3624|3630|3624|3628.3|3622.3|6
1644199750000|2022-02-07 02:09:10|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1644199760000|2022-02-07 02:09:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644199770000|2022-02-07 02:09:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1644199800000|2022-02-07 02:10:00|3629.3|3623.3|3631|3625|3631|3625|3629|3623|8
1644199810000|2022-02-07 02:10:10|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1644199820000|2022-02-07 02:10:20|3630|3624|3629.4|3623.4|3630|3624|3629.3|3623.3|4
1644199830000|2022-02-07 02:10:30|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|3
1644199840000|2022-02-07 02:10:40|3628.5|3622.5|3628.8|3622.8|3629|3623|3628.5|3622.5|4
1644199850000|2022-02-07 02:10:50|3628.5|3622.5|3628.5|3622.5|3628.9|3622.9|3628.5|3622.5|3
1644199860000|2022-02-07 02:11:00|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|2
1644199870000|2022-02-07 02:11:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1644199880000|2022-02-07 02:11:20|3628.9|3622.9|3629|3623|3629.8|3623.8|3628.9|3622.9|4
1644199890000|2022-02-07 02:11:30|3628.8|3622.8|3627|3621|3628.8|3622.8|3627|3621|5
1644199900000|2022-02-07 02:11:40|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|4
1644199920000|2022-02-07 02:12:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644199950000|2022-02-07 02:12:30|3626.6|3620.6|3627.5|3621.5|3627.5|3621.5|3626.6|3620.6|2
1644199960000|2022-02-07 02:12:40|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|3
1644199970000|2022-02-07 02:12:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1644199980000|2022-02-07 02:13:00|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1644200030000|2022-02-07 02:13:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1644200040000|2022-02-07 02:14:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3627.6|3621.6|4
1644200050000|2022-02-07 02:14:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1644200060000|2022-02-07 02:14:20|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|3
1644200070000|2022-02-07 02:14:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1644200090000|2022-02-07 02:14:50|3627.8|3621.8|3622.8|3616.8|3627.8|3621.8|3621.4|3615.4|9
1644200100000|2022-02-07 02:15:00|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1644200120000|2022-02-07 02:15:20|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1644200140000|2022-02-07 02:15:40|3623|3617|3623.4|3617.4|3623.4|3617.4|3623|3617|2
1644200150000|2022-02-07 02:15:50|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|1
1644200160000|2022-02-07 02:16:00|3623.8|3617.8|3624.4|3618.4|3624.4|3618.4|3623.8|3617.8|2
1644200180000|2022-02-07 02:16:20|3625|3619|3627|3621|3627|3621|3625|3619|2
1644200400000|2022-02-07 02:20:00|3627.3|3621.3|3628.6|3622.6|3628.9|3622.9|3627.3|3621.3|3
1644200460000|2022-02-07 02:21:00|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1644200470000|2022-02-07 02:21:10|3628.9|3622.9|3629.5|3623.5|3629.9|3623.9|3628.9|3622.9|3
1644200500000|2022-02-07 02:21:40|3629.9|3623.9|3630.9|3624.9|3630.9|3624.9|3629.9|3623.9|2
1644200560000|2022-02-07 02:22:40|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1644200610000|2022-02-07 02:23:30|3631|3625|3631.4|3625.4|3631.4|3625.4|3631|3625|2
1644200620000|2022-02-07 02:23:40|3631.1|3625.1|3630.3|3624.3|3631.1|3625.1|3630.3|3624.3|2
1644200630000|2022-02-07 02:23:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1644200650000|2022-02-07 02:24:10|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|2
1644200700000|2022-02-07 02:25:00|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1644200860000|2022-02-07 02:27:40|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1644200880000|2022-02-07 02:28:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1644200890000|2022-02-07 02:28:10|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|2
1644200930000|2022-02-07 02:28:50|3629.1|3623.1|3629|3623|3629.1|3623.1|3629|3623|2
1644201000000|2022-02-07 02:30:00|3629.3|3623.3|3627.8|3621.8|3630.3|3624.3|3627.8|3621.8|11
1644201010000|2022-02-07 02:30:10|3628|3622|3626.5|3620.5|3628|3622|3625.3|3619.3|11
1644201020000|2022-02-07 02:30:20|3626.3|3620.3|3625.8|3619.8|3627.3|3621.3|3625.5|3619.5|14
1644201030000|2022-02-07 02:30:30|3625.3|3619.3|3624.6|3618.6|3625.3|3619.3|3624.6|3618.6|3
1644201040000|2022-02-07 02:30:40|3625|3619|3624.6|3618.6|3625|3619|3624.6|3618.6|2
1644201050000|2022-02-07 02:30:50|3624.9|3618.9|3625.3|3619.3|3625.6|3619.6|3624.9|3618.9|9
1644201060000|2022-02-07 02:31:00|3625.4|3619.4|3626.1|3620.1|3626.1|3620.1|3625.4|3619.4|4
1644201070000|2022-02-07 02:31:10|3626|3620|3626.3|3620.3|3626.5|3620.5|3626|3620|4
1644201080000|2022-02-07 02:31:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1644201090000|2022-02-07 02:31:30|3626.8|3620.8|3626.3|3620.3|3627|3621|3626.3|3620.3|5
1644201100000|2022-02-07 02:31:40|3626.5|3620.5|3626.5|3620.5|3627|3621|3626.5|3620.5|5
1644201120000|2022-02-07 02:32:00|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|2
1644201130000|2022-02-07 02:32:10|3626.9|3620.9|3625.9|3619.9|3626.9|3620.9|3625.9|3619.9|5
1644201140000|2022-02-07 02:32:20|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.5|3619.5|3
1644201150000|2022-02-07 02:32:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644201160000|2022-02-07 02:32:40|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1644201170000|2022-02-07 02:32:50|3625.8|3619.8|3625.9|3619.9|3626.1|3620.1|3625.8|3619.8|3
1644201190000|2022-02-07 02:33:10|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623.5|3617.5|4
1644201210000|2022-02-07 02:33:30|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|3
1644201220000|2022-02-07 02:33:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1644201230000|2022-02-07 02:33:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1644201240000|2022-02-07 02:34:00|3624|3618|3625.4|3619.4|3625.6|3619.6|3624|3618|7
1644201250000|2022-02-07 02:34:10|3625.1|3619.1|3624.5|3618.5|3625.1|3619.1|3624.5|3618.5|3
1644201260000|2022-02-07 02:34:20|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624|3618|3
1644201270000|2022-02-07 02:34:30|3624|3618|3624|3618|3624|3618|3623.3|3617.3|5
1644201290000|2022-02-07 02:34:50|3624.3|3618.3|3624.6|3618.6|3625.1|3619.1|3624.3|3618.3|4
1644201300000|2022-02-07 02:35:00|3624.3|3618.3|3624|3618|3624.3|3618.3|3623.5|3617.5|6
1644201310000|2022-02-07 02:35:10|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1644201320000|2022-02-07 02:35:20|3623.4|3617.4|3623|3617|3623.4|3617.4|3623|3617|2
1644201350000|2022-02-07 02:35:50|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.1|3617.1|8
1644201360000|2022-02-07 02:36:00|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1644201390000|2022-02-07 02:36:30|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1644201400000|2022-02-07 02:36:40|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.6|3617.6|3
1644201410000|2022-02-07 02:36:50|3623.6|3617.6|3624.5|3618.5|3624.5|3618.5|3623.6|3617.6|3
1644201420000|2022-02-07 02:37:00|3624.8|3618.8|3626.3|3620.3|3626.3|3620.3|3624.8|3618.8|6
1644201430000|2022-02-07 02:37:10|3626.5|3620.5|3626|3620|3626.5|3620.5|3625.8|3619.8|5
1644201440000|2022-02-07 02:37:20|3626.3|3620.3|3626|3620|3626.5|3620.5|3626|3620|4
1644201450000|2022-02-07 02:37:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.3|3619.3|4
1644201460000|2022-02-07 02:37:40|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1644201480000|2022-02-07 02:38:00|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|4
1644201490000|2022-02-07 02:38:10|3623.8|3617.8|3624|3618|3624.3|3618.3|3623.8|3617.8|5
1644201500000|2022-02-07 02:38:20|3624.3|3618.3|3625|3619|3625|3619|3624.3|3618.3|4
1644201510000|2022-02-07 02:38:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1644201530000|2022-02-07 02:38:50|3624.8|3618.8|3625|3619|3626|3620|3624.8|3618.8|11
1644201560000|2022-02-07 02:39:20|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1644201570000|2022-02-07 02:39:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1644201580000|2022-02-07 02:39:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1644201590000|2022-02-07 02:39:50|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|5
1644201600000|2022-02-07 02:40:00|3624.3|3618.3|3623.8|3617.8|3624.5|3618.5|3623.3|3617.3|10
1644201610000|2022-02-07 02:40:10|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1644201620000|2022-02-07 02:40:20|3624|3618|3623.9|3617.9|3624|3618|3623.9|3617.9|2
1644201630000|2022-02-07 02:40:30|3624|3618|3623.9|3617.9|3624|3618|3623.9|3617.9|2
1644201640000|2022-02-07 02:40:40|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1644201650000|2022-02-07 02:40:50|3624|3618|3623|3617|3624|3618|3623|3617|5
1644201660000|2022-02-07 02:41:00|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623|3617|4
1644201670000|2022-02-07 02:41:10|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1644201690000|2022-02-07 02:41:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1644201700000|2022-02-07 02:41:40|3623|3617|3623|3617|3623|3617|3623|3617|1
1644201710000|2022-02-07 02:41:50|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|3
1644201720000|2022-02-07 02:42:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1644201730000|2022-02-07 02:42:10|3622.3|3616.3|3623.3|3617.3|3623.3|3617.3|3622.3|3616.3|4
1644201740000|2022-02-07 02:42:20|3623.5|3617.5|3622|3616|3623.5|3617.5|3622|3616|8
1644201750000|2022-02-07 02:42:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1644201760000|2022-02-07 02:42:40|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3620.8|3614.8|5
1644201770000|2022-02-07 02:42:50|3621|3615|3621.5|3615.5|3621.8|3615.8|3621|3615|7
1644201780000|2022-02-07 02:43:00|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1644201790000|2022-02-07 02:43:10|3621.8|3615.8|3621.5|3615.5|3622|3616|3621.5|3615.5|4
1644201800000|2022-02-07 02:43:20|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1644201810000|2022-02-07 02:43:30|3622|3616|3621.3|3615.3|3622|3616|3621.3|3615.3|4
1644201820000|2022-02-07 02:43:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1644201850000|2022-02-07 02:44:10|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1644201860000|2022-02-07 02:44:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1644201870000|2022-02-07 02:44:30|3620.6|3614.6|3620.3|3614.3|3620.6|3614.6|3620|3614|4
1644201880000|2022-02-07 02:44:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|8
1644201900000|2022-02-07 02:45:00|3620.5|3614.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|8
1644201910000|2022-02-07 02:45:10|3620.3|3614.3|3619|3613|3620.3|3614.3|3618.3|3612.3|10
1644201920000|2022-02-07 02:45:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1644201930000|2022-02-07 02:45:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1644201940000|2022-02-07 02:45:40|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618.3|3612.3|10
1644201950000|2022-02-07 02:45:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1644201960000|2022-02-07 02:46:00|3618.3|3612.3|3620.3|3614.3|3620.3|3614.3|3618.3|3612.3|8
1644201970000|2022-02-07 02:46:10|3620.5|3614.5|3619|3613|3620.5|3614.5|3619|3613|6
1644201980000|2022-02-07 02:46:20|3619.3|3613.3|3618.5|3612.5|3619.8|3613.8|3618.1|3612.1|9
1644201990000|2022-02-07 02:46:30|3618.8|3612.8|3619|3613|3619.5|3613.5|3618.5|3612.5|5
1644202000000|2022-02-07 02:46:40|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|4
1644202010000|2022-02-07 02:46:50|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|7
1644202020000|2022-02-07 02:47:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1644202040000|2022-02-07 02:47:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1644202050000|2022-02-07 02:47:30|3618|3612|3618|3612|3618|3612|3617.8|3611.8|3
1644202060000|2022-02-07 02:47:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|4
1644202070000|2022-02-07 02:47:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1644202090000|2022-02-07 02:48:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|8
1644202100000|2022-02-07 02:48:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1644202110000|2022-02-07 02:48:30|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1644202120000|2022-02-07 02:48:40|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|4
1644202140000|2022-02-07 02:49:00|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|3
1644202160000|2022-02-07 02:49:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1644202180000|2022-02-07 02:49:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1644202190000|2022-02-07 02:49:50|3618.8|3612.8|3618.3|3612.3|3619|3613|3618.3|3612.3|4
1644202200000|2022-02-07 02:50:00|3618|3612|3618|3612|3618.3|3612.3|3618|3612|3
1644202210000|2022-02-07 02:50:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1644202220000|2022-02-07 02:50:20|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|4
1644202230000|2022-02-07 02:50:30|3617.5|3611.5|3616.9|3610.9|3617.5|3611.5|3616.9|3610.9|3
1644202240000|2022-02-07 02:50:40|3617.1|3611.1|3617.3|3611.3|3617.3|3611.3|3617.1|3611.1|2
1644202250000|2022-02-07 02:50:50|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3616.8|3610.8|5
1644202260000|2022-02-07 02:51:00|3616.9|3610.9|3617.5|3611.5|3617.5|3611.5|3616.9|3610.9|4
1644202270000|2022-02-07 02:51:10|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|6
1644202280000|2022-02-07 02:51:20|3617.3|3611.3|3616.9|3610.9|3617.5|3611.5|3616.9|3610.9|4
1644202290000|2022-02-07 02:51:30|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|3
1644202300000|2022-02-07 02:51:40|3616.8|3610.8|3617|3611|3617|3611|3616|3610|4
1644202320000|2022-02-07 02:52:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644202330000|2022-02-07 02:52:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644202340000|2022-02-07 02:52:20|3617.3|3611.3|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|4
1644202350000|2022-02-07 02:52:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|4
1644202360000|2022-02-07 02:52:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1644202370000|2022-02-07 02:52:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1644202380000|2022-02-07 02:53:00|3617.3|3611.3|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|12
1644202390000|2022-02-07 02:53:10|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1644202400000|2022-02-07 02:53:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1644202410000|2022-02-07 02:53:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|3
1644202420000|2022-02-07 02:53:40|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|3
1644202430000|2022-02-07 02:53:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1644202440000|2022-02-07 02:54:00|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|4
1644202450000|2022-02-07 02:54:10|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|5
1644202460000|2022-02-07 02:54:20|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|5
1644202470000|2022-02-07 02:54:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1644202480000|2022-02-07 02:54:40|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1644202510000|2022-02-07 02:55:10|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1644202520000|2022-02-07 02:55:20|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1644202540000|2022-02-07 02:55:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644202560000|2022-02-07 02:56:00|3616.5|3610.5|3615.9|3609.9|3616.5|3610.5|3615.9|3609.9|3
1644202570000|2022-02-07 02:56:10|3616.4|3610.4|3616|3610|3616.4|3610.4|3616|3610|2
1644202590000|2022-02-07 02:56:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644202600000|2022-02-07 02:56:40|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1644202620000|2022-02-07 02:57:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1644202630000|2022-02-07 02:57:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644202640000|2022-02-07 02:57:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|3
1644202660000|2022-02-07 02:57:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644202670000|2022-02-07 02:57:50|3616|3610|3614.8|3608.8|3616|3610|3614.8|3608.8|3
1644202680000|2022-02-07 02:58:00|3614.9|3608.9|3614.8|3608.8|3614.9|3608.9|3614.6|3608.6|4
1644202700000|2022-02-07 02:58:20|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1644202710000|2022-02-07 02:58:30|3613.9|3607.9|3612.5|3606.5|3613.9|3607.9|3612|3606|7
1644202720000|2022-02-07 02:58:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644202730000|2022-02-07 02:58:50|3613|3607|3614.3|3608.3|3614.3|3608.3|3613|3607|3
1644202740000|2022-02-07 02:59:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644202750000|2022-02-07 02:59:10|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1644202760000|2022-02-07 02:59:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644202770000|2022-02-07 02:59:30|3613.4|3607.4|3613.8|3607.8|3613.8|3607.8|3613.1|3607.1|4
1644202780000|2022-02-07 02:59:40|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|2
1644202790000|2022-02-07 02:59:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1644202800000|2022-02-07 03:00:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1644202840000|2022-02-07 03:00:40|3614.1|3608.1|3614|3608|3614.1|3608.1|3613.4|3607.4|3
1644202850000|2022-02-07 03:00:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644202860000|2022-02-07 03:01:00|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1644202870000|2022-02-07 03:01:10|3615.3|3609.3|3615.9|3609.9|3615.9|3609.9|3615.3|3609.3|2
1644202880000|2022-02-07 03:01:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1644202890000|2022-02-07 03:01:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1644202910000|2022-02-07 03:01:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644202920000|2022-02-07 03:02:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644202930000|2022-02-07 03:02:10|3616.8|3610.8|3617.9|3611.9|3617.9|3611.9|3616.8|3610.8|3
1644202940000|2022-02-07 03:02:20|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|2
1644202970000|2022-02-07 03:02:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1644202980000|2022-02-07 03:03:00|3617.8|3611.8|3616.3|3610.3|3617.8|3611.8|3616|3610|9
1644202990000|2022-02-07 03:03:10|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|3
1644203000000|2022-02-07 03:03:20|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1644203010000|2022-02-07 03:03:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644203020000|2022-02-07 03:03:40|3617|3611|3617.3|3611.3|3618.1|3612.1|3617|3611|3
1644203030000|2022-02-07 03:03:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1644203050000|2022-02-07 03:04:10|3617.6|3611.6|3617.5|3611.5|3618.1|3612.1|3617.5|3611.5|5
1644203060000|2022-02-07 03:04:20|3617.3|3611.3|3617|3611|3617.5|3611.5|3617|3611|4
1644203090000|2022-02-07 03:04:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1644203100000|2022-02-07 03:05:00|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1644203110000|2022-02-07 03:05:10|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|3
1644203120000|2022-02-07 03:05:20|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1644203140000|2022-02-07 03:05:40|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|3
1644203150000|2022-02-07 03:05:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644203160000|2022-02-07 03:06:00|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1644203170000|2022-02-07 03:06:10|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1644203180000|2022-02-07 03:06:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644203190000|2022-02-07 03:06:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1644203200000|2022-02-07 03:06:40|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1644203210000|2022-02-07 03:06:50|3616.5|3610.5|3616.9|3610.9|3616.9|3610.9|3616.5|3610.5|2
1644203220000|2022-02-07 03:07:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1644203230000|2022-02-07 03:07:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616|3610|4
1644203240000|2022-02-07 03:07:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644203260000|2022-02-07 03:07:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1644203280000|2022-02-07 03:08:00|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|3
1644203290000|2022-02-07 03:08:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1644203310000|2022-02-07 03:08:30|3615.4|3609.4|3615.3|3609.3|3615.4|3609.4|3615.3|3609.3|2
1644203330000|2022-02-07 03:08:50|3614.9|3608.9|3613.8|3607.8|3615.1|3609.1|3613.8|3607.8|6
1644203340000|2022-02-07 03:09:00|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|3
1644203350000|2022-02-07 03:09:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644203360000|2022-02-07 03:09:20|3614.5|3608.5|3613|3607|3614.5|3608.5|3613|3607|4
1644203370000|2022-02-07 03:09:30|3612.8|3606.8|3612.1|3606.1|3612.8|3606.8|3612.1|3606.1|3
1644203380000|2022-02-07 03:09:40|3612.4|3606.4|3613|3607|3613.3|3607.3|3612.4|3606.4|4
1644203410000|2022-02-07 03:10:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644203420000|2022-02-07 03:10:20|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1644203430000|2022-02-07 03:10:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1644203440000|2022-02-07 03:10:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1644203450000|2022-02-07 03:10:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644203470000|2022-02-07 03:11:10|3611.5|3605.5|3609|3603|3611.5|3605.5|3608.5|3602.5|8
1644203480000|2022-02-07 03:11:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644203490000|2022-02-07 03:11:30|3609.1|3603.1|3608.8|3602.8|3609.1|3603.1|3608.8|3602.8|3
1644203500000|2022-02-07 03:11:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1644203510000|2022-02-07 03:11:50|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|4
1644203520000|2022-02-07 03:12:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1644203530000|2022-02-07 03:12:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644203540000|2022-02-07 03:12:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644203560000|2022-02-07 03:12:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.6|3602.6|4
1644203580000|2022-02-07 03:13:00|3609.3|3603.3|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|3
1644203600000|2022-02-07 03:13:20|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1644203610000|2022-02-07 03:13:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1644203620000|2022-02-07 03:13:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644203630000|2022-02-07 03:13:50|3609.5|3603.5|3611.5|3605.5|3611.5|3605.5|3609.5|3603.5|4
1644203640000|2022-02-07 03:14:00|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1644203650000|2022-02-07 03:14:10|3611.8|3605.8|3617.8|3609|3618|3609|3611.8|3605.8|4
1644203670000|2022-02-07 03:14:30|3614|3609.5|3613.5|3607.5|3614.5|3609.8|3613.5|3607.5|7
1644203680000|2022-02-07 03:14:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3612.5|3606.5|8
1644203690000|2022-02-07 03:14:50|3612.5|3606.5|3612|3606|3612.8|3606.8|3611.8|3605.8|6
1644203700000|2022-02-07 03:15:00|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|4
1644203710000|2022-02-07 03:15:10|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1644203730000|2022-02-07 03:15:30|3610.6|3604.6|3610.5|3604.5|3610.6|3604.6|3610.3|3604.3|3
1644203740000|2022-02-07 03:15:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1644203750000|2022-02-07 03:15:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1644203760000|2022-02-07 03:16:00|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.4|3604.4|8
1644203770000|2022-02-07 03:16:10|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|4
1644203780000|2022-02-07 03:16:20|3612|3606|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|8
1644203790000|2022-02-07 03:16:30|3613|3607|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|6
1644203800000|2022-02-07 03:16:40|3612.4|3606.4|3612.3|3606.3|3612.4|3606.4|3612.3|3606.3|2
1644203810000|2022-02-07 03:16:50|3612|3606|3611.4|3605.4|3612|3606|3611.3|3605.3|4
1644203820000|2022-02-07 03:17:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644203830000|2022-02-07 03:17:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644203840000|2022-02-07 03:17:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644203850000|2022-02-07 03:17:30|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|5
1644203860000|2022-02-07 03:17:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3610.9|3604.9|4
1644203880000|2022-02-07 03:18:00|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3610.8|3604.8|4
1644203890000|2022-02-07 03:18:10|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644203900000|2022-02-07 03:18:20|3612|3606|3612|3606|3612.5|3606.5|3612|3606|4
1644203910000|2022-02-07 03:18:30|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|3
1644203950000|2022-02-07 03:19:10|3613|3607|3614|3608|3614|3608|3613|3607|4
1644203970000|2022-02-07 03:19:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|5
1644203980000|2022-02-07 03:19:40|3614.3|3608.3|3611.3|3605.3|3614.3|3608.3|3611.3|3605.3|14
1644203990000|2022-02-07 03:19:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644204000000|2022-02-07 03:20:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1644204010000|2022-02-07 03:20:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1644204030000|2022-02-07 03:20:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644204050000|2022-02-07 03:20:50|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1644204070000|2022-02-07 03:21:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1644204090000|2022-02-07 03:21:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644204100000|2022-02-07 03:21:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1644204110000|2022-02-07 03:21:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1644204120000|2022-02-07 03:22:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1644204130000|2022-02-07 03:22:10|3609.8|3603.8|3609|3603|3609.8|3603.8|3608.8|3602.8|5
1644204140000|2022-02-07 03:22:20|3609.3|3603.3|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1644204150000|2022-02-07 03:22:30|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|3
1644204160000|2022-02-07 03:22:40|3608|3602|3608.6|3602.6|3608.6|3602.6|3608|3602|3
1644204170000|2022-02-07 03:22:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644204180000|2022-02-07 03:23:00|3609|3603|3609|3603|3609|3603|3609|3603|1
1644204220000|2022-02-07 03:23:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644204230000|2022-02-07 03:23:50|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|3
1644204240000|2022-02-07 03:24:00|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|4
1644204250000|2022-02-07 03:24:10|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1644204260000|2022-02-07 03:24:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644204270000|2022-02-07 03:24:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1644204280000|2022-02-07 03:24:40|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3612.5|3606.5|9
1644204290000|2022-02-07 03:24:50|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|4
1644204300000|2022-02-07 03:25:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1644204310000|2022-02-07 03:25:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644204320000|2022-02-07 03:25:20|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|4
1644204330000|2022-02-07 03:25:30|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1644204340000|2022-02-07 03:25:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|6
1644204350000|2022-02-07 03:25:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1644204360000|2022-02-07 03:26:00|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1644204370000|2022-02-07 03:26:10|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|6
1644204380000|2022-02-07 03:26:20|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1644204390000|2022-02-07 03:26:30|3611.3|3605.3|3611.6|3605.6|3611.6|3605.6|3611.3|3605.3|2
1644204400000|2022-02-07 03:26:40|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|3
1644204420000|2022-02-07 03:27:00|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|3
1644204430000|2022-02-07 03:27:10|3613.5|3607.5|3613.6|3607.6|3614|3608|3613.3|3607.3|9
1644204440000|2022-02-07 03:27:20|3613.4|3607.4|3613.3|3607.3|3613.4|3607.4|3612.8|3606.8|4
1644204450000|2022-02-07 03:27:30|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|3
1644204460000|2022-02-07 03:27:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1644204470000|2022-02-07 03:27:50|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1644204480000|2022-02-07 03:28:00|3612.8|3606.8|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|3
1644204490000|2022-02-07 03:28:10|3613|3607|3612.8|3606.8|3613|3607|3612.4|3606.4|4
1644204510000|2022-02-07 03:28:30|3612.5|3606.5|3611.9|3605.9|3612.5|3606.5|3611.9|3605.9|3
1644204520000|2022-02-07 03:28:40|3612.4|3606.4|3611.1|3605.1|3612.4|3606.4|3611.1|3605.1|4
1644204530000|2022-02-07 03:28:50|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1644204540000|2022-02-07 03:29:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1644204550000|2022-02-07 03:29:10|3611.6|3605.6|3612|3606|3612|3606|3611.6|3605.6|2
1644204560000|2022-02-07 03:29:20|3611.8|3605.8|3612|3606|3612.5|3606.5|3611.5|3605.5|7
1644204570000|2022-02-07 03:29:30|3611.6|3605.6|3610.8|3604.8|3611.6|3605.6|3610.8|3604.8|5
1644204580000|2022-02-07 03:29:40|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|4
1644204590000|2022-02-07 03:29:50|3610.5|3604.5|3608.8|3602.8|3610.5|3604.5|3608.8|3602.8|6
1644204600000|2022-02-07 03:30:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644204610000|2022-02-07 03:30:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644204630000|2022-02-07 03:30:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644204640000|2022-02-07 03:30:40|3608.5|3602.5|3609.9|3603.9|3609.9|3603.9|3608.5|3602.5|3
1644204670000|2022-02-07 03:31:10|3609.6|3603.6|3609.3|3603.3|3609.6|3603.6|3609.3|3603.3|2
1644204690000|2022-02-07 03:31:30|3608.4|3602.4|3609.3|3603.3|3609.3|3603.3|3608.4|3602.4|2
1644204710000|2022-02-07 03:31:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644204720000|2022-02-07 03:32:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644204730000|2022-02-07 03:32:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644204790000|2022-02-07 03:33:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1644204800000|2022-02-07 03:33:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644204830000|2022-02-07 03:33:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644204840000|2022-02-07 03:34:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644204890000|2022-02-07 03:34:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1644204930000|2022-02-07 03:35:30|3607.6|3601.6|3608|3602|3608|3602|3607.6|3601.6|2
1644204940000|2022-02-07 03:35:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644205010000|2022-02-07 03:36:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644205050000|2022-02-07 03:37:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1644205070000|2022-02-07 03:37:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644205090000|2022-02-07 03:38:10|3610|3604|3611|3605|3611.6|3605.6|3610|3604|3
1644205100000|2022-02-07 03:38:20|3611.5|3605.5|3612.6|3606.6|3612.6|3606.6|3611.5|3605.5|3
1644205110000|2022-02-07 03:38:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644205120000|2022-02-07 03:38:40|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|2
1644205130000|2022-02-07 03:38:50|3615.6|3609.6|3616|3610|3616|3610|3615.6|3609.6|2
1644205140000|2022-02-07 03:39:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644205150000|2022-02-07 03:39:10|3616.5|3610.5|3616.1|3610.1|3616.5|3610.5|3616.1|3610.1|2
1644205160000|2022-02-07 03:39:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644205180000|2022-02-07 03:39:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644205190000|2022-02-07 03:39:50|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1644205250000|2022-02-07 03:40:50|3616.9|3610.9|3616.5|3610.5|3616.9|3610.9|3616.5|3610.5|3
1644205310000|2022-02-07 03:41:50|3616.8|3610.8|3618.5|3612.5|3618.5|3612.5|3616.8|3610.8|4
1644205320000|2022-02-07 03:42:00|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|2
1644205330000|2022-02-07 03:42:10|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1644205340000|2022-02-07 03:42:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1644205390000|2022-02-07 03:43:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1644205420000|2022-02-07 03:43:40|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1644205430000|2022-02-07 03:43:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644205440000|2022-02-07 03:44:00|3617.6|3611.6|3617.3|3611.3|3617.6|3611.6|3617|3611|5
1644205460000|2022-02-07 03:44:20|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|2
1644205490000|2022-02-07 03:44:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644205540000|2022-02-07 03:45:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1644205550000|2022-02-07 03:45:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644205580000|2022-02-07 03:46:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644205590000|2022-02-07 03:46:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644205640000|2022-02-07 03:47:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644205700000|2022-02-07 03:48:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644205730000|2022-02-07 03:48:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644205750000|2022-02-07 03:49:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644205950000|2022-02-07 03:52:30|3616|3610|3609.6|3603.6|3616|3610|3609.6|3603.6|5
1644205960000|2022-02-07 03:52:40|3609.9|3603.9|3610.5|3604.5|3610.5|3604.5|3609.9|3603.9|3
1644205990000|2022-02-07 03:53:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644206050000|2022-02-07 03:54:10|3611.1|3605.1|3612.8|3606.8|3612.8|3606.8|3611.1|3605.1|2
1644206070000|2022-02-07 03:54:30|3613|3607|3613.4|3607.4|3613.4|3607.4|3613|3607|4
1644206120000|2022-02-07 03:55:20|3613.1|3607.1|3612.1|3606.1|3613.1|3607.1|3612.1|3606.1|2
1644206170000|2022-02-07 03:56:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644206180000|2022-02-07 03:56:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1644206190000|2022-02-07 03:56:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644206200000|2022-02-07 03:56:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1644206320000|2022-02-07 03:58:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644206370000|2022-02-07 03:59:30|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1644206400000|2022-02-07 04:00:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1644206430000|2022-02-07 04:00:30|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1644206500000|2022-02-07 04:01:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644206520000|2022-02-07 04:02:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644206540000|2022-02-07 04:02:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644206590000|2022-02-07 04:03:10|3612.6|3606.6|3613.8|3607.8|3613.8|3607.8|3612.6|3606.6|2
1644206620000|2022-02-07 04:03:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1644206640000|2022-02-07 04:04:00|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|2
1644206670000|2022-02-07 04:04:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1644206780000|2022-02-07 04:06:20|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644206800000|2022-02-07 04:06:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1644206840000|2022-02-07 04:07:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1644206870000|2022-02-07 04:07:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644206990000|2022-02-07 04:09:50|3614.4|3608.4|3615.3|3609.3|3615.3|3609.3|3614.1|3608.1|3
1644207000000|2022-02-07 04:10:00|3615|3609|3615.9|3609.9|3615.9|3609.9|3615|3609|4
1644207010000|2022-02-07 04:10:10|3615.5|3609.5|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|3
1644207020000|2022-02-07 04:10:20|3614.9|3608.9|3616.5|3610.5|3616.8|3610.8|3614.9|3608.9|7
1644207030000|2022-02-07 04:10:30|3615.4|3609.4|3616.3|3610.3|3616.3|3610.3|3615.4|3609.4|2
1644207050000|2022-02-07 04:10:50|3616.6|3610.6|3617.8|3611.8|3617.8|3611.8|3616.6|3610.6|2
1644207060000|2022-02-07 04:11:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644207090000|2022-02-07 04:11:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644207150000|2022-02-07 04:12:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1644207240000|2022-02-07 04:14:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644207440000|2022-02-07 04:17:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1644207720000|2022-02-07 04:22:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644207780000|2022-02-07 04:23:00|3617.5|3611.5|3618.8|3612.8|3618.8|3612.8|3617.5|3611.5|4
1644207840000|2022-02-07 04:24:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1644207860000|2022-02-07 04:24:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644207920000|2022-02-07 04:25:20|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1644208030000|2022-02-07 04:27:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644208050000|2022-02-07 04:27:30|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616|3610|6
1644208060000|2022-02-07 04:27:40|3616.3|3610.3|3616.6|3610.6|3616.6|3610.6|3616.3|3610.3|2
1644208080000|2022-02-07 04:28:00|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|3
1644208110000|2022-02-07 04:28:30|3617.1|3611.1|3619.1|3613.1|3619.5|3613.5|3617.1|3611.1|5
1644208130000|2022-02-07 04:28:50|3617.9|3611.9|3616.5|3610.5|3617.9|3611.9|3616.5|3610.5|2
1644208140000|2022-02-07 04:29:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644208160000|2022-02-07 04:29:20|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|2
1644208190000|2022-02-07 04:29:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644208200000|2022-02-07 04:30:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1644208210000|2022-02-07 04:30:10|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1644208290000|2022-02-07 04:31:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1644208320000|2022-02-07 04:32:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644208370000|2022-02-07 04:32:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1644208380000|2022-02-07 04:33:00|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1644208400000|2022-02-07 04:33:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644208440000|2022-02-07 04:34:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1644208540000|2022-02-07 04:35:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1644208550000|2022-02-07 04:35:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644208590000|2022-02-07 04:36:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1644208600000|2022-02-07 04:36:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1644208670000|2022-02-07 04:37:50|3616.3|3610.3|3618|3612|3618|3612|3616.3|3610.3|2
1644208690000|2022-02-07 04:38:10|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1644208710000|2022-02-07 04:38:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1644208860000|2022-02-07 04:41:00|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644208930000|2022-02-07 04:42:10|3619.1|3613.1|3621.3|3615.3|3621.3|3615.3|3619.1|3613.1|3
1644208940000|2022-02-07 04:42:20|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1644209000000|2022-02-07 04:43:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1644209040000|2022-02-07 04:44:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1644209080000|2022-02-07 04:44:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644209090000|2022-02-07 04:44:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1644209330000|2022-02-07 04:48:50|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1644209340000|2022-02-07 04:49:00|3621|3615|3620.8|3614.8|3621|3615|3620.1|3614.1|3
1644209500000|2022-02-07 04:51:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644209510000|2022-02-07 04:51:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644209670000|2022-02-07 04:54:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1644209710000|2022-02-07 04:55:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1644209750000|2022-02-07 04:55:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1644209770000|2022-02-07 04:56:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1644209880000|2022-02-07 04:58:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644209890000|2022-02-07 04:58:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1644209950000|2022-02-07 04:59:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644210000000|2022-02-07 05:00:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644210020000|2022-02-07 05:00:20|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1644210170000|2022-02-07 05:02:50|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644210320000|2022-02-07 05:05:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644210340000|2022-02-07 05:05:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644210390000|2022-02-07 05:06:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1644210440000|2022-02-07 05:07:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1644210480000|2022-02-07 05:08:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1644210490000|2022-02-07 05:08:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644210500000|2022-02-07 05:08:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.4|3614.4|3
1644210510000|2022-02-07 05:08:30|3620.4|3614.4|3620.3|3614.3|3620.4|3614.4|3620.3|3614.3|2
1644210600000|2022-02-07 05:10:00|3620.5|3614.5|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|3
1644210620000|2022-02-07 05:10:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1644210660000|2022-02-07 05:11:00|3621.8|3615.8|3621.1|3615.1|3621.8|3615.8|3621.1|3615.1|2
1644210700000|2022-02-07 05:11:40|3620.6|3614.6|3620|3614|3620.6|3614.6|3620|3614|2
1644210720000|2022-02-07 05:12:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644210780000|2022-02-07 05:13:00|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.8|3612.8|3
1644210820000|2022-02-07 05:13:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1644211130000|2022-02-07 05:18:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644211250000|2022-02-07 05:20:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1644211260000|2022-02-07 05:21:00|3617.1|3611.1|3617.9|3611.9|3618.1|3612.1|3617.1|3611.1|3
1644211300000|2022-02-07 05:21:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1644211360000|2022-02-07 05:22:40|3618.1|3612.1|3618.5|3612.5|3619.1|3613.1|3618.1|3612.1|3
1644211380000|2022-02-07 05:23:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644211400000|2022-02-07 05:23:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1644211510000|2022-02-07 05:25:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644211520000|2022-02-07 05:25:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1644211560000|2022-02-07 05:26:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1644211610000|2022-02-07 05:26:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1644211680000|2022-02-07 05:28:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1644211690000|2022-02-07 05:28:10|3617.6|3611.6|3618.3|3612.3|3618.3|3612.3|3617.6|3611.6|2
1644211740000|2022-02-07 05:29:00|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1644211750000|2022-02-07 05:29:10|3616.8|3610.8|3617|3611|3617|3611|3616.5|3610.5|4
1644211770000|2022-02-07 05:29:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644211800000|2022-02-07 05:30:00|3617|3611|3616|3610|3617|3611|3614.9|3608.9|14
1644211810000|2022-02-07 05:30:10|3614.9|3608.9|3615.8|3609.8|3617.4|3611.4|3614.9|3608.9|19
1644211820000|2022-02-07 05:30:20|3616|3610|3616.9|3610.9|3617.5|3611.5|3615.5|3609.5|11
1644211830000|2022-02-07 05:30:30|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|6
1644211840000|2022-02-07 05:30:40|3617|3611|3618|3612|3618|3612|3617|3611|6
1644211850000|2022-02-07 05:30:50|3618.5|3612.5|3619|3613|3619.3|3613.3|3618.5|3612.5|4
1644211860000|2022-02-07 05:31:00|3619.3|3613.3|3618.4|3612.4|3619.3|3613.3|3618.4|3612.4|2
1644211870000|2022-02-07 05:31:10|3618.5|3612.5|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|3
1644211880000|2022-02-07 05:31:20|3618.4|3612.4|3619.5|3613.5|3619.6|3613.6|3618.4|3612.4|8
1644211890000|2022-02-07 05:31:30|3619.8|3613.8|3619.5|3613.5|3620.5|3614.5|3619.3|3613.3|8
1644211900000|2022-02-07 05:31:40|3619.8|3613.8|3620.8|3614.8|3620.8|3614.8|3619.8|3613.8|6
1644211910000|2022-02-07 05:31:50|3621|3615|3620.8|3614.8|3621|3615|3620.5|3614.5|4
1644211920000|2022-02-07 05:32:00|3621|3615|3620.3|3614.3|3621|3615|3620|3614|5
1644211930000|2022-02-07 05:32:10|3620.5|3614.5|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|5
1644211940000|2022-02-07 05:32:20|3621.8|3615.8|3620.8|3614.8|3621.8|3615.8|3620.8|3614.8|5
1644211950000|2022-02-07 05:32:30|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1644211960000|2022-02-07 05:32:40|3620.8|3614.8|3621|3615|3621.5|3615.5|3620.8|3614.8|4
1644211970000|2022-02-07 05:32:50|3621.5|3615.5|3622|3616|3622|3616|3621.5|3615.5|3
1644211980000|2022-02-07 05:33:00|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|4
1644211990000|2022-02-07 05:33:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1644212000000|2022-02-07 05:33:20|3623|3617|3622.9|3616.9|3623.1|3617.1|3622.8|3616.8|4
1644212010000|2022-02-07 05:33:30|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1644212030000|2022-02-07 05:33:50|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622|3616|4
1644212050000|2022-02-07 05:34:10|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.5|3616.5|7
1644212070000|2022-02-07 05:34:30|3624|3618|3624.1|3618.1|3624.1|3618.1|3624|3618|2
1644212080000|2022-02-07 05:34:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1644212090000|2022-02-07 05:34:50|3624|3618|3622.6|3616.6|3624|3618|3622.6|3616.6|4
1644212100000|2022-02-07 05:35:00|3622.8|3616.8|3620.5|3614.5|3622.8|3616.8|3620.5|3614.5|11
1644212110000|2022-02-07 05:35:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1644212120000|2022-02-07 05:35:20|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|2
1644212130000|2022-02-07 05:35:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|6
1644212140000|2022-02-07 05:35:40|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618.5|3612.5|7
1644212150000|2022-02-07 05:35:50|3618.1|3612.1|3617.8|3611.8|3618.4|3612.4|3617.8|3611.8|6
1644212160000|2022-02-07 05:36:00|3618|3612|3617|3611|3618|3612|3616.6|3610.6|4
1644212170000|2022-02-07 05:36:10|3617.4|3611.4|3618.8|3612.8|3618.8|3612.8|3617.4|3611.4|4
1644212180000|2022-02-07 05:36:20|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|4
1644212190000|2022-02-07 05:36:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644212200000|2022-02-07 05:36:40|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|4
1644212210000|2022-02-07 05:36:50|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|4
1644212230000|2022-02-07 05:37:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.5|3609.5|5
1644212240000|2022-02-07 05:37:20|3615.9|3609.9|3615.5|3609.5|3615.9|3609.9|3615.5|3609.5|4
1644212250000|2022-02-07 05:37:30|3615.3|3609.3|3613.8|3607.8|3615.3|3609.3|3612.6|3606.6|6
1644212260000|2022-02-07 05:37:40|3614|3608|3615.5|3609.5|3615.5|3609.5|3614|3608|7
1644212270000|2022-02-07 05:37:50|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|4
1644212280000|2022-02-07 05:38:00|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1644212290000|2022-02-07 05:38:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|5
1644212300000|2022-02-07 05:38:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|5
1644212310000|2022-02-07 05:38:30|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|3
1644212320000|2022-02-07 05:38:40|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1644212330000|2022-02-07 05:38:50|3615.6|3609.6|3616.1|3610.1|3616.4|3610.4|3615.6|3609.6|5
1644212340000|2022-02-07 05:39:00|3616.8|3610.8|3619.1|3613.1|3619.1|3613.1|3616.8|3610.8|14
1644212350000|2022-02-07 05:39:10|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|3
1644212360000|2022-02-07 05:39:20|3618.4|3612.4|3619.5|3613.5|3619.9|3613.9|3618.4|3612.4|4
1644212380000|2022-02-07 05:39:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644212390000|2022-02-07 05:39:50|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|3
1644212400000|2022-02-07 05:40:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644212410000|2022-02-07 05:40:10|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1644212420000|2022-02-07 05:40:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1644212430000|2022-02-07 05:40:30|3619.3|3613.3|3619.4|3613.4|3619.4|3613.4|3619.3|3613.3|2
1644212440000|2022-02-07 05:40:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644212460000|2022-02-07 05:41:00|3619|3613|3617.3|3611.3|3619|3613|3617.3|3611.3|5
1644212470000|2022-02-07 05:41:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|3
1644212480000|2022-02-07 05:41:20|3617|3611|3618.6|3612.6|3618.6|3612.6|3617|3611|6
1644212490000|2022-02-07 05:41:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644212500000|2022-02-07 05:41:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1644212510000|2022-02-07 05:41:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1644212520000|2022-02-07 05:42:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1644212560000|2022-02-07 05:42:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644212580000|2022-02-07 05:43:00|3619|3613|3617.3|3611.3|3619|3613|3617.3|3611.3|5
1644212590000|2022-02-07 05:43:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644212630000|2022-02-07 05:43:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1644212640000|2022-02-07 05:44:00|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3618.1|3612.1|3
1644212660000|2022-02-07 05:44:20|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3619.1|3613.1|4
1644212680000|2022-02-07 05:44:40|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|3
1644212690000|2022-02-07 05:44:50|3621.3|3615.3|3621|3615|3621.5|3615.5|3621|3615|6
1644212700000|2022-02-07 05:45:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1644212710000|2022-02-07 05:45:10|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|5
1644212730000|2022-02-07 05:45:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1644212740000|2022-02-07 05:45:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|4
1644212750000|2022-02-07 05:45:50|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1644212760000|2022-02-07 05:46:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|6
1644212770000|2022-02-07 05:46:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1644212780000|2022-02-07 05:46:20|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1644212790000|2022-02-07 05:46:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1644212800000|2022-02-07 05:46:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644212810000|2022-02-07 05:46:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1644212820000|2022-02-07 05:47:00|3620|3614|3619|3613|3620|3614|3619|3613|4
1644212830000|2022-02-07 05:47:10|3619.3|3613.3|3619.1|3613.1|3619.3|3613.3|3619.1|3613.1|2
1644212840000|2022-02-07 05:47:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644212850000|2022-02-07 05:47:30|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1644212860000|2022-02-07 05:47:40|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1644212870000|2022-02-07 05:47:50|3620.8|3614.8|3619.9|3613.9|3620.8|3614.8|3619.9|3613.9|3
1644212880000|2022-02-07 05:48:00|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|2
1644212900000|2022-02-07 05:48:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1644212930000|2022-02-07 05:48:50|3620.6|3614.6|3621.3|3615.3|3621.5|3615.5|3620.6|3614.6|3
1644212950000|2022-02-07 05:49:10|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|3
1644212970000|2022-02-07 05:49:30|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1644212980000|2022-02-07 05:49:40|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1644212990000|2022-02-07 05:49:50|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1644213000000|2022-02-07 05:50:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1644213010000|2022-02-07 05:50:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1644213020000|2022-02-07 05:50:20|3622.5|3616.5|3620.3|3614.3|3622.5|3616.5|3620|3614|4
1644213040000|2022-02-07 05:50:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1644213050000|2022-02-07 05:50:50|3620.3|3614.3|3619.9|3613.9|3620.3|3614.3|3619.9|3613.9|2
1644213060000|2022-02-07 05:51:00|3620.5|3614.5|3620.9|3614.9|3621.3|3615.3|3620.5|3614.5|3
1644213090000|2022-02-07 05:51:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644213120000|2022-02-07 05:52:00|3620.9|3614.9|3620.5|3614.5|3620.9|3614.9|3620.5|3614.5|2
1644213130000|2022-02-07 05:52:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1644213140000|2022-02-07 05:52:20|3621|3615|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|3
1644213150000|2022-02-07 05:52:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1644213160000|2022-02-07 05:52:40|3622.3|3616.3|3622.6|3616.6|3622.6|3616.6|3622.3|3616.3|3
1644213170000|2022-02-07 05:52:50|3623.1|3617.1|3624|3618|3624.3|3618.3|3623.1|3617.1|7
1644213180000|2022-02-07 05:53:00|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|4
1644213200000|2022-02-07 05:53:20|3622.9|3616.9|3622.3|3616.3|3622.9|3616.9|3622.3|3616.3|3
1644213230000|2022-02-07 05:53:50|3622.4|3616.4|3622.4|3616.4|3622.8|3616.8|3622.1|3616.1|7
1644213240000|2022-02-07 05:54:00|3621.9|3615.9|3623.3|3617.3|3623.3|3617.3|3621.9|3615.9|3
1644213250000|2022-02-07 05:54:10|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|3
1644213260000|2022-02-07 05:54:20|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|4
1644213270000|2022-02-07 05:54:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644213280000|2022-02-07 05:54:40|3622.1|3616.1|3621.4|3615.4|3622.3|3616.3|3621.4|3615.4|5
1644213290000|2022-02-07 05:54:50|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644213310000|2022-02-07 05:55:10|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644213320000|2022-02-07 05:55:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644213330000|2022-02-07 05:55:30|3621.3|3615.3|3621.6|3615.6|3621.6|3615.6|3621.3|3615.3|3
1644213340000|2022-02-07 05:55:40|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|4
1644213350000|2022-02-07 05:55:50|3621.4|3615.4|3622.3|3616.3|3622.5|3616.5|3621.1|3615.1|8
1644213360000|2022-02-07 05:56:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1644213390000|2022-02-07 05:56:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1644213400000|2022-02-07 05:56:40|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1644213410000|2022-02-07 05:56:50|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1644213420000|2022-02-07 05:57:00|3622|3616|3621.3|3615.3|3622|3616|3621.3|3615.3|2
1644213430000|2022-02-07 05:57:10|3622|3616|3619.8|3613.8|3622|3616|3619.5|3613.5|8
1644213440000|2022-02-07 05:57:20|3619.5|3613.5|3619.6|3613.6|3620.4|3614.4|3619.5|3613.5|5
1644213450000|2022-02-07 05:57:30|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644213460000|2022-02-07 05:57:40|3620.5|3614.5|3619|3613|3620.5|3614.5|3618.8|3612.8|12
1644213470000|2022-02-07 05:57:50|3618.8|3612.8|3618|3612|3618.8|3612.8|3618|3612|4
1644213480000|2022-02-07 05:58:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1644213500000|2022-02-07 05:58:20|3619|3613|3619|3613|3619|3613|3618.5|3612.5|4
1644213520000|2022-02-07 05:58:40|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|2
1644213530000|2022-02-07 05:58:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|3
1644213540000|2022-02-07 05:59:00|3618.3|3612.3|3617.8|3611.8|3618.5|3612.5|3617.3|3611.3|6
1644213550000|2022-02-07 05:59:10|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1644213560000|2022-02-07 05:59:20|3617.5|3611.5|3617.3|3611.3|3618.1|3612.1|3616.8|3610.8|5
1644213570000|2022-02-07 05:59:30|3617|3611|3616.9|3610.9|3618|3612|3616.5|3610.5|7
1644213580000|2022-02-07 05:59:40|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.6|3610.6|6
1644213600000|2022-02-07 06:00:00|3617|3611|3616.8|3610.8|3617.9|3611.9|3616.8|3610.8|5
1644213610000|2022-02-07 06:00:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|4
1644213620000|2022-02-07 06:00:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1644213640000|2022-02-07 06:00:40|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|3
1644213660000|2022-02-07 06:01:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644213690000|2022-02-07 06:01:30|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1644213700000|2022-02-07 06:01:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1644213720000|2022-02-07 06:02:00|3615.9|3609.9|3616|3610|3616.3|3610.3|3615.8|3609.8|4
1644213730000|2022-02-07 06:02:10|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|5
1644213760000|2022-02-07 06:02:40|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1644213780000|2022-02-07 06:03:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1644213800000|2022-02-07 06:03:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1644213810000|2022-02-07 06:03:30|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|2
1644213820000|2022-02-07 06:03:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644213830000|2022-02-07 06:03:50|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|2
1644213840000|2022-02-07 06:04:00|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|10
1644213850000|2022-02-07 06:04:10|3614|3608|3613.1|3607.1|3614|3608|3611.3|3605.3|21
1644213860000|2022-02-07 06:04:20|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.5|3606.5|4
1644213870000|2022-02-07 06:04:30|3612.4|3606.4|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1644213880000|2022-02-07 06:04:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1644213900000|2022-02-07 06:05:00|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|4
1644213910000|2022-02-07 06:05:10|3612.8|3606.8|3613.8|3607.8|3614|3608|3612.8|3606.8|6
1644213920000|2022-02-07 06:05:20|3614.3|3608.3|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|5
1644213930000|2022-02-07 06:05:30|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|2
1644213960000|2022-02-07 06:06:00|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|12
1644213970000|2022-02-07 06:06:10|3611.6|3605.6|3612.8|3606.8|3613|3607|3611.6|3605.6|8
1644213980000|2022-02-07 06:06:20|3612.5|3606.5|3613|3607|3613.3|3607.3|3612.3|3606.3|6
1644214000000|2022-02-07 06:06:40|3612.8|3606.8|3612|3606|3612.8|3606.8|3611.5|3605.5|10
1644214020000|2022-02-07 06:07:00|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.3|3605.3|8
1644214030000|2022-02-07 06:07:10|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|4
1644214040000|2022-02-07 06:07:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644214050000|2022-02-07 06:07:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644214060000|2022-02-07 06:07:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644214070000|2022-02-07 06:07:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|4
1644214090000|2022-02-07 06:08:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644214100000|2022-02-07 06:08:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644214120000|2022-02-07 06:08:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1644214130000|2022-02-07 06:08:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1644214150000|2022-02-07 06:09:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644214160000|2022-02-07 06:09:20|3610.5|3604.5|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|5
1644214170000|2022-02-07 06:09:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644214190000|2022-02-07 06:09:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1644214200000|2022-02-07 06:10:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644214210000|2022-02-07 06:10:10|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.8|3604.8|7
1644214220000|2022-02-07 06:10:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1644214230000|2022-02-07 06:10:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644214240000|2022-02-07 06:10:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1644214250000|2022-02-07 06:10:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1644214260000|2022-02-07 06:11:00|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|3
1644214280000|2022-02-07 06:11:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1644214290000|2022-02-07 06:11:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644214300000|2022-02-07 06:11:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644214310000|2022-02-07 06:11:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1644214320000|2022-02-07 06:12:00|3610.8|3604.8|3611|3605|3611.5|3605.5|3610.8|3604.8|5
1644214330000|2022-02-07 06:12:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644214340000|2022-02-07 06:12:20|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1644214350000|2022-02-07 06:12:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644214360000|2022-02-07 06:12:40|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|6
1644214370000|2022-02-07 06:12:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1644214380000|2022-02-07 06:13:00|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1644214390000|2022-02-07 06:13:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644214400000|2022-02-07 06:13:20|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|7
1644214410000|2022-02-07 06:13:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1644214420000|2022-02-07 06:13:40|3611.8|3605.8|3612.1|3606.1|3612.1|3606.1|3611.5|3605.5|4
1644214430000|2022-02-07 06:13:50|3611.9|3605.9|3611.6|3605.6|3612|3606|3611.6|3605.6|4
1644214450000|2022-02-07 06:14:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1644214460000|2022-02-07 06:14:20|3611.9|3605.9|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1644214470000|2022-02-07 06:14:30|3612|3606|3613.5|3607.5|3613.5|3607.5|3612|3606|5
1644214480000|2022-02-07 06:14:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644214490000|2022-02-07 06:14:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1644214500000|2022-02-07 06:15:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644214510000|2022-02-07 06:15:10|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1644214560000|2022-02-07 06:16:00|3614.1|3608.1|3614.1|3608.1|3614.5|3608.5|3614.1|3608.1|4
1644214570000|2022-02-07 06:16:10|3614.5|3608.5|3614.4|3608.4|3614.5|3608.5|3614.4|3608.4|2
1644214580000|2022-02-07 06:16:20|3614.8|3608.8|3614|3608|3614.9|3608.9|3614|3608|4
1644214590000|2022-02-07 06:16:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644214600000|2022-02-07 06:16:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644214610000|2022-02-07 06:16:50|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1644214620000|2022-02-07 06:17:00|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1644214640000|2022-02-07 06:17:20|3614|3608|3613.3|3607.3|3614|3608|3612.9|3606.9|5
1644214650000|2022-02-07 06:17:30|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|3
1644214670000|2022-02-07 06:17:50|3613.8|3607.8|3614|3608|3614|3608|3613.6|3607.6|3
1644214680000|2022-02-07 06:18:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644214690000|2022-02-07 06:18:10|3614|3608|3614.4|3608.4|3614.4|3608.4|3614|3608|2
1644214700000|2022-02-07 06:18:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644214760000|2022-02-07 06:19:20|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1644214770000|2022-02-07 06:19:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.4|3610.4|3
1644214790000|2022-02-07 06:19:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1644214810000|2022-02-07 06:20:10|3616.6|3610.6|3616|3610|3616.6|3610.6|3616|3610|2
1644214820000|2022-02-07 06:20:20|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|6
1644214880000|2022-02-07 06:21:20|3614.4|3608.4|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|4
1644214890000|2022-02-07 06:21:30|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|16
1644214910000|2022-02-07 06:21:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644214920000|2022-02-07 06:22:00|3614.9|3608.9|3614|3608|3614.9|3608.9|3614|3608|2
1644214950000|2022-02-07 06:22:30|3614.9|3608.9|3614|3608|3614.9|3608.9|3613.8|3607.8|20
1644214960000|2022-02-07 06:22:40|3614.6|3608.6|3613.5|3607.5|3614.6|3608.6|3613.5|3607.5|24
1644214970000|2022-02-07 06:22:50|3613.8|3607.8|3613.1|3607.1|3613.8|3607.8|3612.6|3606.6|6
1644214980000|2022-02-07 06:23:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644214990000|2022-02-07 06:23:10|3613.5|3607.5|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|4
1644215000000|2022-02-07 06:23:20|3613.9|3607.9|3613.8|3607.8|3613.9|3607.9|3613.8|3607.8|2
1644215010000|2022-02-07 06:23:30|3614|3608|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|18
1644215030000|2022-02-07 06:23:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1644215040000|2022-02-07 06:24:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644215050000|2022-02-07 06:24:10|3613.3|3607.3|3613.4|3607.4|3613.8|3607.8|3612.8|3606.8|7
1644215060000|2022-02-07 06:24:20|3613.1|3607.1|3613.3|3607.3|3613.4|3607.4|3613.1|3607.1|3
1644215070000|2022-02-07 06:24:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644215100000|2022-02-07 06:25:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1644215110000|2022-02-07 06:25:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644215120000|2022-02-07 06:25:20|3613.1|3607.1|3612.6|3606.6|3613.5|3607.5|3612.6|3606.6|5
1644215130000|2022-02-07 06:25:30|3613.5|3607.5|3612.9|3606.9|3613.5|3607.5|3612.8|3606.8|3
1644215150000|2022-02-07 06:25:50|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1644215200000|2022-02-07 06:26:40|3613|3607|3612.5|3606.5|3613|3607|3612.3|3606.3|3
1644215220000|2022-02-07 06:27:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644215250000|2022-02-07 06:27:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644215260000|2022-02-07 06:27:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644215270000|2022-02-07 06:27:50|3612.4|3606.4|3612.3|3606.3|3612.4|3606.4|3612.3|3606.3|2
1644215280000|2022-02-07 06:28:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644215290000|2022-02-07 06:28:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1644215320000|2022-02-07 06:28:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1644215330000|2022-02-07 06:28:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644215370000|2022-02-07 06:29:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644215380000|2022-02-07 06:29:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644215400000|2022-02-07 06:30:00|3611.5|3605.5|3611.1|3605.1|3611.5|3605.5|3611.1|3605.1|3
1644215420000|2022-02-07 06:30:20|3611.3|3605.3|3610.9|3604.9|3611.3|3605.3|3610.9|3604.9|2
1644215450000|2022-02-07 06:30:50|3610.5|3604.5|3613.3|3607.3|3613.3|3607.3|3610.3|3604.3|5
1644215460000|2022-02-07 06:31:00|3613|3607|3616|3610|3616|3610|3612.5|3606.5|6
1644215470000|2022-02-07 06:31:10|3615.8|3609.8|3615.4|3609.4|3615.8|3609.8|3615.4|3609.4|2
1644215480000|2022-02-07 06:31:20|3613.9|3607.9|3614.3|3608.3|3615.4|3609.4|3613.9|3607.9|4
1644215490000|2022-02-07 06:31:30|3614|3608|3613|3607|3614|3608|3612.9|3606.9|3
1644215510000|2022-02-07 06:31:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644215540000|2022-02-07 06:32:20|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|3
1644215550000|2022-02-07 06:32:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644215590000|2022-02-07 06:33:10|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1644215620000|2022-02-07 06:33:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1644215640000|2022-02-07 06:34:00|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|2
1644215650000|2022-02-07 06:34:10|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1644215660000|2022-02-07 06:34:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644215670000|2022-02-07 06:34:30|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|3
1644215680000|2022-02-07 06:34:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1644215690000|2022-02-07 06:34:50|3612.4|3606.4|3612.5|3606.5|3612.8|3606.8|3612.4|3606.4|3
1644215700000|2022-02-07 06:35:00|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|3
1644215710000|2022-02-07 06:35:10|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|4
1644215720000|2022-02-07 06:35:20|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|2
1644215730000|2022-02-07 06:35:30|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1644215740000|2022-02-07 06:35:40|3610.6|3604.6|3611|3605|3611|3605|3610.6|3604.6|2
1644215750000|2022-02-07 06:35:50|3610.6|3604.6|3613.1|3607.1|3613.1|3607.1|3610.3|3604.3|7
1644215760000|2022-02-07 06:36:00|3613|3607|3612.3|3606.3|3613|3607|3611.8|3605.8|9
1644215770000|2022-02-07 06:36:10|3612.5|3606.5|3610.8|3604.8|3612.5|3606.5|3610.8|3604.8|6
1644215780000|2022-02-07 06:36:20|3610.5|3604.5|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|11
1644215790000|2022-02-07 06:36:30|3609.5|3603.5|3608.6|3602.6|3609.5|3603.5|3608|3602|6
1644215810000|2022-02-07 06:36:50|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|4
1644215820000|2022-02-07 06:37:00|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|3
1644215830000|2022-02-07 06:37:10|3607.6|3601.6|3606.3|3600.3|3607.6|3601.6|3606.3|3600.3|5
1644215840000|2022-02-07 06:37:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1644215850000|2022-02-07 06:37:30|3606|3600|3605.3|3599.3|3606|3600|3605|3599|5
1644215880000|2022-02-07 06:38:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1644215890000|2022-02-07 06:38:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1644215910000|2022-02-07 06:38:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644215930000|2022-02-07 06:38:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1644215950000|2022-02-07 06:39:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1644215960000|2022-02-07 06:39:20|3605.8|3599.8|3606.1|3600.1|3606.1|3600.1|3605.8|3599.8|2
1644215980000|2022-02-07 06:39:40|3606.4|3600.4|3607.3|3601.3|3607.3|3601.3|3606.4|3600.4|4
1644215990000|2022-02-07 06:39:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1644216000000|2022-02-07 06:40:00|3607|3601|3608|3602|3608|3602|3607|3601|4
1644216020000|2022-02-07 06:40:20|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|3
1644216030000|2022-02-07 06:40:30|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1644216040000|2022-02-07 06:40:40|3607.1|3601.1|3606|3600|3607.1|3601.1|3605.8|3599.8|8
1644216050000|2022-02-07 06:40:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1644216060000|2022-02-07 06:41:00|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1644216080000|2022-02-07 06:41:20|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1644216090000|2022-02-07 06:41:30|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1644216100000|2022-02-07 06:41:40|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|7
1644216110000|2022-02-07 06:41:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1644216120000|2022-02-07 06:42:00|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|3
1644216130000|2022-02-07 06:42:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1644216140000|2022-02-07 06:42:20|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1644216160000|2022-02-07 06:42:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644216170000|2022-02-07 06:42:50|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|3
1644216180000|2022-02-07 06:43:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644216200000|2022-02-07 06:43:20|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|2
1644216210000|2022-02-07 06:43:30|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|4
1644216220000|2022-02-07 06:43:40|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|3
1644216270000|2022-02-07 06:44:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1644216280000|2022-02-07 06:44:40|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|3
1644216300000|2022-02-07 06:45:00|3607|3601|3607.8|3601.8|3608.1|3602.1|3607|3601|7
1644216330000|2022-02-07 06:45:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1644216340000|2022-02-07 06:45:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1644216390000|2022-02-07 06:46:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1644216410000|2022-02-07 06:46:50|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1644216420000|2022-02-07 06:47:00|3607.9|3601.9|3608.9|3602.9|3608.9|3602.9|3607.9|3601.9|2
1644216450000|2022-02-07 06:47:30|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1644216460000|2022-02-07 06:47:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644216470000|2022-02-07 06:47:50|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1644216490000|2022-02-07 06:48:10|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|2
1644216500000|2022-02-07 06:48:20|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644216510000|2022-02-07 06:48:30|3608.4|3602.4|3608|3602|3608.4|3602.4|3608|3602|2
1644216520000|2022-02-07 06:48:40|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1644216530000|2022-02-07 06:48:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1644216540000|2022-02-07 06:49:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644216550000|2022-02-07 06:49:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1644216560000|2022-02-07 06:49:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1644216580000|2022-02-07 06:49:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.1|3602.1|3
1644216590000|2022-02-07 06:49:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1644216600000|2022-02-07 06:50:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1644216610000|2022-02-07 06:50:10|3608.9|3602.9|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|3
1644216620000|2022-02-07 06:50:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644216650000|2022-02-07 06:50:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1644216690000|2022-02-07 06:51:30|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1644216700000|2022-02-07 06:51:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1644216710000|2022-02-07 06:51:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644216720000|2022-02-07 06:52:00|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|2
1644216730000|2022-02-07 06:52:10|3609.8|3603.8|3610.6|3604.6|3610.6|3604.6|3609.8|3603.8|3
1644216740000|2022-02-07 06:52:20|3610.9|3604.9|3611|3605|3611|3605|3610.8|3604.8|4
1644216750000|2022-02-07 06:52:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|3
1644216760000|2022-02-07 06:52:40|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610|3604|5
1644216780000|2022-02-07 06:53:00|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1644216790000|2022-02-07 06:53:10|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1644216810000|2022-02-07 06:53:30|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|2
1644216820000|2022-02-07 06:53:40|3612.9|3606.9|3612.3|3606.3|3612.9|3606.9|3612.3|3606.3|3
1644216840000|2022-02-07 06:54:00|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|2
1644216850000|2022-02-07 06:54:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644216860000|2022-02-07 06:54:20|3611|3605|3611|3605|3611.1|3605.1|3610.1|3604.1|5
1644216870000|2022-02-07 06:54:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1644216880000|2022-02-07 06:54:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644216890000|2022-02-07 06:54:50|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|3
1644216920000|2022-02-07 06:55:20|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|3
1644216930000|2022-02-07 06:55:30|3610|3604|3610|3604|3610|3604|3609.8|3603.8|3
1644216950000|2022-02-07 06:55:50|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1644216960000|2022-02-07 06:56:00|3609|3603|3609|3603|3609|3603|3608.3|3602.3|6
1644216970000|2022-02-07 06:56:10|3608.9|3602.9|3608.3|3602.3|3608.9|3602.9|3608.3|3602.3|3
1644217000000|2022-02-07 06:56:40|3608.8|3602.8|3608.4|3602.4|3608.8|3602.8|3608.3|3602.3|4
1644217010000|2022-02-07 06:56:50|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|5
1644217020000|2022-02-07 06:57:00|3609.8|3603.8|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1644217040000|2022-02-07 06:57:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1644217050000|2022-02-07 06:57:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644217080000|2022-02-07 06:58:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644217130000|2022-02-07 06:58:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644217150000|2022-02-07 06:59:10|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1644217160000|2022-02-07 06:59:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644217180000|2022-02-07 06:59:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1644217200000|2022-02-07 07:00:00|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|3
1644217210000|2022-02-07 07:00:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1644217430000|2022-02-07 07:03:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644217440000|2022-02-07 07:04:00|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|3
1644217540000|2022-02-07 07:05:40|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|2
1644217570000|2022-02-07 07:06:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644217590000|2022-02-07 07:06:30|3612|3606|3612.4|3606.4|3613|3607|3612|3606|5
1644217600000|2022-02-07 07:06:40|3612.8|3606.8|3612.9|3606.9|3612.9|3606.9|3612.8|3606.8|2
1644217630000|2022-02-07 07:07:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644217710000|2022-02-07 07:08:30|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|2
1644217720000|2022-02-07 07:08:40|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|2
1644217730000|2022-02-07 07:08:50|3609.4|3603.4|3609|3603|3609.5|3603.5|3609|3603|3
1644217750000|2022-02-07 07:09:10|3609.1|3603.1|3610.8|3604.8|3610.8|3604.8|3609.1|3603.1|2
1644217790000|2022-02-07 07:09:50|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|2
1644217800000|2022-02-07 07:10:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644217810000|2022-02-07 07:10:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644217820000|2022-02-07 07:10:20|3610.5|3604.5|3611|3605|3611|3605|3610.5|3604.5|2
1644217860000|2022-02-07 07:11:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.6|3604.6|3
1644217870000|2022-02-07 07:11:10|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1644217880000|2022-02-07 07:11:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644217890000|2022-02-07 07:11:30|3610.8|3604.8|3612.5|3606.5|3612.5|3606.5|3610.8|3604.8|3
1644217950000|2022-02-07 07:12:30|3612.3|3606.3|3611.9|3605.9|3612.3|3606.3|3611.8|3605.8|3
1644218000000|2022-02-07 07:13:20|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|4
1644218030000|2022-02-07 07:13:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644218110000|2022-02-07 07:15:10|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.5|3609.5|8
1644218120000|2022-02-07 07:15:20|3615.5|3609.5|3611.8|3605.8|3615.5|3609.5|3611.8|3605.8|4
1644218140000|2022-02-07 07:15:40|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|3
1644218150000|2022-02-07 07:15:50|3612.4|3606.4|3613.5|3607.5|3613.5|3607.5|3612.4|3606.4|3
1644218170000|2022-02-07 07:16:10|3613.8|3607.8|3613|3607|3613.8|3607.8|3613|3607|2
1644218190000|2022-02-07 07:16:30|3613.4|3607.4|3617|3611|3617|3611|3613.4|3607.4|4
1644218270000|2022-02-07 07:17:50|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|3
1644218280000|2022-02-07 07:18:00|3617.8|3611.8|3614.8|3608.8|3617.8|3611.8|3614.8|3608.8|6
1644218340000|2022-02-07 07:19:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|2
1644218440000|2022-02-07 07:20:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644218450000|2022-02-07 07:20:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644218520000|2022-02-07 07:22:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1644218560000|2022-02-07 07:22:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1644218580000|2022-02-07 07:23:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1644218620000|2022-02-07 07:23:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1644218630000|2022-02-07 07:23:50|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1644218650000|2022-02-07 07:24:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644218710000|2022-02-07 07:25:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644218740000|2022-02-07 07:25:40|3614.9|3608.9|3617.4|3611.4|3617.4|3611.4|3614.9|3608.9|3
1644218750000|2022-02-07 07:25:50|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|2
1644218760000|2022-02-07 07:26:00|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1644218770000|2022-02-07 07:26:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1644218810000|2022-02-07 07:26:50|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1644218880000|2022-02-07 07:28:00|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644218890000|2022-02-07 07:28:10|3615.8|3609.8|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|3
1644218900000|2022-02-07 07:28:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1644218930000|2022-02-07 07:28:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1644218940000|2022-02-07 07:29:00|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|3
1644218950000|2022-02-07 07:29:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1644218960000|2022-02-07 07:29:20|3613|3607|3611.3|3605.3|3613|3607|3611.3|3605.3|2
1644218980000|2022-02-07 07:29:40|3611.5|3605.5|3612.9|3606.9|3612.9|3606.9|3611.5|3605.5|2
1644218990000|2022-02-07 07:29:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644219000000|2022-02-07 07:30:00|3613.3|3607.3|3611.8|3605.8|3613.3|3607.3|3611.8|3605.8|2
1644219010000|2022-02-07 07:30:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644219070000|2022-02-07 07:31:10|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|4
1644219130000|2022-02-07 07:32:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644219150000|2022-02-07 07:32:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644219190000|2022-02-07 07:33:10|3610.9|3604.9|3615.3|3609.3|3615.3|3609.3|3610.9|3604.9|6
1644219210000|2022-02-07 07:33:30|3615.1|3609.1|3613.8|3607.8|3615.1|3609.1|3613.8|3607.8|2
1644219230000|2022-02-07 07:33:50|3612.9|3606.9|3613.5|3607.5|3613.5|3607.5|3612.9|3606.9|3
1644219240000|2022-02-07 07:34:00|3613.6|3607.6|3613.6|3607.6|3614.3|3608.3|3613.6|3607.6|4
1644219250000|2022-02-07 07:34:10|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1644219260000|2022-02-07 07:34:20|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|2
1644219270000|2022-02-07 07:34:30|3615|3609|3614.8|3608.8|3615|3609|3613.3|3607.3|6
1644219280000|2022-02-07 07:34:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644219300000|2022-02-07 07:35:00|3614|3608|3613.3|3607.3|3614|3608|3613.3|3607.3|2
1644219330000|2022-02-07 07:35:30|3613.5|3607.5|3614.3|3608.3|3614.5|3608.5|3613.5|3607.5|3
1644219340000|2022-02-07 07:35:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644219400000|2022-02-07 07:36:40|3613|3607|3614|3608|3614|3608|3613|3607|2
1644219410000|2022-02-07 07:36:50|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1644219420000|2022-02-07 07:37:00|3614.3|3608.3|3616.5|3610.5|3616.5|3610.5|3614.3|3608.3|3
1644219430000|2022-02-07 07:37:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644219440000|2022-02-07 07:37:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1644219460000|2022-02-07 07:37:40|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|2
1644219480000|2022-02-07 07:38:00|3615.4|3609.4|3615|3609|3615.4|3609.4|3615|3609|2
1644219580000|2022-02-07 07:39:40|3614.8|3608.8|3614.4|3608.4|3614.8|3608.8|3614.4|3608.4|2
1644219590000|2022-02-07 07:39:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644219600000|2022-02-07 07:40:00|3615.1|3609.1|3615.8|3609.8|3615.8|3609.8|3615.1|3609.1|2
1644219670000|2022-02-07 07:41:10|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1644219690000|2022-02-07 07:41:30|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1644219720000|2022-02-07 07:42:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1644219730000|2022-02-07 07:42:10|3613.4|3607.4|3613|3607|3613.6|3607.6|3613|3607|3
1644219760000|2022-02-07 07:42:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644219770000|2022-02-07 07:42:50|3614.5|3608.5|3616.3|3610.3|3616.3|3610.3|3614.5|3608.5|3
1644219830000|2022-02-07 07:43:50|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1644219840000|2022-02-07 07:44:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1644219860000|2022-02-07 07:44:20|3615.8|3609.8|3614.6|3608.6|3615.8|3609.8|3614.6|3608.6|3
1644219920000|2022-02-07 07:45:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644219950000|2022-02-07 07:45:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644219960000|2022-02-07 07:46:00|3614|3608|3613|3607|3614|3608|3613|3607|2
1644219970000|2022-02-07 07:46:10|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|3
1644219980000|2022-02-07 07:46:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1644220030000|2022-02-07 07:47:10|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1644220050000|2022-02-07 07:47:30|3613.9|3607.9|3615.1|3609.1|3615.1|3609.1|3613.9|3607.9|2
1644220060000|2022-02-07 07:47:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644220070000|2022-02-07 07:47:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644220080000|2022-02-07 07:48:00|3614.3|3608.3|3613|3607|3614.3|3608.3|3613|3607|4
1644220140000|2022-02-07 07:49:00|3612.8|3606.8|3612.1|3606.1|3612.8|3606.8|3612.1|3606.1|3
1644220150000|2022-02-07 07:49:10|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1644220160000|2022-02-07 07:49:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.1|3607.1|3
1644220200000|2022-02-07 07:50:00|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1644220240000|2022-02-07 07:50:40|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1644220270000|2022-02-07 07:51:10|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1644220310000|2022-02-07 07:51:50|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|3
1644220330000|2022-02-07 07:52:10|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|3
1644220340000|2022-02-07 07:52:20|3616.1|3610.1|3615.9|3609.9|3616.3|3610.3|3615.6|3609.6|4
1644220350000|2022-02-07 07:52:30|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1644220360000|2022-02-07 07:52:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1644220380000|2022-02-07 07:53:00|3615|3609|3614|3608|3615|3609|3614|3608|2
1644220390000|2022-02-07 07:53:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644220400000|2022-02-07 07:53:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1644220410000|2022-02-07 07:53:30|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|3
1644220420000|2022-02-07 07:53:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644220430000|2022-02-07 07:53:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644220450000|2022-02-07 07:54:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644220460000|2022-02-07 07:54:20|3615.9|3609.9|3616.4|3610.4|3616.6|3610.6|3615.9|3609.9|3
1644220470000|2022-02-07 07:54:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644220530000|2022-02-07 07:55:30|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1644220550000|2022-02-07 07:55:50|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|2
1644220580000|2022-02-07 07:56:20|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3617.1|3611.1|5
1644220590000|2022-02-07 07:56:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644220630000|2022-02-07 07:57:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1644220660000|2022-02-07 07:57:40|3619.5|3613.5|3619.3|3613.3|3620|3614|3619.3|3613.3|5
1644220690000|2022-02-07 07:58:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1644220720000|2022-02-07 07:58:40|3619.6|3613.6|3622|3616|3622|3616|3619.6|3613.6|2
1644220730000|2022-02-07 07:58:50|3622.3|3616.3|3622.5|3616.5|3623.5|3617.5|3622.3|3616.3|4
1644220770000|2022-02-07 07:59:30|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1644220790000|2022-02-07 07:59:50|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.3|3616.3|5
1644220800000|2022-02-07 08:00:00|3623.9|3617.9|3620.6|3614.6|3623.9|3617.9|3620|3614|11
1644220810000|2022-02-07 08:00:10|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|9
1644220820000|2022-02-07 08:00:20|3621.4|3615.4|3622.9|3616.9|3622.9|3616.9|3621.4|3615.4|5
1644220830000|2022-02-07 08:00:30|3623.1|3617.1|3621.3|3615.3|3623.1|3617.1|3621.3|3615.3|8
1644220840000|2022-02-07 08:00:40|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1644220850000|2022-02-07 08:00:50|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1644220860000|2022-02-07 08:01:00|3622.1|3616.1|3621.8|3615.8|3622.1|3616.1|3621.3|3615.3|6
1644220870000|2022-02-07 08:01:10|3621.5|3615.5|3618.3|3612.3|3621.5|3615.5|3618.3|3612.3|3
1644220880000|2022-02-07 08:01:20|3618|3612|3618.3|3612.3|3618.5|3612.5|3618|3612|4
1644220890000|2022-02-07 08:01:30|3618|3612|3618.8|3612.8|3618.8|3612.8|3618|3612|2
1644220900000|2022-02-07 08:01:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644220910000|2022-02-07 08:01:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644220920000|2022-02-07 08:02:00|3618.5|3612.5|3617.3|3611.3|3618.5|3612.5|3617.3|3611.3|3
1644220930000|2022-02-07 08:02:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.9|3610.9|3
1644220950000|2022-02-07 08:02:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1644220960000|2022-02-07 08:02:40|3616.9|3610.9|3614.8|3608.8|3616.9|3610.9|3614.8|3608.8|3
1644220970000|2022-02-07 08:02:50|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3613.8|3607.8|6
1644220980000|2022-02-07 08:03:00|3614.8|3608.8|3612.8|3606.8|3614.8|3608.8|3612.8|3606.8|5
1644220990000|2022-02-07 08:03:10|3613.5|3607.5|3613.4|3607.4|3613.6|3607.6|3612.8|3606.8|5
1644221000000|2022-02-07 08:03:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1644221010000|2022-02-07 08:03:30|3613.3|3607.3|3614.4|3608.4|3614.4|3608.4|3613.3|3607.3|3
1644221020000|2022-02-07 08:03:40|3614.9|3608.9|3617|3611|3617|3611|3614.9|3608.9|4
1644221030000|2022-02-07 08:03:50|3617.3|3611.3|3617.6|3611.6|3617.6|3611.6|3617.3|3611.3|2
1644221040000|2022-02-07 08:04:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644221050000|2022-02-07 08:04:10|3617.5|3611.5|3618.1|3612.1|3618.1|3612.1|3617.5|3611.5|2
1644221060000|2022-02-07 08:04:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644221070000|2022-02-07 08:04:30|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1644221090000|2022-02-07 08:04:50|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|3
1644221100000|2022-02-07 08:05:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644221110000|2022-02-07 08:05:10|3619.9|3613.9|3619.3|3613.3|3619.9|3613.9|3619.3|3613.3|4
1644221130000|2022-02-07 08:05:30|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|4
1644221140000|2022-02-07 08:05:40|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|3
1644221150000|2022-02-07 08:05:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644221180000|2022-02-07 08:06:20|3620|3614|3620.9|3614.9|3620.9|3614.9|3620|3614|3
1644221190000|2022-02-07 08:06:30|3619.8|3613.8|3621.9|3615.9|3621.9|3615.9|3619.8|3613.8|3
1644221200000|2022-02-07 08:06:40|3621.6|3615.6|3619.9|3613.9|3621.6|3615.6|3619.8|3613.8|3
1644221210000|2022-02-07 08:06:50|3619.5|3613.5|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|4
1644221220000|2022-02-07 08:07:00|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|4
1644221230000|2022-02-07 08:07:10|3618.8|3612.8|3619.1|3613.1|3619.1|3613.1|3618.8|3612.8|3
1644221240000|2022-02-07 08:07:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1644221250000|2022-02-07 08:07:30|3618.5|3612.5|3618.9|3612.9|3618.9|3612.9|3618.5|3612.5|5
1644221260000|2022-02-07 08:07:40|3619.1|3613.1|3618.5|3612.5|3619.1|3613.1|3618.5|3612.5|3
1644221280000|2022-02-07 08:08:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644221290000|2022-02-07 08:08:10|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644221300000|2022-02-07 08:08:20|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|4
1644221310000|2022-02-07 08:08:30|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1644221320000|2022-02-07 08:08:40|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|2
1644221340000|2022-02-07 08:09:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1644221370000|2022-02-07 08:09:30|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1644221380000|2022-02-07 08:09:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644221430000|2022-02-07 08:10:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644221440000|2022-02-07 08:10:40|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.8|3612.8|2
1644221480000|2022-02-07 08:11:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644221490000|2022-02-07 08:11:30|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644221520000|2022-02-07 08:12:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644221530000|2022-02-07 08:12:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1644221540000|2022-02-07 08:12:20|3618.9|3612.9|3618.8|3612.8|3618.9|3612.9|3618.8|3612.8|2
1644221550000|2022-02-07 08:12:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1644221580000|2022-02-07 08:13:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644221590000|2022-02-07 08:13:10|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|5
1644221600000|2022-02-07 08:13:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644221620000|2022-02-07 08:13:40|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644221630000|2022-02-07 08:13:50|3618.8|3612.8|3619.1|3613.1|3619.1|3613.1|3618.8|3612.8|3
1644221650000|2022-02-07 08:14:10|3619.4|3613.4|3620.9|3614.9|3620.9|3614.9|3619.4|3613.4|2
1644221660000|2022-02-07 08:14:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1644221700000|2022-02-07 08:15:00|3620|3614|3618|3612|3620|3614|3618|3612|2
1644221710000|2022-02-07 08:15:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644221730000|2022-02-07 08:15:30|3617|3611|3617|3611|3617|3611|3616.3|3610.3|3
1644221740000|2022-02-07 08:15:40|3617.3|3611.3|3618.4|3612.4|3618.4|3612.4|3617.3|3611.3|4
1644221750000|2022-02-07 08:15:50|3618.1|3612.1|3616.9|3610.9|3618.1|3612.1|3616.9|3610.9|2
1644221760000|2022-02-07 08:16:00|3616.4|3610.4|3618|3612|3618|3612|3616.4|3610.4|3
1644221770000|2022-02-07 08:16:10|3617.8|3611.8|3616.9|3610.9|3617.8|3611.8|3616.9|3610.9|4
1644221780000|2022-02-07 08:16:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644221800000|2022-02-07 08:16:40|3616.6|3610.6|3617.5|3611.5|3617.5|3611.5|3616.6|3610.6|3
1644221850000|2022-02-07 08:17:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1644221860000|2022-02-07 08:17:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1644221870000|2022-02-07 08:17:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644221880000|2022-02-07 08:18:00|3616.6|3610.6|3615.4|3609.4|3616.6|3610.6|3615.4|3609.4|4
1644221890000|2022-02-07 08:18:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644221900000|2022-02-07 08:18:20|3614.9|3608.9|3613.8|3607.8|3614.9|3608.9|3613.4|3607.4|4
1644221910000|2022-02-07 08:18:30|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|3
1644221960000|2022-02-07 08:19:20|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|2
1644221970000|2022-02-07 08:19:30|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1644221990000|2022-02-07 08:19:50|3613.9|3607.9|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|4
1644222010000|2022-02-07 08:20:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1644222030000|2022-02-07 08:20:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644222040000|2022-02-07 08:20:40|3615|3609|3615|3609|3615|3609|3615|3609|1
1644222050000|2022-02-07 08:20:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1644222060000|2022-02-07 08:21:00|3614.8|3608.8|3614.5|3608.5|3615|3609|3614.5|3608.5|4
1644222070000|2022-02-07 08:21:10|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614|3608|4
1644222080000|2022-02-07 08:21:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644222090000|2022-02-07 08:21:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644222100000|2022-02-07 08:21:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644222120000|2022-02-07 08:22:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3613.8|3607.8|4
1644222160000|2022-02-07 08:22:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1644222170000|2022-02-07 08:22:50|3613.4|3607.4|3610.9|3604.9|3613.4|3607.4|3610.9|3604.9|5
1644222180000|2022-02-07 08:23:00|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1644222190000|2022-02-07 08:23:10|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|3
1644222210000|2022-02-07 08:23:30|3610.4|3604.4|3609.8|3603.8|3610.4|3604.4|3609.8|3603.8|3
1644222220000|2022-02-07 08:23:40|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1644222230000|2022-02-07 08:23:50|3608.4|3602.4|3608.8|3602.8|3608.8|3602.8|3608.4|3602.4|2
1644222250000|2022-02-07 08:24:10|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1644222260000|2022-02-07 08:24:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1644222270000|2022-02-07 08:24:30|3607.3|3601.3|3607.1|3601.1|3607.3|3601.3|3607.1|3601.1|2
1644222290000|2022-02-07 08:24:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.5|3600.5|3
1644222300000|2022-02-07 08:25:00|3606.5|3600.5|3606.4|3600.4|3606.5|3600.5|3606.4|3600.4|2
1644222310000|2022-02-07 08:25:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1644222320000|2022-02-07 08:25:20|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605|3599|3
1644222350000|2022-02-07 08:25:50|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1644222370000|2022-02-07 08:26:10|3605.3|3599.3|3606.9|3600.9|3606.9|3600.9|3605.3|3599.3|4
1644222380000|2022-02-07 08:26:20|3607.4|3601.4|3607.8|3601.8|3607.8|3601.8|3607.1|3601.1|3
1644222390000|2022-02-07 08:26:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1644222410000|2022-02-07 08:26:50|3607.1|3601.1|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|4
1644222420000|2022-02-07 08:27:00|3607.5|3601.5|3606|3600|3607.5|3601.5|3606|3600|4
1644222430000|2022-02-07 08:27:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1644222450000|2022-02-07 08:27:30|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1644222460000|2022-02-07 08:27:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1644222470000|2022-02-07 08:27:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644222480000|2022-02-07 08:28:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1644222490000|2022-02-07 08:28:10|3607.1|3601.1|3608.5|3602.5|3608.5|3602.5|3607.1|3601.1|4
1644222500000|2022-02-07 08:28:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644222530000|2022-02-07 08:28:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644222540000|2022-02-07 08:29:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644222570000|2022-02-07 08:29:30|3608|3602|3608.3|3602.3|3608.3|3602.3|3607.9|3601.9|3
1644222580000|2022-02-07 08:29:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644222590000|2022-02-07 08:29:50|3608.6|3602.6|3608.8|3602.8|3608.8|3602.8|3608.6|3602.6|2
1644222600000|2022-02-07 08:30:00|3608.9|3602.9|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|2
1644222620000|2022-02-07 08:30:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1644222630000|2022-02-07 08:30:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644222640000|2022-02-07 08:30:40|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3607.6|3601.6|5
1644222650000|2022-02-07 08:30:50|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1644222680000|2022-02-07 08:31:20|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1644222740000|2022-02-07 08:32:20|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1644222750000|2022-02-07 08:32:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1644222800000|2022-02-07 08:33:20|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644222820000|2022-02-07 08:33:40|3608.8|3602.8|3608.6|3602.6|3608.8|3602.8|3608.6|3602.6|2
1644222830000|2022-02-07 08:33:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644222850000|2022-02-07 08:34:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1644222880000|2022-02-07 08:34:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1644222890000|2022-02-07 08:34:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1644222900000|2022-02-07 08:35:00|3608.9|3602.9|3608.1|3602.1|3608.9|3602.9|3608.1|3602.1|3
1644222960000|2022-02-07 08:36:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644222970000|2022-02-07 08:36:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644222980000|2022-02-07 08:36:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644223000000|2022-02-07 08:36:40|3608.8|3602.8|3608.9|3602.9|3608.9|3602.9|3608.8|3602.8|2
1644223030000|2022-02-07 08:37:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1644223050000|2022-02-07 08:37:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644223060000|2022-02-07 08:37:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644223090000|2022-02-07 08:38:10|3609.1|3603.1|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1644223120000|2022-02-07 08:38:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644223140000|2022-02-07 08:39:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644223150000|2022-02-07 08:39:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644223170000|2022-02-07 08:39:30|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644223180000|2022-02-07 08:39:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644223220000|2022-02-07 08:40:20|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|2
1644223250000|2022-02-07 08:40:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644223310000|2022-02-07 08:41:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644223320000|2022-02-07 08:42:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1644223360000|2022-02-07 08:42:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1644223370000|2022-02-07 08:42:50|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1644223380000|2022-02-07 08:43:00|3608.1|3602.1|3607.8|3601.8|3608.1|3602.1|3607.8|3601.8|2
1644223450000|2022-02-07 08:44:10|3608.3|3602.3|3607.9|3601.9|3608.3|3602.3|3607.9|3601.9|2
1644223460000|2022-02-07 08:44:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644223480000|2022-02-07 08:44:40|3607.4|3601.4|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|4
1644223490000|2022-02-07 08:44:50|3607.4|3601.4|3607.5|3601.5|3607.5|3601.5|3607.4|3601.4|2
1644223500000|2022-02-07 08:45:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644223510000|2022-02-07 08:45:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644223520000|2022-02-07 08:45:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644223540000|2022-02-07 08:45:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1644223580000|2022-02-07 08:46:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644223590000|2022-02-07 08:46:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644223680000|2022-02-07 08:48:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644223720000|2022-02-07 08:48:40|3608.9|3602.9|3609.3|3603.3|3609.3|3603.3|3608.9|3602.9|2
1644223750000|2022-02-07 08:49:10|3610.4|3604.4|3610.8|3604.8|3610.8|3604.8|3610.4|3604.4|2
1644223760000|2022-02-07 08:49:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644223790000|2022-02-07 08:49:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1644223800000|2022-02-07 08:50:00|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3609.9|3603.9|3
1644223810000|2022-02-07 08:50:10|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1644223890000|2022-02-07 08:51:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644223910000|2022-02-07 08:51:50|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.6|3604.6|2
1644223920000|2022-02-07 08:52:00|3610.4|3604.4|3612.9|3606.9|3613.1|3607.1|3610.4|3604.4|6
1644223940000|2022-02-07 08:52:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1644223950000|2022-02-07 08:52:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644223960000|2022-02-07 08:52:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644223990000|2022-02-07 08:53:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644224000000|2022-02-07 08:53:20|3612.3|3606.3|3612.1|3606.1|3612.3|3606.3|3612.1|3606.1|2
1644224010000|2022-02-07 08:53:30|3612.3|3606.3|3612.9|3606.9|3613.1|3607.1|3612.3|3606.3|6
1644224030000|2022-02-07 08:53:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644224040000|2022-02-07 08:54:00|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3613.1|3607.1|2
1644224060000|2022-02-07 08:54:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1644224070000|2022-02-07 08:54:30|3612.5|3606.5|3614.1|3608.1|3614.9|3608.9|3612.5|3606.5|5
1644224080000|2022-02-07 08:54:40|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1644224090000|2022-02-07 08:54:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644224100000|2022-02-07 08:55:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644224120000|2022-02-07 08:55:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644224150000|2022-02-07 08:55:50|3615.6|3609.6|3614.8|3608.8|3615.6|3609.6|3614.8|3608.8|2
1644224290000|2022-02-07 08:58:10|3613.9|3607.9|3613.8|3607.8|3613.9|3607.9|3613.8|3607.8|2
1644224300000|2022-02-07 08:58:20|3613.6|3607.6|3611.5|3605.5|3613.6|3607.6|3611.5|3605.5|3
1644224330000|2022-02-07 08:58:50|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|3
1644224350000|2022-02-07 08:59:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644224360000|2022-02-07 08:59:20|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3610.3|3604.3|2
1644224390000|2022-02-07 08:59:50|3610|3604|3611.5|3605.5|3611.5|3605.5|3610|3604|3
1644224450000|2022-02-07 09:00:50|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|3
1644224460000|2022-02-07 09:01:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1644224470000|2022-02-07 09:01:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1644224490000|2022-02-07 09:01:30|3613.1|3607.1|3612.3|3606.3|3613.1|3607.1|3612.3|3606.3|2
1644224500000|2022-02-07 09:01:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1644224520000|2022-02-07 09:02:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644224570000|2022-02-07 09:02:50|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1644224580000|2022-02-07 09:03:00|3613.1|3607.1|3612|3606|3613.1|3607.1|3612|3606|2
1644224590000|2022-02-07 09:03:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644224600000|2022-02-07 09:03:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644224610000|2022-02-07 09:03:30|3611.8|3605.8|3612|3606|3612|3606|3610.6|3604.6|9
1644224680000|2022-02-07 09:04:40|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1644224690000|2022-02-07 09:04:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1644224710000|2022-02-07 09:05:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644224720000|2022-02-07 09:05:20|3610.5|3604.5|3609.3|3603.3|3610.5|3604.5|3609.3|3603.3|4
1644224730000|2022-02-07 09:05:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1644224760000|2022-02-07 09:06:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644224770000|2022-02-07 09:06:10|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|3
1644224800000|2022-02-07 09:06:40|3608.6|3602.6|3608.5|3602.5|3608.6|3602.6|3608.5|3602.5|2
1644224840000|2022-02-07 09:07:20|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.8|3602.8|3
1644224850000|2022-02-07 09:07:30|3609.3|3603.3|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1644224860000|2022-02-07 09:07:40|3609.3|3603.3|3609.6|3603.6|3609.9|3603.9|3609|3603|6
1644224890000|2022-02-07 09:08:10|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1644224900000|2022-02-07 09:08:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1644224940000|2022-02-07 09:09:00|3609.9|3603.9|3609.3|3603.3|3609.9|3603.9|3609.3|3603.3|2
1644224980000|2022-02-07 09:09:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644225000000|2022-02-07 09:10:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644225020000|2022-02-07 09:10:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644225030000|2022-02-07 09:10:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644225040000|2022-02-07 09:10:40|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1644225120000|2022-02-07 09:12:00|3609|3603|3607.9|3601.9|3609|3603|3607.9|3601.9|2
1644225130000|2022-02-07 09:12:10|3607.6|3601.6|3607.5|3601.5|3607.6|3601.6|3607.5|3601.5|2
1644225140000|2022-02-07 09:12:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.3|3600.3|3
1644225150000|2022-02-07 09:12:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644225180000|2022-02-07 09:13:00|3607.5|3601.5|3609.5|3603.5|3609.5|3603.5|3607.5|3601.5|4
1644225220000|2022-02-07 09:13:40|3609.1|3603.1|3609.8|3603.8|3609.8|3603.8|3609.1|3603.1|3
1644225240000|2022-02-07 09:14:00|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1644225250000|2022-02-07 09:14:10|3610.5|3604.5|3612.3|3606.3|3612.3|3606.3|3610.5|3604.5|4
1644225260000|2022-02-07 09:14:20|3611.9|3605.9|3610|3604|3611.9|3605.9|3610|3604|4
1644225270000|2022-02-07 09:14:30|3609.6|3603.6|3608.6|3602.6|3609.6|3603.6|3608.6|3602.6|3
1644225280000|2022-02-07 09:14:40|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1644225300000|2022-02-07 09:15:00|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|3
1644225320000|2022-02-07 09:15:20|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1644225350000|2022-02-07 09:15:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644225360000|2022-02-07 09:16:00|3612.4|3606.4|3613|3607|3613|3607|3612.4|3606.4|2
1644225430000|2022-02-07 09:17:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644225440000|2022-02-07 09:17:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644225480000|2022-02-07 09:18:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644225510000|2022-02-07 09:18:30|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|3
1644225520000|2022-02-07 09:18:40|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1644225540000|2022-02-07 09:19:00|3616|3610|3618|3612|3618.3|3612.3|3616|3610|10
1644225550000|2022-02-07 09:19:10|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1644225570000|2022-02-07 09:19:30|3617.6|3611.6|3616.3|3610.3|3617.6|3611.6|3616.3|3610.3|2
1644225580000|2022-02-07 09:19:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1644225590000|2022-02-07 09:19:50|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|4
1644225600000|2022-02-07 09:20:00|3614.4|3608.4|3612.8|3606.8|3614.4|3608.4|3612.8|3606.8|2
1644225620000|2022-02-07 09:20:20|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1644225640000|2022-02-07 09:20:40|3612.1|3606.1|3613|3607|3613|3607|3611.8|3605.8|5
1644225650000|2022-02-07 09:20:50|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644225670000|2022-02-07 09:21:10|3613.9|3607.9|3614|3608|3614|3608|3613.9|3607.9|2
1644225720000|2022-02-07 09:22:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644225780000|2022-02-07 09:23:00|3614|3608|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|3
1644225790000|2022-02-07 09:23:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1644225800000|2022-02-07 09:23:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1644225810000|2022-02-07 09:23:30|3612.8|3606.8|3610.8|3604.8|3612.8|3606.8|3610.8|3604.8|6
1644225820000|2022-02-07 09:23:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644225850000|2022-02-07 09:24:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644225910000|2022-02-07 09:25:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644225930000|2022-02-07 09:25:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644225940000|2022-02-07 09:25:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1644225960000|2022-02-07 09:26:00|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644225980000|2022-02-07 09:26:20|3611.4|3605.4|3613.6|3607.6|3614.4|3608.4|3611.4|3605.4|5
1644226020000|2022-02-07 09:27:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1644226030000|2022-02-07 09:27:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.1|3608.1|3
1644226040000|2022-02-07 09:27:20|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1644226050000|2022-02-07 09:27:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|3
1644226060000|2022-02-07 09:27:40|3614.3|3608.3|3612.6|3606.6|3614.3|3608.3|3612.6|3606.6|4
1644226140000|2022-02-07 09:29:00|3612.1|3606.1|3611.8|3605.8|3612.1|3606.1|3611.8|3605.8|3
1644226150000|2022-02-07 09:29:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1644226160000|2022-02-07 09:29:20|3612.8|3606.8|3613.4|3607.4|3613.5|3607.5|3612.8|3606.8|5
1644226200000|2022-02-07 09:30:00|3613.5|3607.5|3612.6|3606.6|3613.8|3607.8|3612.6|3606.6|6
1644226210000|2022-02-07 09:30:10|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|2
1644226230000|2022-02-07 09:30:30|3612.3|3606.3|3612.4|3606.4|3612.4|3606.4|3612.3|3606.3|2
1644226240000|2022-02-07 09:30:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644226260000|2022-02-07 09:31:00|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1644226270000|2022-02-07 09:31:10|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3611.9|3605.9|3
1644226280000|2022-02-07 09:31:20|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|2
1644226290000|2022-02-07 09:31:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|4
1644226300000|2022-02-07 09:31:40|3613.4|3607.4|3615|3609|3615|3609|3613.4|3607.4|5
1644226310000|2022-02-07 09:31:50|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1644226320000|2022-02-07 09:32:00|3616.1|3610.1|3615.8|3609.8|3616.1|3610.1|3615.8|3609.8|3
1644226340000|2022-02-07 09:32:20|3615.6|3609.6|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|3
1644226350000|2022-02-07 09:32:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644226360000|2022-02-07 09:32:40|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|2
1644226370000|2022-02-07 09:32:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644226390000|2022-02-07 09:33:10|3614.5|3608.5|3612.8|3606.8|3614.5|3608.5|3612.8|3606.8|4
1644226400000|2022-02-07 09:33:20|3613.3|3607.3|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|3
1644226410000|2022-02-07 09:33:30|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1644226420000|2022-02-07 09:33:40|3612.5|3606.5|3611.9|3605.9|3612.5|3606.5|3611.5|3605.5|5
1644226430000|2022-02-07 09:33:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644226440000|2022-02-07 09:34:00|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|3
1644226460000|2022-02-07 09:34:20|3610.4|3604.4|3610|3604|3610.4|3604.4|3610|3604|2
1644226470000|2022-02-07 09:34:30|3610.1|3604.1|3609.5|3603.5|3610.1|3604.1|3609.5|3603.5|2
1644226480000|2022-02-07 09:34:40|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1644226500000|2022-02-07 09:35:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644226510000|2022-02-07 09:35:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|3
1644226520000|2022-02-07 09:35:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1644226530000|2022-02-07 09:35:30|3608.1|3602.1|3607.5|3601.5|3608.1|3602.1|3607.3|3601.3|6
1644226540000|2022-02-07 09:35:40|3607.3|3601.3|3607|3601|3607.6|3601.6|3607|3601|6
1644226550000|2022-02-07 09:35:50|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|2
1644226580000|2022-02-07 09:36:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1644226600000|2022-02-07 09:36:40|3606.3|3600.3|3604.8|3598.8|3606.4|3600.4|3604.8|3598.8|5
1644226620000|2022-02-07 09:37:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1644226630000|2022-02-07 09:37:10|3604.8|3598.8|3605.6|3599.6|3605.6|3599.6|3604.8|3598.8|2
1644226640000|2022-02-07 09:37:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644226650000|2022-02-07 09:37:30|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1644226670000|2022-02-07 09:37:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1644226680000|2022-02-07 09:38:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1644226690000|2022-02-07 09:38:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644226740000|2022-02-07 09:39:00|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644226760000|2022-02-07 09:39:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644226770000|2022-02-07 09:39:30|3607.4|3601.4|3606.8|3600.8|3607.4|3601.4|3606.8|3600.8|2
1644226790000|2022-02-07 09:39:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1644226840000|2022-02-07 09:40:40|3606.8|3600.8|3607.9|3601.9|3607.9|3601.9|3606.8|3600.8|2
1644226880000|2022-02-07 09:41:20|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644226900000|2022-02-07 09:41:40|3607.5|3601.5|3607.9|3601.9|3607.9|3601.9|3607.5|3601.5|2
1644226970000|2022-02-07 09:42:50|3607.8|3601.8|3607.9|3601.9|3608.1|3602.1|3607.5|3601.5|6
1644226980000|2022-02-07 09:43:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1644226990000|2022-02-07 09:43:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644227020000|2022-02-07 09:43:40|3608.1|3602.1|3610|3604|3610|3604|3608.1|3602.1|3
1644227030000|2022-02-07 09:43:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644227060000|2022-02-07 09:44:20|3610.1|3604.1|3610.3|3604.3|3610.3|3604.3|3610.1|3604.1|2
1644227080000|2022-02-07 09:44:40|3609.9|3603.9|3609.9|3603.9|3610.3|3604.3|3609.9|3603.9|5
1644227090000|2022-02-07 09:44:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644227100000|2022-02-07 09:45:00|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|3
1644227110000|2022-02-07 09:45:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644227120000|2022-02-07 09:45:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644227130000|2022-02-07 09:45:30|3609.9|3603.9|3609.8|3603.8|3609.9|3603.9|3609.5|3603.5|3
1644227140000|2022-02-07 09:45:40|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1644227180000|2022-02-07 09:46:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1644227190000|2022-02-07 09:46:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644227200000|2022-02-07 09:46:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1644227220000|2022-02-07 09:47:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1644227230000|2022-02-07 09:47:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|4
1644227280000|2022-02-07 09:48:00|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|2
1644227320000|2022-02-07 09:48:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644227330000|2022-02-07 09:48:50|3609.8|3603.8|3610.6|3604.6|3610.6|3604.6|3609.8|3603.8|3
1644227340000|2022-02-07 09:49:00|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1644227350000|2022-02-07 09:49:10|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|2
1644227360000|2022-02-07 09:49:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644227380000|2022-02-07 09:49:40|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|2
1644227390000|2022-02-07 09:49:50|3611.1|3605.1|3611.8|3605.8|3611.8|3605.8|3611.1|3605.1|2
1644227400000|2022-02-07 09:50:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644227410000|2022-02-07 09:50:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3610.8|3604.8|3
1644227460000|2022-02-07 09:51:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644227470000|2022-02-07 09:51:10|3610.3|3604.3|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|3
1644227490000|2022-02-07 09:51:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644227520000|2022-02-07 09:52:00|3610.6|3604.6|3611.1|3605.1|3611.1|3605.1|3610.6|3604.6|2
1644227530000|2022-02-07 09:52:10|3610.8|3604.8|3610.4|3604.4|3610.8|3604.8|3610.4|3604.4|2
1644227560000|2022-02-07 09:52:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644227590000|2022-02-07 09:53:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644227600000|2022-02-07 09:53:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1644227620000|2022-02-07 09:53:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644227630000|2022-02-07 09:53:50|3610.4|3604.4|3610.5|3604.5|3610.5|3604.5|3610.4|3604.4|2
1644227640000|2022-02-07 09:54:00|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3610.3|3604.3|2
1644227650000|2022-02-07 09:54:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1644227670000|2022-02-07 09:54:30|3609.8|3603.8|3609.4|3603.4|3609.8|3603.8|3609.4|3603.4|2
1644227680000|2022-02-07 09:54:40|3609.3|3603.3|3609.1|3603.1|3609.3|3603.3|3609|3603|3
1644227690000|2022-02-07 09:54:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644227700000|2022-02-07 09:55:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644227740000|2022-02-07 09:55:40|3608.9|3602.9|3608.8|3602.8|3608.9|3602.9|3608.8|3602.8|2
1644227750000|2022-02-07 09:55:50|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.3|3602.3|5
1644227760000|2022-02-07 09:56:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644227800000|2022-02-07 09:56:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|4
1644227810000|2022-02-07 09:56:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644227820000|2022-02-07 09:57:00|3610.4|3604.4|3609.5|3603.5|3610.4|3604.4|3609.5|3603.5|3
1644227870000|2022-02-07 09:57:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644227880000|2022-02-07 09:58:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644227910000|2022-02-07 09:58:30|3610|3604|3609|3603|3610|3604|3609|3603|2
1644227920000|2022-02-07 09:58:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644227940000|2022-02-07 09:59:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1644227960000|2022-02-07 09:59:20|3607.5|3601.5|3607.4|3601.4|3607.5|3601.5|3607.3|3601.3|3
1644227970000|2022-02-07 09:59:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644228000000|2022-02-07 10:00:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1644228010000|2022-02-07 10:00:10|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1644228130000|2022-02-07 10:02:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1644228140000|2022-02-07 10:02:20|3608.5|3602.5|3609.5|3603.5|3610|3604|3608.5|3602.5|4
1644228150000|2022-02-07 10:02:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644228210000|2022-02-07 10:03:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1644228260000|2022-02-07 10:04:20|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|3
1644228270000|2022-02-07 10:04:30|3611.6|3605.6|3612.6|3606.6|3613|3607|3611.6|3605.6|5
1644228280000|2022-02-07 10:04:40|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1644228290000|2022-02-07 10:04:50|3612.1|3606.1|3613.1|3607.1|3613.1|3607.1|3612.1|3606.1|3
1644228300000|2022-02-07 10:05:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1644228310000|2022-02-07 10:05:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644228320000|2022-02-07 10:05:20|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1644228390000|2022-02-07 10:06:30|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3610.8|3604.8|4
1644228400000|2022-02-07 10:06:40|3611|3605|3610.6|3604.6|3611|3605|3610.3|3604.3|4
1644228410000|2022-02-07 10:06:50|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1644228430000|2022-02-07 10:07:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1644228470000|2022-02-07 10:07:50|3610.6|3604.6|3610.3|3604.3|3610.6|3604.6|3610.3|3604.3|3
1644228490000|2022-02-07 10:08:10|3610.4|3604.4|3611.5|3605.5|3611.5|3605.5|3610.4|3604.4|4
1644228500000|2022-02-07 10:08:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644228510000|2022-02-07 10:08:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644228550000|2022-02-07 10:09:10|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644228580000|2022-02-07 10:09:40|3612|3606|3612.4|3606.4|3612.4|3606.4|3612|3606|2
1644228600000|2022-02-07 10:10:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644228610000|2022-02-07 10:10:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644228620000|2022-02-07 10:10:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1644228640000|2022-02-07 10:10:40|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|2
1644228660000|2022-02-07 10:11:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1644228700000|2022-02-07 10:11:40|3610.6|3604.6|3610.3|3604.3|3610.6|3604.6|3610.3|3604.3|2
1644228710000|2022-02-07 10:11:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644228720000|2022-02-07 10:12:00|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1644228730000|2022-02-07 10:12:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644228770000|2022-02-07 10:12:50|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1644228780000|2022-02-07 10:13:00|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|4
1644228830000|2022-02-07 10:13:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644228840000|2022-02-07 10:14:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644228850000|2022-02-07 10:14:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1644228860000|2022-02-07 10:14:20|3608.8|3602.8|3609.1|3603.1|3609.1|3603.1|3608.3|3602.3|5
1644228870000|2022-02-07 10:14:30|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|4
1644228900000|2022-02-07 10:15:00|3610.9|3604.9|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1644228910000|2022-02-07 10:15:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1644228920000|2022-02-07 10:15:20|3610.5|3604.5|3611.6|3605.6|3611.6|3605.6|3610.5|3604.5|2
1644228930000|2022-02-07 10:15:30|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1644228960000|2022-02-07 10:16:00|3610.8|3604.8|3610.4|3604.4|3610.8|3604.8|3610.3|3604.3|3
1644228970000|2022-02-07 10:16:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|5
1644228980000|2022-02-07 10:16:20|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1644228990000|2022-02-07 10:16:30|3610.8|3604.8|3611.4|3605.4|3611.4|3605.4|3610.8|3604.8|3
1644229000000|2022-02-07 10:16:40|3611.6|3605.6|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|5
1644229010000|2022-02-07 10:16:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644229020000|2022-02-07 10:17:00|3610|3604|3610.1|3604.1|3610.1|3604.1|3610|3604|2
1644229050000|2022-02-07 10:17:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644229070000|2022-02-07 10:17:50|3610|3604|3610.1|3604.1|3610.1|3604.1|3610|3604|2
1644229080000|2022-02-07 10:18:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1644229090000|2022-02-07 10:18:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644229100000|2022-02-07 10:18:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1644229120000|2022-02-07 10:18:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1644229150000|2022-02-07 10:19:10|3609.1|3603.1|3610|3604|3610|3604|3609.1|3603.1|2
1644229170000|2022-02-07 10:19:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644229190000|2022-02-07 10:19:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1644229240000|2022-02-07 10:20:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644229250000|2022-02-07 10:20:50|3609.8|3603.8|3608.4|3602.4|3609.8|3603.8|3608.4|3602.4|6
1644229260000|2022-02-07 10:21:00|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644229310000|2022-02-07 10:21:50|3609.1|3603.1|3609|3603|3609.4|3603.4|3609|3603|3
1644229320000|2022-02-07 10:22:00|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|3
1644229360000|2022-02-07 10:22:40|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1644229420000|2022-02-07 10:23:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644229470000|2022-02-07 10:24:30|3609.3|3603.3|3610.6|3604.6|3610.6|3604.6|3609.3|3603.3|3
1644229480000|2022-02-07 10:24:40|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|2
1644229490000|2022-02-07 10:24:50|3610.5|3604.5|3609.9|3603.9|3610.5|3604.5|3609.5|3603.5|4
1644229500000|2022-02-07 10:25:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644229520000|2022-02-07 10:25:20|3609.9|3603.9|3609.3|3603.3|3609.9|3603.9|3609.3|3603.3|3
1644229530000|2022-02-07 10:25:30|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1644229540000|2022-02-07 10:25:40|3608.9|3602.9|3608.5|3602.5|3608.9|3602.9|3608.5|3602.5|2
1644229560000|2022-02-07 10:26:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644229570000|2022-02-07 10:26:10|3608.5|3602.5|3608.6|3602.6|3608.6|3602.6|3608.5|3602.5|2
1644229580000|2022-02-07 10:26:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644229590000|2022-02-07 10:26:30|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|3
1644229620000|2022-02-07 10:27:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644229640000|2022-02-07 10:27:20|3608.8|3602.8|3608.8|3602.8|3609.1|3603.1|3608.8|3602.8|4
1644229660000|2022-02-07 10:27:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1644229670000|2022-02-07 10:27:50|3609.1|3603.1|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|2
1644229680000|2022-02-07 10:28:00|3610.1|3604.1|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1644229690000|2022-02-07 10:28:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1644229700000|2022-02-07 10:28:20|3609.3|3603.3|3609.1|3603.1|3609.3|3603.3|3609|3603|3
1644229710000|2022-02-07 10:28:30|3608.9|3602.9|3608.8|3602.8|3609.1|3603.1|3608.8|3602.8|4
1644229730000|2022-02-07 10:28:50|3609.1|3603.1|3609.8|3603.8|3609.8|3603.8|3609.1|3603.1|2
1644229740000|2022-02-07 10:29:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1644229810000|2022-02-07 10:30:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644229820000|2022-02-07 10:30:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1644229830000|2022-02-07 10:30:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644229890000|2022-02-07 10:31:30|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|2
1644229960000|2022-02-07 10:32:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1644229980000|2022-02-07 10:33:00|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1644230000000|2022-02-07 10:33:20|3608.3|3602.3|3608.6|3602.6|3608.6|3602.6|3608.3|3602.3|3
1644230010000|2022-02-07 10:33:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644230050000|2022-02-07 10:34:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1644230070000|2022-02-07 10:34:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230080000|2022-02-07 10:34:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230100000|2022-02-07 10:35:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.6|3601.6|3
1644230150000|2022-02-07 10:35:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230160000|2022-02-07 10:36:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1644230190000|2022-02-07 10:36:30|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1644230200000|2022-02-07 10:36:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230220000|2022-02-07 10:37:00|3608.6|3602.6|3608.5|3602.5|3608.6|3602.6|3608.5|3602.5|2
1644230240000|2022-02-07 10:37:20|3608.6|3602.6|3608.3|3602.3|3608.6|3602.6|3608.3|3602.3|2
1644230260000|2022-02-07 10:37:40|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.5|3602.5|2
1644230270000|2022-02-07 10:37:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644230290000|2022-02-07 10:38:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230310000|2022-02-07 10:38:30|3607.8|3601.8|3608|3602|3608|3602|3607.5|3601.5|4
1644230320000|2022-02-07 10:38:40|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1644230350000|2022-02-07 10:39:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230410000|2022-02-07 10:40:10|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|4
1644230420000|2022-02-07 10:40:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230440000|2022-02-07 10:40:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644230470000|2022-02-07 10:41:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|3
1644230480000|2022-02-07 10:41:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644230540000|2022-02-07 10:42:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230550000|2022-02-07 10:42:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644230580000|2022-02-07 10:43:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230600000|2022-02-07 10:43:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644230620000|2022-02-07 10:43:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644230650000|2022-02-07 10:44:10|3608.6|3602.6|3608.3|3602.3|3608.6|3602.6|3608.3|3602.3|3
1644230690000|2022-02-07 10:44:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644230700000|2022-02-07 10:45:00|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1644230710000|2022-02-07 10:45:10|3608.8|3602.8|3609.1|3603.1|3609.1|3603.1|3608.8|3602.8|2
1644230740000|2022-02-07 10:45:40|3608.8|3602.8|3608.8|3602.8|3609.6|3603.6|3608.5|3602.5|5
1644230760000|2022-02-07 10:46:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644230800000|2022-02-07 10:46:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230810000|2022-02-07 10:46:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644230820000|2022-02-07 10:47:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644230830000|2022-02-07 10:47:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644230850000|2022-02-07 10:47:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1644230860000|2022-02-07 10:47:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230890000|2022-02-07 10:48:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1644230930000|2022-02-07 10:48:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644230950000|2022-02-07 10:49:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644231010000|2022-02-07 10:50:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644231030000|2022-02-07 10:50:30|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1644231110000|2022-02-07 10:51:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|5
1644231120000|2022-02-07 10:52:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644231210000|2022-02-07 10:53:30|3607.5|3601.5|3607.6|3601.6|3607.8|3601.8|3607.5|3601.5|3
1644231220000|2022-02-07 10:53:40|3607.9|3601.9|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1644231270000|2022-02-07 10:54:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644231280000|2022-02-07 10:54:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1644231290000|2022-02-07 10:54:50|3607.9|3601.9|3607.5|3601.5|3607.9|3601.9|3607.5|3601.5|2
1644231300000|2022-02-07 10:55:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644231310000|2022-02-07 10:55:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1644231340000|2022-02-07 10:55:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1644231480000|2022-02-07 10:58:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1644231490000|2022-02-07 10:58:10|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1644231500000|2022-02-07 10:58:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644231520000|2022-02-07 10:58:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644231540000|2022-02-07 10:59:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644231550000|2022-02-07 10:59:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644231560000|2022-02-07 10:59:20|3608.5|3602.5|3608.1|3602.1|3608.8|3602.8|3608.1|3602.1|4
1644231580000|2022-02-07 10:59:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1644231590000|2022-02-07 10:59:50|3608.1|3602.1|3608.3|3602.3|3608.3|3602.3|3608.1|3602.1|2
1644231610000|2022-02-07 11:00:10|3608.8|3602.8|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|4
1644231620000|2022-02-07 11:00:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1644231640000|2022-02-07 11:00:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644231650000|2022-02-07 11:00:50|3608.5|3602.5|3609.1|3603.1|3609.1|3603.1|3608.5|3602.5|4
1644231720000|2022-02-07 11:02:00|3608.6|3602.6|3608.8|3602.8|3608.8|3602.8|3608.6|3602.6|2
1644231730000|2022-02-07 11:02:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644231750000|2022-02-07 11:02:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1644231770000|2022-02-07 11:02:50|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644231780000|2022-02-07 11:03:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1644231840000|2022-02-07 11:04:00|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1644231850000|2022-02-07 11:04:10|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1644231860000|2022-02-07 11:04:20|3608.4|3602.4|3609.3|3603.3|3609.3|3603.3|3608.3|3602.3|4
1644231870000|2022-02-07 11:04:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1644232040000|2022-02-07 11:07:20|3609|3603|3609|3603|3609|3603|3608.8|3602.8|3
1644232050000|2022-02-07 11:07:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1644232060000|2022-02-07 11:07:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644232180000|2022-02-07 11:09:40|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3607.9|3601.9|5
1644232190000|2022-02-07 11:09:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1644232220000|2022-02-07 11:10:20|3608.3|3602.3|3608|3602|3608.4|3602.4|3608|3602|4
1644232240000|2022-02-07 11:10:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1644232280000|2022-02-07 11:11:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1644232300000|2022-02-07 11:11:40|3607.5|3601.5|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1644232320000|2022-02-07 11:12:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1644232350000|2022-02-07 11:12:30|3608|3602|3608.4|3602.4|3608.4|3602.4|3608|3602|2
1644232360000|2022-02-07 11:12:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1644232370000|2022-02-07 11:12:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644232400000|2022-02-07 11:13:20|3609.3|3603.3|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|4
1644232420000|2022-02-07 11:13:40|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1644232450000|2022-02-07 11:14:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644232500000|2022-02-07 11:15:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1644232530000|2022-02-07 11:15:30|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1644232590000|2022-02-07 11:16:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644232650000|2022-02-07 11:17:30|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1644232680000|2022-02-07 11:18:00|3607.9|3601.9|3608|3602|3608|3602|3607.9|3601.9|2
1644232770000|2022-02-07 11:19:30|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|2
1644232910000|2022-02-07 11:21:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1644232930000|2022-02-07 11:22:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644232960000|2022-02-07 11:22:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1644232970000|2022-02-07 11:22:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644232980000|2022-02-07 11:23:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608|3602|3
1644232990000|2022-02-07 11:23:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1644233010000|2022-02-07 11:23:30|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1644233020000|2022-02-07 11:23:40|3607.6|3601.6|3607.5|3601.5|3607.6|3601.6|3607.5|3601.5|2
1644233080000|2022-02-07 11:24:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1644233100000|2022-02-07 11:25:00|3607.5|3601.5|3608|3602|3608.1|3602.1|3607.5|3601.5|3
1644233110000|2022-02-07 11:25:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644233180000|2022-02-07 11:26:20|3608.9|3602.9|3608.3|3602.3|3608.9|3602.9|3608.3|3602.3|2
1644233220000|2022-02-07 11:27:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1644233260000|2022-02-07 11:27:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644233270000|2022-02-07 11:27:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1644233280000|2022-02-07 11:28:00|3609.5|3603.5|3610|3604|3610.4|3604.4|3609.5|3603.5|6
1644233290000|2022-02-07 11:28:10|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1644233360000|2022-02-07 11:29:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644233370000|2022-02-07 11:29:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1644233380000|2022-02-07 11:29:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644233390000|2022-02-07 11:29:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1644233400000|2022-02-07 11:30:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1644233440000|2022-02-07 11:30:40|3610.6|3604.6|3610|3604|3610.6|3604.6|3610|3604|2
1644233460000|2022-02-07 11:31:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1644233480000|2022-02-07 11:31:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1644233520000|2022-02-07 11:32:00|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1644233530000|2022-02-07 11:32:10|3612|3606|3612.8|3606.8|3613.1|3607.1|3612|3606|4
1644233550000|2022-02-07 11:32:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644233560000|2022-02-07 11:32:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644233570000|2022-02-07 11:32:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644233580000|2022-02-07 11:33:00|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1644233590000|2022-02-07 11:33:10|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|7
1644233640000|2022-02-07 11:34:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1644233700000|2022-02-07 11:35:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|4
1644233710000|2022-02-07 11:35:10|3613.4|3607.4|3614.8|3608.8|3614.8|3608.8|3613.4|3607.4|6
1644233720000|2022-02-07 11:35:20|3615|3609|3614.9|3608.9|3615.1|3609.1|3614.8|3608.8|5
1644233730000|2022-02-07 11:35:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1644233760000|2022-02-07 11:36:00|3614.9|3608.9|3613.8|3607.8|3614.9|3608.9|3613.8|3607.8|3
1644233770000|2022-02-07 11:36:10|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1644233780000|2022-02-07 11:36:20|3614|3608|3614.9|3608.9|3614.9|3608.9|3614|3608|4
1644233790000|2022-02-07 11:36:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644233800000|2022-02-07 11:36:40|3614.4|3608.4|3615|3609|3615|3609|3614.1|3608.1|4
1644233820000|2022-02-07 11:37:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644233830000|2022-02-07 11:37:10|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|3
1644233840000|2022-02-07 11:37:20|3614.8|3608.8|3614.9|3608.9|3614.9|3608.9|3614.8|3608.8|2
1644233860000|2022-02-07 11:37:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644233870000|2022-02-07 11:37:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644233880000|2022-02-07 11:38:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644233920000|2022-02-07 11:38:40|3613.9|3607.9|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1644233940000|2022-02-07 11:39:00|3613.5|3607.5|3613.4|3607.4|3613.5|3607.5|3613.4|3607.4|2
1644233950000|2022-02-07 11:39:10|3613.1|3607.1|3613.8|3607.8|3613.8|3607.8|3612.6|3606.6|4
1644233970000|2022-02-07 11:39:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644234000000|2022-02-07 11:40:00|3612.8|3606.8|3613.8|3607.8|3613.8|3607.8|3612.8|3606.8|6
1644234040000|2022-02-07 11:40:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1644234070000|2022-02-07 11:41:10|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1644234090000|2022-02-07 11:41:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1644234110000|2022-02-07 11:41:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644234120000|2022-02-07 11:42:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644234270000|2022-02-07 11:44:30|3612.6|3606.6|3612|3606|3612.6|3606.6|3612|3606|2
1644234480000|2022-02-07 11:48:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644234490000|2022-02-07 11:48:10|3611.1|3605.1|3612|3606|3612.3|3606.3|3611.1|3605.1|4
1644234510000|2022-02-07 11:48:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644234520000|2022-02-07 11:48:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644234540000|2022-02-07 11:49:00|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1644234550000|2022-02-07 11:49:10|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1644234580000|2022-02-07 11:49:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644234600000|2022-02-07 11:50:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644234610000|2022-02-07 11:50:10|3612.4|3606.4|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|2
1644234660000|2022-02-07 11:51:00|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1644234680000|2022-02-07 11:51:20|3613.5|3607.5|3611.5|3605.5|3613.5|3607.5|3611.5|3605.5|3
1644234690000|2022-02-07 11:51:30|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|3
1644234720000|2022-02-07 11:52:00|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|2
1644234730000|2022-02-07 11:52:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1644234760000|2022-02-07 11:52:40|3614|3608|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|4
1644234790000|2022-02-07 11:53:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1644234880000|2022-02-07 11:54:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1644234910000|2022-02-07 11:55:10|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|2
1644234920000|2022-02-07 11:55:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644234940000|2022-02-07 11:55:40|3612.1|3606.1|3611.8|3605.8|3612.1|3606.1|3611.8|3605.8|2
1644234970000|2022-02-07 11:56:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644234980000|2022-02-07 11:56:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644234990000|2022-02-07 11:56:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644235020000|2022-02-07 11:57:00|3612.9|3606.9|3613|3607|3613|3607|3612.9|3606.9|2
1644235030000|2022-02-07 11:57:10|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1644235040000|2022-02-07 11:57:20|3613.1|3607.1|3613.5|3607.5|3613.5|3607.5|3613.1|3607.1|2
1644235050000|2022-02-07 11:57:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644235060000|2022-02-07 11:57:40|3614.1|3608.1|3614.3|3608.3|3614.3|3608.3|3614.1|3608.1|2
1644235080000|2022-02-07 11:58:00|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1644235100000|2022-02-07 11:58:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1644235160000|2022-02-07 11:59:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644235180000|2022-02-07 11:59:40|3613.9|3607.9|3613.8|3607.8|3613.9|3607.9|3613.8|3607.8|2
1644235190000|2022-02-07 11:59:50|3613|3607|3613.5|3607.5|3613.8|3607.8|3613|3607|5
1644235200000|2022-02-07 12:00:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644235230000|2022-02-07 12:00:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644235250000|2022-02-07 12:00:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1644235280000|2022-02-07 12:01:20|3614.1|3608.1|3615.5|3609.5|3615.5|3609.5|3614.1|3608.1|3
1644235300000|2022-02-07 12:01:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1644235310000|2022-02-07 12:01:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644235320000|2022-02-07 12:02:00|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|5
1644235330000|2022-02-07 12:02:10|3614|3608|3614.1|3608.1|3614.1|3608.1|3614|3608|2
1644235360000|2022-02-07 12:02:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1644235380000|2022-02-07 12:03:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644235400000|2022-02-07 12:03:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644235410000|2022-02-07 12:03:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1644235420000|2022-02-07 12:03:40|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1644235450000|2022-02-07 12:04:10|3613.6|3607.6|3613.5|3607.5|3613.6|3607.6|3613.5|3607.5|2
1644235500000|2022-02-07 12:05:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1644235510000|2022-02-07 12:05:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1644235620000|2022-02-07 12:07:00|3613.6|3607.6|3614.3|3608.3|3614.8|3608.8|3613.6|3607.6|8
1644235650000|2022-02-07 12:07:30|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|2
1644235690000|2022-02-07 12:08:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1644235700000|2022-02-07 12:08:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1644235760000|2022-02-07 12:09:20|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.1|3607.1|3
1644235820000|2022-02-07 12:10:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1644235830000|2022-02-07 12:10:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644235840000|2022-02-07 12:10:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644235860000|2022-02-07 12:11:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644235890000|2022-02-07 12:11:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644235900000|2022-02-07 12:11:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644235950000|2022-02-07 12:12:30|3611.5|3605.5|3611.1|3605.1|3611.5|3605.5|3611.1|3605.1|2
1644235960000|2022-02-07 12:12:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644235970000|2022-02-07 12:12:50|3611.1|3605.1|3611.5|3605.5|3611.5|3605.5|3611.1|3605.1|2
1644235980000|2022-02-07 12:13:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|3
1644235990000|2022-02-07 12:13:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1644236000000|2022-02-07 12:13:20|3612.3|3606.3|3612.9|3606.9|3613|3607|3612.3|3606.3|3
1644236060000|2022-02-07 12:14:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1644236080000|2022-02-07 12:14:40|3613.1|3607.1|3614.5|3608.5|3614.5|3608.5|3613|3607|6
1644236130000|2022-02-07 12:15:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644236240000|2022-02-07 12:17:20|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1644236270000|2022-02-07 12:17:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1644236280000|2022-02-07 12:18:00|3613|3607|3613.4|3607.4|3613.4|3607.4|3612.5|3606.5|9
1644236290000|2022-02-07 12:18:10|3613.9|3607.9|3614.5|3608.5|3614.5|3608.5|3613.8|3607.8|4
1644236300000|2022-02-07 12:18:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644236310000|2022-02-07 12:18:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1644236320000|2022-02-07 12:18:40|3614.3|3608.3|3612.5|3606.5|3614.3|3608.3|3612.4|3606.4|4
1644236330000|2022-02-07 12:18:50|3612.4|3606.4|3612.3|3606.3|3612.4|3606.4|3611.8|3605.8|4
1644236380000|2022-02-07 12:19:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644236390000|2022-02-07 12:19:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644236420000|2022-02-07 12:20:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644236440000|2022-02-07 12:20:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1644236480000|2022-02-07 12:21:20|3613.1|3607.1|3612.5|3606.5|3613.1|3607.1|3612.5|3606.5|2
1644236560000|2022-02-07 12:22:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644236570000|2022-02-07 12:22:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644236670000|2022-02-07 12:24:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644236700000|2022-02-07 12:25:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644236750000|2022-02-07 12:25:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644236770000|2022-02-07 12:26:10|3611.5|3605.5|3611.8|3605.8|3611.9|3605.9|3611.5|3605.5|3
1644236780000|2022-02-07 12:26:20|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1644236790000|2022-02-07 12:26:30|3611.9|3605.9|3612.5|3606.5|3612.5|3606.5|3611.9|3605.9|2
1644236820000|2022-02-07 12:27:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644236870000|2022-02-07 12:27:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644236920000|2022-02-07 12:28:40|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1644236930000|2022-02-07 12:28:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1644236940000|2022-02-07 12:29:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644236950000|2022-02-07 12:29:10|3612.1|3606.1|3611.5|3605.5|3612.1|3606.1|3611.5|3605.5|4
1644236970000|2022-02-07 12:29:30|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1644236980000|2022-02-07 12:29:40|3611.3|3605.3|3612.3|3606.3|3612.3|3606.3|3611.3|3605.3|2
1644236990000|2022-02-07 12:29:50|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1644237000000|2022-02-07 12:30:00|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|2
1644237010000|2022-02-07 12:30:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644237020000|2022-02-07 12:30:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644237030000|2022-02-07 12:30:30|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|2
1644237040000|2022-02-07 12:30:40|3611.8|3605.8|3611.6|3605.6|3611.8|3605.8|3611.6|3605.6|2
1644237050000|2022-02-07 12:30:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644237060000|2022-02-07 12:31:00|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|2
1644237080000|2022-02-07 12:31:20|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|3
1644237090000|2022-02-07 12:31:30|3612.9|3606.9|3613|3607|3613|3607|3611.9|3605.9|3
1644237100000|2022-02-07 12:31:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644237110000|2022-02-07 12:31:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644237120000|2022-02-07 12:32:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1644237140000|2022-02-07 12:32:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644237150000|2022-02-07 12:32:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644237160000|2022-02-07 12:32:40|3613.3|3607.3|3612.6|3606.6|3613.3|3607.3|3612.5|3606.5|4
1644237180000|2022-02-07 12:33:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644237190000|2022-02-07 12:33:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644237250000|2022-02-07 12:34:10|3612.5|3606.5|3612.9|3606.9|3612.9|3606.9|3612.5|3606.5|2
1644237260000|2022-02-07 12:34:20|3612.5|3606.5|3612.4|3606.4|3612.5|3606.5|3612.4|3606.4|2
1644237290000|2022-02-07 12:34:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1644237390000|2022-02-07 12:36:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644237400000|2022-02-07 12:36:40|3611.3|3605.3|3611.6|3605.6|3611.6|3605.6|3611.3|3605.3|2
1644237420000|2022-02-07 12:37:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644237440000|2022-02-07 12:37:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644237450000|2022-02-07 12:37:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1644237490000|2022-02-07 12:38:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1644237500000|2022-02-07 12:38:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644237550000|2022-02-07 12:39:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1644237560000|2022-02-07 12:39:20|3611.1|3605.1|3612.5|3606.5|3612.5|3606.5|3611.1|3605.1|4
1644237570000|2022-02-07 12:39:30|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|2
1644237580000|2022-02-07 12:39:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1644237600000|2022-02-07 12:40:00|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1644237620000|2022-02-07 12:40:20|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1644237640000|2022-02-07 12:40:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644237710000|2022-02-07 12:41:50|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|2
1644237720000|2022-02-07 12:42:00|3612.4|3606.4|3612|3606|3612.4|3606.4|3612|3606|3
1644237730000|2022-02-07 12:42:10|3611.9|3605.9|3612.8|3606.8|3612.8|3606.8|3611.9|3605.9|3
1644237740000|2022-02-07 12:42:20|3612.5|3606.5|3612.6|3606.6|3612.6|3606.6|3612.5|3606.5|2
1644237750000|2022-02-07 12:42:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1644237800000|2022-02-07 12:43:20|3612.9|3606.9|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|4
1644237810000|2022-02-07 12:43:30|3614.1|3608.1|3614.5|3608.5|3614.5|3608.5|3614.1|3608.1|2
1644237830000|2022-02-07 12:43:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1644237850000|2022-02-07 12:44:10|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1644237900000|2022-02-07 12:45:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1644237930000|2022-02-07 12:45:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1644237970000|2022-02-07 12:46:10|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1644238040000|2022-02-07 12:47:20|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|2
1644238080000|2022-02-07 12:48:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1644238100000|2022-02-07 12:48:20|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|2
1644238110000|2022-02-07 12:48:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644238120000|2022-02-07 12:48:40|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|2
1644238140000|2022-02-07 12:49:00|3615.3|3609.3|3615.5|3609.5|3615.6|3609.6|3615.3|3609.3|4
1644238150000|2022-02-07 12:49:10|3615.8|3609.8|3616.6|3610.6|3616.6|3610.6|3615.8|3609.8|4
1644238180000|2022-02-07 12:49:40|3616.5|3610.5|3615.6|3609.6|3616.5|3610.5|3615.6|3609.6|2
1644238190000|2022-02-07 12:49:50|3614.9|3608.9|3614.8|3608.8|3614.9|3608.9|3614.8|3608.8|2
1644238210000|2022-02-07 12:50:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1644238220000|2022-02-07 12:50:20|3614.9|3608.9|3614.8|3608.8|3614.9|3608.9|3614.3|3608.3|5
1644238230000|2022-02-07 12:50:30|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|4
1644238240000|2022-02-07 12:50:40|3615.9|3609.9|3616.3|3610.3|3616.8|3610.8|3615.9|3609.9|4
1644238250000|2022-02-07 12:50:50|3616.4|3610.4|3616.8|3610.8|3617.3|3611.3|3616.4|3610.4|4
1644238300000|2022-02-07 12:51:40|3616|3610|3615.9|3609.9|3616|3610|3615.5|3609.5|3
1644238310000|2022-02-07 12:51:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1644238330000|2022-02-07 12:52:10|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1644238340000|2022-02-07 12:52:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1644238360000|2022-02-07 12:52:40|3616.3|3610.3|3616.8|3610.8|3617.6|3611.6|3616.3|3610.3|6
1644238380000|2022-02-07 12:53:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1644238390000|2022-02-07 12:53:10|3616|3610|3617.4|3611.4|3617.4|3611.4|3616|3610|5
1644238400000|2022-02-07 12:53:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1644238410000|2022-02-07 12:53:30|3618.3|3612.3|3616.8|3610.8|3618.3|3612.3|3616.8|3610.8|4
1644238430000|2022-02-07 12:53:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1644238450000|2022-02-07 12:54:10|3616.4|3610.4|3616.5|3610.5|3616.6|3610.6|3616.4|3610.4|3
1644238460000|2022-02-07 12:54:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644238470000|2022-02-07 12:54:30|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|3
1644238490000|2022-02-07 12:54:50|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1644238500000|2022-02-07 12:55:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644238510000|2022-02-07 12:55:10|3617|3611|3618.3|3612.3|3618.3|3612.3|3617|3611|6
1644238520000|2022-02-07 12:55:20|3619.1|3613.1|3620.1|3614.1|3620.1|3614.1|3617.8|3611.8|9
1644238530000|2022-02-07 12:55:30|3619.8|3613.8|3617.6|3611.6|3619.8|3613.8|3617.6|3611.6|6
1644238550000|2022-02-07 12:55:50|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1644238560000|2022-02-07 12:56:00|3617.8|3611.8|3619.8|3613.8|3619.8|3613.8|3617.8|3611.8|11
1644238570000|2022-02-07 12:56:10|3619|3613|3618.9|3612.9|3619|3613|3618.9|3612.9|2
1644238580000|2022-02-07 12:56:20|3618.8|3612.8|3619.4|3613.4|3619.4|3613.4|3618.8|3612.8|5
1644238590000|2022-02-07 12:56:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644238600000|2022-02-07 12:56:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1644238610000|2022-02-07 12:56:50|3619.6|3613.6|3620.9|3614.9|3621.3|3615.3|3619.6|3613.6|8
1644238620000|2022-02-07 12:57:00|3620.8|3614.8|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|3
1644238630000|2022-02-07 12:57:10|3620.6|3614.6|3620.3|3614.3|3620.6|3614.6|3620.3|3614.3|2
1644238640000|2022-02-07 12:57:20|3619.8|3613.8|3619.5|3613.5|3620.1|3614.1|3619.5|3613.5|4
1644238650000|2022-02-07 12:57:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1644238660000|2022-02-07 12:57:40|3618.8|3612.8|3618|3612|3618.8|3612.8|3618|3612|4
1644238670000|2022-02-07 12:57:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1644238680000|2022-02-07 12:58:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644238690000|2022-02-07 12:58:10|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1644238700000|2022-02-07 12:58:20|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1644238710000|2022-02-07 12:58:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1644238720000|2022-02-07 12:58:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644238730000|2022-02-07 12:58:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1644238740000|2022-02-07 12:59:00|3619|3613|3622.5|3616.5|3622.5|3616.5|3619|3613|6
1644238750000|2022-02-07 12:59:10|3622.4|3616.4|3622.1|3616.1|3622.8|3616.8|3622.1|3616.1|4
1644238760000|2022-02-07 12:59:20|3623|3617|3623.6|3617.6|3623.6|3617.6|3623|3617|4
1644238770000|2022-02-07 12:59:30|3622.5|3616.5|3622|3616|3622.6|3616.6|3622|3616|4
1644238780000|2022-02-07 12:59:40|3622.3|3616.3|3623.6|3617.6|3623.6|3617.6|3622.3|3616.3|5
1644238790000|2022-02-07 12:59:50|3624|3618|3624|3618|3624|3618|3624|3618|1
1644238800000|2022-02-07 13:00:00|3624.1|3618.1|3628.1|3622.1|3629.9|3623.9|3624.1|3618.1|16
1644238810000|2022-02-07 13:00:10|3628|3622|3630|3624|3630|3624|3628|3622|13
1644238820000|2022-02-07 13:00:20|3630.3|3624.3|3629|3623|3630.3|3624.3|3628.8|3622.8|14
1644238830000|2022-02-07 13:00:30|3629.3|3623.3|3630.3|3624.3|3630.8|3624.8|3629|3623|10
1644238840000|2022-02-07 13:00:40|3630|3624|3630|3624|3632.3|3626.3|3628.8|3622.8|13
1644238850000|2022-02-07 13:00:50|3629.9|3623.9|3631.9|3625.9|3632.1|3626.1|3629.9|3623.9|13
1644238860000|2022-02-07 13:01:00|3632.1|3626.1|3632.3|3626.3|3632.5|3626.5|3631.5|3625.5|9
1644238870000|2022-02-07 13:01:10|3632.5|3626.5|3631|3625|3632.5|3626.5|3630.5|3624.5|12
1644238880000|2022-02-07 13:01:20|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631|3625|11
1644238890000|2022-02-07 13:01:30|3631.8|3625.8|3632|3626|3633|3627|3631.5|3625.5|9
1644238900000|2022-02-07 13:01:40|3632.1|3626.1|3632.4|3626.4|3632.6|3626.6|3631.8|3625.8|9
1644238910000|2022-02-07 13:01:50|3632.6|3626.6|3635.3|3629.3|3636|3630|3632.4|3626.4|14
1644238920000|2022-02-07 13:02:00|3635.5|3629.5|3634.5|3628.5|3635.8|3629.8|3633.5|3627.5|20
1644238930000|2022-02-07 13:02:10|3634.8|3628.8|3635|3629|3635.8|3629.8|3634.8|3628.8|13
1644238940000|2022-02-07 13:02:20|3634.5|3628.5|3633.3|3627.3|3634.8|3628.8|3632.8|3626.8|10
1644238950000|2022-02-07 13:02:30|3633|3627|3633.8|3627.8|3634.6|3628.6|3632.8|3626.8|17
1644238960000|2022-02-07 13:02:40|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3631.3|3625.3|14
1644238970000|2022-02-07 13:02:50|3632.8|3626.8|3631.8|3625.8|3633.8|3627.8|3631.8|3625.8|10
1644238980000|2022-02-07 13:03:00|3632|3626|3633|3627|3633|3627|3632|3626|6
1644238990000|2022-02-07 13:03:10|3633.1|3627.1|3634.4|3628.4|3634.8|3628.8|3633.1|3627.1|6
1644239000000|2022-02-07 13:03:20|3634.3|3628.3|3635.3|3629.3|3635.3|3629.3|3634|3628|11
1644239010000|2022-02-07 13:03:30|3635.1|3629.1|3635|3629|3635.1|3629.1|3634.6|3628.6|3
1644239020000|2022-02-07 13:03:40|3635.3|3629.3|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|5
1644239030000|2022-02-07 13:03:50|3635|3629|3635.3|3629.3|3635.5|3629.5|3635|3629|3
1644239040000|2022-02-07 13:04:00|3635.5|3629.5|3635.5|3629.5|3636.3|3630.3|3634.9|3628.9|8
1644239050000|2022-02-07 13:04:10|3635.8|3629.8|3634.1|3628.1|3636|3630|3634.1|3628.1|6
1644239060000|2022-02-07 13:04:20|3634|3628|3633.8|3627.8|3635.5|3629.5|3633.5|3627.5|14
1644239070000|2022-02-07 13:04:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1644239080000|2022-02-07 13:04:40|3634.5|3628.5|3633.3|3627.3|3634.5|3628.5|3633|3627|8
1644239090000|2022-02-07 13:04:50|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3632.8|3626.8|4
1644239100000|2022-02-07 13:05:00|3633.6|3627.6|3632.5|3626.5|3635|3629|3632.5|3626.5|11
1644239110000|2022-02-07 13:05:10|3632.8|3626.8|3632.1|3626.1|3632.8|3626.8|3631.6|3625.6|9
1644239120000|2022-02-07 13:05:20|3632.3|3626.3|3631.6|3625.6|3632.4|3626.4|3631.6|3625.6|7
1644239130000|2022-02-07 13:05:30|3631.8|3625.8|3631.8|3625.8|3631.9|3625.9|3630.8|3624.8|7
1644239140000|2022-02-07 13:05:40|3632|3626|3630.5|3624.5|3632|3626|3630|3624|12
1644239150000|2022-02-07 13:05:50|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1644239160000|2022-02-07 13:06:00|3630.8|3624.8|3631.3|3625.3|3632.1|3626.1|3630.8|3624.8|8
1644239170000|2022-02-07 13:06:10|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|4
1644239180000|2022-02-07 13:06:20|3630.5|3624.5|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|5
1644239190000|2022-02-07 13:06:30|3629.8|3623.8|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|8
1644239200000|2022-02-07 13:06:40|3629.1|3623.1|3629.5|3623.5|3629.5|3623.5|3628.1|3622.1|12
1644239210000|2022-02-07 13:06:50|3629.9|3623.9|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|6
1644239220000|2022-02-07 13:07:00|3629.8|3623.8|3628.8|3622.8|3630.8|3624.8|3628.8|3622.8|9
1644239230000|2022-02-07 13:07:10|3629|3623|3628.1|3622.1|3629.3|3623.3|3627.8|3621.8|10
1644239240000|2022-02-07 13:07:20|3628.5|3622.5|3629.1|3623.1|3629.1|3623.1|3628.3|3622.3|9
1644239250000|2022-02-07 13:07:30|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.4|3622.4|4
1644239260000|2022-02-07 13:07:40|3628.8|3622.8|3628.4|3622.4|3629.5|3623.5|3628.4|3622.4|9
1644239270000|2022-02-07 13:07:50|3628.3|3622.3|3628|3622|3628.5|3622.5|3627.6|3621.6|10
1644239280000|2022-02-07 13:08:00|3628.5|3622.5|3627.8|3621.8|3629|3623|3627.4|3621.4|13
1644239290000|2022-02-07 13:08:10|3628|3622|3627.4|3621.4|3628|3622|3627.4|3621.4|3
1644239300000|2022-02-07 13:08:20|3627|3621|3627.5|3621.5|3627.5|3621.5|3627|3621|3
1644239310000|2022-02-07 13:08:30|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.3|3621.3|4
1644239320000|2022-02-07 13:08:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1644239330000|2022-02-07 13:08:50|3627|3621|3626.5|3620.5|3627.5|3621.5|3626.5|3620.5|6
1644239340000|2022-02-07 13:09:00|3626.8|3620.8|3628.3|3622.3|3628.4|3622.4|3626.8|3620.8|14
1644239350000|2022-02-07 13:09:10|3628.5|3622.5|3629|3623|3629|3623|3628|3622|7
1644239370000|2022-02-07 13:09:30|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1644239380000|2022-02-07 13:09:40|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.8|3622.8|6
1644239390000|2022-02-07 13:09:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|4
1644239400000|2022-02-07 13:10:00|3629.1|3623.1|3628.9|3622.9|3629.8|3623.8|3628.9|3622.9|6
1644239410000|2022-02-07 13:10:10|3628.3|3622.3|3627.1|3621.1|3628.3|3622.3|3627.1|3621.1|5
1644239420000|2022-02-07 13:10:20|3627|3621|3625.6|3619.6|3627|3621|3625.6|3619.6|5
1644239430000|2022-02-07 13:10:30|3626|3620|3626.3|3620.3|3626.9|3620.9|3626|3620|10
1644239450000|2022-02-07 13:10:50|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1644239460000|2022-02-07 13:11:00|3625.4|3619.4|3623.8|3617.8|3625.4|3619.4|3623.5|3617.5|7
1644239470000|2022-02-07 13:11:10|3624|3618|3624.8|3618.8|3624.8|3618.8|3624|3618|5
1644239480000|2022-02-07 13:11:20|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1644239490000|2022-02-07 13:11:30|3625.4|3619.4|3624.5|3618.5|3625.5|3619.5|3624.5|3618.5|6
1644239500000|2022-02-07 13:11:40|3624|3618|3624.8|3618.8|3624.8|3618.8|3624|3618|4
1644239510000|2022-02-07 13:11:50|3624.5|3618.5|3624.3|3618.3|3625|3619|3624.3|3618.3|6
1644239520000|2022-02-07 13:12:00|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|3
1644239530000|2022-02-07 13:12:10|3623.8|3617.8|3623.1|3617.1|3623.8|3617.8|3622.8|3616.8|3
1644239540000|2022-02-07 13:12:20|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|4
1644239550000|2022-02-07 13:12:30|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|3
1644239560000|2022-02-07 13:12:40|3623.5|3617.5|3624.3|3618.3|3624.5|3618.5|3623.4|3617.4|7
1644239570000|2022-02-07 13:12:50|3624.5|3618.5|3624.8|3618.8|3625.4|3619.4|3624.5|3618.5|7
1644239580000|2022-02-07 13:13:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1644239590000|2022-02-07 13:13:10|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1644239600000|2022-02-07 13:13:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1644239610000|2022-02-07 13:13:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1644239620000|2022-02-07 13:13:40|3624.8|3618.8|3625.3|3619.3|3625.8|3619.8|3624.8|3618.8|5
1644239630000|2022-02-07 13:13:50|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|4
1644239640000|2022-02-07 13:14:00|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|5
1644239650000|2022-02-07 13:14:10|3627|3621|3627.8|3621.8|3627.8|3621.8|3627|3621|4
1644239660000|2022-02-07 13:14:20|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644239670000|2022-02-07 13:14:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.3|3621.3|3
1644239680000|2022-02-07 13:14:40|3627.3|3621.3|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|5
1644239690000|2022-02-07 13:14:50|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644239700000|2022-02-07 13:15:00|3627.5|3621.5|3626.1|3620.1|3627.9|3621.9|3626.1|3620.1|8
1644239710000|2022-02-07 13:15:10|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1644239720000|2022-02-07 13:15:20|3625.8|3619.8|3626|3620|3626.1|3620.1|3625.8|3619.8|6
1644239740000|2022-02-07 13:15:40|3626.5|3620.5|3626.4|3620.4|3627|3621|3626.4|3620.4|3
1644239750000|2022-02-07 13:15:50|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|4
1644239760000|2022-02-07 13:16:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1644239770000|2022-02-07 13:16:10|3627.3|3621.3|3627.8|3621.8|3627.8|3621.8|3627|3621|5
1644239800000|2022-02-07 13:16:40|3628.3|3622.3|3626.5|3620.5|3628.3|3622.3|3626.3|3620.3|7
1644239810000|2022-02-07 13:16:50|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|3
1644239820000|2022-02-07 13:17:00|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1644239830000|2022-02-07 13:17:10|3626.1|3620.1|3625.8|3619.8|3626.1|3620.1|3625.8|3619.8|3
1644239840000|2022-02-07 13:17:20|3625.6|3619.6|3625.8|3619.8|3625.8|3619.8|3625.6|3619.6|2
1644239850000|2022-02-07 13:17:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1644239870000|2022-02-07 13:17:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1644239880000|2022-02-07 13:18:00|3625.5|3619.5|3624.6|3618.6|3625.5|3619.5|3624.6|3618.6|5
1644239890000|2022-02-07 13:18:10|3624.9|3618.9|3625.8|3619.8|3626.1|3620.1|3624.9|3618.9|10
1644239900000|2022-02-07 13:18:20|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1644239910000|2022-02-07 13:18:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1644239920000|2022-02-07 13:18:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1644239930000|2022-02-07 13:18:50|3626|3620|3626|3620|3626.3|3620.3|3626|3620|3
1644239940000|2022-02-07 13:19:00|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1644239960000|2022-02-07 13:19:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1644239970000|2022-02-07 13:19:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1644239980000|2022-02-07 13:19:40|3627.1|3621.1|3626.8|3620.8|3627.1|3621.1|3626.8|3620.8|4
1644239990000|2022-02-07 13:19:50|3627|3621|3627|3621|3627|3621|3627|3621|1
1644240000000|2022-02-07 13:20:00|3626.3|3620.3|3626.4|3620.4|3626.8|3620.8|3626.3|3620.3|5
1644240010000|2022-02-07 13:20:10|3626.5|3620.5|3626.6|3620.6|3626.6|3620.6|3625.4|3619.4|3
1644240020000|2022-02-07 13:20:20|3626.9|3620.9|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1644240030000|2022-02-07 13:20:30|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1644240050000|2022-02-07 13:20:50|3626.8|3620.8|3627.3|3621.3|3627.5|3621.5|3626.8|3620.8|5
1644240060000|2022-02-07 13:21:00|3627|3621|3626.8|3620.8|3627|3621|3626.5|3620.5|6
1644240070000|2022-02-07 13:21:10|3627|3621|3626.8|3620.8|3627|3621|3626.3|3620.3|4
1644240080000|2022-02-07 13:21:20|3627|3621|3627.5|3621.5|3627.5|3621.5|3626.9|3620.9|3
1644240090000|2022-02-07 13:21:30|3627.8|3621.8|3627.5|3621.5|3627.9|3621.9|3627.3|3621.3|5
1644240100000|2022-02-07 13:21:40|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.1|3621.1|4
1644240110000|2022-02-07 13:21:50|3627|3621|3627|3621|3627.3|3621.3|3627|3621|3
1644240120000|2022-02-07 13:22:00|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|4
1644240130000|2022-02-07 13:22:10|3627.1|3621.1|3627.3|3621.3|3627.5|3621.5|3627|3621|6
1644240140000|2022-02-07 13:22:20|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644240150000|2022-02-07 13:22:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1644240170000|2022-02-07 13:22:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1644240180000|2022-02-07 13:23:00|3628.5|3622.5|3628.1|3622.1|3628.5|3622.5|3628.1|3622.1|3
1644240190000|2022-02-07 13:23:10|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1644240200000|2022-02-07 13:23:20|3628|3622|3628.4|3622.4|3628.4|3622.4|3628|3622|3
1644240210000|2022-02-07 13:23:30|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|2
1644240220000|2022-02-07 13:23:40|3628.9|3622.9|3628.3|3622.3|3628.9|3622.9|3628|3622|6
1644240230000|2022-02-07 13:23:50|3628|3622|3628.3|3622.3|3628.9|3622.9|3628|3622|4
1644240240000|2022-02-07 13:24:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1644240270000|2022-02-07 13:24:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1644240300000|2022-02-07 13:25:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644240310000|2022-02-07 13:25:10|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|4
1644240330000|2022-02-07 13:25:30|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|3
1644240340000|2022-02-07 13:25:40|3629.8|3623.8|3631|3625|3631|3625|3629.8|3623.8|11
1644240350000|2022-02-07 13:25:50|3631.3|3625.3|3632.3|3626.3|3632.3|3626.3|3631.3|3625.3|4
1644240360000|2022-02-07 13:26:00|3632|3626|3631|3625|3632|3626|3630.3|3624.3|9
1644240370000|2022-02-07 13:26:10|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|5
1644240380000|2022-02-07 13:26:20|3631.5|3625.5|3631.8|3625.8|3632|3626|3631|3625|9
1644240390000|2022-02-07 13:26:30|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3630.9|3624.9|5
1644240400000|2022-02-07 13:26:40|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|4
1644240410000|2022-02-07 13:26:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1644240420000|2022-02-07 13:27:00|3630.5|3624.5|3630.3|3624.3|3630.8|3624.8|3630|3624|8
1644240430000|2022-02-07 13:27:10|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630|3624|4
1644240440000|2022-02-07 13:27:20|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1644240450000|2022-02-07 13:27:30|3629.8|3623.8|3630.3|3624.3|3630.5|3624.5|3629.8|3623.8|4
1644240460000|2022-02-07 13:27:40|3630.5|3624.5|3630.9|3624.9|3630.9|3624.9|3630.5|3624.5|2
1644240470000|2022-02-07 13:27:50|3630.5|3624.5|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|6
1644240480000|2022-02-07 13:28:00|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|3
1644240490000|2022-02-07 13:28:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1644240500000|2022-02-07 13:28:20|3630.4|3624.4|3630.3|3624.3|3630.4|3624.4|3630.1|3624.1|3
1644240520000|2022-02-07 13:28:40|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|3
1644240530000|2022-02-07 13:28:50|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1644240540000|2022-02-07 13:29:00|3631.5|3625.5|3631.3|3625.3|3632|3626|3631.3|3625.3|3
1644240550000|2022-02-07 13:29:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644240570000|2022-02-07 13:29:30|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.8|3625.8|3
1644240580000|2022-02-07 13:29:40|3632|3626|3632|3626|3632|3626|3631.8|3625.8|3
1644240590000|2022-02-07 13:29:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1644240600000|2022-02-07 13:30:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644240610000|2022-02-07 13:30:10|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|7
1644240620000|2022-02-07 13:30:20|3631.1|3625.1|3631.1|3625.1|3631.3|3625.3|3631.1|3625.1|3
1644240640000|2022-02-07 13:30:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644240650000|2022-02-07 13:30:50|3632|3626|3631.5|3625.5|3632.5|3626.5|3631.5|3625.5|6
1644240660000|2022-02-07 13:31:00|3631.8|3625.8|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|5
1644240670000|2022-02-07 13:31:10|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|4
1644240680000|2022-02-07 13:31:20|3632|3626|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|4
1644240690000|2022-02-07 13:31:30|3631.3|3625.3|3630.3|3624.3|3631.3|3625.3|3630.3|3624.3|5
1644240700000|2022-02-07 13:31:40|3630.5|3624.5|3631.5|3625.5|3631.9|3625.9|3630.5|3624.5|6
1644240710000|2022-02-07 13:31:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1644240720000|2022-02-07 13:32:00|3632|3626|3632|3626|3632.6|3626.6|3632|3626|4
1644240730000|2022-02-07 13:32:10|3632.3|3626.3|3634.1|3628.1|3634.1|3628.1|3632.3|3626.3|6
1644240750000|2022-02-07 13:32:30|3633.9|3627.9|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|4
1644240760000|2022-02-07 13:32:40|3633.9|3627.9|3634.6|3628.6|3634.9|3628.9|3633.9|3627.9|5
1644240770000|2022-02-07 13:32:50|3634.9|3628.9|3635.1|3629.1|3635.8|3629.8|3634.9|3628.9|5
1644240780000|2022-02-07 13:33:00|3635.4|3629.4|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|3
1644240790000|2022-02-07 13:33:10|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644240800000|2022-02-07 13:33:20|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1644240810000|2022-02-07 13:33:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1644240820000|2022-02-07 13:33:40|3635.1|3629.1|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|4
1644240830000|2022-02-07 13:33:50|3634.3|3628.3|3633.1|3627.1|3634.3|3628.3|3633.1|3627.1|4
1644240840000|2022-02-07 13:34:00|3632.9|3626.9|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|3
1644240850000|2022-02-07 13:34:10|3632.8|3626.8|3631.9|3625.9|3632.8|3626.8|3631.9|3625.9|5
1644240860000|2022-02-07 13:34:20|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|3
1644240870000|2022-02-07 13:34:30|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1644240880000|2022-02-07 13:34:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644240890000|2022-02-07 13:34:50|3632.3|3626.3|3631.9|3625.9|3632.3|3626.3|3631.9|3625.9|2
1644240900000|2022-02-07 13:35:00|3632.1|3626.1|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|5
1644240920000|2022-02-07 13:35:20|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|4
1644240930000|2022-02-07 13:35:30|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|3
1644240940000|2022-02-07 13:35:40|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1644240950000|2022-02-07 13:35:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|4
1644240960000|2022-02-07 13:36:00|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|4
1644240970000|2022-02-07 13:36:10|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|4
1644240980000|2022-02-07 13:36:20|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1644241000000|2022-02-07 13:36:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1644241010000|2022-02-07 13:36:50|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|3
1644241020000|2022-02-07 13:37:00|3633.5|3627.5|3634|3628|3634|3628|3632.8|3626.8|7
1644241040000|2022-02-07 13:37:20|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.8|3627.8|5
1644241050000|2022-02-07 13:37:30|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|3
1644241070000|2022-02-07 13:37:50|3633.3|3627.3|3632.9|3626.9|3633.3|3627.3|3632.9|3626.9|3
1644241080000|2022-02-07 13:38:00|3633|3627|3632.8|3626.8|3633|3627|3632.5|3626.5|4
1644241090000|2022-02-07 13:38:10|3633|3627|3632.9|3626.9|3633|3627|3632.8|3626.8|3
1644241100000|2022-02-07 13:38:20|3632.8|3626.8|3633.1|3627.1|3633.1|3627.1|3632.8|3626.8|3
1644241110000|2022-02-07 13:38:30|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|4
1644241120000|2022-02-07 13:38:40|3633.6|3627.6|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|4
1644241130000|2022-02-07 13:38:50|3633.1|3627.1|3633.3|3627.3|3633.3|3627.3|3633|3627|5
1644241140000|2022-02-07 13:39:00|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.8|3626.8|6
1644241150000|2022-02-07 13:39:10|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1644241160000|2022-02-07 13:39:20|3633.3|3627.3|3633.4|3627.4|3633.5|3627.5|3633.3|3627.3|6
1644241170000|2022-02-07 13:39:30|3633|3627|3634.3|3628.3|3634.3|3628.3|3633|3627|4
1644241180000|2022-02-07 13:39:40|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1644241190000|2022-02-07 13:39:50|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634|3628|5
1644241200000|2022-02-07 13:40:00|3634|3628|3633.8|3627.8|3634|3628|3633.3|3627.3|6
1644241210000|2022-02-07 13:40:10|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1644241220000|2022-02-07 13:40:20|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.5|3627.5|5
1644241230000|2022-02-07 13:40:30|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1644241240000|2022-02-07 13:40:40|3632.8|3626.8|3633.5|3627.5|3633.8|3627.8|3632.8|3626.8|9
1644241250000|2022-02-07 13:40:50|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.5|3627.5|6
1644241260000|2022-02-07 13:41:00|3634|3628|3634.3|3628.3|3634.4|3628.4|3634|3628|5
1644241270000|2022-02-07 13:41:10|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|2
1644241280000|2022-02-07 13:41:20|3635|3629|3635|3629|3636|3630|3634.8|3628.8|6
1644241290000|2022-02-07 13:41:30|3635.9|3629.9|3635.5|3629.5|3635.9|3629.9|3635.3|3629.3|5
1644241300000|2022-02-07 13:41:40|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|6
1644241310000|2022-02-07 13:41:50|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|2
1644241320000|2022-02-07 13:42:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644241330000|2022-02-07 13:42:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644241340000|2022-02-07 13:42:20|3636.3|3630.3|3636|3630|3636.5|3630.5|3636|3630|6
1644241360000|2022-02-07 13:42:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644241380000|2022-02-07 13:43:00|3636.8|3630.8|3636.8|3630.8|3636.9|3630.9|3636.8|3630.8|3
1644241390000|2022-02-07 13:43:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644241420000|2022-02-07 13:43:40|3636.5|3630.5|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|4
1644241440000|2022-02-07 13:44:00|3637.3|3631.3|3638|3632|3638|3632|3637|3631|5
1644241450000|2022-02-07 13:44:10|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|4
1644241460000|2022-02-07 13:44:20|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1644241470000|2022-02-07 13:44:30|3638|3632|3638|3632|3638.6|3632.6|3638|3632|3
1644241480000|2022-02-07 13:44:40|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3638|3632|5
1644241490000|2022-02-07 13:44:50|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|2
1644241500000|2022-02-07 13:45:00|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644241510000|2022-02-07 13:45:10|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|3
1644241530000|2022-02-07 13:45:30|3638.4|3632.4|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|7
1644241540000|2022-02-07 13:45:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644241550000|2022-02-07 13:45:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644241560000|2022-02-07 13:46:00|3639.3|3633.3|3639.4|3633.4|3639.4|3633.4|3639.3|3633.3|2
1644241570000|2022-02-07 13:46:10|3639.8|3633.8|3641.6|3635.6|3641.6|3635.6|3639.8|3633.8|4
1644241580000|2022-02-07 13:46:20|3641.8|3635.8|3649.3|3643.3|3649.3|3643.3|3641.8|3635.8|10
1644241590000|2022-02-07 13:46:30|3648.4|3642.4|3647.9|3641.9|3648.5|3642.5|3647.9|3641.9|7
1644241600000|2022-02-07 13:46:40|3647.6|3641.6|3649.6|3643.6|3649.6|3643.6|3647.6|3641.6|5
1644241610000|2022-02-07 13:46:50|3650.1|3644.1|3651.4|3645.4|3651.6|3645.6|3649.9|3643.9|12
1644241620000|2022-02-07 13:47:00|3649.1|3643.1|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|6
1644241630000|2022-02-07 13:47:10|3649.3|3643.3|3648.4|3642.4|3649.3|3643.3|3648.4|3642.4|3
1644241640000|2022-02-07 13:47:20|3647|3641|3648.1|3642.1|3648.3|3642.3|3647|3641|5
1644241650000|2022-02-07 13:47:30|3647.9|3641.9|3646.6|3640.6|3647.9|3641.9|3646.6|3640.6|4
1644241660000|2022-02-07 13:47:40|3647.1|3641.1|3647.5|3641.5|3647.9|3641.9|3647.1|3641.1|6
1644241670000|2022-02-07 13:47:50|3647|3641|3646.3|3640.3|3647|3641|3646.1|3640.1|5
1644241680000|2022-02-07 13:48:00|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1644241700000|2022-02-07 13:48:20|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|4
1644241720000|2022-02-07 13:48:40|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1644241730000|2022-02-07 13:48:50|3646.9|3640.9|3647|3641|3647|3641|3646.9|3640.9|2
1644241740000|2022-02-07 13:49:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644241750000|2022-02-07 13:49:10|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|6
1644241760000|2022-02-07 13:49:20|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644241770000|2022-02-07 13:49:30|3646.6|3640.6|3647.5|3641.5|3647.5|3641.5|3646.6|3640.6|4
1644241780000|2022-02-07 13:49:40|3647.8|3641.8|3646.8|3640.8|3647.8|3641.8|3646.8|3640.8|4
1644241790000|2022-02-07 13:49:50|3646.6|3640.6|3647.3|3641.3|3647.3|3641.3|3646.6|3640.6|3
1644241800000|2022-02-07 13:50:00|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1644241810000|2022-02-07 13:50:10|3646.5|3640.5|3646|3640|3646.9|3640.9|3646|3640|5
1644241820000|2022-02-07 13:50:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1644241830000|2022-02-07 13:50:30|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|3
1644241840000|2022-02-07 13:50:40|3646.3|3640.3|3647.9|3641.9|3647.9|3641.9|3646.3|3640.3|4
1644241860000|2022-02-07 13:51:00|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1644241870000|2022-02-07 13:51:10|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|4
1644241880000|2022-02-07 13:51:20|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|3
1644241890000|2022-02-07 13:51:30|3647|3641|3647|3641|3647.3|3641.3|3647|3641|3
1644241900000|2022-02-07 13:51:40|3646.6|3640.6|3646.5|3640.5|3646.9|3640.9|3646.5|3640.5|3
1644241910000|2022-02-07 13:51:50|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.1|3639.1|4
1644241920000|2022-02-07 13:52:00|3646.3|3640.3|3645.6|3639.6|3646.5|3640.5|3645.6|3639.6|8
1644241930000|2022-02-07 13:52:10|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644241940000|2022-02-07 13:52:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644241960000|2022-02-07 13:52:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644241980000|2022-02-07 13:53:00|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|3
1644242000000|2022-02-07 13:53:20|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644242010000|2022-02-07 13:53:30|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644242030000|2022-02-07 13:53:50|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644242040000|2022-02-07 13:54:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644242050000|2022-02-07 13:54:10|3646.9|3640.9|3648|3642|3648|3642|3646.6|3640.6|7
1644242060000|2022-02-07 13:54:20|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644242070000|2022-02-07 13:54:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1644242080000|2022-02-07 13:54:40|3648|3642|3648|3642|3648|3642|3647.8|3641.8|3
1644242090000|2022-02-07 13:54:50|3648.3|3642.3|3649.6|3643.6|3649.6|3643.6|3648.3|3642.3|5
1644242100000|2022-02-07 13:55:00|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|3
1644242110000|2022-02-07 13:55:10|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3648.4|3642.4|5
1644242120000|2022-02-07 13:55:20|3649.4|3643.4|3650.1|3644.1|3650.1|3644.1|3649.4|3643.4|4
1644242130000|2022-02-07 13:55:30|3650.4|3644.4|3650.6|3644.6|3651.1|3645.1|3650.4|3644.4|5
1644242140000|2022-02-07 13:55:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644242150000|2022-02-07 13:55:50|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1644242160000|2022-02-07 13:56:00|3649.8|3643.8|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|7
1644242170000|2022-02-07 13:56:10|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.5|3642.5|6
1644242180000|2022-02-07 13:56:20|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1644242190000|2022-02-07 13:56:30|3649.3|3643.3|3649|3643|3649.5|3643.5|3649|3643|4
1644242200000|2022-02-07 13:56:40|3649.5|3643.5|3647|3641|3649.5|3643.5|3647|3641|6
1644242210000|2022-02-07 13:56:50|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|5
1644242220000|2022-02-07 13:57:00|3648|3642|3647.1|3641.1|3648.1|3642.1|3647.1|3641.1|6
1644242230000|2022-02-07 13:57:10|3646.9|3640.9|3645.8|3639.8|3646.9|3640.9|3645.8|3639.8|6
1644242240000|2022-02-07 13:57:20|3646|3640|3646.5|3640.5|3646.8|3640.8|3646|3640|7
1644242250000|2022-02-07 13:57:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3645|3639|7
1644242260000|2022-02-07 13:57:40|3646.1|3640.1|3644.6|3638.6|3646.1|3640.1|3644.5|3638.5|6
1644242270000|2022-02-07 13:57:50|3645.3|3639.3|3644.8|3638.8|3646|3640|3644.5|3638.5|7
1644242280000|2022-02-07 13:58:00|3645|3639|3646|3640|3646.3|3640.3|3645|3639|4
1644242290000|2022-02-07 13:58:10|3646.3|3640.3|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|3
1644242300000|2022-02-07 13:58:20|3645.5|3639.5|3644.9|3638.9|3645.5|3639.5|3644.8|3638.8|5
1644242310000|2022-02-07 13:58:30|3645.1|3639.1|3644.5|3638.5|3645.1|3639.1|3644.3|3638.3|5
1644242330000|2022-02-07 13:58:50|3643.1|3637.1|3642.5|3636.5|3643.1|3637.1|3642.3|3636.3|5
1644242340000|2022-02-07 13:59:00|3642.8|3636.8|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|4
1644242350000|2022-02-07 13:59:10|3643|3637|3643|3637|3643|3637|3642.8|3636.8|5
1644242360000|2022-02-07 13:59:20|3643.3|3637.3|3643.8|3637.8|3644|3638|3643.3|3637.3|5
1644242370000|2022-02-07 13:59:30|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643|3637|5
1644242380000|2022-02-07 13:59:40|3643.5|3637.5|3643.4|3637.4|3643.5|3637.5|3643.3|3637.3|7
1644242390000|2022-02-07 13:59:50|3643.3|3637.3|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|8
1644242400000|2022-02-07 14:00:00|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.4|3635.4|7
1644242410000|2022-02-07 14:00:10|3641.9|3635.9|3640.8|3634.8|3641.9|3635.9|3640.8|3634.8|9
1644242420000|2022-02-07 14:00:20|3641.1|3635.1|3641.1|3635.1|3641.5|3635.5|3640.8|3634.8|5
1644242430000|2022-02-07 14:00:30|3640.9|3634.9|3640.8|3634.8|3640.9|3634.9|3640.8|3634.8|2
1644242450000|2022-02-07 14:00:50|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.5|3633.5|2
1644242460000|2022-02-07 14:01:00|3639.3|3633.3|3639|3633|3639.5|3633.5|3639|3633|6
1644242470000|2022-02-07 14:01:10|3638.6|3632.6|3639|3633|3639.4|3633.4|3638.6|3632.6|6
1644242480000|2022-02-07 14:01:20|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|4
1644242490000|2022-02-07 14:01:30|3638.3|3632.3|3638.5|3632.5|3638.9|3632.9|3638|3632|10
1644242500000|2022-02-07 14:01:40|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|3
1644242510000|2022-02-07 14:01:50|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1644242520000|2022-02-07 14:02:00|3637.6|3631.6|3639.1|3633.1|3639.1|3633.1|3637.6|3631.6|5
1644242530000|2022-02-07 14:02:10|3639.3|3633.3|3640|3634|3640.6|3634.6|3639.3|3633.3|5
1644242540000|2022-02-07 14:02:20|3640.1|3634.1|3640.4|3634.4|3640.6|3634.6|3640.1|3634.1|6
1644242550000|2022-02-07 14:02:30|3640.1|3634.1|3639.5|3633.5|3640.4|3634.4|3639.5|3633.5|5
1644242560000|2022-02-07 14:02:40|3639.8|3633.8|3639.3|3633.3|3640.4|3634.4|3639.3|3633.3|7
1644242570000|2022-02-07 14:02:50|3638.4|3632.4|3638.8|3632.8|3638.8|3632.8|3638.4|3632.4|4
1644242590000|2022-02-07 14:03:10|3639|3633|3639|3633|3639|3633|3639|3633|1
1644242600000|2022-02-07 14:03:20|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|3
1644242610000|2022-02-07 14:03:30|3639.4|3633.4|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1644242620000|2022-02-07 14:03:40|3639.3|3633.3|3638.6|3632.6|3639.3|3633.3|3638.6|3632.6|3
1644242630000|2022-02-07 14:03:50|3638.1|3632.1|3638.5|3632.5|3638.5|3632.5|3638.1|3632.1|2
1644242640000|2022-02-07 14:04:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|7
1644242650000|2022-02-07 14:04:10|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638|3632|4
1644242660000|2022-02-07 14:04:20|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.5|3631.5|4
1644242670000|2022-02-07 14:04:30|3638.6|3632.6|3640.3|3634.3|3640.3|3634.3|3638.6|3632.6|4
1644242680000|2022-02-07 14:04:40|3640|3634|3640|3634|3640|3634|3639.8|3633.8|3
1644242690000|2022-02-07 14:04:50|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1644242700000|2022-02-07 14:05:00|3639.9|3633.9|3640|3634|3640|3634|3639.6|3633.6|3
1644242710000|2022-02-07 14:05:10|3640.1|3634.1|3640.3|3634.3|3640.5|3634.5|3640.1|3634.1|4
1644242720000|2022-02-07 14:05:20|3640.4|3634.4|3640.9|3634.9|3641.1|3635.1|3640.4|3634.4|7
1644242730000|2022-02-07 14:05:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|3
1644242740000|2022-02-07 14:05:40|3641.8|3635.8|3641.1|3635.1|3641.8|3635.8|3641|3635|6
1644242750000|2022-02-07 14:05:50|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|3
1644242760000|2022-02-07 14:06:00|3641.3|3635.3|3641.1|3635.1|3641.3|3635.3|3641.1|3635.1|2
1644242770000|2022-02-07 14:06:10|3641|3635|3640.1|3634.1|3641|3635|3639.9|3633.9|8
1644242790000|2022-02-07 14:06:30|3640.4|3634.4|3641|3635|3641|3635|3640.4|3634.4|4
1644242800000|2022-02-07 14:06:40|3640.8|3634.8|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|7
1644242810000|2022-02-07 14:06:50|3640.5|3634.5|3640.4|3634.4|3640.5|3634.5|3640.4|3634.4|2
1644242820000|2022-02-07 14:07:00|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|5
1644242830000|2022-02-07 14:07:10|3641.1|3635.1|3640|3634|3641.1|3635.1|3640|3634|5
1644242840000|2022-02-07 14:07:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|3
1644242850000|2022-02-07 14:07:30|3640.1|3634.1|3640.3|3634.3|3640.3|3634.3|3640.1|3634.1|2
1644242860000|2022-02-07 14:07:40|3640.1|3634.1|3639.8|3633.8|3640.1|3634.1|3639.5|3633.5|4
1644242870000|2022-02-07 14:07:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1644242880000|2022-02-07 14:08:00|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1644242890000|2022-02-07 14:08:10|3639.1|3633.1|3638.5|3632.5|3639.1|3633.1|3638.3|3632.3|5
1644242900000|2022-02-07 14:08:20|3638.3|3632.3|3637.1|3631.1|3638.3|3632.3|3637.1|3631.1|5
1644242920000|2022-02-07 14:08:40|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1644242940000|2022-02-07 14:09:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644242950000|2022-02-07 14:09:10|3636.8|3630.8|3636.8|3630.8|3637.1|3631.1|3636.4|3630.4|5
1644242960000|2022-02-07 14:09:20|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|4
1644242970000|2022-02-07 14:09:30|3636|3630|3635|3629|3636.3|3630.3|3635|3629|6
1644242980000|2022-02-07 14:09:40|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|2
1644243000000|2022-02-07 14:10:00|3635.6|3629.6|3635.6|3629.6|3636.5|3630.5|3635.6|3629.6|9
1644243010000|2022-02-07 14:10:10|3635.4|3629.4|3635.8|3629.8|3636.3|3630.3|3635.4|3629.4|6
1644243020000|2022-02-07 14:10:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644243030000|2022-02-07 14:10:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1644243040000|2022-02-07 14:10:40|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|4
1644243050000|2022-02-07 14:10:50|3634.3|3628.3|3634.4|3628.4|3635.1|3629.1|3634|3628|5
1644243060000|2022-02-07 14:11:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644243070000|2022-02-07 14:11:10|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|2
1644243080000|2022-02-07 14:11:20|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644243100000|2022-02-07 14:11:40|3634.6|3628.6|3633.8|3627.8|3634.8|3628.8|3633.5|3627.5|11
1644243120000|2022-02-07 14:12:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1644243130000|2022-02-07 14:12:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644243140000|2022-02-07 14:12:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1644243150000|2022-02-07 14:12:30|3634.1|3628.1|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|4
1644243170000|2022-02-07 14:12:50|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|3
1644243180000|2022-02-07 14:13:00|3634.6|3628.6|3634.5|3628.5|3634.6|3628.6|3634.4|3628.4|4
1644243200000|2022-02-07 14:13:20|3634.3|3628.3|3634.1|3628.1|3634.3|3628.3|3633.5|3627.5|8
1644243210000|2022-02-07 14:13:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|3
1644243220000|2022-02-07 14:13:40|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|3
1644243230000|2022-02-07 14:13:50|3633|3627|3633.6|3627.6|3633.9|3627.9|3633|3627|3
1644243240000|2022-02-07 14:14:00|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1644243250000|2022-02-07 14:14:10|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1644243260000|2022-02-07 14:14:20|3634.3|3628.3|3634.1|3628.1|3634.5|3628.5|3634|3628|5
1644243280000|2022-02-07 14:14:40|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|2
1644243290000|2022-02-07 14:14:50|3634.1|3628.1|3634.3|3628.3|3634.3|3628.3|3634.1|3628.1|2
1644243300000|2022-02-07 14:15:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644243310000|2022-02-07 14:15:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3633.5|3627.5|5
1644243320000|2022-02-07 14:15:20|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|3
1644243330000|2022-02-07 14:15:30|3634.9|3628.9|3635.3|3629.3|3635.3|3629.3|3634.9|3628.9|4
1644243340000|2022-02-07 14:15:40|3635.1|3629.1|3634.5|3628.5|3635.1|3629.1|3634.1|3628.1|4
1644243360000|2022-02-07 14:16:00|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|4
1644243370000|2022-02-07 14:16:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644243380000|2022-02-07 14:16:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644243390000|2022-02-07 14:16:30|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644243400000|2022-02-07 14:16:40|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1644243410000|2022-02-07 14:16:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644243420000|2022-02-07 14:17:00|3635.4|3629.4|3635.3|3629.3|3635.4|3629.4|3634.8|3628.8|4
1644243430000|2022-02-07 14:17:10|3635.5|3629.5|3636.4|3630.4|3636.4|3630.4|3635.5|3629.5|3
1644243440000|2022-02-07 14:17:20|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.3|3629.3|7
1644243450000|2022-02-07 14:17:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1644243460000|2022-02-07 14:17:40|3636.3|3630.3|3636|3630|3636.8|3630.8|3636|3630|4
1644243470000|2022-02-07 14:17:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644243500000|2022-02-07 14:18:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644243510000|2022-02-07 14:18:30|3636.1|3630.1|3635.8|3629.8|3636.1|3630.1|3635.8|3629.8|2
1644243540000|2022-02-07 14:19:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644243550000|2022-02-07 14:19:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1644243560000|2022-02-07 14:19:20|3636.5|3630.5|3637.5|3631.5|3637.8|3631.8|3636.5|3630.5|7
1644243570000|2022-02-07 14:19:30|3636.9|3630.9|3637.3|3631.3|3637.5|3631.5|3636.6|3630.6|6
1644243580000|2022-02-07 14:19:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644243600000|2022-02-07 14:20:00|3637|3631|3637.9|3631.9|3637.9|3631.9|3637|3631|5
1644243610000|2022-02-07 14:20:10|3637|3631|3637.4|3631.4|3637.4|3631.4|3636.8|3630.8|4
1644243620000|2022-02-07 14:20:20|3637.1|3631.1|3637.3|3631.3|3637.5|3631.5|3637.1|3631.1|4
1644243640000|2022-02-07 14:20:40|3637.1|3631.1|3636.5|3630.5|3637.1|3631.1|3636.4|3630.4|4
1644243660000|2022-02-07 14:21:00|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1644243680000|2022-02-07 14:21:20|3635.5|3629.5|3635.5|3629.5|3635.6|3629.6|3635.5|3629.5|3
1644243690000|2022-02-07 14:21:30|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|2
1644243700000|2022-02-07 14:21:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|3
1644243710000|2022-02-07 14:21:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1644243730000|2022-02-07 14:22:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644243740000|2022-02-07 14:22:20|3634|3628|3634.8|3628.8|3634.8|3628.8|3634|3628|4
1644243770000|2022-02-07 14:22:50|3634.5|3628.5|3634.1|3628.1|3634.5|3628.5|3634|3628|3
1644243780000|2022-02-07 14:23:00|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1644243790000|2022-02-07 14:23:10|3634.8|3628.8|3635|3629|3635.8|3629.8|3634.8|3628.8|18
1644243800000|2022-02-07 14:23:20|3634.8|3628.8|3634.1|3628.1|3634.8|3628.8|3633.5|3627.5|6
1644243840000|2022-02-07 14:24:00|3634.3|3628.3|3634.1|3628.1|3634.3|3628.3|3634.1|3628.1|2
1644243850000|2022-02-07 14:24:10|3634|3628|3634.1|3628.1|3634.1|3628.1|3634|3628|2
1644243860000|2022-02-07 14:24:20|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644243870000|2022-02-07 14:24:30|3633.6|3627.6|3633.8|3627.8|3633.8|3627.8|3633|3627|6
1644243910000|2022-02-07 14:25:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1644243940000|2022-02-07 14:25:40|3633.4|3627.4|3633.3|3627.3|3633.4|3627.4|3633.3|3627.3|2
1644243950000|2022-02-07 14:25:50|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|4
1644243980000|2022-02-07 14:26:20|3633.4|3627.4|3633.8|3627.8|3633.8|3627.8|3633.4|3627.4|2
1644244010000|2022-02-07 14:26:50|3634.4|3628.4|3634.6|3628.6|3635.4|3629.4|3634.4|3628.4|6
1644244020000|2022-02-07 14:27:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1644244060000|2022-02-07 14:27:40|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|5
1644244070000|2022-02-07 14:27:50|3635|3629|3635|3629|3635.4|3629.4|3635|3629|5
1644244080000|2022-02-07 14:28:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644244120000|2022-02-07 14:28:40|3634.5|3628.5|3634.1|3628.1|3634.5|3628.5|3634.1|3628.1|2
1644244130000|2022-02-07 14:28:50|3634.3|3628.3|3634.4|3628.4|3634.9|3628.9|3634|3628|5
1644244140000|2022-02-07 14:29:00|3634.5|3628.5|3634.6|3628.6|3634.6|3628.6|3634.5|3628.5|2
1644244150000|2022-02-07 14:29:10|3634.9|3628.9|3633.9|3627.9|3634.9|3628.9|3633.9|3627.9|5
1644244160000|2022-02-07 14:29:20|3634|3628|3633.8|3627.8|3634.1|3628.1|3633.5|3627.5|6
1644244170000|2022-02-07 14:29:30|3633.9|3627.9|3634.6|3628.6|3634.6|3628.6|3633.9|3627.9|3
1644244200000|2022-02-07 14:30:00|3634.9|3628.9|3634.4|3628.4|3635|3629|3634.4|3628.4|5
1644244210000|2022-02-07 14:30:10|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|5
1644244220000|2022-02-07 14:30:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.4|3627.4|5
1644244230000|2022-02-07 14:30:30|3633.4|3627.4|3633.9|3627.9|3634.4|3628.4|3633.4|3627.4|6
1644244240000|2022-02-07 14:30:40|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1644244250000|2022-02-07 14:30:50|3633.3|3627.3|3633.1|3627.1|3633.3|3627.3|3633.1|3627.1|2
1644244260000|2022-02-07 14:31:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644244270000|2022-02-07 14:31:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644244280000|2022-02-07 14:31:20|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1644244290000|2022-02-07 14:31:30|3632.9|3626.9|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|4
1644244320000|2022-02-07 14:32:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|3
1644244330000|2022-02-07 14:32:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644244360000|2022-02-07 14:32:40|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|2
1644244370000|2022-02-07 14:32:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644244380000|2022-02-07 14:33:00|3634.8|3628.8|3634.6|3628.6|3634.8|3628.8|3634.4|3628.4|3
1644244400000|2022-02-07 14:33:20|3634.9|3628.9|3636.1|3630.1|3636.1|3630.1|3634.9|3628.9|5
1644244410000|2022-02-07 14:33:30|3636.3|3630.3|3635|3629|3636.3|3630.3|3634.6|3628.6|7
1644244420000|2022-02-07 14:33:40|3635.3|3629.3|3634.9|3628.9|3635.3|3629.3|3634.9|3628.9|3
1644244430000|2022-02-07 14:33:50|3635.1|3629.1|3635.9|3629.9|3635.9|3629.9|3635.1|3629.1|3
1644244440000|2022-02-07 14:34:00|3635.6|3629.6|3635.6|3629.6|3636|3630|3635.6|3629.6|4
1644244450000|2022-02-07 14:34:10|3635.4|3629.4|3635.8|3629.8|3635.8|3629.8|3635|3629|6
1644244470000|2022-02-07 14:34:30|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644244480000|2022-02-07 14:34:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1644244490000|2022-02-07 14:34:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644244500000|2022-02-07 14:35:00|3635.8|3629.8|3636.8|3630.8|3637.1|3631.1|3635.6|3629.6|8
1644244510000|2022-02-07 14:35:10|3636.4|3630.4|3636.3|3630.3|3636.4|3630.4|3636.3|3630.3|2
1644244520000|2022-02-07 14:35:20|3636|3630|3637.1|3631.1|3637.1|3631.1|3636|3630|7
1644244530000|2022-02-07 14:35:30|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|3
1644244540000|2022-02-07 14:35:40|3637.1|3631.1|3636.5|3630.5|3637.1|3631.1|3636.5|3630.5|4
1644244560000|2022-02-07 14:36:00|3636.8|3630.8|3637|3631|3637.1|3631.1|3636.8|3630.8|6
1644244570000|2022-02-07 14:36:10|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1644244580000|2022-02-07 14:36:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644244590000|2022-02-07 14:36:30|3636.3|3630.3|3636.8|3630.8|3636.8|3630.8|3636.3|3630.3|3
1644244600000|2022-02-07 14:36:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|5
1644244610000|2022-02-07 14:36:50|3636.3|3630.3|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|7
1644244620000|2022-02-07 14:37:00|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1644244630000|2022-02-07 14:37:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644244640000|2022-02-07 14:37:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644244660000|2022-02-07 14:37:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1644244680000|2022-02-07 14:38:00|3637.3|3631.3|3638.3|3632.3|3638.5|3632.5|3637.3|3631.3|6
1644244710000|2022-02-07 14:38:30|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1644244720000|2022-02-07 14:38:40|3639.3|3633.3|3640.1|3634.1|3641|3635|3639.3|3633.3|6
1644244730000|2022-02-07 14:38:50|3640.6|3634.6|3640.5|3634.5|3640.6|3634.6|3640.3|3634.3|4
1644244740000|2022-02-07 14:39:00|3640.6|3634.6|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|5
1644244750000|2022-02-07 14:39:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1644244770000|2022-02-07 14:39:30|3640.4|3634.4|3641.4|3635.4|3641.6|3635.6|3640|3634|6
1644244780000|2022-02-07 14:39:40|3641.1|3635.1|3641|3635|3641.8|3635.8|3640.9|3634.9|6
1644244790000|2022-02-07 14:39:50|3641.1|3635.1|3640.8|3634.8|3642|3636|3640.8|3634.8|6
1644244800000|2022-02-07 14:40:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640|3634|5
1644244810000|2022-02-07 14:40:10|3640|3634|3640|3634|3640.3|3634.3|3640|3634|5
1644244820000|2022-02-07 14:40:20|3639.9|3633.9|3638.8|3632.8|3639.9|3633.9|3638.8|3632.8|3
1644244830000|2022-02-07 14:40:30|3639.3|3633.3|3638|3632|3639.5|3633.5|3638|3632|9
1644244840000|2022-02-07 14:40:40|3637.8|3631.8|3636.8|3630.8|3637.9|3631.9|3636.5|3630.5|10
1644244850000|2022-02-07 14:40:50|3637|3631|3637.4|3631.4|3637.6|3631.6|3637|3631|3
1644244860000|2022-02-07 14:41:00|3637.1|3631.1|3636.5|3630.5|3637.9|3631.9|3636.5|3630.5|6
1644244870000|2022-02-07 14:41:10|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636|3630|4
1644244880000|2022-02-07 14:41:20|3637.3|3631.3|3636.5|3630.5|3637.3|3631.3|3636.4|3630.4|3
1644244890000|2022-02-07 14:41:30|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.8|3630.8|3
1644244900000|2022-02-07 14:41:40|3636.5|3630.5|3637.8|3631.8|3637.8|3631.8|3636.5|3630.5|10
1644244910000|2022-02-07 14:41:50|3638.1|3632.1|3638|3632|3638.3|3632.3|3638|3632|4
1644244920000|2022-02-07 14:42:00|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.8|3631.8|3
1644244930000|2022-02-07 14:42:10|3637.4|3631.4|3636.5|3630.5|3637.4|3631.4|3636.5|3630.5|4
1644244950000|2022-02-07 14:42:30|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|3
1644244960000|2022-02-07 14:42:40|3636.4|3630.4|3636.3|3630.3|3636.4|3630.4|3636.3|3630.3|2
1644244970000|2022-02-07 14:42:50|3636|3630|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|7
1644244980000|2022-02-07 14:43:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1644244990000|2022-02-07 14:43:10|3635.8|3629.8|3635.5|3629.5|3636.3|3630.3|3635.3|3629.3|5
1644245000000|2022-02-07 14:43:20|3635.6|3629.6|3636.3|3630.3|3636.3|3630.3|3635.6|3629.6|2
1644245020000|2022-02-07 14:43:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|2
1644245030000|2022-02-07 14:43:50|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644245040000|2022-02-07 14:44:00|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1644245060000|2022-02-07 14:44:20|3637.8|3631.8|3638|3632|3638.3|3632.3|3637.8|3631.8|4
1644245080000|2022-02-07 14:44:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644245090000|2022-02-07 14:44:50|3637.3|3631.3|3636|3630|3637.3|3631.3|3636|3630|6
1644245100000|2022-02-07 14:45:00|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644245110000|2022-02-07 14:45:10|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|4
1644245120000|2022-02-07 14:45:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|3
1644245130000|2022-02-07 14:45:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644245140000|2022-02-07 14:45:40|3637.6|3631.6|3638.5|3632.5|3638.8|3632.8|3637.6|3631.6|6
1644245160000|2022-02-07 14:46:00|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637|3631|6
1644245170000|2022-02-07 14:46:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644245180000|2022-02-07 14:46:20|3637.5|3631.5|3636.6|3630.6|3637.5|3631.5|3636.6|3630.6|4
1644245200000|2022-02-07 14:46:40|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1644245210000|2022-02-07 14:46:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644245220000|2022-02-07 14:47:00|3636.5|3630.5|3636|3630|3636.8|3630.8|3636|3630|5
1644245230000|2022-02-07 14:47:10|3636.5|3630.5|3636.4|3630.4|3636.5|3630.5|3636|3630|4
1644245240000|2022-02-07 14:47:20|3636.9|3630.9|3637|3631|3637|3631|3636.5|3630.5|4
1644245250000|2022-02-07 14:47:30|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.5|3629.5|8
1644245270000|2022-02-07 14:47:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1644245290000|2022-02-07 14:48:10|3635.9|3629.9|3633|3627|3635.9|3629.9|3632.3|3626.3|11
1644245300000|2022-02-07 14:48:20|3632.9|3626.9|3631|3625|3632.9|3626.9|3631|3625|6
1644245310000|2022-02-07 14:48:30|3630.8|3624.8|3630.4|3624.4|3630.8|3624.8|3629.5|3623.5|8
1644245320000|2022-02-07 14:48:40|3630.6|3624.6|3630.5|3624.5|3630.8|3624.8|3630.4|3624.4|5
1644245330000|2022-02-07 14:48:50|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.5|3623.5|4
1644245340000|2022-02-07 14:49:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.6|3623.6|3
1644245360000|2022-02-07 14:49:20|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1644245370000|2022-02-07 14:49:30|3629.8|3623.8|3629.3|3623.3|3630|3624|3629.3|3623.3|6
1644245380000|2022-02-07 14:49:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644245390000|2022-02-07 14:49:50|3629.3|3623.3|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|5
1644245400000|2022-02-07 14:50:00|3629.4|3623.4|3629.8|3623.8|3629.9|3623.9|3629.4|3623.4|3
1644245410000|2022-02-07 14:50:10|3629.9|3623.9|3629.8|3623.8|3629.9|3623.9|3629.8|3623.8|2
1644245430000|2022-02-07 14:50:30|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|3
1644245440000|2022-02-07 14:50:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644245450000|2022-02-07 14:50:50|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|3
1644245460000|2022-02-07 14:51:00|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|4
1644245470000|2022-02-07 14:51:10|3631.3|3625.3|3632|3626|3632.3|3626.3|3631.3|3625.3|5
1644245480000|2022-02-07 14:51:20|3631.9|3625.9|3633|3627|3633.1|3627.1|3631.9|3625.9|3
1644245490000|2022-02-07 14:51:30|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|3
1644245500000|2022-02-07 14:51:40|3632.5|3626.5|3631|3625|3632.5|3626.5|3631|3625|5
1644245510000|2022-02-07 14:51:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1644245520000|2022-02-07 14:52:00|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|3
1644245530000|2022-02-07 14:52:10|3631|3625|3631|3625|3631|3625|3631|3625|1
1644245550000|2022-02-07 14:52:30|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1644245560000|2022-02-07 14:52:40|3631.5|3625.5|3629.3|3623.3|3631.5|3625.5|3629.3|3623.3|6
1644245570000|2022-02-07 14:52:50|3629.5|3623.5|3630.1|3624.1|3630.3|3624.3|3629.5|3623.5|4
1644245580000|2022-02-07 14:53:00|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|4
1644245590000|2022-02-07 14:53:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1644245610000|2022-02-07 14:53:30|3630.1|3624.1|3630.3|3624.3|3630.3|3624.3|3630.1|3624.1|2
1644245620000|2022-02-07 14:53:40|3630.6|3624.6|3631.3|3625.3|3631.3|3625.3|3630.6|3624.6|2
1644245630000|2022-02-07 14:53:50|3631|3625|3631|3625|3631|3625|3631|3625|1
1644245640000|2022-02-07 14:54:00|3630.8|3624.8|3630.4|3624.4|3630.8|3624.8|3630.4|3624.4|3
1644245650000|2022-02-07 14:54:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644245660000|2022-02-07 14:54:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644245690000|2022-02-07 14:54:50|3630.1|3624.1|3628.5|3622.5|3630.1|3624.1|3628.5|3622.5|2
1644245700000|2022-02-07 14:55:00|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|2
1644245710000|2022-02-07 14:55:10|3627.9|3621.9|3627.8|3621.8|3628.1|3622.1|3627.8|3621.8|4
1644245720000|2022-02-07 14:55:20|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1644245740000|2022-02-07 14:55:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628|3622|3
1644245750000|2022-02-07 14:55:50|3628|3622|3628|3622|3628.3|3622.3|3628|3622|3
1644245760000|2022-02-07 14:56:00|3627.8|3621.8|3625.8|3619.8|3627.8|3621.8|3625.3|3619.3|6
1644245770000|2022-02-07 14:56:10|3625.5|3619.5|3622.3|3616.3|3625.5|3619.5|3622.3|3616.3|8
1644245780000|2022-02-07 14:56:20|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|5
1644245800000|2022-02-07 14:56:40|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|7
1644245810000|2022-02-07 14:56:50|3620.5|3614.5|3621|3615|3621|3615|3620.3|3614.3|5
1644245820000|2022-02-07 14:57:00|3620.9|3614.9|3618.8|3612.8|3620.9|3614.9|3618.4|3612.4|12
1644245830000|2022-02-07 14:57:10|3618.4|3612.4|3617.5|3611.5|3618.8|3612.8|3617.3|3611.3|13
1644245840000|2022-02-07 14:57:20|3617.3|3611.3|3616.9|3610.9|3617.8|3611.8|3615.8|3609.8|12
1644245850000|2022-02-07 14:57:30|3616.6|3610.6|3617.3|3611.3|3618.5|3612.5|3616.6|3610.6|10
1644245860000|2022-02-07 14:57:40|3617.5|3611.5|3617.4|3611.4|3617.9|3611.9|3616.3|3610.3|11
1644245870000|2022-02-07 14:57:50|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|4
1644245880000|2022-02-07 14:58:00|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1644245890000|2022-02-07 14:58:10|3618|3612|3617.6|3611.6|3618|3612|3617.1|3611.1|5
1644245900000|2022-02-07 14:58:20|3618.3|3612.3|3619.5|3613.5|3619.5|3613.5|3618.3|3612.3|3
1644245910000|2022-02-07 14:58:30|3619|3613|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|9
1644245920000|2022-02-07 14:58:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644245930000|2022-02-07 14:58:50|3619.6|3613.6|3619.6|3613.6|3620.3|3614.3|3619.6|3613.6|3
1644245940000|2022-02-07 14:59:00|3620|3614|3620.5|3614.5|3620.8|3614.8|3619.4|3613.4|9
1644245950000|2022-02-07 14:59:10|3620.3|3614.3|3621.1|3615.1|3622.3|3616.3|3620.3|3614.3|12
1644245960000|2022-02-07 14:59:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1644245970000|2022-02-07 14:59:30|3622.3|3616.3|3623.3|3617.3|3623.3|3617.3|3622.3|3616.3|5
1644245980000|2022-02-07 14:59:40|3623|3617|3623.5|3617.5|3623.9|3617.9|3622.8|3616.8|10
1644245990000|2022-02-07 14:59:50|3624|3618|3624.6|3618.6|3624.9|3618.9|3623.9|3617.9|8
1644246000000|2022-02-07 15:00:00|3624.5|3618.5|3622|3616|3624.5|3618.5|3621.8|3615.8|12
1644246010000|2022-02-07 15:00:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1644246020000|2022-02-07 15:00:20|3622|3616|3624|3618|3624|3618|3622|3616|6
1644246030000|2022-02-07 15:00:30|3623.8|3617.8|3623|3617|3623.8|3617.8|3623|3617|2
1644246040000|2022-02-07 15:00:40|3623.8|3617.8|3623.5|3617.5|3623.9|3617.9|3623.4|3617.4|6
1644246050000|2022-02-07 15:00:50|3623.6|3617.6|3622.8|3616.8|3623.6|3617.6|3622.8|3616.8|4
1644246060000|2022-02-07 15:01:00|3622.3|3616.3|3621.6|3615.6|3622.3|3616.3|3621.6|3615.6|4
1644246070000|2022-02-07 15:01:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1644246090000|2022-02-07 15:01:30|3622.1|3616.1|3621.3|3615.3|3622.1|3616.1|3621.3|3615.3|5
1644246100000|2022-02-07 15:01:40|3620.4|3614.4|3620.3|3614.3|3620.8|3614.8|3620.1|3614.1|6
1644246120000|2022-02-07 15:02:00|3620.1|3614.1|3619.1|3613.1|3620.1|3614.1|3619.1|3613.1|4
1644246130000|2022-02-07 15:02:10|3619.6|3613.6|3618.8|3612.8|3619.6|3613.6|3618.6|3612.6|5
1644246140000|2022-02-07 15:02:20|3618.5|3612.5|3618.6|3612.6|3618.8|3612.8|3618.5|3612.5|3
1644246150000|2022-02-07 15:02:30|3618.4|3612.4|3618.3|3612.3|3618.6|3612.6|3618.1|3612.1|6
1644246160000|2022-02-07 15:02:40|3618.8|3612.8|3619.1|3613.1|3619.1|3613.1|3618.5|3612.5|7
1644246170000|2022-02-07 15:02:50|3619.3|3613.3|3619.3|3613.3|3619.4|3613.4|3619|3613|5
1644246180000|2022-02-07 15:03:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|4
1644246190000|2022-02-07 15:03:10|3619|3613|3619|3613|3619.1|3613.1|3619|3613|3
1644246210000|2022-02-07 15:03:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1644246220000|2022-02-07 15:03:40|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|3
1644246230000|2022-02-07 15:03:50|3618.8|3612.8|3618.8|3612.8|3619.3|3613.3|3618.4|3612.4|7
1644246240000|2022-02-07 15:04:00|3618.6|3612.6|3621.5|3615.5|3621.5|3615.5|3618.6|3612.6|6
1644246250000|2022-02-07 15:04:10|3621.9|3615.9|3622.3|3616.3|3622.3|3616.3|3621.9|3615.9|3
1644246260000|2022-02-07 15:04:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1644246270000|2022-02-07 15:04:30|3622.3|3616.3|3622.1|3616.1|3622.3|3616.3|3622.1|3616.1|2
1644246280000|2022-02-07 15:04:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1644246290000|2022-02-07 15:04:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.5|3615.5|5
1644246300000|2022-02-07 15:05:00|3622.4|3616.4|3622.5|3616.5|3622.5|3616.5|3622|3616|3
1644246310000|2022-02-07 15:05:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1644246320000|2022-02-07 15:05:20|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1644246330000|2022-02-07 15:05:30|3623.1|3617.1|3623.1|3617.1|3623.3|3617.3|3623.1|3617.1|3
1644246340000|2022-02-07 15:05:40|3623.3|3617.3|3623.1|3617.1|3623.3|3617.3|3622.9|3616.9|4
1644246360000|2022-02-07 15:06:00|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644246390000|2022-02-07 15:06:30|3623.1|3617.1|3621.5|3615.5|3623.1|3617.1|3621.5|3615.5|5
1644246400000|2022-02-07 15:06:40|3621.4|3615.4|3621.5|3615.5|3621.5|3615.5|3621|3615|5
1644246430000|2022-02-07 15:07:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644246440000|2022-02-07 15:07:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1644246450000|2022-02-07 15:07:30|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644246460000|2022-02-07 15:07:40|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1644246470000|2022-02-07 15:07:50|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1644246480000|2022-02-07 15:08:00|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1644246490000|2022-02-07 15:08:10|3620.8|3614.8|3620.9|3614.9|3621|3615|3620.8|3614.8|3
1644246510000|2022-02-07 15:08:30|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.1|3614.1|5
1644246520000|2022-02-07 15:08:40|3620.6|3614.6|3620.4|3614.4|3620.8|3614.8|3620.4|3614.4|3
1644246540000|2022-02-07 15:09:00|3620.1|3614.1|3619.5|3613.5|3620.1|3614.1|3619.5|3613.5|3
1644246560000|2022-02-07 15:09:20|3619.8|3613.8|3621|3615|3621|3615|3619.8|3613.8|4
1644246570000|2022-02-07 15:09:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1644246580000|2022-02-07 15:09:40|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|3
1644246600000|2022-02-07 15:10:00|3622.4|3616.4|3620.3|3614.3|3622.4|3616.4|3619.6|3613.6|12
1644246610000|2022-02-07 15:10:10|3620|3614|3619.4|3613.4|3620|3614|3619.4|3613.4|3
1644246620000|2022-02-07 15:10:20|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644246640000|2022-02-07 15:10:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644246650000|2022-02-07 15:10:50|3619.3|3613.3|3618.8|3612.8|3620.5|3614.5|3618.8|3612.8|8
1644246660000|2022-02-07 15:11:00|3618.6|3612.6|3619|3613|3619.3|3613.3|3618.3|3612.3|6
1644246670000|2022-02-07 15:11:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619|3613|3
1644246680000|2022-02-07 15:11:20|3618.9|3612.9|3618.3|3612.3|3618.9|3612.9|3618.3|3612.3|2
1644246690000|2022-02-07 15:11:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644246720000|2022-02-07 15:12:00|3618.6|3612.6|3616.8|3610.8|3618.6|3612.6|3616.8|3610.8|4
1644246730000|2022-02-07 15:12:10|3616.5|3610.5|3616.1|3610.1|3616.5|3610.5|3615.4|3609.4|6
1644246740000|2022-02-07 15:12:20|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|4
1644246750000|2022-02-07 15:12:30|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|2
1644246760000|2022-02-07 15:12:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1644246770000|2022-02-07 15:12:50|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1644246780000|2022-02-07 15:13:00|3617.3|3611.3|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|5
1644246790000|2022-02-07 15:13:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|5
1644246810000|2022-02-07 15:13:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.6|3610.6|3
1644246820000|2022-02-07 15:13:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644246830000|2022-02-07 15:13:50|3616.9|3610.9|3618.5|3612.5|3618.6|3612.6|3616.9|3610.9|7
1644246840000|2022-02-07 15:14:00|3618.1|3612.1|3616.8|3610.8|3618.1|3612.1|3616.3|3610.3|9
1644246850000|2022-02-07 15:14:10|3617|3611|3618|3612|3618|3612|3617|3611|7
1644246880000|2022-02-07 15:14:40|3617.8|3611.8|3616.6|3610.6|3617.8|3611.8|3616.6|3610.6|8
1644246890000|2022-02-07 15:14:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1644246900000|2022-02-07 15:15:00|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1644246910000|2022-02-07 15:15:10|3616.1|3610.1|3615.8|3609.8|3616.1|3610.1|3615.8|3609.8|2
1644246920000|2022-02-07 15:15:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644246930000|2022-02-07 15:15:30|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|3
1644246940000|2022-02-07 15:15:40|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3615.9|3609.9|4
1644246950000|2022-02-07 15:15:50|3617|3611|3617.1|3611.1|3617.1|3611.1|3617|3611|2
1644246960000|2022-02-07 15:16:00|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1644246980000|2022-02-07 15:16:20|3618.5|3612.5|3618.8|3612.8|3619|3613|3618.5|3612.5|3
1644246990000|2022-02-07 15:16:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644247000000|2022-02-07 15:16:40|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.8|3612.8|2
1644247010000|2022-02-07 15:16:50|3620|3614|3619.3|3613.3|3620.3|3614.3|3619.3|3613.3|9
1644247020000|2022-02-07 15:17:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644247030000|2022-02-07 15:17:10|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|5
1644247040000|2022-02-07 15:17:20|3620.3|3614.3|3620.9|3614.9|3620.9|3614.9|3620.3|3614.3|3
1644247050000|2022-02-07 15:17:30|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1644247080000|2022-02-07 15:18:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644247090000|2022-02-07 15:18:10|3620.6|3614.6|3618.6|3612.6|3620.6|3614.6|3618.6|3612.6|6
1644247100000|2022-02-07 15:18:20|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|5
1644247110000|2022-02-07 15:18:30|3618.1|3612.1|3617.3|3611.3|3618.1|3612.1|3617.3|3611.3|4
1644247120000|2022-02-07 15:18:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1644247140000|2022-02-07 15:19:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644247150000|2022-02-07 15:19:10|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1644247180000|2022-02-07 15:19:40|3616.5|3610.5|3616.9|3610.9|3616.9|3610.9|3616.5|3610.5|3
1644247190000|2022-02-07 15:19:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644247200000|2022-02-07 15:20:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644247210000|2022-02-07 15:20:10|3617.9|3611.9|3618.4|3612.4|3618.6|3612.6|3617.9|3611.9|7
1644247220000|2022-02-07 15:20:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644247230000|2022-02-07 15:20:30|3618.9|3612.9|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|2
1644247250000|2022-02-07 15:20:50|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644247260000|2022-02-07 15:21:00|3619.9|3613.9|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|3
1644247270000|2022-02-07 15:21:10|3620.6|3614.6|3621.4|3615.4|3621.4|3615.4|3620.6|3614.6|2
1644247280000|2022-02-07 15:21:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644247320000|2022-02-07 15:22:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1644247350000|2022-02-07 15:22:30|3621.4|3615.4|3621.5|3615.5|3621.5|3615.5|3621.4|3615.4|2
1644247360000|2022-02-07 15:22:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1644247370000|2022-02-07 15:22:50|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1644247380000|2022-02-07 15:23:00|3621.5|3615.5|3621.6|3615.6|3621.6|3615.6|3621.5|3615.5|2
1644247390000|2022-02-07 15:23:10|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1644247440000|2022-02-07 15:24:00|3621|3615|3620.3|3614.3|3621|3615|3619.8|3613.8|5
1644247460000|2022-02-07 15:24:20|3620.5|3614.5|3622.9|3616.9|3622.9|3616.9|3620.5|3614.5|5
1644247470000|2022-02-07 15:24:30|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.3|3616.3|5
1644247480000|2022-02-07 15:24:40|3622.8|3616.8|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|3
1644247490000|2022-02-07 15:24:50|3622.1|3616.1|3624|3618|3624|3618|3622.1|3616.1|4
1644247500000|2022-02-07 15:25:00|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3622.4|3616.4|8
1644247510000|2022-02-07 15:25:10|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1644247530000|2022-02-07 15:25:30|3624.3|3618.3|3624.6|3618.6|3624.6|3618.6|3624.3|3618.3|2
1644247540000|2022-02-07 15:25:40|3625|3619|3625.8|3619.8|3625.8|3619.8|3625|3619|2
1644247550000|2022-02-07 15:25:50|3625|3619|3624.3|3618.3|3625|3619|3624.3|3618.3|3
1644247600000|2022-02-07 15:26:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1644247630000|2022-02-07 15:27:10|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1644247640000|2022-02-07 15:27:20|3623.8|3617.8|3624.3|3618.3|3624.3|3618.3|3623.8|3617.8|2
1644247650000|2022-02-07 15:27:30|3624|3618|3623.5|3617.5|3624|3618|3623.4|3617.4|5
1644247710000|2022-02-07 15:28:30|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|3
1644247720000|2022-02-07 15:28:40|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|3
1644247730000|2022-02-07 15:28:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1644247740000|2022-02-07 15:29:00|3623.4|3617.4|3621.9|3615.9|3623.4|3617.4|3621.9|3615.9|4
1644247750000|2022-02-07 15:29:10|3622.4|3616.4|3620.5|3614.5|3622.5|3616.5|3620.5|3614.5|6
1644247760000|2022-02-07 15:29:20|3620.6|3614.6|3622|3616|3622.1|3616.1|3620.6|3614.6|5
1644247790000|2022-02-07 15:29:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1644247820000|2022-02-07 15:30:20|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|5
1644247830000|2022-02-07 15:30:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1644247840000|2022-02-07 15:30:40|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1644247860000|2022-02-07 15:31:00|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620|3614|4
1644247870000|2022-02-07 15:31:10|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|3
1644247880000|2022-02-07 15:31:20|3621.6|3615.6|3621|3615|3621.6|3615.6|3621|3615|4
1644247890000|2022-02-07 15:31:30|3621.3|3615.3|3621.4|3615.4|3621.4|3615.4|3621.3|3615.3|2
1644247920000|2022-02-07 15:32:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1644247930000|2022-02-07 15:32:10|3620.5|3614.5|3620.9|3614.9|3620.9|3614.9|3620.5|3614.5|3
1644247950000|2022-02-07 15:32:30|3621.1|3615.1|3622.1|3616.1|3622.1|3616.1|3621.1|3615.1|2
1644247960000|2022-02-07 15:32:40|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|4
1644247970000|2022-02-07 15:32:50|3623|3617|3623|3617|3623|3617|3623|3617|1
1644247980000|2022-02-07 15:33:00|3622.8|3616.8|3622.6|3616.6|3622.8|3616.8|3621.8|3615.8|7
1644247990000|2022-02-07 15:33:10|3622.9|3616.9|3624.3|3618.3|3624.3|3618.3|3622.9|3616.9|4
1644248010000|2022-02-07 15:33:30|3624|3618|3623.8|3617.8|3624.1|3618.1|3623.8|3617.8|4
1644248020000|2022-02-07 15:33:40|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1644248040000|2022-02-07 15:34:00|3624.4|3618.4|3624.3|3618.3|3624.4|3618.4|3624.3|3618.3|2
1644248050000|2022-02-07 15:34:10|3624.4|3618.4|3624.5|3618.5|3624.5|3618.5|3624.4|3618.4|2
1644248060000|2022-02-07 15:34:20|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|3
1644248070000|2022-02-07 15:34:30|3625.5|3619.5|3624.5|3618.5|3625.5|3619.5|3624.5|3618.5|3
1644248080000|2022-02-07 15:34:40|3624.4|3618.4|3624.3|3618.3|3624.4|3618.4|3624.3|3618.3|2
1644248090000|2022-02-07 15:34:50|3624.4|3618.4|3622.9|3616.9|3624.4|3618.4|3622.9|3616.9|5
1644248100000|2022-02-07 15:35:00|3622.6|3616.6|3622.5|3616.5|3622.6|3616.6|3622.5|3616.5|2
1644248110000|2022-02-07 15:35:10|3622|3616|3621.1|3615.1|3622|3616|3621.1|3615.1|6
1644248120000|2022-02-07 15:35:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1644248170000|2022-02-07 15:36:10|3621.4|3615.4|3620.8|3614.8|3621.4|3615.4|3620.8|3614.8|3
1644248180000|2022-02-07 15:36:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1644248200000|2022-02-07 15:36:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1644248210000|2022-02-07 15:36:50|3620.9|3614.9|3620.8|3614.8|3620.9|3614.9|3620.8|3614.8|2
1644248220000|2022-02-07 15:37:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1644248230000|2022-02-07 15:37:10|3620|3614|3619.3|3613.3|3620|3614|3619.3|3613.3|2
1644248240000|2022-02-07 15:37:20|3619.5|3613.5|3620.5|3614.5|3620.5|3614.5|3619.5|3613.5|3
1644248270000|2022-02-07 15:37:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1644248280000|2022-02-07 15:38:00|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|4
1644248300000|2022-02-07 15:38:20|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|3
1644248310000|2022-02-07 15:38:30|3620.1|3614.1|3619.4|3613.4|3620.1|3614.1|3619.4|3613.4|3
1644248320000|2022-02-07 15:38:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1644248330000|2022-02-07 15:38:50|3619.8|3613.8|3620|3614|3620.8|3614.8|3619.8|3613.8|6
1644248340000|2022-02-07 15:39:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644248370000|2022-02-07 15:39:30|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1644248380000|2022-02-07 15:39:40|3620|3614|3618.8|3612.8|3620|3614|3618.8|3612.8|5
1644248390000|2022-02-07 15:39:50|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1644248400000|2022-02-07 15:40:00|3619.3|3613.3|3619.6|3613.6|3619.9|3613.9|3619.3|3613.3|5
1644248420000|2022-02-07 15:40:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|4
1644248430000|2022-02-07 15:40:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644248440000|2022-02-07 15:40:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1644248450000|2022-02-07 15:40:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1644248460000|2022-02-07 15:41:00|3619.5|3613.5|3617.4|3611.4|3619.5|3613.5|3616.6|3610.6|13
1644248470000|2022-02-07 15:41:10|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|2
1644248480000|2022-02-07 15:41:20|3617.3|3611.3|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|6
1644248490000|2022-02-07 15:41:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644248500000|2022-02-07 15:41:40|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|3
1644248510000|2022-02-07 15:41:50|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1644248520000|2022-02-07 15:42:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644248540000|2022-02-07 15:42:20|3617.1|3611.1|3616.8|3610.8|3617.1|3611.1|3616.8|3610.8|2
1644248550000|2022-02-07 15:42:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1644248560000|2022-02-07 15:42:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1644248570000|2022-02-07 15:42:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1644248580000|2022-02-07 15:43:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|3
1644248600000|2022-02-07 15:43:20|3617.9|3611.9|3617.8|3611.8|3617.9|3611.9|3617.8|3611.8|2
1644248620000|2022-02-07 15:43:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644248630000|2022-02-07 15:43:50|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|2
1644248640000|2022-02-07 15:44:00|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|3
1644248650000|2022-02-07 15:44:10|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|4
1644248670000|2022-02-07 15:44:30|3617|3611|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|6
1644248680000|2022-02-07 15:44:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1644248690000|2022-02-07 15:44:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1644248700000|2022-02-07 15:45:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1644248710000|2022-02-07 15:45:10|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|5
1644248720000|2022-02-07 15:45:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1644248740000|2022-02-07 15:45:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1644248750000|2022-02-07 15:45:50|3618.3|3612.3|3618.5|3612.5|3618.6|3612.6|3618.3|3612.3|9
1644248760000|2022-02-07 15:46:00|3618.4|3612.4|3618.3|3612.3|3618.4|3612.4|3618.3|3612.3|2
1644248770000|2022-02-07 15:46:10|3618|3612|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|3
1644248780000|2022-02-07 15:46:20|3618.8|3612.8|3619.1|3613.1|3619.1|3613.1|3618.8|3612.8|3
1644248790000|2022-02-07 15:46:30|3618.9|3612.9|3619.9|3613.9|3620.1|3614.1|3618.9|3612.9|4
1644248800000|2022-02-07 15:46:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|3
1644248810000|2022-02-07 15:46:50|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1644248830000|2022-02-07 15:47:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644248880000|2022-02-07 15:48:00|3619.9|3613.9|3618.1|3612.1|3619.9|3613.9|3618.1|3612.1|8
1644248890000|2022-02-07 15:48:10|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|3
1644248900000|2022-02-07 15:48:20|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|4
1644248910000|2022-02-07 15:48:30|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1644248920000|2022-02-07 15:48:40|3617.4|3611.4|3617.9|3611.9|3618.1|3612.1|3617.4|3611.4|3
1644248930000|2022-02-07 15:48:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644248940000|2022-02-07 15:49:00|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1644248950000|2022-02-07 15:49:10|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.4|3610.4|6
1644248960000|2022-02-07 15:49:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644248970000|2022-02-07 15:49:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1644248980000|2022-02-07 15:49:40|3617.4|3611.4|3616.4|3610.4|3617.6|3611.6|3616.4|3610.4|9
1644248990000|2022-02-07 15:49:50|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1644249000000|2022-02-07 15:50:00|3616.9|3610.9|3615.9|3609.9|3616.9|3610.9|3614.6|3608.6|6
1644249010000|2022-02-07 15:50:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|3
1644249030000|2022-02-07 15:50:30|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|5
1644249040000|2022-02-07 15:50:40|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.9|3610.9|4
1644249050000|2022-02-07 15:50:50|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|2
1644249060000|2022-02-07 15:51:00|3616.9|3610.9|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|6
1644249070000|2022-02-07 15:51:10|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|2
1644249090000|2022-02-07 15:51:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644249100000|2022-02-07 15:51:40|3617.1|3611.1|3615.6|3609.6|3617.1|3611.1|3615.6|3609.6|5
1644249110000|2022-02-07 15:51:50|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|3
1644249120000|2022-02-07 15:52:00|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|4
1644249130000|2022-02-07 15:52:10|3615.6|3609.6|3618.1|3612.1|3618.1|3612.1|3615.6|3609.6|10
1644249150000|2022-02-07 15:52:30|3618.4|3612.4|3616.9|3610.9|3618.6|3612.6|3616.9|3610.9|4
1644249160000|2022-02-07 15:52:40|3617.1|3611.1|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|6
1644249170000|2022-02-07 15:52:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644249180000|2022-02-07 15:53:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644249190000|2022-02-07 15:53:10|3617.1|3611.1|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1644249220000|2022-02-07 15:53:40|3617.9|3611.9|3618.9|3612.9|3618.9|3612.9|3617.9|3611.9|3
1644249230000|2022-02-07 15:53:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644249240000|2022-02-07 15:54:00|3618.4|3612.4|3616.4|3610.4|3618.4|3612.4|3616.4|3610.4|5
1644249250000|2022-02-07 15:54:10|3616.6|3610.6|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|4
1644249260000|2022-02-07 15:54:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1644249270000|2022-02-07 15:54:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644249280000|2022-02-07 15:54:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644249300000|2022-02-07 15:55:00|3616.4|3610.4|3619.6|3613.6|3619.6|3613.6|3616.4|3610.4|10
1644249310000|2022-02-07 15:55:10|3620.1|3614.1|3621.4|3615.4|3621.4|3615.4|3618.6|3612.6|15
1644249320000|2022-02-07 15:55:20|3621.6|3615.6|3624.4|3618.4|3624.4|3618.4|3621.6|3615.6|12
1644249330000|2022-02-07 15:55:30|3625.1|3619.1|3625.4|3619.4|3626.1|3620.1|3624.9|3618.9|10
1644249340000|2022-02-07 15:55:40|3625.6|3619.6|3628.6|3622.6|3628.6|3622.6|3625.1|3619.1|13
1644249350000|2022-02-07 15:55:50|3628.1|3622.1|3626.9|3620.9|3628.1|3622.1|3626.9|3620.9|5
1644249360000|2022-02-07 15:56:00|3627.1|3621.1|3627.9|3621.9|3628.1|3622.1|3627.1|3621.1|7
1644249370000|2022-02-07 15:56:10|3628.1|3622.1|3629.1|3623.1|3629.4|3623.4|3628.1|3622.1|5
1644249380000|2022-02-07 15:56:20|3628.6|3622.6|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|5
1644249390000|2022-02-07 15:56:30|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.1|3622.1|9
1644249400000|2022-02-07 15:56:40|3628.6|3622.6|3627.8|3621.8|3628.6|3622.6|3626.9|3620.9|6
1644249410000|2022-02-07 15:56:50|3628.3|3622.3|3628.1|3622.1|3629|3623|3628|3622|6
1644249420000|2022-02-07 15:57:00|3628.3|3622.3|3629.6|3623.6|3629.6|3623.6|3628.1|3622.1|9
1644249430000|2022-02-07 15:57:10|3629.4|3623.4|3629.8|3623.8|3629.8|3623.8|3627.9|3621.9|8
1644249440000|2022-02-07 15:57:20|3629.9|3623.9|3628.3|3622.3|3629.9|3623.9|3628.3|3622.3|4
1644249450000|2022-02-07 15:57:30|3628.8|3622.8|3629|3623|3629.4|3623.4|3628.8|3622.8|8
1644249460000|2022-02-07 15:57:40|3628.9|3622.9|3629|3623|3629.6|3623.6|3628.9|3622.9|4
1644249470000|2022-02-07 15:57:50|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|5
1644249480000|2022-02-07 15:58:00|3629.4|3623.4|3628.9|3622.9|3629.9|3623.9|3628.9|3622.9|5
1644249490000|2022-02-07 15:58:10|3629.6|3623.6|3628.6|3622.6|3629.6|3623.6|3628.6|3622.6|5
1644249500000|2022-02-07 15:58:20|3628.9|3622.9|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|4
1644249510000|2022-02-07 15:58:30|3629.1|3623.1|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|4
1644249520000|2022-02-07 15:58:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3628.6|3622.6|7
1644249530000|2022-02-07 15:58:50|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|4
1644249540000|2022-02-07 15:59:00|3629.9|3623.9|3631.1|3625.1|3631.1|3625.1|3629.6|3623.6|6
1644249550000|2022-02-07 15:59:10|3630.9|3624.9|3629.1|3623.1|3631.1|3625.1|3628.9|3622.9|5
1644249560000|2022-02-07 15:59:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644249580000|2022-02-07 15:59:40|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|4
1644249590000|2022-02-07 15:59:50|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1644249600000|2022-02-07 16:00:00|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3626.9|3620.9|11
1644249610000|2022-02-07 16:00:10|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1644249640000|2022-02-07 16:00:40|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1644249660000|2022-02-07 16:01:00|3628.1|3622.1|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|4
1644249710000|2022-02-07 16:01:50|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1644249720000|2022-02-07 16:02:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644249730000|2022-02-07 16:02:10|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1644249750000|2022-02-07 16:02:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1644249760000|2022-02-07 16:02:40|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.4|3621.4|3
1644249770000|2022-02-07 16:02:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644249780000|2022-02-07 16:03:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1644249810000|2022-02-07 16:03:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644249840000|2022-02-07 16:04:00|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1644249870000|2022-02-07 16:04:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644249880000|2022-02-07 16:04:40|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1644249900000|2022-02-07 16:05:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644249910000|2022-02-07 16:05:10|3627.4|3621.4|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|4
1644249920000|2022-02-07 16:05:20|3626.9|3620.9|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|5
1644249930000|2022-02-07 16:05:30|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644249940000|2022-02-07 16:05:40|3627.4|3621.4|3628.1|3622.1|3628.1|3622.1|3627.4|3621.4|4
1644249950000|2022-02-07 16:05:50|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|3
1644249970000|2022-02-07 16:06:10|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1644249990000|2022-02-07 16:06:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644250000000|2022-02-07 16:06:40|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1644250010000|2022-02-07 16:06:50|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1644250020000|2022-02-07 16:07:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644250030000|2022-02-07 16:07:10|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1644250040000|2022-02-07 16:07:20|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644250080000|2022-02-07 16:08:00|3628.6|3622.6|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|3
1644250090000|2022-02-07 16:08:10|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|4
1644250110000|2022-02-07 16:08:30|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1644250120000|2022-02-07 16:08:40|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1644250140000|2022-02-07 16:09:00|3626.9|3620.9|3627.1|3621.1|3627.4|3621.4|3626.9|3620.9|3
1644250150000|2022-02-07 16:09:10|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|4
1644250190000|2022-02-07 16:09:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644250200000|2022-02-07 16:10:00|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1644250210000|2022-02-07 16:10:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644250220000|2022-02-07 16:10:20|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1644250240000|2022-02-07 16:10:40|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644250270000|2022-02-07 16:11:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1644250290000|2022-02-07 16:11:30|3625.4|3619.4|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|6
1644250300000|2022-02-07 16:11:40|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|2
1644250320000|2022-02-07 16:12:00|3626.4|3620.4|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|4
1644250340000|2022-02-07 16:12:20|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|2
1644250350000|2022-02-07 16:12:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644250360000|2022-02-07 16:12:40|3627.6|3621.6|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|3
1644250370000|2022-02-07 16:12:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644250410000|2022-02-07 16:13:30|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1644250420000|2022-02-07 16:13:40|3628.4|3622.4|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|5
1644250440000|2022-02-07 16:14:00|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1644250450000|2022-02-07 16:14:10|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1644250460000|2022-02-07 16:14:20|3627.6|3621.6|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|3
1644250470000|2022-02-07 16:14:30|3626.9|3620.9|3628.4|3622.4|3628.9|3622.9|3626.9|3620.9|5
1644250480000|2022-02-07 16:14:40|3628.6|3622.6|3628.9|3622.9|3629.1|3623.1|3628.6|3622.6|4
1644250490000|2022-02-07 16:14:50|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|4
1644250510000|2022-02-07 16:15:10|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|3
1644250520000|2022-02-07 16:15:20|3628.9|3622.9|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|3
1644250540000|2022-02-07 16:15:40|3629.1|3623.1|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|3
1644250550000|2022-02-07 16:15:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1644250560000|2022-02-07 16:16:00|3628.4|3622.4|3627.1|3621.1|3628.4|3622.4|3626.6|3620.6|4
1644250570000|2022-02-07 16:16:10|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|4
1644250620000|2022-02-07 16:17:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644250630000|2022-02-07 16:17:10|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|2
1644250640000|2022-02-07 16:17:20|3625.6|3619.6|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|7
1644250680000|2022-02-07 16:18:00|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|4
1644250740000|2022-02-07 16:19:00|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|2
1644250800000|2022-02-07 16:20:00|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644250810000|2022-02-07 16:20:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644250820000|2022-02-07 16:20:20|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|4
1644250830000|2022-02-07 16:20:30|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1644250860000|2022-02-07 16:21:00|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|3
1644250880000|2022-02-07 16:21:20|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|2
1644250890000|2022-02-07 16:21:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644250900000|2022-02-07 16:21:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644250910000|2022-02-07 16:21:50|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1644250920000|2022-02-07 16:22:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644250930000|2022-02-07 16:22:10|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|2
1644250940000|2022-02-07 16:22:20|3625.6|3619.6|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|4
1644250950000|2022-02-07 16:22:30|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|2
1644251020000|2022-02-07 16:23:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644251060000|2022-02-07 16:24:20|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|3
1644251090000|2022-02-07 16:24:50|3624.1|3618.1|3625.1|3619.1|3625.1|3619.1|3624.1|3618.1|2
1644251140000|2022-02-07 16:25:40|3624.9|3618.9|3625.6|3619.6|3625.9|3619.9|3624.9|3618.9|6
1644251150000|2022-02-07 16:25:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644251180000|2022-02-07 16:26:20|3626.4|3620.4|3625.9|3619.9|3627.1|3621.1|3625.9|3619.9|7
1644251190000|2022-02-07 16:26:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1644251200000|2022-02-07 16:26:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|4
1644251220000|2022-02-07 16:27:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251240000|2022-02-07 16:27:20|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1644251250000|2022-02-07 16:27:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644251290000|2022-02-07 16:28:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251300000|2022-02-07 16:28:20|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|2
1644251320000|2022-02-07 16:28:40|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1644251340000|2022-02-07 16:29:00|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644251350000|2022-02-07 16:29:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644251360000|2022-02-07 16:29:20|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1644251380000|2022-02-07 16:29:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1644251390000|2022-02-07 16:29:50|3625.1|3619.1|3624.1|3618.1|3625.1|3619.1|3624.1|3618.1|4
1644251400000|2022-02-07 16:30:00|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|4
1644251420000|2022-02-07 16:30:20|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644251430000|2022-02-07 16:30:30|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1644251450000|2022-02-07 16:30:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251460000|2022-02-07 16:31:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251470000|2022-02-07 16:31:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251480000|2022-02-07 16:31:20|3625.9|3619.9|3627.1|3621.1|3627.1|3621.1|3625.9|3619.9|6
1644251490000|2022-02-07 16:31:30|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1644251500000|2022-02-07 16:31:40|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|2
1644251510000|2022-02-07 16:31:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251520000|2022-02-07 16:32:00|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644251530000|2022-02-07 16:32:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251540000|2022-02-07 16:32:20|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1644251550000|2022-02-07 16:32:30|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1644251560000|2022-02-07 16:32:40|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|5
1644251570000|2022-02-07 16:32:50|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644251580000|2022-02-07 16:33:00|3624.4|3618.4|3624.6|3618.6|3625.1|3619.1|3624.1|3618.1|6
1644251590000|2022-02-07 16:33:10|3624.9|3618.9|3625.4|3619.4|3625.4|3619.4|3624.9|3618.9|3
1644251610000|2022-02-07 16:33:30|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644251620000|2022-02-07 16:33:40|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644251630000|2022-02-07 16:33:50|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251640000|2022-02-07 16:34:00|3625.4|3619.4|3624.9|3618.9|3625.4|3619.4|3624.6|3618.6|5
1644251670000|2022-02-07 16:34:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644251680000|2022-02-07 16:34:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251690000|2022-02-07 16:34:50|3625.6|3619.6|3625.6|3619.6|3626.1|3620.1|3625.4|3619.4|7
1644251700000|2022-02-07 16:35:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251720000|2022-02-07 16:35:20|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1644251730000|2022-02-07 16:35:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644251760000|2022-02-07 16:36:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644251770000|2022-02-07 16:36:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251780000|2022-02-07 16:36:20|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1644251790000|2022-02-07 16:36:30|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|3
1644251810000|2022-02-07 16:36:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1644251820000|2022-02-07 16:37:00|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644251830000|2022-02-07 16:37:10|3626.4|3620.4|3626.9|3620.9|3627.4|3621.4|3626.4|3620.4|6
1644251840000|2022-02-07 16:37:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644251850000|2022-02-07 16:37:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|3
1644251860000|2022-02-07 16:37:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644251870000|2022-02-07 16:37:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644251890000|2022-02-07 16:38:10|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.1|3620.1|5
1644251900000|2022-02-07 16:38:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644251920000|2022-02-07 16:38:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|3
1644251930000|2022-02-07 16:38:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1644251940000|2022-02-07 16:39:00|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|3
1644251950000|2022-02-07 16:39:10|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1644251970000|2022-02-07 16:39:30|3626.4|3620.4|3625.4|3619.4|3626.4|3620.4|3624.9|3618.9|4
1644251980000|2022-02-07 16:39:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644251990000|2022-02-07 16:39:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644252000000|2022-02-07 16:40:00|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|5
1644252010000|2022-02-07 16:40:10|3626.6|3620.6|3625.6|3619.6|3626.6|3620.6|3625.6|3619.6|4
1644252020000|2022-02-07 16:40:20|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644252040000|2022-02-07 16:40:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644252060000|2022-02-07 16:41:00|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644252110000|2022-02-07 16:41:50|3626.6|3620.6|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|3
1644252120000|2022-02-07 16:42:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644252130000|2022-02-07 16:42:10|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1644252150000|2022-02-07 16:42:30|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|3
1644252170000|2022-02-07 16:42:50|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|5
1644252180000|2022-02-07 16:43:00|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|4
1644252190000|2022-02-07 16:43:10|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|3
1644252200000|2022-02-07 16:43:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644252210000|2022-02-07 16:43:30|3625.6|3619.6|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|9
1644252220000|2022-02-07 16:43:40|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644252230000|2022-02-07 16:43:50|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.9|3618.9|3
1644252240000|2022-02-07 16:44:00|3625.1|3619.1|3625.9|3619.9|3625.9|3619.9|3625.1|3619.1|4
1644252250000|2022-02-07 16:44:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644252260000|2022-02-07 16:44:20|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|3
1644252270000|2022-02-07 16:44:30|3625.4|3619.4|3625.1|3619.1|3625.9|3619.9|3625.1|3619.1|5
1644252280000|2022-02-07 16:44:40|3624.9|3618.9|3625.4|3619.4|3625.4|3619.4|3624.9|3618.9|2
1644252290000|2022-02-07 16:44:50|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644252320000|2022-02-07 16:45:20|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|4
1644252330000|2022-02-07 16:45:30|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1644252340000|2022-02-07 16:45:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644252350000|2022-02-07 16:45:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644252360000|2022-02-07 16:46:00|3626.4|3620.4|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|6
1644252370000|2022-02-07 16:46:10|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644252380000|2022-02-07 16:46:20|3625.1|3619.1|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|4
1644252390000|2022-02-07 16:46:30|3624.9|3618.9|3625.4|3619.4|3625.4|3619.4|3624.9|3618.9|2
1644252400000|2022-02-07 16:46:40|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644252410000|2022-02-07 16:46:50|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3624.4|3618.4|6
1644252420000|2022-02-07 16:47:00|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644252430000|2022-02-07 16:47:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644252440000|2022-02-07 16:47:20|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644252450000|2022-02-07 16:47:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644252460000|2022-02-07 16:47:40|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.6|3618.6|5
1644252470000|2022-02-07 16:47:50|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|2
1644252480000|2022-02-07 16:48:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644252510000|2022-02-07 16:48:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|3
1644252520000|2022-02-07 16:48:40|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644252530000|2022-02-07 16:48:50|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|4
1644252540000|2022-02-07 16:49:00|3624.9|3618.9|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|5
1644252550000|2022-02-07 16:49:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3624.9|3618.9|4
1644252560000|2022-02-07 16:49:20|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644252570000|2022-02-07 16:49:30|3624.4|3618.4|3624.6|3618.6|3625.1|3619.1|3624.4|3618.4|6
1644252580000|2022-02-07 16:49:40|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644252590000|2022-02-07 16:49:50|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|2
1644252600000|2022-02-07 16:50:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644252620000|2022-02-07 16:50:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644252630000|2022-02-07 16:50:30|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.6|3618.6|2
1644252640000|2022-02-07 16:50:40|3625.1|3619.1|3624.4|3618.4|3625.1|3619.1|3624.4|3618.4|2
1644252650000|2022-02-07 16:50:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644252660000|2022-02-07 16:51:00|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1644252670000|2022-02-07 16:51:10|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644252690000|2022-02-07 16:51:30|3624.4|3618.4|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|3
1644252700000|2022-02-07 16:51:40|3624.6|3618.6|3623.4|3617.4|3624.9|3618.9|3623.4|3617.4|6
1644252710000|2022-02-07 16:51:50|3623.6|3617.6|3624.4|3618.4|3624.4|3618.4|3623.6|3617.6|2
1644252720000|2022-02-07 16:52:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644252750000|2022-02-07 16:52:30|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.6|3617.6|3
1644252790000|2022-02-07 16:53:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1644252810000|2022-02-07 16:53:30|3623.6|3617.6|3620.4|3614.4|3623.6|3617.6|3619.9|3613.9|13
1644252820000|2022-02-07 16:53:40|3620.9|3614.9|3620.9|3614.9|3621.4|3615.4|3620.6|3614.6|8
1644252830000|2022-02-07 16:53:50|3620.4|3614.4|3621.1|3615.1|3621.1|3615.1|3620.1|3614.1|6
1644252840000|2022-02-07 16:54:00|3620.9|3614.9|3620.1|3614.1|3620.9|3614.9|3620.1|3614.1|3
1644252850000|2022-02-07 16:54:10|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|3
1644252860000|2022-02-07 16:54:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644252870000|2022-02-07 16:54:30|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|4
1644252880000|2022-02-07 16:54:40|3620.4|3614.4|3619.6|3613.6|3620.4|3614.4|3619.6|3613.6|4
1644252900000|2022-02-07 16:55:00|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|4
1644252910000|2022-02-07 16:55:10|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1644252930000|2022-02-07 16:55:30|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1644252940000|2022-02-07 16:55:40|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1644252950000|2022-02-07 16:55:50|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644252990000|2022-02-07 16:56:30|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644253000000|2022-02-07 16:56:40|3621.1|3615.1|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|3
1644253040000|2022-02-07 16:57:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1644253050000|2022-02-07 16:57:30|3621.4|3615.4|3622.4|3616.4|3622.4|3616.4|3621.4|3615.4|3
1644253060000|2022-02-07 16:57:40|3622.1|3616.1|3621.1|3615.1|3622.1|3616.1|3621.1|3615.1|5
1644253080000|2022-02-07 16:58:00|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644253090000|2022-02-07 16:58:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644253100000|2022-02-07 16:58:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644253110000|2022-02-07 16:58:30|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1644253120000|2022-02-07 16:58:40|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644253140000|2022-02-07 16:59:00|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644253150000|2022-02-07 16:59:10|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644253160000|2022-02-07 16:59:20|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644253170000|2022-02-07 16:59:30|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|2
1644253180000|2022-02-07 16:59:40|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1644253190000|2022-02-07 16:59:50|3621.1|3615.1|3624.9|3618.9|3624.9|3618.9|3621.1|3615.1|8
1644253200000|2022-02-07 17:00:00|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1644253210000|2022-02-07 17:00:10|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644253230000|2022-02-07 17:00:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644253240000|2022-02-07 17:00:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644253260000|2022-02-07 17:01:00|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1644253270000|2022-02-07 17:01:10|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644253300000|2022-02-07 17:01:40|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1644253330000|2022-02-07 17:02:10|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644253340000|2022-02-07 17:02:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644253350000|2022-02-07 17:02:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644253360000|2022-02-07 17:02:40|3624.9|3618.9|3626.6|3620.6|3626.6|3620.6|3624.6|3618.6|13
1644253370000|2022-02-07 17:02:50|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644253400000|2022-02-07 17:03:20|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|2
1644253440000|2022-02-07 17:04:00|3628.4|3622.4|3629.1|3623.1|3629.1|3623.1|3628.4|3622.4|3
1644253470000|2022-02-07 17:04:30|3629.4|3623.4|3630.1|3624.1|3630.1|3624.1|3629.4|3623.4|3
1644253500000|2022-02-07 17:05:00|3630.4|3624.4|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|3
1644253520000|2022-02-07 17:05:20|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1644253580000|2022-02-07 17:06:20|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|4
1644253590000|2022-02-07 17:06:30|3627.9|3621.9|3626.6|3620.6|3627.9|3621.9|3626.6|3620.6|5
1644253600000|2022-02-07 17:06:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|4
1644253620000|2022-02-07 17:07:00|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.6|3620.6|2
1644253630000|2022-02-07 17:07:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644253640000|2022-02-07 17:07:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644253670000|2022-02-07 17:07:50|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644253680000|2022-02-07 17:08:00|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|3
1644253690000|2022-02-07 17:08:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644253720000|2022-02-07 17:08:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644253750000|2022-02-07 17:09:10|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|3
1644253760000|2022-02-07 17:09:20|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|4
1644253770000|2022-02-07 17:09:30|3624.9|3618.9|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|4
1644253780000|2022-02-07 17:09:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644253790000|2022-02-07 17:09:50|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|3
1644253800000|2022-02-07 17:10:00|3623.9|3617.9|3622.6|3616.6|3623.9|3617.9|3622.6|3616.6|3
1644253810000|2022-02-07 17:10:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1644253840000|2022-02-07 17:10:40|3622.4|3616.4|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|3
1644253860000|2022-02-07 17:11:00|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1644253870000|2022-02-07 17:11:10|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644253900000|2022-02-07 17:11:40|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|4
1644253910000|2022-02-07 17:11:50|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1644253920000|2022-02-07 17:12:00|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1644253930000|2022-02-07 17:12:10|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|2
1644253940000|2022-02-07 17:12:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644253960000|2022-02-07 17:12:40|3623.1|3617.1|3624.4|3618.4|3624.4|3618.4|3623.1|3617.1|3
1644253970000|2022-02-07 17:12:50|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1644253980000|2022-02-07 17:13:00|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|3
1644253990000|2022-02-07 17:13:10|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1644254010000|2022-02-07 17:13:30|3623.4|3617.4|3624.1|3618.1|3624.1|3618.1|3623.4|3617.4|5
1644254020000|2022-02-07 17:13:40|3623.6|3617.6|3624.4|3618.4|3624.4|3618.4|3623.6|3617.6|2
1644254030000|2022-02-07 17:13:50|3624.6|3618.6|3625.4|3619.4|3626.1|3620.1|3624.6|3618.6|5
1644254040000|2022-02-07 17:14:00|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644254060000|2022-02-07 17:14:20|3624.9|3618.9|3625.4|3619.4|3625.4|3619.4|3624.9|3618.9|2
1644254070000|2022-02-07 17:14:30|3624.9|3618.9|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|3
1644254090000|2022-02-07 17:14:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644254100000|2022-02-07 17:15:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644254110000|2022-02-07 17:15:10|3624.4|3618.4|3625.9|3619.9|3625.9|3619.9|3624.4|3618.4|2
1644254120000|2022-02-07 17:15:20|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.4|3620.4|2
1644254150000|2022-02-07 17:15:50|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1644254190000|2022-02-07 17:16:30|3626.6|3620.6|3627.9|3621.9|3627.9|3621.9|3626.6|3620.6|8
1644254210000|2022-02-07 17:16:50|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1644254220000|2022-02-07 17:17:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644254240000|2022-02-07 17:17:20|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1644254250000|2022-02-07 17:17:30|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.9|3620.9|2
1644254260000|2022-02-07 17:17:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644254270000|2022-02-07 17:17:50|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644254290000|2022-02-07 17:18:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644254310000|2022-02-07 17:18:30|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|2
1644254340000|2022-02-07 17:19:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644254350000|2022-02-07 17:19:10|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.6|3620.6|2
1644254360000|2022-02-07 17:19:20|3627.4|3621.4|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|3
1644254370000|2022-02-07 17:19:30|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1644254380000|2022-02-07 17:19:40|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|2
1644254400000|2022-02-07 17:20:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644254410000|2022-02-07 17:20:10|3627.1|3621.1|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|2
1644254420000|2022-02-07 17:20:20|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1644254440000|2022-02-07 17:20:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644254460000|2022-02-07 17:21:00|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1644254520000|2022-02-07 17:22:00|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|3
1644254530000|2022-02-07 17:22:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644254540000|2022-02-07 17:22:20|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|2
1644254550000|2022-02-07 17:22:30|3628.9|3622.9|3630.1|3624.1|3630.1|3624.1|3628.9|3622.9|4
1644254560000|2022-02-07 17:22:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644254580000|2022-02-07 17:23:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1644254660000|2022-02-07 17:24:20|3628.9|3622.9|3629.9|3623.9|3630.1|3624.1|3628.9|3622.9|3
1644254690000|2022-02-07 17:24:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644254700000|2022-02-07 17:25:00|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|2
1644254720000|2022-02-07 17:25:20|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644254730000|2022-02-07 17:25:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1644254740000|2022-02-07 17:25:40|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|3
1644254750000|2022-02-07 17:25:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644254760000|2022-02-07 17:26:00|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644254770000|2022-02-07 17:26:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644254820000|2022-02-07 17:27:00|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644254830000|2022-02-07 17:27:10|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1644254860000|2022-02-07 17:27:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644254870000|2022-02-07 17:27:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644254880000|2022-02-07 17:28:00|3630.4|3624.4|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1644254890000|2022-02-07 17:28:10|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644254900000|2022-02-07 17:28:20|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644254920000|2022-02-07 17:28:40|3629.9|3623.9|3628.9|3622.9|3629.9|3623.9|3628.6|3622.6|4
1644254950000|2022-02-07 17:29:10|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644254970000|2022-02-07 17:29:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1644254990000|2022-02-07 17:29:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1644255000000|2022-02-07 17:30:00|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|4
1644255010000|2022-02-07 17:30:10|3628.1|3622.1|3627.4|3621.4|3628.1|3622.1|3627.4|3621.4|3
1644255020000|2022-02-07 17:30:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1644255040000|2022-02-07 17:30:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1644255060000|2022-02-07 17:31:00|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|3
1644255090000|2022-02-07 17:31:30|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644255170000|2022-02-07 17:32:50|3629.1|3623.1|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|2
1644255180000|2022-02-07 17:33:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644255210000|2022-02-07 17:33:30|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1644255300000|2022-02-07 17:35:00|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1644255320000|2022-02-07 17:35:20|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644255330000|2022-02-07 17:35:30|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644255340000|2022-02-07 17:35:40|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644255370000|2022-02-07 17:36:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644255530000|2022-02-07 17:38:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644255570000|2022-02-07 17:39:30|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644255660000|2022-02-07 17:41:00|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644255700000|2022-02-07 17:41:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644255710000|2022-02-07 17:41:50|3631.1|3625.1|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|2
1644255720000|2022-02-07 17:42:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644255730000|2022-02-07 17:42:10|3632.4|3626.4|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|2
1644255750000|2022-02-07 17:42:30|3633.4|3627.4|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|3
1644255770000|2022-02-07 17:42:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644255780000|2022-02-07 17:43:00|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644255790000|2022-02-07 17:43:10|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1644255800000|2022-02-07 17:43:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644255840000|2022-02-07 17:44:00|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644255870000|2022-02-07 17:44:30|3633.4|3627.4|3635.1|3629.1|3635.1|3629.1|3633.4|3627.4|3
1644255880000|2022-02-07 17:44:40|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644255890000|2022-02-07 17:44:50|3635.1|3629.1|3633.9|3627.9|3635.1|3629.1|3633.9|3627.9|2
1644255900000|2022-02-07 17:45:00|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3632.9|3626.9|3
1644255910000|2022-02-07 17:45:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644255950000|2022-02-07 17:45:50|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644255960000|2022-02-07 17:46:00|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|3
1644255980000|2022-02-07 17:46:20|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644255990000|2022-02-07 17:46:30|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644256000000|2022-02-07 17:46:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644256010000|2022-02-07 17:46:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644256030000|2022-02-07 17:47:10|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|2
1644256040000|2022-02-07 17:47:20|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1644256060000|2022-02-07 17:47:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644256080000|2022-02-07 17:48:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644256090000|2022-02-07 17:48:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644256110000|2022-02-07 17:48:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644256140000|2022-02-07 17:49:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644256200000|2022-02-07 17:50:00|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3631.6|3625.6|4
1644256270000|2022-02-07 17:51:10|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644256500000|2022-02-07 17:55:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1644256520000|2022-02-07 17:55:20|3631.9|3625.9|3632.9|3626.9|3632.9|3626.9|3631.9|3625.9|2
1644256560000|2022-02-07 17:56:00|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1644256580000|2022-02-07 17:56:20|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644256590000|2022-02-07 17:56:30|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644256640000|2022-02-07 17:57:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644256660000|2022-02-07 17:57:40|3631.8|3625.8|3630.9|3624.9|3632.4|3626.4|3630.9|3624.9|3
1644256670000|2022-02-07 17:57:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1644256680000|2022-02-07 17:58:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644256690000|2022-02-07 17:58:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644256730000|2022-02-07 17:58:50|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644256740000|2022-02-07 17:59:00|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644282120000|2022-02-08 01:02:00|3629.9|3623.9|3631.3|3625.3|3631.3|3625.3|3629.9|3623.9|3
1644282130000|2022-02-08 01:02:10|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1644282140000|2022-02-08 01:02:20|3633.5|3627.5|3633.6|3627.6|3633.6|3627.6|3633.5|3627.5|2
1644282160000|2022-02-08 01:02:40|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644282200000|2022-02-08 01:03:20|3632.5|3626.5|3632.4|3626.4|3632.5|3626.5|3632.4|3626.4|2
1644282360000|2022-02-08 01:06:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644282400000|2022-02-08 01:06:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644282420000|2022-02-08 01:07:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282480000|2022-02-08 01:08:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644282490000|2022-02-08 01:08:10|3632.6|3626.6|3631.9|3625.9|3632.6|3626.6|3631.9|3625.9|2
1644282520000|2022-02-08 01:08:40|3631.6|3625.6|3629.9|3623.9|3631.6|3625.6|3629.4|3623.4|5
1644282530000|2022-02-08 01:08:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644282540000|2022-02-08 01:09:00|3629.4|3623.4|3630.1|3624.1|3630.1|3624.1|3629.1|3623.1|8
1644282590000|2022-02-08 01:09:50|3630.4|3624.4|3630.9|3624.9|3631.1|3625.1|3630.4|3624.4|5
1644282610000|2022-02-08 01:10:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644282620000|2022-02-08 01:10:20|3631.6|3625.6|3632.6|3626.6|3632.6|3626.6|3631.6|3625.6|6
1644282630000|2022-02-08 01:10:30|3632.1|3626.1|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|5
1644282640000|2022-02-08 01:10:40|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644282650000|2022-02-08 01:10:50|3632.1|3626.1|3632.5|3626.5|3632.5|3626.5|3632.1|3626.1|3
1644282660000|2022-02-08 01:11:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1644282670000|2022-02-08 01:11:10|3632|3626|3632|3626|3632.3|3626.3|3632|3626|3
1644282680000|2022-02-08 01:11:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1644282690000|2022-02-08 01:11:30|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1644282710000|2022-02-08 01:11:50|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644282740000|2022-02-08 01:12:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282780000|2022-02-08 01:13:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644282790000|2022-02-08 01:13:10|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644282810000|2022-02-08 01:13:30|3632.9|3626.9|3634.1|3628.1|3634.1|3628.1|3632.6|3626.6|9
1644282830000|2022-02-08 01:13:50|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1644282840000|2022-02-08 01:14:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644282850000|2022-02-08 01:14:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1644282860000|2022-02-08 01:14:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644282870000|2022-02-08 01:14:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282880000|2022-02-08 01:14:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644282890000|2022-02-08 01:14:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282900000|2022-02-08 01:15:00|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644282910000|2022-02-08 01:15:10|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644282920000|2022-02-08 01:15:20|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644282930000|2022-02-08 01:15:30|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644282940000|2022-02-08 01:15:40|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282950000|2022-02-08 01:15:50|3633.1|3627.1|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|3
1644282960000|2022-02-08 01:16:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644282970000|2022-02-08 01:16:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644282980000|2022-02-08 01:16:20|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644283000000|2022-02-08 01:16:40|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1644283020000|2022-02-08 01:17:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644283030000|2022-02-08 01:17:10|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644283080000|2022-02-08 01:18:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644283090000|2022-02-08 01:18:10|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644283110000|2022-02-08 01:18:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644283120000|2022-02-08 01:18:40|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644283130000|2022-02-08 01:18:50|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644283140000|2022-02-08 01:19:00|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|3
1644283150000|2022-02-08 01:19:10|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1644283180000|2022-02-08 01:19:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644283190000|2022-02-08 01:19:50|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1644283200000|2022-02-08 01:20:00|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|4
1644283210000|2022-02-08 01:20:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644283220000|2022-02-08 01:20:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644283240000|2022-02-08 01:20:40|3630.6|3624.6|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|3
1644283250000|2022-02-08 01:20:50|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1644283260000|2022-02-08 01:21:00|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1644283270000|2022-02-08 01:21:10|3628.9|3622.9|3626.6|3620.6|3628.9|3622.9|3626.6|3620.6|12
1644283280000|2022-02-08 01:21:20|3626.9|3620.9|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|4
1644283290000|2022-02-08 01:21:30|3626.9|3620.9|3626.3|3620.3|3627.3|3621.3|3624.9|3618.9|13
1644283300000|2022-02-08 01:21:40|3626|3620|3624.4|3618.4|3626|3620|3624.4|3618.4|5
1644283310000|2022-02-08 01:21:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1644283320000|2022-02-08 01:22:00|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|3
1644283330000|2022-02-08 01:22:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1644283350000|2022-02-08 01:22:30|3626.3|3620.3|3626.1|3620.1|3626.3|3620.3|3626.1|3620.1|2
1644283380000|2022-02-08 01:23:00|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1644283390000|2022-02-08 01:23:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644283400000|2022-02-08 01:23:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644283410000|2022-02-08 01:23:30|3625.9|3619.9|3625.4|3619.4|3625.9|3619.9|3625.1|3619.1|5
1644283420000|2022-02-08 01:23:40|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644283430000|2022-02-08 01:23:50|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|3
1644283450000|2022-02-08 01:24:10|3624.6|3618.6|3625.1|3619.1|3625.6|3619.6|3624.6|3618.6|5
1644283470000|2022-02-08 01:24:30|3625.4|3619.4|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|4
1644283490000|2022-02-08 01:24:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644283500000|2022-02-08 01:25:00|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644283510000|2022-02-08 01:25:10|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3625.9|3619.9|4
1644283520000|2022-02-08 01:25:20|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|2
1644283530000|2022-02-08 01:25:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|3
1644283540000|2022-02-08 01:25:40|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1644283560000|2022-02-08 01:26:00|3624.9|3618.9|3622.9|3616.9|3624.9|3618.9|3622.9|3616.9|6
1644283600000|2022-02-08 01:26:40|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644283620000|2022-02-08 01:27:00|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|3
1644283640000|2022-02-08 01:27:20|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1644283650000|2022-02-08 01:27:30|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644283660000|2022-02-08 01:27:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644283710000|2022-02-08 01:28:30|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644283720000|2022-02-08 01:28:40|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644283730000|2022-02-08 01:28:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644283750000|2022-02-08 01:29:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1644283760000|2022-02-08 01:29:20|3624.1|3618.1|3625.1|3619.1|3625.1|3619.1|3624.1|3618.1|4
1644283770000|2022-02-08 01:29:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644283780000|2022-02-08 01:29:40|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1644283790000|2022-02-08 01:29:50|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644283800000|2022-02-08 01:30:00|3624.9|3618.9|3625.9|3619.9|3625.9|3619.9|3624.9|3618.9|6
1644283810000|2022-02-08 01:30:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644283820000|2022-02-08 01:30:20|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|3
1644283830000|2022-02-08 01:30:30|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644283840000|2022-02-08 01:30:40|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|3
1644283860000|2022-02-08 01:31:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644283870000|2022-02-08 01:31:10|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|3
1644283880000|2022-02-08 01:31:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644283890000|2022-02-08 01:31:30|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644283910000|2022-02-08 01:31:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644283920000|2022-02-08 01:32:00|3626.1|3620.1|3625.1|3619.1|3626.1|3620.1|3625.1|3619.1|4
1644283930000|2022-02-08 01:32:10|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1644283950000|2022-02-08 01:32:30|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644283970000|2022-02-08 01:32:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644283980000|2022-02-08 01:33:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644283990000|2022-02-08 01:33:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644284000000|2022-02-08 01:33:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644284020000|2022-02-08 01:33:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284050000|2022-02-08 01:34:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644284060000|2022-02-08 01:34:20|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644284070000|2022-02-08 01:34:30|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284080000|2022-02-08 01:34:40|3627.1|3621.1|3627.4|3621.4|3627.6|3621.6|3627.1|3621.1|4
1644284090000|2022-02-08 01:34:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644284100000|2022-02-08 01:35:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284120000|2022-02-08 01:35:20|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644284130000|2022-02-08 01:35:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644284140000|2022-02-08 01:35:40|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644284180000|2022-02-08 01:36:20|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3625.4|3619.4|2
1644284220000|2022-02-08 01:37:00|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644284240000|2022-02-08 01:37:20|3624.1|3618.1|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|2
1644284280000|2022-02-08 01:38:00|3624.6|3618.6|3626.4|3620.4|3626.4|3620.4|3624.6|3618.6|5
1644284300000|2022-02-08 01:38:20|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644284310000|2022-02-08 01:38:30|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284340000|2022-02-08 01:39:00|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644284350000|2022-02-08 01:39:10|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284360000|2022-02-08 01:39:20|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644284370000|2022-02-08 01:39:30|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644284380000|2022-02-08 01:39:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644284390000|2022-02-08 01:39:50|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644284410000|2022-02-08 01:40:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644284420000|2022-02-08 01:40:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1644284430000|2022-02-08 01:40:30|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1644284440000|2022-02-08 01:40:40|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644284460000|2022-02-08 01:41:00|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3627.9|3621.9|3
1644284480000|2022-02-08 01:41:20|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|2
1644284490000|2022-02-08 01:41:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644284500000|2022-02-08 01:41:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1644284520000|2022-02-08 01:42:00|3627.9|3621.9|3628.1|3622.1|3628.4|3622.4|3627.6|3621.6|9
1644284530000|2022-02-08 01:42:10|3628.4|3622.4|3628.6|3622.6|3628.9|3622.9|3628.4|3622.4|5
1644284540000|2022-02-08 01:42:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1644284550000|2022-02-08 01:42:30|3628.4|3622.4|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|5
1644284560000|2022-02-08 01:42:40|3628.6|3622.6|3629|3623|3629|3623|3628.6|3622.6|4
1644284570000|2022-02-08 01:42:50|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644284580000|2022-02-08 01:43:00|3629.1|3623.1|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|5
1644284590000|2022-02-08 01:43:10|3628.9|3622.9|3628.1|3622.1|3628.9|3622.9|3628.1|3622.1|8
1644284600000|2022-02-08 01:43:20|3628.4|3622.4|3627.9|3621.9|3629.1|3623.1|3627.9|3621.9|8
1644284610000|2022-02-08 01:43:30|3628.1|3622.1|3629.3|3623.3|3630|3624|3628.1|3622.1|11
1644284620000|2022-02-08 01:43:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1644284630000|2022-02-08 01:43:50|3629.1|3623.1|3629.8|3623.8|3629.8|3623.8|3629.1|3623.1|3
1644284640000|2022-02-08 01:44:00|3629.6|3623.6|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|4
1644284650000|2022-02-08 01:44:10|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644284660000|2022-02-08 01:44:20|3630.1|3624.1|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|5
1644284680000|2022-02-08 01:44:40|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.4|3623.4|5
1644284690000|2022-02-08 01:44:50|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644284700000|2022-02-08 01:45:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|3
1644284710000|2022-02-08 01:45:10|3630.4|3624.4|3631.1|3625.1|3631.4|3625.4|3630.4|3624.4|5
1644284720000|2022-02-08 01:45:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.4|3624.4|4
1644284740000|2022-02-08 01:45:40|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1644284750000|2022-02-08 01:45:50|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644284760000|2022-02-08 01:46:00|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|3
1644284770000|2022-02-08 01:46:10|3631.4|3625.4|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|4
1644284780000|2022-02-08 01:46:20|3630.4|3624.4|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|5
1644284790000|2022-02-08 01:46:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644284800000|2022-02-08 01:46:40|3631.1|3625.1|3630.4|3624.4|3631.4|3625.4|3630.1|3624.1|7
1644284820000|2022-02-08 01:47:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644284840000|2022-02-08 01:47:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644284850000|2022-02-08 01:47:30|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.4|3623.4|5
1644284860000|2022-02-08 01:47:40|3629.4|3623.4|3629.6|3623.6|3630.1|3624.1|3629.1|3623.1|7
1644284890000|2022-02-08 01:48:10|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|3
1644284920000|2022-02-08 01:48:40|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|2
1644284930000|2022-02-08 01:48:50|3629.9|3623.9|3630.1|3624.1|3630.6|3624.6|3629.9|3623.9|4
1644284940000|2022-02-08 01:49:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|3
1644284950000|2022-02-08 01:49:10|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644284980000|2022-02-08 01:49:40|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644284990000|2022-02-08 01:49:50|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1644285000000|2022-02-08 01:50:00|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644285010000|2022-02-08 01:50:10|3630.9|3624.9|3632.6|3626.6|3632.6|3626.6|3630.9|3624.9|3
1644285020000|2022-02-08 01:50:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|4
1644285030000|2022-02-08 01:50:30|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|4
1644285040000|2022-02-08 01:50:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644285070000|2022-02-08 01:51:10|3632.9|3626.9|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|4
1644285080000|2022-02-08 01:51:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644285090000|2022-02-08 01:51:30|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1644285100000|2022-02-08 01:51:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|3
1644285120000|2022-02-08 01:52:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644285130000|2022-02-08 01:52:10|3634.1|3628.1|3637.4|3631.4|3637.4|3631.4|3634.1|3628.1|5
1644285140000|2022-02-08 01:52:20|3637.6|3631.6|3637.9|3631.9|3637.9|3631.9|3637.4|3631.4|4
1644285150000|2022-02-08 01:52:30|3637.6|3631.6|3636.9|3630.9|3637.6|3631.6|3636.9|3630.9|3
1644285160000|2022-02-08 01:52:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644285170000|2022-02-08 01:52:50|3637.4|3631.4|3638.4|3632.4|3638.6|3632.6|3637.4|3631.4|6
1644285190000|2022-02-08 01:53:10|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644285200000|2022-02-08 01:53:20|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1644285210000|2022-02-08 01:53:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1644285230000|2022-02-08 01:53:50|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|3
1644285270000|2022-02-08 01:54:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|3
1644285280000|2022-02-08 01:54:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644285290000|2022-02-08 01:54:50|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1644285310000|2022-02-08 01:55:10|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1644285330000|2022-02-08 01:55:30|3639.6|3633.6|3640.4|3634.4|3640.6|3634.6|3639.6|3633.6|5
1644285340000|2022-02-08 01:55:40|3640.1|3634.1|3639.6|3633.6|3640.4|3634.4|3639.4|3633.4|7
1644285350000|2022-02-08 01:55:50|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1644285360000|2022-02-08 01:56:00|3639.6|3633.6|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|5
1644285370000|2022-02-08 01:56:10|3639.4|3633.4|3638.9|3632.9|3639.4|3633.4|3638.9|3632.9|3
1644285380000|2022-02-08 01:56:20|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.1|3632.1|4
1644285390000|2022-02-08 01:56:30|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.1|3631.1|4
1644285400000|2022-02-08 01:56:40|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1644285410000|2022-02-08 01:56:50|3637.4|3631.4|3637.4|3631.4|3638.1|3632.1|3637.4|3631.4|7
1644285420000|2022-02-08 01:57:00|3636.9|3630.9|3637.4|3631.4|3637.6|3631.6|3636.9|3630.9|7
1644285430000|2022-02-08 01:57:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644285440000|2022-02-08 01:57:20|3637.1|3631.1|3635.9|3629.9|3637.1|3631.1|3635.9|3629.9|4
1644285450000|2022-02-08 01:57:30|3636.1|3630.1|3636.9|3630.9|3636.9|3630.9|3636.1|3630.1|3
1644285460000|2022-02-08 01:57:40|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1644285470000|2022-02-08 01:57:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|3
1644285480000|2022-02-08 01:58:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644285500000|2022-02-08 01:58:20|3637.4|3631.4|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|5
1644285510000|2022-02-08 01:58:30|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|4
1644285520000|2022-02-08 01:58:40|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3635.9|3629.9|7
1644285530000|2022-02-08 01:58:50|3636.6|3630.6|3637.4|3631.4|3638.6|3632.6|3636.6|3630.6|6
1644285540000|2022-02-08 01:59:00|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1644285550000|2022-02-08 01:59:10|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|3
1644285560000|2022-02-08 01:59:20|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1644285570000|2022-02-08 01:59:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644285580000|2022-02-08 01:59:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644285590000|2022-02-08 01:59:50|3638.6|3632.6|3639.4|3633.4|3639.4|3633.4|3638.6|3632.6|4
1644285600000|2022-02-08 02:00:00|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|2
1644285650000|2022-02-08 02:00:50|3640.6|3634.6|3640.1|3634.1|3640.9|3634.9|3640.1|3634.1|5
1644285660000|2022-02-08 02:01:00|3640.4|3634.4|3640.6|3634.6|3640.9|3634.9|3640.4|3634.4|6
1644285670000|2022-02-08 02:01:10|3640.9|3634.9|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|3
1644285690000|2022-02-08 02:01:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644285700000|2022-02-08 02:01:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644285710000|2022-02-08 02:01:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644285720000|2022-02-08 02:02:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644285730000|2022-02-08 02:02:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644285760000|2022-02-08 02:02:40|3641.1|3635.1|3644.4|3638.4|3644.4|3638.4|3641.1|3635.1|6
1644285770000|2022-02-08 02:02:50|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|3
1644285780000|2022-02-08 02:03:00|3643.9|3637.9|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|6
1644285790000|2022-02-08 02:03:10|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1644285800000|2022-02-08 02:03:20|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|3
1644285810000|2022-02-08 02:03:30|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644285820000|2022-02-08 02:03:40|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|4
1644285830000|2022-02-08 02:03:50|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644285840000|2022-02-08 02:04:00|3642.6|3636.6|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|6
1644285870000|2022-02-08 02:04:30|3643.1|3637.1|3641.9|3635.9|3643.1|3637.1|3641.9|3635.9|4
1644285880000|2022-02-08 02:04:40|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|2
1644285890000|2022-02-08 02:04:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644285900000|2022-02-08 02:05:00|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|3
1644285920000|2022-02-08 02:05:20|3641.4|3635.4|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1644285940000|2022-02-08 02:05:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644285960000|2022-02-08 02:06:00|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|3
1644285970000|2022-02-08 02:06:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1644286000000|2022-02-08 02:06:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644286010000|2022-02-08 02:06:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644286020000|2022-02-08 02:07:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|3
1644286030000|2022-02-08 02:07:10|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644286040000|2022-02-08 02:07:20|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644286060000|2022-02-08 02:07:40|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644286070000|2022-02-08 02:07:50|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|3
1644286110000|2022-02-08 02:08:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644286120000|2022-02-08 02:08:40|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1644286150000|2022-02-08 02:09:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644286160000|2022-02-08 02:09:20|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|2
1644286180000|2022-02-08 02:09:40|3642.1|3636.1|3641.1|3635.1|3642.1|3636.1|3641.1|3635.1|3
1644286200000|2022-02-08 02:10:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1644286220000|2022-02-08 02:10:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644286230000|2022-02-08 02:10:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644286250000|2022-02-08 02:10:50|3640.6|3634.6|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|3
1644286260000|2022-02-08 02:11:00|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644286270000|2022-02-08 02:11:10|3639.6|3633.6|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|5
1644286280000|2022-02-08 02:11:20|3639.4|3633.4|3638.4|3632.4|3639.4|3633.4|3638.1|3632.1|3
1644286290000|2022-02-08 02:11:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644286300000|2022-02-08 02:11:40|3639.4|3633.4|3637.9|3631.9|3639.4|3633.4|3637.9|3631.9|2
1644286330000|2022-02-08 02:12:10|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644286340000|2022-02-08 02:12:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644286350000|2022-02-08 02:12:30|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1644286360000|2022-02-08 02:12:40|3637.6|3631.6|3637.9|3631.9|3637.9|3631.9|3637.6|3631.6|2
1644286370000|2022-02-08 02:12:50|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1644286410000|2022-02-08 02:13:30|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644286440000|2022-02-08 02:14:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644286460000|2022-02-08 02:14:20|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|3
1644286470000|2022-02-08 02:14:30|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644286480000|2022-02-08 02:14:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644286490000|2022-02-08 02:14:50|3636.6|3630.6|3637.4|3631.4|3637.9|3631.9|3636.6|3630.6|6
1644286500000|2022-02-08 02:15:00|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1644286990000|2022-02-08 02:23:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644287110000|2022-02-08 02:25:10|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644287400000|2022-02-08 02:30:00|3637.1|3631.1|3634.4|3628.4|3637.1|3631.1|3634.4|3628.4|8
1644287410000|2022-02-08 02:30:10|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|4
1644287420000|2022-02-08 02:30:20|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|2
1644287430000|2022-02-08 02:30:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644287440000|2022-02-08 02:30:40|3635.1|3629.1|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|4
1644287460000|2022-02-08 02:31:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644287480000|2022-02-08 02:31:20|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|3
1644287490000|2022-02-08 02:31:30|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644287520000|2022-02-08 02:32:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1644287550000|2022-02-08 02:32:30|3635.9|3629.9|3635.1|3629.1|3635.9|3629.9|3635.1|3629.1|2
1644287580000|2022-02-08 02:33:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644287590000|2022-02-08 02:33:10|3633.9|3627.9|3634.9|3628.9|3634.9|3628.9|3633.9|3627.9|2
1644287610000|2022-02-08 02:33:30|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1644287680000|2022-02-08 02:34:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644287690000|2022-02-08 02:34:50|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644287700000|2022-02-08 02:35:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644287710000|2022-02-08 02:35:10|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1644287740000|2022-02-08 02:35:40|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1644287760000|2022-02-08 02:36:00|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644287780000|2022-02-08 02:36:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644287800000|2022-02-08 02:36:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644287820000|2022-02-08 02:37:00|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.9|3630.9|3
1644287830000|2022-02-08 02:37:10|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644287880000|2022-02-08 02:38:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644287910000|2022-02-08 02:38:30|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644287980000|2022-02-08 02:39:40|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644288000000|2022-02-08 02:40:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644288080000|2022-02-08 02:41:20|3637.9|3631.9|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|5
1644288100000|2022-02-08 02:41:40|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|2
1644288130000|2022-02-08 02:42:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644288170000|2022-02-08 02:42:50|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644288190000|2022-02-08 02:43:10|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|4
1644288200000|2022-02-08 02:43:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644288210000|2022-02-08 02:43:30|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644288220000|2022-02-08 02:43:40|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1644288230000|2022-02-08 02:43:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644288250000|2022-02-08 02:44:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644288290000|2022-02-08 02:44:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644288300000|2022-02-08 02:45:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1644288340000|2022-02-08 02:45:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644288360000|2022-02-08 02:46:00|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|3
1644288380000|2022-02-08 02:46:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644288410000|2022-02-08 02:46:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644288420000|2022-02-08 02:47:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644288440000|2022-02-08 02:47:20|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1644288450000|2022-02-08 02:47:30|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1644288460000|2022-02-08 02:47:40|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1644288470000|2022-02-08 02:47:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644288490000|2022-02-08 02:48:10|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1644288540000|2022-02-08 02:49:00|3639.6|3633.6|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|3
1644288560000|2022-02-08 02:49:20|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1644288570000|2022-02-08 02:49:30|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.4|3633.4|2
1644288590000|2022-02-08 02:49:50|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1644288600000|2022-02-08 02:50:00|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1644288640000|2022-02-08 02:50:40|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644288650000|2022-02-08 02:50:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644288660000|2022-02-08 02:51:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644288690000|2022-02-08 02:51:30|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|3
1644288730000|2022-02-08 02:52:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1644288790000|2022-02-08 02:53:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1644288800000|2022-02-08 02:53:20|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|2
1644288840000|2022-02-08 02:54:00|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644288850000|2022-02-08 02:54:10|3640.9|3634.9|3642.1|3636.1|3642.1|3636.1|3640.9|3634.9|6
1644288860000|2022-02-08 02:54:20|3642.4|3636.4|3640.9|3634.9|3642.6|3636.6|3640.9|3634.9|4
1644288870000|2022-02-08 02:54:30|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|3
1644288880000|2022-02-08 02:54:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644288890000|2022-02-08 02:54:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644288900000|2022-02-08 02:55:00|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1644288910000|2022-02-08 02:55:10|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1644288920000|2022-02-08 02:55:20|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644288930000|2022-02-08 02:55:30|3642.9|3636.9|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|3
1644288940000|2022-02-08 02:55:40|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1644288950000|2022-02-08 02:55:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644288960000|2022-02-08 02:56:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644288970000|2022-02-08 02:56:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644288980000|2022-02-08 02:56:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644288990000|2022-02-08 02:56:30|3641.4|3635.4|3642.6|3636.6|3642.6|3636.6|3641.4|3635.4|3
1644289020000|2022-02-08 02:57:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644289030000|2022-02-08 02:57:10|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644289040000|2022-02-08 02:57:20|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644289050000|2022-02-08 02:57:30|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644289070000|2022-02-08 02:57:50|3643.6|3637.6|3643.1|3637.1|3644.1|3638.1|3643.1|3637.1|3
1644289080000|2022-02-08 02:58:00|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644289090000|2022-02-08 02:58:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644289100000|2022-02-08 02:58:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1644289110000|2022-02-08 02:58:30|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|3
1644289130000|2022-02-08 02:58:50|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1644289140000|2022-02-08 02:59:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1644289150000|2022-02-08 02:59:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644289160000|2022-02-08 02:59:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644289180000|2022-02-08 02:59:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644289190000|2022-02-08 02:59:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644289200000|2022-02-08 03:00:00|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1644289210000|2022-02-08 03:00:10|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1644289220000|2022-02-08 03:00:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644289230000|2022-02-08 03:00:30|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1644289250000|2022-02-08 03:00:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644289260000|2022-02-08 03:01:00|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644289270000|2022-02-08 03:01:10|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|3
1644289280000|2022-02-08 03:01:20|3641.9|3635.9|3640.9|3634.9|3641.9|3635.9|3640.6|3634.6|6
1644289290000|2022-02-08 03:01:30|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|3
1644289300000|2022-02-08 03:01:40|3639.6|3633.6|3640.1|3634.1|3640.4|3634.4|3639.6|3633.6|4
1644289310000|2022-02-08 03:01:50|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.1|3633.1|7
1644289320000|2022-02-08 03:02:00|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644289410000|2022-02-08 03:03:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644289420000|2022-02-08 03:03:40|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|3
1644289430000|2022-02-08 03:03:50|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644289440000|2022-02-08 03:04:00|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|4
1644289450000|2022-02-08 03:04:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644289460000|2022-02-08 03:04:20|3642.3|3636.3|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|3
1644289470000|2022-02-08 03:04:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644289480000|2022-02-08 03:04:40|3642.4|3636.4|3642.1|3636.1|3642.6|3636.6|3641.4|3635.4|9
1644289490000|2022-02-08 03:04:50|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1644289500000|2022-02-08 03:05:00|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|2
1644289510000|2022-02-08 03:05:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644289530000|2022-02-08 03:05:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644289550000|2022-02-08 03:05:50|3644.4|3638.4|3644.9|3638.9|3645.4|3639.4|3644.4|3638.4|4
1644289560000|2022-02-08 03:06:00|3644.6|3638.6|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|4
1644289570000|2022-02-08 03:06:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644289580000|2022-02-08 03:06:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|5
1644289590000|2022-02-08 03:06:30|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|7
1644289600000|2022-02-08 03:06:40|3644.1|3638.1|3643.6|3637.6|3644.6|3638.6|3642.9|3636.9|9
1644289610000|2022-02-08 03:06:50|3643.1|3637.1|3643.4|3637.4|3643.6|3637.6|3643.1|3637.1|3
1644289620000|2022-02-08 03:07:00|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1644289630000|2022-02-08 03:07:10|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3643.1|3637.1|6
1644289660000|2022-02-08 03:07:40|3642.1|3636.1|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|2
1644289710000|2022-02-08 03:08:30|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|3
1644289720000|2022-02-08 03:08:40|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644289730000|2022-02-08 03:08:50|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.1|3635.1|8
1644289740000|2022-02-08 03:09:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|4
1644289750000|2022-02-08 03:09:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644289760000|2022-02-08 03:09:20|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|3
1644289790000|2022-02-08 03:09:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|4
1644289800000|2022-02-08 03:10:00|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|2
1644289810000|2022-02-08 03:10:10|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1644289820000|2022-02-08 03:10:20|3642.1|3636.1|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|3
1644289830000|2022-02-08 03:10:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644289840000|2022-02-08 03:10:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644289860000|2022-02-08 03:11:00|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1644289900000|2022-02-08 03:11:40|3643.1|3637.1|3643.4|3637.4|3643.6|3637.6|3643.1|3637.1|4
1644289920000|2022-02-08 03:12:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644289930000|2022-02-08 03:12:10|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|7
1644289940000|2022-02-08 03:12:20|3643.4|3637.4|3644.6|3638.6|3644.6|3638.6|3642.1|3636.1|8
1644289950000|2022-02-08 03:12:30|3644.9|3638.9|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|5
1644289960000|2022-02-08 03:12:40|3644.9|3638.9|3645.1|3639.1|3645.6|3639.6|3644.6|3638.6|7
1644289990000|2022-02-08 03:13:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290000000|2022-02-08 03:13:20|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644290010000|2022-02-08 03:13:30|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290030000|2022-02-08 03:13:50|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|3
1644290040000|2022-02-08 03:14:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290050000|2022-02-08 03:14:10|3645.9|3639.9|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|5
1644290060000|2022-02-08 03:14:20|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|3
1644290070000|2022-02-08 03:14:30|3645.6|3639.6|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|3
1644290080000|2022-02-08 03:14:40|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644290090000|2022-02-08 03:14:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290100000|2022-02-08 03:15:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644290110000|2022-02-08 03:15:10|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.4|3639.4|11
1644290130000|2022-02-08 03:15:30|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3644.9|3638.9|9
1644290140000|2022-02-08 03:15:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290170000|2022-02-08 03:16:10|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|3
1644290180000|2022-02-08 03:16:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290200000|2022-02-08 03:16:40|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644290210000|2022-02-08 03:16:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644290230000|2022-02-08 03:17:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290240000|2022-02-08 03:17:20|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1644290250000|2022-02-08 03:17:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644290260000|2022-02-08 03:17:40|3645.6|3639.6|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|5
1644290270000|2022-02-08 03:17:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644290280000|2022-02-08 03:18:00|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1644290290000|2022-02-08 03:18:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644290300000|2022-02-08 03:18:20|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644290330000|2022-02-08 03:18:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290350000|2022-02-08 03:19:10|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1644290360000|2022-02-08 03:19:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644290380000|2022-02-08 03:19:40|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644290390000|2022-02-08 03:19:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290400000|2022-02-08 03:20:00|3644.9|3638.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|4
1644290410000|2022-02-08 03:20:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290420000|2022-02-08 03:20:20|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1644290430000|2022-02-08 03:20:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644290440000|2022-02-08 03:20:40|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|3
1644290460000|2022-02-08 03:21:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|3
1644290470000|2022-02-08 03:21:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290510000|2022-02-08 03:21:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644290520000|2022-02-08 03:22:00|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1644290530000|2022-02-08 03:22:10|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1644290540000|2022-02-08 03:22:20|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1644290550000|2022-02-08 03:22:30|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|3
1644290560000|2022-02-08 03:22:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290600000|2022-02-08 03:23:20|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644290610000|2022-02-08 03:23:30|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|4
1644290620000|2022-02-08 03:23:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644290630000|2022-02-08 03:23:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644290650000|2022-02-08 03:24:10|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|6
1644290660000|2022-02-08 03:24:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644290670000|2022-02-08 03:24:30|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644290690000|2022-02-08 03:24:50|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644290700000|2022-02-08 03:25:00|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|3
1644290710000|2022-02-08 03:25:10|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644290720000|2022-02-08 03:25:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644290730000|2022-02-08 03:25:30|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644290780000|2022-02-08 03:26:20|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644290790000|2022-02-08 03:26:30|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644290810000|2022-02-08 03:26:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644290820000|2022-02-08 03:27:00|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1644290830000|2022-02-08 03:27:10|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1644290840000|2022-02-08 03:27:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644290850000|2022-02-08 03:27:30|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|4
1644290860000|2022-02-08 03:27:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644290910000|2022-02-08 03:28:30|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1644290920000|2022-02-08 03:28:40|3645.1|3639.1|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|4
1644290960000|2022-02-08 03:29:20|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|3
1644290970000|2022-02-08 03:29:30|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|4
1644290980000|2022-02-08 03:29:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644290990000|2022-02-08 03:29:50|3644.9|3638.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|4
1644291020000|2022-02-08 03:30:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644291230000|2022-02-08 03:33:50|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|2
1644291260000|2022-02-08 03:34:20|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1644291310000|2022-02-08 03:35:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644291430000|2022-02-08 03:37:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644291630000|2022-02-08 03:40:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644291830000|2022-02-08 03:43:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644291900000|2022-02-08 03:45:00|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.9|3640.9|3
1644291930000|2022-02-08 03:45:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644291960000|2022-02-08 03:46:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644292640000|2022-02-08 03:57:20|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1644292650000|2022-02-08 03:57:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644292800000|2022-02-08 04:00:00|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|3
1644292810000|2022-02-08 04:00:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644292820000|2022-02-08 04:00:20|3648.9|3642.9|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|2
1644292830000|2022-02-08 04:00:30|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3645.6|3639.6|2
1644292920000|2022-02-08 04:02:00|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|2
1644292940000|2022-02-08 04:02:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644292960000|2022-02-08 04:02:40|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1644293030000|2022-02-08 04:03:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644293040000|2022-02-08 04:04:00|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|2
1644293050000|2022-02-08 04:04:10|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1644293060000|2022-02-08 04:04:20|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|3
1644293070000|2022-02-08 04:04:30|3645.9|3639.9|3643.9|3637.9|3645.9|3639.9|3643.9|3637.9|2
1644293080000|2022-02-08 04:04:40|3644.4|3638.4|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|3
1644293090000|2022-02-08 04:04:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644293140000|2022-02-08 04:05:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644293180000|2022-02-08 04:06:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644293340000|2022-02-08 04:09:00|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644293390000|2022-02-08 04:09:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1644293480000|2022-02-08 04:11:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644293540000|2022-02-08 04:12:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644293550000|2022-02-08 04:12:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644293590000|2022-02-08 04:13:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644293710000|2022-02-08 04:15:10|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644293720000|2022-02-08 04:15:20|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|3
1644293760000|2022-02-08 04:16:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644293770000|2022-02-08 04:16:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644293780000|2022-02-08 04:16:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644293790000|2022-02-08 04:16:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644293810000|2022-02-08 04:16:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644293860000|2022-02-08 04:17:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644293870000|2022-02-08 04:17:50|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644293910000|2022-02-08 04:18:30|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1644293920000|2022-02-08 04:18:40|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|2
1644293930000|2022-02-08 04:18:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644293990000|2022-02-08 04:19:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644294040000|2022-02-08 04:20:40|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|2
1644294050000|2022-02-08 04:20:50|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644294070000|2022-02-08 04:21:10|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644294260000|2022-02-08 04:24:20|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1644294270000|2022-02-08 04:24:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1644294300000|2022-02-08 04:25:00|3646.6|3640.6|3645.1|3639.1|3646.6|3640.6|3645.1|3639.1|3
1644294310000|2022-02-08 04:25:10|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|2
1644294320000|2022-02-08 04:25:20|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1644294340000|2022-02-08 04:25:40|3644.9|3638.9|3646.4|3640.4|3646.4|3640.4|3644.9|3638.9|4
1644294350000|2022-02-08 04:25:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644294390000|2022-02-08 04:26:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644294590000|2022-02-08 04:29:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644294600000|2022-02-08 04:30:00|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644294660000|2022-02-08 04:31:00|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1644294930000|2022-02-08 04:35:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644294980000|2022-02-08 04:36:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644295150000|2022-02-08 04:39:10|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644295220000|2022-02-08 04:40:20|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1644295400000|2022-02-08 04:43:20|3644.3|3638.3|3642.3|3636.3|3644.3|3638.3|3642.3|3636.3|2
1644295420000|2022-02-08 04:43:40|3641.4|3635.4|3641.5|3635.5|3641.5|3635.5|3641.4|3635.4|2
1644295560000|2022-02-08 04:46:00|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644295620000|2022-02-08 04:47:00|3641.4|3635.4|3642.1|3636.1|3642.4|3636.4|3641.4|3635.4|4
1644295690000|2022-02-08 04:48:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644295710000|2022-02-08 04:48:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644295770000|2022-02-08 04:49:30|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|2
1644295820000|2022-02-08 04:50:20|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644295830000|2022-02-08 04:50:30|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|2
1644295840000|2022-02-08 04:50:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644295950000|2022-02-08 04:52:30|3643.4|3637.4|3641.6|3635.6|3643.4|3637.4|3641.6|3635.6|2
1644295970000|2022-02-08 04:52:50|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644296090000|2022-02-08 04:54:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644296240000|2022-02-08 04:57:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644296260000|2022-02-08 04:57:40|3640.6|3634.6|3639.4|3633.4|3640.6|3634.6|3639.4|3633.4|2
1644296270000|2022-02-08 04:57:50|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1644296350000|2022-02-08 04:59:10|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644296360000|2022-02-08 04:59:20|3639.6|3633.6|3638.6|3632.6|3639.6|3633.6|3638.6|3632.6|2
1644296400000|2022-02-08 05:00:00|3638.4|3632.4|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|2
1644296440000|2022-02-08 05:00:40|3637.6|3631.6|3636.9|3630.9|3637.6|3631.6|3636.9|3630.9|2
1644296450000|2022-02-08 05:00:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644296480000|2022-02-08 05:01:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644296500000|2022-02-08 05:01:40|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1644296510000|2022-02-08 05:01:50|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1644296520000|2022-02-08 05:02:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644296530000|2022-02-08 05:02:10|3637.6|3631.6|3638.4|3632.4|3638.4|3632.4|3637.6|3631.6|2
1644296700000|2022-02-08 05:05:00|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644296710000|2022-02-08 05:05:10|3637.1|3631.1|3634.9|3628.9|3637.1|3631.1|3634.9|3628.9|2
1644296720000|2022-02-08 05:05:20|3635.1|3629.1|3631.9|3625.9|3635.1|3629.1|3631.9|3625.9|2
1644296730000|2022-02-08 05:05:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644296740000|2022-02-08 05:05:40|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|2
1644296770000|2022-02-08 05:06:10|3631.5|3625.5|3635.4|3629.4|3635.9|3629.9|3631.5|3625.5|5
1644296780000|2022-02-08 05:06:20|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1644296800000|2022-02-08 05:06:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644296830000|2022-02-08 05:07:10|3635.9|3629.9|3634.6|3628.6|3635.9|3629.9|3634.6|3628.6|3
1644296840000|2022-02-08 05:07:20|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644296860000|2022-02-08 05:07:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644296880000|2022-02-08 05:08:00|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644296890000|2022-02-08 05:08:10|3634.9|3628.9|3633.9|3627.9|3634.9|3628.9|3633.9|3627.9|4
1644296900000|2022-02-08 05:08:20|3633.6|3627.6|3634.4|3628.4|3634.6|3628.6|3633.6|3627.6|4
1644296910000|2022-02-08 05:08:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644296930000|2022-02-08 05:08:50|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644296940000|2022-02-08 05:09:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644296950000|2022-02-08 05:09:10|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|4
1644296960000|2022-02-08 05:09:20|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1644296970000|2022-02-08 05:09:30|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644297000000|2022-02-08 05:10:00|3634.9|3628.9|3635.9|3629.9|3635.9|3629.9|3634.9|3628.9|4
1644297030000|2022-02-08 05:10:30|3635.6|3629.6|3636.9|3630.9|3636.9|3630.9|3635.6|3629.6|3
1644297050000|2022-02-08 05:10:50|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644297060000|2022-02-08 05:11:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644297100000|2022-02-08 05:11:40|3637.9|3631.9|3639.1|3633.1|3639.1|3633.1|3637.9|3631.9|2
1644297420000|2022-02-08 05:17:00|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644297460000|2022-02-08 05:17:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644297530000|2022-02-08 05:18:50|3639.6|3633.6|3638.1|3632.1|3639.6|3633.6|3638.1|3632.1|2
1644297550000|2022-02-08 05:19:10|3638.4|3632.4|3639.1|3633.1|3639.1|3633.1|3638.4|3632.4|2
1644297560000|2022-02-08 05:19:20|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|3
1644297880000|2022-02-08 05:24:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644297890000|2022-02-08 05:24:50|3639.4|3633.4|3637.6|3631.6|3639.4|3633.4|3637.6|3631.6|2
1644297900000|2022-02-08 05:25:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644297920000|2022-02-08 05:25:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644297960000|2022-02-08 05:26:00|3638.1|3632.1|3639.9|3633.9|3639.9|3633.9|3638.1|3632.1|4
1644297970000|2022-02-08 05:26:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644297980000|2022-02-08 05:26:20|3640.4|3634.4|3639.4|3633.4|3640.4|3634.4|3639.4|3633.4|2
1644298070000|2022-02-08 05:27:50|3640.4|3634.4|3641.6|3635.6|3641.9|3635.9|3640.4|3634.4|4
1644298090000|2022-02-08 05:28:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644298180000|2022-02-08 05:29:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644298200000|2022-02-08 05:30:00|3641.9|3635.9|3639.6|3633.6|3641.9|3635.9|3639.6|3633.6|5
1644298210000|2022-02-08 05:30:10|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1644298220000|2022-02-08 05:30:20|3640.1|3634.1|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|7
1644298230000|2022-02-08 05:30:30|3640.4|3634.4|3640.9|3634.9|3641.1|3635.1|3640.4|3634.4|3
1644298240000|2022-02-08 05:30:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|6
1644298250000|2022-02-08 05:30:50|3641.1|3635.1|3639.9|3633.9|3641.4|3635.4|3639.9|3633.9|10
1644298260000|2022-02-08 05:31:00|3639.6|3633.6|3636.6|3630.6|3639.6|3633.6|3636.6|3630.6|9
1644298270000|2022-02-08 05:31:10|3636.9|3630.9|3638.1|3632.1|3638.4|3632.4|3636.1|3630.1|6
1644298280000|2022-02-08 05:31:20|3637.9|3631.9|3637.4|3631.4|3638.1|3632.1|3637.4|3631.4|4
1644298290000|2022-02-08 05:31:30|3637.6|3631.6|3638.1|3632.1|3638.4|3632.4|3637.6|3631.6|7
1644298300000|2022-02-08 05:31:40|3637.9|3631.9|3637.1|3631.1|3638.1|3632.1|3637.1|3631.1|12
1644298310000|2022-02-08 05:31:50|3637.4|3631.4|3638.6|3632.6|3638.6|3632.6|3637.4|3631.4|8
1644298320000|2022-02-08 05:32:00|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|5
1644298330000|2022-02-08 05:32:10|3639.1|3633.1|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|2
1644298340000|2022-02-08 05:32:20|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|4
1644298350000|2022-02-08 05:32:30|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|5
1644298360000|2022-02-08 05:32:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644298370000|2022-02-08 05:32:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644298380000|2022-02-08 05:33:00|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.4|3632.4|3
1644298390000|2022-02-08 05:33:10|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.6|3632.6|4
1644298400000|2022-02-08 05:33:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|3
1644298410000|2022-02-08 05:33:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644298420000|2022-02-08 05:33:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644298430000|2022-02-08 05:33:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644298440000|2022-02-08 05:34:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644298450000|2022-02-08 05:34:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644298460000|2022-02-08 05:34:20|3640.1|3634.1|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|4
1644298470000|2022-02-08 05:34:30|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644298480000|2022-02-08 05:34:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644298490000|2022-02-08 05:34:50|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644298500000|2022-02-08 05:35:00|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1644298510000|2022-02-08 05:35:10|3640.1|3634.1|3640.4|3634.4|3640.9|3634.9|3640.1|3634.1|6
1644298520000|2022-02-08 05:35:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644298530000|2022-02-08 05:35:30|3641.1|3635.1|3641.6|3635.6|3641.9|3635.9|3641.1|3635.1|4
1644298540000|2022-02-08 05:35:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644298550000|2022-02-08 05:35:50|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1644298580000|2022-02-08 05:36:20|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644298590000|2022-02-08 05:36:30|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|3
1644298600000|2022-02-08 05:36:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644298610000|2022-02-08 05:36:50|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3641.4|3635.4|3
1644298620000|2022-02-08 05:37:00|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1644298630000|2022-02-08 05:37:10|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1644298670000|2022-02-08 05:37:50|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1644298680000|2022-02-08 05:38:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|3
1644298690000|2022-02-08 05:38:10|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|5
1644298710000|2022-02-08 05:38:30|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.4|3636.4|3
1644298720000|2022-02-08 05:38:40|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|5
1644298730000|2022-02-08 05:38:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644298770000|2022-02-08 05:39:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644298790000|2022-02-08 05:39:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644298810000|2022-02-08 05:40:10|3644.9|3638.9|3646.1|3640.1|3646.1|3640.1|3644.9|3638.9|5
1644298820000|2022-02-08 05:40:20|3646.4|3640.4|3647.9|3641.9|3648.1|3642.1|3646.4|3640.4|6
1644298830000|2022-02-08 05:40:30|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644298840000|2022-02-08 05:40:40|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|4
1644298860000|2022-02-08 05:41:00|3649.9|3643.9|3651.6|3645.6|3651.6|3645.6|3649.9|3643.9|6
1644298870000|2022-02-08 05:41:10|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1644298890000|2022-02-08 05:41:30|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1644298900000|2022-02-08 05:41:40|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644298920000|2022-02-08 05:42:00|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644298950000|2022-02-08 05:42:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644298960000|2022-02-08 05:42:40|3653.5|3647.5|3654|3648|3654|3648|3653.5|3647.5|3
1644298970000|2022-02-08 05:42:50|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644298990000|2022-02-08 05:43:10|3655.9|3649.9|3657.1|3651.1|3657.1|3651.1|3655.4|3649.4|7
1644299000000|2022-02-08 05:43:20|3656.9|3650.9|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|5
1644299020000|2022-02-08 05:43:40|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|4
1644299030000|2022-02-08 05:43:50|3658.4|3652.4|3658.6|3652.6|3659.1|3653.1|3658.4|3652.4|5
1644299040000|2022-02-08 05:44:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|5
1644299050000|2022-02-08 05:44:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644299060000|2022-02-08 05:44:20|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1644299070000|2022-02-08 05:44:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644299090000|2022-02-08 05:44:50|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|4
1644299100000|2022-02-08 05:45:00|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3657.9|3651.9|10
1644299110000|2022-02-08 05:45:10|3659.4|3653.4|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|6
1644299120000|2022-02-08 05:45:20|3659.4|3653.4|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|5
1644299140000|2022-02-08 05:45:40|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|3
1644299150000|2022-02-08 05:45:50|3658.4|3652.4|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|6
1644299160000|2022-02-08 05:46:00|3659.4|3653.4|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|10
1644299170000|2022-02-08 05:46:10|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644299180000|2022-02-08 05:46:20|3658.9|3652.9|3657.1|3651.1|3658.9|3652.9|3657.1|3651.1|4
1644299190000|2022-02-08 05:46:30|3657.9|3651.9|3657.1|3651.1|3657.9|3651.9|3657.1|3651.1|3
1644299210000|2022-02-08 05:46:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644299220000|2022-02-08 05:47:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|3
1644299230000|2022-02-08 05:47:10|3657.1|3651.1|3656.4|3650.4|3657.4|3651.4|3656.4|3650.4|6
1644299240000|2022-02-08 05:47:20|3656.1|3650.1|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|4
1644299250000|2022-02-08 05:47:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644299260000|2022-02-08 05:47:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644299270000|2022-02-08 05:47:50|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3655.9|3649.9|3
1644299280000|2022-02-08 05:48:00|3656.6|3650.6|3657.4|3651.4|3657.4|3651.4|3656.4|3650.4|6
1644299290000|2022-02-08 05:48:10|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1644299300000|2022-02-08 05:48:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644299310000|2022-02-08 05:48:30|3656.9|3650.9|3657.9|3651.9|3658.4|3652.4|3656.9|3650.9|4
1644299340000|2022-02-08 05:49:00|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|6
1644299360000|2022-02-08 05:49:20|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1644299370000|2022-02-08 05:49:30|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|3
1644299390000|2022-02-08 05:49:50|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1644299400000|2022-02-08 05:50:00|3657.9|3651.9|3657.4|3651.4|3657.9|3651.9|3656.9|3650.9|7
1644299410000|2022-02-08 05:50:10|3657.1|3651.1|3657.9|3651.9|3658.1|3652.1|3657.1|3651.1|6
1644299420000|2022-02-08 05:50:20|3657.6|3651.6|3656.9|3650.9|3657.6|3651.6|3656.9|3650.9|4
1644299430000|2022-02-08 05:50:30|3656.6|3650.6|3657.4|3651.4|3657.6|3651.6|3656.6|3650.6|5
1644299440000|2022-02-08 05:50:40|3657.6|3651.6|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|3
1644299450000|2022-02-08 05:50:50|3657.4|3651.4|3655.9|3649.9|3657.4|3651.4|3655.9|3649.9|4
1644299460000|2022-02-08 05:51:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644299480000|2022-02-08 05:51:20|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|2
1644299490000|2022-02-08 05:51:30|3656.1|3650.1|3656.6|3650.6|3656.9|3650.9|3656.1|3650.1|3
1644299510000|2022-02-08 05:51:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644299520000|2022-02-08 05:52:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644299530000|2022-02-08 05:52:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644299540000|2022-02-08 05:52:20|3656.1|3650.1|3655.4|3649.4|3656.1|3650.1|3655.4|3649.4|3
1644299550000|2022-02-08 05:52:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1644299560000|2022-02-08 05:52:40|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1644299570000|2022-02-08 05:52:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1644299580000|2022-02-08 05:53:00|3654.9|3648.9|3652.1|3646.1|3654.9|3648.9|3652.1|3646.1|6
1644299590000|2022-02-08 05:53:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.1|3645.1|5
1644299600000|2022-02-08 05:53:20|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644299610000|2022-02-08 05:53:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644299620000|2022-02-08 05:53:40|3651.1|3645.1|3650.1|3644.1|3651.1|3645.1|3650.1|3644.1|3
1644299630000|2022-02-08 05:53:50|3648.9|3642.9|3649.4|3643.4|3649.9|3643.9|3648.9|3642.9|4
1644299640000|2022-02-08 05:54:00|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|3
1644299650000|2022-02-08 05:54:10|3648.6|3642.6|3647.4|3641.4|3648.6|3642.6|3647.4|3641.4|4
1644299660000|2022-02-08 05:54:20|3647.6|3641.6|3646.1|3640.1|3647.6|3641.6|3646.1|3640.1|7
1644299670000|2022-02-08 05:54:30|3646.4|3640.4|3645.6|3639.6|3646.4|3640.4|3645.6|3639.6|8
1644299680000|2022-02-08 05:54:40|3645.4|3639.4|3645.4|3639.4|3646.1|3640.1|3645.1|3639.1|10
1644299690000|2022-02-08 05:54:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644299700000|2022-02-08 05:55:00|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.4|3638.4|5
1644299710000|2022-02-08 05:55:10|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|4
1644299730000|2022-02-08 05:55:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644299740000|2022-02-08 05:55:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644299750000|2022-02-08 05:55:50|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|3
1644299760000|2022-02-08 05:56:00|3645.1|3639.1|3642.4|3636.4|3645.1|3639.1|3642.4|3636.4|8
1644299770000|2022-02-08 05:56:10|3642.1|3636.1|3640.1|3634.1|3642.1|3636.1|3639.9|3633.9|9
1644299780000|2022-02-08 05:56:20|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1644299790000|2022-02-08 05:56:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|5
1644299800000|2022-02-08 05:56:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644299820000|2022-02-08 05:57:00|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1644299830000|2022-02-08 05:57:10|3639.6|3633.6|3639.4|3633.4|3640.1|3634.1|3638.4|3632.4|7
1644299840000|2022-02-08 05:57:20|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|3
1644299850000|2022-02-08 05:57:30|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644299860000|2022-02-08 05:57:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644299870000|2022-02-08 05:57:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|3
1644299880000|2022-02-08 05:58:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|3
1644299890000|2022-02-08 05:58:10|3637.9|3631.9|3635.6|3629.6|3637.9|3631.9|3635.6|3629.6|4
1644299910000|2022-02-08 05:58:30|3635.4|3629.4|3634.6|3628.6|3635.4|3629.4|3634.6|3628.6|3
1644299920000|2022-02-08 05:58:40|3633.6|3627.6|3634.6|3628.6|3635.4|3629.4|3633.6|3627.6|6
1644299930000|2022-02-08 05:58:50|3634.1|3628.1|3634.1|3628.1|3634.6|3628.6|3634.1|3628.1|3
1644299940000|2022-02-08 05:59:00|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1644299960000|2022-02-08 05:59:20|3634.6|3628.6|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|3
1644299980000|2022-02-08 05:59:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644299990000|2022-02-08 05:59:50|3635.1|3629.1|3635.9|3629.9|3635.9|3629.9|3635.1|3629.1|2
1644300000000|2022-02-08 06:00:00|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1644300040000|2022-02-08 06:00:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644300050000|2022-02-08 06:00:50|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|4
1644300060000|2022-02-08 06:01:00|3637.1|3631.1|3635.4|3629.4|3637.1|3631.1|3635.4|3629.4|6
1644300070000|2022-02-08 06:01:10|3635.1|3629.1|3634.6|3628.6|3635.1|3629.1|3634.6|3628.6|3
1644300100000|2022-02-08 06:01:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644300110000|2022-02-08 06:01:50|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1644300120000|2022-02-08 06:02:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1644300130000|2022-02-08 06:02:10|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1644300140000|2022-02-08 06:02:20|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644300160000|2022-02-08 06:02:40|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|3
1644300180000|2022-02-08 06:03:00|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|3
1644300190000|2022-02-08 06:03:10|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1644300200000|2022-02-08 06:03:20|3637.4|3631.4|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|3
1644300230000|2022-02-08 06:03:50|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644300240000|2022-02-08 06:04:00|3636.9|3630.9|3636.4|3630.4|3636.9|3630.9|3636.1|3630.1|3
1644300250000|2022-02-08 06:04:10|3636.6|3630.6|3637.4|3631.4|3637.4|3631.4|3636.6|3630.6|4
1644300260000|2022-02-08 06:04:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644300270000|2022-02-08 06:04:30|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1644300280000|2022-02-08 06:04:40|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644300290000|2022-02-08 06:04:50|3637.6|3631.6|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|4
1644300310000|2022-02-08 06:05:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644300320000|2022-02-08 06:05:20|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644300330000|2022-02-08 06:05:30|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644300340000|2022-02-08 06:05:40|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|3
1644300350000|2022-02-08 06:05:50|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1644300370000|2022-02-08 06:06:10|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644300380000|2022-02-08 06:06:20|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644300390000|2022-02-08 06:06:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644300400000|2022-02-08 06:06:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|3
1644300420000|2022-02-08 06:07:00|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1644300430000|2022-02-08 06:07:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|4
1644300440000|2022-02-08 06:07:20|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644300450000|2022-02-08 06:07:30|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|3
1644300460000|2022-02-08 06:07:40|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644300470000|2022-02-08 06:07:50|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|5
1644300480000|2022-02-08 06:08:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1644300490000|2022-02-08 06:08:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|3
1644300520000|2022-02-08 06:08:40|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|2
1644300530000|2022-02-08 06:08:50|3639.9|3633.9|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|6
1644300540000|2022-02-08 06:09:00|3640.1|3634.1|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|3
1644300550000|2022-02-08 06:09:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|3
1644300560000|2022-02-08 06:09:20|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644300570000|2022-02-08 06:09:30|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644300580000|2022-02-08 06:09:40|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.4|3632.4|4
1644300590000|2022-02-08 06:09:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644300600000|2022-02-08 06:10:00|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644300610000|2022-02-08 06:10:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644300630000|2022-02-08 06:10:30|3640.4|3634.4|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|5
1644300640000|2022-02-08 06:10:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644300650000|2022-02-08 06:10:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644300660000|2022-02-08 06:11:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644300670000|2022-02-08 06:11:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644300680000|2022-02-08 06:11:20|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644300690000|2022-02-08 06:11:30|3640.4|3634.4|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|5
1644300700000|2022-02-08 06:11:40|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644300740000|2022-02-08 06:12:20|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1644300750000|2022-02-08 06:12:30|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1644300790000|2022-02-08 06:13:10|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1644300800000|2022-02-08 06:13:20|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|3
1644300810000|2022-02-08 06:13:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644300820000|2022-02-08 06:13:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644300830000|2022-02-08 06:13:50|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644300860000|2022-02-08 06:14:20|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644300870000|2022-02-08 06:14:30|3640.1|3634.1|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|3
1644300880000|2022-02-08 06:14:40|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644300900000|2022-02-08 06:15:00|3640.9|3634.9|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|3
1644300910000|2022-02-08 06:15:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1644300920000|2022-02-08 06:15:20|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|3
1644300930000|2022-02-08 06:15:30|3639.1|3633.1|3638.6|3632.6|3639.4|3633.4|3638.6|3632.6|7
1644300940000|2022-02-08 06:15:40|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|4
1644300950000|2022-02-08 06:15:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644300970000|2022-02-08 06:16:10|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644300980000|2022-02-08 06:16:20|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644300990000|2022-02-08 06:16:30|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|3
1644301000000|2022-02-08 06:16:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644301010000|2022-02-08 06:16:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644301080000|2022-02-08 06:18:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1644301090000|2022-02-08 06:18:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1644301110000|2022-02-08 06:18:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644301130000|2022-02-08 06:18:50|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|4
1644301140000|2022-02-08 06:19:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644301150000|2022-02-08 06:19:10|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644301170000|2022-02-08 06:19:30|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644301190000|2022-02-08 06:19:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644301200000|2022-02-08 06:20:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|4
1644301210000|2022-02-08 06:20:10|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.6|3632.6|5
1644301220000|2022-02-08 06:20:20|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|2
1644301240000|2022-02-08 06:20:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644301250000|2022-02-08 06:20:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644301260000|2022-02-08 06:21:00|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644301280000|2022-02-08 06:21:20|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|4
1644301300000|2022-02-08 06:21:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644301310000|2022-02-08 06:21:50|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3639.4|3633.4|3
1644301370000|2022-02-08 06:22:50|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644301380000|2022-02-08 06:23:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644301390000|2022-02-08 06:23:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644301400000|2022-02-08 06:23:20|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1644301440000|2022-02-08 06:24:00|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|6
1644301450000|2022-02-08 06:24:10|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|4
1644301460000|2022-02-08 06:24:20|3638.6|3632.6|3639.4|3633.4|3639.4|3633.4|3638.6|3632.6|6
1644301470000|2022-02-08 06:24:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644301480000|2022-02-08 06:24:40|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1644301500000|2022-02-08 06:25:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.9|3632.9|2
1644301520000|2022-02-08 06:25:20|3638.9|3632.9|3638.1|3632.1|3638.9|3632.9|3638.1|3632.1|4
1644301530000|2022-02-08 06:25:30|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644301540000|2022-02-08 06:25:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644301550000|2022-02-08 06:25:50|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1644301570000|2022-02-08 06:26:10|3638.4|3632.4|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|6
1644301580000|2022-02-08 06:26:20|3637.9|3631.9|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|3
1644301590000|2022-02-08 06:26:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644301600000|2022-02-08 06:26:40|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1644301620000|2022-02-08 06:27:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644301630000|2022-02-08 06:27:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3636.9|3630.9|4
1644301650000|2022-02-08 06:27:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644301680000|2022-02-08 06:28:00|3637.9|3631.9|3638.9|3632.9|3638.9|3632.9|3637.6|3631.6|8
1644301690000|2022-02-08 06:28:10|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644301700000|2022-02-08 06:28:20|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1644301710000|2022-02-08 06:28:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644301720000|2022-02-08 06:28:40|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1644301730000|2022-02-08 06:28:50|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644301740000|2022-02-08 06:29:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644301750000|2022-02-08 06:29:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644301760000|2022-02-08 06:29:20|3637.1|3631.1|3636.1|3630.1|3637.1|3631.1|3636.1|3630.1|2
1644301770000|2022-02-08 06:29:30|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644301790000|2022-02-08 06:29:50|3635.6|3629.6|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|3
1644301800000|2022-02-08 06:30:00|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1644301810000|2022-02-08 06:30:10|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644301820000|2022-02-08 06:30:20|3636.1|3630.1|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|5
1644301830000|2022-02-08 06:30:30|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3635.9|3629.9|6
1644301840000|2022-02-08 06:30:40|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644301850000|2022-02-08 06:30:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644301860000|2022-02-08 06:31:00|3637.1|3631.1|3638.1|3632.1|3638.1|3632.1|3637.1|3631.1|2
1644301870000|2022-02-08 06:31:10|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|3
1644301880000|2022-02-08 06:31:20|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|3
1644301890000|2022-02-08 06:31:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644301900000|2022-02-08 06:31:40|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644301910000|2022-02-08 06:31:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644301950000|2022-02-08 06:32:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644301960000|2022-02-08 06:32:40|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1644301970000|2022-02-08 06:32:50|3637.6|3631.6|3638.1|3632.1|3638.1|3632.1|3637.6|3631.6|3
1644301980000|2022-02-08 06:33:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644301990000|2022-02-08 06:33:10|3638.9|3632.9|3639.6|3633.6|3639.6|3633.6|3638.9|3632.9|4
1644302000000|2022-02-08 06:33:20|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1644302030000|2022-02-08 06:33:50|3639.9|3633.9|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|2
1644302050000|2022-02-08 06:34:10|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1644302080000|2022-02-08 06:34:40|3640.6|3634.6|3642.6|3636.6|3642.6|3636.6|3640.6|3634.6|5
1644302100000|2022-02-08 06:35:00|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|3
1644302110000|2022-02-08 06:35:10|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644302120000|2022-02-08 06:35:20|3642.6|3636.6|3644.6|3638.6|3644.6|3638.6|3642.6|3636.6|6
1644302130000|2022-02-08 06:35:30|3644.9|3638.9|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|3
1644302140000|2022-02-08 06:35:40|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|2
1644302160000|2022-02-08 06:36:00|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|5
1644302180000|2022-02-08 06:36:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644302190000|2022-02-08 06:36:30|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|2
1644302200000|2022-02-08 06:36:40|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|2
1644302210000|2022-02-08 06:36:50|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1644302220000|2022-02-08 06:37:00|3644.6|3638.6|3646.9|3640.9|3646.9|3640.9|3644.6|3638.6|5
1644302230000|2022-02-08 06:37:10|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1644302260000|2022-02-08 06:37:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644302290000|2022-02-08 06:38:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644302300000|2022-02-08 06:38:20|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1644302310000|2022-02-08 06:38:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644302320000|2022-02-08 06:38:40|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|5
1644302330000|2022-02-08 06:38:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644302340000|2022-02-08 06:39:00|3647.9|3641.9|3649.4|3643.4|3649.4|3643.4|3647.9|3641.9|4
1644302350000|2022-02-08 06:39:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1644302370000|2022-02-08 06:39:30|3649.6|3643.6|3650.9|3644.9|3650.9|3644.9|3649.6|3643.6|2
1644302380000|2022-02-08 06:39:40|3650.6|3644.6|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|4
1644302390000|2022-02-08 06:39:50|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.9|3643.9|2
1644302400000|2022-02-08 06:40:00|3650.1|3644.1|3651.4|3645.4|3651.4|3645.4|3650.1|3644.1|5
1644302410000|2022-02-08 06:40:10|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644302420000|2022-02-08 06:40:20|3651.4|3645.4|3652.9|3646.9|3652.9|3646.9|3651.4|3645.4|3
1644302430000|2022-02-08 06:40:30|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644302470000|2022-02-08 06:41:10|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644302480000|2022-02-08 06:41:20|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1644302490000|2022-02-08 06:41:30|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|5
1644302500000|2022-02-08 06:41:40|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644302510000|2022-02-08 06:41:50|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644302520000|2022-02-08 06:42:00|3655.6|3649.6|3657.1|3651.1|3657.1|3651.1|3655.6|3649.6|4
1644302530000|2022-02-08 06:42:10|3656.9|3650.9|3655.4|3649.4|3656.9|3650.9|3654.4|3648.4|7
1644302540000|2022-02-08 06:42:20|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|3
1644302550000|2022-02-08 06:42:30|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3654.9|3648.9|7
1644302560000|2022-02-08 06:42:40|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644302570000|2022-02-08 06:42:50|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|3
1644302590000|2022-02-08 06:43:10|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1644302600000|2022-02-08 06:43:20|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|5
1644302610000|2022-02-08 06:43:30|3656.1|3650.1|3656.6|3650.6|3656.9|3650.9|3656.1|3650.1|4
1644302620000|2022-02-08 06:43:40|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644302640000|2022-02-08 06:44:00|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644302650000|2022-02-08 06:44:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644302660000|2022-02-08 06:44:20|3657.1|3651.1|3655.9|3649.9|3657.1|3651.1|3655.9|3649.9|2
1644302670000|2022-02-08 06:44:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1644302680000|2022-02-08 06:44:40|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|3
1644302700000|2022-02-08 06:45:00|3657.9|3651.9|3658.4|3652.4|3658.9|3652.9|3657.9|3651.9|6
1644302710000|2022-02-08 06:45:10|3658.1|3652.1|3657.1|3651.1|3658.1|3652.1|3657.1|3651.1|3
1644302730000|2022-02-08 06:45:30|3656.9|3650.9|3655.4|3649.4|3656.9|3650.9|3655.4|3649.4|6
1644302740000|2022-02-08 06:45:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644302750000|2022-02-08 06:45:50|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644302760000|2022-02-08 06:46:00|3656.1|3650.1|3656.4|3650.4|3657.6|3651.6|3656.1|3650.1|3
1644302770000|2022-02-08 06:46:10|3656.1|3650.1|3655.4|3649.4|3656.1|3650.1|3655.4|3649.4|3
1644302790000|2022-02-08 06:46:30|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|3
1644302800000|2022-02-08 06:46:40|3654.1|3648.1|3653.4|3647.4|3654.1|3648.1|3653.4|3647.4|4
1644302810000|2022-02-08 06:46:50|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644302820000|2022-02-08 06:47:00|3652.9|3646.9|3652.1|3646.1|3652.9|3646.9|3652.1|3646.1|2
1644302830000|2022-02-08 06:47:10|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1644302840000|2022-02-08 06:47:20|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|2
1644302860000|2022-02-08 06:47:40|3652.6|3646.6|3654.1|3648.1|3654.1|3648.1|3652.6|3646.6|6
1644302870000|2022-02-08 06:47:50|3654.4|3648.4|3654.6|3648.6|3654.9|3648.9|3654.4|3648.4|3
1644302880000|2022-02-08 06:48:00|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.9|3648.9|4
1644302890000|2022-02-08 06:48:10|3656.1|3650.1|3656.6|3650.6|3656.9|3650.9|3656.1|3650.1|4
1644302900000|2022-02-08 06:48:20|3656.9|3650.9|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|4
1644302910000|2022-02-08 06:48:30|3656.9|3650.9|3657.6|3651.6|3657.9|3651.9|3656.9|3650.9|5
1644302930000|2022-02-08 06:48:50|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644302940000|2022-02-08 06:49:00|3657.1|3651.1|3659.1|3653.1|3659.1|3653.1|3657.1|3651.1|6
1644302950000|2022-02-08 06:49:10|3658.9|3652.9|3655.6|3649.6|3658.9|3652.9|3655.6|3649.6|7
1644302960000|2022-02-08 06:49:20|3656.1|3650.1|3654.4|3648.4|3656.1|3650.1|3654.4|3648.4|6
1644302970000|2022-02-08 06:49:30|3654.6|3648.6|3653.9|3647.9|3656.1|3650.1|3653.5|3647.5|11
1644302980000|2022-02-08 06:49:40|3653.5|3647.5|3655.1|3649.1|3655.1|3649.1|3653.5|3647.5|6
1644302990000|2022-02-08 06:49:50|3655.6|3649.6|3656.1|3650.1|3657.4|3651.4|3654.9|3648.9|14
1644303000000|2022-02-08 06:50:00|3656.4|3650.4|3656.1|3650.1|3657.1|3651.1|3656.1|3650.1|6
1644303010000|2022-02-08 06:50:10|3655.9|3649.9|3655.4|3649.4|3655.9|3649.9|3654.6|3648.6|6
1644303020000|2022-02-08 06:50:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644303030000|2022-02-08 06:50:30|3655.4|3649.4|3653.6|3647.6|3655.4|3649.4|3653.6|3647.6|7
1644303050000|2022-02-08 06:50:50|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653.9|3647.9|2
1644303060000|2022-02-08 06:51:00|3654.6|3648.6|3655.4|3649.4|3655.4|3649.4|3654.6|3648.6|4
1644303070000|2022-02-08 06:51:10|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|3
1644303090000|2022-02-08 06:51:30|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|2
1644303110000|2022-02-08 06:51:50|3654.4|3648.4|3653.8|3647.8|3654.4|3648.4|3651.8|3645.8|17
1644303120000|2022-02-08 06:52:00|3654.3|3648.3|3655.3|3649.3|3656|3650|3654.1|3648.1|15
1644303130000|2022-02-08 06:52:10|3655|3649|3656|3650|3656|3650|3655|3649|4
1644303140000|2022-02-08 06:52:20|3656.3|3650.3|3656.6|3650.6|3656.8|3650.8|3656.3|3650.3|4
1644303160000|2022-02-08 06:52:40|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|3
1644303180000|2022-02-08 06:53:00|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1644303190000|2022-02-08 06:53:10|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|7
1644303200000|2022-02-08 06:53:20|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644303210000|2022-02-08 06:53:30|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1644303220000|2022-02-08 06:53:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644303230000|2022-02-08 06:53:50|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.4|3649.4|6
1644303240000|2022-02-08 06:54:00|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|6
1644303250000|2022-02-08 06:54:10|3656.9|3650.9|3655.1|3649.1|3656.9|3650.9|3655.1|3649.1|7
1644303270000|2022-02-08 06:54:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644303280000|2022-02-08 06:54:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644303290000|2022-02-08 06:54:50|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|3
1644303300000|2022-02-08 06:55:00|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|7
1644303310000|2022-02-08 06:55:10|3656.1|3650.1|3654.9|3648.9|3656.4|3650.4|3654.9|3648.9|6
1644303320000|2022-02-08 06:55:20|3655.1|3649.1|3655.1|3649.1|3655.9|3649.9|3655.1|3649.1|5
1644303330000|2022-02-08 06:55:30|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644303340000|2022-02-08 06:55:40|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|4
1644303350000|2022-02-08 06:55:50|3654.6|3648.6|3655.4|3649.4|3655.6|3649.6|3654.4|3648.4|6
1644303360000|2022-02-08 06:56:00|3655.6|3649.6|3655.9|3649.9|3656.4|3650.4|3655.6|3649.6|6
1644303370000|2022-02-08 06:56:10|3655.6|3649.6|3653.9|3647.9|3655.6|3649.6|3653.9|3647.9|8
1644303380000|2022-02-08 06:56:20|3652.9|3646.9|3651.6|3645.6|3652.9|3646.9|3649.9|3643.9|9
1644303390000|2022-02-08 06:56:30|3651.4|3645.4|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|3
1644303400000|2022-02-08 06:56:40|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|5
1644303410000|2022-02-08 06:56:50|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644303420000|2022-02-08 06:57:00|3651.9|3645.9|3648.9|3642.9|3651.9|3645.9|3648.6|3642.6|11
1644303430000|2022-02-08 06:57:10|3649.4|3643.4|3649.4|3643.4|3650.1|3644.1|3649.4|3643.4|5
1644303440000|2022-02-08 06:57:20|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.4|3642.4|6
1644303450000|2022-02-08 06:57:30|3649.1|3643.1|3649.4|3643.4|3649.9|3643.9|3648.9|3642.9|6
1644303460000|2022-02-08 06:57:40|3649.1|3643.1|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|3
1644303470000|2022-02-08 06:57:50|3648.9|3642.9|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|5
1644303480000|2022-02-08 06:58:00|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|3
1644303490000|2022-02-08 06:58:10|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|2
1644303500000|2022-02-08 06:58:20|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644303510000|2022-02-08 06:58:30|3650.6|3644.6|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|5
1644303520000|2022-02-08 06:58:40|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|4
1644303530000|2022-02-08 06:58:50|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|2
1644303540000|2022-02-08 06:59:00|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644303550000|2022-02-08 06:59:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1644303560000|2022-02-08 06:59:20|3651.4|3645.4|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|4
1644303570000|2022-02-08 06:59:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.4|3644.4|9
1644303580000|2022-02-08 06:59:40|3651.1|3645.1|3650.4|3644.4|3651.4|3645.4|3650.4|3644.4|8
1644303590000|2022-02-08 06:59:50|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.1|3644.1|8
1644303600000|2022-02-08 07:00:00|3650.6|3644.6|3651.1|3645.1|3651.6|3645.6|3650.6|3644.6|7
1644303630000|2022-02-08 07:00:30|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1644303650000|2022-02-08 07:00:50|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1644303660000|2022-02-08 07:01:00|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3648.6|3642.6|5
1644303700000|2022-02-08 07:01:40|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644303710000|2022-02-08 07:01:50|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|2
1644303720000|2022-02-08 07:02:00|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1644303730000|2022-02-08 07:02:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644303740000|2022-02-08 07:02:20|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644303750000|2022-02-08 07:02:30|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644303780000|2022-02-08 07:03:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644303810000|2022-02-08 07:03:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644303820000|2022-02-08 07:03:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644303850000|2022-02-08 07:04:10|3647.4|3641.4|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|2
1644303860000|2022-02-08 07:04:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644303870000|2022-02-08 07:04:30|3646.1|3640.1|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|3
1644303880000|2022-02-08 07:04:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644303920000|2022-02-08 07:05:20|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|2
1644304140000|2022-02-08 07:09:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644304150000|2022-02-08 07:09:10|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644304180000|2022-02-08 07:09:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644304200000|2022-02-08 07:10:00|3646.4|3640.4|3647.6|3641.6|3647.9|3641.9|3646.4|3640.4|4
1644304220000|2022-02-08 07:10:20|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644304270000|2022-02-08 07:11:10|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644304280000|2022-02-08 07:11:20|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644304290000|2022-02-08 07:11:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644304310000|2022-02-08 07:11:50|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|3
1644304330000|2022-02-08 07:12:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644304340000|2022-02-08 07:12:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644304350000|2022-02-08 07:12:30|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644304380000|2022-02-08 07:13:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|3
1644304390000|2022-02-08 07:13:10|3646.9|3640.9|3648.1|3642.1|3648.1|3642.1|3646.9|3640.9|2
1644304400000|2022-02-08 07:13:20|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1644304410000|2022-02-08 07:13:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644304420000|2022-02-08 07:13:40|3647.6|3641.6|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|4
1644304440000|2022-02-08 07:14:00|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644304450000|2022-02-08 07:14:10|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1644304460000|2022-02-08 07:14:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|3
1644304470000|2022-02-08 07:14:30|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644304490000|2022-02-08 07:14:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644304500000|2022-02-08 07:15:00|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|4
1644304560000|2022-02-08 07:16:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644304610000|2022-02-08 07:16:50|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1644304660000|2022-02-08 07:17:40|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644304740000|2022-02-08 07:19:00|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1644304800000|2022-02-08 07:20:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644304850000|2022-02-08 07:20:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644304870000|2022-02-08 07:21:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644304920000|2022-02-08 07:22:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644304960000|2022-02-08 07:22:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644305000000|2022-02-08 07:23:20|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644305020000|2022-02-08 07:23:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644305040000|2022-02-08 07:24:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644305070000|2022-02-08 07:24:30|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644305100000|2022-02-08 07:25:00|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1644305130000|2022-02-08 07:25:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644305140000|2022-02-08 07:25:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644305160000|2022-02-08 07:26:00|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1644305180000|2022-02-08 07:26:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644305200000|2022-02-08 07:26:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644305210000|2022-02-08 07:26:50|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|2
1644305220000|2022-02-08 07:27:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644305240000|2022-02-08 07:27:20|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1644305250000|2022-02-08 07:27:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644305330000|2022-02-08 07:28:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644305340000|2022-02-08 07:29:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305360000|2022-02-08 07:29:20|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1644305370000|2022-02-08 07:29:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644305380000|2022-02-08 07:29:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644305390000|2022-02-08 07:29:50|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644305400000|2022-02-08 07:30:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644305430000|2022-02-08 07:30:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644305440000|2022-02-08 07:30:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644305460000|2022-02-08 07:31:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644305470000|2022-02-08 07:31:10|3641.4|3635.4|3642.4|3636.4|3642.4|3636.4|3641.4|3635.4|2
1644305480000|2022-02-08 07:31:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305490000|2022-02-08 07:31:30|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1644305500000|2022-02-08 07:31:40|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|3
1644305510000|2022-02-08 07:31:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644305520000|2022-02-08 07:32:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305530000|2022-02-08 07:32:10|3642.1|3636.1|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|3
1644305540000|2022-02-08 07:32:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644305560000|2022-02-08 07:32:40|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644305570000|2022-02-08 07:32:50|3641.9|3635.9|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|3
1644305580000|2022-02-08 07:33:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644305590000|2022-02-08 07:33:10|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644305620000|2022-02-08 07:33:40|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|2
1644305630000|2022-02-08 07:33:50|3641.6|3635.6|3640.6|3634.6|3641.6|3635.6|3640.6|3634.6|3
1644305640000|2022-02-08 07:34:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644305670000|2022-02-08 07:34:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305680000|2022-02-08 07:34:40|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|2
1644305740000|2022-02-08 07:35:40|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644305770000|2022-02-08 07:36:10|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305790000|2022-02-08 07:36:30|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1644305800000|2022-02-08 07:36:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|3
1644305810000|2022-02-08 07:36:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644305830000|2022-02-08 07:37:10|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644305900000|2022-02-08 07:38:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644305920000|2022-02-08 07:38:40|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|3
1644305960000|2022-02-08 07:39:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644305970000|2022-02-08 07:39:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644306020000|2022-02-08 07:40:20|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1644306060000|2022-02-08 07:41:00|3642.9|3636.9|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|4
1644306070000|2022-02-08 07:41:10|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1644306090000|2022-02-08 07:41:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644306100000|2022-02-08 07:41:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644306110000|2022-02-08 07:41:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644306120000|2022-02-08 07:42:00|3641.4|3635.4|3642.1|3636.1|3642.6|3636.6|3641.4|3635.4|6
1644306140000|2022-02-08 07:42:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644306160000|2022-02-08 07:42:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644306210000|2022-02-08 07:43:30|3642.6|3636.6|3641.9|3635.9|3642.6|3636.6|3641.9|3635.9|2
1644306300000|2022-02-08 07:45:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644306320000|2022-02-08 07:45:20|3642.4|3636.4|3643.6|3637.6|3643.9|3637.9|3642.4|3636.4|3
1644306340000|2022-02-08 07:45:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644306360000|2022-02-08 07:46:00|3643.6|3637.6|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|2
1644306370000|2022-02-08 07:46:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644306450000|2022-02-08 07:47:30|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.6|3636.6|3
1644306460000|2022-02-08 07:47:40|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|2
1644306470000|2022-02-08 07:47:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644306500000|2022-02-08 07:48:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644306600000|2022-02-08 07:50:00|3641.1|3635.1|3642.6|3636.6|3642.6|3636.6|3641.1|3635.1|2
1644306620000|2022-02-08 07:50:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644306700000|2022-02-08 07:51:40|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|3
1644306710000|2022-02-08 07:51:50|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|2
1644306720000|2022-02-08 07:52:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644306730000|2022-02-08 07:52:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644306740000|2022-02-08 07:52:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644306750000|2022-02-08 07:52:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1644306760000|2022-02-08 07:52:40|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|3
1644306770000|2022-02-08 07:52:50|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3640.4|3634.4|8
1644306790000|2022-02-08 07:53:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644306800000|2022-02-08 07:53:20|3641.9|3635.9|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|3
1644306810000|2022-02-08 07:53:30|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644306820000|2022-02-08 07:53:40|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1644306860000|2022-02-08 07:54:20|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644306890000|2022-02-08 07:54:50|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1644306900000|2022-02-08 07:55:00|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644306910000|2022-02-08 07:55:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644306920000|2022-02-08 07:55:20|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|3
1644306950000|2022-02-08 07:55:50|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1644307000000|2022-02-08 07:56:40|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|2
1644307010000|2022-02-08 07:56:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644307030000|2022-02-08 07:57:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.1|3635.1|5
1644307050000|2022-02-08 07:57:30|3642.1|3636.1|3643.9|3637.9|3643.9|3637.9|3642.1|3636.1|4
1644307060000|2022-02-08 07:57:40|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|2
1644307070000|2022-02-08 07:57:50|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1644307080000|2022-02-08 07:58:00|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.4|3636.4|4
1644307090000|2022-02-08 07:58:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|2
1644307100000|2022-02-08 07:58:20|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1644307130000|2022-02-08 07:58:50|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1644307150000|2022-02-08 07:59:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644307180000|2022-02-08 07:59:40|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|2
1644307190000|2022-02-08 07:59:50|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|5
1644307200000|2022-02-08 08:00:00|3640.9|3634.9|3640.6|3634.6|3641.1|3635.1|3640.1|3634.1|8
1644307210000|2022-02-08 08:00:10|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644307220000|2022-02-08 08:00:20|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.1|3634.1|3
1644307230000|2022-02-08 08:00:30|3641.4|3635.4|3643|3637|3643|3637|3640.9|3634.9|5
1644307240000|2022-02-08 08:00:40|3643.4|3637.4|3643.3|3637.3|3644.3|3638.3|3643|3637|8
1644307250000|2022-02-08 08:00:50|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.4|3637.4|3
1644307260000|2022-02-08 08:01:00|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|3
1644307270000|2022-02-08 08:01:10|3645.3|3639.3|3647.5|3641.5|3647.5|3641.5|3645.3|3639.3|6
1644307280000|2022-02-08 08:01:20|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|6
1644307290000|2022-02-08 08:01:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644307300000|2022-02-08 08:01:40|3649.5|3643.5|3652.3|3646.3|3652.3|3646.3|3649.5|3643.5|4
1644307310000|2022-02-08 08:01:50|3654|3648|3656.5|3650.5|3656.5|3650.5|3654|3648|4
1644307320000|2022-02-08 08:02:00|3656.8|3650.8|3655.9|3649.9|3657.3|3651.3|3654.8|3648.8|4
1644307330000|2022-02-08 08:02:10|3656.1|3650.1|3657.1|3651.1|3657.1|3651.1|3656.1|3650.1|4
1644307340000|2022-02-08 08:02:20|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644307350000|2022-02-08 08:02:30|3656.3|3650.3|3657|3651|3657|3651|3656.3|3650.3|3
1644307370000|2022-02-08 08:02:50|3656.5|3650.5|3656.3|3650.3|3657.3|3651.3|3656.3|3650.3|3
1644307380000|2022-02-08 08:03:00|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1644307390000|2022-02-08 08:03:10|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1644307400000|2022-02-08 08:03:20|3656.3|3650.3|3655.3|3649.3|3656.3|3650.3|3655.3|3649.3|2
1644307410000|2022-02-08 08:03:30|3655.5|3649.5|3656.5|3650.5|3656.5|3650.5|3655.5|3649.5|5
1644307450000|2022-02-08 08:04:10|3656.1|3650.1|3655.5|3649.5|3656.1|3650.1|3655.5|3649.5|2
1644307480000|2022-02-08 08:04:40|3655.4|3649.4|3651.3|3645.3|3655.4|3649.4|3651.3|3645.3|7
1644307500000|2022-02-08 08:05:00|3651|3645|3652.1|3646.1|3652.1|3646.1|3651|3645|4
1644307510000|2022-02-08 08:05:10|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|3
1644307520000|2022-02-08 08:05:20|3651.4|3645.4|3651.9|3645.9|3651.9|3645.9|3651.4|3645.4|2
1644307550000|2022-02-08 08:05:50|3652.4|3646.4|3655|3649|3655|3649|3652.4|3646.4|2
1644307570000|2022-02-08 08:06:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644307580000|2022-02-08 08:06:20|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1644307590000|2022-02-08 08:06:30|3654.1|3648.1|3655.1|3649.1|3655.4|3649.4|3654.1|3648.1|6
1644307600000|2022-02-08 08:06:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1644307610000|2022-02-08 08:06:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644307620000|2022-02-08 08:07:00|3654.9|3648.9|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|2
1644307630000|2022-02-08 08:07:10|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|3
1644307640000|2022-02-08 08:07:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1644307680000|2022-02-08 08:08:00|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1644307690000|2022-02-08 08:08:10|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1644307710000|2022-02-08 08:08:30|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1644307750000|2022-02-08 08:09:10|3653.9|3647.9|3655.4|3649.4|3655.4|3649.4|3653.9|3647.9|5
1644307770000|2022-02-08 08:09:30|3655.1|3649.1|3656.1|3650.1|3656.6|3650.6|3655.1|3649.1|3
1644307780000|2022-02-08 08:09:40|3656.9|3650.9|3655.9|3649.9|3657.1|3651.1|3655.9|3649.9|5
1644307820000|2022-02-08 08:10:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644307840000|2022-02-08 08:10:40|3654.8|3648.8|3650.1|3644.1|3654.8|3648.8|3649.9|3643.9|4
1644307850000|2022-02-08 08:10:50|3650.3|3644.3|3651.5|3645.5|3651.5|3645.5|3650.3|3644.3|2
1644307860000|2022-02-08 08:11:00|3651.3|3645.3|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|3
1644307880000|2022-02-08 08:11:20|3650.4|3644.4|3648.8|3642.8|3650.4|3644.4|3648.8|3642.8|2
1644307900000|2022-02-08 08:11:40|3648.6|3642.6|3647.9|3641.9|3648.6|3642.6|3647.9|3641.9|3
1644307940000|2022-02-08 08:12:20|3647.6|3641.6|3649.6|3643.6|3649.6|3643.6|3647.4|3641.4|3
1644307950000|2022-02-08 08:12:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644307970000|2022-02-08 08:12:50|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1644307990000|2022-02-08 08:13:10|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1644308020000|2022-02-08 08:13:40|3650.1|3644.1|3649.1|3643.1|3650.1|3644.1|3649.1|3643.1|2
1644308040000|2022-02-08 08:14:00|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.9|3642.9|2
1644308050000|2022-02-08 08:14:10|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1644308060000|2022-02-08 08:14:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1644308090000|2022-02-08 08:14:50|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644308110000|2022-02-08 08:15:10|3648.1|3642.1|3645.6|3639.6|3648.1|3642.1|3645.6|3639.6|8
1644308140000|2022-02-08 08:15:40|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|2
1644308160000|2022-02-08 08:16:00|3645.4|3639.4|3646.4|3640.4|3646.9|3640.9|3645.1|3639.1|6
1644308180000|2022-02-08 08:16:20|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644308190000|2022-02-08 08:16:30|3647.1|3641.1|3648.6|3642.6|3648.6|3642.6|3646.9|3640.9|4
1644308230000|2022-02-08 08:17:10|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|2
1644308240000|2022-02-08 08:17:20|3648.4|3642.4|3647.9|3641.9|3648.4|3642.4|3647.9|3641.9|2
1644308250000|2022-02-08 08:17:30|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|2
1644308260000|2022-02-08 08:17:40|3648.9|3642.9|3649.9|3643.9|3650.9|3644.9|3648.9|3642.9|4
1644308280000|2022-02-08 08:18:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1644308290000|2022-02-08 08:18:10|3649.4|3643.4|3646.1|3640.1|3649.4|3643.4|3646.1|3640.1|4
1644308310000|2022-02-08 08:18:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644308330000|2022-02-08 08:18:50|3644.9|3638.9|3645.4|3639.4|3645.6|3639.6|3644.1|3638.1|5
1644308340000|2022-02-08 08:19:00|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3645.1|3639.1|5
1644308360000|2022-02-08 08:19:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644308390000|2022-02-08 08:19:50|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|2
1644308400000|2022-02-08 08:20:00|3644.6|3638.6|3642.4|3636.4|3644.6|3638.6|3642.4|3636.4|4
1644308410000|2022-02-08 08:20:10|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|2
1644308420000|2022-02-08 08:20:20|3642.6|3636.6|3643.1|3637.1|3643.1|3637.1|3642.6|3636.6|7
1644308440000|2022-02-08 08:20:40|3643.4|3637.4|3644.4|3638.4|3644.4|3638.4|3643.4|3637.4|3
1644308460000|2022-02-08 08:21:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644308480000|2022-02-08 08:21:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644308490000|2022-02-08 08:21:30|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.6|3636.6|3
1644308500000|2022-02-08 08:21:40|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1644308510000|2022-02-08 08:21:50|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1644308520000|2022-02-08 08:22:00|3642.9|3636.9|3643.6|3637.6|3643.6|3637.6|3642.6|3636.6|4
1644308530000|2022-02-08 08:22:10|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1644308540000|2022-02-08 08:22:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644308550000|2022-02-08 08:22:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.1|3637.1|5
1644308570000|2022-02-08 08:22:50|3644.1|3638.1|3645.1|3639.1|3645.1|3639.1|3644.1|3638.1|6
1644308580000|2022-02-08 08:23:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644308590000|2022-02-08 08:23:10|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|2
1644308620000|2022-02-08 08:23:40|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644308630000|2022-02-08 08:23:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644308640000|2022-02-08 08:24:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644308650000|2022-02-08 08:24:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644308660000|2022-02-08 08:24:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644308670000|2022-02-08 08:24:30|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1644308680000|2022-02-08 08:24:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644308700000|2022-02-08 08:25:00|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1644308710000|2022-02-08 08:25:10|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|3
1644308730000|2022-02-08 08:25:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644308770000|2022-02-08 08:26:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|3
1644308790000|2022-02-08 08:26:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644308800000|2022-02-08 08:26:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644308830000|2022-02-08 08:27:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644308850000|2022-02-08 08:27:30|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1644308860000|2022-02-08 08:27:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644308870000|2022-02-08 08:27:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644308880000|2022-02-08 08:28:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644308900000|2022-02-08 08:28:20|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|2
1644308940000|2022-02-08 08:29:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3643.9|3637.9|5
1644308950000|2022-02-08 08:29:10|3644.9|3638.9|3651.9|3645.9|3651.9|3645.9|3644.9|3638.9|5
1644308960000|2022-02-08 08:29:20|3651.6|3645.6|3649.4|3643.4|3651.6|3645.6|3649.4|3643.4|5
1644308970000|2022-02-08 08:29:30|3649.9|3643.9|3649.5|3643.5|3649.9|3643.9|3649.1|3643.1|3
1644309000000|2022-02-08 08:30:00|3649.3|3643.3|3649|3643|3649.3|3643.3|3648|3642|5
1644309010000|2022-02-08 08:30:10|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644309020000|2022-02-08 08:30:20|3648.3|3642.3|3647.9|3641.9|3648.3|3642.3|3647.9|3641.9|2
1644309040000|2022-02-08 08:30:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1644309050000|2022-02-08 08:30:50|3648|3642|3648|3642|3648|3642|3647.8|3641.8|3
1644309060000|2022-02-08 08:31:00|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1644309110000|2022-02-08 08:31:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644309120000|2022-02-08 08:32:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644309130000|2022-02-08 08:32:10|3646.6|3640.6|3644.6|3638.6|3646.6|3640.6|3644.6|3638.6|4
1644309140000|2022-02-08 08:32:20|3644.4|3638.4|3645.4|3639.4|3645.4|3639.4|3644.4|3638.4|4
1644309160000|2022-02-08 08:32:40|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|2
1644309170000|2022-02-08 08:32:50|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644309190000|2022-02-08 08:33:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|3
1644309200000|2022-02-08 08:33:20|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|2
1644309220000|2022-02-08 08:33:40|3644.9|3638.9|3645.4|3639.4|3645.6|3639.6|3644.9|3638.9|3
1644309310000|2022-02-08 08:35:10|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644309330000|2022-02-08 08:35:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644309350000|2022-02-08 08:35:50|3645.1|3639.1|3645.9|3639.9|3645.9|3639.9|3645.1|3639.1|3
1644309360000|2022-02-08 08:36:00|3646.1|3640.1|3646.6|3640.6|3646.9|3640.9|3646.1|3640.1|3
1644309380000|2022-02-08 08:36:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644309400000|2022-02-08 08:36:40|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644309430000|2022-02-08 08:37:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|2
1644309440000|2022-02-08 08:37:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644309470000|2022-02-08 08:37:50|3646.6|3640.6|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1644309500000|2022-02-08 08:38:20|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1644309520000|2022-02-08 08:38:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644309530000|2022-02-08 08:38:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644309600000|2022-02-08 08:40:00|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.1|3639.1|3
1644309610000|2022-02-08 08:40:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644309640000|2022-02-08 08:40:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644309650000|2022-02-08 08:40:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644309660000|2022-02-08 08:41:00|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1644309670000|2022-02-08 08:41:10|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|5
1644309680000|2022-02-08 08:41:20|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|3
1644309700000|2022-02-08 08:41:40|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3643.4|3637.4|2
1644309710000|2022-02-08 08:41:50|3643.6|3637.6|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|2
1644309720000|2022-02-08 08:42:00|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.4|3638.4|6
1644309730000|2022-02-08 08:42:10|3645.1|3639.1|3644.4|3638.4|3645.6|3639.6|3644.4|3638.4|5
1644309750000|2022-02-08 08:42:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644309780000|2022-02-08 08:43:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644309790000|2022-02-08 08:43:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644309800000|2022-02-08 08:43:20|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|3
1644309810000|2022-02-08 08:43:30|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|3
1644309820000|2022-02-08 08:43:40|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1644309830000|2022-02-08 08:43:50|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1644309870000|2022-02-08 08:44:30|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1644309890000|2022-02-08 08:44:50|3643.9|3637.9|3645.6|3639.6|3645.6|3639.6|3643.1|3637.1|5
1644309900000|2022-02-08 08:45:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|3
1644309920000|2022-02-08 08:45:20|3645.6|3639.6|3646.6|3640.6|3646.6|3640.6|3645.6|3639.6|3
1644309930000|2022-02-08 08:45:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644309950000|2022-02-08 08:45:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|4
1644309970000|2022-02-08 08:46:10|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|2
1644309980000|2022-02-08 08:46:20|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644310000000|2022-02-08 08:46:40|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644310010000|2022-02-08 08:46:50|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|2
1644310020000|2022-02-08 08:47:00|3647.6|3641.6|3648.9|3642.9|3648.9|3642.9|3647.4|3641.4|5
1644310060000|2022-02-08 08:47:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644310090000|2022-02-08 08:48:10|3649.4|3643.4|3650.1|3644.1|3650.1|3644.1|3649.4|3643.4|3
1644310100000|2022-02-08 08:48:20|3650.9|3644.9|3651.4|3645.4|3651.4|3645.4|3650.9|3644.9|2
1644310110000|2022-02-08 08:48:30|3651.6|3645.6|3651.9|3645.9|3652.4|3646.4|3651.6|3645.6|4
1644310120000|2022-02-08 08:48:40|3652.1|3646.1|3653.4|3647.4|3653.4|3647.4|3652.1|3646.1|2
1644310150000|2022-02-08 08:49:10|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|2
1644310160000|2022-02-08 08:49:20|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1644310260000|2022-02-08 08:51:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1644310300000|2022-02-08 08:51:40|3652.9|3646.9|3653.9|3647.9|3654.1|3648.1|3652.9|3646.9|3
1644310350000|2022-02-08 08:52:30|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|2
1644310360000|2022-02-08 08:52:40|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1644310380000|2022-02-08 08:53:00|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644310400000|2022-02-08 08:53:20|3653.4|3647.4|3655.1|3649.1|3655.1|3649.1|3653.4|3647.4|2
1644310440000|2022-02-08 08:54:00|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.4|3649.4|2
1644310450000|2022-02-08 08:54:10|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644310480000|2022-02-08 08:54:40|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644310530000|2022-02-08 08:55:30|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1644310540000|2022-02-08 08:55:40|3654.4|3648.4|3652.9|3646.9|3654.4|3648.4|3652.9|3646.9|3
1644310550000|2022-02-08 08:55:50|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1644310560000|2022-02-08 08:56:00|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|3
1644310570000|2022-02-08 08:56:10|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1644310590000|2022-02-08 08:56:30|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644310600000|2022-02-08 08:56:40|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644310640000|2022-02-08 08:57:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644310670000|2022-02-08 08:57:50|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1644310680000|2022-02-08 08:58:00|3651.1|3645.1|3652.1|3646.1|3652.1|3646.1|3651.1|3645.1|3
1644310690000|2022-02-08 08:58:10|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|3
1644310700000|2022-02-08 08:58:20|3651.6|3645.6|3650.4|3644.4|3651.9|3645.9|3650.4|3644.4|6
1644310710000|2022-02-08 08:58:30|3650.1|3644.1|3649.9|3643.9|3651.4|3645.4|3649.6|3643.6|7
1644310720000|2022-02-08 08:58:40|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1644310750000|2022-02-08 08:59:10|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644310760000|2022-02-08 08:59:20|3650.4|3644.4|3651.4|3645.4|3651.4|3645.4|3650.4|3644.4|4
1644310780000|2022-02-08 08:59:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644310810000|2022-02-08 09:00:10|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1644310820000|2022-02-08 09:00:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644310840000|2022-02-08 09:00:40|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644310850000|2022-02-08 09:00:50|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644310870000|2022-02-08 09:01:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|3
1644310880000|2022-02-08 09:01:20|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.6|3645.6|3
1644310890000|2022-02-08 09:01:30|3652.1|3646.1|3652.4|3646.4|3653.6|3647.6|3652.1|3646.1|5
1644310900000|2022-02-08 09:01:40|3652.6|3646.6|3653.1|3647.1|3653.1|3647.1|3652.6|3646.6|2
1644310910000|2022-02-08 09:01:50|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1644310920000|2022-02-08 09:02:00|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644310930000|2022-02-08 09:02:10|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1644310940000|2022-02-08 09:02:20|3653.4|3647.4|3656.4|3650.4|3656.4|3650.4|3653.4|3647.4|3
1644310950000|2022-02-08 09:02:30|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1644310970000|2022-02-08 09:02:50|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|3
1644310980000|2022-02-08 09:03:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644310990000|2022-02-08 09:03:10|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644311010000|2022-02-08 09:03:30|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|3
1644311040000|2022-02-08 09:04:00|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644311050000|2022-02-08 09:04:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644311080000|2022-02-08 09:04:40|3656.1|3650.1|3655.4|3649.4|3656.1|3650.1|3654.6|3648.6|4
1644311120000|2022-02-08 09:05:20|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3653.9|3647.9|3
1644311140000|2022-02-08 09:05:40|3654.4|3648.4|3653.4|3647.4|3654.4|3648.4|3653.1|3647.1|3
1644311150000|2022-02-08 09:05:50|3652.9|3646.9|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|2
1644311160000|2022-02-08 09:06:00|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|3
1644311170000|2022-02-08 09:06:10|3654.9|3648.9|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1644311180000|2022-02-08 09:06:20|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3653.9|3647.9|3
1644311200000|2022-02-08 09:06:40|3653.9|3647.9|3653.1|3647.1|3653.9|3647.9|3653.1|3647.1|2
1644311210000|2022-02-08 09:06:50|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1644311240000|2022-02-08 09:07:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644311250000|2022-02-08 09:07:30|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1644311260000|2022-02-08 09:07:40|3653.4|3647.4|3652.1|3646.1|3653.4|3647.4|3652.1|3646.1|2
1644311280000|2022-02-08 09:08:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644311340000|2022-02-08 09:09:00|3652.6|3646.6|3653.4|3647.4|3653.4|3647.4|3652.6|3646.6|3
1644311350000|2022-02-08 09:09:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1644311380000|2022-02-08 09:09:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644311390000|2022-02-08 09:09:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1644311400000|2022-02-08 09:10:00|3652|3646|3650.4|3644.4|3652|3646|3650.4|3644.4|2
1644311410000|2022-02-08 09:10:10|3650.5|3644.5|3649.9|3643.9|3650.5|3644.5|3649.9|3643.9|2
1644311440000|2022-02-08 09:10:40|3649.6|3643.6|3646.9|3640.9|3649.6|3643.6|3646.9|3640.9|4
1644311450000|2022-02-08 09:10:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644311460000|2022-02-08 09:11:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644311470000|2022-02-08 09:11:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644311480000|2022-02-08 09:11:20|3647.1|3641.1|3645.9|3639.9|3647.1|3641.1|3645.1|3639.1|6
1644311490000|2022-02-08 09:11:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644311510000|2022-02-08 09:11:50|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|3
1644311520000|2022-02-08 09:12:00|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|3
1644311530000|2022-02-08 09:12:10|3645.1|3639.1|3644.1|3638.1|3645.1|3639.1|3643.6|3637.6|6
1644311540000|2022-02-08 09:12:20|3644.4|3638.4|3645.1|3639.1|3645.1|3639.1|3644.4|3638.4|6
1644311550000|2022-02-08 09:12:30|3645.4|3639.4|3645.9|3639.9|3646.6|3640.6|3645.4|3639.4|7
1644311560000|2022-02-08 09:12:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|4
1644311570000|2022-02-08 09:12:50|3646.4|3640.4|3645.1|3639.1|3646.4|3640.4|3645.1|3639.1|7
1644311580000|2022-02-08 09:13:00|3645.4|3639.4|3645.8|3639.8|3645.8|3639.8|3645.1|3639.1|5
1644311590000|2022-02-08 09:13:10|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644311620000|2022-02-08 09:13:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644311640000|2022-02-08 09:14:00|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644311650000|2022-02-08 09:14:10|3646.6|3640.6|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|5
1644311670000|2022-02-08 09:14:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|3
1644311680000|2022-02-08 09:14:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644311700000|2022-02-08 09:15:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644311740000|2022-02-08 09:15:40|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644311750000|2022-02-08 09:15:50|3645.6|3639.6|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|3
1644311770000|2022-02-08 09:16:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644311780000|2022-02-08 09:16:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644311790000|2022-02-08 09:16:30|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1644311820000|2022-02-08 09:17:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644311830000|2022-02-08 09:17:10|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1644311880000|2022-02-08 09:18:00|3646.4|3640.4|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1644311890000|2022-02-08 09:18:10|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1644311930000|2022-02-08 09:18:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644311940000|2022-02-08 09:19:00|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|2
1644312040000|2022-02-08 09:20:40|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1644312050000|2022-02-08 09:20:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644312070000|2022-02-08 09:21:10|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644312080000|2022-02-08 09:21:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644312120000|2022-02-08 09:22:00|3646.4|3640.4|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|5
1644312230000|2022-02-08 09:23:50|3646.4|3640.4|3641.3|3635.3|3646.4|3640.4|3641.3|3635.3|2
1644312240000|2022-02-08 09:24:00|3641|3635|3640.5|3634.5|3641|3635|3639.8|3633.8|6
1644312280000|2022-02-08 09:24:40|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644312290000|2022-02-08 09:24:50|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|2
1644312310000|2022-02-08 09:25:10|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|3
1644312320000|2022-02-08 09:25:20|3642.1|3636.1|3641.4|3635.4|3642.1|3636.1|3641.4|3635.4|2
1644312330000|2022-02-08 09:25:30|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1644312340000|2022-02-08 09:25:40|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|2
1644312360000|2022-02-08 09:26:00|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3637.5|3631.5|6
1644312370000|2022-02-08 09:26:10|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1644312380000|2022-02-08 09:26:20|3638.1|3632.1|3639|3633|3639.1|3633.1|3638.1|3632.1|5
1644312400000|2022-02-08 09:26:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644312460000|2022-02-08 09:27:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644312490000|2022-02-08 09:28:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644312530000|2022-02-08 09:28:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644312540000|2022-02-08 09:29:00|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644312600000|2022-02-08 09:30:00|3637.1|3631.1|3638.4|3632.4|3638.6|3632.6|3637.1|3631.1|5
1644312610000|2022-02-08 09:30:10|3638.6|3632.6|3639.4|3633.4|3639.9|3633.9|3638.6|3632.6|5
1644312620000|2022-02-08 09:30:20|3638.9|3632.9|3637.9|3631.9|3638.9|3632.9|3637.4|3631.4|4
1644312630000|2022-02-08 09:30:30|3639.1|3633.1|3639.9|3633.9|3639.9|3633.9|3639.1|3633.1|2
1644312640000|2022-02-08 09:30:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644312680000|2022-02-08 09:31:20|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|2
1644312710000|2022-02-08 09:31:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644312760000|2022-02-08 09:32:40|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644312790000|2022-02-08 09:33:10|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1644312820000|2022-02-08 09:33:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644312830000|2022-02-08 09:33:50|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|2
1644312840000|2022-02-08 09:34:00|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644312860000|2022-02-08 09:34:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644312870000|2022-02-08 09:34:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644312900000|2022-02-08 09:35:00|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|2
1644312960000|2022-02-08 09:36:00|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.6|3631.6|2
1644312980000|2022-02-08 09:36:20|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644313020000|2022-02-08 09:37:00|3638.1|3632.1|3639.1|3633.1|3639.6|3633.6|3638.1|3632.1|5
1644313030000|2022-02-08 09:37:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644313040000|2022-02-08 09:37:20|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.1|3632.1|5
1644313080000|2022-02-08 09:38:00|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644313100000|2022-02-08 09:38:20|3637.6|3631.6|3637.4|3631.4|3637.6|3631.6|3637.4|3631.4|2
1644313110000|2022-02-08 09:38:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644313120000|2022-02-08 09:38:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644313130000|2022-02-08 09:38:50|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644313160000|2022-02-08 09:39:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644313180000|2022-02-08 09:39:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644313190000|2022-02-08 09:39:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644313200000|2022-02-08 09:40:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644313210000|2022-02-08 09:40:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644313220000|2022-02-08 09:40:20|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|4
1644313230000|2022-02-08 09:40:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644313250000|2022-02-08 09:40:50|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|6
1644313260000|2022-02-08 09:41:00|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644313270000|2022-02-08 09:41:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644313290000|2022-02-08 09:41:30|3640.4|3634.4|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|3
1644313310000|2022-02-08 09:41:50|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|3
1644313320000|2022-02-08 09:42:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644313430000|2022-02-08 09:43:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644313440000|2022-02-08 09:44:00|3638.4|3632.4|3639.1|3633.1|3639.1|3633.1|3638.4|3632.4|3
1644313490000|2022-02-08 09:44:50|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1644313500000|2022-02-08 09:45:00|3638.1|3632.1|3637.4|3631.4|3638.1|3632.1|3636.4|3630.4|5
1644313510000|2022-02-08 09:45:10|3637.6|3631.6|3638.1|3632.1|3638.1|3632.1|3637.6|3631.6|3
1644313520000|2022-02-08 09:45:20|3638.6|3632.6|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|5
1644313540000|2022-02-08 09:45:40|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.6|3631.6|4
1644313550000|2022-02-08 09:45:50|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644313560000|2022-02-08 09:46:00|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|2
1644313570000|2022-02-08 09:46:10|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|2
1644313690000|2022-02-08 09:48:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644313750000|2022-02-08 09:49:10|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644313790000|2022-02-08 09:49:50|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|2
1644313810000|2022-02-08 09:50:10|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644313830000|2022-02-08 09:50:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644313840000|2022-02-08 09:50:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644313850000|2022-02-08 09:50:50|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644313870000|2022-02-08 09:51:10|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|3
1644313880000|2022-02-08 09:51:20|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644313890000|2022-02-08 09:51:30|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|2
1644313900000|2022-02-08 09:51:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644313910000|2022-02-08 09:51:50|3635.3|3629.3|3635.5|3629.5|3636|3630|3635.3|3629.3|4
1644313920000|2022-02-08 09:52:00|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1644313930000|2022-02-08 09:52:10|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1644313940000|2022-02-08 09:52:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644313950000|2022-02-08 09:52:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1644313960000|2022-02-08 09:52:40|3635.8|3629.8|3636|3630|3636|3630|3635.4|3629.4|3
1644313970000|2022-02-08 09:52:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644314000000|2022-02-08 09:53:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644314020000|2022-02-08 09:53:40|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1644314030000|2022-02-08 09:53:50|3636.1|3630.1|3635.4|3629.4|3636.1|3630.1|3635.4|3629.4|3
1644314040000|2022-02-08 09:54:00|3635.6|3629.6|3636.6|3630.6|3636.6|3630.6|3635.6|3629.6|4
1644314050000|2022-02-08 09:54:10|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3636.6|3630.6|5
1644314060000|2022-02-08 09:54:20|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644314090000|2022-02-08 09:54:50|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644314100000|2022-02-08 09:55:00|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1644314110000|2022-02-08 09:55:10|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|3
1644314120000|2022-02-08 09:55:20|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644314130000|2022-02-08 09:55:30|3636.4|3630.4|3635.9|3629.9|3636.6|3630.6|3635.6|3629.6|5
1644314140000|2022-02-08 09:55:40|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644314150000|2022-02-08 09:55:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644314160000|2022-02-08 09:56:00|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644314190000|2022-02-08 09:56:30|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|2
1644314200000|2022-02-08 09:56:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644314210000|2022-02-08 09:56:50|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|4
1644314220000|2022-02-08 09:57:00|3634.9|3628.9|3633.6|3627.6|3634.9|3628.9|3633.6|3627.6|4
1644314230000|2022-02-08 09:57:10|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|7
1644314240000|2022-02-08 09:57:20|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|2
1644314270000|2022-02-08 09:57:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644314280000|2022-02-08 09:58:00|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1644314330000|2022-02-08 09:58:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644314340000|2022-02-08 09:59:00|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644314350000|2022-02-08 09:59:10|3631.9|3625.9|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|2
1644314360000|2022-02-08 09:59:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644314380000|2022-02-08 09:59:40|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1644314430000|2022-02-08 10:00:30|3632.9|3626.9|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|4
1644314440000|2022-02-08 10:00:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644314460000|2022-02-08 10:01:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644314470000|2022-02-08 10:01:10|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|2
1644314480000|2022-02-08 10:01:20|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3630.9|3624.9|3
1644314550000|2022-02-08 10:02:30|3630.9|3624.9|3631.6|3625.6|3631.6|3625.6|3630.9|3624.9|4
1644314560000|2022-02-08 10:02:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644314570000|2022-02-08 10:02:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1644314580000|2022-02-08 10:03:00|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1644314590000|2022-02-08 10:03:10|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|4
1644314600000|2022-02-08 10:03:20|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1644314610000|2022-02-08 10:03:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644314620000|2022-02-08 10:03:40|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|3
1644314630000|2022-02-08 10:03:50|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.4|3623.4|3
1644314670000|2022-02-08 10:04:30|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|2
1644314690000|2022-02-08 10:04:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644314700000|2022-02-08 10:05:00|3629.9|3623.9|3629.1|3623.1|3629.9|3623.9|3628.9|3622.9|4
1644314710000|2022-02-08 10:05:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|3
1644314720000|2022-02-08 10:05:20|3629.6|3623.6|3628.1|3622.1|3629.6|3623.6|3628.1|3622.1|2
1644314730000|2022-02-08 10:05:30|3628.4|3622.4|3630.1|3624.1|3630.1|3624.1|3628.4|3622.4|5
1644314740000|2022-02-08 10:05:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644314750000|2022-02-08 10:05:50|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|2
1644314760000|2022-02-08 10:06:00|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644314770000|2022-02-08 10:06:10|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3628.1|3622.1|2
1644314780000|2022-02-08 10:06:20|3628.9|3622.9|3629.9|3623.9|3629.9|3623.9|3628.9|3622.9|4
1644314790000|2022-02-08 10:06:30|3630.4|3624.4|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|3
1644314810000|2022-02-08 10:06:50|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1644314820000|2022-02-08 10:07:00|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644314880000|2022-02-08 10:08:00|3629.4|3623.4|3628.1|3622.1|3629.4|3623.4|3627.6|3621.6|6
1644314900000|2022-02-08 10:08:20|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644314910000|2022-02-08 10:08:30|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|1
1644314930000|2022-02-08 10:08:50|3628.6|3622.6|3629.4|3623.4|3629.4|3623.4|3628.6|3622.6|3
1644314960000|2022-02-08 10:09:20|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644314970000|2022-02-08 10:09:30|3632|3626|3632.1|3626.1|3632.1|3626.1|3632|3626|2
1644314980000|2022-02-08 10:09:40|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1644315000000|2022-02-08 10:10:00|3632.1|3626.1|3631.4|3625.4|3632.1|3626.1|3631.4|3625.4|2
1644315010000|2022-02-08 10:10:10|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1644315070000|2022-02-08 10:11:10|3631.1|3625.1|3631.9|3625.9|3632.6|3626.6|3631.1|3625.1|4
1644315090000|2022-02-08 10:11:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644315100000|2022-02-08 10:11:40|3631.6|3625.6|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|3
1644315120000|2022-02-08 10:12:00|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|2
1644315140000|2022-02-08 10:12:20|3632.4|3626.4|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1644315170000|2022-02-08 10:12:50|3633.1|3627.1|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|3
1644315200000|2022-02-08 10:13:20|3633.9|3627.9|3635.6|3629.6|3635.6|3629.6|3633.9|3627.9|2
1644315210000|2022-02-08 10:13:30|3636.1|3630.1|3636.9|3630.9|3636.9|3630.9|3636.1|3630.1|2
1644315230000|2022-02-08 10:13:50|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644315240000|2022-02-08 10:14:00|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1644315260000|2022-02-08 10:14:20|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644315270000|2022-02-08 10:14:30|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1644315280000|2022-02-08 10:14:40|3637.4|3631.4|3637.6|3631.6|3638.1|3632.1|3637.4|3631.4|5
1644315290000|2022-02-08 10:14:50|3637.9|3631.9|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|4
1644315300000|2022-02-08 10:15:00|3637.6|3631.6|3636.6|3630.6|3637.6|3631.6|3636.6|3630.6|3
1644315310000|2022-02-08 10:15:10|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644315320000|2022-02-08 10:15:20|3636.4|3630.4|3636.9|3630.9|3636.9|3630.9|3636.4|3630.4|3
1644315330000|2022-02-08 10:15:30|3637.1|3631.1|3637.6|3631.6|3638.1|3632.1|3637.1|3631.1|5
1644315370000|2022-02-08 10:16:10|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1644315390000|2022-02-08 10:16:30|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644315400000|2022-02-08 10:16:40|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|2
1644315430000|2022-02-08 10:17:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644315450000|2022-02-08 10:17:30|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3636.9|3630.9|3
1644315470000|2022-02-08 10:17:50|3638.1|3632.1|3638.6|3632.6|3638.9|3632.9|3638.1|3632.1|3
1644315480000|2022-02-08 10:18:00|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.4|3632.4|2
1644315540000|2022-02-08 10:19:00|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644315550000|2022-02-08 10:19:10|3637.6|3631.6|3637.6|3631.6|3637.9|3631.9|3636.9|3630.9|6
1644315560000|2022-02-08 10:19:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644315570000|2022-02-08 10:19:30|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644315580000|2022-02-08 10:19:40|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644315590000|2022-02-08 10:19:50|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644315600000|2022-02-08 10:20:00|3637.4|3631.4|3636.9|3630.9|3637.4|3631.4|3636.9|3630.9|3
1644315630000|2022-02-08 10:20:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644315670000|2022-02-08 10:21:10|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644315680000|2022-02-08 10:21:20|3636.9|3630.9|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|2
1644315710000|2022-02-08 10:21:50|3636.4|3630.4|3636.9|3630.9|3637.1|3631.1|3636.4|3630.4|5
1644315720000|2022-02-08 10:22:00|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644315770000|2022-02-08 10:22:50|3637.9|3631.9|3637.1|3631.1|3637.9|3631.9|3637.1|3631.1|2
1644315780000|2022-02-08 10:23:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644315800000|2022-02-08 10:23:20|3636.6|3630.6|3635.4|3629.4|3636.6|3630.6|3635.4|3629.4|2
1644315810000|2022-02-08 10:23:30|3635.1|3629.1|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|2
1644315850000|2022-02-08 10:24:10|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3633.6|3627.6|2
1644315860000|2022-02-08 10:24:20|3633.4|3627.4|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|2
1644315870000|2022-02-08 10:24:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644315900000|2022-02-08 10:25:00|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1644315920000|2022-02-08 10:25:20|3630.6|3624.6|3631.4|3625.4|3631.6|3625.6|3630.6|3624.6|3
1644315930000|2022-02-08 10:25:30|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|3
1644315940000|2022-02-08 10:25:40|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3629.6|3623.6|3
1644315950000|2022-02-08 10:25:50|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|2
1644315960000|2022-02-08 10:26:00|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644315970000|2022-02-08 10:26:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644315980000|2022-02-08 10:26:20|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1644315990000|2022-02-08 10:26:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644316010000|2022-02-08 10:26:50|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1644316030000|2022-02-08 10:27:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644316040000|2022-02-08 10:27:20|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644316150000|2022-02-08 10:29:10|3629.6|3623.6|3628.1|3622.1|3629.6|3623.6|3628.1|3622.1|2
1644316160000|2022-02-08 10:29:20|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|3
1644316180000|2022-02-08 10:29:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644316200000|2022-02-08 10:30:00|3627.6|3621.6|3629.4|3623.4|3629.4|3623.4|3627.6|3621.6|4
1644316230000|2022-02-08 10:30:30|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|3
1644316240000|2022-02-08 10:30:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|1
1644316250000|2022-02-08 10:30:50|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1644316270000|2022-02-08 10:31:10|3630.4|3624.4|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|3
1644316280000|2022-02-08 10:31:20|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|7
1644316300000|2022-02-08 10:31:40|3629.1|3623.1|3629.9|3623.9|3630.1|3624.1|3629.1|3623.1|5
1644316310000|2022-02-08 10:31:50|3629.1|3623.1|3629.9|3623.9|3630.4|3624.4|3628.9|3622.9|10
1644316320000|2022-02-08 10:32:00|3629.4|3623.4|3630.1|3624.1|3630.1|3624.1|3629.4|3623.4|6
1644316330000|2022-02-08 10:32:10|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1644316340000|2022-02-08 10:32:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644316350000|2022-02-08 10:32:30|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644316370000|2022-02-08 10:32:50|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1644316380000|2022-02-08 10:33:00|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|2
1644316390000|2022-02-08 10:33:10|3630.6|3624.6|3631.1|3625.1|3631.4|3625.4|3630.6|3624.6|3
1644316400000|2022-02-08 10:33:20|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1644316410000|2022-02-08 10:33:30|3632.4|3626.4|3632.6|3626.6|3633.4|3627.4|3632.4|3626.4|5
1644316430000|2022-02-08 10:33:50|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644316440000|2022-02-08 10:34:00|3632.9|3626.9|3632.4|3626.4|3632.9|3626.9|3632.4|3626.4|3
1644316470000|2022-02-08 10:34:30|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1644316480000|2022-02-08 10:34:40|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1644316500000|2022-02-08 10:35:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644316530000|2022-02-08 10:35:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644316550000|2022-02-08 10:35:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644316560000|2022-02-08 10:36:00|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644316580000|2022-02-08 10:36:20|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644316590000|2022-02-08 10:36:30|3632.1|3626.1|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1644316610000|2022-02-08 10:36:50|3632.4|3626.4|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|2
1644316640000|2022-02-08 10:37:20|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|3
1644316700000|2022-02-08 10:38:20|3632.1|3626.1|3634.9|3628.9|3634.9|3628.9|3632.1|3626.1|4
1644316710000|2022-02-08 10:38:30|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1644316720000|2022-02-08 10:38:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644316730000|2022-02-08 10:38:50|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1644316750000|2022-02-08 10:39:10|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1644316760000|2022-02-08 10:39:20|3636.4|3630.4|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|2
1644316770000|2022-02-08 10:39:30|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1644316790000|2022-02-08 10:39:50|3637.4|3631.4|3636.6|3630.6|3637.4|3631.4|3636.4|3630.4|3
1644316800000|2022-02-08 10:40:00|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644316810000|2022-02-08 10:40:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644316840000|2022-02-08 10:40:40|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|3
1644316850000|2022-02-08 10:40:50|3635.4|3629.4|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|3
1644316860000|2022-02-08 10:41:00|3634.9|3628.9|3635.8|3629.8|3635.8|3629.8|3633.9|3627.9|5
1644316870000|2022-02-08 10:41:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1644316880000|2022-02-08 10:41:20|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1644316940000|2022-02-08 10:42:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644316960000|2022-02-08 10:42:40|3635.9|3629.9|3635.4|3629.4|3635.9|3629.9|3635.4|3629.4|2
1644316970000|2022-02-08 10:42:50|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1644316980000|2022-02-08 10:43:00|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644317000000|2022-02-08 10:43:20|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1644317130000|2022-02-08 10:45:30|3636.1|3630.1|3634.6|3628.6|3636.1|3630.1|3634.6|3628.6|2
1644317140000|2022-02-08 10:45:40|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644317150000|2022-02-08 10:45:50|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1644317170000|2022-02-08 10:46:10|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644317180000|2022-02-08 10:46:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644317220000|2022-02-08 10:47:00|3634.9|3628.9|3634.6|3628.6|3635.1|3629.1|3634.6|3628.6|3
1644317230000|2022-02-08 10:47:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644317280000|2022-02-08 10:48:00|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644317290000|2022-02-08 10:48:10|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644317300000|2022-02-08 10:48:20|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644317320000|2022-02-08 10:48:40|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644317330000|2022-02-08 10:48:50|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|2
1644317350000|2022-02-08 10:49:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1644317400000|2022-02-08 10:50:00|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|2
1644317410000|2022-02-08 10:50:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1644317460000|2022-02-08 10:51:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644317490000|2022-02-08 10:51:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1644317500000|2022-02-08 10:51:40|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1644317520000|2022-02-08 10:52:00|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|3
1644317530000|2022-02-08 10:52:10|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644317550000|2022-02-08 10:52:30|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644317600000|2022-02-08 10:53:20|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1644317610000|2022-02-08 10:53:30|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1644317620000|2022-02-08 10:53:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1644317640000|2022-02-08 10:54:00|3632.6|3626.6|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|4
1644317660000|2022-02-08 10:54:20|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3630.9|3624.9|4
1644317680000|2022-02-08 10:54:40|3630.9|3624.9|3630.1|3624.1|3630.9|3624.9|3630.1|3624.1|3
1644317690000|2022-02-08 10:54:50|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.1|3623.1|5
1644317740000|2022-02-08 10:55:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|2
1644317750000|2022-02-08 10:55:50|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|2
1644317780000|2022-02-08 10:56:20|3629.9|3623.9|3632.1|3626.1|3632.1|3626.1|3629.9|3623.9|2
1644317790000|2022-02-08 10:56:30|3631.1|3625.1|3632.1|3626.1|3632.1|3626.1|3630.9|3624.9|4
1644317800000|2022-02-08 10:56:40|3631.6|3625.6|3630.6|3624.6|3631.6|3625.6|3630.1|3624.1|10
1644317820000|2022-02-08 10:57:00|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|2
1644317830000|2022-02-08 10:57:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644317840000|2022-02-08 10:57:20|3630.9|3624.9|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|3
1644317850000|2022-02-08 10:57:30|3630.6|3624.6|3630.4|3624.4|3631.1|3625.1|3630.4|3624.4|4
1644317880000|2022-02-08 10:58:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644317900000|2022-02-08 10:58:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644317980000|2022-02-08 10:59:40|3629.9|3623.9|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|3
1644318010000|2022-02-08 11:00:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644318040000|2022-02-08 11:00:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644318060000|2022-02-08 11:01:00|3629.9|3623.9|3631.6|3625.6|3632.1|3626.1|3629.9|3623.9|6
1644318080000|2022-02-08 11:01:20|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1644318090000|2022-02-08 11:01:30|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644318100000|2022-02-08 11:01:40|3630.1|3624.1|3631.6|3625.6|3631.6|3625.6|3630.1|3624.1|5
1644318190000|2022-02-08 11:03:10|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644318200000|2022-02-08 11:03:20|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1644318210000|2022-02-08 11:03:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644318220000|2022-02-08 11:03:40|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1644318230000|2022-02-08 11:03:50|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644318240000|2022-02-08 11:04:00|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1644318260000|2022-02-08 11:04:20|3631.4|3625.4|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|3
1644318270000|2022-02-08 11:04:30|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|3
1644318280000|2022-02-08 11:04:40|3632.4|3626.4|3631.4|3625.4|3632.4|3626.4|3631.1|3625.1|5
1644318290000|2022-02-08 11:04:50|3630.4|3624.4|3631.6|3625.6|3631.6|3625.6|3630.4|3624.4|2
1644318310000|2022-02-08 11:05:10|3631.9|3625.9|3632.6|3626.6|3632.6|3626.6|3631.9|3625.9|4
1644318340000|2022-02-08 11:05:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1644318350000|2022-02-08 11:05:50|3633.4|3627.4|3633.9|3627.9|3633.9|3627.9|3633.4|3627.4|2
1644318360000|2022-02-08 11:06:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644318370000|2022-02-08 11:06:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644318380000|2022-02-08 11:06:20|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644318390000|2022-02-08 11:06:30|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644318400000|2022-02-08 11:06:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644318410000|2022-02-08 11:06:50|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|2
1644318420000|2022-02-08 11:07:00|3634.6|3628.6|3636.9|3630.9|3636.9|3630.9|3634.6|3628.6|5
1644318460000|2022-02-08 11:07:40|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644318470000|2022-02-08 11:07:50|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644318490000|2022-02-08 11:08:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644318500000|2022-02-08 11:08:20|3636.4|3630.4|3635.6|3629.6|3636.4|3630.4|3635.6|3629.6|4
1644318520000|2022-02-08 11:08:40|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1644318540000|2022-02-08 11:09:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1644318550000|2022-02-08 11:09:10|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|2
1644318560000|2022-02-08 11:09:20|3635.9|3629.9|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|2
1644318570000|2022-02-08 11:09:30|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|2
1644318590000|2022-02-08 11:09:50|3636.1|3630.1|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|3
1644318600000|2022-02-08 11:10:00|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644318610000|2022-02-08 11:10:10|3636.6|3630.6|3636.9|3630.9|3636.9|3630.9|3636.6|3630.6|2
1644318620000|2022-02-08 11:10:20|3637.6|3631.6|3638.4|3632.4|3638.4|3632.4|3637.6|3631.6|2
1644318650000|2022-02-08 11:10:50|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644318660000|2022-02-08 11:11:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644318670000|2022-02-08 11:11:10|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644318680000|2022-02-08 11:11:20|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1644318700000|2022-02-08 11:11:40|3637.4|3631.4|3635.1|3629.1|3637.4|3631.4|3635.1|3629.1|3
1644318720000|2022-02-08 11:12:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644318730000|2022-02-08 11:12:10|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1644318740000|2022-02-08 11:12:20|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|4
1644318750000|2022-02-08 11:12:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644318770000|2022-02-08 11:12:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644318780000|2022-02-08 11:13:00|3633.9|3627.9|3632.6|3626.6|3633.9|3627.9|3632.6|3626.6|4
1644318790000|2022-02-08 11:13:10|3631.9|3625.9|3632.4|3626.4|3633.1|3627.1|3631.9|3625.9|3
1644318800000|2022-02-08 11:13:20|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644318810000|2022-02-08 11:13:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644318820000|2022-02-08 11:13:40|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1644318830000|2022-02-08 11:13:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644318840000|2022-02-08 11:14:00|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|3
1644318850000|2022-02-08 11:14:10|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644318860000|2022-02-08 11:14:20|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|3
1644318870000|2022-02-08 11:14:30|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.1|3625.1|4
1644318880000|2022-02-08 11:14:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644318920000|2022-02-08 11:15:20|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1644318930000|2022-02-08 11:15:30|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1644318960000|2022-02-08 11:16:00|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644319000000|2022-02-08 11:16:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644319040000|2022-02-08 11:17:20|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644319080000|2022-02-08 11:18:00|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1644319100000|2022-02-08 11:18:20|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644319110000|2022-02-08 11:18:30|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1644319150000|2022-02-08 11:19:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|1
1644319160000|2022-02-08 11:19:20|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1644319170000|2022-02-08 11:19:30|3632.6|3626.6|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|4
1644319190000|2022-02-08 11:19:50|3634.1|3628.1|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|3
1644319200000|2022-02-08 11:20:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644319210000|2022-02-08 11:20:10|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644319230000|2022-02-08 11:20:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|2
1644319260000|2022-02-08 11:21:00|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|3
1644319270000|2022-02-08 11:21:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644319280000|2022-02-08 11:21:20|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1644319290000|2022-02-08 11:21:30|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1644319310000|2022-02-08 11:21:50|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644319340000|2022-02-08 11:22:20|3632.9|3626.9|3634.1|3628.1|3634.4|3628.4|3632.9|3626.9|4
1644319390000|2022-02-08 11:23:10|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644319400000|2022-02-08 11:23:20|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1644319420000|2022-02-08 11:23:40|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1644319460000|2022-02-08 11:24:20|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|2
1644319500000|2022-02-08 11:25:00|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|2
1644319540000|2022-02-08 11:25:40|3633.9|3627.9|3634.1|3628.1|3634.1|3628.1|3633.9|3627.9|2
1644319550000|2022-02-08 11:25:50|3633.9|3627.9|3633.1|3627.1|3633.9|3627.9|3633.1|3627.1|3
1644319560000|2022-02-08 11:26:00|3633.6|3627.6|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|2
1644319570000|2022-02-08 11:26:10|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|2
1644319580000|2022-02-08 11:26:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644319600000|2022-02-08 11:26:40|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|2
1644319610000|2022-02-08 11:26:50|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644319660000|2022-02-08 11:27:40|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1644319670000|2022-02-08 11:27:50|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644319680000|2022-02-08 11:28:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644319700000|2022-02-08 11:28:20|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1644319710000|2022-02-08 11:28:30|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|2
1644319790000|2022-02-08 11:29:50|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|2
1644319970000|2022-02-08 11:32:50|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|2
1644319980000|2022-02-08 11:33:00|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.4|3628.4|2
1644320000000|2022-02-08 11:33:20|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|3
1644320010000|2022-02-08 11:33:30|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644320040000|2022-02-08 11:34:00|3636.1|3630.1|3638.4|3632.4|3638.4|3632.4|3636.1|3630.1|9
1644320050000|2022-02-08 11:34:10|3638.1|3632.1|3637.6|3631.6|3638.6|3632.6|3637.4|3631.4|5
1644320060000|2022-02-08 11:34:20|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644320070000|2022-02-08 11:34:30|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1644320080000|2022-02-08 11:34:40|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644320090000|2022-02-08 11:34:50|3637.9|3631.9|3637.1|3631.1|3638.1|3632.1|3637.1|3631.1|4
1644320100000|2022-02-08 11:35:00|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|2
1644320110000|2022-02-08 11:35:10|3636.9|3630.9|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|3
1644320120000|2022-02-08 11:35:20|3636.1|3630.1|3635.9|3629.9|3636.1|3630.1|3635.9|3629.9|4
1644320130000|2022-02-08 11:35:30|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1644320140000|2022-02-08 11:35:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644320150000|2022-02-08 11:35:50|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644320160000|2022-02-08 11:36:00|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.4|3628.4|4
1644320170000|2022-02-08 11:36:10|3634.4|3628.4|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|3
1644320180000|2022-02-08 11:36:20|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.9|3627.9|2
1644320200000|2022-02-08 11:36:40|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644320210000|2022-02-08 11:36:50|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644320220000|2022-02-08 11:37:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644320230000|2022-02-08 11:37:10|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|2
1644320250000|2022-02-08 11:37:30|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644320260000|2022-02-08 11:37:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644320270000|2022-02-08 11:37:50|3634.9|3628.9|3636.1|3630.1|3636.1|3630.1|3634.9|3628.9|2
1644320290000|2022-02-08 11:38:10|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|3
1644320300000|2022-02-08 11:38:20|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1644320310000|2022-02-08 11:38:30|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|2
1644320420000|2022-02-08 11:40:20|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.9|3629.9|2
1644320440000|2022-02-08 11:40:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|2
1644320450000|2022-02-08 11:40:50|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|2
1644320470000|2022-02-08 11:41:10|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644320480000|2022-02-08 11:41:20|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|3
1644320500000|2022-02-08 11:41:40|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644320510000|2022-02-08 11:41:50|3636.1|3630.1|3637.4|3631.4|3637.6|3631.6|3636.1|3630.1|5
1644320520000|2022-02-08 11:42:00|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644320560000|2022-02-08 11:42:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|2
1644320590000|2022-02-08 11:43:10|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644320600000|2022-02-08 11:43:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644320620000|2022-02-08 11:43:40|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644320630000|2022-02-08 11:43:50|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644320640000|2022-02-08 11:44:00|3638.1|3632.1|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|3
1644320700000|2022-02-08 11:45:00|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|3637.4|3631.4|1
1644320730000|2022-02-08 11:45:30|3638.4|3632.4|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|2
1644320760000|2022-02-08 11:46:00|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|3
1644320780000|2022-02-08 11:46:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644320790000|2022-02-08 11:46:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644320800000|2022-02-08 11:46:40|3639.1|3633.1|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|4
1644320810000|2022-02-08 11:46:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644320820000|2022-02-08 11:47:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644320870000|2022-02-08 11:47:50|3639.4|3633.4|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|5
1644320880000|2022-02-08 11:48:00|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644320930000|2022-02-08 11:48:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|4
1644320940000|2022-02-08 11:49:00|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644320950000|2022-02-08 11:49:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644320960000|2022-02-08 11:49:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.6|3632.6|3
1644320970000|2022-02-08 11:49:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|3
1644320990000|2022-02-08 11:49:50|3638.9|3632.9|3639.4|3633.4|3639.6|3633.6|3638.9|3632.9|5
1644321000000|2022-02-08 11:50:00|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644321010000|2022-02-08 11:50:10|3638.6|3632.6|3638.4|3632.4|3638.6|3632.6|3638.4|3632.4|2
1644321030000|2022-02-08 11:50:30|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|2
1644321050000|2022-02-08 11:50:50|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.4|3632.4|4
1644321070000|2022-02-08 11:51:10|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644321080000|2022-02-08 11:51:20|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644321150000|2022-02-08 11:52:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644321160000|2022-02-08 11:52:40|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644321180000|2022-02-08 11:53:00|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644321210000|2022-02-08 11:53:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1644321260000|2022-02-08 11:54:20|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644321270000|2022-02-08 11:54:30|3638.1|3632.1|3636.9|3630.9|3638.1|3632.1|3636.9|3630.9|2
1644321280000|2022-02-08 11:54:40|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1644321300000|2022-02-08 11:55:00|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|3
1644321310000|2022-02-08 11:55:10|3637.4|3631.4|3638.1|3632.1|3638.1|3632.1|3637.4|3631.4|3
1644321320000|2022-02-08 11:55:20|3638.4|3632.4|3638.6|3632.6|3638.6|3632.6|3638.4|3632.4|2
1644321340000|2022-02-08 11:55:40|3638.4|3632.4|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|7
1644321360000|2022-02-08 11:56:00|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|4
1644321370000|2022-02-08 11:56:10|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644321380000|2022-02-08 11:56:20|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644321400000|2022-02-08 11:56:40|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644321420000|2022-02-08 11:57:00|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644321470000|2022-02-08 11:57:50|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1644321490000|2022-02-08 11:58:10|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644321570000|2022-02-08 11:59:30|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644321610000|2022-02-08 12:00:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644321640000|2022-02-08 12:00:40|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644321660000|2022-02-08 12:01:00|3635.4|3629.4|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|3
1644321680000|2022-02-08 12:01:20|3635.1|3629.1|3635.4|3629.4|3635.4|3629.4|3635.1|3629.1|2
1644321690000|2022-02-08 12:01:30|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644321700000|2022-02-08 12:01:40|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.1|3629.1|3
1644321720000|2022-02-08 12:02:00|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644321730000|2022-02-08 12:02:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644321740000|2022-02-08 12:02:20|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644321750000|2022-02-08 12:02:30|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644321780000|2022-02-08 12:03:00|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|1
1644321790000|2022-02-08 12:03:10|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.9|3628.9|3
1644321810000|2022-02-08 12:03:30|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644321820000|2022-02-08 12:03:40|3633.1|3627.1|3633.9|3627.9|3633.9|3627.9|3633.1|3627.1|5
1644321840000|2022-02-08 12:04:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644321860000|2022-02-08 12:04:20|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|2
1644321890000|2022-02-08 12:04:50|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|2
1644321900000|2022-02-08 12:05:00|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|3
1644321910000|2022-02-08 12:05:10|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|2
1644321930000|2022-02-08 12:05:30|3633.6|3627.6|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|2
1644321940000|2022-02-08 12:05:40|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|1
1644321950000|2022-02-08 12:05:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1644321990000|2022-02-08 12:06:30|3632.6|3626.6|3633.6|3627.6|3633.6|3627.6|3632.6|3626.6|2
1644322020000|2022-02-08 12:07:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644322040000|2022-02-08 12:07:20|3634.1|3628.1|3635.1|3629.1|3635.1|3629.1|3634.1|3628.1|4
1644322120000|2022-02-08 12:08:40|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1644322160000|2022-02-08 12:09:20|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|3
1644322170000|2022-02-08 12:09:30|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644322190000|2022-02-08 12:09:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644322210000|2022-02-08 12:10:10|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.4|3630.4|4
1644322220000|2022-02-08 12:10:20|3636.9|3630.9|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|3
1644322230000|2022-02-08 12:10:30|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1644322240000|2022-02-08 12:10:40|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644322260000|2022-02-08 12:11:00|3635.6|3629.6|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|2
1644322270000|2022-02-08 12:11:10|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|2
1644322300000|2022-02-08 12:11:40|3635.4|3629.4|3634.6|3628.6|3635.4|3629.4|3634.6|3628.6|4
1644322310000|2022-02-08 12:11:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644322320000|2022-02-08 12:12:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644322330000|2022-02-08 12:12:10|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|2
1644322340000|2022-02-08 12:12:20|3633.6|3627.6|3634.6|3628.6|3634.6|3628.6|3633.6|3627.6|2
1644322490000|2022-02-08 12:14:50|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644322500000|2022-02-08 12:15:00|3636.1|3630.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|2
1644322510000|2022-02-08 12:15:10|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|3635.4|3629.4|1
1644322600000|2022-02-08 12:16:40|3635.1|3629.1|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|3
1644322610000|2022-02-08 12:16:50|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|2
1644322620000|2022-02-08 12:17:00|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644322630000|2022-02-08 12:17:10|3635.1|3629.1|3634.4|3628.4|3635.1|3629.1|3634.4|3628.4|3
1644322740000|2022-02-08 12:19:00|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|2
1644322750000|2022-02-08 12:19:10|3635.4|3629.4|3636.1|3630.1|3636.1|3630.1|3635.4|3629.4|2
1644322780000|2022-02-08 12:19:40|3636.6|3630.6|3638.1|3632.1|3638.1|3632.1|3636.6|3630.6|6
1644322790000|2022-02-08 12:19:50|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|1
1644322800000|2022-02-08 12:20:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|2
1644322810000|2022-02-08 12:20:10|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|2
1644322970000|2022-02-08 12:22:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|1
1644323010000|2022-02-08 12:23:30|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644323020000|2022-02-08 12:23:40|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1644323030000|2022-02-08 12:23:50|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1644323050000|2022-02-08 12:24:10|3638.4|3632.4|3637.6|3631.6|3638.4|3632.4|3637.6|3631.6|2
1644323080000|2022-02-08 12:24:40|3638.1|3632.1|3637.9|3631.9|3638.1|3632.1|3637.9|3631.9|2
1644323090000|2022-02-08 12:24:50|3637.1|3631.1|3637.4|3631.4|3637.4|3631.4|3637.1|3631.1|2
1644323170000|2022-02-08 12:26:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1644323180000|2022-02-08 12:26:20|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644323200000|2022-02-08 12:26:40|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3637.1|3631.1|2
1644323210000|2022-02-08 12:26:50|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|3
1644323220000|2022-02-08 12:27:00|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.6|3630.6|2
1644323230000|2022-02-08 12:27:10|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644323240000|2022-02-08 12:27:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644323250000|2022-02-08 12:27:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1644323260000|2022-02-08 12:27:40|3638.4|3632.4|3638.9|3632.9|3639.4|3633.4|3638.4|3632.4|6
1644323280000|2022-02-08 12:28:00|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644323370000|2022-02-08 12:29:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644323400000|2022-02-08 12:30:00|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1644323410000|2022-02-08 12:30:10|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|2
1644323420000|2022-02-08 12:30:20|3639.4|3633.4|3640.1|3634.1|3640.1|3634.1|3639.4|3633.4|2
1644323440000|2022-02-08 12:30:40|3640.9|3634.9|3643.4|3637.4|3643.4|3637.4|3640.9|3634.9|3
1644323450000|2022-02-08 12:30:50|3643.6|3637.6|3645.1|3639.1|3645.1|3639.1|3643.6|3637.6|4
1644323460000|2022-02-08 12:31:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644323480000|2022-02-08 12:31:20|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|4
1644323490000|2022-02-08 12:31:30|3643.9|3637.9|3642.4|3636.4|3643.9|3637.9|3642.4|3636.4|3
1644323500000|2022-02-08 12:31:40|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1644323520000|2022-02-08 12:32:00|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1644323530000|2022-02-08 12:32:10|3642.4|3636.4|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|3
1644323540000|2022-02-08 12:32:20|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1644323590000|2022-02-08 12:33:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|2
1644323610000|2022-02-08 12:33:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644323640000|2022-02-08 12:34:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644323650000|2022-02-08 12:34:10|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644323670000|2022-02-08 12:34:30|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|3
1644323690000|2022-02-08 12:34:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644323700000|2022-02-08 12:35:00|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3640.6|3634.6|5
1644323730000|2022-02-08 12:35:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644323750000|2022-02-08 12:35:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644323770000|2022-02-08 12:36:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.4|3635.4|5
1644323780000|2022-02-08 12:36:20|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|4
1644323790000|2022-02-08 12:36:30|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644323860000|2022-02-08 12:37:40|3640.9|3634.9|3640.1|3634.1|3641.4|3635.4|3640.1|3634.1|3
1644323880000|2022-02-08 12:38:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644323920000|2022-02-08 12:38:40|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.4|3633.4|2
1644323930000|2022-02-08 12:38:50|3639.6|3633.6|3640.4|3634.4|3640.4|3634.4|3639.6|3633.6|3
1644323940000|2022-02-08 12:39:00|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644323950000|2022-02-08 12:39:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644323970000|2022-02-08 12:39:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644323980000|2022-02-08 12:39:40|3640.6|3634.6|3639.6|3633.6|3640.6|3634.6|3639.6|3633.6|6
1644323990000|2022-02-08 12:39:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644324030000|2022-02-08 12:40:30|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644324040000|2022-02-08 12:40:40|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1644324080000|2022-02-08 12:41:20|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1644324100000|2022-02-08 12:41:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644324110000|2022-02-08 12:41:50|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1644324130000|2022-02-08 12:42:10|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1644324150000|2022-02-08 12:42:30|3641.1|3635.1|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|3
1644324180000|2022-02-08 12:43:00|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1644324190000|2022-02-08 12:43:10|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1644324200000|2022-02-08 12:43:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644324230000|2022-02-08 12:43:50|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644324260000|2022-02-08 12:44:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644324270000|2022-02-08 12:44:30|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1644324280000|2022-02-08 12:44:40|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1644324300000|2022-02-08 12:45:00|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1644324320000|2022-02-08 12:45:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644324340000|2022-02-08 12:45:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644324350000|2022-02-08 12:45:50|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.1|3635.1|5
1644324400000|2022-02-08 12:46:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644324430000|2022-02-08 12:47:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644324440000|2022-02-08 12:47:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644324450000|2022-02-08 12:47:30|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644324460000|2022-02-08 12:47:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|3
1644324490000|2022-02-08 12:48:10|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644324500000|2022-02-08 12:48:20|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1644324540000|2022-02-08 12:49:00|3642.1|3636.1|3641.9|3635.9|3642.6|3636.6|3641.6|3635.6|5
1644324570000|2022-02-08 12:49:30|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|4
1644324580000|2022-02-08 12:49:40|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1644324600000|2022-02-08 12:50:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644324620000|2022-02-08 12:50:20|3641.9|3635.9|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|3
1644324640000|2022-02-08 12:50:40|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|3
1644324680000|2022-02-08 12:51:20|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|3
1644324700000|2022-02-08 12:51:40|3639.9|3633.9|3639.9|3633.9|3640.1|3634.1|3639.6|3633.6|4
1644324720000|2022-02-08 12:52:00|3639.4|3633.4|3638.6|3632.6|3639.4|3633.4|3637.4|3631.4|5
1644324730000|2022-02-08 12:52:10|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|3
1644324740000|2022-02-08 12:52:20|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3639.4|3633.4|2
1644324750000|2022-02-08 12:52:30|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644324760000|2022-02-08 12:52:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644324790000|2022-02-08 12:53:10|3640.1|3634.1|3638.9|3632.9|3640.1|3634.1|3638.9|3632.9|6
1644324800000|2022-02-08 12:53:20|3638.6|3632.6|3640.6|3634.6|3640.6|3634.6|3638.6|3632.6|3
1644324810000|2022-02-08 12:53:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644324820000|2022-02-08 12:53:40|3642.1|3636.1|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|3
1644324830000|2022-02-08 12:53:50|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644324840000|2022-02-08 12:54:00|3641.6|3635.6|3643.1|3637.1|3643.1|3637.1|3641.6|3635.6|3
1644324850000|2022-02-08 12:54:10|3643.9|3637.9|3643.1|3637.1|3643.9|3637.9|3643.1|3637.1|3
1644324860000|2022-02-08 12:54:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644324870000|2022-02-08 12:54:30|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644324890000|2022-02-08 12:54:50|3643.4|3637.4|3643.9|3637.9|3644.4|3638.4|3643.4|3637.4|3
1644324900000|2022-02-08 12:55:00|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1644324910000|2022-02-08 12:55:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|4
1644324920000|2022-02-08 12:55:20|3644.1|3638.1|3646.5|3640.5|3646.5|3640.5|3643.6|3637.6|10
1644324930000|2022-02-08 12:55:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|2
1644324940000|2022-02-08 12:55:40|3645.9|3639.9|3645.1|3639.1|3645.9|3639.9|3644.3|3638.3|6
1644324950000|2022-02-08 12:55:50|3645|3639|3644.9|3638.9|3645|3639|3644.9|3638.9|2
1644324960000|2022-02-08 12:56:00|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644324970000|2022-02-08 12:56:10|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|3
1644324980000|2022-02-08 12:56:20|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1644325000000|2022-02-08 12:56:40|3644.9|3638.9|3644.1|3638.1|3644.9|3638.9|3644.1|3638.1|3
1644325010000|2022-02-08 12:56:50|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|2
1644325020000|2022-02-08 12:57:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644325030000|2022-02-08 12:57:10|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1644325050000|2022-02-08 12:57:30|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644325060000|2022-02-08 12:57:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644325120000|2022-02-08 12:58:40|3644.6|3638.6|3643.6|3637.6|3644.6|3638.6|3643.6|3637.6|3
1644325130000|2022-02-08 12:58:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644325140000|2022-02-08 12:59:00|3645.1|3639.1|3639.9|3633.9|3645.1|3639.1|3639.9|3633.9|6
1644325150000|2022-02-08 12:59:10|3639.6|3633.6|3636.6|3630.6|3639.6|3633.6|3636.6|3630.6|6
1644325160000|2022-02-08 12:59:20|3637.1|3631.1|3640.9|3634.9|3640.9|3634.9|3637.1|3631.1|6
1644325170000|2022-02-08 12:59:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644325180000|2022-02-08 12:59:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644325190000|2022-02-08 12:59:50|3641.1|3635.1|3641.5|3635.5|3641.5|3635.5|3641.1|3635.1|2
1644325200000|2022-02-08 13:00:00|3641.3|3635.3|3627.1|3621.1|3641.3|3635.3|3627.1|3621.1|24
1644325210000|2022-02-08 13:00:10|3626.1|3620.1|3628.6|3622.6|3628.6|3622.6|3623.9|3617.9|26
1644325220000|2022-02-08 13:00:20|3629.1|3623.1|3626.6|3620.6|3630.1|3624.1|3626.4|3620.4|17
1644325230000|2022-02-08 13:00:30|3627.1|3621.1|3630.6|3624.6|3630.6|3624.6|3626.6|3620.6|19
1644325240000|2022-02-08 13:00:40|3630.9|3624.9|3627.4|3621.4|3631.1|3625.1|3627.4|3621.4|24
1644325250000|2022-02-08 13:00:50|3627.9|3621.9|3626.4|3620.4|3627.9|3621.9|3625.4|3619.4|16
1644325260000|2022-02-08 13:01:00|3626.6|3620.6|3626.6|3620.6|3627.6|3621.6|3625.4|3619.4|16
1644325270000|2022-02-08 13:01:10|3627.1|3621.1|3625.6|3619.6|3627.6|3621.6|3625.6|3619.6|16
1644325280000|2022-02-08 13:01:20|3625.9|3619.9|3627.1|3621.1|3627.1|3621.1|3625.4|3619.4|13
1644325290000|2022-02-08 13:01:30|3627.6|3621.6|3625.9|3619.9|3627.9|3621.9|3625.6|3619.6|10
1644325300000|2022-02-08 13:01:40|3626.1|3620.1|3625.8|3619.8|3627.4|3621.4|3625.8|3619.8|14
1644325310000|2022-02-08 13:01:50|3625.5|3619.5|3626|3620|3627.3|3621.3|3625.5|3619.5|6
1644325320000|2022-02-08 13:02:00|3625.8|3619.8|3623.9|3617.9|3625.8|3619.8|3623.6|3617.6|12
1644325330000|2022-02-08 13:02:10|3624.1|3618.1|3624.5|3618.5|3625|3619|3624.1|3618.1|10
1644325340000|2022-02-08 13:02:20|3624.4|3618.4|3624.3|3618.3|3624.6|3618.6|3623.4|3617.4|11
1644325350000|2022-02-08 13:02:30|3624.1|3618.1|3621.8|3615.8|3624.3|3618.3|3621.8|3615.8|11
1644325360000|2022-02-08 13:02:40|3621.5|3615.5|3617.8|3611.8|3621.5|3615.5|3616.8|3610.8|24
1644325370000|2022-02-08 13:02:50|3617|3611|3615.8|3609.8|3617.9|3611.9|3615|3609|15
1644325380000|2022-02-08 13:03:00|3616.1|3610.1|3614.5|3608.5|3617.4|3611.4|3613.8|3607.8|19
1644325390000|2022-02-08 13:03:10|3615.8|3609.8|3616.5|3610.5|3617.8|3611.8|3615.8|3609.8|16
1644325400000|2022-02-08 13:03:20|3616.8|3610.8|3616.3|3610.3|3617.8|3611.8|3616|3610|18
1644325410000|2022-02-08 13:03:30|3615|3609|3614.8|3608.8|3616.3|3610.3|3614.8|3608.8|14
1644325420000|2022-02-08 13:03:40|3615.5|3609.5|3614.5|3608.5|3615.8|3609.8|3614|3608|12
1644325430000|2022-02-08 13:03:50|3614.3|3608.3|3615.9|3609.9|3615.9|3609.9|3614.3|3608.3|9
1644325440000|2022-02-08 13:04:00|3616.1|3610.1|3619.3|3613.3|3619.8|3613.8|3615|3609|20
1644325450000|2022-02-08 13:04:10|3620|3614|3617.5|3611.5|3620.5|3614.5|3617.5|3611.5|14
1644325460000|2022-02-08 13:04:20|3618|3612|3620.3|3614.3|3621|3615|3617.3|3611.3|23
1644325470000|2022-02-08 13:04:30|3620|3614|3624.4|3618.4|3624.4|3618.4|3620|3614|18
1644325480000|2022-02-08 13:04:40|3624.6|3618.6|3623.4|3617.4|3624.6|3618.6|3622.6|3616.6|11
1644325490000|2022-02-08 13:04:50|3623.5|3617.5|3623.5|3617.5|3623.8|3617.8|3623.3|3617.3|8
1644325500000|2022-02-08 13:05:00|3623|3617|3623.8|3617.8|3624|3618|3622.5|3616.5|15
1644325510000|2022-02-08 13:05:10|3623.5|3617.5|3623.5|3617.5|3624|3618|3623.3|3617.3|10
1644325520000|2022-02-08 13:05:20|3623.3|3617.3|3624.1|3618.1|3624.1|3618.1|3623.3|3617.3|4
1644325530000|2022-02-08 13:05:30|3624.4|3618.4|3626|3620|3626.8|3620.8|3624.4|3618.4|13
1644325540000|2022-02-08 13:05:40|3625.8|3619.8|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|3
1644325550000|2022-02-08 13:05:50|3626|3620|3624.5|3618.5|3626|3620|3624|3618|11
1644325560000|2022-02-08 13:06:00|3624.3|3618.3|3625|3619|3625.1|3619.1|3623.5|3617.5|17
1644325570000|2022-02-08 13:06:10|3624.9|3618.9|3625.8|3619.8|3626.8|3620.8|3624.8|3618.8|13
1644325580000|2022-02-08 13:06:20|3626.3|3620.3|3624|3618|3626.4|3620.4|3624|3618|7
1644325590000|2022-02-08 13:06:30|3624.3|3618.3|3623.4|3617.4|3624.3|3618.3|3621.9|3615.9|14
1644325600000|2022-02-08 13:06:40|3623.8|3617.8|3625|3619|3625|3619|3623.8|3617.8|11
1644325610000|2022-02-08 13:06:50|3624.5|3618.5|3625|3619|3625|3619|3623.8|3617.8|7
1644325620000|2022-02-08 13:07:00|3625.3|3619.3|3624.8|3618.8|3626|3620|3624.8|3618.8|10
1644325630000|2022-02-08 13:07:10|3625|3619|3626|3620|3626.3|3620.3|3625|3619|8
1644325640000|2022-02-08 13:07:20|3625.8|3619.8|3625.8|3619.8|3626.4|3620.4|3625.3|3619.3|14
1644325650000|2022-02-08 13:07:30|3625.9|3619.9|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|6
1644325660000|2022-02-08 13:07:40|3626.3|3620.3|3628.5|3622.5|3628.5|3622.5|3625.8|3619.8|12
1644325670000|2022-02-08 13:07:50|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|4
1644325680000|2022-02-08 13:08:00|3627.3|3621.3|3626|3620|3627.3|3621.3|3624.9|3618.9|11
1644325690000|2022-02-08 13:08:10|3625.8|3619.8|3624.5|3618.5|3625.8|3619.8|3624.5|3618.5|5
1644325700000|2022-02-08 13:08:20|3624.3|3618.3|3625|3619|3625|3619|3623.9|3617.9|8
1644325710000|2022-02-08 13:08:30|3624.8|3618.8|3624.1|3618.1|3624.8|3618.8|3623.9|3617.9|9
1644325720000|2022-02-08 13:08:40|3623|3617|3623.4|3617.4|3623.9|3617.9|3623|3617|7
1644325730000|2022-02-08 13:08:50|3623.1|3617.1|3621.6|3615.6|3623.1|3617.1|3621.6|3615.6|3
1644325740000|2022-02-08 13:09:00|3622.9|3616.9|3620.8|3614.8|3622.9|3616.9|3620.8|3614.8|5
1644325750000|2022-02-08 13:09:10|3621.6|3615.6|3622.1|3616.1|3622.1|3616.1|3621.4|3615.4|5
1644325760000|2022-02-08 13:09:20|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1644325770000|2022-02-08 13:09:30|3622.1|3616.1|3623.6|3617.6|3623.6|3617.6|3622.1|3616.1|7
1644325780000|2022-02-08 13:09:40|3623.4|3617.4|3620.1|3614.1|3623.4|3617.4|3619.6|3613.6|12
1644325790000|2022-02-08 13:09:50|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1644325800000|2022-02-08 13:10:00|3620.1|3614.1|3620.1|3614.1|3620.9|3614.9|3619.9|3613.9|6
1644325810000|2022-02-08 13:10:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644325820000|2022-02-08 13:10:20|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.4|3614.4|9
1644325830000|2022-02-08 13:10:30|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|6
1644325840000|2022-02-08 13:10:40|3620.4|3614.4|3619.1|3613.1|3620.4|3614.4|3618.9|3612.9|5
1644325850000|2022-02-08 13:10:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644325860000|2022-02-08 13:11:00|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|4
1644325870000|2022-02-08 13:11:10|3617.9|3611.9|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|3
1644325880000|2022-02-08 13:11:20|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|2
1644325890000|2022-02-08 13:11:30|3619.1|3613.1|3617.9|3611.9|3619.1|3613.1|3617.9|3611.9|5
1644325900000|2022-02-08 13:11:40|3618.1|3612.1|3618.9|3612.9|3619.9|3613.9|3618.1|3612.1|8
1644325910000|2022-02-08 13:11:50|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|4
1644325920000|2022-02-08 13:12:00|3618.1|3612.1|3616.9|3610.9|3618.1|3612.1|3616.9|3610.9|6
1644325930000|2022-02-08 13:12:10|3617.4|3611.4|3618.6|3612.6|3618.6|3612.6|3617.4|3611.4|4
1644325940000|2022-02-08 13:12:20|3618.9|3612.9|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|5
1644325950000|2022-02-08 13:12:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644325960000|2022-02-08 13:12:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|5
1644325970000|2022-02-08 13:12:50|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644325980000|2022-02-08 13:13:00|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3619.9|3613.9|5
1644325990000|2022-02-08 13:13:10|3620.4|3614.4|3621.1|3615.1|3621.4|3615.4|3620.4|3614.4|6
1644326000000|2022-02-08 13:13:20|3620.9|3614.9|3621.6|3615.6|3621.6|3615.6|3620.9|3614.9|4
1644326010000|2022-02-08 13:13:30|3622.1|3616.1|3622.4|3616.4|3622.6|3616.6|3621.4|3615.4|10
1644326020000|2022-02-08 13:13:40|3622.9|3616.9|3624.1|3618.1|3624.4|3618.4|3622.9|3616.9|7
1644326030000|2022-02-08 13:13:50|3623.6|3617.6|3622.6|3616.6|3623.6|3617.6|3622.6|3616.6|5
1644326040000|2022-02-08 13:14:00|3622.9|3616.9|3624.9|3618.9|3624.9|3618.9|3622.6|3616.6|7
1644326050000|2022-02-08 13:14:10|3625.1|3619.1|3627.9|3621.9|3627.9|3621.9|3624.6|3618.6|10
1644326060000|2022-02-08 13:14:20|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|8
1644326070000|2022-02-08 13:14:30|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644326080000|2022-02-08 13:14:40|3626.1|3620.1|3626.4|3620.4|3626.6|3620.6|3625.1|3619.1|10
1644326090000|2022-02-08 13:14:50|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1644326100000|2022-02-08 13:15:00|3625.4|3619.4|3625.9|3619.9|3626.6|3620.6|3625.4|3619.4|3
1644326110000|2022-02-08 13:15:10|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3625.6|3619.6|6
1644326120000|2022-02-08 13:15:20|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.4|3620.4|4
1644326130000|2022-02-08 13:15:30|3627.4|3621.4|3626.6|3620.6|3627.4|3621.4|3626.1|3620.1|6
1644326140000|2022-02-08 13:15:40|3626.9|3620.9|3626.1|3620.1|3627.1|3621.1|3625.4|3619.4|12
1644326160000|2022-02-08 13:16:00|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644326170000|2022-02-08 13:16:10|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|4
1644326180000|2022-02-08 13:16:20|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|3
1644326190000|2022-02-08 13:16:30|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644326200000|2022-02-08 13:16:40|3625.9|3619.9|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|7
1644326210000|2022-02-08 13:16:50|3625.1|3619.1|3623.9|3617.9|3625.1|3619.1|3623.6|3617.6|7
1644326220000|2022-02-08 13:17:00|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|3
1644326230000|2022-02-08 13:17:10|3623.9|3617.9|3624.1|3618.1|3624.1|3618.1|3623.9|3617.9|2
1644326240000|2022-02-08 13:17:20|3623.9|3617.9|3624.6|3618.6|3624.6|3618.6|3623.6|3617.6|4
1644326250000|2022-02-08 13:17:30|3625.1|3619.1|3624.4|3618.4|3625.1|3619.1|3624.4|3618.4|4
1644326260000|2022-02-08 13:17:40|3624.9|3618.9|3625.6|3619.6|3625.6|3619.6|3624.9|3618.9|4
1644326270000|2022-02-08 13:17:50|3625.4|3619.4|3624.4|3618.4|3625.4|3619.4|3624.1|3618.1|7
1644326280000|2022-02-08 13:18:00|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|8
1644326290000|2022-02-08 13:18:10|3624.1|3618.1|3625.1|3619.1|3625.1|3619.1|3624.1|3618.1|7
1644326300000|2022-02-08 13:18:20|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|2
1644326310000|2022-02-08 13:18:30|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.4|3618.4|5
1644326320000|2022-02-08 13:18:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644326330000|2022-02-08 13:18:50|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|3
1644326340000|2022-02-08 13:19:00|3624.1|3618.1|3622.9|3616.9|3624.1|3618.1|3622.6|3616.6|9
1644326360000|2022-02-08 13:19:20|3622.6|3616.6|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|4
1644326370000|2022-02-08 13:19:30|3622.1|3616.1|3622.4|3616.4|3622.6|3616.6|3622.1|3616.1|4
1644326380000|2022-02-08 13:19:40|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1644326400000|2022-02-08 13:20:00|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.4|3615.4|9
1644326410000|2022-02-08 13:20:10|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1644326420000|2022-02-08 13:20:20|3622.4|3616.4|3620.9|3614.9|3622.4|3616.4|3620.6|3614.6|7
1644326440000|2022-02-08 13:20:40|3621.1|3615.1|3621.6|3615.6|3622.1|3616.1|3621.1|3615.1|4
1644326450000|2022-02-08 13:20:50|3621.9|3615.9|3621.4|3615.4|3622.1|3616.1|3620.9|3614.9|13
1644326460000|2022-02-08 13:21:00|3621.1|3615.1|3622.1|3616.1|3622.1|3616.1|3620.9|3614.9|10
1644326470000|2022-02-08 13:21:10|3622.6|3616.6|3622.1|3616.1|3622.9|3616.9|3622.1|3616.1|11
1644326480000|2022-02-08 13:21:20|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1644326490000|2022-02-08 13:21:30|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3620.9|3614.9|4
1644326500000|2022-02-08 13:21:40|3620.9|3614.9|3620.1|3614.1|3620.9|3614.9|3620.1|3614.1|5
1644326510000|2022-02-08 13:21:50|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1644326520000|2022-02-08 13:22:00|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3618.9|3612.9|8
1644326530000|2022-02-08 13:22:10|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3618.9|3612.9|6
1644326540000|2022-02-08 13:22:20|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644326550000|2022-02-08 13:22:30|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1644326560000|2022-02-08 13:22:40|3620.6|3614.6|3618.9|3612.9|3620.6|3614.6|3618.9|3612.9|8
1644326570000|2022-02-08 13:22:50|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1644326580000|2022-02-08 13:23:00|3618.9|3612.9|3619.4|3613.4|3619.9|3613.9|3618.9|3612.9|3
1644326590000|2022-02-08 13:23:10|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644326600000|2022-02-08 13:23:20|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3618.9|3612.9|3
1644326610000|2022-02-08 13:23:30|3619.6|3613.6|3619.1|3613.1|3619.9|3613.9|3618.9|3612.9|6
1644326620000|2022-02-08 13:23:40|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3617.6|3611.6|14
1644326630000|2022-02-08 13:23:50|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|9
1644326640000|2022-02-08 13:24:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|3
1644326650000|2022-02-08 13:24:10|3619.4|3613.4|3619.9|3613.9|3620.1|3614.1|3619.4|3613.4|8
1644326660000|2022-02-08 13:24:20|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3618.9|3612.9|5
1644326670000|2022-02-08 13:24:30|3619.9|3613.9|3619.6|3613.6|3620.1|3614.1|3619.4|3613.4|9
1644326680000|2022-02-08 13:24:40|3620.1|3614.1|3620.9|3614.9|3621.6|3615.6|3619.6|3613.6|17
1644326690000|2022-02-08 13:24:50|3621.1|3615.1|3622.1|3616.1|3622.6|3616.6|3621.1|3615.1|13
1644326700000|2022-02-08 13:25:00|3622.4|3616.4|3623.9|3617.9|3623.9|3617.9|3622.4|3616.4|7
1644326720000|2022-02-08 13:25:20|3624.1|3618.1|3622.9|3616.9|3624.6|3618.6|3622.9|3616.9|15
1644326730000|2022-02-08 13:25:30|3623.1|3617.1|3624.9|3618.9|3626.1|3620.1|3622.9|3616.9|16
1644326740000|2022-02-08 13:25:40|3625.4|3619.4|3624.9|3618.9|3625.9|3619.9|3624.9|3618.9|13
1644326750000|2022-02-08 13:25:50|3625.1|3619.1|3625.1|3619.1|3625.9|3619.9|3624.9|3618.9|11
1644326760000|2022-02-08 13:26:00|3625.4|3619.4|3624.6|3618.6|3625.4|3619.4|3624.4|3618.4|8
1644326770000|2022-02-08 13:26:10|3625.1|3619.1|3624.6|3618.6|3625.4|3619.4|3624.6|3618.6|4
1644326780000|2022-02-08 13:26:20|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644326790000|2022-02-08 13:26:30|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.4|3618.4|4
1644326800000|2022-02-08 13:26:40|3624.4|3618.4|3624.6|3618.6|3625.1|3619.1|3624.4|3618.4|10
1644326810000|2022-02-08 13:26:50|3625.6|3619.6|3627.1|3621.1|3627.1|3621.1|3625.6|3619.6|8
1644326820000|2022-02-08 13:27:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|2
1644326830000|2022-02-08 13:27:10|3626.9|3620.9|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|9
1644326840000|2022-02-08 13:27:20|3626.6|3620.6|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|7
1644326850000|2022-02-08 13:27:30|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|5
1644326860000|2022-02-08 13:27:40|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|3
1644326870000|2022-02-08 13:27:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|5
1644326880000|2022-02-08 13:28:00|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.1|3620.1|4
1644326890000|2022-02-08 13:28:10|3626.6|3620.6|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|4
1644326900000|2022-02-08 13:28:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644326910000|2022-02-08 13:28:30|3627.4|3621.4|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|5
1644326920000|2022-02-08 13:28:40|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.1|3621.1|7
1644326930000|2022-02-08 13:28:50|3627.4|3621.4|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|5
1644326940000|2022-02-08 13:29:00|3627.4|3621.4|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|3
1644326950000|2022-02-08 13:29:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1644326960000|2022-02-08 13:29:20|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644326980000|2022-02-08 13:29:40|3627.4|3621.4|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|4
1644326990000|2022-02-08 13:29:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644327000000|2022-02-08 13:30:00|3627.6|3621.6|3629.4|3623.4|3629.4|3623.4|3627.6|3621.6|4
1644327010000|2022-02-08 13:30:10|3629.6|3623.6|3629.1|3623.1|3630.4|3624.4|3629.1|3623.1|15
1644327020000|2022-02-08 13:30:20|3628.9|3622.9|3628.9|3622.9|3629.4|3623.4|3628.6|3622.6|7
1644327040000|2022-02-08 13:30:40|3629.1|3623.1|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|3
1644327050000|2022-02-08 13:30:50|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.9|3622.9|2
1644327060000|2022-02-08 13:31:00|3629.4|3623.4|3628.6|3622.6|3629.4|3623.4|3628.6|3622.6|4
1644327080000|2022-02-08 13:31:20|3628.9|3622.9|3629.9|3623.9|3630.4|3624.4|3628.9|3622.9|7
1644327090000|2022-02-08 13:31:30|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|2
1644327100000|2022-02-08 13:31:40|3630.1|3624.1|3630.1|3624.1|3630.4|3624.4|3629.9|3623.9|4
1644327110000|2022-02-08 13:31:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644327120000|2022-02-08 13:32:00|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|2
1644327130000|2022-02-08 13:32:10|3630.1|3624.1|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|7
1644327140000|2022-02-08 13:32:20|3630.4|3624.4|3628.9|3622.9|3630.4|3624.4|3628.9|3622.9|3
1644327150000|2022-02-08 13:32:30|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1644327170000|2022-02-08 13:32:50|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|2
1644327180000|2022-02-08 13:33:00|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|5
1644327190000|2022-02-08 13:33:10|3630.4|3624.4|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|6
1644327210000|2022-02-08 13:33:30|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1644327220000|2022-02-08 13:33:40|3630.6|3624.6|3629.6|3623.6|3630.6|3624.6|3629.6|3623.6|4
1644327230000|2022-02-08 13:33:50|3629.9|3623.9|3629.9|3623.9|3630.4|3624.4|3629.9|3623.9|4
1644327240000|2022-02-08 13:34:00|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644327250000|2022-02-08 13:34:10|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644327260000|2022-02-08 13:34:20|3630.6|3624.6|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|9
1644327270000|2022-02-08 13:34:30|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644327290000|2022-02-08 13:34:50|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.4|3623.4|5
1644327300000|2022-02-08 13:35:00|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|5
1644327310000|2022-02-08 13:35:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644327320000|2022-02-08 13:35:20|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3628.9|3622.9|4
1644327330000|2022-02-08 13:35:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|1
1644327350000|2022-02-08 13:35:50|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644327360000|2022-02-08 13:36:00|3628.6|3622.6|3629.1|3623.1|3630.4|3624.4|3628.6|3622.6|10
1644327370000|2022-02-08 13:36:10|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1644327380000|2022-02-08 13:36:20|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|2
1644327390000|2022-02-08 13:36:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644327400000|2022-02-08 13:36:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1644327410000|2022-02-08 13:36:50|3627.4|3621.4|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|3
1644327420000|2022-02-08 13:37:00|3627.6|3621.6|3627.9|3621.9|3628.1|3622.1|3627.6|3621.6|3
1644327430000|2022-02-08 13:37:10|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1644327440000|2022-02-08 13:37:20|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|4
1644327450000|2022-02-08 13:37:30|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1644327460000|2022-02-08 13:37:40|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1644327480000|2022-02-08 13:38:00|3629.1|3623.1|3628.9|3622.9|3629.6|3623.6|3628.6|3622.6|17
1644327490000|2022-02-08 13:38:10|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|4
1644327500000|2022-02-08 13:38:20|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|5
1644327510000|2022-02-08 13:38:30|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|3
1644327520000|2022-02-08 13:38:40|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644327530000|2022-02-08 13:38:50|3626.6|3620.6|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|3
1644327540000|2022-02-08 13:39:00|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|4
1644327550000|2022-02-08 13:39:10|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644327570000|2022-02-08 13:39:30|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|4
1644327580000|2022-02-08 13:39:40|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|5
1644327590000|2022-02-08 13:39:50|3626.1|3620.1|3625.9|3619.9|3626.4|3620.4|3625.6|3619.6|8
1644327600000|2022-02-08 13:40:00|3626.1|3620.1|3627.4|3621.4|3627.4|3621.4|3626.1|3620.1|5
1644327610000|2022-02-08 13:40:10|3627.1|3621.1|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|3
1644327620000|2022-02-08 13:40:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644327630000|2022-02-08 13:40:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644327640000|2022-02-08 13:40:40|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|5
1644327650000|2022-02-08 13:40:50|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.6|3620.6|6
1644327660000|2022-02-08 13:41:00|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3625.9|3619.9|7
1644327670000|2022-02-08 13:41:10|3627.1|3621.1|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|6
1644327680000|2022-02-08 13:41:20|3626.4|3620.4|3625.4|3619.4|3626.4|3620.4|3625.4|3619.4|5
1644327700000|2022-02-08 13:41:40|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644327710000|2022-02-08 13:41:50|3626.1|3620.1|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|4
1644327720000|2022-02-08 13:42:00|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|4
1644327730000|2022-02-08 13:42:10|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|2
1644327740000|2022-02-08 13:42:20|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644327750000|2022-02-08 13:42:30|3626.6|3620.6|3627.4|3621.4|3627.9|3621.9|3626.6|3620.6|8
1644327770000|2022-02-08 13:42:50|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|2
1644327780000|2022-02-08 13:43:00|3627.6|3621.6|3626.6|3620.6|3627.6|3621.6|3626.6|3620.6|9
1644327790000|2022-02-08 13:43:10|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|3
1644327800000|2022-02-08 13:43:20|3626.4|3620.4|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|4
1644327810000|2022-02-08 13:43:30|3627.1|3621.1|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|5
1644327820000|2022-02-08 13:43:40|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|3
1644327840000|2022-02-08 13:44:00|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.4|3619.4|3
1644327850000|2022-02-08 13:44:10|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3625.6|3619.6|5
1644327870000|2022-02-08 13:44:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644327880000|2022-02-08 13:44:40|3625.6|3619.6|3625.1|3619.1|3626.4|3620.4|3625.1|3619.1|7
1644327890000|2022-02-08 13:44:50|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644327900000|2022-02-08 13:45:00|3624.4|3618.4|3624.4|3618.4|3624.6|3618.6|3623.6|3617.6|7
1644327910000|2022-02-08 13:45:10|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|7
1644327920000|2022-02-08 13:45:20|3625.6|3619.6|3625.1|3619.1|3626.1|3620.1|3624.9|3618.9|6
1644327930000|2022-02-08 13:45:30|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|6
1644327940000|2022-02-08 13:45:40|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3626.4|3620.4|2
1644327950000|2022-02-08 13:45:50|3626.9|3620.9|3626.6|3620.6|3627.4|3621.4|3626.6|3620.6|4
1644327960000|2022-02-08 13:46:00|3626.9|3620.9|3625.6|3619.6|3626.9|3620.9|3625.4|3619.4|8
1644327970000|2022-02-08 13:46:10|3625.4|3619.4|3625.9|3619.9|3626.1|3620.1|3625.4|3619.4|8
1644327980000|2022-02-08 13:46:20|3625.6|3619.6|3626.1|3620.1|3626.4|3620.4|3625.6|3619.6|4
1644327990000|2022-02-08 13:46:30|3625.9|3619.9|3625.4|3619.4|3626.1|3620.1|3625.1|3619.1|7
1644328000000|2022-02-08 13:46:40|3625.6|3619.6|3625.4|3619.4|3626.1|3620.1|3625.1|3619.1|7
1644328010000|2022-02-08 13:46:50|3625.1|3619.1|3625.1|3619.1|3625.9|3619.9|3625.1|3619.1|5
1644328020000|2022-02-08 13:47:00|3624.9|3618.9|3624.4|3618.4|3624.9|3618.9|3624.4|3618.4|5
1644328030000|2022-02-08 13:47:10|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3623.6|3617.6|5
1644328040000|2022-02-08 13:47:20|3624.4|3618.4|3624.6|3618.6|3625.1|3619.1|3624.4|3618.4|5
1644328050000|2022-02-08 13:47:30|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3624.9|3618.9|3
1644328060000|2022-02-08 13:47:40|3625.1|3619.1|3624.1|3618.1|3625.1|3619.1|3624.1|3618.1|4
1644328070000|2022-02-08 13:47:50|3623.9|3617.9|3624.1|3618.1|3624.4|3618.4|3623.9|3617.9|4
1644328080000|2022-02-08 13:48:00|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3623.9|3617.9|5
1644328090000|2022-02-08 13:48:10|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644328100000|2022-02-08 13:48:20|3625.1|3619.1|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|3
1644328120000|2022-02-08 13:48:40|3625.4|3619.4|3624.6|3618.6|3625.9|3619.9|3624.6|3618.6|6
1644328130000|2022-02-08 13:48:50|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644328140000|2022-02-08 13:49:00|3624.6|3618.6|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|3
1644328150000|2022-02-08 13:49:10|3624.4|3618.4|3625.1|3619.1|3625.6|3619.6|3624.4|3618.4|4
1644328160000|2022-02-08 13:49:20|3625.4|3619.4|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|3
1644328170000|2022-02-08 13:49:30|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|3
1644328180000|2022-02-08 13:49:40|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1644328190000|2022-02-08 13:49:50|3626.6|3620.6|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|6
1644328200000|2022-02-08 13:50:00|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|2
1644328210000|2022-02-08 13:50:10|3627.1|3621.1|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|4
1644328220000|2022-02-08 13:50:20|3626.6|3620.6|3626.6|3620.6|3627.4|3621.4|3626.1|3620.1|5
1644328230000|2022-02-08 13:50:30|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|4
1644328240000|2022-02-08 13:50:40|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1644328250000|2022-02-08 13:50:50|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|4
1644328260000|2022-02-08 13:51:00|3625.6|3619.6|3626.4|3620.4|3626.6|3620.6|3625.6|3619.6|5
1644328270000|2022-02-08 13:51:10|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644328280000|2022-02-08 13:51:20|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|2
1644328290000|2022-02-08 13:51:30|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.4|3621.4|7
1644328300000|2022-02-08 13:51:40|3628.4|3622.4|3628.1|3622.1|3629.6|3623.6|3628.1|3622.1|6
1644328320000|2022-02-08 13:52:00|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3626.9|3620.9|8
1644328330000|2022-02-08 13:52:10|3628.4|3622.4|3626.4|3620.4|3628.6|3622.6|3626.4|3620.4|5
1644328350000|2022-02-08 13:52:30|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3625.9|3619.9|4
1644328360000|2022-02-08 13:52:40|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|4
1644328370000|2022-02-08 13:52:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644328380000|2022-02-08 13:53:00|3626.9|3620.9|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|3
1644328390000|2022-02-08 13:53:10|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|2
1644328400000|2022-02-08 13:53:20|3627.1|3621.1|3626.6|3620.6|3627.1|3621.1|3626.4|3620.4|3
1644328410000|2022-02-08 13:53:30|3626.4|3620.4|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|4
1644328420000|2022-02-08 13:53:40|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|3
1644328430000|2022-02-08 13:53:50|3626.9|3620.9|3627.4|3621.4|3627.4|3621.4|3626.9|3620.9|2
1644328440000|2022-02-08 13:54:00|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|5
1644328450000|2022-02-08 13:54:10|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1644328460000|2022-02-08 13:54:20|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3626.9|3620.9|9
1644328470000|2022-02-08 13:54:30|3626.6|3620.6|3627.9|3621.9|3627.9|3621.9|3626.6|3620.6|7
1644328480000|2022-02-08 13:54:40|3627.6|3621.6|3627.4|3621.4|3628.4|3622.4|3627.4|3621.4|6
1644328490000|2022-02-08 13:54:50|3627.6|3621.6|3629.1|3623.1|3629.1|3623.1|3627.6|3621.6|4
1644328500000|2022-02-08 13:55:00|3630.1|3624.1|3629.1|3623.1|3630.1|3624.1|3628.6|3622.6|5
1644328510000|2022-02-08 13:55:10|3628.6|3622.6|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|6
1644328520000|2022-02-08 13:55:20|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|2
1644328530000|2022-02-08 13:55:30|3630.4|3624.4|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|7
1644328540000|2022-02-08 13:55:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644328550000|2022-02-08 13:55:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|5
1644328560000|2022-02-08 13:56:00|3629.9|3623.9|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1644328570000|2022-02-08 13:56:10|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3629.9|3623.9|9
1644328580000|2022-02-08 13:56:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644328590000|2022-02-08 13:56:30|3630.6|3624.6|3631.4|3625.4|3631.6|3625.6|3630.6|3624.6|8
1644328600000|2022-02-08 13:56:40|3631.1|3625.1|3630.9|3624.9|3632.1|3626.1|3630.9|3624.9|14
1644328610000|2022-02-08 13:56:50|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.1|3624.1|4
1644328620000|2022-02-08 13:57:00|3630.9|3624.9|3631.4|3625.4|3632.1|3626.1|3630.9|3624.9|9
1644328630000|2022-02-08 13:57:10|3631.9|3625.9|3631.1|3625.1|3631.9|3625.9|3631.1|3625.1|4
1644328640000|2022-02-08 13:57:20|3631.4|3625.4|3630.1|3624.1|3631.6|3625.6|3629.9|3623.9|15
1644328650000|2022-02-08 13:57:30|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|3
1644328660000|2022-02-08 13:57:40|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3630.1|3624.1|2
1644328670000|2022-02-08 13:57:50|3630.9|3624.9|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|3
1644328680000|2022-02-08 13:58:00|3629.4|3623.4|3630.1|3624.1|3630.1|3624.1|3629.4|3623.4|3
1644328700000|2022-02-08 13:58:20|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|4
1644328710000|2022-02-08 13:58:30|3631.4|3625.4|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|4
1644328730000|2022-02-08 13:58:50|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644328740000|2022-02-08 13:59:00|3630.9|3624.9|3630.1|3624.1|3630.9|3624.9|3630.1|3624.1|4
1644328750000|2022-02-08 13:59:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.1|3623.1|3
1644328760000|2022-02-08 13:59:20|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|2
1644328770000|2022-02-08 13:59:30|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|4
1644328780000|2022-02-08 13:59:40|3629.4|3623.4|3628.6|3622.6|3629.4|3623.4|3628.1|3622.1|7
1644328790000|2022-02-08 13:59:50|3628.4|3622.4|3627.4|3621.4|3628.4|3622.4|3627.4|3621.4|3
1644328800000|2022-02-08 14:00:00|3627.1|3621.1|3626.1|3620.1|3628.1|3622.1|3626.1|3620.1|17
1644328810000|2022-02-08 14:00:10|3625.9|3619.9|3626.9|3620.9|3628.1|3622.1|3625.9|3619.9|11
1644328820000|2022-02-08 14:00:20|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3625.9|3619.9|9
1644328830000|2022-02-08 14:00:30|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|3
1644328840000|2022-02-08 14:00:40|3625.4|3619.4|3627.1|3621.1|3627.4|3621.4|3625.1|3619.1|7
1644328850000|2022-02-08 14:00:50|3626.6|3620.6|3626.1|3620.1|3626.6|3620.6|3626.1|3620.1|2
1644328860000|2022-02-08 14:01:00|3625.9|3619.9|3627.4|3621.4|3627.6|3621.6|3625.9|3619.9|8
1644328870000|2022-02-08 14:01:10|3626.4|3620.4|3627.9|3621.9|3627.9|3621.9|3626.4|3620.4|5
1644328880000|2022-02-08 14:01:20|3627.6|3621.6|3627.4|3621.4|3627.9|3621.9|3627.1|3621.1|6
1644328890000|2022-02-08 14:01:30|3627.1|3621.1|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|2
1644328900000|2022-02-08 14:01:40|3626.9|3620.9|3628.1|3622.1|3628.1|3622.1|3626.9|3620.9|8
1644328910000|2022-02-08 14:01:50|3629.1|3623.1|3628.9|3622.9|3629.4|3623.4|3628.6|3622.6|7
1644328920000|2022-02-08 14:02:00|3629.1|3623.1|3630.1|3624.1|3630.6|3624.6|3629.1|3623.1|9
1644328930000|2022-02-08 14:02:10|3630.4|3624.4|3630.9|3624.9|3631.4|3625.4|3630.4|3624.4|10
1644328940000|2022-02-08 14:02:20|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3630.1|3624.1|11
1644328950000|2022-02-08 14:02:30|3630.4|3624.4|3631.4|3625.4|3631.6|3625.6|3630.1|3624.1|9
1644328960000|2022-02-08 14:02:40|3631.1|3625.1|3630.4|3624.4|3631.4|3625.4|3630.4|3624.4|9
1644328970000|2022-02-08 14:02:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3629.9|3623.9|7
1644328980000|2022-02-08 14:03:00|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|9
1644328990000|2022-02-08 14:03:10|3630.9|3624.9|3630.6|3624.6|3631.1|3625.1|3630.4|3624.4|7
1644329000000|2022-02-08 14:03:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|6
1644329010000|2022-02-08 14:03:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|4
1644329020000|2022-02-08 14:03:40|3631.9|3625.9|3631.9|3625.9|3632.6|3626.6|3631.6|3625.6|12
1644329030000|2022-02-08 14:03:50|3632.1|3626.1|3630.1|3624.1|3632.4|3626.4|3629.9|3623.9|11
1644329040000|2022-02-08 14:04:00|3629.9|3623.9|3629.4|3623.4|3630.1|3624.1|3628.9|3622.9|12
1644329050000|2022-02-08 14:04:10|3629.6|3623.6|3630.1|3624.1|3630.4|3624.4|3629.6|3623.6|4
1644329060000|2022-02-08 14:04:20|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|3
1644329070000|2022-02-08 14:04:30|3629.1|3623.1|3627.6|3621.6|3629.6|3623.6|3627.6|3621.6|6
1644329080000|2022-02-08 14:04:40|3627.9|3621.9|3627.9|3621.9|3628.4|3622.4|3627.1|3621.1|9
1644329090000|2022-02-08 14:04:50|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|5
1644329100000|2022-02-08 14:05:00|3627.9|3621.9|3629.4|3623.4|3629.6|3623.6|3627.1|3621.1|11
1644329110000|2022-02-08 14:05:10|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3628.4|3622.4|9
1644329120000|2022-02-08 14:05:20|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|2
1644329130000|2022-02-08 14:05:30|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|1
1644329140000|2022-02-08 14:05:40|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|3
1644329150000|2022-02-08 14:05:50|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|4
1644329160000|2022-02-08 14:06:00|3630.1|3624.1|3629.6|3623.6|3630.4|3624.4|3629.6|3623.6|4
1644329170000|2022-02-08 14:06:10|3629.9|3623.9|3628.9|3622.9|3629.9|3623.9|3628.9|3622.9|4
1644329180000|2022-02-08 14:06:20|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|5
1644329190000|2022-02-08 14:06:30|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3629.9|3623.9|3
1644329200000|2022-02-08 14:06:40|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3629.4|3623.4|7
1644329210000|2022-02-08 14:06:50|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644329220000|2022-02-08 14:07:00|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3629.6|3623.6|9
1644329230000|2022-02-08 14:07:10|3630.6|3624.6|3629.9|3623.9|3630.9|3624.9|3629.9|3623.9|5
1644329240000|2022-02-08 14:07:20|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|1
1644329250000|2022-02-08 14:07:30|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1644329260000|2022-02-08 14:07:40|3630.6|3624.6|3631.1|3625.1|3631.9|3625.9|3630.6|3624.6|8
1644329270000|2022-02-08 14:07:50|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|3
1644329280000|2022-02-08 14:08:00|3632.4|3626.4|3630.9|3624.9|3632.4|3626.4|3630.9|3624.9|6
1644329290000|2022-02-08 14:08:10|3630.6|3624.6|3631.6|3625.6|3631.9|3625.9|3630.4|3624.4|8
1644329300000|2022-02-08 14:08:20|3631.4|3625.4|3631.1|3625.1|3631.6|3625.6|3630.9|3624.9|6
1644329310000|2022-02-08 14:08:30|3629.9|3623.9|3631.1|3625.1|3631.1|3625.1|3629.9|3623.9|4
1644329320000|2022-02-08 14:08:40|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644329330000|2022-02-08 14:08:50|3631.1|3625.1|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|4
1644329340000|2022-02-08 14:09:00|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|2
1644329350000|2022-02-08 14:09:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644329360000|2022-02-08 14:09:20|3631.6|3625.6|3632.9|3626.9|3633.9|3627.9|3631.6|3625.6|12
1644329370000|2022-02-08 14:09:30|3633.1|3627.1|3634.1|3628.1|3634.1|3628.1|3633.1|3627.1|7
1644329380000|2022-02-08 14:09:40|3633.9|3627.9|3634.6|3628.6|3634.9|3628.9|3633.6|3627.6|6
1644329390000|2022-02-08 14:09:50|3634.9|3628.9|3635.1|3629.1|3635.6|3629.6|3634.9|3628.9|4
1644329400000|2022-02-08 14:10:00|3635.6|3629.6|3636.6|3630.6|3636.6|3630.6|3634.6|3628.6|10
1644329410000|2022-02-08 14:10:10|3636.4|3630.4|3635.1|3629.1|3636.4|3630.4|3635.1|3629.1|7
1644329420000|2022-02-08 14:10:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|1
1644329430000|2022-02-08 14:10:30|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1644329440000|2022-02-08 14:10:40|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|3
1644329450000|2022-02-08 14:10:50|3633.1|3627.1|3633.9|3627.9|3634.6|3628.6|3633.1|3627.1|8
1644329460000|2022-02-08 14:11:00|3633.6|3627.6|3632.6|3626.6|3633.9|3627.9|3632.6|3626.6|8
1644329470000|2022-02-08 14:11:10|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.4|3626.4|4
1644329480000|2022-02-08 14:11:20|3633.6|3627.6|3632.4|3626.4|3633.6|3627.6|3632.4|3626.4|4
1644329490000|2022-02-08 14:11:30|3631.4|3625.4|3632.9|3626.9|3632.9|3626.9|3631.4|3625.4|4
1644329500000|2022-02-08 14:11:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3632.4|3626.4|6
1644329510000|2022-02-08 14:11:50|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1644329520000|2022-02-08 14:12:00|3632.6|3626.6|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|3
1644329530000|2022-02-08 14:12:10|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1644329550000|2022-02-08 14:12:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1644329560000|2022-02-08 14:12:40|3632.9|3626.9|3633.1|3627.1|3633.1|3627.1|3632.9|3626.9|2
1644329570000|2022-02-08 14:12:50|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644329580000|2022-02-08 14:13:00|3633.6|3627.6|3633.1|3627.1|3633.6|3627.6|3633.1|3627.1|3
1644329590000|2022-02-08 14:13:10|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|1
1644329610000|2022-02-08 14:13:30|3633.6|3627.6|3634.6|3628.6|3634.6|3628.6|3633.6|3627.6|2
1644329620000|2022-02-08 14:13:40|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1644329630000|2022-02-08 14:13:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644329670000|2022-02-08 14:14:30|3633.9|3627.9|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|2
1644329680000|2022-02-08 14:14:40|3632.9|3626.9|3631.9|3625.9|3632.9|3626.9|3631.9|3625.9|5
1644329690000|2022-02-08 14:14:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1644329700000|2022-02-08 14:15:00|3631.4|3625.4|3631.1|3625.1|3631.6|3625.6|3630.9|3624.9|5
1644329710000|2022-02-08 14:15:10|3631.6|3625.6|3630.9|3624.9|3632.4|3626.4|3630.9|3624.9|11
1644329720000|2022-02-08 14:15:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|3
1644329730000|2022-02-08 14:15:30|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1644329740000|2022-02-08 14:15:40|3629.6|3623.6|3627.9|3621.9|3629.9|3623.9|3627.4|3621.4|7
1644329750000|2022-02-08 14:15:50|3627.4|3621.4|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|3
1644329760000|2022-02-08 14:16:00|3627.1|3621.1|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|3
1644329770000|2022-02-08 14:16:10|3627.1|3621.1|3627.4|3621.4|3627.6|3621.6|3626.9|3620.9|6
1644329790000|2022-02-08 14:16:30|3627.6|3621.6|3628.9|3622.9|3628.9|3622.9|3627.6|3621.6|5
1644329800000|2022-02-08 14:16:40|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.4|3622.4|5
1644329810000|2022-02-08 14:16:50|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|4
1644329830000|2022-02-08 14:17:10|3628.6|3622.6|3628.1|3622.1|3628.9|3622.9|3627.9|3621.9|8
1644329840000|2022-02-08 14:17:20|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1644329850000|2022-02-08 14:17:30|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644329860000|2022-02-08 14:17:40|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644329870000|2022-02-08 14:17:50|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1644329890000|2022-02-08 14:18:10|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|3628.9|3622.9|1
1644329900000|2022-02-08 14:18:20|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|4
1644329910000|2022-02-08 14:18:30|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3626.9|3620.9|10
1644329920000|2022-02-08 14:18:40|3627.4|3621.4|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|2
1644329930000|2022-02-08 14:18:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1644329940000|2022-02-08 14:19:00|3627.1|3621.1|3627.4|3621.4|3627.6|3621.6|3627.1|3621.1|5
1644329950000|2022-02-08 14:19:10|3627.1|3621.1|3627.4|3621.4|3627.9|3621.9|3626.9|3620.9|7
1644329960000|2022-02-08 14:19:20|3627.1|3621.1|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|6
1644329970000|2022-02-08 14:19:30|3627.9|3621.9|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|2
1644329980000|2022-02-08 14:19:40|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|5
1644330000000|2022-02-08 14:20:00|3628.4|3622.4|3627.4|3621.4|3628.4|3622.4|3627.4|3621.4|7
1644330020000|2022-02-08 14:20:20|3627.1|3621.1|3625.9|3619.9|3627.1|3621.1|3625.9|3619.9|7
1644330030000|2022-02-08 14:20:30|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|3
1644330040000|2022-02-08 14:20:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644330050000|2022-02-08 14:20:50|3625.9|3619.9|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|3
1644330060000|2022-02-08 14:21:00|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1644330080000|2022-02-08 14:21:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644330090000|2022-02-08 14:21:30|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644330100000|2022-02-08 14:21:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644330120000|2022-02-08 14:22:00|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|1
1644330140000|2022-02-08 14:22:20|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|3
1644330160000|2022-02-08 14:22:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|1
1644330170000|2022-02-08 14:22:50|3627.4|3621.4|3628.1|3622.1|3628.1|3622.1|3627.4|3621.4|2
1644330180000|2022-02-08 14:23:00|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1644330200000|2022-02-08 14:23:20|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|3
1644330210000|2022-02-08 14:23:30|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3625.9|3619.9|10
1644330220000|2022-02-08 14:23:40|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|3
1644330230000|2022-02-08 14:23:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644330250000|2022-02-08 14:24:10|3626.9|3620.9|3628.1|3622.1|3628.1|3622.1|3626.9|3620.9|4
1644330260000|2022-02-08 14:24:20|3627.6|3621.6|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|3
1644330300000|2022-02-08 14:25:00|3627.6|3621.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|4
1644330310000|2022-02-08 14:25:10|3629.1|3623.1|3630.4|3624.4|3630.4|3624.4|3629.1|3623.1|9
1644330320000|2022-02-08 14:25:20|3630.6|3624.6|3631.1|3625.1|3632.1|3626.1|3630.6|3624.6|10
1644330330000|2022-02-08 14:25:30|3630.6|3624.6|3632.1|3626.1|3632.1|3626.1|3630.6|3624.6|5
1644330340000|2022-02-08 14:25:40|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|6
1644330350000|2022-02-08 14:25:50|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1644330360000|2022-02-08 14:26:00|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1644330380000|2022-02-08 14:26:20|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644330390000|2022-02-08 14:26:30|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1644330400000|2022-02-08 14:26:40|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644330410000|2022-02-08 14:26:50|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1644330420000|2022-02-08 14:27:00|3630.6|3624.6|3629.9|3623.9|3630.6|3624.6|3629.9|3623.9|4
1644330430000|2022-02-08 14:27:10|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3628.9|3622.9|3
1644330440000|2022-02-08 14:27:20|3629.4|3623.4|3629.6|3623.6|3629.6|3623.6|3629.4|3623.4|2
1644330450000|2022-02-08 14:27:30|3629.4|3623.4|3629.4|3623.4|3629.4|3623.4|3629.1|3623.1|5
1644330460000|2022-02-08 14:27:40|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.4|3623.4|2
1644330470000|2022-02-08 14:27:50|3629.1|3623.1|3628.9|3622.9|3629.1|3623.1|3628.9|3622.9|2
1644330480000|2022-02-08 14:28:00|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3627.6|3621.6|8
1644330490000|2022-02-08 14:28:10|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1644330500000|2022-02-08 14:28:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1644330520000|2022-02-08 14:28:40|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|2
1644330530000|2022-02-08 14:28:50|3629.6|3623.6|3628.4|3622.4|3629.6|3623.6|3628.4|3622.4|5
1644330540000|2022-02-08 14:29:00|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|3
1644330550000|2022-02-08 14:29:10|3627.9|3621.9|3627.4|3621.4|3627.9|3621.9|3627.4|3621.4|3
1644330560000|2022-02-08 14:29:20|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|3
1644330570000|2022-02-08 14:29:30|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|2
1644330580000|2022-02-08 14:29:40|3626.4|3620.4|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|3
1644330590000|2022-02-08 14:29:50|3626.6|3620.6|3626.4|3620.4|3626.9|3620.9|3626.1|3620.1|7
1644330600000|2022-02-08 14:30:00|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|3
1644330610000|2022-02-08 14:30:10|3626.9|3620.9|3626.1|3620.1|3627.1|3621.1|3626.1|3620.1|4
1644330630000|2022-02-08 14:30:30|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1644330640000|2022-02-08 14:30:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|5
1644330650000|2022-02-08 14:30:50|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.1|3618.1|8
1644330680000|2022-02-08 14:31:20|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|3
1644330700000|2022-02-08 14:31:40|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1644330710000|2022-02-08 14:31:50|3624.9|3618.9|3624.4|3618.4|3625.1|3619.1|3624.4|3618.4|4
1644330720000|2022-02-08 14:32:00|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644330730000|2022-02-08 14:32:10|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1644330740000|2022-02-08 14:32:20|3624.6|3618.6|3624.6|3618.6|3624.9|3618.9|3624.1|3618.1|6
1644330750000|2022-02-08 14:32:30|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644330760000|2022-02-08 14:32:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644330780000|2022-02-08 14:33:00|3624.6|3618.6|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|3
1644330790000|2022-02-08 14:33:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1644330800000|2022-02-08 14:33:20|3625.4|3619.4|3626.1|3620.1|3626.1|3620.1|3625.1|3619.1|6
1644330810000|2022-02-08 14:33:30|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|2
1644330820000|2022-02-08 14:33:40|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644330830000|2022-02-08 14:33:50|3625.6|3619.6|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|3
1644330850000|2022-02-08 14:34:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644330860000|2022-02-08 14:34:20|3626.1|3620.1|3625.6|3619.6|3626.1|3620.1|3625.4|3619.4|5
1644330880000|2022-02-08 14:34:40|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1644330890000|2022-02-08 14:34:50|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644330900000|2022-02-08 14:35:00|3626.1|3620.1|3626.1|3620.1|3626.4|3620.4|3625.9|3619.9|5
1644330910000|2022-02-08 14:35:10|3626.4|3620.4|3625.6|3619.6|3626.4|3620.4|3625.6|3619.6|4
1644330920000|2022-02-08 14:35:20|3626.1|3620.1|3627.9|3621.9|3627.9|3621.9|3625.9|3619.9|6
1644330930000|2022-02-08 14:35:30|3628.1|3622.1|3629.9|3623.9|3629.9|3623.9|3628.1|3622.1|4
1644330940000|2022-02-08 14:35:40|3629.6|3623.6|3629.4|3623.4|3629.6|3623.6|3629.1|3623.1|4
1644330950000|2022-02-08 14:35:50|3629.1|3623.1|3630.1|3624.1|3630.1|3624.1|3629.1|3623.1|2
1644330960000|2022-02-08 14:36:00|3630.6|3624.6|3629.4|3623.4|3630.6|3624.6|3629.4|3623.4|3
1644330970000|2022-02-08 14:36:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1644330980000|2022-02-08 14:36:20|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644330990000|2022-02-08 14:36:30|3629.9|3623.9|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|3
1644331000000|2022-02-08 14:36:40|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.4|3623.4|3
1644331010000|2022-02-08 14:36:50|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|2
1644331020000|2022-02-08 14:37:00|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644331040000|2022-02-08 14:37:20|3630.4|3624.4|3630.4|3624.4|3630.9|3624.9|3630.1|3624.1|7
1644331050000|2022-02-08 14:37:30|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.9|3623.9|2
1644331060000|2022-02-08 14:37:40|3630.1|3624.1|3629.4|3623.4|3630.1|3624.1|3629.4|3623.4|3
1644331070000|2022-02-08 14:37:50|3629.1|3623.1|3629.6|3623.6|3629.6|3623.6|3629.1|3623.1|3
1644331080000|2022-02-08 14:38:00|3629.4|3623.4|3628.9|3622.9|3629.4|3623.4|3628.1|3622.1|7
1644331090000|2022-02-08 14:38:10|3628.6|3622.6|3627.1|3621.1|3628.6|3622.6|3627.1|3621.1|3
1644331100000|2022-02-08 14:38:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|2
1644331110000|2022-02-08 14:38:30|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3625.4|3619.4|8
1644331120000|2022-02-08 14:38:40|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644331150000|2022-02-08 14:39:10|3626.4|3620.4|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1644331160000|2022-02-08 14:39:20|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644331190000|2022-02-08 14:39:50|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|3
1644331200000|2022-02-08 14:40:00|3626.6|3620.6|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|5
1644331210000|2022-02-08 14:40:10|3627.1|3621.1|3626.4|3620.4|3627.1|3621.1|3626.1|3620.1|4
1644331230000|2022-02-08 14:40:30|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|6
1644331240000|2022-02-08 14:40:40|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1644331270000|2022-02-08 14:41:10|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1644331280000|2022-02-08 14:41:20|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.1|3619.1|4
1644331290000|2022-02-08 14:41:30|3624.4|3618.4|3624.9|3618.9|3625.4|3619.4|3624.4|3618.4|5
1644331300000|2022-02-08 14:41:40|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1644331310000|2022-02-08 14:41:50|3625.6|3619.6|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|3
1644331320000|2022-02-08 14:42:00|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1644331330000|2022-02-08 14:42:10|3626.1|3620.1|3626.9|3620.9|3626.9|3620.9|3626.1|3620.1|4
1644331340000|2022-02-08 14:42:20|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.6|3620.6|3
1644331360000|2022-02-08 14:42:40|3627.4|3621.4|3627.4|3621.4|3627.4|3621.4|3627.1|3621.1|3
1644331370000|2022-02-08 14:42:50|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644331380000|2022-02-08 14:43:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|1
1644331390000|2022-02-08 14:43:10|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1644331400000|2022-02-08 14:43:20|3627.9|3621.9|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|3
1644331420000|2022-02-08 14:43:40|3626.9|3620.9|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|3
1644331430000|2022-02-08 14:43:50|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|3626.4|3620.4|1
1644331440000|2022-02-08 14:44:00|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.4|3620.4|9
1644331450000|2022-02-08 14:44:10|3626.6|3620.6|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|4
1644331460000|2022-02-08 14:44:20|3626.4|3620.4|3625.9|3619.9|3626.6|3620.6|3625.9|3619.9|7
1644331470000|2022-02-08 14:44:30|3625.6|3619.6|3625.4|3619.4|3625.9|3619.9|3625.4|3619.4|4
1644331480000|2022-02-08 14:44:40|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|3
1644331490000|2022-02-08 14:44:50|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1644331500000|2022-02-08 14:45:00|3625.9|3619.9|3625.9|3619.9|3626.4|3620.4|3625.9|3619.9|10
1644331510000|2022-02-08 14:45:10|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1644331520000|2022-02-08 14:45:20|3625.6|3619.6|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|3
1644331530000|2022-02-08 14:45:30|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.4|3619.4|2
1644331540000|2022-02-08 14:45:40|3625.9|3619.9|3626.4|3620.4|3626.6|3620.6|3625.9|3619.9|6
1644331560000|2022-02-08 14:46:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1644331580000|2022-02-08 14:46:20|3625.9|3619.9|3624.4|3618.4|3625.9|3619.9|3624.4|3618.4|5
1644331590000|2022-02-08 14:46:30|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1644331600000|2022-02-08 14:46:40|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|4
1644331610000|2022-02-08 14:46:50|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1644331620000|2022-02-08 14:47:00|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3624.1|3618.1|2
1644331630000|2022-02-08 14:47:10|3624.9|3618.9|3624.4|3618.4|3625.1|3619.1|3624.4|3618.4|5
1644331640000|2022-02-08 14:47:20|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1644331670000|2022-02-08 14:47:50|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1644331680000|2022-02-08 14:48:00|3624.4|3618.4|3622.1|3616.1|3624.4|3618.4|3621.9|3615.9|9
1644331690000|2022-02-08 14:48:10|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.4|3615.4|5
1644331700000|2022-02-08 14:48:20|3622.4|3616.4|3621.4|3615.4|3622.4|3616.4|3620.6|3614.6|8
1644331710000|2022-02-08 14:48:30|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1644331720000|2022-02-08 14:48:40|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|3
1644331730000|2022-02-08 14:48:50|3620.9|3614.9|3619.1|3613.1|3620.9|3614.9|3619|3613|7
1644331750000|2022-02-08 14:49:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644331760000|2022-02-08 14:49:20|3618.6|3612.6|3617.4|3611.4|3618.6|3612.6|3617.4|3611.4|3
1644331770000|2022-02-08 14:49:30|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3617.6|3611.6|7
1644331780000|2022-02-08 14:49:40|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1644331790000|2022-02-08 14:49:50|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|4
1644331800000|2022-02-08 14:50:00|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1644331810000|2022-02-08 14:50:10|3617.6|3611.6|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|2
1644331820000|2022-02-08 14:50:20|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.1|3611.1|6
1644331830000|2022-02-08 14:50:30|3617.6|3611.6|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|4
1644331850000|2022-02-08 14:50:50|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|4
1644331860000|2022-02-08 14:51:00|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|5
1644331870000|2022-02-08 14:51:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644331880000|2022-02-08 14:51:20|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|4
1644331900000|2022-02-08 14:51:40|3617.6|3611.6|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|5
1644331910000|2022-02-08 14:51:50|3617.6|3611.6|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|8
1644331930000|2022-02-08 14:52:10|3617.6|3611.6|3618.6|3612.6|3619.4|3613.4|3617.4|3611.4|12
1644331940000|2022-02-08 14:52:20|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|3
1644331950000|2022-02-08 14:52:30|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644331960000|2022-02-08 14:52:40|3618.9|3612.9|3619.1|3613.1|3619.4|3613.4|3618.6|3612.6|7
1644331970000|2022-02-08 14:52:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644331980000|2022-02-08 14:53:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|3
1644331990000|2022-02-08 14:53:10|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.4|3612.4|8
1644332000000|2022-02-08 14:53:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644332010000|2022-02-08 14:53:30|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|3
1644332030000|2022-02-08 14:53:50|3617.4|3611.4|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1644332050000|2022-02-08 14:54:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1644332060000|2022-02-08 14:54:20|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1644332070000|2022-02-08 14:54:30|3617.1|3611.1|3617.6|3611.6|3617.9|3611.9|3617.1|3611.1|4
1644332080000|2022-02-08 14:54:40|3617.4|3611.4|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|4
1644332090000|2022-02-08 14:54:50|3616.6|3610.6|3616.1|3610.1|3616.9|3610.9|3616.1|3610.1|7
1644332100000|2022-02-08 14:55:00|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|3
1644332120000|2022-02-08 14:55:20|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|2
1644332130000|2022-02-08 14:55:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|4
1644332140000|2022-02-08 14:55:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1644332150000|2022-02-08 14:55:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644332160000|2022-02-08 14:56:00|3616.6|3610.6|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|3
1644332170000|2022-02-08 14:56:10|3616.9|3610.9|3616.6|3610.6|3617.1|3611.1|3616.4|3610.4|5
1644332180000|2022-02-08 14:56:20|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1644332190000|2022-02-08 14:56:30|3616.1|3610.1|3615.6|3609.6|3616.4|3610.4|3615.4|3609.4|9
1644332200000|2022-02-08 14:56:40|3615.4|3609.4|3615.9|3609.9|3616.4|3610.4|3615.1|3609.1|6
1644332210000|2022-02-08 14:56:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644332220000|2022-02-08 14:57:00|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|3
1644332230000|2022-02-08 14:57:10|3616.4|3610.4|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|7
1644332240000|2022-02-08 14:57:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1644332250000|2022-02-08 14:57:30|3615.6|3609.6|3615.9|3609.9|3616.6|3610.6|3615.6|3609.6|6
1644332260000|2022-02-08 14:57:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644332290000|2022-02-08 14:58:10|3615.9|3609.9|3616.1|3610.1|3616.4|3610.4|3615.6|3609.6|5
1644332300000|2022-02-08 14:58:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|4
1644332310000|2022-02-08 14:58:30|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|3
1644332330000|2022-02-08 14:58:50|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|5
1644332340000|2022-02-08 14:59:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1644332350000|2022-02-08 14:59:10|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|3
1644332360000|2022-02-08 14:59:20|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1644332370000|2022-02-08 14:59:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644332390000|2022-02-08 14:59:50|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|5
1644332400000|2022-02-08 15:00:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|6
1644332410000|2022-02-08 15:00:10|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1644332420000|2022-02-08 15:00:20|3615.1|3609.1|3613.9|3607.9|3615.1|3609.1|3613.9|3607.9|6
1644332430000|2022-02-08 15:00:30|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|2
1644332440000|2022-02-08 15:00:40|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|3
1644332450000|2022-02-08 15:00:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|4
1644332470000|2022-02-08 15:01:10|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1644332480000|2022-02-08 15:01:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644332490000|2022-02-08 15:01:30|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1644332500000|2022-02-08 15:01:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644332510000|2022-02-08 15:01:50|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|3
1644332520000|2022-02-08 15:02:00|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1644332530000|2022-02-08 15:02:10|3614.9|3608.9|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|3
1644332540000|2022-02-08 15:02:20|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|3
1644332560000|2022-02-08 15:02:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644332580000|2022-02-08 15:03:00|3615.9|3609.9|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|5
1644332590000|2022-02-08 15:03:10|3616.4|3610.4|3615.9|3609.9|3616.6|3610.6|3615.9|3609.9|5
1644332610000|2022-02-08 15:03:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644332630000|2022-02-08 15:03:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644332650000|2022-02-08 15:04:10|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|2
1644332660000|2022-02-08 15:04:20|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1644332670000|2022-02-08 15:04:30|3616.4|3610.4|3617.1|3611.1|3617.4|3611.4|3616.4|3610.4|6
1644332680000|2022-02-08 15:04:40|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1644332690000|2022-02-08 15:04:50|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1644332700000|2022-02-08 15:05:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|3
1644332710000|2022-02-08 15:05:10|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|6
1644332720000|2022-02-08 15:05:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|5
1644332730000|2022-02-08 15:05:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1644332740000|2022-02-08 15:05:40|3616.9|3610.9|3617.4|3611.4|3617.6|3611.6|3616.9|3610.9|4
1644332750000|2022-02-08 15:05:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1644332760000|2022-02-08 15:06:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|3
1644332770000|2022-02-08 15:06:10|3617.6|3611.6|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|5
1644332790000|2022-02-08 15:06:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644332800000|2022-02-08 15:06:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644332820000|2022-02-08 15:07:00|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1644332830000|2022-02-08 15:07:10|3617.4|3611.4|3617.4|3611.4|3617.9|3611.9|3616.6|3610.6|8
1644332840000|2022-02-08 15:07:20|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1644332850000|2022-02-08 15:07:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1644332860000|2022-02-08 15:07:40|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|6
1644332890000|2022-02-08 15:08:10|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1644332900000|2022-02-08 15:08:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|3
1644332910000|2022-02-08 15:08:30|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|5
1644332920000|2022-02-08 15:08:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644332930000|2022-02-08 15:08:50|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1644332950000|2022-02-08 15:09:10|3617.1|3611.1|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|5
1644332960000|2022-02-08 15:09:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|4
1644332970000|2022-02-08 15:09:30|3616.4|3610.4|3616.6|3610.6|3616.9|3610.9|3616.1|3610.1|7
1644332980000|2022-02-08 15:09:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644333000000|2022-02-08 15:10:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1644333010000|2022-02-08 15:10:10|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1644333020000|2022-02-08 15:10:20|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1644333030000|2022-02-08 15:10:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644333040000|2022-02-08 15:10:40|3617.6|3611.6|3616.6|3610.6|3617.6|3611.6|3616.6|3610.6|4
1644333050000|2022-02-08 15:10:50|3617.1|3611.1|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|7
1644333060000|2022-02-08 15:11:00|3616.9|3610.9|3616.4|3610.4|3617.9|3611.9|3616.4|3610.4|9
1644333080000|2022-02-08 15:11:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644333110000|2022-02-08 15:11:50|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.9|3608.9|5
1644333120000|2022-02-08 15:12:00|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1644333130000|2022-02-08 15:12:10|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1644333140000|2022-02-08 15:12:20|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|2
1644333150000|2022-02-08 15:12:30|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|5
1644333160000|2022-02-08 15:12:40|3614.6|3608.6|3614.1|3608.1|3615.9|3609.9|3614.1|3608.1|13
1644333190000|2022-02-08 15:13:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1644333200000|2022-02-08 15:13:20|3613.4|3607.4|3613.9|3607.9|3614.4|3608.4|3613.4|3607.4|4
1644333210000|2022-02-08 15:13:30|3612.9|3606.9|3613.6|3607.6|3613.9|3607.9|3612.9|3606.9|12
1644333220000|2022-02-08 15:13:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1644333240000|2022-02-08 15:14:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644333250000|2022-02-08 15:14:10|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1644333260000|2022-02-08 15:14:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644333270000|2022-02-08 15:14:30|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1644333290000|2022-02-08 15:14:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644333300000|2022-02-08 15:15:00|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|3
1644333320000|2022-02-08 15:15:20|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|4
1644333330000|2022-02-08 15:15:30|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1644333340000|2022-02-08 15:15:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644333350000|2022-02-08 15:15:50|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|3
1644333360000|2022-02-08 15:16:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644333370000|2022-02-08 15:16:10|3613.6|3607.6|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|4
1644333380000|2022-02-08 15:16:20|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1644333390000|2022-02-08 15:16:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644333400000|2022-02-08 15:16:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.1|3606.1|4
1644333410000|2022-02-08 15:16:50|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1644333420000|2022-02-08 15:17:00|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|3
1644333440000|2022-02-08 15:17:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644333450000|2022-02-08 15:17:30|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1644333460000|2022-02-08 15:17:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644333470000|2022-02-08 15:17:50|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|4
1644333480000|2022-02-08 15:18:00|3612.4|3606.4|3611.9|3605.9|3612.6|3606.6|3611.6|3605.6|9
1644333490000|2022-02-08 15:18:10|3612.1|3606.1|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|5
1644333500000|2022-02-08 15:18:20|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|3
1644333510000|2022-02-08 15:18:30|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.6|3605.6|8
1644333520000|2022-02-08 15:18:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644333530000|2022-02-08 15:18:50|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.6|3605.6|7
1644333540000|2022-02-08 15:19:00|3612.4|3606.4|3614.1|3608.1|3614.1|3608.1|3612.4|3606.4|8
1644333550000|2022-02-08 15:19:10|3613.9|3607.9|3612.6|3606.6|3613.9|3607.9|3612.6|3606.6|6
1644333560000|2022-02-08 15:19:20|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|4
1644333570000|2022-02-08 15:19:30|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.4|3605.4|3
1644333580000|2022-02-08 15:19:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644333590000|2022-02-08 15:19:50|3611.4|3605.4|3608.4|3602.4|3611.4|3605.4|3607.9|3601.9|11
1644333600000|2022-02-08 15:20:00|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3606.9|3600.9|6
1644333610000|2022-02-08 15:20:10|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1644333620000|2022-02-08 15:20:20|3607.6|3601.6|3606.9|3600.9|3607.9|3601.9|3606.6|3600.6|13
1644333630000|2022-02-08 15:20:30|3607.6|3601.6|3606.6|3600.6|3607.6|3601.6|3606.6|3600.6|7
1644333640000|2022-02-08 15:20:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|4
1644333650000|2022-02-08 15:20:50|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.1|3599.1|6
1644333660000|2022-02-08 15:21:00|3605.1|3599.1|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|5
1644333670000|2022-02-08 15:21:10|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|2
1644333680000|2022-02-08 15:21:20|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|2
1644333690000|2022-02-08 15:21:30|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1644333700000|2022-02-08 15:21:40|3606.1|3600.1|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|4
1644333710000|2022-02-08 15:21:50|3606.1|3600.1|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|5
1644333720000|2022-02-08 15:22:00|3606.4|3600.4|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|8
1644333730000|2022-02-08 15:22:10|3605.4|3599.4|3606.4|3600.4|3606.4|3600.4|3604.9|3598.9|11
1644333740000|2022-02-08 15:22:20|3606.1|3600.1|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|3
1644333750000|2022-02-08 15:22:30|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644333800000|2022-02-08 15:23:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644333820000|2022-02-08 15:23:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644333830000|2022-02-08 15:23:50|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644333840000|2022-02-08 15:24:00|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644333850000|2022-02-08 15:24:10|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|4
1644333870000|2022-02-08 15:24:30|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644333880000|2022-02-08 15:24:40|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1644333900000|2022-02-08 15:25:00|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|5
1644333910000|2022-02-08 15:25:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644333920000|2022-02-08 15:25:20|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3603.9|3597.9|6
1644333930000|2022-02-08 15:25:30|3603.4|3597.4|3604.1|3598.1|3604.4|3598.4|3603.4|3597.4|3
1644333940000|2022-02-08 15:25:40|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|7
1644333950000|2022-02-08 15:25:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644333960000|2022-02-08 15:26:00|3604.6|3598.6|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|5
1644334000000|2022-02-08 15:26:40|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644334010000|2022-02-08 15:26:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644334020000|2022-02-08 15:27:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1644334030000|2022-02-08 15:27:10|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1644334040000|2022-02-08 15:27:20|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|3
1644334050000|2022-02-08 15:27:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644334060000|2022-02-08 15:27:40|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1644334070000|2022-02-08 15:27:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644334080000|2022-02-08 15:28:00|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|5
1644334090000|2022-02-08 15:28:10|3604.1|3598.1|3605.1|3599.1|3605.1|3599.1|3604.1|3598.1|4
1644334100000|2022-02-08 15:28:20|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1644334120000|2022-02-08 15:28:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644334140000|2022-02-08 15:29:00|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1644334170000|2022-02-08 15:29:30|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.6|3597.6|4
1644334180000|2022-02-08 15:29:40|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|3
1644334190000|2022-02-08 15:29:50|3603.9|3597.9|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|6
1644334200000|2022-02-08 15:30:00|3604.6|3598.6|3603.9|3597.9|3604.6|3598.6|3603.9|3597.9|4
1644334210000|2022-02-08 15:30:10|3603.6|3597.6|3605.6|3599.6|3605.6|3599.6|3603.6|3597.6|9
1644334220000|2022-02-08 15:30:20|3606.1|3600.1|3607.6|3601.6|3607.6|3601.6|3605.6|3599.6|6
1644334230000|2022-02-08 15:30:30|3607.4|3601.4|3608.6|3602.6|3608.6|3602.6|3607.4|3601.4|4
1644334240000|2022-02-08 15:30:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.4|3601.4|7
1644334250000|2022-02-08 15:30:50|3608.1|3602.1|3608.6|3602.6|3609.1|3603.1|3608.1|3602.1|8
1644334260000|2022-02-08 15:31:00|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644334270000|2022-02-08 15:31:10|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|3
1644334280000|2022-02-08 15:31:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|3
1644334290000|2022-02-08 15:31:30|3608.4|3602.4|3608.9|3602.9|3609.4|3603.4|3608.4|3602.4|6
1644334320000|2022-02-08 15:32:00|3608.6|3602.6|3607.4|3601.4|3608.6|3602.6|3607.4|3601.4|2
1644334330000|2022-02-08 15:32:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644334340000|2022-02-08 15:32:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644334350000|2022-02-08 15:32:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644334360000|2022-02-08 15:32:40|3607.4|3601.4|3606.1|3600.1|3607.4|3601.4|3606.1|3600.1|5
1644334370000|2022-02-08 15:32:50|3606.4|3600.4|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|2
1644334380000|2022-02-08 15:33:00|3607.4|3601.4|3605.9|3599.9|3607.6|3601.6|3605.9|3599.9|5
1644334390000|2022-02-08 15:33:10|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644334400000|2022-02-08 15:33:20|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|6
1644334410000|2022-02-08 15:33:30|3605.9|3599.9|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|6
1644334420000|2022-02-08 15:33:40|3605.4|3599.4|3605.1|3599.1|3605.4|3599.4|3605.1|3599.1|2
1644334430000|2022-02-08 15:33:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|3
1644334440000|2022-02-08 15:34:00|3604.6|3598.6|3605.4|3599.4|3605.4|3599.4|3604.6|3598.6|3
1644334450000|2022-02-08 15:34:10|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|4
1644334470000|2022-02-08 15:34:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644334480000|2022-02-08 15:34:40|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1644334490000|2022-02-08 15:34:50|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|4
1644334500000|2022-02-08 15:35:00|3604.6|3598.6|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|5
1644334510000|2022-02-08 15:35:10|3603.9|3597.9|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|6
1644334520000|2022-02-08 15:35:20|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1644334540000|2022-02-08 15:35:40|3604.4|3598.4|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|5
1644334550000|2022-02-08 15:35:50|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|3
1644334560000|2022-02-08 15:36:00|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|3
1644334570000|2022-02-08 15:36:10|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3604.9|3598.9|6
1644334580000|2022-02-08 15:36:20|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3605.9|3599.9|5
1644334610000|2022-02-08 15:36:50|3607.1|3601.1|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|4
1644334630000|2022-02-08 15:37:10|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644334640000|2022-02-08 15:37:20|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3607.1|3601.1|2
1644334650000|2022-02-08 15:37:30|3606.9|3600.9|3606.1|3600.1|3606.9|3600.9|3606.1|3600.1|6
1644334660000|2022-02-08 15:37:40|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|6
1644334670000|2022-02-08 15:37:50|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1644334680000|2022-02-08 15:38:00|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1644334690000|2022-02-08 15:38:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644334700000|2022-02-08 15:38:20|3606.4|3600.4|3607.4|3601.4|3607.4|3601.4|3606.4|3600.4|4
1644334710000|2022-02-08 15:38:30|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1644334730000|2022-02-08 15:38:50|3607.1|3601.1|3606.6|3600.6|3607.1|3601.1|3606.4|3600.4|5
1644334740000|2022-02-08 15:39:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644334750000|2022-02-08 15:39:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644334760000|2022-02-08 15:39:20|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1644334780000|2022-02-08 15:39:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|3
1644334800000|2022-02-08 15:40:00|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|2
1644334810000|2022-02-08 15:40:10|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.1|3598.1|7
1644334830000|2022-02-08 15:40:30|3604.6|3598.6|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|3
1644334840000|2022-02-08 15:40:40|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|4
1644334850000|2022-02-08 15:40:50|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|3
1644334860000|2022-02-08 15:41:00|3604.1|3598.1|3604.6|3598.6|3605.1|3599.1|3604.1|3598.1|8
1644334870000|2022-02-08 15:41:10|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.4|3598.4|12
1644334880000|2022-02-08 15:41:20|3604.1|3598.1|3604.1|3598.1|3605.4|3599.4|3604.1|3598.1|15
1644334890000|2022-02-08 15:41:30|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3602.9|3596.9|7
1644334900000|2022-02-08 15:41:40|3603.9|3597.9|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|5
1644334910000|2022-02-08 15:41:50|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|3
1644334920000|2022-02-08 15:42:00|3603.1|3597.1|3603.9|3597.9|3603.9|3597.9|3602.9|3596.9|5
1644334930000|2022-02-08 15:42:10|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.1|3598.1|7
1644334940000|2022-02-08 15:42:20|3604.6|3598.6|3604.1|3598.1|3604.6|3598.6|3603.9|3597.9|4
1644334950000|2022-02-08 15:42:30|3604.4|3598.4|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|4
1644334960000|2022-02-08 15:42:40|3604.6|3598.6|3604|3598|3604.6|3598.6|3604|3598|3
1644334970000|2022-02-08 15:42:50|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644334980000|2022-02-08 15:43:00|3604.4|3598.4|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|6
1644334990000|2022-02-08 15:43:10|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|6
1644335000000|2022-02-08 15:43:20|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|4
1644335010000|2022-02-08 15:43:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644335020000|2022-02-08 15:43:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|5
1644335030000|2022-02-08 15:43:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644335040000|2022-02-08 15:44:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|5
1644335050000|2022-02-08 15:44:10|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.6|3596.6|5
1644335060000|2022-02-08 15:44:20|3603.6|3597.6|3604.4|3598.4|3604.6|3598.6|3602.6|3596.6|9
1644335070000|2022-02-08 15:44:30|3604.1|3598.1|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|5
1644335080000|2022-02-08 15:44:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644335090000|2022-02-08 15:44:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644335100000|2022-02-08 15:45:00|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3602.9|3596.9|9
1644335110000|2022-02-08 15:45:10|3603.6|3597.6|3602.4|3596.4|3603.6|3597.6|3602.4|3596.4|4
1644335120000|2022-02-08 15:45:20|3602.1|3596.1|3602.6|3596.6|3602.9|3596.9|3602.1|3596.1|6
1644335130000|2022-02-08 15:45:30|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|3
1644335140000|2022-02-08 15:45:40|3603.6|3597.6|3604.6|3598.6|3605.1|3599.1|3603.6|3597.6|6
1644335150000|2022-02-08 15:45:50|3603.6|3597.6|3602.9|3596.9|3603.6|3597.6|3602.8|3596.8|3
1644335160000|2022-02-08 15:46:00|3603.1|3597.1|3603.9|3597.9|3603.9|3597.9|3602.6|3596.6|8
1644335170000|2022-02-08 15:46:10|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|3
1644335180000|2022-02-08 15:46:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644335190000|2022-02-08 15:46:30|3605.1|3599.1|3606.1|3600.1|3606.4|3600.4|3605.1|3599.1|6
1644335200000|2022-02-08 15:46:40|3605.6|3599.6|3604.6|3598.6|3605.6|3599.6|3604.1|3598.1|6
1644335210000|2022-02-08 15:46:50|3604.4|3598.4|3604.1|3598.1|3605.1|3599.1|3604.1|3598.1|7
1644335220000|2022-02-08 15:47:00|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|3
1644335230000|2022-02-08 15:47:10|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3603.9|3597.9|5
1644335240000|2022-02-08 15:47:20|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|3
1644335250000|2022-02-08 15:47:30|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|2
1644335260000|2022-02-08 15:47:40|3605.1|3599.1|3602.1|3596.1|3605.1|3599.1|3602.1|3596.1|7
1644335270000|2022-02-08 15:47:50|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1644335280000|2022-02-08 15:48:00|3602.1|3596.1|3604.4|3598.4|3604.4|3598.4|3602.1|3596.1|5
1644335290000|2022-02-08 15:48:10|3603.9|3597.9|3602.6|3596.6|3603.9|3597.9|3602.6|3596.6|7
1644335300000|2022-02-08 15:48:20|3602.4|3596.4|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|3
1644335310000|2022-02-08 15:48:30|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644335320000|2022-02-08 15:48:40|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1644335340000|2022-02-08 15:49:00|3602.4|3596.4|3600.9|3594.9|3602.4|3596.4|3600.9|3594.9|5
1644335350000|2022-02-08 15:49:10|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1644335360000|2022-02-08 15:49:20|3600.6|3594.6|3601.4|3595.4|3601.9|3595.9|3600.6|3594.6|8
1644335370000|2022-02-08 15:49:30|3601.1|3595.1|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|5
1644335380000|2022-02-08 15:49:40|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644335390000|2022-02-08 15:49:50|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|6
1644335400000|2022-02-08 15:50:00|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3602.4|3596.4|2
1644335420000|2022-02-08 15:50:20|3601.4|3595.4|3600.9|3594.9|3601.9|3595.9|3600.9|3594.9|3
1644335430000|2022-02-08 15:50:30|3601.6|3595.6|3602.4|3596.4|3602.4|3596.4|3601.4|3595.4|6
1644335440000|2022-02-08 15:50:40|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3600.9|3594.9|3
1644335450000|2022-02-08 15:50:50|3601.6|3595.6|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|3
1644335460000|2022-02-08 15:51:00|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|4
1644335470000|2022-02-08 15:51:10|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.1|3594.1|5
1644335480000|2022-02-08 15:51:20|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644335490000|2022-02-08 15:51:30|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|3
1644335510000|2022-02-08 15:51:50|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.9|3593.9|6
1644335530000|2022-02-08 15:52:10|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3598.4|3592.4|5
1644335540000|2022-02-08 15:52:20|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|3
1644335550000|2022-02-08 15:52:30|3597.9|3591.9|3599.6|3593.6|3599.6|3593.6|3597.9|3591.9|8
1644335560000|2022-02-08 15:52:40|3599.4|3593.4|3597.6|3591.6|3599.4|3593.4|3597.6|3591.6|6
1644335570000|2022-02-08 15:52:50|3597.4|3591.4|3598.1|3592.1|3598.1|3592.1|3597.1|3591.1|5
1644335580000|2022-02-08 15:53:00|3598.4|3592.4|3599.4|3593.4|3599.4|3593.4|3598.4|3592.4|4
1644335590000|2022-02-08 15:53:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644335600000|2022-02-08 15:53:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1644335610000|2022-02-08 15:53:30|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3598.9|3592.9|5
1644335620000|2022-02-08 15:53:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3598.9|3592.9|8
1644335640000|2022-02-08 15:54:00|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.1|3593.1|6
1644335650000|2022-02-08 15:54:10|3600.9|3594.9|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|4
1644335660000|2022-02-08 15:54:20|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|4
1644335670000|2022-02-08 15:54:30|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|3
1644335680000|2022-02-08 15:54:40|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|3
1644335690000|2022-02-08 15:54:50|3600.6|3594.6|3596.3|3590.3|3600.6|3594.6|3595.5|3589.5|16
1644335700000|2022-02-08 15:55:00|3596|3590|3595.3|3589.3|3596.4|3590.4|3595.3|3589.3|8
1644335710000|2022-02-08 15:55:10|3595|3589|3593.8|3587.8|3595|3589|3593.6|3587.6|9
1644335720000|2022-02-08 15:55:20|3593.6|3587.6|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|5
1644335730000|2022-02-08 15:55:30|3594.8|3588.8|3597|3591|3597|3591|3594.8|3588.8|13
1644335740000|2022-02-08 15:55:40|3597.3|3591.3|3597.5|3591.5|3598|3592|3597.3|3591.3|6
1644335750000|2022-02-08 15:55:50|3597.3|3591.3|3594.8|3588.8|3597.3|3591.3|3594.8|3588.8|8
1644335760000|2022-02-08 15:56:00|3594.4|3588.4|3594.8|3588.8|3594.8|3588.8|3594.4|3588.4|2
1644335770000|2022-02-08 15:56:10|3594.5|3588.5|3594.8|3588.8|3595.1|3589.1|3594.3|3588.3|9
1644335780000|2022-02-08 15:56:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1644335790000|2022-02-08 15:56:30|3595.4|3589.4|3595.3|3589.3|3596.1|3590.1|3594.8|3588.8|6
1644335800000|2022-02-08 15:56:40|3595.5|3589.5|3595|3589|3595.5|3589.5|3594.8|3588.8|6
1644335810000|2022-02-08 15:56:50|3594.8|3588.8|3595.4|3589.4|3595.4|3589.4|3594.8|3588.8|3
1644335820000|2022-02-08 15:57:00|3595.9|3589.9|3597.6|3591.6|3597.9|3591.9|3595.9|3589.9|8
1644335830000|2022-02-08 15:57:10|3597.4|3591.4|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|9
1644335840000|2022-02-08 15:57:20|3596.4|3590.4|3596.6|3590.6|3597.6|3591.6|3595.5|3589.5|11
1644335850000|2022-02-08 15:57:30|3596.5|3590.5|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|4
1644335860000|2022-02-08 15:57:40|3596.4|3590.4|3595.4|3589.4|3596.6|3590.6|3595.1|3589.1|7
1644335870000|2022-02-08 15:57:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|7
1644335880000|2022-02-08 15:58:00|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.1|3589.1|5
1644335890000|2022-02-08 15:58:10|3595.6|3589.6|3595.1|3589.1|3595.9|3589.9|3595.1|3589.1|8
1644335910000|2022-02-08 15:58:30|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|3
1644335920000|2022-02-08 15:58:40|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3595.6|3589.6|10
1644335930000|2022-02-08 15:58:50|3597.6|3591.6|3599.1|3593.1|3600.9|3594.9|3597.6|3591.6|11
1644335940000|2022-02-08 15:59:00|3598.9|3592.9|3598.1|3592.1|3598.9|3592.9|3597.6|3591.6|11
1644335950000|2022-02-08 15:59:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3596.9|3590.9|7
1644335960000|2022-02-08 15:59:20|3598.6|3592.6|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|7
1644335970000|2022-02-08 15:59:30|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|3
1644335980000|2022-02-08 15:59:40|3597.9|3591.9|3598.9|3592.9|3599.6|3593.6|3597.4|3591.4|11
1644335990000|2022-02-08 15:59:50|3598.6|3592.6|3599.1|3593.1|3599.9|3593.9|3597.9|3591.9|12
1644336000000|2022-02-08 16:00:00|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.1|3592.1|4
1644336010000|2022-02-08 16:00:10|3598.1|3592.1|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|2
1644336020000|2022-02-08 16:00:20|3597.4|3591.4|3598.4|3592.4|3598.4|3592.4|3597.4|3591.4|5
1644336030000|2022-02-08 16:00:30|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|5
1644336040000|2022-02-08 16:00:40|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|2
1644336050000|2022-02-08 16:00:50|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|7
1644336060000|2022-02-08 16:01:00|3598.1|3592.1|3596.9|3590.9|3598.1|3592.1|3596.9|3590.9|4
1644336070000|2022-02-08 16:01:10|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3595.9|3589.9|5
1644336080000|2022-02-08 16:01:20|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|2
1644336090000|2022-02-08 16:01:30|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|2
1644336100000|2022-02-08 16:01:40|3596.6|3590.6|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|3
1644336110000|2022-02-08 16:01:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644336120000|2022-02-08 16:02:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1644336140000|2022-02-08 16:02:20|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|6
1644336150000|2022-02-08 16:02:30|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|3
1644336160000|2022-02-08 16:02:40|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644336170000|2022-02-08 16:02:50|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|5
1644336190000|2022-02-08 16:03:10|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|4
1644336200000|2022-02-08 16:03:20|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|3
1644336210000|2022-02-08 16:03:30|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|8
1644336220000|2022-02-08 16:03:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644336230000|2022-02-08 16:03:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644336240000|2022-02-08 16:04:00|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644336250000|2022-02-08 16:04:10|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|3
1644336260000|2022-02-08 16:04:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644336270000|2022-02-08 16:04:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336280000|2022-02-08 16:04:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644336290000|2022-02-08 16:04:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644336300000|2022-02-08 16:05:00|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|3
1644336320000|2022-02-08 16:05:20|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1644336350000|2022-02-08 16:05:50|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1644336380000|2022-02-08 16:06:20|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1644336390000|2022-02-08 16:06:30|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|2
1644336400000|2022-02-08 16:06:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336430000|2022-02-08 16:07:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644336440000|2022-02-08 16:07:20|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1644336460000|2022-02-08 16:07:40|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1644336470000|2022-02-08 16:07:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644336480000|2022-02-08 16:08:00|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1644336500000|2022-02-08 16:08:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644336520000|2022-02-08 16:08:40|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1644336550000|2022-02-08 16:09:10|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1644336570000|2022-02-08 16:09:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644336590000|2022-02-08 16:09:50|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1644336610000|2022-02-08 16:10:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644336630000|2022-02-08 16:10:30|3596.6|3590.6|3597.4|3591.4|3597.4|3591.4|3596.6|3590.6|2
1644336640000|2022-02-08 16:10:40|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|3
1644336650000|2022-02-08 16:10:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336660000|2022-02-08 16:11:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644336670000|2022-02-08 16:11:10|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|2
1644336690000|2022-02-08 16:11:30|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644336700000|2022-02-08 16:11:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336710000|2022-02-08 16:11:50|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1644336720000|2022-02-08 16:12:00|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|2
1644336750000|2022-02-08 16:12:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644336760000|2022-02-08 16:12:40|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.6|3589.6|2
1644336790000|2022-02-08 16:13:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336800000|2022-02-08 16:13:20|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.6|3589.6|3
1644336810000|2022-02-08 16:13:30|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644336820000|2022-02-08 16:13:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644336830000|2022-02-08 16:13:50|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1644336840000|2022-02-08 16:14:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644336850000|2022-02-08 16:14:10|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.6|3589.6|3
1644336860000|2022-02-08 16:14:20|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1644336870000|2022-02-08 16:14:30|3595.9|3589.9|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|5
1644336880000|2022-02-08 16:14:40|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1644336900000|2022-02-08 16:15:00|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1644336910000|2022-02-08 16:15:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644336930000|2022-02-08 16:15:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644336940000|2022-02-08 16:15:40|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1644336960000|2022-02-08 16:16:00|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644336970000|2022-02-08 16:16:10|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644336980000|2022-02-08 16:16:20|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|4
1644336990000|2022-02-08 16:16:30|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|4
1644337000000|2022-02-08 16:16:40|3597.4|3591.4|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|3
1644337010000|2022-02-08 16:16:50|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644337020000|2022-02-08 16:17:00|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644337030000|2022-02-08 16:17:10|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1644337040000|2022-02-08 16:17:20|3596.9|3590.9|3596.9|3590.9|3597.4|3591.4|3596.6|3590.6|5
1644337050000|2022-02-08 16:17:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644337090000|2022-02-08 16:18:10|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644337100000|2022-02-08 16:18:20|3596.9|3590.9|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|3
1644337110000|2022-02-08 16:18:30|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|3
1644337120000|2022-02-08 16:18:40|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644337130000|2022-02-08 16:18:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644337140000|2022-02-08 16:19:00|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1644337170000|2022-02-08 16:19:30|3596.6|3590.6|3597.9|3591.9|3597.9|3591.9|3596.6|3590.6|3
1644337180000|2022-02-08 16:19:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|4
1644337190000|2022-02-08 16:19:50|3598.1|3592.1|3598.9|3592.9|3598.9|3592.9|3597.9|3591.9|6
1644337210000|2022-02-08 16:20:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644337220000|2022-02-08 16:20:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644337240000|2022-02-08 16:20:40|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644337250000|2022-02-08 16:20:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644337280000|2022-02-08 16:21:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644337290000|2022-02-08 16:21:30|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644337300000|2022-02-08 16:21:40|3598.1|3592.1|3597.1|3591.1|3598.1|3592.1|3597.1|3591.1|4
1644337310000|2022-02-08 16:21:50|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1644337320000|2022-02-08 16:22:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644337330000|2022-02-08 16:22:10|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|2
1644337340000|2022-02-08 16:22:20|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1644337350000|2022-02-08 16:22:30|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644337390000|2022-02-08 16:23:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|4
1644337400000|2022-02-08 16:23:20|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|4
1644337420000|2022-02-08 16:23:40|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1644337430000|2022-02-08 16:23:50|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1644337450000|2022-02-08 16:24:10|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1644337470000|2022-02-08 16:24:30|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1644337480000|2022-02-08 16:24:40|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|4
1644337490000|2022-02-08 16:24:50|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|2
1644337500000|2022-02-08 16:25:00|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|4
1644337590000|2022-02-08 16:26:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644337600000|2022-02-08 16:26:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|3
1644337610000|2022-02-08 16:26:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644337640000|2022-02-08 16:27:20|3595.6|3589.6|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|3
1644337650000|2022-02-08 16:27:30|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|2
1644337660000|2022-02-08 16:27:40|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|3
1644337760000|2022-02-08 16:29:20|3596.6|3590.6|3595.9|3589.9|3596.6|3590.6|3595.9|3589.9|3
1644337770000|2022-02-08 16:29:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644337780000|2022-02-08 16:29:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644337790000|2022-02-08 16:29:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644337800000|2022-02-08 16:30:00|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|4
1644337810000|2022-02-08 16:30:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644337850000|2022-02-08 16:30:50|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644337860000|2022-02-08 16:31:00|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|4
1644337880000|2022-02-08 16:31:20|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|4
1644337890000|2022-02-08 16:31:30|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|3
1644337910000|2022-02-08 16:31:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644337920000|2022-02-08 16:32:00|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|4
1644337930000|2022-02-08 16:32:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644337940000|2022-02-08 16:32:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644337950000|2022-02-08 16:32:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|4
1644337960000|2022-02-08 16:32:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|3
1644337980000|2022-02-08 16:33:00|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1644337990000|2022-02-08 16:33:10|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644338010000|2022-02-08 16:33:30|3595.4|3589.4|3594.6|3588.6|3595.4|3589.4|3594.4|3588.4|5
1644338020000|2022-02-08 16:33:40|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|2
1644338030000|2022-02-08 16:33:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1644338040000|2022-02-08 16:34:00|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|3
1644338050000|2022-02-08 16:34:10|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644338060000|2022-02-08 16:34:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644338070000|2022-02-08 16:34:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|3
1644338120000|2022-02-08 16:35:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644338130000|2022-02-08 16:35:30|3595.9|3589.9|3596.9|3590.9|3596.9|3590.9|3595.9|3589.9|4
1644338150000|2022-02-08 16:35:50|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|3
1644338160000|2022-02-08 16:36:00|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644338170000|2022-02-08 16:36:10|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|2
1644338180000|2022-02-08 16:36:20|3596.4|3590.4|3596.6|3590.6|3596.9|3590.9|3596.4|3590.4|4
1644338200000|2022-02-08 16:36:40|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644338220000|2022-02-08 16:37:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644338230000|2022-02-08 16:37:10|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644338240000|2022-02-08 16:37:20|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1644338260000|2022-02-08 16:37:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644338270000|2022-02-08 16:37:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644338280000|2022-02-08 16:38:00|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|2
1644338290000|2022-02-08 16:38:10|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|4
1644338300000|2022-02-08 16:38:20|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|4
1644338310000|2022-02-08 16:38:30|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1644338330000|2022-02-08 16:38:50|3597.1|3591.1|3597.9|3591.9|3597.9|3591.9|3597.1|3591.1|4
1644338340000|2022-02-08 16:39:00|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1644338350000|2022-02-08 16:39:10|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644338360000|2022-02-08 16:39:20|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1644338370000|2022-02-08 16:39:30|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1644338380000|2022-02-08 16:39:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|3
1644338400000|2022-02-08 16:40:00|3598.9|3592.9|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|3
1644338430000|2022-02-08 16:40:30|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644338440000|2022-02-08 16:40:40|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644338460000|2022-02-08 16:41:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|3
1644338470000|2022-02-08 16:41:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644338490000|2022-02-08 16:41:30|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1644338530000|2022-02-08 16:42:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644338550000|2022-02-08 16:42:30|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.6|3592.6|5
1644338560000|2022-02-08 16:42:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644338580000|2022-02-08 16:43:00|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1644338590000|2022-02-08 16:43:10|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1644338600000|2022-02-08 16:43:20|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|11
1644338610000|2022-02-08 16:43:30|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|4
1644338620000|2022-02-08 16:43:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644338640000|2022-02-08 16:44:00|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|2
1644338690000|2022-02-08 16:44:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644338700000|2022-02-08 16:45:00|3598.9|3592.9|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|4
1644338710000|2022-02-08 16:45:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644338740000|2022-02-08 16:45:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644338750000|2022-02-08 16:45:50|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1644338760000|2022-02-08 16:46:00|3598.9|3592.9|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|11
1644338770000|2022-02-08 16:46:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|12
1644338790000|2022-02-08 16:46:30|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644338810000|2022-02-08 16:46:50|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.9|3592.9|4
1644338820000|2022-02-08 16:47:00|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3599.4|3593.4|8
1644338830000|2022-02-08 16:47:10|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|3
1644338850000|2022-02-08 16:47:30|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1644338860000|2022-02-08 16:47:40|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|7
1644338870000|2022-02-08 16:47:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|4
1644338880000|2022-02-08 16:48:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644338900000|2022-02-08 16:48:20|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1644338920000|2022-02-08 16:48:40|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1644338940000|2022-02-08 16:49:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644338950000|2022-02-08 16:49:10|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|6
1644338960000|2022-02-08 16:49:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644339000000|2022-02-08 16:50:00|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|3
1644339100000|2022-02-08 16:51:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644339120000|2022-02-08 16:52:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644339140000|2022-02-08 16:52:20|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|3
1644339150000|2022-02-08 16:52:30|3599.4|3593.4|3599.1|3593.1|3599.6|3593.6|3598.9|3592.9|5
1644339180000|2022-02-08 16:53:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644339190000|2022-02-08 16:53:10|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|2
1644339200000|2022-02-08 16:53:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644339230000|2022-02-08 16:53:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644339240000|2022-02-08 16:54:00|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644339250000|2022-02-08 16:54:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644339290000|2022-02-08 16:54:50|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|3
1644339310000|2022-02-08 16:55:10|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|2
1644339320000|2022-02-08 16:55:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644339350000|2022-02-08 16:55:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644339360000|2022-02-08 16:56:00|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644339370000|2022-02-08 16:56:10|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644339380000|2022-02-08 16:56:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644339400000|2022-02-08 16:56:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644339410000|2022-02-08 16:56:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644339420000|2022-02-08 16:57:00|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1644339430000|2022-02-08 16:57:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644339440000|2022-02-08 16:57:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644339460000|2022-02-08 16:57:40|3600.6|3594.6|3601.1|3595.1|3601.4|3595.4|3600.4|3594.4|7
1644339480000|2022-02-08 16:58:00|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1644339490000|2022-02-08 16:58:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644339510000|2022-02-08 16:58:30|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1644339520000|2022-02-08 16:58:40|3602.1|3596.1|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|4
1644339530000|2022-02-08 16:58:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1644339540000|2022-02-08 16:59:00|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|4
1644339550000|2022-02-08 16:59:10|3602.1|3596.1|3602.9|3596.9|3602.9|3596.9|3601.9|3595.9|6
1644339560000|2022-02-08 16:59:20|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644339590000|2022-02-08 16:59:50|3602.4|3596.4|3600.4|3594.4|3602.4|3596.4|3600.1|3594.1|5
1644339600000|2022-02-08 17:00:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644339620000|2022-02-08 17:00:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644339650000|2022-02-08 17:00:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1644339700000|2022-02-08 17:01:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644339750000|2022-02-08 17:02:30|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|2
1644339790000|2022-02-08 17:03:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644340080000|2022-02-08 17:08:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644340090000|2022-02-08 17:08:10|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|2
1644340330000|2022-02-08 17:12:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1644340420000|2022-02-08 17:13:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644340440000|2022-02-08 17:14:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644340580000|2022-02-08 17:16:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644340670000|2022-02-08 17:17:50|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|4
1644340680000|2022-02-08 17:18:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644340690000|2022-02-08 17:18:10|3597.6|3591.6|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|2
1644340700000|2022-02-08 17:18:20|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1644340710000|2022-02-08 17:18:30|3599.6|3593.6|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1644340720000|2022-02-08 17:18:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644340760000|2022-02-08 17:19:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644340770000|2022-02-08 17:19:30|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1644340790000|2022-02-08 17:19:50|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|3
1644340850000|2022-02-08 17:20:50|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1644340910000|2022-02-08 17:21:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644340940000|2022-02-08 17:22:20|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1644341030000|2022-02-08 17:23:50|3597.1|3591.1|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|3
1644341120000|2022-02-08 17:25:20|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|3
1644341210000|2022-02-08 17:26:50|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|2
1644341220000|2022-02-08 17:27:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644341300000|2022-02-08 17:28:20|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|4
1644341330000|2022-02-08 17:28:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644341390000|2022-02-08 17:29:50|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1644341400000|2022-02-08 17:30:00|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|3
1644341410000|2022-02-08 17:30:10|3597.1|3591.1|3598.1|3592.1|3598.1|3592.1|3597.1|3591.1|3
1644341420000|2022-02-08 17:30:20|3598.4|3592.4|3602.4|3596.4|3602.5|3596.5|3598.4|3592.4|3
1644341440000|2022-02-08 17:30:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644341450000|2022-02-08 17:30:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644341480000|2022-02-08 17:31:20|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|3
1644341510000|2022-02-08 17:31:50|3601.6|3595.6|3600.9|3594.9|3601.6|3595.6|3600.9|3594.9|2
1644341530000|2022-02-08 17:32:10|3601.1|3595.1|3602.6|3596.6|3602.6|3596.6|3601.1|3595.1|4
1644341540000|2022-02-08 17:32:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1644341550000|2022-02-08 17:32:30|3603.9|3597.9|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|2
1644341560000|2022-02-08 17:32:40|3606.4|3600.4|3606.3|3600.3|3606.4|3600.4|3606.3|3600.3|2
1644341570000|2022-02-08 17:32:50|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|4
1644341580000|2022-02-08 17:33:00|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1644341660000|2022-02-08 17:34:20|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|5
1644341700000|2022-02-08 17:35:00|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|2
1644341750000|2022-02-08 17:35:50|3605.4|3599.4|3606.1|3600.1|3606.1|3600.1|3605.4|3599.4|2
1644341840000|2022-02-08 17:37:20|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|3
1644341850000|2022-02-08 17:37:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644341890000|2022-02-08 17:38:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644341930000|2022-02-08 17:38:50|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.1|3599.1|4
1644342020000|2022-02-08 17:40:20|3605.4|3599.4|3605.1|3599.1|3605.6|3599.6|3605.1|3599.1|4
1644342110000|2022-02-08 17:41:50|3604.1|3598.1|3605.1|3599.1|3605.1|3599.1|3604.1|3598.1|3
1644342140000|2022-02-08 17:42:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644342200000|2022-02-08 17:43:20|3604.9|3598.9|3605.6|3599.6|3605.6|3599.6|3604.6|3598.6|3
1644342230000|2022-02-08 17:43:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644342260000|2022-02-08 17:44:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644342290000|2022-02-08 17:44:50|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1644342380000|2022-02-08 17:46:20|3605.6|3599.6|3604.1|3598.1|3605.6|3599.6|3602.6|3596.6|4
1644342470000|2022-02-08 17:47:50|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|3
1644342480000|2022-02-08 17:48:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644342490000|2022-02-08 17:48:10|3603.4|3597.4|3604.4|3598.4|3604.4|3598.4|3603.4|3597.4|2
1644342560000|2022-02-08 17:49:20|3603.6|3597.6|3604.4|3598.4|3604.4|3598.4|3603.6|3597.6|3
1644342580000|2022-02-08 17:49:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644342650000|2022-02-08 17:50:50|3604.1|3598.1|3605.1|3599.1|3605.1|3599.1|3604.1|3598.1|3
1644342660000|2022-02-08 17:51:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644342740000|2022-02-08 17:52:20|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|3
1644342750000|2022-02-08 17:52:30|3604.4|3598.4|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|2
1644342770000|2022-02-08 17:52:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644342870000|2022-02-08 17:54:30|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|2
1644342880000|2022-02-08 17:54:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644342890000|2022-02-08 17:54:50|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644342900000|2022-02-08 17:55:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1644342920000|2022-02-08 17:55:20|3603.6|3597.6|3604.3|3598.3|3604.3|3598.3|3603.4|3597.4|4
1644342940000|2022-02-08 17:55:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1644342950000|2022-02-08 17:55:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1644343010000|2022-02-08 17:56:50|3603.1|3597.1|3604.3|3598.3|3604.3|3598.3|3603.1|3597.1|3
1644343030000|2022-02-08 17:57:10|3603.1|3597.1|3601.8|3595.8|3603.1|3597.1|3601.8|3595.8|2
1644343050000|2022-02-08 17:57:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1644343100000|2022-02-08 17:58:20|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1644343110000|2022-02-08 17:58:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1644343120000|2022-02-08 17:58:40|3601.5|3595.5|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|4
1644343130000|2022-02-08 17:58:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1644343140000|2022-02-08 17:59:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1644343160000|2022-02-08 17:59:20|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|2
1644368520000|2022-02-09 01:02:00|3600.8|3594.8|3598.8|3592.8|3600.8|3594.8|3598.8|3592.8|6
1644368530000|2022-02-09 01:02:10|3598.4|3592.4|3599|3593|3599|3593|3597|3591|10
1644368540000|2022-02-09 01:02:20|3598.6|3592.6|3599.5|3593.5|3599.5|3593.5|3598.6|3592.6|4
1644368550000|2022-02-09 01:02:30|3599.3|3593.3|3599.1|3593.1|3599.3|3593.3|3598.9|3592.9|6
1644368560000|2022-02-09 01:02:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644368570000|2022-02-09 01:02:50|3599|3593|3598.5|3592.5|3599|3593|3598.3|3592.3|4
1644368580000|2022-02-09 01:03:00|3598.8|3592.8|3600.4|3594.4|3600.5|3594.5|3598.8|3592.8|7
1644368590000|2022-02-09 01:03:10|3600.5|3594.5|3600.8|3594.8|3601|3595|3600.5|3594.5|6
1644368600000|2022-02-09 01:03:20|3601|3595|3600.8|3594.8|3601|3595|3600.3|3594.3|6
1644368620000|2022-02-09 01:03:40|3601|3595|3603|3597|3603.3|3597.3|3601|3595|3
1644368630000|2022-02-09 01:03:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1644368640000|2022-02-09 01:04:00|3603.1|3597.1|3602|3596|3603.1|3597.1|3602|3596|5
1644368650000|2022-02-09 01:04:10|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.6|3596.6|3
1644368660000|2022-02-09 01:04:20|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644368670000|2022-02-09 01:04:30|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1644368680000|2022-02-09 01:04:40|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|4
1644368690000|2022-02-09 01:04:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1644368700000|2022-02-09 01:05:00|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1644368710000|2022-02-09 01:05:10|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1644368720000|2022-02-09 01:05:20|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1644368730000|2022-02-09 01:05:30|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1644368740000|2022-02-09 01:05:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644368750000|2022-02-09 01:05:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644368760000|2022-02-09 01:06:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644368770000|2022-02-09 01:06:10|3604.4|3598.4|3603.1|3597.1|3604.4|3598.4|3603.1|3597.1|4
1644368790000|2022-02-09 01:06:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644368800000|2022-02-09 01:06:40|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644368810000|2022-02-09 01:06:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644368820000|2022-02-09 01:07:00|3602.6|3596.6|3603.1|3597.1|3603.1|3597.1|3602.6|3596.6|2
1644368840000|2022-02-09 01:07:20|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3602.4|3596.4|3
1644368850000|2022-02-09 01:07:30|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644368870000|2022-02-09 01:07:50|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1644368900000|2022-02-09 01:08:20|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644368950000|2022-02-09 01:09:10|3602.4|3596.4|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|2
1644368960000|2022-02-09 01:09:20|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3600.9|3594.9|4
1644368980000|2022-02-09 01:09:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1644369000000|2022-02-09 01:10:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644369010000|2022-02-09 01:10:10|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1644369060000|2022-02-09 01:11:00|3601.1|3595.1|3600.4|3594.4|3601.1|3595.1|3600.4|3594.4|4
1644369160000|2022-02-09 01:12:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644369200000|2022-02-09 01:13:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644369230000|2022-02-09 01:13:50|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1644369260000|2022-02-09 01:14:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644369290000|2022-02-09 01:14:50|3598.9|3592.9|3598.1|3592.1|3598.9|3592.9|3597.9|3591.9|3
1644369310000|2022-02-09 01:15:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644369330000|2022-02-09 01:15:30|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644369370000|2022-02-09 01:16:10|3598.9|3592.9|3600.6|3594.6|3600.6|3594.6|3598.9|3592.9|7
1644369380000|2022-02-09 01:16:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644369390000|2022-02-09 01:16:30|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644369400000|2022-02-09 01:16:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644369410000|2022-02-09 01:16:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644369440000|2022-02-09 01:17:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644369450000|2022-02-09 01:17:30|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|3
1644369460000|2022-02-09 01:17:40|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1644369510000|2022-02-09 01:18:30|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|5
1644369530000|2022-02-09 01:18:50|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1644369540000|2022-02-09 01:19:00|3600.1|3594.1|3598.6|3592.6|3600.1|3594.1|3598.6|3592.6|4
1644369550000|2022-02-09 01:19:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644369560000|2022-02-09 01:19:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644369590000|2022-02-09 01:19:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1644369600000|2022-02-09 01:20:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644369610000|2022-02-09 01:20:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644369640000|2022-02-09 01:20:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644369660000|2022-02-09 01:21:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1644369690000|2022-02-09 01:21:30|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1644369700000|2022-02-09 01:21:40|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1644369720000|2022-02-09 01:22:00|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1644369740000|2022-02-09 01:22:20|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644369790000|2022-02-09 01:23:10|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1644369810000|2022-02-09 01:23:30|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|3
1644369870000|2022-02-09 01:24:30|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3601.9|3595.9|3
1644369880000|2022-02-09 01:24:40|3602.1|3596.1|3603.4|3597.4|3603.4|3597.4|3601.4|3595.4|5
1644369890000|2022-02-09 01:24:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644369910000|2022-02-09 01:25:10|3603.6|3597.6|3602.9|3596.9|3603.6|3597.6|3602.9|3596.9|2
1644369920000|2022-02-09 01:25:20|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|4
1644369930000|2022-02-09 01:25:30|3602.4|3596.4|3603.1|3597.1|3603.1|3597.1|3602.4|3596.4|8
1644369940000|2022-02-09 01:25:40|3602.9|3596.9|3602.6|3596.6|3603.1|3597.1|3602.4|3596.4|5
1644369960000|2022-02-09 01:26:00|3603.1|3597.1|3603.9|3597.9|3604.1|3598.1|3603.1|3597.1|5
1644369970000|2022-02-09 01:26:10|3604.1|3598.1|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|7
1644369980000|2022-02-09 01:26:20|3604.6|3598.6|3606.1|3600.1|3606.1|3600.1|3604.4|3598.4|6
1644369990000|2022-02-09 01:26:30|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|2
1644370000000|2022-02-09 01:26:40|3605.8|3599.8|3605.1|3599.1|3605.8|3599.8|3605.1|3599.1|3
1644370010000|2022-02-09 01:26:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644370020000|2022-02-09 01:27:00|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644370030000|2022-02-09 01:27:10|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.1|3599.1|4
1644370050000|2022-02-09 01:27:30|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|3
1644370070000|2022-02-09 01:27:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644370080000|2022-02-09 01:28:00|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|5
1644370090000|2022-02-09 01:28:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644370100000|2022-02-09 01:28:20|3605.1|3599.1|3605.4|3599.4|3605.6|3599.6|3605.1|3599.1|4
1644370110000|2022-02-09 01:28:30|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|2
1644370120000|2022-02-09 01:28:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644370150000|2022-02-09 01:29:10|3606.4|3600.4|3605.9|3599.9|3606.4|3600.4|3605.9|3599.9|2
1644370200000|2022-02-09 01:30:00|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644370220000|2022-02-09 01:30:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644370240000|2022-02-09 01:30:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|3
1644370250000|2022-02-09 01:30:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644370260000|2022-02-09 01:31:00|3606.9|3600.9|3607.1|3601.1|3607.6|3601.6|3606.9|3600.9|8
1644370280000|2022-02-09 01:31:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644370290000|2022-02-09 01:31:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644370320000|2022-02-09 01:32:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644370330000|2022-02-09 01:32:10|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.1|3599.1|4
1644370350000|2022-02-09 01:32:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644370370000|2022-02-09 01:32:50|3605.4|3599.4|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|3
1644370380000|2022-02-09 01:33:00|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|5
1644370390000|2022-02-09 01:33:10|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644370440000|2022-02-09 01:34:00|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644370490000|2022-02-09 01:34:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644370530000|2022-02-09 01:35:30|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|2
1644370590000|2022-02-09 01:36:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644370610000|2022-02-09 01:36:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644370640000|2022-02-09 01:37:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644370690000|2022-02-09 01:38:10|3605.6|3599.6|3606.1|3600.1|3606.1|3600.1|3605.6|3599.6|2
1644370710000|2022-02-09 01:38:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644370720000|2022-02-09 01:38:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644370820000|2022-02-09 01:40:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644370840000|2022-02-09 01:40:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644370910000|2022-02-09 01:41:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644370920000|2022-02-09 01:42:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644371000000|2022-02-09 01:43:20|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|3
1644371040000|2022-02-09 01:44:00|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644371050000|2022-02-09 01:44:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644371090000|2022-02-09 01:44:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644371120000|2022-02-09 01:45:20|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1644371130000|2022-02-09 01:45:30|3607.6|3601.6|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1644371140000|2022-02-09 01:45:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644371160000|2022-02-09 01:46:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644371170000|2022-02-09 01:46:10|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644371180000|2022-02-09 01:46:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644371190000|2022-02-09 01:46:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644371270000|2022-02-09 01:47:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644371280000|2022-02-09 01:48:00|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|2
1644371340000|2022-02-09 01:49:00|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|2
1644371350000|2022-02-09 01:49:10|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|3
1644371400000|2022-02-09 01:50:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644371490000|2022-02-09 01:51:30|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|3
1644371520000|2022-02-09 01:52:00|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644371540000|2022-02-09 01:52:20|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1644371720000|2022-02-09 01:55:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1644371730000|2022-02-09 01:55:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644371760000|2022-02-09 01:56:00|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|4
1644371770000|2022-02-09 01:56:10|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644371780000|2022-02-09 01:56:20|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1644371850000|2022-02-09 01:57:30|3603.4|3597.4|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|3
1644371880000|2022-02-09 01:58:00|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1644371890000|2022-02-09 01:58:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644371940000|2022-02-09 01:59:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644371950000|2022-02-09 01:59:10|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1644371980000|2022-02-09 01:59:40|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1644371990000|2022-02-09 01:59:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644372000000|2022-02-09 02:00:00|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.4|3597.4|4
1644372010000|2022-02-09 02:00:10|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|3
1644372020000|2022-02-09 02:00:20|3604.6|3598.6|3606.1|3600.1|3606.1|3600.1|3604.6|3598.6|4
1644372030000|2022-02-09 02:00:30|3605.9|3599.9|3604.9|3598.9|3605.9|3599.9|3604.9|3598.9|4
1644372040000|2022-02-09 02:00:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644372060000|2022-02-09 02:01:00|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1644372070000|2022-02-09 02:01:10|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1644372110000|2022-02-09 02:01:50|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|2
1644372120000|2022-02-09 02:02:00|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|3
1644372130000|2022-02-09 02:02:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644372140000|2022-02-09 02:02:20|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644372150000|2022-02-09 02:02:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644372170000|2022-02-09 02:02:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644372180000|2022-02-09 02:03:00|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644372190000|2022-02-09 02:03:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644372200000|2022-02-09 02:03:20|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|3
1644372210000|2022-02-09 02:03:30|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644372220000|2022-02-09 02:03:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644372230000|2022-02-09 02:03:50|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|4
1644372240000|2022-02-09 02:04:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644372270000|2022-02-09 02:04:30|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1644372310000|2022-02-09 02:05:10|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|4
1644372320000|2022-02-09 02:05:20|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1644372360000|2022-02-09 02:06:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644372380000|2022-02-09 02:06:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644372390000|2022-02-09 02:06:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644372430000|2022-02-09 02:07:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644372480000|2022-02-09 02:08:00|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1644372540000|2022-02-09 02:09:00|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|3
1644372580000|2022-02-09 02:09:40|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|3
1644372600000|2022-02-09 02:10:00|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1644372610000|2022-02-09 02:10:10|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|2
1644372620000|2022-02-09 02:10:20|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644372660000|2022-02-09 02:11:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644372670000|2022-02-09 02:11:10|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1644372730000|2022-02-09 02:12:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644372740000|2022-02-09 02:12:20|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|2
1644372750000|2022-02-09 02:12:30|3602.4|3596.4|3601.4|3595.4|3602.4|3596.4|3601.4|3595.4|2
1644372760000|2022-02-09 02:12:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644372800000|2022-02-09 02:13:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1644372810000|2022-02-09 02:13:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1644372840000|2022-02-09 02:14:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1644372870000|2022-02-09 02:14:30|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1644372880000|2022-02-09 02:14:40|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|6
1644372890000|2022-02-09 02:14:50|3602.4|3596.4|3603.6|3597.6|3604.4|3598.4|3602.4|3596.4|8
1644372900000|2022-02-09 02:15:00|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644372930000|2022-02-09 02:15:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644373190000|2022-02-09 02:19:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644373340000|2022-02-09 02:22:20|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644373460000|2022-02-09 02:24:20|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|2
1644373750000|2022-02-09 02:29:10|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|2
1644373800000|2022-02-09 02:30:00|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3602.6|3596.6|7
1644373810000|2022-02-09 02:30:10|3603.9|3597.9|3604.4|3598.4|3605.1|3599.1|3603.9|3597.9|5
1644373840000|2022-02-09 02:30:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1644373890000|2022-02-09 02:31:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1644373900000|2022-02-09 02:31:40|3603.6|3597.6|3602.4|3596.4|3603.6|3597.6|3602.4|3596.4|4
1644373910000|2022-02-09 02:31:50|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1644373920000|2022-02-09 02:32:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644373930000|2022-02-09 02:32:10|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1644373940000|2022-02-09 02:32:20|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3601.4|3595.4|3
1644373950000|2022-02-09 02:32:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1644373980000|2022-02-09 02:33:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1644373990000|2022-02-09 02:33:10|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1644374020000|2022-02-09 02:33:40|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|3
1644374050000|2022-02-09 02:34:10|3602.4|3596.4|3602.4|3596.4|3602.6|3596.6|3602.1|3596.1|5
1644374060000|2022-02-09 02:34:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644374080000|2022-02-09 02:34:40|3602.4|3596.4|3602.9|3596.9|3602.9|3596.9|3602.4|3596.4|3
1644374100000|2022-02-09 02:35:00|3602.6|3596.6|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|3
1644374110000|2022-02-09 02:35:10|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644374120000|2022-02-09 02:35:20|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644374130000|2022-02-09 02:35:30|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644374140000|2022-02-09 02:35:40|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644374150000|2022-02-09 02:35:50|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1644374160000|2022-02-09 02:36:00|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|3
1644374210000|2022-02-09 02:36:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644374240000|2022-02-09 02:37:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644374250000|2022-02-09 02:37:30|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1644374260000|2022-02-09 02:37:40|3603.4|3597.4|3603.6|3597.6|3603.9|3597.9|3603.4|3597.4|3
1644374280000|2022-02-09 02:38:00|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1644374290000|2022-02-09 02:38:10|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644374300000|2022-02-09 02:38:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1644374340000|2022-02-09 02:39:00|3603.4|3597.4|3602.4|3596.4|3603.6|3597.6|3602.4|3596.4|5
1644374350000|2022-02-09 02:39:10|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|3
1644374370000|2022-02-09 02:39:30|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|3
1644374380000|2022-02-09 02:39:40|3602.4|3596.4|3603.5|3597.5|3605.4|3599.4|3602.4|3596.4|9
1644374390000|2022-02-09 02:39:50|3603.1|3597.1|3603|3597|3603.1|3597.1|3603|3597|2
1644374400000|2022-02-09 02:40:00|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1644374420000|2022-02-09 02:40:20|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3602.9|3596.9|4
1644374430000|2022-02-09 02:40:30|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|3
1644374460000|2022-02-09 02:41:00|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|3
1644374480000|2022-02-09 02:41:20|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644374550000|2022-02-09 02:42:30|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1644374570000|2022-02-09 02:42:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644374610000|2022-02-09 02:43:30|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644374620000|2022-02-09 02:43:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644374630000|2022-02-09 02:43:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644374650000|2022-02-09 02:44:10|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644374660000|2022-02-09 02:44:20|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644374670000|2022-02-09 02:44:30|3603.1|3597.1|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|3
1644374680000|2022-02-09 02:44:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644374690000|2022-02-09 02:44:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.4|3597.4|4
1644374700000|2022-02-09 02:45:00|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|4
1644374720000|2022-02-09 02:45:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644374730000|2022-02-09 02:45:30|3605.1|3599.1|3603.9|3597.9|3605.1|3599.1|3603.9|3597.9|3
1644374740000|2022-02-09 02:45:40|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|3
1644374750000|2022-02-09 02:45:50|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|5
1644374760000|2022-02-09 02:46:00|3604.6|3598.6|3604.6|3598.6|3604.9|3598.9|3603.9|3597.9|7
1644374770000|2022-02-09 02:46:10|3604.4|3598.4|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|3
1644374840000|2022-02-09 02:47:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|4
1644374850000|2022-02-09 02:47:30|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1644374870000|2022-02-09 02:47:50|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3603.9|3597.9|8
1644374890000|2022-02-09 02:48:10|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3603.9|3597.9|6
1644374900000|2022-02-09 02:48:20|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|3
1644374920000|2022-02-09 02:48:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1644374930000|2022-02-09 02:48:50|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|2
1644374940000|2022-02-09 02:49:00|3604.1|3598.1|3603.1|3597.1|3604.1|3598.1|3602.9|3596.9|10
1644374960000|2022-02-09 02:49:20|3603.6|3597.6|3604.6|3598.6|3604.6|3598.6|3603.4|3597.4|7
1644374970000|2022-02-09 02:49:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644375000000|2022-02-09 02:50:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3603.9|3597.9|3
1644375020000|2022-02-09 02:50:20|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3602.9|3596.9|14
1644375030000|2022-02-09 02:50:30|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3603.1|3597.1|6
1644375040000|2022-02-09 02:50:40|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|2
1644375060000|2022-02-09 02:51:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644375080000|2022-02-09 02:51:20|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644375180000|2022-02-09 02:53:00|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1644375210000|2022-02-09 02:53:30|3603.4|3597.4|3603.9|3597.9|3603.9|3597.9|3603.1|3597.1|5
1644375240000|2022-02-09 02:54:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|4
1644375290000|2022-02-09 02:54:50|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.6|3596.6|3
1644375300000|2022-02-09 02:55:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644375310000|2022-02-09 02:55:10|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.6|3596.6|6
1644375320000|2022-02-09 02:55:20|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3602.4|3596.4|3
1644375330000|2022-02-09 02:55:30|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|3
1644375340000|2022-02-09 02:55:40|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644375350000|2022-02-09 02:55:50|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|2
1644375390000|2022-02-09 02:56:30|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1644375400000|2022-02-09 02:56:40|3603.4|3597.4|3602.9|3596.9|3603.4|3597.4|3602.6|3596.6|3
1644375410000|2022-02-09 02:56:50|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|3
1644375420000|2022-02-09 02:57:00|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1644375450000|2022-02-09 02:57:30|3602.6|3596.6|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|3
1644375470000|2022-02-09 02:57:50|3601.1|3595.1|3598.4|3592.4|3601.6|3595.6|3598.4|3592.4|13
1644375480000|2022-02-09 02:58:00|3597.9|3591.9|3598.1|3592.1|3599.1|3593.1|3597.9|3591.9|11
1644375490000|2022-02-09 02:58:10|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|3
1644375500000|2022-02-09 02:58:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644375510000|2022-02-09 02:58:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|3
1644375530000|2022-02-09 02:58:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644375560000|2022-02-09 02:59:20|3597.9|3591.9|3597.9|3591.9|3598.4|3592.4|3597.9|3591.9|4
1644375570000|2022-02-09 02:59:30|3597.4|3591.4|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|8
1644375580000|2022-02-09 02:59:40|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3595.9|3589.9|18
1644375590000|2022-02-09 02:59:50|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3596.9|3590.9|9
1644375600000|2022-02-09 03:00:00|3598.4|3592.4|3598.1|3592.1|3598.6|3592.6|3597.9|3591.9|5
1644375610000|2022-02-09 03:00:10|3598.4|3592.4|3598.1|3592.1|3599.1|3593.1|3597.9|3591.9|10
1644375620000|2022-02-09 03:00:20|3598.4|3592.4|3597.6|3591.6|3598.9|3592.9|3597.6|3591.6|6
1644375630000|2022-02-09 03:00:30|3597.4|3591.4|3597.6|3591.6|3597.9|3591.9|3597.4|3591.4|6
1644375640000|2022-02-09 03:00:40|3597.4|3591.4|3598.6|3592.6|3598.6|3592.6|3597.4|3591.4|5
1644375660000|2022-02-09 03:01:00|3598.9|3592.9|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|8
1644375670000|2022-02-09 03:01:10|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.4|3593.4|4
1644375700000|2022-02-09 03:01:40|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|3
1644375710000|2022-02-09 03:01:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644375720000|2022-02-09 03:02:00|3600.4|3594.4|3598.6|3592.6|3600.4|3594.4|3598.6|3592.6|8
1644375730000|2022-02-09 03:02:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644375740000|2022-02-09 03:02:20|3599.1|3593.1|3599.6|3593.6|3599.6|3593.6|3599.1|3593.1|3
1644375760000|2022-02-09 03:02:40|3599.9|3593.9|3601.4|3595.4|3601.6|3595.6|3599.6|3593.6|7
1644375770000|2022-02-09 03:02:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1644375780000|2022-02-09 03:03:00|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1644375800000|2022-02-09 03:03:20|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644375810000|2022-02-09 03:03:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1644375830000|2022-02-09 03:03:50|3601.9|3595.9|3602.6|3596.6|3602.6|3596.6|3601.9|3595.9|2
1644375850000|2022-02-09 03:04:10|3601.9|3595.9|3602.6|3596.6|3602.6|3596.6|3601.9|3595.9|3
1644375870000|2022-02-09 03:04:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1644375880000|2022-02-09 03:04:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1644375890000|2022-02-09 03:04:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644375900000|2022-02-09 03:05:00|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|2
1644375910000|2022-02-09 03:05:10|3603.1|3597.1|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|14
1644375920000|2022-02-09 03:05:20|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|6
1644375930000|2022-02-09 03:05:30|3603.1|3597.1|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|4
1644375960000|2022-02-09 03:06:00|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644375980000|2022-02-09 03:06:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644375990000|2022-02-09 03:06:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1644376020000|2022-02-09 03:07:00|3603.9|3597.9|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|3
1644376030000|2022-02-09 03:07:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644376040000|2022-02-09 03:07:20|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|2
1644376080000|2022-02-09 03:08:00|3604.6|3598.6|3605.4|3599.4|3605.4|3599.4|3604.6|3598.6|3
1644376090000|2022-02-09 03:08:10|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644376110000|2022-02-09 03:08:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644376120000|2022-02-09 03:08:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644376130000|2022-02-09 03:08:50|3605.1|3599.1|3605.6|3599.6|3606.1|3600.1|3605.1|3599.1|5
1644376140000|2022-02-09 03:09:00|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644376170000|2022-02-09 03:09:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644376180000|2022-02-09 03:09:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644376200000|2022-02-09 03:10:00|3605.9|3599.9|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|9
1644376210000|2022-02-09 03:10:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644376220000|2022-02-09 03:10:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644376230000|2022-02-09 03:10:30|3606.4|3600.4|3606.9|3600.9|3608.4|3602.4|3606.4|3600.4|5
1644376250000|2022-02-09 03:10:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644376260000|2022-02-09 03:11:00|3607.9|3601.9|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|6
1644376270000|2022-02-09 03:11:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644376280000|2022-02-09 03:11:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644376290000|2022-02-09 03:11:30|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644376300000|2022-02-09 03:11:40|3608.1|3602.1|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|2
1644376320000|2022-02-09 03:12:00|3608.4|3602.4|3608.6|3602.6|3608.9|3602.9|3608.4|3602.4|4
1644376330000|2022-02-09 03:12:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644376400000|2022-02-09 03:13:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644376410000|2022-02-09 03:13:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644376420000|2022-02-09 03:13:40|3608.6|3602.6|3609.6|3603.6|3609.6|3603.6|3608.6|3602.6|3
1644376440000|2022-02-09 03:14:00|3608.9|3602.9|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|2
1644376450000|2022-02-09 03:14:10|3608.9|3602.9|3609.6|3603.6|3609.6|3603.6|3608.9|3602.9|2
1644376460000|2022-02-09 03:14:20|3608.9|3602.9|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|3
1644376490000|2022-02-09 03:14:50|3608.1|3602.1|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|3
1644376520000|2022-02-09 03:15:20|3607.9|3601.9|3609.1|3603.1|3609.1|3603.1|3607.9|3601.9|4
1644376530000|2022-02-09 03:15:30|3608.1|3602.1|3607.6|3601.6|3608.4|3602.4|3607.6|3601.6|4
1644376540000|2022-02-09 03:15:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644376560000|2022-02-09 03:16:00|3608.1|3602.1|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|4
1644376570000|2022-02-09 03:16:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644376590000|2022-02-09 03:16:30|3608.6|3602.6|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|4
1644376600000|2022-02-09 03:16:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644376610000|2022-02-09 03:16:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644376620000|2022-02-09 03:17:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1644376630000|2022-02-09 03:17:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644376640000|2022-02-09 03:17:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644376650000|2022-02-09 03:17:30|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644376660000|2022-02-09 03:17:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1644376680000|2022-02-09 03:18:00|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|3
1644376690000|2022-02-09 03:18:10|3609.9|3603.9|3611.4|3605.4|3611.4|3605.4|3609.9|3603.9|9
1644376720000|2022-02-09 03:18:40|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|10
1644376730000|2022-02-09 03:18:50|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|7
1644376740000|2022-02-09 03:19:00|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|4
1644376750000|2022-02-09 03:19:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644376800000|2022-02-09 03:20:00|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.4|3605.4|2
1644376810000|2022-02-09 03:20:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644376820000|2022-02-09 03:20:20|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.1|3605.1|5
1644376840000|2022-02-09 03:20:40|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644376860000|2022-02-09 03:21:00|3611.6|3605.6|3612.1|3606.1|3612.6|3606.6|3611.6|3605.6|4
1644376870000|2022-02-09 03:21:10|3611.6|3605.6|3612.6|3606.6|3612.6|3606.6|3611.6|3605.6|2
1644376880000|2022-02-09 03:21:20|3611.9|3605.9|3612.1|3606.1|3612.6|3606.6|3611.6|3605.6|7
1644376900000|2022-02-09 03:21:40|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1644376910000|2022-02-09 03:21:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644376920000|2022-02-09 03:22:00|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|2
1644376950000|2022-02-09 03:22:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|3
1644376970000|2022-02-09 03:22:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644376980000|2022-02-09 03:23:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644377010000|2022-02-09 03:23:30|3611.6|3605.6|3611.9|3605.9|3612.4|3606.4|3611.6|3605.6|8
1644377050000|2022-02-09 03:24:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644377060000|2022-02-09 03:24:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644377070000|2022-02-09 03:24:30|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.4|3605.4|5
1644377120000|2022-02-09 03:25:20|3611.6|3605.6|3610.6|3604.6|3611.6|3605.6|3610.6|3604.6|5
1644377140000|2022-02-09 03:25:40|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1644377160000|2022-02-09 03:26:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644377170000|2022-02-09 03:26:10|3610.9|3604.9|3610.1|3604.1|3611.1|3605.1|3610.1|3604.1|6
1644377180000|2022-02-09 03:26:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644377190000|2022-02-09 03:26:30|3610.1|3604.1|3609.9|3603.9|3610.4|3604.4|3609.6|3603.6|7
1644377210000|2022-02-09 03:26:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1644377220000|2022-02-09 03:27:00|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|3
1644377240000|2022-02-09 03:27:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644377280000|2022-02-09 03:28:00|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1644377300000|2022-02-09 03:28:20|3609.9|3603.9|3609.4|3603.4|3610.4|3604.4|3609.4|3603.4|5
1644377330000|2022-02-09 03:28:50|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644377340000|2022-02-09 03:29:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|3
1644377350000|2022-02-09 03:29:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644377360000|2022-02-09 03:29:20|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644377380000|2022-02-09 03:29:40|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644377390000|2022-02-09 03:29:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644377550000|2022-02-09 03:32:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644377780000|2022-02-09 03:36:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644379790000|2022-02-09 04:09:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644381070000|2022-02-09 04:31:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644381080000|2022-02-09 04:31:20|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1644381640000|2022-02-09 04:40:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644381970000|2022-02-09 04:46:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644382070000|2022-02-09 04:47:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644382610000|2022-02-09 04:56:50|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644383030000|2022-02-09 05:03:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644383050000|2022-02-09 05:04:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644383170000|2022-02-09 05:06:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644383830000|2022-02-09 05:17:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644384590000|2022-02-09 05:29:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644384600000|2022-02-09 05:30:00|3611.9|3605.9|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|4
1644384610000|2022-02-09 05:30:10|3611.9|3605.9|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|3
1644384620000|2022-02-09 05:30:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644384630000|2022-02-09 05:30:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|4
1644384640000|2022-02-09 05:30:40|3609.6|3603.6|3609.4|3603.4|3609.9|3603.9|3609.1|3603.1|5
1644384650000|2022-02-09 05:30:50|3609.6|3603.6|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1644384660000|2022-02-09 05:31:00|3609.6|3603.6|3608.1|3602.1|3609.6|3603.6|3608.1|3602.1|8
1644384670000|2022-02-09 05:31:10|3607.6|3601.6|3608.4|3602.4|3608.4|3602.4|3607.6|3601.6|3
1644384680000|2022-02-09 05:31:20|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1644384690000|2022-02-09 05:31:30|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|3
1644384710000|2022-02-09 05:31:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644384730000|2022-02-09 05:32:10|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|3
1644384750000|2022-02-09 05:32:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644384760000|2022-02-09 05:32:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644384770000|2022-02-09 05:32:50|3606.4|3600.4|3605.4|3599.4|3606.4|3600.4|3605.4|3599.4|3
1644384780000|2022-02-09 05:33:00|3605.6|3599.6|3607.1|3601.1|3607.1|3601.1|3605.6|3599.6|6
1644384800000|2022-02-09 05:33:20|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1644384810000|2022-02-09 05:33:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644384820000|2022-02-09 05:33:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644384830000|2022-02-09 05:33:50|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.4|3600.4|4
1644384840000|2022-02-09 05:34:00|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644384850000|2022-02-09 05:34:10|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644384860000|2022-02-09 05:34:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644384880000|2022-02-09 05:34:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1644384890000|2022-02-09 05:34:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644384900000|2022-02-09 05:35:00|3604.9|3598.9|3604.6|3598.6|3605.1|3599.1|3604.6|3598.6|4
1644384910000|2022-02-09 05:35:10|3604.9|3598.9|3605.9|3599.9|3605.9|3599.9|3604.9|3598.9|6
1644384920000|2022-02-09 05:35:20|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1644384930000|2022-02-09 05:35:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644384950000|2022-02-09 05:35:50|3605.6|3599.6|3605.6|3599.6|3605.9|3599.9|3605.4|3599.4|6
1644384970000|2022-02-09 05:36:10|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644384980000|2022-02-09 05:36:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644384990000|2022-02-09 05:36:30|3605.6|3599.6|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|5
1644385010000|2022-02-09 05:36:50|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1644385020000|2022-02-09 05:37:00|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|4
1644385050000|2022-02-09 05:37:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644385070000|2022-02-09 05:37:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644385080000|2022-02-09 05:38:00|3605.1|3599.1|3605.1|3599.1|3605.6|3599.6|3605.1|3599.1|3
1644385110000|2022-02-09 05:38:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644385120000|2022-02-09 05:38:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644385140000|2022-02-09 05:39:00|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1644385150000|2022-02-09 05:39:10|3604.6|3598.6|3604.9|3598.9|3605.1|3599.1|3604.6|3598.6|4
1644385170000|2022-02-09 05:39:30|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|3
1644385190000|2022-02-09 05:39:50|3604.6|3598.6|3605.4|3599.4|3605.4|3599.4|3604.6|3598.6|2
1644385200000|2022-02-09 05:40:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644385220000|2022-02-09 05:40:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644385240000|2022-02-09 05:40:40|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644385270000|2022-02-09 05:41:10|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.4|3599.4|3
1644385390000|2022-02-09 05:43:10|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|3
1644385400000|2022-02-09 05:43:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644385410000|2022-02-09 05:43:30|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|2
1644385420000|2022-02-09 05:43:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644385430000|2022-02-09 05:43:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644385440000|2022-02-09 05:44:00|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.3|3600.3|5
1644385450000|2022-02-09 05:44:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644385500000|2022-02-09 05:45:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644385510000|2022-02-09 05:45:10|3607.1|3601.1|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|3
1644385530000|2022-02-09 05:45:30|3607.6|3601.6|3606.9|3600.9|3607.6|3601.6|3606.9|3600.9|3
1644385540000|2022-02-09 05:45:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644385550000|2022-02-09 05:45:50|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1644385560000|2022-02-09 05:46:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644385580000|2022-02-09 05:46:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1644385590000|2022-02-09 05:46:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644385600000|2022-02-09 05:46:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644385610000|2022-02-09 05:46:50|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|4
1644385640000|2022-02-09 05:47:20|3605.9|3599.9|3604.9|3598.9|3605.9|3599.9|3604.9|3598.9|4
1644385650000|2022-02-09 05:47:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644385660000|2022-02-09 05:47:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644385680000|2022-02-09 05:48:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644385700000|2022-02-09 05:48:20|3603.9|3597.9|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|2
1644385710000|2022-02-09 05:48:30|3603.9|3597.9|3604.4|3598.4|3604.4|3598.4|3603.9|3597.9|2
1644385730000|2022-02-09 05:48:50|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644385740000|2022-02-09 05:49:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644385770000|2022-02-09 05:49:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644385780000|2022-02-09 05:49:40|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3603.9|3597.9|3
1644385800000|2022-02-09 05:50:00|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1644385810000|2022-02-09 05:50:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644385860000|2022-02-09 05:51:00|3604.1|3598.1|3603.4|3597.4|3604.4|3598.4|3603.4|3597.4|5
1644385880000|2022-02-09 05:51:20|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|4
1644385900000|2022-02-09 05:51:40|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|4
1644385910000|2022-02-09 05:51:50|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|2
1644385920000|2022-02-09 05:52:00|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644385930000|2022-02-09 05:52:10|3602.4|3596.4|3602.4|3596.4|3603.1|3597.1|3602.1|3596.1|7
1644385950000|2022-02-09 05:52:30|3601.6|3595.6|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|6
1644385960000|2022-02-09 05:52:40|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1644385970000|2022-02-09 05:52:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|3
1644385980000|2022-02-09 05:53:00|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|5
1644385990000|2022-02-09 05:53:10|3600.9|3594.9|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|6
1644386010000|2022-02-09 05:53:30|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644386030000|2022-02-09 05:53:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644386040000|2022-02-09 05:54:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644386050000|2022-02-09 05:54:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1644386060000|2022-02-09 05:54:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644386070000|2022-02-09 05:54:30|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1644386100000|2022-02-09 05:55:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644386110000|2022-02-09 05:55:10|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1644386120000|2022-02-09 05:55:20|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3598.4|3592.4|4
1644386130000|2022-02-09 05:55:30|3598.1|3592.1|3599.1|3593.1|3599.4|3593.4|3597.9|3591.9|8
1644386140000|2022-02-09 05:55:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644386150000|2022-02-09 05:55:50|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|5
1644386160000|2022-02-09 05:56:00|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|9
1644386170000|2022-02-09 05:56:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1644386200000|2022-02-09 05:56:40|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644386220000|2022-02-09 05:57:00|3598.6|3592.6|3599.4|3593.4|3599.9|3593.9|3598.6|3592.6|5
1644386230000|2022-02-09 05:57:10|3599.1|3593.1|3598.1|3592.1|3599.1|3593.1|3597.6|3591.6|7
1644386240000|2022-02-09 05:57:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1644386260000|2022-02-09 05:57:40|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644386270000|2022-02-09 05:57:50|3598.1|3592.1|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|3
1644386280000|2022-02-09 05:58:00|3598.4|3592.4|3597.4|3591.4|3598.4|3592.4|3597.4|3591.4|5
1644386290000|2022-02-09 05:58:10|3597.6|3591.6|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|4
1644386300000|2022-02-09 05:58:20|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644386310000|2022-02-09 05:58:30|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1644386320000|2022-02-09 05:58:40|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.4|3592.4|7
1644386330000|2022-02-09 05:58:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1644386340000|2022-02-09 05:59:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644386350000|2022-02-09 05:59:10|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|3
1644386370000|2022-02-09 05:59:30|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1644386400000|2022-02-09 06:00:00|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1644386410000|2022-02-09 06:00:10|3601.4|3595.4|3601.9|3595.9|3602.1|3596.1|3601.4|3595.4|4
1644386420000|2022-02-09 06:00:20|3602.4|3596.4|3601.4|3595.4|3602.6|3596.6|3601.4|3595.4|7
1644386430000|2022-02-09 06:00:30|3601.1|3595.1|3602.4|3596.4|3602.4|3596.4|3601.1|3595.1|4
1644386460000|2022-02-09 06:01:00|3602.1|3596.1|3601.1|3595.1|3602.1|3596.1|3600.9|3594.9|6
1644386470000|2022-02-09 06:01:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1644386490000|2022-02-09 06:01:30|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644386500000|2022-02-09 06:01:40|3602.1|3596.1|3602.6|3596.6|3602.6|3596.6|3602.1|3596.1|2
1644386510000|2022-02-09 06:01:50|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|3
1644386520000|2022-02-09 06:02:00|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1644386530000|2022-02-09 06:02:10|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1644386540000|2022-02-09 06:02:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|3
1644386550000|2022-02-09 06:02:30|3601.6|3595.6|3601.9|3595.9|3602.1|3596.1|3601.6|3595.6|4
1644386560000|2022-02-09 06:02:40|3601.6|3595.6|3600.9|3594.9|3601.6|3595.6|3600.9|3594.9|3
1644386580000|2022-02-09 06:03:00|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1644386590000|2022-02-09 06:03:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644386600000|2022-02-09 06:03:20|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|3
1644386610000|2022-02-09 06:03:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644386620000|2022-02-09 06:03:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644386630000|2022-02-09 06:03:50|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|2
1644386640000|2022-02-09 06:04:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1644386650000|2022-02-09 06:04:10|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1644386660000|2022-02-09 06:04:20|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|3
1644386670000|2022-02-09 06:04:30|3600.4|3594.4|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|5
1644386680000|2022-02-09 06:04:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644386690000|2022-02-09 06:04:50|3600.4|3594.4|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|5
1644386700000|2022-02-09 06:05:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1644386710000|2022-02-09 06:05:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1644386730000|2022-02-09 06:05:30|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|3
1644386750000|2022-02-09 06:05:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|3
1644386770000|2022-02-09 06:06:10|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1644386780000|2022-02-09 06:06:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644386820000|2022-02-09 06:07:00|3600.6|3594.6|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|4
1644386830000|2022-02-09 06:07:10|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1644386880000|2022-02-09 06:08:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1644386890000|2022-02-09 06:08:10|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|3
1644386900000|2022-02-09 06:08:20|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1644386910000|2022-02-09 06:08:30|3602.9|3596.9|3601.9|3595.9|3602.9|3596.9|3601.9|3595.9|4
1644386920000|2022-02-09 06:08:40|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644386930000|2022-02-09 06:08:50|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1644386950000|2022-02-09 06:09:10|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1644386960000|2022-02-09 06:09:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644386980000|2022-02-09 06:09:40|3602.4|3596.4|3603.1|3597.1|3603.4|3597.4|3602.4|3596.4|4
1644386990000|2022-02-09 06:09:50|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1644387000000|2022-02-09 06:10:00|3602.4|3596.4|3602.9|3596.9|3602.9|3596.9|3602.1|3596.1|4
1644387020000|2022-02-09 06:10:20|3603.9|3597.9|3602.9|3596.9|3603.9|3597.9|3602.9|3596.9|7
1644387030000|2022-02-09 06:10:30|3602.4|3596.4|3603.4|3597.4|3603.4|3597.4|3602.4|3596.4|3
1644387050000|2022-02-09 06:10:50|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644387060000|2022-02-09 06:11:00|3603.1|3597.1|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|2
1644387090000|2022-02-09 06:11:30|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644387100000|2022-02-09 06:11:40|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|2
1644387110000|2022-02-09 06:11:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644387120000|2022-02-09 06:12:00|3604.1|3598.1|3605.4|3599.4|3605.6|3599.6|3604.1|3598.1|8
1644387140000|2022-02-09 06:12:20|3604.6|3598.6|3605.6|3599.6|3605.9|3599.9|3604.6|3598.6|5
1644387160000|2022-02-09 06:12:40|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|3
1644387170000|2022-02-09 06:12:50|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|5
1644387180000|2022-02-09 06:13:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644387190000|2022-02-09 06:13:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644387210000|2022-02-09 06:13:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644387220000|2022-02-09 06:13:40|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|3
1644387230000|2022-02-09 06:13:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|3
1644387240000|2022-02-09 06:14:00|3607.4|3601.4|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|3
1644387250000|2022-02-09 06:14:10|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644387270000|2022-02-09 06:14:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644387280000|2022-02-09 06:14:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644387290000|2022-02-09 06:14:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644387310000|2022-02-09 06:15:10|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1644387350000|2022-02-09 06:15:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644387360000|2022-02-09 06:16:00|3608.1|3602.1|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|3
1644387370000|2022-02-09 06:16:10|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644387380000|2022-02-09 06:16:20|3608.4|3602.4|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|4
1644387390000|2022-02-09 06:16:30|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3606.9|3600.9|5
1644387420000|2022-02-09 06:17:00|3607.4|3601.4|3606.9|3600.9|3608.9|3602.9|3606.9|3600.9|14
1644387440000|2022-02-09 06:17:20|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644387450000|2022-02-09 06:17:30|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644387480000|2022-02-09 06:18:00|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|3
1644387490000|2022-02-09 06:18:10|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644387530000|2022-02-09 06:18:50|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|2
1644387540000|2022-02-09 06:19:00|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1644387580000|2022-02-09 06:19:40|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1644387600000|2022-02-09 06:20:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644387610000|2022-02-09 06:20:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644387630000|2022-02-09 06:20:30|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644387640000|2022-02-09 06:20:40|3605.4|3599.4|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|3
1644387650000|2022-02-09 06:20:50|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1644387660000|2022-02-09 06:21:00|3604.6|3598.6|3606|3600|3606|3600|3604.6|3598.6|3
1644387670000|2022-02-09 06:21:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644387690000|2022-02-09 06:21:30|3606.4|3600.4|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|2
1644387700000|2022-02-09 06:21:40|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|3
1644387720000|2022-02-09 06:22:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|3
1644387730000|2022-02-09 06:22:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644387740000|2022-02-09 06:22:20|3606.4|3600.4|3607.6|3601.6|3608.4|3602.4|3606.4|3600.4|8
1644387760000|2022-02-09 06:22:40|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1644387770000|2022-02-09 06:22:50|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644387790000|2022-02-09 06:23:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644387800000|2022-02-09 06:23:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644387810000|2022-02-09 06:23:30|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644387830000|2022-02-09 06:23:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644387840000|2022-02-09 06:24:00|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644387850000|2022-02-09 06:24:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644387900000|2022-02-09 06:25:00|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1644387930000|2022-02-09 06:25:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1644387940000|2022-02-09 06:25:40|3608.1|3602.1|3609.4|3603.4|3609.9|3603.9|3607.9|3601.9|8
1644388010000|2022-02-09 06:26:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|3
1644388020000|2022-02-09 06:27:00|3609.4|3603.4|3610.9|3604.9|3611.1|3605.1|3609.4|3603.4|10
1644388030000|2022-02-09 06:27:10|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|5
1644388040000|2022-02-09 06:27:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644388050000|2022-02-09 06:27:30|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|5
1644388060000|2022-02-09 06:27:40|3610.1|3604.1|3611.1|3605.1|3611.1|3605.1|3610.1|3604.1|4
1644388070000|2022-02-09 06:27:50|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|5
1644388080000|2022-02-09 06:28:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|5
1644388090000|2022-02-09 06:28:10|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1644388100000|2022-02-09 06:28:20|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|4
1644388110000|2022-02-09 06:28:30|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|5
1644388120000|2022-02-09 06:28:40|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1644388170000|2022-02-09 06:29:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644388190000|2022-02-09 06:29:50|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1644388220000|2022-02-09 06:30:20|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|2
1644388240000|2022-02-09 06:30:40|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1644388250000|2022-02-09 06:30:50|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|3
1644388260000|2022-02-09 06:31:00|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644388270000|2022-02-09 06:31:10|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|3
1644388290000|2022-02-09 06:31:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1644388300000|2022-02-09 06:31:40|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1644388330000|2022-02-09 06:32:10|3611.1|3605.1|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|5
1644388340000|2022-02-09 06:32:20|3612.4|3606.4|3614.6|3608.6|3614.6|3608.6|3612.4|3606.4|5
1644388350000|2022-02-09 06:32:30|3614.1|3608.1|3613.9|3607.9|3614.4|3608.4|3613.6|3607.6|7
1644388370000|2022-02-09 06:32:50|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|3
1644388390000|2022-02-09 06:33:10|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|2
1644388400000|2022-02-09 06:33:20|3613.9|3607.9|3614.9|3608.9|3615.4|3609.4|3613.9|3607.9|21
1644388410000|2022-02-09 06:33:30|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1644388420000|2022-02-09 06:33:40|3614.6|3608.6|3615.9|3609.9|3616.1|3610.1|3614.6|3608.6|6
1644388430000|2022-02-09 06:33:50|3615.6|3609.6|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|6
1644388440000|2022-02-09 06:34:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644388450000|2022-02-09 06:34:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644388460000|2022-02-09 06:34:20|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|4
1644388470000|2022-02-09 06:34:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1644388490000|2022-02-09 06:34:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644388540000|2022-02-09 06:35:40|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1644388560000|2022-02-09 06:36:00|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.4|3607.4|5
1644388570000|2022-02-09 06:36:10|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|2
1644388610000|2022-02-09 06:36:50|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.1|3606.1|3
1644388620000|2022-02-09 06:37:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644388680000|2022-02-09 06:38:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644388720000|2022-02-09 06:38:40|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|2
1644388780000|2022-02-09 06:39:40|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644388790000|2022-02-09 06:39:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644388800000|2022-02-09 06:40:00|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1644388810000|2022-02-09 06:40:10|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|3
1644388820000|2022-02-09 06:40:20|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1644388830000|2022-02-09 06:40:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1644388870000|2022-02-09 06:41:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644388890000|2022-02-09 06:41:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644388900000|2022-02-09 06:41:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644388950000|2022-02-09 06:42:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644388980000|2022-02-09 06:43:00|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|3
1644388990000|2022-02-09 06:43:10|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1644389020000|2022-02-09 06:43:40|3615.6|3609.6|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|3
1644389030000|2022-02-09 06:43:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1644389050000|2022-02-09 06:44:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644389060000|2022-02-09 06:44:20|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1644389070000|2022-02-09 06:44:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644389100000|2022-02-09 06:45:00|3614.6|3608.6|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1644389110000|2022-02-09 06:45:10|3613.4|3607.4|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1644389120000|2022-02-09 06:45:20|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1644389130000|2022-02-09 06:45:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644389140000|2022-02-09 06:45:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|4
1644389160000|2022-02-09 06:46:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644389180000|2022-02-09 06:46:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644389190000|2022-02-09 06:46:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644389250000|2022-02-09 06:47:30|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644389260000|2022-02-09 06:47:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644389290000|2022-02-09 06:48:10|3611.9|3605.9|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|4
1644389340000|2022-02-09 06:49:00|3612.1|3606.1|3613.6|3607.6|3613.6|3607.6|3612.1|3606.1|5
1644389380000|2022-02-09 06:49:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644389400000|2022-02-09 06:50:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1644389420000|2022-02-09 06:50:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644389450000|2022-02-09 06:50:50|3613.4|3607.4|3615.4|3609.4|3615.4|3609.4|3613.4|3607.4|4
1644389460000|2022-02-09 06:51:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644389470000|2022-02-09 06:51:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644389500000|2022-02-09 06:51:40|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1644389510000|2022-02-09 06:51:50|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|2
1644389520000|2022-02-09 06:52:00|3614.6|3608.6|3614.4|3608.4|3615.1|3609.1|3614.4|3608.4|4
1644389530000|2022-02-09 06:52:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644389540000|2022-02-09 06:52:20|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1644389550000|2022-02-09 06:52:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644389580000|2022-02-09 06:53:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1644389590000|2022-02-09 06:53:10|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644389630000|2022-02-09 06:53:50|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|3
1644389640000|2022-02-09 06:54:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644389670000|2022-02-09 06:54:30|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1644389680000|2022-02-09 06:54:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644389690000|2022-02-09 06:54:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644389700000|2022-02-09 06:55:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|5
1644389750000|2022-02-09 06:55:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1644389760000|2022-02-09 06:56:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|4
1644389770000|2022-02-09 06:56:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644389780000|2022-02-09 06:56:20|3615.4|3609.4|3615.9|3609.9|3615.9|3609.9|3615.4|3609.4|2
1644389790000|2022-02-09 06:56:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644389800000|2022-02-09 06:56:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|10
1644389810000|2022-02-09 06:56:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644389830000|2022-02-09 06:57:10|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|8
1644389840000|2022-02-09 06:57:20|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.9|3610.9|16
1644389850000|2022-02-09 06:57:30|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1644389860000|2022-02-09 06:57:40|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3617.6|3611.6|4
1644389870000|2022-02-09 06:57:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644389880000|2022-02-09 06:58:00|3617.4|3611.4|3618.1|3612.1|3618.1|3612.1|3617.4|3611.4|4
1644389890000|2022-02-09 06:58:10|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|3
1644389910000|2022-02-09 06:58:30|3618.1|3612.1|3618.4|3612.4|3618.9|3612.9|3618.1|3612.1|6
1644389920000|2022-02-09 06:58:40|3618.1|3612.1|3616.6|3610.6|3618.1|3612.1|3616.6|3610.6|4
1644389930000|2022-02-09 06:58:50|3616.4|3610.4|3616.9|3610.9|3616.9|3610.9|3616.4|3610.4|2
1644389940000|2022-02-09 06:59:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644389960000|2022-02-09 06:59:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644389970000|2022-02-09 06:59:30|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|3
1644389990000|2022-02-09 06:59:50|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644390000000|2022-02-09 07:00:00|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1644390060000|2022-02-09 07:01:00|3616.9|3610.9|3616.1|3610.1|3616.9|3610.9|3615.4|3609.4|7
1644390070000|2022-02-09 07:01:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644390120000|2022-02-09 07:02:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644390160000|2022-02-09 07:02:40|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|2
1644390170000|2022-02-09 07:02:50|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1644390190000|2022-02-09 07:03:10|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644390210000|2022-02-09 07:03:30|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|2
1644390240000|2022-02-09 07:04:00|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1644390320000|2022-02-09 07:05:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644390330000|2022-02-09 07:05:30|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3609.9|3603.9|5
1644390350000|2022-02-09 07:05:50|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1644390360000|2022-02-09 07:06:00|3611.6|3605.6|3612.9|3606.9|3612.9|3606.9|3610.1|3604.1|9
1644390380000|2022-02-09 07:06:20|3612.6|3606.6|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|2
1644390390000|2022-02-09 07:06:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1644390400000|2022-02-09 07:06:40|3610.4|3604.4|3608.9|3602.9|3610.4|3604.4|3608.9|3602.9|2
1644390410000|2022-02-09 07:06:50|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1644390440000|2022-02-09 07:07:20|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644390480000|2022-02-09 07:08:00|3607.4|3601.4|3606.9|3600.9|3607.4|3601.4|3606.9|3600.9|2
1644390510000|2022-02-09 07:08:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644390520000|2022-02-09 07:08:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644390530000|2022-02-09 07:08:50|3606.6|3600.6|3605.1|3599.1|3606.6|3600.6|3605.1|3599.1|4
1644390540000|2022-02-09 07:09:00|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644390590000|2022-02-09 07:09:50|3605.6|3599.6|3606.4|3600.4|3606.4|3600.4|3605.6|3599.6|2
1644390620000|2022-02-09 07:10:20|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.6|3600.6|3
1644390630000|2022-02-09 07:10:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644390640000|2022-02-09 07:10:40|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1644390680000|2022-02-09 07:11:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644390690000|2022-02-09 07:11:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644390720000|2022-02-09 07:12:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644390770000|2022-02-09 07:12:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644390780000|2022-02-09 07:13:00|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|2
1644390790000|2022-02-09 07:13:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644390860000|2022-02-09 07:14:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644390890000|2022-02-09 07:14:50|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.4|3603.4|3
1644390950000|2022-02-09 07:15:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644391020000|2022-02-09 07:17:00|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|2
1644391050000|2022-02-09 07:17:30|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|2
1644391070000|2022-02-09 07:17:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644391080000|2022-02-09 07:18:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1644391100000|2022-02-09 07:18:20|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1644391110000|2022-02-09 07:18:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644391120000|2022-02-09 07:18:40|3607.9|3601.9|3606.9|3600.9|3607.9|3601.9|3606.9|3600.9|2
1644391130000|2022-02-09 07:18:50|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644391150000|2022-02-09 07:19:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644391170000|2022-02-09 07:19:30|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|3
1644391180000|2022-02-09 07:19:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644391190000|2022-02-09 07:19:50|3606.1|3600.1|3605.6|3599.6|3606.1|3600.1|3605.6|3599.6|3
1644391200000|2022-02-09 07:20:00|3605.1|3599.1|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|3
1644391210000|2022-02-09 07:20:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644391220000|2022-02-09 07:20:20|3604.4|3598.4|3603.4|3597.4|3604.4|3598.4|3603.4|3597.4|3
1644391240000|2022-02-09 07:20:40|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644391250000|2022-02-09 07:20:50|3602.6|3596.6|3602.6|3596.6|3603.1|3597.1|3602.6|3596.6|3
1644391260000|2022-02-09 07:21:00|3602.4|3596.4|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|3
1644391270000|2022-02-09 07:21:10|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644391300000|2022-02-09 07:21:40|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1644391310000|2022-02-09 07:21:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.6|3597.6|3
1644391320000|2022-02-09 07:22:00|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644391330000|2022-02-09 07:22:10|3603.6|3597.6|3603.9|3597.9|3603.9|3597.9|3603.4|3597.4|4
1644391400000|2022-02-09 07:23:20|3604.1|3598.1|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|3
1644391420000|2022-02-09 07:23:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644391440000|2022-02-09 07:24:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644391470000|2022-02-09 07:24:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644391500000|2022-02-09 07:25:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644391520000|2022-02-09 07:25:20|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|2
1644391530000|2022-02-09 07:25:30|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1644391540000|2022-02-09 07:25:40|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1644391550000|2022-02-09 07:25:50|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1644391560000|2022-02-09 07:26:00|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.4|3597.4|3
1644391590000|2022-02-09 07:26:30|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3603.1|3597.1|2
1644391630000|2022-02-09 07:27:10|3601.9|3595.9|3602.9|3596.9|3602.9|3596.9|3601.9|3595.9|3
1644391690000|2022-02-09 07:28:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644391700000|2022-02-09 07:28:20|3602.9|3596.9|3602.6|3596.6|3602.9|3596.9|3602.6|3596.6|2
1644391750000|2022-02-09 07:29:10|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644391810000|2022-02-09 07:30:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644391820000|2022-02-09 07:30:20|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644391830000|2022-02-09 07:30:30|3602.6|3596.6|3602.1|3596.1|3602.6|3596.6|3601.9|3595.9|4
1644391840000|2022-02-09 07:30:40|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1644391850000|2022-02-09 07:30:50|3602.6|3596.6|3603.1|3597.1|3603.1|3597.1|3602.4|3596.4|4
1644391900000|2022-02-09 07:31:40|3602.9|3596.9|3602.1|3596.1|3602.9|3596.9|3601.9|3595.9|4
1644391910000|2022-02-09 07:31:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644391920000|2022-02-09 07:32:00|3601.9|3595.9|3602.4|3596.4|3602.4|3596.4|3600.6|3594.6|4
1644391970000|2022-02-09 07:32:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1644392020000|2022-02-09 07:33:40|3601.9|3595.9|3599.9|3593.9|3601.9|3595.9|3599.4|3593.4|8
1644392030000|2022-02-09 07:33:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644392040000|2022-02-09 07:34:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1644392050000|2022-02-09 07:34:10|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|3
1644392060000|2022-02-09 07:34:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1644392090000|2022-02-09 07:34:50|3599.1|3593.1|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|3
1644392120000|2022-02-09 07:35:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644392140000|2022-02-09 07:35:40|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3597.6|3591.6|5
1644392160000|2022-02-09 07:36:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644392170000|2022-02-09 07:36:10|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|4
1644392220000|2022-02-09 07:37:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644392230000|2022-02-09 07:37:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|6
1644392290000|2022-02-09 07:38:10|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1644392300000|2022-02-09 07:38:20|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|2
1644392340000|2022-02-09 07:39:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644392360000|2022-02-09 07:39:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644392390000|2022-02-09 07:39:50|3597.9|3591.9|3598.1|3592.1|3598.6|3592.6|3597.9|3591.9|3
1644392400000|2022-02-09 07:40:00|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1644392440000|2022-02-09 07:40:40|3597.4|3591.4|3598.1|3592.1|3598.1|3592.1|3597.4|3591.4|2
1644392450000|2022-02-09 07:40:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|3
1644392490000|2022-02-09 07:41:30|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|4
1644392500000|2022-02-09 07:41:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644392520000|2022-02-09 07:42:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644392530000|2022-02-09 07:42:10|3598.1|3592.1|3597.6|3591.6|3598.1|3592.1|3597.6|3591.6|4
1644392540000|2022-02-09 07:42:20|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1644392560000|2022-02-09 07:42:40|3597.4|3591.4|3598.1|3592.1|3598.1|3592.1|3597.4|3591.4|3
1644392570000|2022-02-09 07:42:50|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|2
1644392590000|2022-02-09 07:43:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644392610000|2022-02-09 07:43:30|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1644392620000|2022-02-09 07:43:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1644392630000|2022-02-09 07:43:50|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1644392670000|2022-02-09 07:44:30|3597.6|3591.6|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|3
1644392700000|2022-02-09 07:45:00|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1644392730000|2022-02-09 07:45:30|3597.1|3591.1|3596.1|3590.1|3597.1|3591.1|3596.1|3590.1|2
1644392740000|2022-02-09 07:45:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644392800000|2022-02-09 07:46:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644392820000|2022-02-09 07:47:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644392830000|2022-02-09 07:47:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644392860000|2022-02-09 07:47:40|3596.4|3590.4|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|2
1644392910000|2022-02-09 07:48:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644392940000|2022-02-09 07:49:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644392980000|2022-02-09 07:49:40|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|3
1644392990000|2022-02-09 07:49:50|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1644393030000|2022-02-09 07:50:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1644393060000|2022-02-09 07:51:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644393080000|2022-02-09 07:51:20|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644393110000|2022-02-09 07:51:50|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1644393140000|2022-02-09 07:52:20|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|4
1644393150000|2022-02-09 07:52:30|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|4
1644393170000|2022-02-09 07:52:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644393190000|2022-02-09 07:53:10|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1644393230000|2022-02-09 07:53:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644393240000|2022-02-09 07:54:00|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1644393260000|2022-02-09 07:54:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644393280000|2022-02-09 07:54:40|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1644393290000|2022-02-09 07:54:50|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1644393300000|2022-02-09 07:55:00|3598.9|3592.9|3599.6|3593.6|3600.1|3594.1|3598.9|3592.9|5
1644393310000|2022-02-09 07:55:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1644393320000|2022-02-09 07:55:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644393330000|2022-02-09 07:55:30|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|2
1644393340000|2022-02-09 07:55:40|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644393360000|2022-02-09 07:56:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644393370000|2022-02-09 07:56:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644393430000|2022-02-09 07:57:10|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|2
1644393480000|2022-02-09 07:58:00|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644393510000|2022-02-09 07:58:30|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644393520000|2022-02-09 07:58:40|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644393530000|2022-02-09 07:58:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644393560000|2022-02-09 07:59:20|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644393580000|2022-02-09 07:59:40|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1644393590000|2022-02-09 07:59:50|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|2
1644393600000|2022-02-09 08:00:00|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|3
1644393610000|2022-02-09 08:00:10|3596.1|3590.1|3597.6|3591.6|3597.6|3591.6|3596.1|3590.1|2
1644393620000|2022-02-09 08:00:20|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1644393630000|2022-02-09 08:00:30|3597.9|3591.9|3599.4|3593.4|3599.4|3593.4|3597.9|3591.9|4
1644393640000|2022-02-09 08:00:40|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|2
1644393650000|2022-02-09 08:00:50|3601|3595|3601.3|3595.3|3602.3|3596.3|3601|3595|7
1644393660000|2022-02-09 08:01:00|3601|3595|3600.3|3594.3|3601|3595|3600|3594|3
1644393670000|2022-02-09 08:01:10|3600.4|3594.4|3600.3|3594.3|3600.4|3594.4|3600.3|3594.3|2
1644393680000|2022-02-09 08:01:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1644393710000|2022-02-09 08:01:50|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|2
1644393720000|2022-02-09 08:02:00|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1644393730000|2022-02-09 08:02:10|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.1|3592.1|5
1644393740000|2022-02-09 08:02:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1644393780000|2022-02-09 08:03:00|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644393790000|2022-02-09 08:03:10|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1644393810000|2022-02-09 08:03:30|3597.4|3591.4|3596.9|3590.9|3597.4|3591.4|3596.9|3590.9|2
1644393830000|2022-02-09 08:03:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644393840000|2022-02-09 08:04:00|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1644393850000|2022-02-09 08:04:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|4
1644393860000|2022-02-09 08:04:20|3596.6|3590.6|3596.3|3590.3|3597.1|3591.1|3596|3590|5
1644393870000|2022-02-09 08:04:30|3596|3590|3595.9|3589.9|3596|3590|3595.9|3589.9|2
1644393930000|2022-02-09 08:05:30|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1644393950000|2022-02-09 08:05:50|3594.6|3588.6|3595.6|3589.6|3595.6|3589.6|3594.6|3588.6|3
1644393970000|2022-02-09 08:06:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|3
1644393980000|2022-02-09 08:06:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644393990000|2022-02-09 08:06:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644394000000|2022-02-09 08:06:40|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1644394010000|2022-02-09 08:06:50|3593.9|3587.9|3594.6|3588.6|3594.6|3588.6|3593.9|3587.9|2
1644394020000|2022-02-09 08:07:00|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1644394030000|2022-02-09 08:07:10|3593.9|3587.9|3593.1|3587.1|3593.9|3587.9|3593.1|3587.1|3
1644394040000|2022-02-09 08:07:20|3592.6|3586.6|3591.9|3585.9|3592.6|3586.6|3591.9|3585.9|4
1644394050000|2022-02-09 08:07:30|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1644394060000|2022-02-09 08:07:40|3591.4|3585.4|3592.6|3586.6|3592.6|3586.6|3591.4|3585.4|3
1644394070000|2022-02-09 08:07:50|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|3
1644394080000|2022-02-09 08:08:00|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1644394090000|2022-02-09 08:08:10|3591.4|3585.4|3592|3586|3592|3586|3591.4|3585.4|2
1644394100000|2022-02-09 08:08:20|3592.3|3586.3|3592.1|3586.1|3592.3|3586.3|3591.8|3585.8|5
1644394120000|2022-02-09 08:08:40|3592.4|3586.4|3593.1|3587.1|3593.4|3587.4|3592.4|3586.4|4
1644394130000|2022-02-09 08:08:50|3593.4|3587.4|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|4
1644394150000|2022-02-09 08:09:10|3593.4|3587.4|3592.4|3586.4|3593.4|3587.4|3592.4|3586.4|4
1644394170000|2022-02-09 08:09:30|3592.6|3586.6|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|2
1644394200000|2022-02-09 08:10:00|3593.6|3587.6|3592.9|3586.9|3593.6|3587.6|3592.9|3586.9|5
1644394210000|2022-02-09 08:10:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|3
1644394220000|2022-02-09 08:10:20|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1644394230000|2022-02-09 08:10:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1644394240000|2022-02-09 08:10:40|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1644394250000|2022-02-09 08:10:50|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|4
1644394260000|2022-02-09 08:11:00|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1644394270000|2022-02-09 08:11:10|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1644394280000|2022-02-09 08:11:20|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1644394290000|2022-02-09 08:11:30|3591.9|3585.9|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|3
1644394300000|2022-02-09 08:11:40|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1644394310000|2022-02-09 08:11:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|3
1644394320000|2022-02-09 08:12:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1644394330000|2022-02-09 08:12:10|3591.4|3585.4|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|2
1644394350000|2022-02-09 08:12:30|3591.9|3585.9|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|2
1644394360000|2022-02-09 08:12:40|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1644394370000|2022-02-09 08:12:50|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1644394380000|2022-02-09 08:13:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1644394400000|2022-02-09 08:13:20|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1644394410000|2022-02-09 08:13:30|3591.9|3585.9|3592.1|3586.1|3592.4|3586.4|3591.6|3585.6|5
1644394420000|2022-02-09 08:13:40|3591.9|3585.9|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|3
1644394450000|2022-02-09 08:14:10|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1644394480000|2022-02-09 08:14:40|3592.6|3586.6|3594.1|3588.1|3594.1|3588.1|3592.6|3586.6|5
1644394490000|2022-02-09 08:14:50|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|2
1644394500000|2022-02-09 08:15:00|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1644394510000|2022-02-09 08:15:10|3593.6|3587.6|3592.1|3586.1|3593.6|3587.6|3592.1|3586.1|6
1644394520000|2022-02-09 08:15:20|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1644394560000|2022-02-09 08:16:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1644394580000|2022-02-09 08:16:20|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1644394590000|2022-02-09 08:16:30|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1644394600000|2022-02-09 08:16:40|3591.9|3585.9|3592.9|3586.9|3592.9|3586.9|3591.9|3585.9|4
1644394610000|2022-02-09 08:16:50|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|3
1644394640000|2022-02-09 08:17:20|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|3
1644394660000|2022-02-09 08:17:40|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1644394710000|2022-02-09 08:18:30|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1644394740000|2022-02-09 08:19:00|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644394770000|2022-02-09 08:19:30|3592.6|3586.6|3593.1|3587.1|3593.4|3587.4|3592.6|3586.6|3
1644394790000|2022-02-09 08:19:50|3592.9|3586.9|3592.4|3586.4|3592.9|3586.9|3592.4|3586.4|3
1644394840000|2022-02-09 08:20:40|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1644394860000|2022-02-09 08:21:00|3592.9|3586.9|3592.1|3586.1|3592.9|3586.9|3592.1|3586.1|3
1644394910000|2022-02-09 08:21:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1644394940000|2022-02-09 08:22:20|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|4
1644394980000|2022-02-09 08:23:00|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1644395000000|2022-02-09 08:23:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1644395040000|2022-02-09 08:24:00|3593.4|3587.4|3596.6|3590.6|3596.6|3590.6|3593.4|3587.4|7
1644395050000|2022-02-09 08:24:10|3596.4|3590.4|3597.9|3591.9|3597.9|3591.9|3596.4|3590.4|4
1644395060000|2022-02-09 08:24:20|3598.1|3592.1|3596.9|3590.9|3598.9|3592.9|3596.9|3590.9|4
1644395070000|2022-02-09 08:24:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644395080000|2022-02-09 08:24:40|3596.4|3590.4|3595.6|3589.6|3596.4|3590.4|3595.4|3589.4|5
1644395100000|2022-02-09 08:25:00|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|4
1644395120000|2022-02-09 08:25:20|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644395130000|2022-02-09 08:25:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644395140000|2022-02-09 08:25:40|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1644395180000|2022-02-09 08:26:20|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644395190000|2022-02-09 08:26:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644395200000|2022-02-09 08:26:40|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|2
1644395260000|2022-02-09 08:27:40|3596.9|3590.9|3598.9|3592.9|3598.9|3592.9|3596.9|3590.9|4
1644395270000|2022-02-09 08:27:50|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|7
1644395280000|2022-02-09 08:28:00|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1644395290000|2022-02-09 08:28:10|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1644395300000|2022-02-09 08:28:20|3598.4|3592.4|3596.9|3590.9|3598.4|3592.4|3596.9|3590.9|2
1644395310000|2022-02-09 08:28:30|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1644395320000|2022-02-09 08:28:40|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1644395330000|2022-02-09 08:28:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644395340000|2022-02-09 08:29:00|3596.6|3590.6|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|3
1644395350000|2022-02-09 08:29:10|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1644395360000|2022-02-09 08:29:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|3
1644395380000|2022-02-09 08:29:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644395390000|2022-02-09 08:29:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|4
1644395410000|2022-02-09 08:30:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644395440000|2022-02-09 08:30:40|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1644395460000|2022-02-09 08:31:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1644395470000|2022-02-09 08:31:10|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|3
1644395490000|2022-02-09 08:31:30|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1644395530000|2022-02-09 08:32:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644395540000|2022-02-09 08:32:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644395590000|2022-02-09 08:33:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644395650000|2022-02-09 08:34:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644395690000|2022-02-09 08:34:50|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1644395700000|2022-02-09 08:35:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644395780000|2022-02-09 08:36:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644395800000|2022-02-09 08:36:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1644395810000|2022-02-09 08:36:50|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1644395820000|2022-02-09 08:37:00|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644395880000|2022-02-09 08:38:00|3597.6|3591.6|3596.1|3590.1|3597.6|3591.6|3596.1|3590.1|2
1644395890000|2022-02-09 08:38:10|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1644395910000|2022-02-09 08:38:30|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1644395930000|2022-02-09 08:38:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644395940000|2022-02-09 08:39:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|3
1644395950000|2022-02-09 08:39:10|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644395960000|2022-02-09 08:39:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644395980000|2022-02-09 08:39:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644396000000|2022-02-09 08:40:00|3596.4|3590.4|3597.9|3591.9|3597.9|3591.9|3596.4|3590.4|4
1644396010000|2022-02-09 08:40:10|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644396020000|2022-02-09 08:40:20|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|2
1644396040000|2022-02-09 08:40:40|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1644396080000|2022-02-09 08:41:20|3597.6|3591.6|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|4
1644396090000|2022-02-09 08:41:30|3596.6|3590.6|3597.9|3591.9|3597.9|3591.9|3596.6|3590.6|5
1644396100000|2022-02-09 08:41:40|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3596.9|3590.9|6
1644396110000|2022-02-09 08:41:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644396120000|2022-02-09 08:42:00|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|2
1644396130000|2022-02-09 08:42:10|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|4
1644396140000|2022-02-09 08:42:20|3597.4|3591.4|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|4
1644396170000|2022-02-09 08:42:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644396190000|2022-02-09 08:43:10|3596.4|3590.4|3596.9|3590.9|3597.1|3591.1|3596.4|3590.4|3
1644396200000|2022-02-09 08:43:20|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|2
1644396210000|2022-02-09 08:43:30|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644396230000|2022-02-09 08:43:50|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|3
1644396240000|2022-02-09 08:44:00|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|3
1644396250000|2022-02-09 08:44:10|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644396260000|2022-02-09 08:44:20|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|2
1644396270000|2022-02-09 08:44:30|3596.4|3590.4|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|2
1644396280000|2022-02-09 08:44:40|3597.6|3591.6|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|2
1644396290000|2022-02-09 08:44:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1644396300000|2022-02-09 08:45:00|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|7
1644396310000|2022-02-09 08:45:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644396320000|2022-02-09 08:45:20|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3596.6|3590.6|6
1644396330000|2022-02-09 08:45:30|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.6|3590.6|2
1644396340000|2022-02-09 08:45:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1644396350000|2022-02-09 08:45:50|3596.1|3590.1|3597.6|3591.6|3597.9|3591.9|3595.9|3589.9|7
1644396370000|2022-02-09 08:46:10|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1644396380000|2022-02-09 08:46:20|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1644396400000|2022-02-09 08:46:40|3597.9|3591.9|3597.1|3591.1|3597.9|3591.9|3597.1|3591.1|2
1644396440000|2022-02-09 08:47:20|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1644396480000|2022-02-09 08:48:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644396510000|2022-02-09 08:48:30|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1644396540000|2022-02-09 08:49:00|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|2
1644396550000|2022-02-09 08:49:10|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1644396560000|2022-02-09 08:49:20|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644396570000|2022-02-09 08:49:30|3598.6|3592.6|3600.9|3594.9|3601.1|3595.1|3598.6|3592.6|4
1644396580000|2022-02-09 08:49:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644396600000|2022-02-09 08:50:00|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|3
1644396610000|2022-02-09 08:50:10|3600.9|3594.9|3601.1|3595.1|3601.6|3595.6|3600.9|3594.9|4
1644396630000|2022-02-09 08:50:30|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1644396640000|2022-02-09 08:50:40|3601.6|3595.6|3602.4|3596.4|3602.6|3596.6|3601.6|3595.6|5
1644396650000|2022-02-09 08:50:50|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644396660000|2022-02-09 08:51:00|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.1|3597.1|3
1644396670000|2022-02-09 08:51:10|3603.1|3597.1|3601.9|3595.9|3603.1|3597.1|3601.9|3595.9|2
1644396680000|2022-02-09 08:51:20|3602.9|3596.9|3603|3597|3603|3597|3602.9|3596.9|2
1644396690000|2022-02-09 08:51:30|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1644396700000|2022-02-09 08:51:40|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|3602.6|3596.6|1
1644396710000|2022-02-09 08:51:50|3602.4|3596.4|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|2
1644396720000|2022-02-09 08:52:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1644396770000|2022-02-09 08:52:50|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3602.3|3596.3|2
1644396780000|2022-02-09 08:53:00|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644396810000|2022-02-09 08:53:30|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|2
1644396840000|2022-02-09 08:54:00|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1644396850000|2022-02-09 08:54:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644396860000|2022-02-09 08:54:20|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1644396930000|2022-02-09 08:55:30|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644396940000|2022-02-09 08:55:40|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644396950000|2022-02-09 08:55:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644396960000|2022-02-09 08:56:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644396980000|2022-02-09 08:56:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1644396990000|2022-02-09 08:56:30|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1644397000000|2022-02-09 08:56:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644397010000|2022-02-09 08:56:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644397030000|2022-02-09 08:57:10|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1644397100000|2022-02-09 08:58:20|3605.6|3599.6|3605.4|3599.4|3605.6|3599.6|3605.4|3599.4|2
1644397120000|2022-02-09 08:58:40|3605.6|3599.6|3606.9|3600.9|3606.9|3600.9|3605.6|3599.6|4
1644397140000|2022-02-09 08:59:00|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1644397150000|2022-02-09 08:59:10|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|4
1644397170000|2022-02-09 08:59:30|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|3
1644397240000|2022-02-09 09:00:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644397250000|2022-02-09 09:00:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644397270000|2022-02-09 09:01:10|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1644397280000|2022-02-09 09:01:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1644397290000|2022-02-09 09:01:30|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644397300000|2022-02-09 09:01:40|3607.1|3601.1|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|3
1644397310000|2022-02-09 09:01:50|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|3
1644397330000|2022-02-09 09:02:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|5
1644397340000|2022-02-09 09:02:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644397370000|2022-02-09 09:02:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644397380000|2022-02-09 09:03:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644397390000|2022-02-09 09:03:10|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1644397400000|2022-02-09 09:03:20|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644397430000|2022-02-09 09:03:50|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3606.6|3600.6|3
1644397460000|2022-02-09 09:04:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1644397470000|2022-02-09 09:04:30|3607.4|3601.4|3606.9|3600.9|3607.6|3601.6|3606.9|3600.9|5
1644397480000|2022-02-09 09:04:40|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644397500000|2022-02-09 09:05:00|3607.1|3601.1|3606.6|3600.6|3607.1|3601.1|3606.6|3600.6|2
1644397560000|2022-02-09 09:06:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644397570000|2022-02-09 09:06:10|3607.1|3601.1|3607.6|3601.6|3607.9|3601.9|3607.1|3601.1|5
1644397600000|2022-02-09 09:06:40|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644397610000|2022-02-09 09:06:50|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644397630000|2022-02-09 09:07:10|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644397640000|2022-02-09 09:07:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644397650000|2022-02-09 09:07:30|3608.6|3602.6|3607.4|3601.4|3608.6|3602.6|3607.4|3601.4|4
1644397670000|2022-02-09 09:07:50|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|2
1644397680000|2022-02-09 09:08:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644397710000|2022-02-09 09:08:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644397720000|2022-02-09 09:08:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644397730000|2022-02-09 09:08:50|3609.1|3603.1|3610.9|3604.9|3610.9|3604.9|3609.1|3603.1|5
1644397760000|2022-02-09 09:09:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644397780000|2022-02-09 09:09:40|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|4
1644397810000|2022-02-09 09:10:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644397820000|2022-02-09 09:10:20|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644397840000|2022-02-09 09:10:40|3611.6|3605.6|3610.1|3604.1|3611.6|3605.6|3610.1|3604.1|3
1644397860000|2022-02-09 09:11:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644397870000|2022-02-09 09:11:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644397890000|2022-02-09 09:11:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644397900000|2022-02-09 09:11:40|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1644397940000|2022-02-09 09:12:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644397970000|2022-02-09 09:12:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644397980000|2022-02-09 09:13:00|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1644397990000|2022-02-09 09:13:10|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644398020000|2022-02-09 09:13:40|3609.6|3603.6|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|5
1644398030000|2022-02-09 09:13:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644398040000|2022-02-09 09:14:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644398060000|2022-02-09 09:14:20|3609.1|3603.1|3606.8|3600.8|3609.1|3603.1|3606.8|3600.8|2
1644398070000|2022-02-09 09:14:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1644398080000|2022-02-09 09:14:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1644398090000|2022-02-09 09:14:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644398110000|2022-02-09 09:15:10|3606.1|3600.1|3605.4|3599.4|3606.1|3600.1|3605.4|3599.4|3
1644398140000|2022-02-09 09:15:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644398150000|2022-02-09 09:15:50|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1644398160000|2022-02-09 09:16:00|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3605.9|3599.9|4
1644398180000|2022-02-09 09:16:20|3606.4|3600.4|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|4
1644398200000|2022-02-09 09:16:40|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1644398280000|2022-02-09 09:18:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644398300000|2022-02-09 09:18:20|3605.4|3599.4|3606.4|3600.4|3606.4|3600.4|3605.4|3599.4|2
1644398370000|2022-02-09 09:19:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644398400000|2022-02-09 09:20:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644398440000|2022-02-09 09:20:40|3606.9|3600.9|3605.1|3599.1|3606.9|3600.9|3605.1|3599.1|6
1644398450000|2022-02-09 09:20:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644398470000|2022-02-09 09:21:10|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|2
1644398490000|2022-02-09 09:21:30|3605.1|3599.1|3605.6|3599.6|3605.6|3599.6|3605.1|3599.1|2
1644398510000|2022-02-09 09:21:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644398520000|2022-02-09 09:22:00|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644398550000|2022-02-09 09:22:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644398560000|2022-02-09 09:22:40|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644398590000|2022-02-09 09:23:10|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644398630000|2022-02-09 09:23:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644398650000|2022-02-09 09:24:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644398660000|2022-02-09 09:24:20|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644398710000|2022-02-09 09:25:10|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644398740000|2022-02-09 09:25:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644398760000|2022-02-09 09:26:00|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1644398800000|2022-02-09 09:26:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644398840000|2022-02-09 09:27:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644398880000|2022-02-09 09:28:00|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1644398890000|2022-02-09 09:28:10|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644398900000|2022-02-09 09:28:20|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644398940000|2022-02-09 09:29:00|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1644398970000|2022-02-09 09:29:30|3607.4|3601.4|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|2
1644399010000|2022-02-09 09:30:10|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1644399060000|2022-02-09 09:31:00|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644399120000|2022-02-09 09:32:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644399150000|2022-02-09 09:32:30|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1644399160000|2022-02-09 09:32:40|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644399170000|2022-02-09 09:32:50|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644399180000|2022-02-09 09:33:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644399250000|2022-02-09 09:34:10|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644399270000|2022-02-09 09:34:30|3605.9|3599.9|3606.4|3600.4|3606.4|3600.4|3605.9|3599.9|2
1644399300000|2022-02-09 09:35:00|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644399310000|2022-02-09 09:35:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644399320000|2022-02-09 09:35:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644399340000|2022-02-09 09:35:40|3606.6|3600.6|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|2
1644399370000|2022-02-09 09:36:10|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|2
1644399380000|2022-02-09 09:36:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644399430000|2022-02-09 09:37:10|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1644399440000|2022-02-09 09:37:20|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|3
1644399450000|2022-02-09 09:37:30|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1644399530000|2022-02-09 09:38:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644399540000|2022-02-09 09:39:00|3606.4|3600.4|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|2
1644399670000|2022-02-09 09:41:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644399710000|2022-02-09 09:41:50|3607.9|3601.9|3608.9|3602.9|3609.9|3603.9|3607.9|3601.9|7
1644399740000|2022-02-09 09:42:20|3609.1|3603.1|3607.6|3601.6|3609.1|3603.1|3607.6|3601.6|4
1644399780000|2022-02-09 09:43:00|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.6|3600.6|3
1644399800000|2022-02-09 09:43:20|3607.6|3601.6|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|3
1644399820000|2022-02-09 09:43:40|3607.9|3601.9|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|2
1644399830000|2022-02-09 09:43:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|3
1644399840000|2022-02-09 09:44:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1644399870000|2022-02-09 09:44:30|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|2
1644399880000|2022-02-09 09:44:40|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644399890000|2022-02-09 09:44:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644399910000|2022-02-09 09:45:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644399920000|2022-02-09 09:45:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644399940000|2022-02-09 09:45:40|3610.9|3604.9|3611.1|3605.1|3611.9|3605.9|3610.9|3604.9|5
1644399990000|2022-02-09 09:46:30|3611.4|3605.4|3610.1|3604.1|3611.4|3605.4|3610.1|3604.1|2
1644400020000|2022-02-09 09:47:00|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1644400120000|2022-02-09 09:48:40|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1644400160000|2022-02-09 09:49:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644400170000|2022-02-09 09:49:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|4
1644400200000|2022-02-09 09:50:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644400210000|2022-02-09 09:50:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644400230000|2022-02-09 09:50:30|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1644400240000|2022-02-09 09:50:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644400250000|2022-02-09 09:50:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1644400270000|2022-02-09 09:51:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644400280000|2022-02-09 09:51:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644400340000|2022-02-09 09:52:20|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|3
1644400390000|2022-02-09 09:53:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644400420000|2022-02-09 09:53:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644400430000|2022-02-09 09:53:50|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.9|3605.9|2
1644400440000|2022-02-09 09:54:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1644400470000|2022-02-09 09:54:30|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1644400480000|2022-02-09 09:54:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644400500000|2022-02-09 09:55:00|3612.4|3606.4|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|3
1644400580000|2022-02-09 09:56:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644400660000|2022-02-09 09:57:40|3614.1|3608.1|3612.6|3606.6|3614.1|3608.1|3612.6|3606.6|6
1644400690000|2022-02-09 09:58:10|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644400710000|2022-02-09 09:58:30|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|4
1644400720000|2022-02-09 09:58:40|3614.9|3608.9|3614.9|3608.9|3615.4|3609.4|3614.4|3608.4|5
1644400740000|2022-02-09 09:59:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1644400750000|2022-02-09 09:59:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644400810000|2022-02-09 10:00:10|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|2
1644400820000|2022-02-09 10:00:20|3614.9|3608.9|3613.9|3607.9|3614.9|3608.9|3613.9|3607.9|2
1644400840000|2022-02-09 10:00:40|3613.6|3607.6|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|2
1644400850000|2022-02-09 10:00:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644400870000|2022-02-09 10:01:10|3613.4|3607.4|3614.4|3608.4|3614.4|3608.4|3613.4|3607.4|4
1644400890000|2022-02-09 10:01:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644400960000|2022-02-09 10:02:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1644400970000|2022-02-09 10:02:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644400990000|2022-02-09 10:03:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644401010000|2022-02-09 10:03:30|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|3
1644401020000|2022-02-09 10:03:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644401080000|2022-02-09 10:04:40|3615.9|3609.9|3615.1|3609.1|3615.9|3609.9|3614.9|3608.9|4
1644401090000|2022-02-09 10:04:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644401120000|2022-02-09 10:05:20|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1644401150000|2022-02-09 10:05:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644401180000|2022-02-09 10:06:20|3616.6|3610.6|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|3
1644401190000|2022-02-09 10:06:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644401220000|2022-02-09 10:07:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644401230000|2022-02-09 10:07:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644401270000|2022-02-09 10:07:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644401280000|2022-02-09 10:08:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1644401310000|2022-02-09 10:08:30|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1644401340000|2022-02-09 10:09:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644401370000|2022-02-09 10:09:30|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|3
1644401470000|2022-02-09 10:11:10|3614.9|3608.9|3613.1|3607.1|3614.9|3608.9|3613.1|3607.1|3
1644401530000|2022-02-09 10:12:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644401590000|2022-02-09 10:13:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1644401600000|2022-02-09 10:13:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644401660000|2022-02-09 10:14:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644401700000|2022-02-09 10:15:00|3613.6|3607.6|3612.4|3606.4|3613.6|3607.6|3612.4|3606.4|4
1644401710000|2022-02-09 10:15:10|3612.6|3606.6|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|3
1644401900000|2022-02-09 10:18:20|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644401950000|2022-02-09 10:19:10|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644401990000|2022-02-09 10:19:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|3
1644402010000|2022-02-09 10:20:10|3614.6|3608.6|3615.9|3609.9|3615.9|3609.9|3614.6|3608.6|2
1644402120000|2022-02-09 10:22:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644402140000|2022-02-09 10:22:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644402180000|2022-02-09 10:23:00|3615.1|3609.1|3612.3|3606.3|3615.1|3609.1|3612.1|3606.1|3
1644402210000|2022-02-09 10:23:30|3612.1|3606.1|3613.3|3607.3|3613.3|3607.3|3612.1|3606.1|3
1644402240000|2022-02-09 10:24:00|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1644402280000|2022-02-09 10:24:40|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|4
1644402340000|2022-02-09 10:25:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644402430000|2022-02-09 10:27:10|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3611.9|3605.9|2
1644402450000|2022-02-09 10:27:30|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1644402470000|2022-02-09 10:27:50|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644402500000|2022-02-09 10:28:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|3
1644402510000|2022-02-09 10:28:30|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|3
1644402540000|2022-02-09 10:29:00|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|2
1644402600000|2022-02-09 10:30:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644402610000|2022-02-09 10:30:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644402640000|2022-02-09 10:30:40|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1644402680000|2022-02-09 10:31:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644402760000|2022-02-09 10:32:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644402780000|2022-02-09 10:33:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1644402830000|2022-02-09 10:33:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644402850000|2022-02-09 10:34:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644402900000|2022-02-09 10:35:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644402920000|2022-02-09 10:35:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644403020000|2022-02-09 10:37:00|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|2
1644403050000|2022-02-09 10:37:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644403080000|2022-02-09 10:38:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644403090000|2022-02-09 10:38:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644403100000|2022-02-09 10:38:20|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1644403120000|2022-02-09 10:38:40|3610.1|3604.1|3612.6|3606.6|3612.6|3606.6|3610.1|3604.1|6
1644403150000|2022-02-09 10:39:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644403180000|2022-02-09 10:39:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644403320000|2022-02-09 10:42:00|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1644403340000|2022-02-09 10:42:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644403350000|2022-02-09 10:42:30|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1644403370000|2022-02-09 10:42:50|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|2
1644403380000|2022-02-09 10:43:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644403410000|2022-02-09 10:43:30|3612.6|3606.6|3610|3604|3612.6|3606.6|3610|3604|2
1644403430000|2022-02-09 10:43:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644403440000|2022-02-09 10:44:00|3610|3604|3609.9|3603.9|3610|3604|3609.9|3603.9|2
1644403570000|2022-02-09 10:46:10|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|2
1644403670000|2022-02-09 10:47:50|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|2
1644403720000|2022-02-09 10:48:40|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644403890000|2022-02-09 10:51:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644403900000|2022-02-09 10:51:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644403910000|2022-02-09 10:51:50|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|2
1644403970000|2022-02-09 10:52:50|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|2
1644404000000|2022-02-09 10:53:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644404020000|2022-02-09 10:53:40|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644404060000|2022-02-09 10:54:20|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|4
1644404330000|2022-02-09 10:58:50|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1644404360000|2022-02-09 10:59:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644404370000|2022-02-09 10:59:30|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|2
1644404410000|2022-02-09 11:00:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644404470000|2022-02-09 11:01:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644404500000|2022-02-09 11:01:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644404510000|2022-02-09 11:01:50|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644404700000|2022-02-09 11:05:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644404780000|2022-02-09 11:06:20|3609.4|3603.4|3610.4|3604.4|3610.6|3604.6|3609.4|3603.4|3
1644404800000|2022-02-09 11:06:40|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644404870000|2022-02-09 11:07:50|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1644404880000|2022-02-09 11:08:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644404900000|2022-02-09 11:08:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644404920000|2022-02-09 11:08:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644404940000|2022-02-09 11:09:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644404950000|2022-02-09 11:09:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644404960000|2022-02-09 11:09:20|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|2
1644404990000|2022-02-09 11:09:50|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644405000000|2022-02-09 11:10:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644405030000|2022-02-09 11:10:30|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|3
1644405060000|2022-02-09 11:11:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644405140000|2022-02-09 11:12:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644405260000|2022-02-09 11:14:20|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644405310000|2022-02-09 11:15:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644405320000|2022-02-09 11:15:20|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.4|3602.4|4
1644405330000|2022-02-09 11:15:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644405400000|2022-02-09 11:16:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644405440000|2022-02-09 11:17:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644405500000|2022-02-09 11:18:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644405530000|2022-02-09 11:18:50|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644405570000|2022-02-09 11:19:30|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1644405590000|2022-02-09 11:19:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644405630000|2022-02-09 11:20:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644405650000|2022-02-09 11:20:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|3
1644405750000|2022-02-09 11:22:30|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1644405760000|2022-02-09 11:22:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644405810000|2022-02-09 11:23:30|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|3605.6|3599.6|1
1644405880000|2022-02-09 11:24:40|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|3
1644405900000|2022-02-09 11:25:00|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|2
1644405930000|2022-02-09 11:25:30|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644405940000|2022-02-09 11:25:40|3605.4|3599.4|3605.9|3599.9|3605.9|3599.9|3605.1|3599.1|3
1644405960000|2022-02-09 11:26:00|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644405970000|2022-02-09 11:26:10|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1644405990000|2022-02-09 11:26:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1644406000000|2022-02-09 11:26:40|3604.9|3598.9|3606.1|3600.1|3606.4|3600.4|3604.9|3598.9|7
1644406010000|2022-02-09 11:26:50|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644406020000|2022-02-09 11:27:00|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644406030000|2022-02-09 11:27:10|3605.6|3599.6|3605.9|3599.9|3606.1|3600.1|3605.4|3599.4|5
1644406160000|2022-02-09 11:29:20|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644406300000|2022-02-09 11:31:40|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644406330000|2022-02-09 11:32:10|3606.1|3600.1|3606.9|3600.9|3606.9|3600.9|3606.1|3600.1|3
1644406350000|2022-02-09 11:32:30|3607.4|3601.4|3608.4|3602.4|3608.4|3602.4|3607.4|3601.4|8
1644406360000|2022-02-09 11:32:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1644406390000|2022-02-09 11:33:10|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|3
1644406400000|2022-02-09 11:33:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644406410000|2022-02-09 11:33:30|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|3
1644406420000|2022-02-09 11:33:40|3609.1|3603.1|3607.6|3601.6|3609.1|3603.1|3607.6|3601.6|2
1644406430000|2022-02-09 11:33:50|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644406440000|2022-02-09 11:34:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644406520000|2022-02-09 11:35:20|3608.6|3602.6|3609.4|3603.4|3609.4|3603.4|3608.6|3602.6|2
1644406530000|2022-02-09 11:35:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|3
1644406540000|2022-02-09 11:35:40|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|2
1644406590000|2022-02-09 11:36:30|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1644406600000|2022-02-09 11:36:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644406610000|2022-02-09 11:36:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644406630000|2022-02-09 11:37:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644406680000|2022-02-09 11:38:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644406690000|2022-02-09 11:38:10|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.4|3603.4|3
1644406700000|2022-02-09 11:38:20|3609.6|3603.6|3610.6|3604.6|3610.6|3604.6|3609.6|3603.6|2
1644406720000|2022-02-09 11:38:40|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644406750000|2022-02-09 11:39:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644406770000|2022-02-09 11:39:30|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|2
1644406790000|2022-02-09 11:39:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1644406820000|2022-02-09 11:40:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|3
1644406870000|2022-02-09 11:41:10|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|2
1644406880000|2022-02-09 11:41:20|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1644406890000|2022-02-09 11:41:30|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644406910000|2022-02-09 11:41:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644406920000|2022-02-09 11:42:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644406940000|2022-02-09 11:42:20|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644406980000|2022-02-09 11:43:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644406990000|2022-02-09 11:43:10|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1644407000000|2022-02-09 11:43:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644407050000|2022-02-09 11:44:10|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1644407060000|2022-02-09 11:44:20|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644407090000|2022-02-09 11:44:50|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|2
1644407100000|2022-02-09 11:45:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644407140000|2022-02-09 11:45:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644407150000|2022-02-09 11:45:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644407160000|2022-02-09 11:46:00|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1644407170000|2022-02-09 11:46:10|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|3
1644407180000|2022-02-09 11:46:20|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.4|3605.4|2
1644407190000|2022-02-09 11:46:30|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|5
1644407200000|2022-02-09 11:46:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|4
1644407220000|2022-02-09 11:47:00|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|3
1644407240000|2022-02-09 11:47:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1644407260000|2022-02-09 11:47:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1644407270000|2022-02-09 11:47:50|3613.1|3607.1|3613.9|3607.9|3613.9|3607.9|3613.1|3607.1|4
1644407280000|2022-02-09 11:48:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644407290000|2022-02-09 11:48:10|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|5
1644407300000|2022-02-09 11:48:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644407310000|2022-02-09 11:48:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644407320000|2022-02-09 11:48:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644407330000|2022-02-09 11:48:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644407360000|2022-02-09 11:49:20|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1644407390000|2022-02-09 11:49:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|3
1644407400000|2022-02-09 11:50:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644407410000|2022-02-09 11:50:10|3613.9|3607.9|3613.1|3607.1|3613.9|3607.9|3613.1|3607.1|3
1644407420000|2022-02-09 11:50:20|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644407430000|2022-02-09 11:50:30|3613.4|3607.4|3614.4|3608.4|3614.4|3608.4|3613.1|3607.1|5
1644407450000|2022-02-09 11:50:50|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.1|3607.1|3
1644407490000|2022-02-09 11:51:30|3613.9|3607.9|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1644407500000|2022-02-09 11:51:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1644407520000|2022-02-09 11:52:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644407540000|2022-02-09 11:52:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1644407560000|2022-02-09 11:52:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1644407580000|2022-02-09 11:53:00|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|3
1644407590000|2022-02-09 11:53:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644407600000|2022-02-09 11:53:20|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1644407610000|2022-02-09 11:53:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644407620000|2022-02-09 11:53:40|3612.6|3606.6|3613.6|3607.6|3613.6|3607.6|3612.6|3606.6|2
1644407630000|2022-02-09 11:53:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644407640000|2022-02-09 11:54:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644407650000|2022-02-09 11:54:10|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1644407680000|2022-02-09 11:54:40|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|3
1644407690000|2022-02-09 11:54:50|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1644407700000|2022-02-09 11:55:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644407710000|2022-02-09 11:55:10|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1644407720000|2022-02-09 11:55:20|3613.6|3607.6|3612.9|3606.9|3613.6|3607.6|3612.9|3606.9|2
1644407730000|2022-02-09 11:55:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644407760000|2022-02-09 11:56:00|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1644407770000|2022-02-09 11:56:10|3615.4|3609.4|3615.6|3609.6|3616.4|3610.4|3615.4|3609.4|6
1644407780000|2022-02-09 11:56:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644407790000|2022-02-09 11:56:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1644407800000|2022-02-09 11:56:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644407830000|2022-02-09 11:57:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644407840000|2022-02-09 11:57:20|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1644407850000|2022-02-09 11:57:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644407860000|2022-02-09 11:57:40|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3614.4|3608.4|4
1644407870000|2022-02-09 11:57:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644407890000|2022-02-09 11:58:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.6|3608.6|4
1644407900000|2022-02-09 11:58:20|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|3
1644407960000|2022-02-09 11:59:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1644407970000|2022-02-09 11:59:30|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644407990000|2022-02-09 11:59:50|3616.4|3610.4|3617.1|3611.1|3617.1|3611.1|3616.4|3610.4|3
1644408000000|2022-02-09 12:00:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1644408010000|2022-02-09 12:00:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644408080000|2022-02-09 12:01:20|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.1|3610.1|4
1644408100000|2022-02-09 12:01:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644408110000|2022-02-09 12:01:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644408180000|2022-02-09 12:03:00|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1644408220000|2022-02-09 12:03:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644408230000|2022-02-09 12:03:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644408240000|2022-02-09 12:04:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644408250000|2022-02-09 12:04:10|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644408270000|2022-02-09 12:04:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1644408290000|2022-02-09 12:04:50|3617.6|3611.6|3618.4|3612.4|3618.9|3612.9|3617.6|3611.6|6
1644408320000|2022-02-09 12:05:20|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|4
1644408340000|2022-02-09 12:05:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1644408360000|2022-02-09 12:06:00|3619.6|3613.6|3621.9|3615.9|3621.9|3615.9|3619.6|3613.6|4
1644408390000|2022-02-09 12:06:30|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|3
1644408400000|2022-02-09 12:06:40|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|2
1644408440000|2022-02-09 12:07:20|3621.1|3615.1|3621.6|3615.6|3621.6|3615.6|3621.1|3615.1|2
1644408450000|2022-02-09 12:07:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1644408460000|2022-02-09 12:07:40|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1644408480000|2022-02-09 12:08:00|3621.4|3615.4|3622.1|3616.1|3622.1|3616.1|3621.4|3615.4|3
1644408490000|2022-02-09 12:08:10|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3620.9|3614.9|3
1644408500000|2022-02-09 12:08:20|3621.4|3615.4|3621.9|3615.9|3621.9|3615.9|3621.4|3615.4|3
1644408510000|2022-02-09 12:08:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644408530000|2022-02-09 12:08:50|3622.1|3616.1|3620.4|3614.4|3622.1|3616.1|3620.4|3614.4|3
1644408540000|2022-02-09 12:09:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|3
1644408550000|2022-02-09 12:09:10|3619.9|3613.9|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|3
1644408560000|2022-02-09 12:09:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644408570000|2022-02-09 12:09:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1644408580000|2022-02-09 12:09:40|3621.6|3615.6|3622.4|3616.4|3622.4|3616.4|3621.6|3615.6|2
1644408590000|2022-02-09 12:09:50|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1644408610000|2022-02-09 12:10:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|3
1644408660000|2022-02-09 12:11:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644408670000|2022-02-09 12:11:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644408680000|2022-02-09 12:11:20|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|2
1644408780000|2022-02-09 12:13:00|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644408790000|2022-02-09 12:13:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644408800000|2022-02-09 12:13:20|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644408830000|2022-02-09 12:13:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1644408840000|2022-02-09 12:14:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1644408880000|2022-02-09 12:14:40|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3621.1|3615.1|2
1644408890000|2022-02-09 12:14:50|3621.4|3615.4|3622.4|3616.4|3622.4|3616.4|3621.4|3615.4|3
1644408900000|2022-02-09 12:15:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1644408910000|2022-02-09 12:15:10|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644408920000|2022-02-09 12:15:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644408930000|2022-02-09 12:15:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644408940000|2022-02-09 12:15:40|3622.4|3616.4|3621.6|3615.6|3622.4|3616.4|3621.6|3615.6|3
1644408950000|2022-02-09 12:15:50|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1644408960000|2022-02-09 12:16:00|3620.4|3614.4|3619.4|3613.4|3620.4|3614.4|3619.4|3613.4|3
1644408970000|2022-02-09 12:16:10|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1644408980000|2022-02-09 12:16:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644409010000|2022-02-09 12:16:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644409020000|2022-02-09 12:17:00|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|2
1644409030000|2022-02-09 12:17:10|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|3
1644409040000|2022-02-09 12:17:20|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1644409060000|2022-02-09 12:17:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644409070000|2022-02-09 12:17:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644409160000|2022-02-09 12:19:20|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|2
1644409260000|2022-02-09 12:21:00|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644409340000|2022-02-09 12:22:20|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644409360000|2022-02-09 12:22:40|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644409390000|2022-02-09 12:23:10|3621.9|3615.9|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|4
1644409400000|2022-02-09 12:23:20|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|2
1644409420000|2022-02-09 12:23:40|3620.6|3614.6|3619.9|3613.9|3620.6|3614.6|3619.9|3613.9|3
1644409430000|2022-02-09 12:23:50|3620.1|3614.1|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|3
1644409450000|2022-02-09 12:24:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644409460000|2022-02-09 12:24:20|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|2
1644409470000|2022-02-09 12:24:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1644409510000|2022-02-09 12:25:10|3620.1|3614.1|3620.4|3614.4|3620.6|3614.6|3620.1|3614.1|4
1644409520000|2022-02-09 12:25:20|3619.6|3613.6|3619.4|3613.4|3619.9|3613.9|3619.1|3613.1|5
1644409560000|2022-02-09 12:26:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644409570000|2022-02-09 12:26:10|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644409580000|2022-02-09 12:26:20|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1644409590000|2022-02-09 12:26:30|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644409670000|2022-02-09 12:27:50|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1644409710000|2022-02-09 12:28:30|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1644409730000|2022-02-09 12:28:50|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1644409790000|2022-02-09 12:29:50|3622.4|3616.4|3621.9|3615.9|3622.4|3616.4|3621.9|3615.9|2
1644409810000|2022-02-09 12:30:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644409870000|2022-02-09 12:31:10|3621.4|3615.4|3620.1|3614.1|3621.4|3615.4|3620.1|3614.1|4
1644409900000|2022-02-09 12:31:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644409910000|2022-02-09 12:31:50|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1644409920000|2022-02-09 12:32:00|3619.6|3613.6|3618.6|3612.6|3619.6|3613.6|3618.6|3612.6|3
1644409930000|2022-02-09 12:32:10|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1644409940000|2022-02-09 12:32:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644409950000|2022-02-09 12:32:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644409980000|2022-02-09 12:33:00|3618.1|3612.1|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1644409990000|2022-02-09 12:33:10|3617.6|3611.6|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|3
1644410000000|2022-02-09 12:33:20|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|2
1644410010000|2022-02-09 12:33:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644410020000|2022-02-09 12:33:40|3618.1|3612.1|3618.6|3612.6|3618.9|3612.9|3617.9|3611.9|4
1644410040000|2022-02-09 12:34:00|3618.1|3612.1|3619.4|3613.4|3619.9|3613.9|3618.1|3612.1|8
1644410050000|2022-02-09 12:34:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644410060000|2022-02-09 12:34:20|3619.9|3613.9|3619.9|3613.9|3620.4|3614.4|3619.6|3613.6|5
1644410070000|2022-02-09 12:34:30|3619.6|3613.6|3618.1|3612.1|3619.6|3613.6|3618.1|3612.1|7
1644410080000|2022-02-09 12:34:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644410090000|2022-02-09 12:34:50|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1644410100000|2022-02-09 12:35:00|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644410110000|2022-02-09 12:35:10|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644410130000|2022-02-09 12:35:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644410150000|2022-02-09 12:35:50|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|3
1644410160000|2022-02-09 12:36:00|3618.1|3612.1|3618.9|3612.9|3618.9|3612.9|3617.9|3611.9|4
1644410170000|2022-02-09 12:36:10|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1644410180000|2022-02-09 12:36:20|3618.4|3612.4|3619.1|3613.1|3619.1|3613.1|3618.4|3612.4|4
1644410200000|2022-02-09 12:36:40|3619.4|3613.4|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|3
1644410220000|2022-02-09 12:37:00|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1644410240000|2022-02-09 12:37:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644410250000|2022-02-09 12:37:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644410260000|2022-02-09 12:37:40|3618.1|3612.1|3619.4|3613.4|3619.4|3613.4|3618.1|3612.1|2
1644410280000|2022-02-09 12:38:00|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644410290000|2022-02-09 12:38:10|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1644410310000|2022-02-09 12:38:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1644410320000|2022-02-09 12:38:40|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1644410330000|2022-02-09 12:38:50|3617.6|3611.6|3619.6|3613.6|3619.6|3613.6|3617.6|3611.6|7
1644410340000|2022-02-09 12:39:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644410350000|2022-02-09 12:39:10|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644410360000|2022-02-09 12:39:20|3618.9|3612.9|3620.1|3614.1|3620.1|3614.1|3618.9|3612.9|3
1644410370000|2022-02-09 12:39:30|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644410380000|2022-02-09 12:39:40|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644410400000|2022-02-09 12:40:00|3620.4|3614.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|3
1644410410000|2022-02-09 12:40:10|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644410420000|2022-02-09 12:40:20|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1644410430000|2022-02-09 12:40:30|3621.4|3615.4|3622.1|3616.1|3622.1|3616.1|3621.4|3615.4|4
1644410450000|2022-02-09 12:40:50|3621.9|3615.9|3620.1|3614.1|3621.9|3615.9|3620.1|3614.1|5
1644410460000|2022-02-09 12:41:00|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644410470000|2022-02-09 12:41:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1644410480000|2022-02-09 12:41:20|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644410490000|2022-02-09 12:41:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644410510000|2022-02-09 12:41:50|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1644410540000|2022-02-09 12:42:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644410560000|2022-02-09 12:42:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644410580000|2022-02-09 12:43:00|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644410590000|2022-02-09 12:43:10|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1644410620000|2022-02-09 12:43:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1644410630000|2022-02-09 12:43:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644410650000|2022-02-09 12:44:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1644410670000|2022-02-09 12:44:30|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644410690000|2022-02-09 12:44:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644410700000|2022-02-09 12:45:00|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3619.6|3613.6|2
1644410740000|2022-02-09 12:45:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|3
1644410750000|2022-02-09 12:45:50|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644410760000|2022-02-09 12:46:00|3619.4|3613.4|3619.6|3613.6|3619.6|3613.6|3619.4|3613.4|2
1644410790000|2022-02-09 12:46:30|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3619.6|3613.6|4
1644410820000|2022-02-09 12:47:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644410830000|2022-02-09 12:47:10|3620.9|3614.9|3622.4|3616.4|3622.4|3616.4|3620.9|3614.9|2
1644410840000|2022-02-09 12:47:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644410850000|2022-02-09 12:47:30|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1644410860000|2022-02-09 12:47:40|3623.9|3617.9|3622.6|3616.6|3623.9|3617.9|3622.6|3616.6|4
1644410870000|2022-02-09 12:47:50|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|2
1644410880000|2022-02-09 12:48:00|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.4|3617.4|3
1644410900000|2022-02-09 12:48:20|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644410910000|2022-02-09 12:48:30|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1644410920000|2022-02-09 12:48:40|3622.4|3616.4|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|3
1644410940000|2022-02-09 12:49:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.6|3615.6|3
1644410950000|2022-02-09 12:49:10|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1644410960000|2022-02-09 12:49:20|3622.4|3616.4|3621.6|3615.6|3622.6|3616.6|3621.6|3615.6|6
1644410970000|2022-02-09 12:49:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1644410980000|2022-02-09 12:49:40|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|4
1644410990000|2022-02-09 12:49:50|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.9|3614.9|4
1644411000000|2022-02-09 12:50:00|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1644411010000|2022-02-09 12:50:10|3620.1|3614.1|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|3
1644411020000|2022-02-09 12:50:20|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1644411030000|2022-02-09 12:50:30|3619.6|3613.6|3620.6|3614.6|3620.9|3614.9|3619.6|3613.6|4
1644411050000|2022-02-09 12:50:50|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644411060000|2022-02-09 12:51:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644411070000|2022-02-09 12:51:10|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1644411080000|2022-02-09 12:51:20|3619.6|3613.6|3620.1|3614.1|3620.1|3614.1|3619.1|3613.1|8
1644411090000|2022-02-09 12:51:30|3620.4|3614.4|3621.1|3615.1|3621.1|3615.1|3620.4|3614.4|4
1644411100000|2022-02-09 12:51:40|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644411110000|2022-02-09 12:51:50|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644411120000|2022-02-09 12:52:00|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|5
1644411130000|2022-02-09 12:52:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644411140000|2022-02-09 12:52:20|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1644411150000|2022-02-09 12:52:30|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|2
1644411160000|2022-02-09 12:52:40|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.6|3616.6|3
1644411170000|2022-02-09 12:52:50|3624.1|3618.1|3626|3620|3626.3|3620.3|3623.6|3617.6|9
1644411180000|2022-02-09 12:53:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1644411190000|2022-02-09 12:53:10|3626.8|3620.8|3627|3621|3627.3|3621.3|3626.8|3620.8|4
1644411200000|2022-02-09 12:53:20|3627.3|3621.3|3627.4|3621.4|3627.4|3621.4|3627.3|3621.3|2
1644411210000|2022-02-09 12:53:30|3627.1|3621.1|3626|3620|3627.1|3621.1|3626|3620|5
1644411220000|2022-02-09 12:53:40|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3624.5|3618.5|6
1644411230000|2022-02-09 12:53:50|3625.8|3619.8|3627.5|3621.5|3627.8|3621.8|3625.8|3619.8|4
1644411240000|2022-02-09 12:54:00|3627.8|3621.8|3629.5|3623.5|3629.5|3623.5|3627.8|3621.8|3
1644411250000|2022-02-09 12:54:10|3629.8|3623.8|3628.3|3622.3|3629.8|3623.8|3627.4|3621.4|8
1644411260000|2022-02-09 12:54:20|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3628.8|3622.8|3
1644411270000|2022-02-09 12:54:30|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629|3623|4
1644411280000|2022-02-09 12:54:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1644411290000|2022-02-09 12:54:50|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|5
1644411300000|2022-02-09 12:55:00|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|3
1644411310000|2022-02-09 12:55:10|3630.6|3624.6|3630.3|3624.3|3630.6|3624.6|3630|3624|3
1644411320000|2022-02-09 12:55:20|3630.5|3624.5|3631.4|3625.4|3631.4|3625.4|3630.5|3624.5|3
1644411330000|2022-02-09 12:55:30|3631|3625|3630.5|3624.5|3631.1|3625.1|3629.8|3623.8|5
1644411340000|2022-02-09 12:55:40|3630.8|3624.8|3631.8|3625.8|3632.1|3626.1|3630.8|3624.8|6
1644411350000|2022-02-09 12:55:50|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644411360000|2022-02-09 12:56:00|3631.5|3625.5|3631.6|3625.6|3631.8|3625.8|3631.5|3625.5|3
1644411400000|2022-02-09 12:56:40|3630.9|3624.9|3630.5|3624.5|3630.9|3624.9|3630.5|3624.5|3
1644411410000|2022-02-09 12:56:50|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644411430000|2022-02-09 12:57:10|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|2
1644411450000|2022-02-09 12:57:30|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644411460000|2022-02-09 12:57:40|3631.4|3625.4|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|4
1644411470000|2022-02-09 12:57:50|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|2
1644411490000|2022-02-09 12:58:10|3631.9|3625.9|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|3
1644411510000|2022-02-09 12:58:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644411520000|2022-02-09 12:58:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644411530000|2022-02-09 12:58:50|3630.6|3624.6|3629.9|3623.9|3630.6|3624.6|3629.9|3623.9|3
1644411540000|2022-02-09 12:59:00|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|3
1644411550000|2022-02-09 12:59:10|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3629.4|3623.4|2
1644411560000|2022-02-09 12:59:20|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1644411570000|2022-02-09 12:59:30|3629.9|3623.9|3629.4|3623.4|3629.9|3623.9|3629.4|3623.4|3
1644411580000|2022-02-09 12:59:40|3629.1|3623.1|3627.9|3621.9|3629.1|3623.1|3627.6|3621.6|5
1644411590000|2022-02-09 12:59:50|3628.1|3622.1|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|2
1644411600000|2022-02-09 13:00:00|3628.4|3622.4|3626.4|3620.4|3629.4|3623.4|3626.4|3620.4|21
1644411610000|2022-02-09 13:00:10|3626.1|3620.1|3631.3|3625.3|3631.5|3625.5|3626.1|3620.1|19
1644411620000|2022-02-09 13:00:20|3631.8|3625.8|3631|3625|3631.9|3625.9|3629.6|3623.6|14
1644411630000|2022-02-09 13:00:30|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.5|3624.5|5
1644411640000|2022-02-09 13:00:40|3630.5|3624.5|3631.4|3625.4|3631.6|3625.6|3630.5|3624.5|8
1644411650000|2022-02-09 13:00:50|3631.1|3625.1|3630.5|3624.5|3631.1|3625.1|3630.1|3624.1|7
1644411660000|2022-02-09 13:01:00|3630.6|3624.6|3629.8|3623.8|3630.6|3624.6|3629.8|3623.8|10
1644411670000|2022-02-09 13:01:10|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630|3624|4
1644411680000|2022-02-09 13:01:20|3630.4|3624.4|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|6
1644411690000|2022-02-09 13:01:30|3630.5|3624.5|3632.1|3626.1|3632.1|3626.1|3630.5|3624.5|8
1644411700000|2022-02-09 13:01:40|3631.8|3625.8|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|7
1644411710000|2022-02-09 13:01:50|3632.3|3626.3|3632.4|3626.4|3632.5|3626.5|3632.3|3626.3|4
1644411720000|2022-02-09 13:02:00|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.1|3625.1|5
1644411730000|2022-02-09 13:02:10|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|4
1644411740000|2022-02-09 13:02:20|3632.1|3626.1|3631.6|3625.6|3632.4|3626.4|3631.4|3625.4|9
1644411750000|2022-02-09 13:02:30|3631.4|3625.4|3630.6|3624.6|3631.4|3625.4|3630.6|3624.6|7
1644411760000|2022-02-09 13:02:40|3630.4|3624.4|3631.4|3625.4|3631.6|3625.6|3630.4|3624.4|8
1644411770000|2022-02-09 13:02:50|3631.6|3625.6|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|4
1644411780000|2022-02-09 13:03:00|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|4
1644411790000|2022-02-09 13:03:10|3631.9|3625.9|3632.4|3626.4|3632.6|3626.6|3631.6|3625.6|11
1644411800000|2022-02-09 13:03:20|3632.6|3626.6|3633.1|3627.1|3635.1|3629.1|3632.6|3626.6|13
1644411810000|2022-02-09 13:03:30|3632.9|3626.9|3635|3629|3635.3|3629.3|3632.9|3626.9|17
1644411820000|2022-02-09 13:03:40|3635.3|3629.3|3635|3629|3636.3|3630.3|3634.8|3628.8|13
1644411830000|2022-02-09 13:03:50|3634.9|3628.9|3633|3627|3634.9|3628.9|3632.8|3626.8|11
1644411840000|2022-02-09 13:04:00|3632.8|3626.8|3634.5|3628.5|3634.6|3628.6|3632.8|3626.8|11
1644411850000|2022-02-09 13:04:10|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634|3628|4
1644411860000|2022-02-09 13:04:20|3634.1|3628.1|3633.5|3627.5|3634.1|3628.1|3633.5|3627.5|3
1644411870000|2022-02-09 13:04:30|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.5|3627.5|5
1644411880000|2022-02-09 13:04:40|3634|3628|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|4
1644411890000|2022-02-09 13:04:50|3633.5|3627.5|3633.9|3627.9|3633.9|3627.9|3633|3627|5
1644411900000|2022-02-09 13:05:00|3633.6|3627.6|3632.8|3626.8|3633.6|3627.6|3632.8|3626.8|6
1644411910000|2022-02-09 13:05:10|3632.6|3626.6|3630.8|3624.8|3633|3627|3630.8|3624.8|18
1644411920000|2022-02-09 13:05:20|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|4
1644411930000|2022-02-09 13:05:30|3630.6|3624.6|3630.3|3624.3|3630.8|3624.8|3630.1|3624.1|5
1644411940000|2022-02-09 13:05:40|3630.1|3624.1|3630.3|3624.3|3630.3|3624.3|3629.9|3623.9|4
1644411950000|2022-02-09 13:05:50|3630.4|3624.4|3631.8|3625.8|3632.3|3626.3|3630.4|3624.4|7
1644411960000|2022-02-09 13:06:00|3632|3626|3633.8|3627.8|3634|3628|3631.6|3625.6|14
1644411970000|2022-02-09 13:06:10|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|4
1644411980000|2022-02-09 13:06:20|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1644411990000|2022-02-09 13:06:30|3634.1|3628.1|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|5
1644412000000|2022-02-09 13:06:40|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3633.4|3627.4|8
1644412010000|2022-02-09 13:06:50|3633.6|3627.6|3632.4|3626.4|3633.6|3627.6|3632.4|3626.4|6
1644412020000|2022-02-09 13:07:00|3632.1|3626.1|3632.9|3626.9|3632.9|3626.9|3632.1|3626.1|3
1644412030000|2022-02-09 13:07:10|3633.1|3627.1|3633.9|3627.9|3634.6|3628.6|3633.1|3627.1|11
1644412040000|2022-02-09 13:07:20|3634.1|3628.1|3633.6|3627.6|3634.1|3628.1|3633.6|3627.6|3
1644412060000|2022-02-09 13:07:40|3633.1|3627.1|3632.6|3626.6|3633.1|3627.1|3631.6|3625.6|9
1644412070000|2022-02-09 13:07:50|3632.9|3626.9|3632.1|3626.1|3632.9|3626.9|3632.1|3626.1|3
1644412080000|2022-02-09 13:08:00|3632.4|3626.4|3631.9|3625.9|3632.6|3626.6|3631.9|3625.9|5
1644412090000|2022-02-09 13:08:10|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|3
1644412100000|2022-02-09 13:08:20|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1644412110000|2022-02-09 13:08:30|3630.6|3624.6|3631.9|3625.9|3631.9|3625.9|3630.6|3624.6|2
1644412120000|2022-02-09 13:08:40|3631.6|3625.6|3630.1|3624.1|3631.9|3625.9|3630.1|3624.1|11
1644412130000|2022-02-09 13:08:50|3630.4|3624.4|3631.1|3625.1|3631.6|3625.6|3630.4|3624.4|11
1644412140000|2022-02-09 13:09:00|3631.4|3625.4|3633.4|3627.4|3633.4|3627.4|3631.4|3625.4|7
1644412150000|2022-02-09 13:09:10|3633.6|3627.6|3634.4|3628.4|3634.4|3628.4|3633.6|3627.6|3
1644412160000|2022-02-09 13:09:20|3634.6|3628.6|3635.1|3629.1|3635.4|3629.4|3634.6|3628.6|3
1644412170000|2022-02-09 13:09:30|3634.9|3628.9|3635.6|3629.6|3635.6|3629.6|3634.9|3628.9|4
1644412180000|2022-02-09 13:09:40|3635.9|3629.9|3635.4|3629.4|3636.1|3630.1|3635.1|3629.1|11
1644412190000|2022-02-09 13:09:50|3635.6|3629.6|3635.1|3629.1|3635.9|3629.9|3635.1|3629.1|5
1644412200000|2022-02-09 13:10:00|3634.6|3628.6|3633.9|3627.9|3634.9|3628.9|3633.9|3627.9|6
1644412210000|2022-02-09 13:10:10|3634.1|3628.1|3634.9|3628.9|3635.4|3629.4|3634.1|3628.1|7
1644412220000|2022-02-09 13:10:20|3635.1|3629.1|3635.1|3629.1|3636.1|3630.1|3635.1|3629.1|9
1644412230000|2022-02-09 13:10:30|3634.9|3628.9|3635.4|3629.4|3635.4|3629.4|3634.6|3628.6|5
1644412240000|2022-02-09 13:10:40|3635.6|3629.6|3636.1|3630.1|3636.4|3630.4|3635.6|3629.6|3
1644412250000|2022-02-09 13:10:50|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1644412260000|2022-02-09 13:11:00|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|4
1644412280000|2022-02-09 13:11:20|3636.1|3630.1|3636.1|3630.1|3636.9|3630.9|3636.1|3630.1|5
1644412290000|2022-02-09 13:11:30|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644412300000|2022-02-09 13:11:40|3636.6|3630.6|3636.4|3630.4|3636.6|3630.6|3636.4|3630.4|2
1644412310000|2022-02-09 13:11:50|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|2
1644412320000|2022-02-09 13:12:00|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|3
1644412330000|2022-02-09 13:12:10|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|1
1644412360000|2022-02-09 13:12:40|3635.4|3629.4|3634.9|3628.9|3635.4|3629.4|3634.6|3628.6|3
1644412390000|2022-02-09 13:13:10|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.9|3627.9|3
1644412400000|2022-02-09 13:13:20|3633.6|3627.6|3633.4|3627.4|3633.9|3627.9|3633.4|3627.4|4
1644412460000|2022-02-09 13:14:20|3633.1|3627.1|3632.4|3626.4|3633.1|3627.1|3632.4|3626.4|5
1644412470000|2022-02-09 13:14:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1644412480000|2022-02-09 13:14:40|3631.9|3625.9|3630.9|3624.9|3631.9|3625.9|3630.9|3624.9|4
1644412490000|2022-02-09 13:14:50|3631.1|3625.1|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|3
1644412500000|2022-02-09 13:15:00|3631.4|3625.4|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|4
1644412510000|2022-02-09 13:15:10|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3631.1|3625.1|2
1644412520000|2022-02-09 13:15:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|1
1644412540000|2022-02-09 13:15:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644412550000|2022-02-09 13:15:50|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|3
1644412560000|2022-02-09 13:16:00|3631.4|3625.4|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|5
1644412570000|2022-02-09 13:16:10|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1644412580000|2022-02-09 13:16:20|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1644412600000|2022-02-09 13:16:40|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1644412610000|2022-02-09 13:16:50|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1644412620000|2022-02-09 13:17:00|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|3
1644412630000|2022-02-09 13:17:10|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|6
1644412640000|2022-02-09 13:17:20|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1644412650000|2022-02-09 13:17:30|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1644412660000|2022-02-09 13:17:40|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.4|3624.4|2
1644412670000|2022-02-09 13:17:50|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|3
1644412680000|2022-02-09 13:18:00|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3629.9|3623.9|4
1644412690000|2022-02-09 13:18:10|3629.9|3623.9|3630.1|3624.1|3630.1|3624.1|3629.9|3623.9|2
1644412720000|2022-02-09 13:18:40|3629.1|3623.1|3629.4|3623.4|3629.4|3623.4|3628.9|3622.9|4
1644412730000|2022-02-09 13:18:50|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.6|3623.6|2
1644412750000|2022-02-09 13:19:10|3630.4|3624.4|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|3
1644412760000|2022-02-09 13:19:20|3630.1|3624.1|3629.9|3623.9|3630.1|3624.1|3629.4|3623.4|5
1644412770000|2022-02-09 13:19:30|3629.6|3623.6|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|3
1644412790000|2022-02-09 13:19:50|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|5
1644412800000|2022-02-09 13:20:00|3628.1|3622.1|3628.6|3622.6|3629.1|3623.1|3627.9|3621.9|8
1644412810000|2022-02-09 13:20:10|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|8
1644412820000|2022-02-09 13:20:20|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|4
1644412830000|2022-02-09 13:20:30|3629.4|3623.4|3631.6|3625.6|3631.6|3625.6|3629.1|3623.1|8
1644412840000|2022-02-09 13:20:40|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1644412850000|2022-02-09 13:20:50|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|1
1644412860000|2022-02-09 13:21:00|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|2
1644412870000|2022-02-09 13:21:10|3631.9|3625.9|3633.5|3627.5|3633.5|3627.5|3631.4|3625.4|6
1644412880000|2022-02-09 13:21:20|3633.4|3627.4|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|4
1644412890000|2022-02-09 13:21:30|3634.9|3628.9|3635.1|3629.1|3635.1|3629.1|3634.9|3628.9|2
1644412900000|2022-02-09 13:21:40|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644412910000|2022-02-09 13:21:50|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1644412920000|2022-02-09 13:22:00|3635.9|3629.9|3637.6|3631.6|3638.1|3632.1|3635.9|3629.9|10
1644412930000|2022-02-09 13:22:10|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1644412940000|2022-02-09 13:22:20|3638.6|3632.6|3640.4|3634.4|3640.4|3634.4|3638.6|3632.6|8
1644412950000|2022-02-09 13:22:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644412970000|2022-02-09 13:22:50|3640.9|3634.9|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|3
1644412980000|2022-02-09 13:23:00|3641.4|3635.4|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|3
1644412990000|2022-02-09 13:23:10|3640.6|3634.6|3641.9|3635.9|3641.9|3635.9|3640.6|3634.6|7
1644413000000|2022-02-09 13:23:20|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.4|3635.4|5
1644413010000|2022-02-09 13:23:30|3641.9|3635.9|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|3
1644413020000|2022-02-09 13:23:40|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|2
1644413030000|2022-02-09 13:23:50|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|4
1644413040000|2022-02-09 13:24:00|3642.6|3636.6|3643.6|3637.6|3643.9|3637.9|3642.6|3636.6|9
1644413050000|2022-02-09 13:24:10|3643.4|3637.4|3641.9|3635.9|3643.4|3637.4|3641.9|3635.9|6
1644413060000|2022-02-09 13:24:20|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|5
1644413070000|2022-02-09 13:24:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.6|3635.6|3
1644413080000|2022-02-09 13:24:40|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|3
1644413090000|2022-02-09 13:24:50|3642.6|3636.6|3645.9|3639.9|3646.1|3640.1|3642.6|3636.6|14
1644413100000|2022-02-09 13:25:00|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.6|3638.6|9
1644413110000|2022-02-09 13:25:10|3644.6|3638.6|3646.9|3640.9|3646.9|3640.9|3644.6|3638.6|8
1644413120000|2022-02-09 13:25:20|3647.1|3641.1|3646.9|3640.9|3647.6|3641.6|3646.4|3640.4|9
1644413130000|2022-02-09 13:25:30|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|3
1644413140000|2022-02-09 13:25:40|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3645.9|3639.9|9
1644413150000|2022-02-09 13:25:50|3646.9|3640.9|3645.9|3639.9|3646.9|3640.9|3645.6|3639.6|4
1644413160000|2022-02-09 13:26:00|3646.1|3640.1|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|4
1644413170000|2022-02-09 13:26:10|3646.1|3640.1|3646.9|3640.9|3646.9|3640.9|3646.1|3640.1|4
1644413180000|2022-02-09 13:26:20|3646.6|3640.6|3645.6|3639.6|3646.6|3640.6|3645.6|3639.6|6
1644413190000|2022-02-09 13:26:30|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.9|3639.9|4
1644413200000|2022-02-09 13:26:40|3646.4|3640.4|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|3
1644413210000|2022-02-09 13:26:50|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|4
1644413220000|2022-02-09 13:27:00|3646.6|3640.6|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|5
1644413230000|2022-02-09 13:27:10|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.6|3639.6|4
1644413240000|2022-02-09 13:27:20|3645.6|3639.6|3646.1|3640.1|3646.6|3640.6|3645.1|3639.1|8
1644413250000|2022-02-09 13:27:30|3645.9|3639.9|3645.6|3639.6|3646.4|3640.4|3645.4|3639.4|7
1644413260000|2022-02-09 13:27:40|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|3
1644413280000|2022-02-09 13:28:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644413290000|2022-02-09 13:28:10|3646.4|3640.4|3644.4|3638.4|3646.4|3640.4|3644.4|3638.4|11
1644413300000|2022-02-09 13:28:20|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|6
1644413310000|2022-02-09 13:28:30|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3641.4|3635.4|12
1644413320000|2022-02-09 13:28:40|3642.6|3636.6|3641.4|3635.4|3642.6|3636.6|3641.4|3635.4|6
1644413330000|2022-02-09 13:28:50|3641.6|3635.6|3641.6|3635.6|3641.9|3635.9|3641.1|3635.1|6
1644413340000|2022-02-09 13:29:00|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.4|3635.4|3
1644413350000|2022-02-09 13:29:10|3641.9|3635.9|3641.6|3635.6|3642.9|3636.9|3641.6|3635.6|7
1644413360000|2022-02-09 13:29:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|7
1644413380000|2022-02-09 13:29:40|3642.1|3636.1|3644.1|3638.1|3644.3|3638.3|3642.1|3636.1|9
1644413390000|2022-02-09 13:29:50|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3644.1|3638.1|7
1644413400000|2022-02-09 13:30:00|3645.8|3639.8|3646.1|3640.1|3646.1|3640.1|3645.4|3639.4|6
1644413410000|2022-02-09 13:30:10|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1644413420000|2022-02-09 13:30:20|3646.1|3640.1|3646.6|3640.6|3647.1|3641.1|3645.9|3639.9|7
1644413440000|2022-02-09 13:30:40|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|6
1644413450000|2022-02-09 13:30:50|3646.9|3640.9|3645.6|3639.6|3646.9|3640.9|3645.6|3639.6|8
1644413460000|2022-02-09 13:31:00|3645.9|3639.9|3646.1|3640.1|3646.4|3640.4|3645.6|3639.6|6
1644413470000|2022-02-09 13:31:10|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644413480000|2022-02-09 13:31:20|3645.9|3639.9|3646.4|3640.4|3646.6|3640.6|3645.9|3639.9|5
1644413490000|2022-02-09 13:31:30|3646.6|3640.6|3648.1|3642.1|3648.1|3642.1|3646.6|3640.6|8
1644413500000|2022-02-09 13:31:40|3648.4|3642.4|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|3
1644413510000|2022-02-09 13:31:50|3648.1|3642.1|3647.9|3641.9|3648.6|3642.6|3647.9|3641.9|12
1644413520000|2022-02-09 13:32:00|3648.1|3642.1|3648.4|3642.4|3648.6|3642.6|3647.9|3641.9|8
1644413530000|2022-02-09 13:32:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|5
1644413540000|2022-02-09 13:32:20|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.1|3641.1|14
1644413550000|2022-02-09 13:32:30|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.6|3639.6|14
1644413560000|2022-02-09 13:32:40|3646.4|3640.4|3645.9|3639.9|3646.6|3640.6|3645.6|3639.6|15
1644413570000|2022-02-09 13:32:50|3646.1|3640.1|3645.9|3639.9|3646.4|3640.4|3645.6|3639.6|5
1644413580000|2022-02-09 13:33:00|3645.6|3639.6|3645.4|3639.4|3646.4|3640.4|3645.1|3639.1|9
1644413590000|2022-02-09 13:33:10|3645.6|3639.6|3643.1|3637.1|3645.6|3639.6|3643.1|3637.1|7
1644413600000|2022-02-09 13:33:20|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|4
1644413610000|2022-02-09 13:33:30|3642.1|3636.1|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|6
1644413620000|2022-02-09 13:33:40|3641.9|3635.9|3643|3637|3643|3637|3641.1|3635.1|10
1644413630000|2022-02-09 13:33:50|3642.9|3636.9|3645.1|3639.1|3645.1|3639.1|3642.9|3636.9|9
1644413640000|2022-02-09 13:34:00|3645.4|3639.4|3644.6|3638.6|3646.1|3640.1|3644.6|3638.6|13
1644413650000|2022-02-09 13:34:10|3643.6|3637.6|3642.3|3636.3|3643.8|3637.8|3642.3|3636.3|6
1644413660000|2022-02-09 13:34:20|3642.4|3636.4|3639.4|3633.4|3642.9|3636.9|3639.4|3633.4|11
1644413670000|2022-02-09 13:34:30|3639.6|3633.6|3640.1|3634.1|3640.4|3634.4|3639.6|3633.6|5
1644413680000|2022-02-09 13:34:40|3640|3634|3640.9|3634.9|3640.9|3634.9|3640|3634|4
1644413690000|2022-02-09 13:34:50|3640.4|3634.4|3640.3|3634.3|3640.5|3634.5|3639.9|3633.9|13
1644413700000|2022-02-09 13:35:00|3640.1|3634.1|3639.1|3633.1|3640.4|3634.4|3639.1|3633.1|7
1644413710000|2022-02-09 13:35:10|3638.9|3632.9|3640.1|3634.1|3640.1|3634.1|3638.6|3632.6|6
1644413720000|2022-02-09 13:35:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644413730000|2022-02-09 13:35:30|3639.9|3633.9|3641.6|3635.6|3641.6|3635.6|3639.6|3633.6|4
1644413740000|2022-02-09 13:35:40|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644413750000|2022-02-09 13:35:50|3641.6|3635.6|3642.9|3636.9|3642.9|3636.9|3641.6|3635.6|8
1644413760000|2022-02-09 13:36:00|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|4
1644413770000|2022-02-09 13:36:10|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644413780000|2022-02-09 13:36:20|3642.4|3636.4|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|2
1644413790000|2022-02-09 13:36:30|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|4
1644413800000|2022-02-09 13:36:40|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1644413810000|2022-02-09 13:36:50|3641.6|3635.6|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1644413820000|2022-02-09 13:37:00|3641.4|3635.4|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|3
1644413830000|2022-02-09 13:37:10|3641.6|3635.6|3640.9|3634.9|3641.9|3635.9|3640.9|3634.9|5
1644413840000|2022-02-09 13:37:20|3640.6|3634.6|3640.6|3634.6|3641.1|3635.1|3640.4|3634.4|11
1644413860000|2022-02-09 13:37:40|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3640.9|3634.9|3
1644413880000|2022-02-09 13:38:00|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644413890000|2022-02-09 13:38:10|3640.9|3634.9|3641.4|3635.4|3642.1|3636.1|3640.9|3634.9|7
1644413900000|2022-02-09 13:38:20|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.6|3634.6|6
1644413910000|2022-02-09 13:38:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644413920000|2022-02-09 13:38:40|3640.9|3634.9|3639.9|3633.9|3641.1|3635.1|3639.9|3633.9|6
1644413940000|2022-02-09 13:39:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644413950000|2022-02-09 13:39:10|3639.9|3633.9|3639.4|3633.4|3639.9|3633.9|3639.1|3633.1|5
1644413960000|2022-02-09 13:39:20|3638.9|3632.9|3638.1|3632.1|3638.9|3632.9|3638.1|3632.1|3
1644413970000|2022-02-09 13:39:30|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|3
1644413980000|2022-02-09 13:39:40|3637.9|3631.9|3637.1|3631.1|3637.9|3631.9|3637.1|3631.1|4
1644413990000|2022-02-09 13:39:50|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.6|3630.6|5
1644414000000|2022-02-09 13:40:00|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.9|3630.9|4
1644414020000|2022-02-09 13:40:20|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|5
1644414030000|2022-02-09 13:40:30|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|2
1644414040000|2022-02-09 13:40:40|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3636.9|3630.9|2
1644414050000|2022-02-09 13:40:50|3637.9|3631.9|3638.6|3632.6|3638.6|3632.6|3637.9|3631.9|3
1644414060000|2022-02-09 13:41:00|3638.4|3632.4|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|5
1644414070000|2022-02-09 13:41:10|3637.6|3631.6|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|2
1644414080000|2022-02-09 13:41:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1644414090000|2022-02-09 13:41:30|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3636.9|3630.9|3
1644414100000|2022-02-09 13:41:40|3636.9|3630.9|3637.6|3631.6|3637.6|3631.6|3636.9|3630.9|4
1644414110000|2022-02-09 13:41:50|3637.4|3631.4|3637.6|3631.6|3638.4|3632.4|3637.4|3631.4|7
1644414120000|2022-02-09 13:42:00|3637.4|3631.4|3637.6|3631.6|3637.6|3631.6|3637.4|3631.4|2
1644414130000|2022-02-09 13:42:10|3637.9|3631.9|3638.1|3632.1|3638.1|3632.1|3637.9|3631.9|2
1644414140000|2022-02-09 13:42:20|3638.4|3632.4|3639.9|3633.9|3640.1|3634.1|3638.4|3632.4|7
1644414150000|2022-02-09 13:42:30|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.4|3633.4|3
1644414170000|2022-02-09 13:42:50|3639.9|3633.9|3639.6|3633.6|3640.1|3634.1|3639.4|3633.4|6
1644414180000|2022-02-09 13:43:00|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|5
1644414190000|2022-02-09 13:43:10|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644414200000|2022-02-09 13:43:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644414210000|2022-02-09 13:43:30|3638.6|3632.6|3638.9|3632.9|3638.9|3632.9|3637.4|3631.4|9
1644414220000|2022-02-09 13:43:40|3639.1|3633.1|3639.6|3633.6|3640.4|3634.4|3639.1|3633.1|5
1644414230000|2022-02-09 13:43:50|3639.4|3633.4|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|5
1644414240000|2022-02-09 13:44:00|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3638.6|3632.6|4
1644414250000|2022-02-09 13:44:10|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1644414260000|2022-02-09 13:44:20|3639.6|3633.6|3639.9|3633.9|3640.4|3634.4|3639.6|3633.6|4
1644414270000|2022-02-09 13:44:30|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.6|3633.6|3
1644414280000|2022-02-09 13:44:40|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644414290000|2022-02-09 13:44:50|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|3
1644414300000|2022-02-09 13:45:00|3640.9|3634.9|3640.1|3634.1|3640.9|3634.9|3640.1|3634.1|4
1644414310000|2022-02-09 13:45:10|3640.4|3634.4|3639.9|3633.9|3640.9|3634.9|3639.9|3633.9|6
1644414320000|2022-02-09 13:45:20|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644414330000|2022-02-09 13:45:30|3640.1|3634.1|3639.9|3633.9|3640.6|3634.6|3639.9|3633.9|6
1644414340000|2022-02-09 13:45:40|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3640.1|3634.1|3
1644414350000|2022-02-09 13:45:50|3640.6|3634.6|3641.4|3635.4|3641.4|3635.4|3640.6|3634.6|4
1644414360000|2022-02-09 13:46:00|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3639.1|3633.1|9
1644414370000|2022-02-09 13:46:10|3640.4|3634.4|3639.6|3633.6|3640.4|3634.4|3639.6|3633.6|3
1644414380000|2022-02-09 13:46:20|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644414390000|2022-02-09 13:46:30|3639.4|3633.4|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|4
1644414410000|2022-02-09 13:46:50|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|5
1644414420000|2022-02-09 13:47:00|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1644414430000|2022-02-09 13:47:10|3639.9|3633.9|3640.6|3634.6|3640.6|3634.6|3639.9|3633.9|3
1644414440000|2022-02-09 13:47:20|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644414450000|2022-02-09 13:47:30|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|4
1644414460000|2022-02-09 13:47:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.1|3634.1|4
1644414470000|2022-02-09 13:47:50|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1644414480000|2022-02-09 13:48:00|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.6|3634.6|4
1644414500000|2022-02-09 13:48:20|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|3
1644414510000|2022-02-09 13:48:30|3640.4|3634.4|3639.4|3633.4|3640.4|3634.4|3639.1|3633.1|5
1644414520000|2022-02-09 13:48:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644414530000|2022-02-09 13:48:50|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1644414540000|2022-02-09 13:49:00|3639.4|3633.4|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|4
1644414560000|2022-02-09 13:49:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644414570000|2022-02-09 13:49:30|3638.4|3632.4|3638.6|3632.6|3638.9|3632.9|3638.4|3632.4|3
1644414580000|2022-02-09 13:49:40|3638.9|3632.9|3639.6|3633.6|3639.6|3633.6|3638.9|3632.9|3
1644414590000|2022-02-09 13:49:50|3639.4|3633.4|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|4
1644414600000|2022-02-09 13:50:00|3639.9|3633.9|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|4
1644414620000|2022-02-09 13:50:20|3639.9|3633.9|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|4
1644414640000|2022-02-09 13:50:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644414650000|2022-02-09 13:50:50|3639.1|3633.1|3638.4|3632.4|3639.1|3633.1|3638.4|3632.4|4
1644414660000|2022-02-09 13:51:00|3638.6|3632.6|3638.9|3632.9|3639.1|3633.1|3638.6|3632.6|4
1644414670000|2022-02-09 13:51:10|3639.1|3633.1|3639.6|3633.6|3640.1|3634.1|3639.1|3633.1|6
1644414680000|2022-02-09 13:51:20|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3639.1|3633.1|5
1644414690000|2022-02-09 13:51:30|3639.9|3633.9|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|6
1644414700000|2022-02-09 13:51:40|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|3
1644414710000|2022-02-09 13:51:50|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|5
1644414720000|2022-02-09 13:52:00|3640.9|3634.9|3641.1|3635.1|3641.6|3635.6|3640.6|3634.6|6
1644414730000|2022-02-09 13:52:10|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644414740000|2022-02-09 13:52:20|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644414750000|2022-02-09 13:52:30|3641.4|3635.4|3640.4|3634.4|3641.4|3635.4|3640.4|3634.4|3
1644414760000|2022-02-09 13:52:40|3639.9|3633.9|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|4
1644414770000|2022-02-09 13:52:50|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1644414790000|2022-02-09 13:53:10|3639.1|3633.1|3639.6|3633.6|3639.9|3633.9|3639.1|3633.1|5
1644414800000|2022-02-09 13:53:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644414810000|2022-02-09 13:53:30|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644414820000|2022-02-09 13:53:40|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644414830000|2022-02-09 13:53:50|3639.1|3633.1|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|4
1644414840000|2022-02-09 13:54:00|3639.6|3633.6|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|6
1644414850000|2022-02-09 13:54:10|3638.9|3632.9|3639.6|3633.6|3639.9|3633.9|3638.9|3632.9|6
1644414860000|2022-02-09 13:54:20|3639.9|3633.9|3642.1|3636.1|3642.9|3636.9|3639.9|3633.9|11
1644414870000|2022-02-09 13:54:30|3641.9|3635.9|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|5
1644414900000|2022-02-09 13:55:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|3
1644414910000|2022-02-09 13:55:10|3641.1|3635.1|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|4
1644414920000|2022-02-09 13:55:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644414940000|2022-02-09 13:55:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644414950000|2022-02-09 13:55:50|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644414960000|2022-02-09 13:56:00|3643.1|3637.1|3644.6|3638.6|3644.6|3638.6|3643.1|3637.1|5
1644414970000|2022-02-09 13:56:10|3644.1|3638.1|3643.1|3637.1|3644.1|3638.1|3643.1|3637.1|3
1644414980000|2022-02-09 13:56:20|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1644414990000|2022-02-09 13:56:30|3642.6|3636.6|3643.9|3637.9|3643.9|3637.9|3642.6|3636.6|5
1644415000000|2022-02-09 13:56:40|3643.4|3637.4|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|3
1644415020000|2022-02-09 13:57:00|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644415030000|2022-02-09 13:57:10|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3641.4|3635.4|9
1644415040000|2022-02-09 13:57:20|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.4|3635.4|8
1644415050000|2022-02-09 13:57:30|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|6
1644415070000|2022-02-09 13:57:50|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1644415080000|2022-02-09 13:58:00|3642.6|3636.6|3644.1|3638.1|3644.1|3638.1|3642.6|3636.6|6
1644415090000|2022-02-09 13:58:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644415100000|2022-02-09 13:58:20|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.1|3638.1|3
1644415110000|2022-02-09 13:58:30|3643.6|3637.6|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|4
1644415130000|2022-02-09 13:58:50|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1644415140000|2022-02-09 13:59:00|3642.9|3636.9|3640.9|3634.9|3642.9|3636.9|3640.9|3634.9|7
1644415150000|2022-02-09 13:59:10|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|4
1644415160000|2022-02-09 13:59:20|3642.1|3636.1|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|2
1644415170000|2022-02-09 13:59:30|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1644415180000|2022-02-09 13:59:40|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.1|3635.1|6
1644415190000|2022-02-09 13:59:50|3640.9|3634.9|3641.1|3635.1|3641.4|3635.4|3640.9|3634.9|4
1644415200000|2022-02-09 14:00:00|3640.9|3634.9|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|3
1644415210000|2022-02-09 14:00:10|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|3
1644415240000|2022-02-09 14:00:40|3641.4|3635.4|3640.6|3634.6|3641.4|3635.4|3640.4|3634.4|3
1644415250000|2022-02-09 14:00:50|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644415260000|2022-02-09 14:01:00|3640.1|3634.1|3640.9|3634.9|3640.9|3634.9|3640.1|3634.1|3
1644415270000|2022-02-09 14:01:10|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644415280000|2022-02-09 14:01:20|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644415290000|2022-02-09 14:01:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644415300000|2022-02-09 14:01:40|3641.6|3635.6|3640.6|3634.6|3641.9|3635.9|3640.6|3634.6|7
1644415310000|2022-02-09 14:01:50|3640.9|3634.9|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|10
1644415320000|2022-02-09 14:02:00|3640.4|3634.4|3641.9|3635.9|3641.9|3635.9|3640.4|3634.4|5
1644415330000|2022-02-09 14:02:10|3641.1|3635.1|3641.6|3635.6|3642.4|3636.4|3641.1|3635.1|4
1644415340000|2022-02-09 14:02:20|3642.1|3636.1|3640.9|3634.9|3642.1|3636.1|3640.9|3634.9|6
1644415350000|2022-02-09 14:02:30|3640.6|3634.6|3640.6|3634.6|3641.4|3635.4|3640.4|3634.4|5
1644415360000|2022-02-09 14:02:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644415370000|2022-02-09 14:02:50|3640.6|3634.6|3641.9|3635.9|3641.9|3635.9|3640.6|3634.6|7
1644415390000|2022-02-09 14:03:10|3641.6|3635.6|3640.6|3634.6|3641.6|3635.6|3640.6|3634.6|6
1644415400000|2022-02-09 14:03:20|3640.9|3634.9|3640.9|3634.9|3641.9|3635.9|3640.6|3634.6|5
1644415410000|2022-02-09 14:03:30|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1644415420000|2022-02-09 14:03:40|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.4|3634.4|7
1644415430000|2022-02-09 14:03:50|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3639.9|3633.9|8
1644415440000|2022-02-09 14:04:00|3640.4|3634.4|3641.6|3635.6|3641.6|3635.6|3640.4|3634.4|5
1644415450000|2022-02-09 14:04:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644415460000|2022-02-09 14:04:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1644415470000|2022-02-09 14:04:30|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|4
1644415480000|2022-02-09 14:04:40|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|4
1644415500000|2022-02-09 14:05:00|3641.9|3635.9|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|3
1644415510000|2022-02-09 14:05:10|3642.4|3636.4|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|4
1644415520000|2022-02-09 14:05:20|3641.9|3635.9|3641.9|3635.9|3642.6|3636.6|3641.6|3635.6|6
1644415530000|2022-02-09 14:05:30|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1644415550000|2022-02-09 14:05:50|3642.6|3636.6|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|3
1644415560000|2022-02-09 14:06:00|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1644415580000|2022-02-09 14:06:20|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1644415590000|2022-02-09 14:06:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644415610000|2022-02-09 14:06:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644415620000|2022-02-09 14:07:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644415660000|2022-02-09 14:07:40|3644.6|3638.6|3645.9|3639.9|3645.9|3639.9|3644.6|3638.6|6
1644415670000|2022-02-09 14:07:50|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|3
1644415690000|2022-02-09 14:08:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644415710000|2022-02-09 14:08:30|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1644415720000|2022-02-09 14:08:40|3645.1|3639.1|3646.4|3640.4|3646.4|3640.4|3644.4|3638.4|9
1644415730000|2022-02-09 14:08:50|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1644415740000|2022-02-09 14:09:00|3645.6|3639.6|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|2
1644415750000|2022-02-09 14:09:10|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|2
1644415760000|2022-02-09 14:09:20|3646.6|3640.6|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|2
1644415770000|2022-02-09 14:09:30|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644415780000|2022-02-09 14:09:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644415800000|2022-02-09 14:10:00|3645.4|3639.4|3643.9|3637.9|3645.4|3639.4|3643.9|3637.9|4
1644415810000|2022-02-09 14:10:10|3643.6|3637.6|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|5
1644415820000|2022-02-09 14:10:20|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|3
1644415830000|2022-02-09 14:10:30|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3641.1|3635.1|11
1644415840000|2022-02-09 14:10:40|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1644415850000|2022-02-09 14:10:50|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1644415870000|2022-02-09 14:11:10|3643.1|3637.1|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|2
1644415890000|2022-02-09 14:11:30|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.4|3635.4|4
1644415900000|2022-02-09 14:11:40|3641.4|3635.4|3641.1|3635.1|3642.1|3636.1|3641.1|3635.1|6
1644415910000|2022-02-09 14:11:50|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644415920000|2022-02-09 14:12:00|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|3
1644415950000|2022-02-09 14:12:30|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644415960000|2022-02-09 14:12:40|3640.9|3634.9|3641.1|3635.1|3641.6|3635.6|3640.9|3634.9|6
1644415970000|2022-02-09 14:12:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644415980000|2022-02-09 14:13:00|3641.1|3635.1|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|4
1644415990000|2022-02-09 14:13:10|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644416010000|2022-02-09 14:13:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644416020000|2022-02-09 14:13:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644416030000|2022-02-09 14:13:50|3642.1|3636.1|3642.9|3636.9|3642.9|3636.9|3642.1|3636.1|2
1644416040000|2022-02-09 14:14:00|3643.1|3637.1|3643.4|3637.4|3643.6|3637.6|3643.1|3637.1|4
1644416050000|2022-02-09 14:14:10|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3641.6|3635.6|6
1644416060000|2022-02-09 14:14:20|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644416070000|2022-02-09 14:14:30|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644416080000|2022-02-09 14:14:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644416100000|2022-02-09 14:15:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644416110000|2022-02-09 14:15:10|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1644416150000|2022-02-09 14:15:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644416180000|2022-02-09 14:16:20|3641.4|3635.4|3643.1|3637.1|3643.1|3637.1|3641.4|3635.4|3
1644416190000|2022-02-09 14:16:30|3643.4|3637.4|3644.1|3638.1|3644.4|3638.4|3643.4|3637.4|4
1644416210000|2022-02-09 14:16:50|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|3
1644416220000|2022-02-09 14:17:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644416230000|2022-02-09 14:17:10|3645.6|3639.6|3645.9|3639.9|3646.4|3640.4|3645.6|3639.6|5
1644416240000|2022-02-09 14:17:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644416250000|2022-02-09 14:17:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644416260000|2022-02-09 14:17:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644416280000|2022-02-09 14:18:00|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.6|3638.6|4
1644416290000|2022-02-09 14:18:10|3645.6|3639.6|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|3
1644416300000|2022-02-09 14:18:20|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1644416310000|2022-02-09 14:18:30|3644.9|3638.9|3644.1|3638.1|3644.9|3638.9|3644.1|3638.1|4
1644416340000|2022-02-09 14:19:00|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1644416350000|2022-02-09 14:19:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644416370000|2022-02-09 14:19:30|3644.6|3638.6|3643.9|3637.9|3644.6|3638.6|3643.9|3637.9|3
1644416380000|2022-02-09 14:19:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644416410000|2022-02-09 14:20:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644416420000|2022-02-09 14:20:20|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1644416430000|2022-02-09 14:20:30|3645.9|3639.9|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|4
1644416460000|2022-02-09 14:21:00|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1644416480000|2022-02-09 14:21:20|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|3
1644416490000|2022-02-09 14:21:30|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1644416500000|2022-02-09 14:21:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644416510000|2022-02-09 14:21:50|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|2
1644416520000|2022-02-09 14:22:00|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|3
1644416530000|2022-02-09 14:22:10|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644416540000|2022-02-09 14:22:20|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1644416560000|2022-02-09 14:22:40|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1644416580000|2022-02-09 14:23:00|3643.4|3637.4|3644.6|3638.6|3644.6|3638.6|3643.4|3637.4|3
1644416600000|2022-02-09 14:23:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644416610000|2022-02-09 14:23:30|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644416620000|2022-02-09 14:23:40|3643.6|3637.6|3644.1|3638.1|3644.4|3638.4|3643.6|3637.6|4
1644416630000|2022-02-09 14:23:50|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.4|3637.4|5
1644416650000|2022-02-09 14:24:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|3
1644416660000|2022-02-09 14:24:20|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3642.6|3636.6|8
1644416670000|2022-02-09 14:24:30|3643.6|3637.6|3643.9|3637.9|3644.1|3638.1|3643.6|3637.6|6
1644416680000|2022-02-09 14:24:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644416690000|2022-02-09 14:24:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644416700000|2022-02-09 14:25:00|3644.6|3638.6|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|4
1644416710000|2022-02-09 14:25:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644416720000|2022-02-09 14:25:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644416730000|2022-02-09 14:25:30|3644.6|3638.6|3645.9|3639.9|3645.9|3639.9|3644.6|3638.6|6
1644416740000|2022-02-09 14:25:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644416750000|2022-02-09 14:25:50|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|3
1644416760000|2022-02-09 14:26:00|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|3
1644416770000|2022-02-09 14:26:10|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|3
1644416780000|2022-02-09 14:26:20|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644416800000|2022-02-09 14:26:40|3646.4|3640.4|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|3
1644416810000|2022-02-09 14:26:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644416820000|2022-02-09 14:27:00|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644416830000|2022-02-09 14:27:10|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644416840000|2022-02-09 14:27:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644416850000|2022-02-09 14:27:30|3646.4|3640.4|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|5
1644416860000|2022-02-09 14:27:40|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|4
1644416870000|2022-02-09 14:27:50|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1644416880000|2022-02-09 14:28:00|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.1|3638.1|6
1644416900000|2022-02-09 14:28:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644416910000|2022-02-09 14:28:30|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3643.1|3637.1|2
1644416930000|2022-02-09 14:28:50|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644416940000|2022-02-09 14:29:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644416950000|2022-02-09 14:29:10|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|3
1644416960000|2022-02-09 14:29:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644417010000|2022-02-09 14:30:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644417020000|2022-02-09 14:30:20|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1644417030000|2022-02-09 14:30:30|3645.1|3639.1|3644.4|3638.4|3645.1|3639.1|3644.4|3638.4|2
1644417050000|2022-02-09 14:30:50|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1644417060000|2022-02-09 14:31:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1644417070000|2022-02-09 14:31:10|3643.4|3637.4|3641.1|3635.1|3643.4|3637.4|3641.1|3635.1|4
1644417080000|2022-02-09 14:31:20|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|3
1644417090000|2022-02-09 14:31:30|3640.1|3634.1|3638.9|3632.9|3640.1|3634.1|3638.9|3632.9|6
1644417100000|2022-02-09 14:31:40|3638.6|3632.6|3640.1|3634.1|3640.1|3634.1|3638.6|3632.6|4
1644417110000|2022-02-09 14:31:50|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|2
1644417120000|2022-02-09 14:32:00|3640.6|3634.6|3641.9|3635.9|3642.4|3636.4|3640.6|3634.6|6
1644417130000|2022-02-09 14:32:10|3641.6|3635.6|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|4
1644417140000|2022-02-09 14:32:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644417150000|2022-02-09 14:32:30|3640.6|3634.6|3640.9|3634.9|3641.9|3635.9|3640.6|3634.6|7
1644417160000|2022-02-09 14:32:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|3
1644417170000|2022-02-09 14:32:50|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1644417180000|2022-02-09 14:33:00|3641.9|3635.9|3642.6|3636.6|3642.6|3636.6|3641.9|3635.9|4
1644417190000|2022-02-09 14:33:10|3642.9|3636.9|3644.1|3638.1|3644.1|3638.1|3642.9|3636.9|3
1644417210000|2022-02-09 14:33:30|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|3
1644417220000|2022-02-09 14:33:40|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.4|3638.4|6
1644417230000|2022-02-09 14:33:50|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1644417250000|2022-02-09 14:34:10|3644.4|3638.4|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|4
1644417260000|2022-02-09 14:34:20|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|2
1644417270000|2022-02-09 14:34:30|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|3
1644417280000|2022-02-09 14:34:40|3643.9|3637.9|3644.1|3638.1|3644.9|3638.9|3643.9|3637.9|6
1644417300000|2022-02-09 14:35:00|3644.9|3638.9|3643.6|3637.6|3644.9|3638.9|3643.6|3637.6|4
1644417310000|2022-02-09 14:35:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644417320000|2022-02-09 14:35:20|3644.1|3638.1|3643.4|3637.4|3644.1|3638.1|3643.4|3637.4|2
1644417330000|2022-02-09 14:35:30|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|3
1644417340000|2022-02-09 14:35:40|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|4
1644417350000|2022-02-09 14:35:50|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|3
1644417360000|2022-02-09 14:36:00|3642.6|3636.6|3641.4|3635.4|3642.6|3636.6|3641.4|3635.4|6
1644417370000|2022-02-09 14:36:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644417380000|2022-02-09 14:36:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644417390000|2022-02-09 14:36:30|3642.1|3636.1|3642.6|3636.6|3643.6|3637.6|3642.1|3636.1|7
1644417400000|2022-02-09 14:36:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644417410000|2022-02-09 14:36:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644417420000|2022-02-09 14:37:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1644417430000|2022-02-09 14:37:10|3642.9|3636.9|3641.6|3635.6|3642.9|3636.9|3641.6|3635.6|4
1644417450000|2022-02-09 14:37:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644417460000|2022-02-09 14:37:40|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|3
1644417480000|2022-02-09 14:38:00|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644417490000|2022-02-09 14:38:10|3641.6|3635.6|3642.9|3636.9|3642.9|3636.9|3641.6|3635.6|3
1644417500000|2022-02-09 14:38:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644417510000|2022-02-09 14:38:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644417520000|2022-02-09 14:38:40|3642.6|3636.6|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|2
1644417530000|2022-02-09 14:38:50|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|4
1644417540000|2022-02-09 14:39:00|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|2
1644417550000|2022-02-09 14:39:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644417580000|2022-02-09 14:39:40|3642.4|3636.4|3641.4|3635.4|3642.6|3636.6|3641.4|3635.4|5
1644417590000|2022-02-09 14:39:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644417600000|2022-02-09 14:40:00|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|2
1644417610000|2022-02-09 14:40:10|3641.9|3635.9|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|3
1644417620000|2022-02-09 14:40:20|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.1|3635.1|6
1644417640000|2022-02-09 14:40:40|3641.6|3635.6|3641.6|3635.6|3642.6|3636.6|3641.4|3635.4|8
1644417650000|2022-02-09 14:40:50|3641.9|3635.9|3642.4|3636.4|3642.4|3636.4|3641.9|3635.9|3
1644417670000|2022-02-09 14:41:10|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644417680000|2022-02-09 14:41:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644417690000|2022-02-09 14:41:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644417700000|2022-02-09 14:41:40|3642.4|3636.4|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|5
1644417710000|2022-02-09 14:41:50|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644417720000|2022-02-09 14:42:00|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|4
1644417740000|2022-02-09 14:42:20|3643.6|3637.6|3644.9|3638.9|3644.9|3638.9|3643.6|3637.6|5
1644417750000|2022-02-09 14:42:30|3644.1|3638.1|3643.1|3637.1|3644.1|3638.1|3643.1|3637.1|4
1644417760000|2022-02-09 14:42:40|3642.9|3636.9|3642.6|3636.6|3644.1|3638.1|3642.6|3636.6|7
1644417770000|2022-02-09 14:42:50|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1644417780000|2022-02-09 14:43:00|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1644417800000|2022-02-09 14:43:20|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1644417810000|2022-02-09 14:43:30|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644417820000|2022-02-09 14:43:40|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644417860000|2022-02-09 14:44:20|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|3
1644417870000|2022-02-09 14:44:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644417880000|2022-02-09 14:44:40|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|4
1644417890000|2022-02-09 14:44:50|3641.4|3635.4|3641.6|3635.6|3641.9|3635.9|3641.4|3635.4|3
1644417910000|2022-02-09 14:45:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644417930000|2022-02-09 14:45:30|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1644417940000|2022-02-09 14:45:40|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|3
1644417950000|2022-02-09 14:45:50|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644418000000|2022-02-09 14:46:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|3
1644418030000|2022-02-09 14:47:10|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1644418040000|2022-02-09 14:47:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644418060000|2022-02-09 14:47:40|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644418070000|2022-02-09 14:47:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644418080000|2022-02-09 14:48:00|3642.9|3636.9|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|3
1644418090000|2022-02-09 14:48:10|3641.6|3635.6|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|3
1644418100000|2022-02-09 14:48:20|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|3
1644418110000|2022-02-09 14:48:30|3642.6|3636.6|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|2
1644418120000|2022-02-09 14:48:40|3642.6|3636.6|3641.6|3635.6|3642.6|3636.6|3641.6|3635.6|5
1644418130000|2022-02-09 14:48:50|3641.4|3635.4|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|4
1644418140000|2022-02-09 14:49:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|3
1644418150000|2022-02-09 14:49:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|3
1644418170000|2022-02-09 14:49:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1644418180000|2022-02-09 14:49:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644418190000|2022-02-09 14:49:50|3642.4|3636.4|3641.4|3635.4|3642.6|3636.6|3641.4|3635.4|5
1644418210000|2022-02-09 14:50:10|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|2
1644418220000|2022-02-09 14:50:20|3640.6|3634.6|3640.4|3634.4|3640.6|3634.6|3640.4|3634.4|2
1644418240000|2022-02-09 14:50:40|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3638.9|3632.9|7
1644418250000|2022-02-09 14:50:50|3640.1|3634.1|3641.4|3635.4|3641.4|3635.4|3640.1|3634.1|2
1644418260000|2022-02-09 14:51:00|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.1|3635.1|4
1644418270000|2022-02-09 14:51:10|3642.3|3636.3|3642.4|3636.4|3642.4|3636.4|3642.3|3636.3|2
1644418290000|2022-02-09 14:51:30|3643.1|3637.1|3643.9|3637.9|3644.4|3638.4|3643.1|3637.1|6
1644418300000|2022-02-09 14:51:40|3644.1|3638.1|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|5
1644418310000|2022-02-09 14:51:50|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|3
1644418320000|2022-02-09 14:52:00|3644.3|3638.3|3645|3639|3645.1|3639.1|3644.3|3638.3|4
1644418330000|2022-02-09 14:52:10|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|7
1644418350000|2022-02-09 14:52:30|3645.9|3639.9|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|4
1644418360000|2022-02-09 14:52:40|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644418370000|2022-02-09 14:52:50|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|4
1644418380000|2022-02-09 14:53:00|3646.4|3640.4|3645.1|3639.1|3646.4|3640.4|3645.1|3639.1|6
1644418390000|2022-02-09 14:53:10|3644.6|3638.6|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|4
1644418400000|2022-02-09 14:53:20|3645.1|3639.1|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|4
1644418420000|2022-02-09 14:53:40|3646.6|3640.6|3647.1|3641.1|3647.6|3641.6|3646.6|3640.6|4
1644418430000|2022-02-09 14:53:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1644418440000|2022-02-09 14:54:00|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|3
1644418450000|2022-02-09 14:54:10|3648.1|3642.1|3648.4|3642.4|3648.6|3642.6|3648.1|3642.1|7
1644418460000|2022-02-09 14:54:20|3648.1|3642.1|3649.4|3643.4|3649.4|3643.4|3648.1|3642.1|4
1644418470000|2022-02-09 14:54:30|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1644418480000|2022-02-09 14:54:40|3649.1|3643.1|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|6
1644418490000|2022-02-09 14:54:50|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1644418500000|2022-02-09 14:55:00|3648.4|3642.4|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|3
1644418540000|2022-02-09 14:55:40|3648.4|3642.4|3649.6|3643.6|3649.6|3643.6|3648.4|3642.4|6
1644418550000|2022-02-09 14:55:50|3649.9|3643.9|3648.1|3642.1|3650.1|3644.1|3648.1|3642.1|4
1644418570000|2022-02-09 14:56:10|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.4|3641.4|3
1644418580000|2022-02-09 14:56:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644418600000|2022-02-09 14:56:40|3647.6|3641.6|3647.1|3641.1|3648.4|3642.4|3647.1|3641.1|4
1644418620000|2022-02-09 14:57:00|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644418650000|2022-02-09 14:57:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644418660000|2022-02-09 14:57:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644418670000|2022-02-09 14:57:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|3
1644418690000|2022-02-09 14:58:10|3646.9|3640.9|3642.4|3636.4|3647.6|3641.6|3642.4|3636.4|6
1644418700000|2022-02-09 14:58:20|3642.1|3636.1|3640.4|3634.4|3642.1|3636.1|3640.1|3634.1|4
1644418710000|2022-02-09 14:58:30|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1644418720000|2022-02-09 14:58:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1644418730000|2022-02-09 14:58:50|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1644418740000|2022-02-09 14:59:00|3640.8|3634.8|3646.4|3640.4|3646.4|3640.4|3640.8|3634.8|6
1644418750000|2022-02-09 14:59:10|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.9|3640.9|3
1644418760000|2022-02-09 14:59:20|3648.1|3642.1|3649.1|3643.1|3649.6|3643.6|3648.1|3642.1|9
1644418770000|2022-02-09 14:59:30|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1644418780000|2022-02-09 14:59:40|3649.9|3643.9|3650.6|3644.6|3650.6|3644.6|3649.9|3643.9|3
1644418790000|2022-02-09 14:59:50|3650.9|3644.9|3651|3645|3651.1|3645.1|3650.6|3644.6|4
1644418800000|2022-02-09 15:00:00|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|3
1644418820000|2022-02-09 15:00:20|3650|3644|3650|3644|3650|3644|3649.8|3643.8|3
1644418830000|2022-02-09 15:00:30|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|4
1644418840000|2022-02-09 15:00:40|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|2
1644418850000|2022-02-09 15:00:50|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.4|3644.4|5
1644418860000|2022-02-09 15:01:00|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|3
1644418870000|2022-02-09 15:01:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1644418880000|2022-02-09 15:01:20|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1644418890000|2022-02-09 15:01:30|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1644418910000|2022-02-09 15:01:50|3650.9|3644.9|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|3
1644418920000|2022-02-09 15:02:00|3651.1|3645.1|3651.4|3645.4|3651.4|3645.4|3651.1|3645.1|2
1644418930000|2022-02-09 15:02:10|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3650.6|3644.6|6
1644418940000|2022-02-09 15:02:20|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.4|3644.4|6
1644418950000|2022-02-09 15:02:30|3650.6|3644.6|3650.4|3644.4|3651.1|3645.1|3650.4|3644.4|3
1644418970000|2022-02-09 15:02:50|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.9|3643.9|5
1644418980000|2022-02-09 15:03:00|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1644418990000|2022-02-09 15:03:10|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.1|3642.1|11
1644419000000|2022-02-09 15:03:20|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|5
1644419010000|2022-02-09 15:03:30|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1644419020000|2022-02-09 15:03:40|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.1|3643.1|6
1644419050000|2022-02-09 15:04:10|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|5
1644419060000|2022-02-09 15:04:20|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|5
1644419070000|2022-02-09 15:04:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644419080000|2022-02-09 15:04:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644419090000|2022-02-09 15:04:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644419100000|2022-02-09 15:05:00|3646.9|3640.9|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|2
1644419110000|2022-02-09 15:05:10|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.6|3638.6|4
1644419120000|2022-02-09 15:05:20|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3643.9|3637.9|4
1644419130000|2022-02-09 15:05:30|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1644419150000|2022-02-09 15:05:50|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1644419160000|2022-02-09 15:06:00|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|3
1644419180000|2022-02-09 15:06:20|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|2
1644419190000|2022-02-09 15:06:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1644419200000|2022-02-09 15:06:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644419210000|2022-02-09 15:06:50|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1644419230000|2022-02-09 15:07:10|3645.4|3639.4|3645.6|3639.6|3646.4|3640.4|3645.4|3639.4|4
1644419240000|2022-02-09 15:07:20|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|6
1644419270000|2022-02-09 15:07:50|3645.9|3639.9|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1644419280000|2022-02-09 15:08:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644419300000|2022-02-09 15:08:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644419310000|2022-02-09 15:08:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644419320000|2022-02-09 15:08:40|3645.1|3639.1|3644.1|3638.1|3645.1|3639.1|3643.9|3637.9|4
1644419330000|2022-02-09 15:08:50|3644.4|3638.4|3644.9|3638.9|3645.1|3639.1|3644.4|3638.4|4
1644419350000|2022-02-09 15:09:10|3644.6|3638.6|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|5
1644419360000|2022-02-09 15:09:20|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|3
1644419370000|2022-02-09 15:09:30|3644.9|3638.9|3644.4|3638.4|3644.9|3638.9|3644.1|3638.1|4
1644419390000|2022-02-09 15:09:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644419420000|2022-02-09 15:10:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644419450000|2022-02-09 15:10:50|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|4
1644419460000|2022-02-09 15:11:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644419470000|2022-02-09 15:11:10|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1644419490000|2022-02-09 15:11:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1644419500000|2022-02-09 15:11:40|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|2
1644419510000|2022-02-09 15:11:50|3643.6|3637.6|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|2
1644419520000|2022-02-09 15:12:00|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3643.4|3637.4|4
1644419530000|2022-02-09 15:12:10|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|4
1644419540000|2022-02-09 15:12:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1644419550000|2022-02-09 15:12:30|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644419560000|2022-02-09 15:12:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644419570000|2022-02-09 15:12:50|3644.6|3638.6|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|4
1644419580000|2022-02-09 15:13:00|3645.1|3639.1|3643.6|3637.6|3645.1|3639.1|3643.6|3637.6|5
1644419590000|2022-02-09 15:13:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1644419600000|2022-02-09 15:13:20|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1644419610000|2022-02-09 15:13:30|3642.9|3636.9|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|5
1644419620000|2022-02-09 15:13:40|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1644419630000|2022-02-09 15:13:50|3642.6|3636.6|3642.4|3636.4|3642.9|3636.9|3642.4|3636.4|5
1644419640000|2022-02-09 15:14:00|3642.1|3636.1|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|5
1644419650000|2022-02-09 15:14:10|3641.9|3635.9|3641.6|3635.6|3641.9|3635.9|3641.6|3635.6|2
1644419660000|2022-02-09 15:14:20|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1644419670000|2022-02-09 15:14:30|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644419680000|2022-02-09 15:14:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1644419690000|2022-02-09 15:14:50|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1644419700000|2022-02-09 15:15:00|3641.1|3635.1|3642.6|3636.6|3642.9|3636.9|3641.1|3635.1|9
1644419710000|2022-02-09 15:15:10|3641.9|3635.9|3641.1|3635.1|3642.4|3636.4|3640.9|3634.9|7
1644419720000|2022-02-09 15:15:20|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|2
1644419740000|2022-02-09 15:15:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644419750000|2022-02-09 15:15:50|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|4
1644419760000|2022-02-09 15:16:00|3640.9|3634.9|3640.6|3634.6|3641.6|3635.6|3640.6|3634.6|6
1644419770000|2022-02-09 15:16:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644419780000|2022-02-09 15:16:20|3641.1|3635.1|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|3
1644419790000|2022-02-09 15:16:30|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644419800000|2022-02-09 15:16:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644419810000|2022-02-09 15:16:50|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1644419820000|2022-02-09 15:17:00|3641.4|3635.4|3639.6|3633.6|3641.4|3635.4|3638.9|3632.9|10
1644419830000|2022-02-09 15:17:10|3639.9|3633.9|3640.9|3634.9|3640.9|3634.9|3639.9|3633.9|8
1644419840000|2022-02-09 15:17:20|3641.1|3635.1|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|2
1644419850000|2022-02-09 15:17:30|3640.4|3634.4|3640.1|3634.1|3640.6|3634.6|3640.1|3634.1|6
1644419860000|2022-02-09 15:17:40|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1644419870000|2022-02-09 15:17:50|3640.4|3634.4|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|2
1644419880000|2022-02-09 15:18:00|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1644419890000|2022-02-09 15:18:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1644419900000|2022-02-09 15:18:20|3640.9|3634.9|3639.6|3633.6|3640.9|3634.9|3639.6|3633.6|6
1644419910000|2022-02-09 15:18:30|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644419930000|2022-02-09 15:18:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.4|3632.4|5
1644419940000|2022-02-09 15:19:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|4
1644419950000|2022-02-09 15:19:10|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1644419970000|2022-02-09 15:19:30|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644419980000|2022-02-09 15:19:40|3638.4|3632.4|3639.4|3633.4|3639.4|3633.4|3638.4|3632.4|7
1644419990000|2022-02-09 15:19:50|3638.9|3632.9|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1644420040000|2022-02-09 15:20:40|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1644420060000|2022-02-09 15:21:00|3639.6|3633.6|3640.9|3634.9|3640.9|3634.9|3639.6|3633.6|6
1644420070000|2022-02-09 15:21:10|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|2
1644420080000|2022-02-09 15:21:20|3639.9|3633.9|3640.1|3634.1|3640.1|3634.1|3639.9|3633.9|2
1644420090000|2022-02-09 15:21:30|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644420120000|2022-02-09 15:22:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644420140000|2022-02-09 15:22:20|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|3
1644420150000|2022-02-09 15:22:30|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1644420170000|2022-02-09 15:22:50|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3640.4|3634.4|3
1644420180000|2022-02-09 15:23:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644420190000|2022-02-09 15:23:10|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1644420200000|2022-02-09 15:23:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|1
1644420210000|2022-02-09 15:23:30|3640.9|3634.9|3641.6|3635.6|3642.1|3636.1|3640.9|3634.9|9
1644420240000|2022-02-09 15:24:00|3641.4|3635.4|3641.1|3635.1|3641.4|3635.4|3641.1|3635.1|2
1644420260000|2022-02-09 15:24:20|3640.4|3634.4|3640.1|3634.1|3641.1|3635.1|3640.1|3634.1|4
1644420270000|2022-02-09 15:24:30|3639.9|3633.9|3640.4|3634.4|3640.4|3634.4|3639.9|3633.9|3
1644420290000|2022-02-09 15:24:50|3640.1|3634.1|3639.9|3633.9|3640.1|3634.1|3639.9|3633.9|2
1644420300000|2022-02-09 15:25:00|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3638.9|3632.9|5
1644420310000|2022-02-09 15:25:10|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3639.4|3633.4|3
1644420320000|2022-02-09 15:25:20|3640.1|3634.1|3639.4|3633.4|3640.1|3634.1|3639.4|3633.4|3
1644420330000|2022-02-09 15:25:30|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|2
1644420340000|2022-02-09 15:25:40|3640.1|3634.1|3639.1|3633.1|3640.1|3634.1|3639.1|3633.1|5
1644420350000|2022-02-09 15:25:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644420360000|2022-02-09 15:26:00|3639.6|3633.6|3639.1|3633.1|3639.9|3633.9|3639.1|3633.1|6
1644420370000|2022-02-09 15:26:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644420410000|2022-02-09 15:26:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644420420000|2022-02-09 15:27:00|3639.6|3633.6|3639.1|3633.1|3639.6|3633.6|3639.1|3633.1|2
1644420450000|2022-02-09 15:27:30|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3639.4|3633.4|3
1644420460000|2022-02-09 15:27:40|3640.1|3634.1|3641.1|3635.1|3641.1|3635.1|3640.1|3634.1|2
1644420470000|2022-02-09 15:27:50|3641.4|3635.4|3642.1|3636.1|3642.4|3636.4|3641.4|3635.4|7
1644420480000|2022-02-09 15:28:00|3642.6|3636.6|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|2
1644420490000|2022-02-09 15:28:10|3640.9|3634.9|3641.1|3635.1|3641.1|3635.1|3640.9|3634.9|2
1644420500000|2022-02-09 15:28:20|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644420510000|2022-02-09 15:28:30|3641.1|3635.1|3641.4|3635.4|3642.1|3636.1|3641.1|3635.1|9
1644420520000|2022-02-09 15:28:40|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|4
1644420530000|2022-02-09 15:28:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1644420540000|2022-02-09 15:29:00|3642.9|3636.9|3642.9|3636.9|3643.9|3637.9|3642.9|3636.9|6
1644420550000|2022-02-09 15:29:10|3642.4|3636.4|3642.6|3636.6|3643.4|3637.4|3642.4|3636.4|6
1644420560000|2022-02-09 15:29:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1644420570000|2022-02-09 15:29:30|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1644420580000|2022-02-09 15:29:40|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1644420600000|2022-02-09 15:30:00|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|2
1644420610000|2022-02-09 15:30:10|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.4|3637.4|5
1644420620000|2022-02-09 15:30:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1644420630000|2022-02-09 15:30:30|3643.4|3637.4|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|3
1644420640000|2022-02-09 15:30:40|3643.9|3637.9|3642.4|3636.4|3644.4|3638.4|3642.4|3636.4|7
1644420650000|2022-02-09 15:30:50|3642.9|3636.9|3644.1|3638.1|3644.1|3638.1|3642.6|3636.6|4
1644420660000|2022-02-09 15:31:00|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1644420680000|2022-02-09 15:31:20|3644.6|3638.6|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|4
1644420690000|2022-02-09 15:31:30|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644420710000|2022-02-09 15:31:50|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|6
1644420720000|2022-02-09 15:32:00|3645.9|3639.9|3646.1|3640.1|3646.9|3640.9|3645.9|3639.9|4
1644420730000|2022-02-09 15:32:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644420750000|2022-02-09 15:32:30|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1644420760000|2022-02-09 15:32:40|3645.9|3639.9|3646.4|3640.4|3646.4|3640.4|3645.6|3639.6|4
1644420770000|2022-02-09 15:32:50|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644420790000|2022-02-09 15:33:10|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1644420800000|2022-02-09 15:33:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644420820000|2022-02-09 15:33:40|3646.4|3640.4|3645.4|3639.4|3646.4|3640.4|3645.4|3639.4|3
1644420830000|2022-02-09 15:33:50|3645.6|3639.6|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|3
1644420840000|2022-02-09 15:34:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644420860000|2022-02-09 15:34:20|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1644420870000|2022-02-09 15:34:30|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1644420880000|2022-02-09 15:34:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1644420890000|2022-02-09 15:34:50|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|4
1644420900000|2022-02-09 15:35:00|3644.4|3638.4|3645.6|3639.6|3645.6|3639.6|3644.4|3638.4|4
1644420910000|2022-02-09 15:35:10|3644.9|3638.9|3645.9|3639.9|3645.9|3639.9|3644.9|3638.9|7
1644420920000|2022-02-09 15:35:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|3
1644420930000|2022-02-09 15:35:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|3
1644420940000|2022-02-09 15:35:40|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|3
1644420950000|2022-02-09 15:35:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644420960000|2022-02-09 15:36:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644420970000|2022-02-09 15:36:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644420980000|2022-02-09 15:36:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644420990000|2022-02-09 15:36:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644421000000|2022-02-09 15:36:40|3646.1|3640.1|3645.4|3639.4|3646.1|3640.1|3645.4|3639.4|6
1644421010000|2022-02-09 15:36:50|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1644421020000|2022-02-09 15:37:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|3
1644421050000|2022-02-09 15:37:30|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1644421060000|2022-02-09 15:37:40|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1644421080000|2022-02-09 15:38:00|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.9|3638.9|3
1644421090000|2022-02-09 15:38:10|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.9|3638.9|4
1644421100000|2022-02-09 15:38:20|3645.1|3639.1|3646.1|3640.1|3646.4|3640.4|3645.1|3639.1|9
1644421110000|2022-02-09 15:38:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1644421120000|2022-02-09 15:38:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644421130000|2022-02-09 15:38:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1644421140000|2022-02-09 15:39:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.1|3638.1|4
1644421150000|2022-02-09 15:39:10|3645.1|3639.1|3644.9|3638.9|3645.1|3639.1|3644.4|3638.4|7
1644421180000|2022-02-09 15:39:40|3645.1|3639.1|3645.9|3639.9|3646.1|3640.1|3645.1|3639.1|5
1644421200000|2022-02-09 15:40:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644421210000|2022-02-09 15:40:10|3646.4|3640.4|3646.1|3640.1|3647.4|3641.4|3646.1|3640.1|6
1644421220000|2022-02-09 15:40:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644421230000|2022-02-09 15:40:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644421240000|2022-02-09 15:40:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644421260000|2022-02-09 15:41:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1644421270000|2022-02-09 15:41:10|3646.4|3640.4|3648.9|3642.9|3648.9|3642.9|3646.4|3640.4|3
1644421290000|2022-02-09 15:41:30|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644421300000|2022-02-09 15:41:40|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1644421310000|2022-02-09 15:41:50|3648.4|3642.4|3648.9|3642.9|3648.9|3642.9|3648.4|3642.4|3
1644421320000|2022-02-09 15:42:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644421330000|2022-02-09 15:42:10|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3648.4|3642.4|2
1644421340000|2022-02-09 15:42:20|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|5
1644421350000|2022-02-09 15:42:30|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.4|3640.4|5
1644421360000|2022-02-09 15:42:40|3646.9|3640.9|3648.4|3642.4|3648.4|3642.4|3646.9|3640.9|7
1644421370000|2022-02-09 15:42:50|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644421380000|2022-02-09 15:43:00|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644421390000|2022-02-09 15:43:10|3648.9|3642.9|3648.4|3642.4|3648.9|3642.9|3647.9|3641.9|4
1644421400000|2022-02-09 15:43:20|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.1|3641.1|7
1644421410000|2022-02-09 15:43:30|3647.1|3641.1|3646.1|3640.1|3647.1|3641.1|3645.9|3639.9|6
1644421430000|2022-02-09 15:43:50|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.1|3640.1|4
1644421440000|2022-02-09 15:44:00|3646.6|3640.6|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|3
1644421450000|2022-02-09 15:44:10|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|3
1644421470000|2022-02-09 15:44:30|3646.9|3640.9|3645.1|3639.1|3646.9|3640.9|3645.1|3639.1|5
1644421480000|2022-02-09 15:44:40|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|3
1644421490000|2022-02-09 15:44:50|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1644421500000|2022-02-09 15:45:00|3644.9|3638.9|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|5
1644421520000|2022-02-09 15:45:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|5
1644421530000|2022-02-09 15:45:30|3644.9|3638.9|3645.1|3639.1|3645.4|3639.4|3643.9|3637.9|10
1644421540000|2022-02-09 15:45:40|3644.9|3638.9|3643.1|3637.1|3644.9|3638.9|3643.1|3637.1|4
1644421550000|2022-02-09 15:45:50|3643.4|3637.4|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|4
1644421560000|2022-02-09 15:46:00|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3642.1|3636.1|4
1644421570000|2022-02-09 15:46:10|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.1|3635.1|6
1644421580000|2022-02-09 15:46:20|3640.9|3634.9|3640.6|3634.6|3641.9|3635.9|3639.6|3633.6|12
1644421590000|2022-02-09 15:46:30|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|3
1644421600000|2022-02-09 15:46:40|3641.4|3635.4|3640.6|3634.6|3641.4|3635.4|3640.6|3634.6|3
1644421610000|2022-02-09 15:46:50|3640.4|3634.4|3639.4|3633.4|3640.4|3634.4|3639.4|3633.4|4
1644421620000|2022-02-09 15:47:00|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.4|3632.4|5
1644421630000|2022-02-09 15:47:10|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|3
1644421640000|2022-02-09 15:47:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1644421650000|2022-02-09 15:47:30|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3638.9|3632.9|4
1644421660000|2022-02-09 15:47:40|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1644421670000|2022-02-09 15:47:50|3638.6|3632.6|3639.4|3633.4|3639.4|3633.4|3638.4|3632.4|5
1644421680000|2022-02-09 15:48:00|3638.9|3632.9|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|4
1644421690000|2022-02-09 15:48:10|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|2
1644421700000|2022-02-09 15:48:20|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|3
1644421710000|2022-02-09 15:48:30|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1644421720000|2022-02-09 15:48:40|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.4|3632.4|3
1644421730000|2022-02-09 15:48:50|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|3
1644421750000|2022-02-09 15:49:10|3638.1|3632.1|3638.6|3632.6|3638.6|3632.6|3638.1|3632.1|2
1644421760000|2022-02-09 15:49:20|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1644421780000|2022-02-09 15:49:40|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1644421790000|2022-02-09 15:49:50|3638.9|3632.9|3638.9|3632.9|3639.1|3633.1|3638.4|3632.4|12
1644421800000|2022-02-09 15:50:00|3639.1|3633.1|3639.6|3633.6|3639.6|3633.6|3638.9|3632.9|4
1644421810000|2022-02-09 15:50:10|3639.9|3633.9|3640.1|3634.1|3640.4|3634.4|3639.9|3633.9|15
1644421830000|2022-02-09 15:50:30|3640.4|3634.4|3641.4|3635.4|3642.1|3636.1|3640.4|3634.4|5
1644421840000|2022-02-09 15:50:40|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3640.9|3634.9|7
1644421850000|2022-02-09 15:50:50|3641.4|3635.4|3641.1|3635.1|3641.6|3635.6|3640.6|3634.6|7
1644421880000|2022-02-09 15:51:20|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|2
1644421890000|2022-02-09 15:51:30|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644421900000|2022-02-09 15:51:40|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|7
1644421910000|2022-02-09 15:51:50|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644421920000|2022-02-09 15:52:00|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|2
1644421930000|2022-02-09 15:52:10|3641.1|3635.1|3639.9|3633.9|3641.1|3635.1|3639.9|3633.9|4
1644421940000|2022-02-09 15:52:20|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.4|3634.4|8
1644421960000|2022-02-09 15:52:40|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1644421970000|2022-02-09 15:52:50|3640.4|3634.4|3640.6|3634.6|3640.9|3634.9|3640.4|3634.4|4
1644421980000|2022-02-09 15:53:00|3640.4|3634.4|3639.6|3633.6|3640.4|3634.4|3639.4|3633.4|5
1644421990000|2022-02-09 15:53:10|3639.4|3633.4|3637.6|3631.6|3639.4|3633.4|3637.6|3631.6|7
1644422000000|2022-02-09 15:53:20|3637.9|3631.9|3636.1|3630.1|3637.9|3631.9|3636.1|3630.1|8
1644422010000|2022-02-09 15:53:30|3636.4|3630.4|3637.9|3631.9|3638.1|3632.1|3636.1|3630.1|9
1644422020000|2022-02-09 15:53:40|3638.1|3632.1|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|6
1644422030000|2022-02-09 15:53:50|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3638.1|3632.1|8
1644422040000|2022-02-09 15:54:00|3638.9|3632.9|3637.6|3631.6|3638.9|3632.9|3637.6|3631.6|5
1644422050000|2022-02-09 15:54:10|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1644422060000|2022-02-09 15:54:20|3638.1|3632.1|3639.6|3633.6|3639.6|3633.6|3638.1|3632.1|6
1644422070000|2022-02-09 15:54:30|3639.9|3633.9|3640.6|3634.6|3641.4|3635.4|3639.6|3633.6|7
1644422080000|2022-02-09 15:54:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1644422090000|2022-02-09 15:54:50|3640.6|3634.6|3640.1|3634.1|3640.6|3634.6|3639.9|3633.9|4
1644422100000|2022-02-09 15:55:00|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|1
1644422110000|2022-02-09 15:55:10|3640.1|3634.1|3645.1|3639.1|3645.1|3639.1|3640.1|3634.1|11
1644422120000|2022-02-09 15:55:20|3645.6|3639.6|3645.9|3639.9|3646.4|3640.4|3645.6|3639.6|8
1644422130000|2022-02-09 15:55:30|3645.4|3639.4|3645.4|3639.4|3645.6|3639.6|3645.1|3639.1|5
1644422140000|2022-02-09 15:55:40|3645.6|3639.6|3649.5|3643.5|3649.5|3643.5|3645.1|3639.1|5
1644422150000|2022-02-09 15:55:50|3649.4|3643.4|3649.3|3643.3|3649.4|3643.4|3649.1|3643.1|4
1644422160000|2022-02-09 15:56:00|3649.5|3643.5|3650|3644|3650|3644|3648.8|3642.8|6
1644422170000|2022-02-09 15:56:10|3649.8|3643.8|3648.3|3642.3|3650|3644|3648.3|3642.3|6
1644422180000|2022-02-09 15:56:20|3648|3642|3648.6|3642.6|3648.6|3642.6|3648|3642|3
1644422190000|2022-02-09 15:56:30|3649|3643|3648.8|3642.8|3649|3643|3647.5|3641.5|8
1644422200000|2022-02-09 15:56:40|3649.1|3643.1|3648.5|3642.5|3649.1|3643.1|3648.5|3642.5|3
1644422210000|2022-02-09 15:56:50|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1644422220000|2022-02-09 15:57:00|3648.3|3642.3|3646.5|3640.5|3648.3|3642.3|3646.5|3640.5|4
1644422230000|2022-02-09 15:57:10|3647|3641|3646.5|3640.5|3647.4|3641.4|3646.5|3640.5|4
1644422240000|2022-02-09 15:57:20|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1644422250000|2022-02-09 15:57:30|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1644422260000|2022-02-09 15:57:40|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|3
1644422270000|2022-02-09 15:57:50|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3647.9|3641.9|3
1644422280000|2022-02-09 15:58:00|3647.6|3641.6|3648.9|3642.9|3648.9|3642.9|3647.6|3641.6|5
1644422290000|2022-02-09 15:58:10|3649.1|3643.1|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|5
1644422300000|2022-02-09 15:58:20|3649.9|3643.9|3648.9|3642.9|3649.9|3643.9|3648.9|3642.9|2
1644422310000|2022-02-09 15:58:30|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.4|3642.4|3
1644422320000|2022-02-09 15:58:40|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1644422330000|2022-02-09 15:58:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644422340000|2022-02-09 15:59:00|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1644422350000|2022-02-09 15:59:10|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|3
1644422360000|2022-02-09 15:59:20|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.1|3642.1|4
1644422370000|2022-02-09 15:59:30|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644422380000|2022-02-09 15:59:40|3648.1|3642.1|3646.9|3640.9|3648.1|3642.1|3646.9|3640.9|4
1644422390000|2022-02-09 15:59:50|3647.1|3641.1|3648.6|3642.6|3648.6|3642.6|3646.6|3640.6|7
1644422400000|2022-02-09 16:00:00|3648.9|3642.9|3649.4|3643.4|3649.9|3643.9|3648.9|3642.9|8
1644422410000|2022-02-09 16:00:10|3649.1|3643.1|3647.1|3641.1|3649.1|3643.1|3647.1|3641.1|4
1644422420000|2022-02-09 16:00:20|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3646.9|3640.9|4
1644422430000|2022-02-09 16:00:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1644422440000|2022-02-09 16:00:40|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644422450000|2022-02-09 16:00:50|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644422470000|2022-02-09 16:01:10|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1644422490000|2022-02-09 16:01:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644422500000|2022-02-09 16:01:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644422520000|2022-02-09 16:02:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644422530000|2022-02-09 16:02:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644422550000|2022-02-09 16:02:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644422560000|2022-02-09 16:02:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644422570000|2022-02-09 16:02:50|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.4|3642.4|3
1644422590000|2022-02-09 16:03:10|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1644422600000|2022-02-09 16:03:20|3648.6|3642.6|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|3
1644422620000|2022-02-09 16:03:40|3649.4|3643.4|3648.6|3642.6|3649.4|3643.4|3648.4|3642.4|3
1644422630000|2022-02-09 16:03:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644422640000|2022-02-09 16:04:00|3648.1|3642.1|3648.4|3642.4|3648.9|3642.9|3647.9|3641.9|5
1644422660000|2022-02-09 16:04:20|3649.4|3643.4|3648.4|3642.4|3649.4|3643.4|3648.4|3642.4|2
1644422690000|2022-02-09 16:04:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644422700000|2022-02-09 16:05:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1644422710000|2022-02-09 16:05:10|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|2
1644422730000|2022-02-09 16:05:30|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644422740000|2022-02-09 16:05:40|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|3
1644422760000|2022-02-09 16:06:00|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|4
1644422810000|2022-02-09 16:06:50|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1644422820000|2022-02-09 16:07:00|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3647.9|3641.9|3
1644422850000|2022-02-09 16:07:30|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1644422860000|2022-02-09 16:07:40|3648.6|3642.6|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|3
1644422870000|2022-02-09 16:07:50|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644422880000|2022-02-09 16:08:00|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644422900000|2022-02-09 16:08:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644422920000|2022-02-09 16:08:40|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|4
1644422930000|2022-02-09 16:08:50|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1644422940000|2022-02-09 16:09:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644422950000|2022-02-09 16:09:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644422960000|2022-02-09 16:09:20|3648.1|3642.1|3647.1|3641.1|3648.1|3642.1|3647.1|3641.1|2
1644422970000|2022-02-09 16:09:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644422980000|2022-02-09 16:09:40|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1644423000000|2022-02-09 16:10:00|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|3
1644423030000|2022-02-09 16:10:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644423040000|2022-02-09 16:10:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644423050000|2022-02-09 16:10:50|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|2
1644423090000|2022-02-09 16:11:30|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|3
1644423110000|2022-02-09 16:11:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644423120000|2022-02-09 16:12:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|5
1644423140000|2022-02-09 16:12:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644423160000|2022-02-09 16:12:40|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|4
1644423170000|2022-02-09 16:12:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644423190000|2022-02-09 16:13:10|3647.4|3641.4|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|4
1644423200000|2022-02-09 16:13:20|3646.6|3640.6|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|5
1644423210000|2022-02-09 16:13:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1644423230000|2022-02-09 16:13:50|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|3
1644423240000|2022-02-09 16:14:00|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.6|3640.6|6
1644423250000|2022-02-09 16:14:10|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|3
1644423260000|2022-02-09 16:14:20|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|3
1644423270000|2022-02-09 16:14:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644423280000|2022-02-09 16:14:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644423290000|2022-02-09 16:14:50|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1644423300000|2022-02-09 16:15:00|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1644423310000|2022-02-09 16:15:10|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|2
1644423340000|2022-02-09 16:15:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644423360000|2022-02-09 16:16:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644423380000|2022-02-09 16:16:20|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|3
1644423390000|2022-02-09 16:16:30|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1644423400000|2022-02-09 16:16:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644423420000|2022-02-09 16:17:00|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|2
1644423460000|2022-02-09 16:17:40|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|4
1644423480000|2022-02-09 16:18:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|3
1644423500000|2022-02-09 16:18:20|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|3
1644423520000|2022-02-09 16:18:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1644423550000|2022-02-09 16:19:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644423570000|2022-02-09 16:19:30|3648.1|3642.1|3647.9|3641.9|3649.1|3643.1|3647.9|3641.9|3
1644423610000|2022-02-09 16:20:10|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644423630000|2022-02-09 16:20:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644423660000|2022-02-09 16:21:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644423670000|2022-02-09 16:21:10|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644423680000|2022-02-09 16:21:20|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644423690000|2022-02-09 16:21:30|3648.9|3642.9|3648.1|3642.1|3648.9|3642.9|3648.1|3642.1|3
1644423700000|2022-02-09 16:21:40|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|4
1644423720000|2022-02-09 16:22:00|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644423760000|2022-02-09 16:22:40|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644423770000|2022-02-09 16:22:50|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644423800000|2022-02-09 16:23:20|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1644423850000|2022-02-09 16:24:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644423860000|2022-02-09 16:24:20|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644423870000|2022-02-09 16:24:30|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|2
1644423880000|2022-02-09 16:24:40|3648.4|3642.4|3647.9|3641.9|3648.4|3642.4|3647.9|3641.9|2
1644423890000|2022-02-09 16:24:50|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644423920000|2022-02-09 16:25:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644423940000|2022-02-09 16:25:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|4
1644423960000|2022-02-09 16:26:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644423980000|2022-02-09 16:26:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644424000000|2022-02-09 16:26:40|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3647.1|3641.1|4
1644424010000|2022-02-09 16:26:50|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644424020000|2022-02-09 16:27:00|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|2
1644424040000|2022-02-09 16:27:20|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1644424050000|2022-02-09 16:27:30|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644424060000|2022-02-09 16:27:40|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|2
1644424070000|2022-02-09 16:27:50|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644424080000|2022-02-09 16:28:00|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|3
1644424090000|2022-02-09 16:28:10|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|3
1644424130000|2022-02-09 16:28:50|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.9|3640.9|2
1644424150000|2022-02-09 16:29:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1644424160000|2022-02-09 16:29:20|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1644424170000|2022-02-09 16:29:30|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644424180000|2022-02-09 16:29:40|3648.4|3642.4|3647.4|3641.4|3648.4|3642.4|3647.4|3641.4|3
1644424190000|2022-02-09 16:29:50|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.1|3641.1|6
1644424220000|2022-02-09 16:30:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1644424320000|2022-02-09 16:32:00|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644424330000|2022-02-09 16:32:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644424350000|2022-02-09 16:32:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644424360000|2022-02-09 16:32:40|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|3
1644424370000|2022-02-09 16:32:50|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1644424390000|2022-02-09 16:33:10|3648.9|3642.9|3649.9|3643.9|3649.9|3643.9|3648.9|3642.9|4
1644424400000|2022-02-09 16:33:20|3649.6|3643.6|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|3
1644424420000|2022-02-09 16:33:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644424480000|2022-02-09 16:34:40|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644424500000|2022-02-09 16:35:00|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1644424540000|2022-02-09 16:35:40|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1644424550000|2022-02-09 16:35:50|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644424590000|2022-02-09 16:36:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1644424640000|2022-02-09 16:37:20|3650.4|3644.4|3648.6|3642.6|3650.4|3644.4|3648.6|3642.6|2
1644424660000|2022-02-09 16:37:40|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1644424670000|2022-02-09 16:37:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1644424680000|2022-02-09 16:38:00|3649.9|3643.9|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|5
1644424700000|2022-02-09 16:38:20|3650.1|3644.1|3650.4|3644.4|3650.9|3644.9|3650.1|3644.1|4
1644424710000|2022-02-09 16:38:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644424740000|2022-02-09 16:39:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644424790000|2022-02-09 16:39:50|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644424850000|2022-02-09 16:40:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644424900000|2022-02-09 16:41:40|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644424910000|2022-02-09 16:41:50|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1644424940000|2022-02-09 16:42:20|3649.1|3643.1|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|4
1644424960000|2022-02-09 16:42:40|3648.9|3642.9|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|5
1644424980000|2022-02-09 16:43:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644424990000|2022-02-09 16:43:10|3649.4|3643.4|3650.1|3644.1|3650.1|3644.1|3649.4|3643.4|2
1644425040000|2022-02-09 16:44:00|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1644425070000|2022-02-09 16:44:30|3650.9|3644.9|3651.6|3645.6|3651.6|3645.6|3650.9|3644.9|2
1644425080000|2022-02-09 16:44:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644425090000|2022-02-09 16:44:50|3651.4|3645.4|3651.9|3645.9|3652.1|3646.1|3651.4|3645.4|3
1644425100000|2022-02-09 16:45:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644425120000|2022-02-09 16:45:20|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644425130000|2022-02-09 16:45:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644425140000|2022-02-09 16:45:40|3653.1|3647.1|3651.6|3645.6|3653.1|3647.1|3651.6|3645.6|5
1644425150000|2022-02-09 16:45:50|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644425160000|2022-02-09 16:46:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|3
1644425190000|2022-02-09 16:46:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644425200000|2022-02-09 16:46:40|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.1|3644.1|3
1644425210000|2022-02-09 16:46:50|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1644425230000|2022-02-09 16:47:10|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1644425240000|2022-02-09 16:47:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644425260000|2022-02-09 16:47:40|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1644425270000|2022-02-09 16:47:50|3649.4|3643.4|3648.4|3642.4|3649.4|3643.4|3648.4|3642.4|2
1644425280000|2022-02-09 16:48:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644425290000|2022-02-09 16:48:10|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1644425300000|2022-02-09 16:48:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644425340000|2022-02-09 16:49:00|3648.9|3642.9|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|2
1644425350000|2022-02-09 16:49:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1644425360000|2022-02-09 16:49:20|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644425390000|2022-02-09 16:49:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1644425400000|2022-02-09 16:50:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644425410000|2022-02-09 16:50:10|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1644425440000|2022-02-09 16:50:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644425460000|2022-02-09 16:51:00|3649.4|3643.4|3649.9|3643.9|3649.9|3643.9|3649.4|3643.4|3
1644425490000|2022-02-09 16:51:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644425520000|2022-02-09 16:52:00|3649.9|3643.9|3648.9|3642.9|3649.9|3643.9|3648.9|3642.9|2
1644425570000|2022-02-09 16:52:50|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1644425580000|2022-02-09 16:53:00|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|4
1644425590000|2022-02-09 16:53:10|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|4
1644425620000|2022-02-09 16:53:40|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1644425630000|2022-02-09 16:53:50|3648.9|3642.9|3649.4|3643.4|3649.4|3643.4|3648.9|3642.9|2
1644425650000|2022-02-09 16:54:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1644425660000|2022-02-09 16:54:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644425790000|2022-02-09 16:56:30|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1644425810000|2022-02-09 16:56:50|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1644425820000|2022-02-09 16:57:00|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1644425840000|2022-02-09 16:57:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1644425880000|2022-02-09 16:58:00|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1644425890000|2022-02-09 16:58:10|3649.1|3643.1|3648.9|3642.9|3649.1|3643.1|3648.9|3642.9|2
1644425910000|2022-02-09 16:58:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1644425920000|2022-02-09 16:58:40|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|4
1644425930000|2022-02-09 16:58:50|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1644425960000|2022-02-09 16:59:20|3648.4|3642.4|3649.9|3643.9|3649.9|3643.9|3648.4|3642.4|7
1644425970000|2022-02-09 16:59:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644425990000|2022-02-09 16:59:50|3649.9|3643.9|3649.6|3643.6|3650.1|3644.1|3649.4|3643.4|6
1644426000000|2022-02-09 17:00:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644426010000|2022-02-09 17:00:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644426020000|2022-02-09 17:00:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1644426030000|2022-02-09 17:00:30|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1644426080000|2022-02-09 17:01:20|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644426130000|2022-02-09 17:02:10|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644426160000|2022-02-09 17:02:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644426210000|2022-02-09 17:03:30|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644426220000|2022-02-09 17:03:40|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644426230000|2022-02-09 17:03:50|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1644426250000|2022-02-09 17:04:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644426280000|2022-02-09 17:04:40|3652.6|3646.6|3653.1|3647.1|3653.1|3647.1|3652.6|3646.6|2
1644426290000|2022-02-09 17:04:50|3652.6|3646.6|3652.9|3646.9|3653.9|3647.9|3652.6|3646.6|3
1644426300000|2022-02-09 17:05:00|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644426310000|2022-02-09 17:05:10|3652.9|3646.9|3653.1|3647.1|3653.9|3647.9|3652.9|3646.9|3
1644426330000|2022-02-09 17:05:30|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1644426340000|2022-02-09 17:05:40|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644426360000|2022-02-09 17:06:00|3654.1|3648.1|3653.1|3647.1|3654.1|3648.1|3653.1|3647.1|2
1644426370000|2022-02-09 17:06:10|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|2
1644426390000|2022-02-09 17:06:30|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1644426400000|2022-02-09 17:06:40|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1644426420000|2022-02-09 17:07:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644426430000|2022-02-09 17:07:10|3651.4|3645.4|3651.9|3645.9|3652.1|3646.1|3651.4|3645.4|3
1644426440000|2022-02-09 17:07:20|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1644426500000|2022-02-09 17:08:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644426550000|2022-02-09 17:09:10|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644426770000|2022-02-09 17:12:50|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1644426780000|2022-02-09 17:13:00|3652.4|3646.4|3652.4|3646.4|3652.9|3646.9|3652.4|3646.4|3
1644426810000|2022-02-09 17:13:30|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|2
1644426820000|2022-02-09 17:13:40|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644426830000|2022-02-09 17:13:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644426900000|2022-02-09 17:15:00|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644426920000|2022-02-09 17:15:20|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|2
1644426950000|2022-02-09 17:15:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644426960000|2022-02-09 17:16:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644426970000|2022-02-09 17:16:10|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644426980000|2022-02-09 17:16:20|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|2
1644426990000|2022-02-09 17:16:30|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|2
1644427010000|2022-02-09 17:16:50|3653.6|3647.6|3654.9|3648.9|3654.9|3648.9|3653.6|3647.6|3
1644427030000|2022-02-09 17:17:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1644427040000|2022-02-09 17:17:20|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1644427050000|2022-02-09 17:17:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1644427060000|2022-02-09 17:17:40|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3653.9|3647.9|4
1644427080000|2022-02-09 17:18:00|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1644427120000|2022-02-09 17:18:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644427220000|2022-02-09 17:20:20|3654.1|3648.1|3653.6|3647.6|3654.1|3648.1|3653.6|3647.6|2
1644427300000|2022-02-09 17:21:40|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644427330000|2022-02-09 17:22:10|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644427340000|2022-02-09 17:22:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644427350000|2022-02-09 17:22:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1644427390000|2022-02-09 17:23:10|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1644427470000|2022-02-09 17:24:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644427540000|2022-02-09 17:25:40|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1644427550000|2022-02-09 17:25:50|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644427640000|2022-02-09 17:27:20|3652.1|3646.1|3653.1|3647.1|3653.4|3647.4|3652.1|3646.1|5
1644427650000|2022-02-09 17:27:30|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|2
1644427670000|2022-02-09 17:27:50|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644427680000|2022-02-09 17:28:00|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1644427700000|2022-02-09 17:28:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644427770000|2022-02-09 17:29:30|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1644427820000|2022-02-09 17:30:20|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|2
1644427830000|2022-02-09 17:30:30|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1644427860000|2022-02-09 17:31:00|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644427890000|2022-02-09 17:31:30|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1644427900000|2022-02-09 17:31:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644427910000|2022-02-09 17:31:50|3656.4|3650.4|3657.1|3651.1|3657.1|3651.1|3656.4|3650.4|3
1644428020000|2022-02-09 17:33:40|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1644428050000|2022-02-09 17:34:10|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|2
1644428090000|2022-02-09 17:34:50|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644428110000|2022-02-09 17:35:10|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1644428160000|2022-02-09 17:36:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1644428170000|2022-02-09 17:36:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644428200000|2022-02-09 17:36:40|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1644428220000|2022-02-09 17:37:00|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|2
1644428450000|2022-02-09 17:40:50|3659.4|3653.4|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|2
1644428490000|2022-02-09 17:41:30|3658.4|3652.4|3664.4|3658.4|3664.9|3658.9|3658.4|3652.4|9
1644428520000|2022-02-09 17:42:00|3664.5|3658.5|3665.8|3659.8|3665.8|3659.8|3664.5|3658.5|3
1644428530000|2022-02-09 17:42:10|3666|3660|3665.8|3659.8|3666|3660|3665.8|3659.8|2
1644428550000|2022-02-09 17:42:30|3666|3660|3666|3660|3666|3660|3665.8|3659.8|3
1644428580000|2022-02-09 17:43:00|3666.1|3660.1|3666.8|3660.8|3666.8|3660.8|3666.1|3660.1|2
1644428590000|2022-02-09 17:43:10|3666.4|3660.4|3665.5|3659.5|3666.4|3660.4|3664.9|3658.9|7
1644428600000|2022-02-09 17:43:20|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1644428690000|2022-02-09 17:44:50|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644428740000|2022-02-09 17:45:40|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|2
1644428750000|2022-02-09 17:45:50|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1644428760000|2022-02-09 17:46:00|3665.1|3659.1|3663.9|3657.9|3665.1|3659.1|3663.9|3657.9|3
1644428770000|2022-02-09 17:46:10|3664.1|3658.1|3662.4|3656.4|3664.1|3658.1|3662.4|3656.4|3
1644428790000|2022-02-09 17:46:30|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1644428800000|2022-02-09 17:46:40|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|2
1644428810000|2022-02-09 17:46:50|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|3
1644428820000|2022-02-09 17:47:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644428890000|2022-02-09 17:48:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1644428900000|2022-02-09 17:48:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644428910000|2022-02-09 17:48:30|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|2
1644428920000|2022-02-09 17:48:40|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644428930000|2022-02-09 17:48:50|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1644428940000|2022-02-09 17:49:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644428990000|2022-02-09 17:49:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644429000000|2022-02-09 17:50:00|3660.9|3654.9|3663.4|3657.4|3663.4|3657.4|3660.9|3654.9|6
1644429010000|2022-02-09 17:50:10|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|1
1644429020000|2022-02-09 17:50:20|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|2
1644429030000|2022-02-09 17:50:30|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|1
1644429050000|2022-02-09 17:50:50|3663.5|3657.5|3662.4|3656.4|3663.5|3657.5|3662.4|3656.4|2
1644429060000|2022-02-09 17:51:00|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|1
1644429070000|2022-02-09 17:51:10|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644429080000|2022-02-09 17:51:20|3663.1|3657.1|3662.4|3656.4|3663.4|3657.4|3662.4|3656.4|5
1644429090000|2022-02-09 17:51:30|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1644429120000|2022-02-09 17:52:00|3662.6|3656.6|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|3
1644429130000|2022-02-09 17:52:10|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1644429150000|2022-02-09 17:52:30|3662.9|3656.9|3664|3658|3664|3658|3662.6|3656.6|4
1644429160000|2022-02-09 17:52:40|3663.9|3657.9|3664.5|3658.5|3664.5|3658.5|3663.8|3657.8|8
1644429170000|2022-02-09 17:52:50|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|2
1644429180000|2022-02-09 17:53:00|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644429190000|2022-02-09 17:53:10|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|3
1644429210000|2022-02-09 17:53:30|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1644429240000|2022-02-09 17:54:00|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644429260000|2022-02-09 17:54:20|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1644429270000|2022-02-09 17:54:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644429290000|2022-02-09 17:54:50|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644429300000|2022-02-09 17:55:00|3666.6|3660.6|3665.8|3659.8|3666.6|3660.6|3665.6|3659.6|7
1644429340000|2022-02-09 17:55:40|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1644429360000|2022-02-09 17:56:00|3666.8|3660.8|3666.5|3660.5|3666.8|3660.8|3666.5|3660.5|2
1644429410000|2022-02-09 17:56:50|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|1
1644429540000|2022-02-09 17:59:00|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1644454920000|2022-02-10 01:02:00|3657.3|3651.3|3657|3651|3657.5|3651.5|3657|3651|5
1644454930000|2022-02-10 01:02:10|3657.1|3651.1|3657.1|3651.1|3658|3652|3656.9|3650.9|17
1644454940000|2022-02-10 01:02:20|3657.4|3651.4|3659.4|3653.4|3659.4|3653.4|3657.1|3651.1|6
1644454950000|2022-02-10 01:02:30|3659.6|3653.6|3660.6|3654.6|3661.3|3655.3|3659.6|3653.6|11
1644454960000|2022-02-10 01:02:40|3659|3653|3660|3654|3660.3|3654.3|3659|3653|10
1644454970000|2022-02-10 01:02:50|3660.5|3654.5|3661.8|3655.8|3661.8|3655.8|3660.3|3654.3|7
1644454980000|2022-02-10 01:03:00|3662.4|3656.4|3663.5|3657.5|3663.5|3657.5|3662.4|3656.4|9
1644454990000|2022-02-10 01:03:10|3663.8|3657.8|3663.1|3657.1|3664|3658|3662.9|3656.9|12
1644455000000|2022-02-10 01:03:20|3662.9|3656.9|3663.5|3657.5|3663.8|3657.8|3662.9|3656.9|9
1644455010000|2022-02-10 01:03:30|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.5|3657.5|7
1644455020000|2022-02-10 01:03:40|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3662.8|3656.8|5
1644455030000|2022-02-10 01:03:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644455050000|2022-02-10 01:04:10|3664|3658|3664|3658|3664.3|3658.3|3663.9|3657.9|6
1644455060000|2022-02-10 01:04:20|3664.3|3658.3|3665|3659|3665.3|3659.3|3664.3|3658.3|8
1644455070000|2022-02-10 01:04:30|3664.8|3658.8|3665|3659|3665|3659|3664.8|3658.8|4
1644455080000|2022-02-10 01:04:40|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1644455090000|2022-02-10 01:04:50|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|2
1644455100000|2022-02-10 01:05:00|3664|3658|3663.3|3657.3|3664.8|3658.8|3663.3|3657.3|14
1644455110000|2022-02-10 01:05:10|3663|3657|3661.3|3655.3|3663|3657|3661.3|3655.3|11
1644455120000|2022-02-10 01:05:20|3660.8|3654.8|3660.5|3654.5|3661.1|3655.1|3660|3654|22
1644455130000|2022-02-10 01:05:30|3660.3|3654.3|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|5
1644455140000|2022-02-10 01:05:40|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1644455150000|2022-02-10 01:05:50|3660.4|3654.4|3661.1|3655.1|3661.6|3655.6|3660.4|3654.4|5
1644455160000|2022-02-10 01:06:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|3
1644455170000|2022-02-10 01:06:10|3661.1|3655.1|3661.6|3655.6|3661.9|3655.9|3661.1|3655.1|4
1644455180000|2022-02-10 01:06:20|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1644455190000|2022-02-10 01:06:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|3
1644455200000|2022-02-10 01:06:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644455210000|2022-02-10 01:06:50|3661.4|3655.4|3662.9|3656.9|3662.9|3656.9|3661.4|3655.4|9
1644455220000|2022-02-10 01:07:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3662.4|3656.4|5
1644455230000|2022-02-10 01:07:10|3662.9|3656.9|3661.4|3655.4|3663.1|3657.1|3661.1|3655.1|16
1644455240000|2022-02-10 01:07:20|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|4
1644455250000|2022-02-10 01:07:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644455260000|2022-02-10 01:07:40|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|4
1644455270000|2022-02-10 01:07:50|3662.9|3656.9|3664.9|3658.9|3664.9|3658.9|3662.9|3656.9|3
1644455280000|2022-02-10 01:08:00|3664.4|3658.4|3664.4|3658.4|3664.9|3658.9|3663.9|3657.9|9
1644455290000|2022-02-10 01:08:10|3665.6|3659.6|3666.4|3660.4|3666.9|3660.9|3665.6|3659.6|5
1644455300000|2022-02-10 01:08:20|3665.6|3659.6|3666.9|3660.9|3667.6|3661.6|3665.6|3659.6|8
1644455310000|2022-02-10 01:08:30|3667.1|3661.1|3670.6|3664.6|3670.9|3664.9|3666.1|3660.1|16
1644455320000|2022-02-10 01:08:40|3671|3665|3671.9|3665.9|3671.9|3665.9|3670.1|3664.1|11
1644455330000|2022-02-10 01:08:50|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|4
1644455340000|2022-02-10 01:09:00|3671.1|3665.1|3671.8|3665.8|3671.8|3665.8|3670.4|3664.4|9
1644455350000|2022-02-10 01:09:10|3671.4|3665.4|3670.1|3664.1|3671.5|3665.5|3670.1|3664.1|13
1644455360000|2022-02-10 01:09:20|3670.4|3664.4|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|5
1644455370000|2022-02-10 01:09:30|3669.8|3663.8|3667.5|3661.5|3669.8|3663.8|3667.5|3661.5|9
1644455380000|2022-02-10 01:09:40|3667.8|3661.8|3667.4|3661.4|3667.8|3661.8|3667.4|3661.4|2
1644455390000|2022-02-10 01:09:50|3667.6|3661.6|3666.3|3660.3|3667.6|3661.6|3666|3660|8
1644455400000|2022-02-10 01:10:00|3666|3660|3661.9|3655.9|3666|3660|3661.9|3655.9|13
1644455410000|2022-02-10 01:10:10|3661.6|3655.6|3658.9|3652.9|3661.6|3655.6|3658.9|3652.9|7
1644455420000|2022-02-10 01:10:20|3658.3|3652.3|3655.5|3649.5|3658.3|3652.3|3654.9|3648.9|11
1644455430000|2022-02-10 01:10:30|3655.4|3649.4|3656|3650|3656.6|3650.6|3654.6|3648.6|13
1644455440000|2022-02-10 01:10:40|3655.6|3649.6|3656|3650|3656.3|3650.3|3655.4|3649.4|8
1644455450000|2022-02-10 01:10:50|3656.3|3650.3|3657.8|3651.8|3657.8|3651.8|3656.3|3650.3|9
1644455460000|2022-02-10 01:11:00|3657.5|3651.5|3656.5|3650.5|3657.8|3651.8|3655.8|3649.8|14
1644455470000|2022-02-10 01:11:10|3657.5|3651.5|3658|3652|3658.5|3652.5|3657.5|3651.5|7
1644455480000|2022-02-10 01:11:20|3658.3|3652.3|3659|3653|3659.3|3653.3|3657.5|3651.5|11
1644455490000|2022-02-10 01:11:30|3658.9|3652.9|3658.8|3652.8|3659.3|3653.3|3658.3|3652.3|6
1644455500000|2022-02-10 01:11:40|3659|3653|3658.8|3652.8|3660.8|3654.8|3658.8|3652.8|22
1644455510000|2022-02-10 01:11:50|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658|3652|12
1644455520000|2022-02-10 01:12:00|3658.4|3652.4|3659.3|3653.3|3659.8|3653.8|3658.4|3652.4|7
1644455530000|2022-02-10 01:12:10|3659|3653|3659|3653|3659.5|3653.5|3658.5|3652.5|12
1644455540000|2022-02-10 01:12:20|3658.8|3652.8|3659|3653|3659|3653|3658.5|3652.5|3
1644455550000|2022-02-10 01:12:30|3658.8|3652.8|3658.5|3652.5|3659.3|3653.3|3658.5|3652.5|8
1644455560000|2022-02-10 01:12:40|3658.3|3652.3|3658.1|3652.1|3658.3|3652.3|3657.6|3651.6|5
1644455570000|2022-02-10 01:12:50|3659.1|3653.1|3659.6|3653.6|3660.1|3654.1|3658.9|3652.9|11
1644455580000|2022-02-10 01:13:00|3658.4|3652.4|3660.3|3654.3|3660.6|3654.6|3658.3|3652.3|11
1644455590000|2022-02-10 01:13:10|3660.5|3654.5|3660.3|3654.3|3660.8|3654.8|3659.9|3653.9|7
1644455600000|2022-02-10 01:13:20|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|4
1644455620000|2022-02-10 01:13:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644455630000|2022-02-10 01:13:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|3
1644455640000|2022-02-10 01:14:00|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|7
1644455660000|2022-02-10 01:14:20|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1644455670000|2022-02-10 01:14:30|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1644455680000|2022-02-10 01:14:40|3658.9|3652.9|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|3
1644455690000|2022-02-10 01:14:50|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1644455700000|2022-02-10 01:15:00|3657.6|3651.6|3657.6|3651.6|3657.9|3651.9|3657.6|3651.6|3
1644455710000|2022-02-10 01:15:10|3658.1|3652.1|3659.1|3653.1|3659.1|3653.1|3657.6|3651.6|20
1644455720000|2022-02-10 01:15:20|3658.9|3652.9|3659.9|3653.9|3659.9|3653.9|3658.9|3652.9|15
1644455730000|2022-02-10 01:15:30|3659.1|3653.1|3658.1|3652.1|3659.1|3653.1|3658.1|3652.1|7
1644455740000|2022-02-10 01:15:40|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|7
1644455750000|2022-02-10 01:15:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|6
1644455760000|2022-02-10 01:16:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|7
1644455770000|2022-02-10 01:16:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644455780000|2022-02-10 01:16:20|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|4
1644455800000|2022-02-10 01:16:40|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|6
1644455810000|2022-02-10 01:16:50|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|3
1644455830000|2022-02-10 01:17:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|3
1644455840000|2022-02-10 01:17:20|3657.6|3651.6|3660.1|3654.1|3660.1|3654.1|3657.6|3651.6|5
1644455850000|2022-02-10 01:17:30|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|3
1644455870000|2022-02-10 01:17:50|3659.4|3653.4|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|5
1644455880000|2022-02-10 01:18:00|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3659.9|3653.9|8
1644455890000|2022-02-10 01:18:10|3660.6|3654.6|3659.1|3653.1|3660.6|3654.6|3659.1|3653.1|17
1644455900000|2022-02-10 01:18:20|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.1|3653.1|3
1644455910000|2022-02-10 01:18:30|3659.6|3653.6|3660.6|3654.6|3660.6|3654.6|3659.6|3653.6|2
1644455920000|2022-02-10 01:18:40|3660.1|3654.1|3658.9|3652.9|3660.6|3654.6|3658.9|3652.9|10
1644455930000|2022-02-10 01:18:50|3659.1|3653.1|3659.4|3653.4|3659.9|3653.9|3658.9|3652.9|8
1644455940000|2022-02-10 01:19:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644455960000|2022-02-10 01:19:20|3658.6|3652.6|3659.6|3653.6|3659.6|3653.6|3658.6|3652.6|5
1644455970000|2022-02-10 01:19:30|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|12
1644455980000|2022-02-10 01:19:40|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|3
1644455990000|2022-02-10 01:19:50|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.4|3653.4|6
1644456000000|2022-02-10 01:20:00|3660.6|3654.6|3661.4|3655.4|3662.1|3656.1|3660.4|3654.4|18
1644456010000|2022-02-10 01:20:10|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1644456020000|2022-02-10 01:20:20|3661.6|3655.6|3661.9|3655.9|3662.4|3656.4|3661.4|3655.4|13
1644456030000|2022-02-10 01:20:30|3662.1|3656.1|3661.9|3655.9|3662.4|3656.4|3661.6|3655.6|5
1644456040000|2022-02-10 01:20:40|3662.1|3656.1|3662.9|3656.9|3662.9|3656.9|3661.9|3655.9|8
1644456050000|2022-02-10 01:20:50|3662.6|3656.6|3663.4|3657.4|3663.4|3657.4|3662.4|3656.4|13
1644456060000|2022-02-10 01:21:00|3663.1|3657.1|3660.4|3654.4|3663.1|3657.1|3660.4|3654.4|13
1644456070000|2022-02-10 01:21:10|3660.6|3654.6|3662.1|3656.1|3662.1|3656.1|3660.6|3654.6|4
1644456080000|2022-02-10 01:21:20|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|4
1644456090000|2022-02-10 01:21:30|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.1|3656.1|3
1644456100000|2022-02-10 01:21:40|3662.4|3656.4|3664.4|3658.4|3664.4|3658.4|3662.4|3656.4|8
1644456110000|2022-02-10 01:21:50|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3663.6|3657.6|4
1644456120000|2022-02-10 01:22:00|3664.4|3658.4|3663.6|3657.6|3664.4|3658.4|3662.6|3656.6|14
1644456130000|2022-02-10 01:22:10|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|5
1644456140000|2022-02-10 01:22:20|3665.1|3659.1|3665.6|3659.6|3666.4|3660.4|3665.1|3659.1|6
1644456160000|2022-02-10 01:22:40|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|2
1644456170000|2022-02-10 01:22:50|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.4|3659.4|6
1644456180000|2022-02-10 01:23:00|3665.4|3659.4|3665.4|3659.4|3666.4|3660.4|3665.4|3659.4|10
1644456190000|2022-02-10 01:23:10|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|4
1644456210000|2022-02-10 01:23:30|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|6
1644456220000|2022-02-10 01:23:40|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644456230000|2022-02-10 01:23:50|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1644456240000|2022-02-10 01:24:00|3665.9|3659.9|3666.1|3660.1|3666.4|3660.4|3665.9|3659.9|3
1644456250000|2022-02-10 01:24:10|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|5
1644456260000|2022-02-10 01:24:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644456280000|2022-02-10 01:24:40|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.6|3657.6|6
1644456300000|2022-02-10 01:25:00|3663.6|3657.6|3662.9|3656.9|3663.6|3657.6|3662.1|3656.1|8
1644456320000|2022-02-10 01:25:20|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|8
1644456330000|2022-02-10 01:25:30|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|6
1644456340000|2022-02-10 01:25:40|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1644456350000|2022-02-10 01:25:50|3663.1|3657.1|3662.4|3656.4|3663.1|3657.1|3662.4|3656.4|5
1644456360000|2022-02-10 01:26:00|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1644456370000|2022-02-10 01:26:10|3662.6|3656.6|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|4
1644456380000|2022-02-10 01:26:20|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.4|3655.4|5
1644456390000|2022-02-10 01:26:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|3
1644456400000|2022-02-10 01:26:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|3
1644456410000|2022-02-10 01:26:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1644456420000|2022-02-10 01:27:00|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|3
1644456430000|2022-02-10 01:27:10|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|2
1644456440000|2022-02-10 01:27:20|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3660.4|3654.4|5
1644456450000|2022-02-10 01:27:30|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|2
1644456460000|2022-02-10 01:27:40|3661.4|3655.4|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|2
1644456470000|2022-02-10 01:27:50|3661.6|3655.6|3660.6|3654.6|3661.6|3655.6|3660.6|3654.6|6
1644456480000|2022-02-10 01:28:00|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1644456490000|2022-02-10 01:28:10|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644456500000|2022-02-10 01:28:20|3660.9|3654.9|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|4
1644456530000|2022-02-10 01:28:50|3660.1|3654.1|3658.6|3652.6|3660.1|3654.1|3658.6|3652.6|3
1644456540000|2022-02-10 01:29:00|3659.6|3653.6|3660.4|3654.4|3660.6|3654.6|3659.4|3653.4|7
1644456550000|2022-02-10 01:29:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644456560000|2022-02-10 01:29:20|3660.4|3654.4|3660.9|3654.9|3661.4|3655.4|3660.4|3654.4|4
1644456580000|2022-02-10 01:29:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1644456590000|2022-02-10 01:29:50|3660.6|3654.6|3659.4|3653.4|3660.6|3654.6|3659.4|3653.4|3
1644456600000|2022-02-10 01:30:00|3659.5|3653.5|3658.4|3652.4|3659.5|3653.5|3658.4|3652.4|4
1644456610000|2022-02-10 01:30:10|3658.6|3652.6|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|5
1644456620000|2022-02-10 01:30:20|3658.6|3652.6|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1644456630000|2022-02-10 01:30:30|3658.9|3652.9|3659.8|3653.8|3659.8|3653.8|3658.9|3652.9|3
1644456640000|2022-02-10 01:30:40|3659.4|3653.4|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|5
1644456650000|2022-02-10 01:30:50|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1644456660000|2022-02-10 01:31:00|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|2
1644456670000|2022-02-10 01:31:10|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|8
1644456710000|2022-02-10 01:31:50|3658.6|3652.6|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1644456720000|2022-02-10 01:32:00|3658.4|3652.4|3656.9|3650.9|3658.4|3652.4|3656.6|3650.6|10
1644456740000|2022-02-10 01:32:20|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|6
1644456750000|2022-02-10 01:32:30|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1644456760000|2022-02-10 01:32:40|3656.6|3650.6|3656.9|3650.9|3657.4|3651.4|3656.6|3650.6|4
1644456770000|2022-02-10 01:32:50|3656.6|3650.6|3657.6|3651.6|3657.6|3651.6|3656.6|3650.6|6
1644456780000|2022-02-10 01:33:00|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1644456790000|2022-02-10 01:33:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644456800000|2022-02-10 01:33:20|3657.6|3651.6|3656.6|3650.6|3657.6|3651.6|3656.1|3650.1|7
1644456810000|2022-02-10 01:33:30|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|4
1644456820000|2022-02-10 01:33:40|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|6
1644456830000|2022-02-10 01:33:50|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3655.4|3649.4|8
1644456840000|2022-02-10 01:34:00|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|2
1644456850000|2022-02-10 01:34:10|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3655.9|3649.9|5
1644456860000|2022-02-10 01:34:20|3656.1|3650.1|3655.6|3649.6|3656.4|3650.4|3655.6|3649.6|8
1644456870000|2022-02-10 01:34:30|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.1|3649.1|4
1644456880000|2022-02-10 01:34:40|3655.4|3649.4|3655.1|3649.1|3655.6|3649.6|3654.9|3648.9|8
1644456890000|2022-02-10 01:34:50|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.9|3648.9|3
1644456900000|2022-02-10 01:35:00|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.1|3649.1|6
1644456910000|2022-02-10 01:35:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644456920000|2022-02-10 01:35:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644456930000|2022-02-10 01:35:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644456940000|2022-02-10 01:35:40|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644456950000|2022-02-10 01:35:50|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1644456960000|2022-02-10 01:36:00|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644456970000|2022-02-10 01:36:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644456980000|2022-02-10 01:36:20|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1644457000000|2022-02-10 01:36:40|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|3
1644457010000|2022-02-10 01:36:50|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|4
1644457020000|2022-02-10 01:37:00|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|3
1644457030000|2022-02-10 01:37:10|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644457040000|2022-02-10 01:37:20|3657.9|3651.9|3657.4|3651.4|3659.1|3653.1|3657.4|3651.4|10
1644457050000|2022-02-10 01:37:30|3656.9|3650.9|3655.1|3649.1|3656.9|3650.9|3655.1|3649.1|3
1644457060000|2022-02-10 01:37:40|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|5
1644457070000|2022-02-10 01:37:50|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|6
1644457080000|2022-02-10 01:38:00|3655.9|3649.9|3655.1|3649.1|3655.9|3649.9|3655.1|3649.1|4
1644457090000|2022-02-10 01:38:10|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|4
1644457110000|2022-02-10 01:38:30|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.4|3648.4|4
1644457120000|2022-02-10 01:38:40|3654.9|3648.9|3655.9|3649.9|3656.1|3650.1|3654.6|3648.6|5
1644457140000|2022-02-10 01:39:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644457150000|2022-02-10 01:39:10|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1644457170000|2022-02-10 01:39:30|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.4|3649.4|4
1644457180000|2022-02-10 01:39:40|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1644457200000|2022-02-10 01:40:00|3656.6|3650.6|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|2
1644457260000|2022-02-10 01:41:00|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|2
1644457270000|2022-02-10 01:41:10|3656.6|3650.6|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|4
1644457290000|2022-02-10 01:41:30|3657.6|3651.6|3658.4|3652.4|3658.4|3652.4|3657.6|3651.6|4
1644457300000|2022-02-10 01:41:40|3659.1|3653.1|3658.4|3652.4|3659.6|3653.6|3658.4|3652.4|8
1644457310000|2022-02-10 01:41:50|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|3
1644457320000|2022-02-10 01:42:00|3657.9|3651.9|3656.8|3650.8|3659.1|3653.1|3656.8|3650.8|13
1644457330000|2022-02-10 01:42:10|3657|3651|3657.3|3651.3|3657.3|3651.3|3655.9|3649.9|10
1644457340000|2022-02-10 01:42:20|3657|3651|3657.5|3651.5|3657.5|3651.5|3656.8|3650.8|5
1644457350000|2022-02-10 01:42:30|3657.3|3651.3|3656.5|3650.5|3657.3|3651.3|3656.3|3650.3|5
1644457360000|2022-02-10 01:42:40|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|2
1644457380000|2022-02-10 01:43:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1644457390000|2022-02-10 01:43:10|3655.6|3649.6|3654.4|3648.4|3655.6|3649.6|3653.9|3647.9|7
1644457400000|2022-02-10 01:43:20|3654.1|3648.1|3653.4|3647.4|3654.1|3648.1|3653.4|3647.4|4
1644457410000|2022-02-10 01:43:30|3653.1|3647.1|3654.4|3648.4|3654.4|3648.4|3653.1|3647.1|3
1644457420000|2022-02-10 01:43:40|3655.1|3649.1|3654.1|3648.1|3655.9|3649.9|3654.1|3648.1|8
1644457440000|2022-02-10 01:44:00|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|3
1644457450000|2022-02-10 01:44:10|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1644457470000|2022-02-10 01:44:30|3653.9|3647.9|3653.4|3647.4|3654.1|3648.1|3653.4|3647.4|6
1644457480000|2022-02-10 01:44:40|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|5
1644457490000|2022-02-10 01:44:50|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|8
1644457500000|2022-02-10 01:45:00|3655.9|3649.9|3656.6|3650.6|3656.9|3650.9|3655.1|3649.1|11
1644457510000|2022-02-10 01:45:10|3655.6|3649.6|3654.9|3648.9|3655.6|3649.6|3654.9|3648.9|7
1644457520000|2022-02-10 01:45:20|3655.1|3649.1|3656.6|3650.6|3656.6|3650.6|3654.9|3648.9|9
1644457530000|2022-02-10 01:45:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|6
1644457540000|2022-02-10 01:45:40|3655.9|3649.9|3656.1|3650.1|3656.4|3650.4|3655.4|3649.4|4
1644457550000|2022-02-10 01:45:50|3655.9|3649.9|3655.9|3649.9|3656.4|3650.4|3655.6|3649.6|9
1644457560000|2022-02-10 01:46:00|3656.1|3650.1|3657.1|3651.1|3657.4|3651.4|3656.1|3650.1|9
1644457570000|2022-02-10 01:46:10|3656.9|3650.9|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|7
1644457580000|2022-02-10 01:46:20|3657.4|3651.4|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|3
1644457590000|2022-02-10 01:46:30|3658.6|3652.6|3657.1|3651.1|3658.6|3652.6|3657.1|3651.1|8
1644457600000|2022-02-10 01:46:40|3656.9|3650.9|3657.1|3651.1|3657.4|3651.4|3656.6|3650.6|10
1644457610000|2022-02-10 01:46:50|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1644457620000|2022-02-10 01:47:00|3656.4|3650.4|3657.1|3651.1|3657.6|3651.6|3656.4|3650.4|9
1644457630000|2022-02-10 01:47:10|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|11
1644457640000|2022-02-10 01:47:20|3657.1|3651.1|3659.1|3653.1|3659.1|3653.1|3657.1|3651.1|3
1644457650000|2022-02-10 01:47:30|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|6
1644457660000|2022-02-10 01:47:40|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.4|3652.4|4
1644457670000|2022-02-10 01:47:50|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644457680000|2022-02-10 01:48:00|3658.1|3652.1|3659.1|3653.1|3659.1|3653.1|3658.1|3652.1|8
1644457690000|2022-02-10 01:48:10|3658.9|3652.9|3660.9|3654.9|3660.9|3654.9|3658.9|3652.9|4
1644457700000|2022-02-10 01:48:20|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.6|3653.6|6
1644457710000|2022-02-10 01:48:30|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|2
1644457720000|2022-02-10 01:48:40|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|2
1644457730000|2022-02-10 01:48:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|5
1644457740000|2022-02-10 01:49:00|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1644457750000|2022-02-10 01:49:10|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|3
1644457770000|2022-02-10 01:49:30|3662.6|3656.6|3664.1|3658.1|3664.1|3658.1|3662.6|3656.6|8
1644457780000|2022-02-10 01:49:40|3663.6|3657.6|3665.9|3659.9|3665.9|3659.9|3663.6|3657.6|7
1644457790000|2022-02-10 01:49:50|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|3
1644457800000|2022-02-10 01:50:00|3665.9|3659.9|3664.9|3658.9|3666.1|3660.1|3663.9|3657.9|9
1644457810000|2022-02-10 01:50:10|3665.1|3659.1|3665.4|3659.4|3666.1|3660.1|3665.1|3659.1|6
1644457820000|2022-02-10 01:50:20|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3664.6|3658.6|7
1644457830000|2022-02-10 01:50:30|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|4
1644457840000|2022-02-10 01:50:40|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3664.9|3658.9|4
1644457850000|2022-02-10 01:50:50|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|5
1644457860000|2022-02-10 01:51:00|3664.4|3658.4|3664.1|3658.1|3664.9|3658.9|3664.1|3658.1|4
1644457870000|2022-02-10 01:51:10|3663.6|3657.6|3664.4|3658.4|3664.4|3658.4|3663.6|3657.6|6
1644457880000|2022-02-10 01:51:20|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644457890000|2022-02-10 01:51:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644457900000|2022-02-10 01:51:40|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.6|3657.6|4
1644457910000|2022-02-10 01:51:50|3664.1|3658.1|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|5
1644457920000|2022-02-10 01:52:00|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644457940000|2022-02-10 01:52:20|3665.1|3659.1|3663.9|3657.9|3665.1|3659.1|3663.9|3657.9|4
1644457950000|2022-02-10 01:52:30|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1644457960000|2022-02-10 01:52:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|3
1644457970000|2022-02-10 01:52:50|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|6
1644457980000|2022-02-10 01:53:00|3663.6|3657.6|3664.4|3658.4|3664.6|3658.6|3663.4|3657.4|10
1644457990000|2022-02-10 01:53:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1644458000000|2022-02-10 01:53:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644458010000|2022-02-10 01:53:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644458020000|2022-02-10 01:53:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1644458040000|2022-02-10 01:54:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|3
1644458050000|2022-02-10 01:54:10|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|5
1644458060000|2022-02-10 01:54:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644458070000|2022-02-10 01:54:30|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644458080000|2022-02-10 01:54:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|5
1644458090000|2022-02-10 01:54:50|3664.4|3658.4|3664.9|3658.9|3665.1|3659.1|3664.4|3658.4|5
1644458100000|2022-02-10 01:55:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.1|3658.1|4
1644458110000|2022-02-10 01:55:10|3664.1|3658.1|3665.4|3659.4|3665.9|3659.9|3663.6|3657.6|8
1644458120000|2022-02-10 01:55:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1644458130000|2022-02-10 01:55:30|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.4|3659.4|5
1644458140000|2022-02-10 01:55:40|3665.4|3659.4|3664.4|3658.4|3665.6|3659.6|3663.9|3657.9|8
1644458150000|2022-02-10 01:55:50|3664.1|3658.1|3664.6|3658.6|3664.9|3658.9|3664.1|3658.1|4
1644458160000|2022-02-10 01:56:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644458170000|2022-02-10 01:56:10|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3663.9|3657.9|4
1644458180000|2022-02-10 01:56:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644458190000|2022-02-10 01:56:30|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1644458200000|2022-02-10 01:56:40|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|3
1644458220000|2022-02-10 01:57:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644458230000|2022-02-10 01:57:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644458240000|2022-02-10 01:57:20|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|3
1644458260000|2022-02-10 01:57:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1644458280000|2022-02-10 01:58:00|3664.9|3658.9|3665.6|3659.6|3665.9|3659.9|3664.9|3658.9|6
1644458290000|2022-02-10 01:58:10|3665.9|3659.9|3666.1|3660.1|3666.6|3660.6|3665.6|3659.6|7
1644458300000|2022-02-10 01:58:20|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1644458330000|2022-02-10 01:58:50|3666.1|3660.1|3665.6|3659.6|3666.6|3660.6|3665.4|3659.4|6
1644458360000|2022-02-10 01:59:20|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1644458370000|2022-02-10 01:59:30|3665.9|3659.9|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|3
1644458390000|2022-02-10 01:59:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644458400000|2022-02-10 02:00:00|3666.6|3660.6|3667.9|3661.9|3667.9|3661.9|3666.6|3660.6|11
1644458410000|2022-02-10 02:00:10|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|3
1644458420000|2022-02-10 02:00:20|3667.4|3661.4|3667.9|3661.9|3668.1|3662.1|3666.9|3660.9|7
1644458430000|2022-02-10 02:00:30|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|7
1644458440000|2022-02-10 02:00:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1644458450000|2022-02-10 02:00:50|3666.9|3660.9|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|6
1644458460000|2022-02-10 02:01:00|3665.9|3659.9|3666.6|3660.6|3666.9|3660.9|3665.4|3659.4|14
1644458470000|2022-02-10 02:01:10|3666.4|3660.4|3665.6|3659.6|3666.4|3660.4|3665.4|3659.4|5
1644458480000|2022-02-10 02:01:20|3666.1|3660.1|3664.9|3658.9|3666.4|3660.4|3664.6|3658.6|11
1644458490000|2022-02-10 02:01:30|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.6|3657.6|8
1644458500000|2022-02-10 02:01:40|3663.6|3657.6|3663.9|3657.9|3664.4|3658.4|3663.4|3657.4|9
1644458510000|2022-02-10 02:01:50|3664.1|3658.1|3663.6|3657.6|3664.4|3658.4|3663.6|3657.6|9
1644458520000|2022-02-10 02:02:00|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|4
1644458540000|2022-02-10 02:02:20|3664.4|3658.4|3665.1|3659.1|3665.4|3659.4|3664.4|3658.4|6
1644458550000|2022-02-10 02:02:30|3664.9|3658.9|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|3
1644458560000|2022-02-10 02:02:40|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644458570000|2022-02-10 02:02:50|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|5
1644458580000|2022-02-10 02:03:00|3664.1|3658.1|3665.9|3659.9|3665.9|3659.9|3664.1|3658.1|4
1644458590000|2022-02-10 02:03:10|3665.6|3659.6|3665.6|3659.6|3665.9|3659.9|3664.6|3658.6|11
1644458600000|2022-02-10 02:03:20|3665.9|3659.9|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|7
1644458610000|2022-02-10 02:03:30|3666.4|3660.4|3667.1|3661.1|3667.1|3661.1|3666.1|3660.1|5
1644458620000|2022-02-10 02:03:40|3666.9|3660.9|3666.1|3660.1|3666.9|3660.9|3666.1|3660.1|4
1644458630000|2022-02-10 02:03:50|3665.9|3659.9|3665.1|3659.1|3666.4|3660.4|3665.1|3659.1|13
1644458640000|2022-02-10 02:04:00|3665.6|3659.6|3666.1|3660.1|3666.6|3660.6|3665.4|3659.4|5
1644458650000|2022-02-10 02:04:10|3665.9|3659.9|3664.4|3658.4|3665.9|3659.9|3664.1|3658.1|12
1644458660000|2022-02-10 02:04:20|3663.9|3657.9|3663.9|3657.9|3664.4|3658.4|3663.6|3657.6|6
1644458670000|2022-02-10 02:04:30|3664.1|3658.1|3664.6|3658.6|3665.1|3659.1|3664.1|3658.1|5
1644458680000|2022-02-10 02:04:40|3664.1|3658.1|3664.4|3658.4|3664.6|3658.6|3663.4|3657.4|8
1644458690000|2022-02-10 02:04:50|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3662.9|3656.9|3
1644458700000|2022-02-10 02:05:00|3663.4|3657.4|3662.4|3656.4|3663.6|3657.6|3662.1|3656.1|6
1644458710000|2022-02-10 02:05:10|3662.6|3656.6|3663.1|3657.1|3663.6|3657.6|3662.6|3656.6|5
1644458720000|2022-02-10 02:05:20|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|3
1644458730000|2022-02-10 02:05:30|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3661.6|3655.6|7
1644458740000|2022-02-10 02:05:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|3
1644458750000|2022-02-10 02:05:50|3662.4|3656.4|3661.4|3655.4|3662.4|3656.4|3661.4|3655.4|5
1644458760000|2022-02-10 02:06:00|3661.9|3655.9|3660.4|3654.4|3661.9|3655.9|3660.4|3654.4|5
1644458770000|2022-02-10 02:06:10|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|2
1644458780000|2022-02-10 02:06:20|3661.6|3655.6|3661.4|3655.4|3661.9|3655.9|3660.9|3654.9|7
1644458790000|2022-02-10 02:06:30|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|8
1644458800000|2022-02-10 02:06:40|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|8
1644458820000|2022-02-10 02:07:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644458830000|2022-02-10 02:07:10|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|3
1644458840000|2022-02-10 02:07:20|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|4
1644458850000|2022-02-10 02:07:30|3663.1|3657.1|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|5
1644458870000|2022-02-10 02:07:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644458880000|2022-02-10 02:08:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644458890000|2022-02-10 02:08:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644458900000|2022-02-10 02:08:20|3662.9|3656.9|3663.1|3657.1|3664.1|3658.1|3662.1|3656.1|7
1644458910000|2022-02-10 02:08:30|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|4
1644458920000|2022-02-10 02:08:40|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|4
1644458940000|2022-02-10 02:09:00|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1644458950000|2022-02-10 02:09:10|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1644458970000|2022-02-10 02:09:30|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.1|3655.1|5
1644458980000|2022-02-10 02:09:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644458990000|2022-02-10 02:09:50|3661.4|3655.4|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|2
1644459000000|2022-02-10 02:10:00|3661.4|3655.4|3661.9|3655.9|3662.1|3656.1|3661.4|3655.4|4
1644459010000|2022-02-10 02:10:10|3661.4|3655.4|3662.4|3656.4|3662.9|3656.9|3661.4|3655.4|6
1644459020000|2022-02-10 02:10:20|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3661.4|3655.4|6
1644459050000|2022-02-10 02:10:50|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|2
1644459060000|2022-02-10 02:11:00|3662.4|3656.4|3661.1|3655.1|3662.4|3656.4|3660.9|3654.9|8
1644459070000|2022-02-10 02:11:10|3661.4|3655.4|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|7
1644459080000|2022-02-10 02:11:20|3661.1|3655.1|3661.4|3655.4|3661.9|3655.9|3660.9|3654.9|12
1644459090000|2022-02-10 02:11:30|3660.9|3654.9|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|5
1644459100000|2022-02-10 02:11:40|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3660.6|3654.6|7
1644459110000|2022-02-10 02:11:50|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3660.9|3654.9|4
1644459120000|2022-02-10 02:12:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|4
1644459130000|2022-02-10 02:12:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644459140000|2022-02-10 02:12:20|3660.1|3654.1|3660.4|3654.4|3660.6|3654.6|3660.1|3654.1|3
1644459150000|2022-02-10 02:12:30|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1644459160000|2022-02-10 02:12:40|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1644459170000|2022-02-10 02:12:50|3659.9|3653.9|3659.1|3653.1|3660.1|3654.1|3658.9|3652.9|11
1644459180000|2022-02-10 02:13:00|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1644459190000|2022-02-10 02:13:10|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1644459210000|2022-02-10 02:13:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1644459230000|2022-02-10 02:13:50|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644459240000|2022-02-10 02:14:00|3659.6|3653.6|3659.1|3653.1|3660.6|3654.6|3659.1|3653.1|8
1644459250000|2022-02-10 02:14:10|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|4
1644459260000|2022-02-10 02:14:20|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|6
1644459270000|2022-02-10 02:14:30|3659.1|3653.1|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|6
1644459280000|2022-02-10 02:14:40|3658.6|3652.6|3658.9|3652.9|3659.1|3653.1|3658.6|3652.6|3
1644459290000|2022-02-10 02:14:50|3659.1|3653.1|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|8
1644459300000|2022-02-10 02:15:00|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644459310000|2022-02-10 02:15:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644459330000|2022-02-10 02:15:30|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644459340000|2022-02-10 02:15:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644459370000|2022-02-10 02:16:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644459550000|2022-02-10 02:19:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644460010000|2022-02-10 02:26:50|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|4
1644460020000|2022-02-10 02:27:00|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644460040000|2022-02-10 02:27:20|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644460050000|2022-02-10 02:27:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644460060000|2022-02-10 02:27:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644460070000|2022-02-10 02:27:50|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644460090000|2022-02-10 02:28:10|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|4
1644460100000|2022-02-10 02:28:20|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644460110000|2022-02-10 02:28:30|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644460140000|2022-02-10 02:29:00|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|4
1644460160000|2022-02-10 02:29:20|3658.9|3652.9|3660.9|3654.9|3660.9|3654.9|3658.9|3652.9|3
1644460170000|2022-02-10 02:29:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644460190000|2022-02-10 02:29:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644460200000|2022-02-10 02:30:00|3659.9|3653.9|3658.9|3652.9|3660.1|3654.1|3658.4|3652.4|10
1644460210000|2022-02-10 02:30:10|3658.6|3652.6|3657.1|3651.1|3658.6|3652.6|3657.1|3651.1|6
1644460220000|2022-02-10 02:30:20|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|6
1644460230000|2022-02-10 02:30:30|3655.9|3649.9|3655.4|3649.4|3656.1|3650.1|3655.1|3649.1|14
1644460240000|2022-02-10 02:30:40|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.4|3649.4|8
1644460250000|2022-02-10 02:30:50|3656.1|3650.1|3655.4|3649.4|3656.1|3650.1|3655.4|3649.4|3
1644460260000|2022-02-10 02:31:00|3655.9|3649.9|3655.9|3649.9|3657.1|3651.1|3655.9|3649.9|10
1644460270000|2022-02-10 02:31:10|3655.6|3649.6|3655.4|3649.4|3656.1|3650.1|3655.1|3649.1|8
1644460290000|2022-02-10 02:31:30|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|4
1644460300000|2022-02-10 02:31:40|3655.1|3649.1|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|8
1644460310000|2022-02-10 02:31:50|3655.1|3649.1|3654.6|3648.6|3656.1|3650.1|3654.6|3648.6|9
1644460320000|2022-02-10 02:32:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644460330000|2022-02-10 02:32:10|3655.4|3649.4|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|3
1644460340000|2022-02-10 02:32:20|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|4
1644460350000|2022-02-10 02:32:30|3654.6|3648.6|3654.6|3648.6|3655.4|3649.4|3654.6|3648.6|4
1644460360000|2022-02-10 02:32:40|3654.4|3648.4|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1644460370000|2022-02-10 02:32:50|3654.4|3648.4|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|5
1644460380000|2022-02-10 02:33:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|3
1644460390000|2022-02-10 02:33:10|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1644460400000|2022-02-10 02:33:20|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|5
1644460410000|2022-02-10 02:33:30|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.4|3649.4|5
1644460430000|2022-02-10 02:33:50|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644460440000|2022-02-10 02:34:00|3656.6|3650.6|3655.9|3649.9|3656.6|3650.6|3655.9|3649.9|3
1644460450000|2022-02-10 02:34:10|3656.4|3650.4|3657.6|3651.6|3657.8|3651.8|3656.4|3650.4|3
1644460460000|2022-02-10 02:34:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1644460470000|2022-02-10 02:34:30|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|2
1644460490000|2022-02-10 02:34:50|3659.4|3653.4|3658.4|3652.4|3659.6|3653.6|3658.4|3652.4|6
1644460510000|2022-02-10 02:35:10|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.4|3652.4|5
1644460520000|2022-02-10 02:35:20|3658.9|3652.9|3660.4|3654.4|3660.4|3654.4|3658.9|3652.9|7
1644460530000|2022-02-10 02:35:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644460540000|2022-02-10 02:35:40|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3659.6|3653.6|4
1644460550000|2022-02-10 02:35:50|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|8
1644460560000|2022-02-10 02:36:00|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|4
1644460570000|2022-02-10 02:36:10|3659.9|3653.9|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|5
1644460580000|2022-02-10 02:36:20|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|5
1644460630000|2022-02-10 02:37:10|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1644460640000|2022-02-10 02:37:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644460670000|2022-02-10 02:37:50|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|4
1644460680000|2022-02-10 02:38:00|3659.4|3653.4|3658.4|3652.4|3659.6|3653.6|3658.4|3652.4|8
1644460690000|2022-02-10 02:38:10|3658.6|3652.6|3659.1|3653.1|3659.6|3653.6|3658.6|3652.6|7
1644460700000|2022-02-10 02:38:20|3659.4|3653.4|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|5
1644460710000|2022-02-10 02:38:30|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1644460720000|2022-02-10 02:38:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644460730000|2022-02-10 02:38:50|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|4
1644460740000|2022-02-10 02:39:00|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|5
1644460750000|2022-02-10 02:39:10|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644460760000|2022-02-10 02:39:20|3658.9|3652.9|3659.1|3653.1|3659.4|3653.4|3658.9|3652.9|3
1644460770000|2022-02-10 02:39:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644460790000|2022-02-10 02:39:50|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3657.6|3651.6|5
1644460800000|2022-02-10 02:40:00|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1644460810000|2022-02-10 02:40:10|3658.9|3652.9|3657.1|3651.1|3659.4|3653.4|3656.9|3650.9|10
1644460820000|2022-02-10 02:40:20|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|2
1644460830000|2022-02-10 02:40:30|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|9
1644460840000|2022-02-10 02:40:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644460860000|2022-02-10 02:41:00|3657.1|3651.1|3656.1|3650.1|3657.1|3651.1|3656.1|3650.1|4
1644460870000|2022-02-10 02:41:10|3655.6|3649.6|3656.1|3650.1|3656.4|3650.4|3655.6|3649.6|6
1644460880000|2022-02-10 02:41:20|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644460900000|2022-02-10 02:41:40|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644460910000|2022-02-10 02:41:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644460920000|2022-02-10 02:42:00|3656.1|3650.1|3657.4|3651.4|3657.4|3651.4|3656.1|3650.1|6
1644460930000|2022-02-10 02:42:10|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644460960000|2022-02-10 02:42:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|3
1644460970000|2022-02-10 02:42:50|3657.6|3651.6|3656.9|3650.9|3657.6|3651.6|3656.9|3650.9|10
1644460980000|2022-02-10 02:43:00|3657.1|3651.1|3657.6|3651.6|3658.1|3652.1|3657.1|3651.1|5
1644460990000|2022-02-10 02:43:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1644461000000|2022-02-10 02:43:20|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1644461010000|2022-02-10 02:43:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|4
1644461020000|2022-02-10 02:43:40|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644461030000|2022-02-10 02:43:50|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1644461040000|2022-02-10 02:44:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1644461050000|2022-02-10 02:44:10|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.6|3652.6|6
1644461060000|2022-02-10 02:44:20|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3657.9|3651.9|4
1644461070000|2022-02-10 02:44:30|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1644461080000|2022-02-10 02:44:40|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|6
1644461090000|2022-02-10 02:44:50|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1644461100000|2022-02-10 02:45:00|3658.1|3652.1|3659.1|3653.1|3659.1|3653.1|3657.9|3651.9|8
1644461110000|2022-02-10 02:45:10|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1644461120000|2022-02-10 02:45:20|3659.4|3653.4|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|4
1644461130000|2022-02-10 02:45:30|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1644461160000|2022-02-10 02:46:00|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1644461170000|2022-02-10 02:46:10|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1644461180000|2022-02-10 02:46:20|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|3
1644461190000|2022-02-10 02:46:30|3659.1|3653.1|3659.4|3653.4|3659.6|3653.6|3659.1|3653.1|8
1644461200000|2022-02-10 02:46:40|3659.6|3653.6|3661.4|3655.4|3661.4|3655.4|3659.4|3653.4|6
1644461210000|2022-02-10 02:46:50|3661.1|3655.1|3661.1|3655.1|3661.9|3655.9|3661.1|3655.1|8
1644461220000|2022-02-10 02:47:00|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644461230000|2022-02-10 02:47:10|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|6
1644461270000|2022-02-10 02:47:50|3661.9|3655.9|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|17
1644461280000|2022-02-10 02:48:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|6
1644461290000|2022-02-10 02:48:10|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3660.9|3654.9|5
1644461300000|2022-02-10 02:48:20|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|2
1644461310000|2022-02-10 02:48:30|3661.6|3655.6|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|4
1644461330000|2022-02-10 02:48:50|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|3
1644461340000|2022-02-10 02:49:00|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|5
1644461350000|2022-02-10 02:49:10|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|6
1644461360000|2022-02-10 02:49:20|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3660.9|3654.9|9
1644461370000|2022-02-10 02:49:30|3661.4|3655.4|3661.6|3655.6|3661.9|3655.9|3661.4|3655.4|4
1644461380000|2022-02-10 02:49:40|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|4
1644461390000|2022-02-10 02:49:50|3661.9|3655.9|3663.4|3657.4|3663.9|3657.9|3661.9|3655.9|9
1644461400000|2022-02-10 02:50:00|3663.6|3657.6|3664.6|3658.6|3664.6|3658.6|3663.6|3657.6|9
1644461420000|2022-02-10 02:50:20|3665.9|3659.9|3663.4|3657.4|3665.9|3659.9|3663.4|3657.4|9
1644461430000|2022-02-10 02:50:30|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|6
1644461440000|2022-02-10 02:50:40|3663.9|3657.9|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|5
1644461470000|2022-02-10 02:51:10|3663.6|3657.6|3662.9|3656.9|3663.6|3657.6|3662.6|3656.6|10
1644461480000|2022-02-10 02:51:20|3662.6|3656.6|3663.1|3657.1|3663.1|3657.1|3662.4|3656.4|8
1644461490000|2022-02-10 02:51:30|3663.6|3657.6|3662.6|3656.6|3663.6|3657.6|3662.6|3656.6|8
1644461500000|2022-02-10 02:51:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3661.4|3655.4|8
1644461510000|2022-02-10 02:51:50|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1644461520000|2022-02-10 02:52:00|3662.9|3656.9|3662.1|3656.1|3662.9|3656.9|3662.1|3656.1|3
1644461530000|2022-02-10 02:52:10|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.4|3655.4|2
1644461550000|2022-02-10 02:52:30|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644461560000|2022-02-10 02:52:40|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|2
1644461570000|2022-02-10 02:52:50|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|6
1644461580000|2022-02-10 02:53:00|3661.9|3655.9|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|9
1644461590000|2022-02-10 02:53:10|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|6
1644461600000|2022-02-10 02:53:20|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|2
1644461610000|2022-02-10 02:53:30|3663.1|3657.1|3663.6|3657.6|3663.9|3657.9|3663.1|3657.1|6
1644461620000|2022-02-10 02:53:40|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|5
1644461630000|2022-02-10 02:53:50|3663.9|3657.9|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|3
1644461640000|2022-02-10 02:54:00|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1644461650000|2022-02-10 02:54:10|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1644461670000|2022-02-10 02:54:30|3663.4|3657.4|3663.9|3657.9|3664.1|3658.1|3663.4|3657.4|4
1644461680000|2022-02-10 02:54:40|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|2
1644461690000|2022-02-10 02:54:50|3662.6|3656.6|3663.4|3657.4|3663.4|3657.4|3662.6|3656.6|2
1644461700000|2022-02-10 02:55:00|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1644461710000|2022-02-10 02:55:10|3662.6|3656.6|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|7
1644461740000|2022-02-10 02:55:40|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3662.1|3656.1|8
1644461750000|2022-02-10 02:55:50|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1644461760000|2022-02-10 02:56:00|3662.4|3656.4|3663.1|3657.1|3663.4|3657.4|3662.4|3656.4|4
1644461800000|2022-02-10 02:56:40|3662.6|3656.6|3661.9|3655.9|3663.1|3657.1|3661.9|3655.9|9
1644461810000|2022-02-10 02:56:50|3661.1|3655.1|3661.9|3655.9|3662.6|3656.6|3661.1|3655.1|7
1644461830000|2022-02-10 02:57:10|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644461840000|2022-02-10 02:57:20|3662.4|3656.4|3662.6|3656.6|3663.1|3657.1|3662.4|3656.4|4
1644461850000|2022-02-10 02:57:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644461870000|2022-02-10 02:57:50|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|4
1644461900000|2022-02-10 02:58:20|3664.4|3658.4|3662.9|3656.9|3664.4|3658.4|3662.9|3656.9|6
1644461920000|2022-02-10 02:58:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1644461940000|2022-02-10 02:59:00|3662.6|3656.6|3665.1|3659.1|3665.1|3659.1|3662.6|3656.6|9
1644461950000|2022-02-10 02:59:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|3
1644461960000|2022-02-10 02:59:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644461970000|2022-02-10 02:59:30|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644462000000|2022-02-10 03:00:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644462010000|2022-02-10 03:00:10|3662.4|3656.4|3662.9|3656.9|3663.9|3657.9|3662.4|3656.4|7
1644462020000|2022-02-10 03:00:20|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1644462030000|2022-02-10 03:00:30|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1644462040000|2022-02-10 03:00:40|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644462070000|2022-02-10 03:01:10|3662.1|3656.1|3661.6|3655.6|3662.9|3656.9|3661.6|3655.6|4
1644462080000|2022-02-10 03:01:20|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644462090000|2022-02-10 03:01:30|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1644462100000|2022-02-10 03:01:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644462110000|2022-02-10 03:01:50|3661.1|3655.1|3662.1|3656.1|3662.1|3656.1|3661.1|3655.1|4
1644462130000|2022-02-10 03:02:10|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.4|3655.4|3
1644462140000|2022-02-10 03:02:20|3662.4|3656.4|3661.4|3655.4|3662.9|3656.9|3661.4|3655.4|6
1644462180000|2022-02-10 03:03:00|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3661.6|3655.6|4
1644462190000|2022-02-10 03:03:10|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|4
1644462200000|2022-02-10 03:03:20|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644462220000|2022-02-10 03:03:40|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|5
1644462230000|2022-02-10 03:03:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|4
1644462240000|2022-02-10 03:04:00|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3659.6|3653.6|9
1644462250000|2022-02-10 03:04:10|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|3
1644462260000|2022-02-10 03:04:20|3660.1|3654.1|3661.4|3655.4|3661.4|3655.4|3660.1|3654.1|5
1644462270000|2022-02-10 03:04:30|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3660.9|3654.9|6
1644462300000|2022-02-10 03:05:00|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|4
1644462310000|2022-02-10 03:05:10|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644462320000|2022-02-10 03:05:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644462360000|2022-02-10 03:06:00|3661.9|3655.9|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|4
1644462370000|2022-02-10 03:06:10|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|3
1644462380000|2022-02-10 03:06:20|3660.6|3654.6|3660.6|3654.6|3661.4|3655.4|3660.1|3654.1|12
1644462390000|2022-02-10 03:06:30|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|9
1644462400000|2022-02-10 03:06:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|4
1644462410000|2022-02-10 03:06:50|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1644462420000|2022-02-10 03:07:00|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|4
1644462440000|2022-02-10 03:07:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1644462450000|2022-02-10 03:07:30|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|3
1644462460000|2022-02-10 03:07:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1644462470000|2022-02-10 03:07:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1644462480000|2022-02-10 03:08:00|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|3
1644462490000|2022-02-10 03:08:10|3662.1|3656.1|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|3
1644462500000|2022-02-10 03:08:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644462510000|2022-02-10 03:08:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1644462530000|2022-02-10 03:08:50|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|4
1644462540000|2022-02-10 03:09:00|3663.6|3657.6|3664.6|3658.6|3664.6|3658.6|3663.6|3657.6|5
1644462550000|2022-02-10 03:09:10|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|6
1644462560000|2022-02-10 03:09:20|3664.1|3658.1|3664.4|3658.4|3664.9|3658.9|3664.1|3658.1|3
1644462570000|2022-02-10 03:09:30|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|4
1644462580000|2022-02-10 03:09:40|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1644462590000|2022-02-10 03:09:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644462600000|2022-02-10 03:10:00|3663.6|3657.6|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|3
1644462610000|2022-02-10 03:10:10|3663.9|3657.9|3662.9|3656.9|3663.9|3657.9|3662.9|3656.9|9
1644462620000|2022-02-10 03:10:20|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|5
1644462630000|2022-02-10 03:10:30|3663.1|3657.1|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|5
1644462640000|2022-02-10 03:10:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|5
1644462650000|2022-02-10 03:10:50|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|5
1644462660000|2022-02-10 03:11:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|3
1644462680000|2022-02-10 03:11:20|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|9
1644462690000|2022-02-10 03:11:30|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3662.9|3656.9|5
1644462700000|2022-02-10 03:11:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644462710000|2022-02-10 03:11:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1644462720000|2022-02-10 03:12:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644462730000|2022-02-10 03:12:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644462740000|2022-02-10 03:12:20|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|3
1644462750000|2022-02-10 03:12:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644462790000|2022-02-10 03:13:10|3663.9|3657.9|3664.9|3658.9|3664.9|3658.9|3663.9|3657.9|3
1644462810000|2022-02-10 03:13:30|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.4|3658.4|4
1644462830000|2022-02-10 03:13:50|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|3
1644462880000|2022-02-10 03:14:40|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644462920000|2022-02-10 03:15:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644462940000|2022-02-10 03:15:40|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644462950000|2022-02-10 03:15:50|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|9
1644462960000|2022-02-10 03:16:00|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.1|3658.1|11
1644462980000|2022-02-10 03:16:20|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|6
1644462990000|2022-02-10 03:16:30|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|4
1644463000000|2022-02-10 03:16:40|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3663.9|3657.9|7
1644463010000|2022-02-10 03:16:50|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644463020000|2022-02-10 03:17:00|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1644463030000|2022-02-10 03:17:10|3663.9|3657.9|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|3
1644463040000|2022-02-10 03:17:20|3663.6|3657.6|3662.9|3656.9|3663.6|3657.6|3662.4|3656.4|12
1644463050000|2022-02-10 03:17:30|3662.6|3656.6|3662.4|3656.4|3662.9|3656.9|3662.1|3656.1|8
1644463060000|2022-02-10 03:17:40|3662.1|3656.1|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|6
1644463070000|2022-02-10 03:17:50|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644463080000|2022-02-10 03:18:00|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1644463090000|2022-02-10 03:18:10|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1644463100000|2022-02-10 03:18:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|3
1644463130000|2022-02-10 03:18:50|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.4|3655.4|5
1644463150000|2022-02-10 03:19:10|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1644463190000|2022-02-10 03:19:50|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1644463200000|2022-02-10 03:20:00|3662.6|3656.6|3663.4|3657.4|3663.6|3657.6|3662.6|3656.6|7
1644463210000|2022-02-10 03:20:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644463230000|2022-02-10 03:20:30|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644463240000|2022-02-10 03:20:40|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1644463250000|2022-02-10 03:20:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644463270000|2022-02-10 03:21:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644463320000|2022-02-10 03:22:00|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|2
1644463390000|2022-02-10 03:23:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644463410000|2022-02-10 03:23:30|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1644463420000|2022-02-10 03:23:40|3664.9|3658.9|3665.9|3659.9|3666.6|3660.6|3664.9|3658.9|5
1644463430000|2022-02-10 03:23:50|3666.1|3660.1|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|6
1644463440000|2022-02-10 03:24:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|5
1644463450000|2022-02-10 03:24:10|3665.9|3659.9|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|8
1644463460000|2022-02-10 03:24:20|3665.9|3659.9|3665.4|3659.4|3665.9|3659.9|3665.4|3659.4|3
1644463470000|2022-02-10 03:24:30|3666.3|3660.3|3665.4|3659.4|3666.3|3660.3|3665.4|3659.4|5
1644463480000|2022-02-10 03:24:40|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3664.9|3658.9|4
1644463490000|2022-02-10 03:24:50|3664.9|3658.9|3664.9|3658.9|3665.4|3659.4|3664.6|3658.6|7
1644463500000|2022-02-10 03:25:00|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|3
1644463520000|2022-02-10 03:25:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644463530000|2022-02-10 03:25:30|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644463540000|2022-02-10 03:25:40|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|5
1644463550000|2022-02-10 03:25:50|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|6
1644463560000|2022-02-10 03:26:00|3664.1|3658.1|3663.4|3657.4|3664.4|3658.4|3663.4|3657.4|7
1644463580000|2022-02-10 03:26:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644463590000|2022-02-10 03:26:30|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1644463600000|2022-02-10 03:26:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|3
1644463610000|2022-02-10 03:26:50|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.6|3656.6|5
1644463640000|2022-02-10 03:27:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644463650000|2022-02-10 03:27:30|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1644463660000|2022-02-10 03:27:40|3663.4|3657.4|3664.4|3658.4|3664.6|3658.6|3663.4|3657.4|4
1644463670000|2022-02-10 03:27:50|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644463680000|2022-02-10 03:28:00|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|9
1644463690000|2022-02-10 03:28:10|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|3
1644463700000|2022-02-10 03:28:20|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644463710000|2022-02-10 03:28:30|3664.9|3658.9|3665.9|3659.9|3665.9|3659.9|3664.9|3658.9|5
1644463720000|2022-02-10 03:28:40|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644463730000|2022-02-10 03:28:50|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1644463740000|2022-02-10 03:29:00|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|6
1644463760000|2022-02-10 03:29:20|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644463780000|2022-02-10 03:29:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1644463790000|2022-02-10 03:29:50|3665.4|3659.4|3664.6|3658.6|3665.6|3659.6|3663.9|3657.9|11
1644463800000|2022-02-10 03:30:00|3664.4|3658.4|3663.9|3657.9|3664.6|3658.6|3663.4|3657.4|8
1644463810000|2022-02-10 03:30:10|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1644463820000|2022-02-10 03:30:20|3663.1|3657.1|3662.4|3656.4|3663.1|3657.1|3662.1|3656.1|5
1644463860000|2022-02-10 03:31:00|3662.1|3656.1|3660.1|3654.1|3662.1|3656.1|3660.1|3654.1|4
1644463870000|2022-02-10 03:31:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|2
1644463880000|2022-02-10 03:31:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1644463890000|2022-02-10 03:31:30|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1644463900000|2022-02-10 03:31:40|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|2
1644463920000|2022-02-10 03:32:00|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|2
1644463930000|2022-02-10 03:32:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1644463970000|2022-02-10 03:32:50|3658.1|3652.1|3656.9|3650.9|3658.1|3652.1|3656.9|3650.9|2
1644464000000|2022-02-10 03:33:20|3655.9|3649.9|3656.6|3650.6|3656.6|3650.6|3655.9|3649.9|2
1644464010000|2022-02-10 03:33:30|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644464030000|2022-02-10 03:33:50|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|2
1644464040000|2022-02-10 03:34:00|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644464080000|2022-02-10 03:34:40|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644464180000|2022-02-10 03:36:20|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3656.9|3650.9|3
1644464200000|2022-02-10 03:36:40|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|2
1644464220000|2022-02-10 03:37:00|3656.1|3650.1|3655.9|3649.9|3656.4|3650.4|3655.9|3649.9|3
1644464240000|2022-02-10 03:37:20|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|4
1644464270000|2022-02-10 03:37:50|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644464280000|2022-02-10 03:38:00|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1644464440000|2022-02-10 03:40:40|3656.6|3650.6|3656.9|3650.9|3657.1|3651.1|3656.6|3650.6|4
1644464460000|2022-02-10 03:41:00|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|4
1644464470000|2022-02-10 03:41:10|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1644464480000|2022-02-10 03:41:20|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.6|3650.6|5
1644464490000|2022-02-10 03:41:30|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|4
1644464510000|2022-02-10 03:41:50|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|2
1644464530000|2022-02-10 03:42:10|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|3
1644464550000|2022-02-10 03:42:30|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1644464570000|2022-02-10 03:42:50|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.9|3649.9|3
1644464590000|2022-02-10 03:43:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|3
1644464600000|2022-02-10 03:43:20|3656.4|3650.4|3656.9|3650.9|3657.1|3651.1|3656.4|3650.4|5
1644464610000|2022-02-10 03:43:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644464620000|2022-02-10 03:43:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644464640000|2022-02-10 03:44:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1644464670000|2022-02-10 03:44:30|3657.1|3651.1|3657.4|3651.4|3657.6|3651.6|3657.1|3651.1|4
1644464680000|2022-02-10 03:44:40|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1644464740000|2022-02-10 03:45:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644464750000|2022-02-10 03:45:50|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644464760000|2022-02-10 03:46:00|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644465020000|2022-02-10 03:50:20|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|3
1644465030000|2022-02-10 03:50:30|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|5
1644465040000|2022-02-10 03:50:40|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|7
1644465050000|2022-02-10 03:50:50|3657.1|3651.1|3656.9|3650.9|3657.4|3651.4|3656.9|3650.9|4
1644465060000|2022-02-10 03:51:00|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|5
1644465070000|2022-02-10 03:51:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644465080000|2022-02-10 03:51:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644465190000|2022-02-10 03:53:10|3655.4|3649.4|3655.9|3649.9|3656.1|3650.1|3655.4|3649.4|3
1644465210000|2022-02-10 03:53:30|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644465250000|2022-02-10 03:54:10|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644465260000|2022-02-10 03:54:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644465270000|2022-02-10 03:54:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1644465490000|2022-02-10 03:58:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644465630000|2022-02-10 04:00:30|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|3
1644465650000|2022-02-10 04:00:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|9
1644465660000|2022-02-10 04:01:00|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|7
1644465670000|2022-02-10 04:01:10|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|8
1644465680000|2022-02-10 04:01:20|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644465690000|2022-02-10 04:01:30|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644465700000|2022-02-10 04:01:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|4
1644465710000|2022-02-10 04:01:50|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644465720000|2022-02-10 04:02:00|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1644465760000|2022-02-10 04:02:40|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|4
1644465770000|2022-02-10 04:02:50|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|5
1644465780000|2022-02-10 04:03:00|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1644465810000|2022-02-10 04:03:30|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|6
1644465820000|2022-02-10 04:03:40|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|5
1644465840000|2022-02-10 04:04:00|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|3
1644465870000|2022-02-10 04:04:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|5
1644466010000|2022-02-10 04:06:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644466020000|2022-02-10 04:07:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644466060000|2022-02-10 04:07:40|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|2
1644466080000|2022-02-10 04:08:00|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|2
1644466140000|2022-02-10 04:09:00|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1644466230000|2022-02-10 04:10:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644466280000|2022-02-10 04:11:20|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644466290000|2022-02-10 04:11:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644466300000|2022-02-10 04:11:40|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1644466310000|2022-02-10 04:11:50|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|4
1644466330000|2022-02-10 04:12:10|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|5
1644466340000|2022-02-10 04:12:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|9
1644466350000|2022-02-10 04:12:30|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1644466360000|2022-02-10 04:12:40|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|5
1644466370000|2022-02-10 04:12:50|3656.6|3650.6|3655.4|3649.4|3656.6|3650.6|3655.1|3649.1|9
1644466380000|2022-02-10 04:13:00|3655.1|3649.1|3655.4|3649.4|3655.9|3649.9|3655.1|3649.1|5
1644466430000|2022-02-10 04:13:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644466440000|2022-02-10 04:14:00|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644466580000|2022-02-10 04:16:20|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644466600000|2022-02-10 04:16:40|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644466710000|2022-02-10 04:18:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644466720000|2022-02-10 04:18:40|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644466770000|2022-02-10 04:19:30|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644466810000|2022-02-10 04:20:10|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1644466830000|2022-02-10 04:20:30|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1644466940000|2022-02-10 04:22:20|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1644466970000|2022-02-10 04:22:50|3655.9|3649.9|3654.6|3648.6|3656.1|3650.1|3654.4|3648.4|8
1644467010000|2022-02-10 04:23:30|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3653.9|3647.9|4
1644467030000|2022-02-10 04:23:50|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1644467250000|2022-02-10 04:27:30|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|3
1644467270000|2022-02-10 04:27:50|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644467320000|2022-02-10 04:28:40|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644467380000|2022-02-10 04:29:40|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644467390000|2022-02-10 04:29:50|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1644467540000|2022-02-10 04:32:20|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1644467710000|2022-02-10 04:35:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644467720000|2022-02-10 04:35:20|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644467760000|2022-02-10 04:36:00|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1644467820000|2022-02-10 04:37:00|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.9|3649.9|6
1644467910000|2022-02-10 04:38:30|3656.6|3650.6|3657.6|3651.6|3657.6|3651.6|3656.6|3650.6|4
1644467960000|2022-02-10 04:39:20|3657.4|3651.4|3656.9|3650.9|3657.4|3651.4|3656.9|3650.9|2
1644468000000|2022-02-10 04:40:00|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1644468060000|2022-02-10 04:41:00|3656.9|3650.9|3656.1|3650.1|3656.9|3650.9|3656.1|3650.1|2
1644468070000|2022-02-10 04:41:10|3655.4|3649.4|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1644468080000|2022-02-10 04:41:20|3654.9|3648.9|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|3
1644468090000|2022-02-10 04:41:30|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|3
1644468120000|2022-02-10 04:42:00|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644468150000|2022-02-10 04:42:30|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1644468180000|2022-02-10 04:43:00|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644468190000|2022-02-10 04:43:10|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1644468250000|2022-02-10 04:44:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644468290000|2022-02-10 04:44:50|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.4|3648.4|3
1644468300000|2022-02-10 04:45:00|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1644468320000|2022-02-10 04:45:20|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1644468340000|2022-02-10 04:45:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644468360000|2022-02-10 04:46:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1644468370000|2022-02-10 04:46:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|3
1644468380000|2022-02-10 04:46:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1644468420000|2022-02-10 04:47:00|3654.4|3648.4|3653.4|3647.4|3654.4|3648.4|3653.4|3647.4|2
1644468430000|2022-02-10 04:47:10|3654.1|3648.1|3653.9|3647.9|3654.6|3648.6|3653.9|3647.9|6
1644468440000|2022-02-10 04:47:20|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|4
1644468450000|2022-02-10 04:47:30|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|4
1644468460000|2022-02-10 04:47:40|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|4
1644468480000|2022-02-10 04:48:00|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|8
1644468520000|2022-02-10 04:48:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1644468540000|2022-02-10 04:49:00|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1644468590000|2022-02-10 04:49:50|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1644468780000|2022-02-10 04:53:00|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3653.9|3647.9|3
1644468830000|2022-02-10 04:53:50|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1644468880000|2022-02-10 04:54:40|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1644468930000|2022-02-10 04:55:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644468950000|2022-02-10 04:55:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1644468980000|2022-02-10 04:56:20|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1644468990000|2022-02-10 04:56:30|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|2
1644469040000|2022-02-10 04:57:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1644469100000|2022-02-10 04:58:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644469190000|2022-02-10 04:59:50|3653.9|3647.9|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|3
1644469200000|2022-02-10 05:00:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|6
1644469230000|2022-02-10 05:00:30|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1644469240000|2022-02-10 05:00:40|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644469270000|2022-02-10 05:01:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1644469320000|2022-02-10 05:02:00|3654.9|3648.9|3654.6|3648.6|3655.4|3649.4|3654.6|3648.6|8
1644469330000|2022-02-10 05:02:10|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|4
1644469340000|2022-02-10 05:02:20|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|4
1644469350000|2022-02-10 05:02:30|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|4
1644469360000|2022-02-10 05:02:40|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|3
1644469370000|2022-02-10 05:02:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1644469380000|2022-02-10 05:03:00|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|5
1644469450000|2022-02-10 05:04:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644469500000|2022-02-10 05:05:00|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1644469550000|2022-02-10 05:05:50|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1644469570000|2022-02-10 05:06:10|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644469610000|2022-02-10 05:06:50|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|2
1644469690000|2022-02-10 05:08:10|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|9
1644469830000|2022-02-10 05:10:30|3655.1|3649.1|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|3
1644469970000|2022-02-10 05:12:50|3656.1|3650.1|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|3
1644470010000|2022-02-10 05:13:30|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|2
1644470020000|2022-02-10 05:13:40|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|2
1644470030000|2022-02-10 05:13:50|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1644470040000|2022-02-10 05:14:00|3655.9|3649.9|3659.9|3653.9|3659.9|3653.9|3655.9|3649.9|4
1644470050000|2022-02-10 05:14:10|3659.6|3653.6|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|3
1644470060000|2022-02-10 05:14:20|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3658.6|3652.6|3
1644470100000|2022-02-10 05:15:00|3658.9|3652.9|3659.4|3653.4|3659.6|3653.6|3658.9|3652.9|4
1644470140000|2022-02-10 05:15:40|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1644470150000|2022-02-10 05:15:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644470220000|2022-02-10 05:17:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644470250000|2022-02-10 05:17:30|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1644470260000|2022-02-10 05:17:40|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|3
1644470280000|2022-02-10 05:18:00|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|2
1644470290000|2022-02-10 05:18:10|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1644470310000|2022-02-10 05:18:30|3662.1|3656.1|3662.6|3656.6|3663.1|3657.1|3662.1|3656.1|4
1644470320000|2022-02-10 05:18:40|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|2
1644470360000|2022-02-10 05:19:20|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|3
1644470370000|2022-02-10 05:19:30|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|2
1644470400000|2022-02-10 05:20:00|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1644470460000|2022-02-10 05:21:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1644470500000|2022-02-10 05:21:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644470510000|2022-02-10 05:21:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1644470520000|2022-02-10 05:22:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644470670000|2022-02-10 05:24:30|3660.4|3654.4|3659.6|3653.6|3660.4|3654.4|3659.6|3653.6|3
1644470700000|2022-02-10 05:25:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1644470770000|2022-02-10 05:26:10|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|2
1644470890000|2022-02-10 05:28:10|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|2
1644470910000|2022-02-10 05:28:30|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644470930000|2022-02-10 05:28:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644470940000|2022-02-10 05:29:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1644470980000|2022-02-10 05:29:40|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644471000000|2022-02-10 05:30:00|3659.4|3653.4|3662.6|3656.6|3663.4|3657.4|3659.4|3653.4|11
1644471010000|2022-02-10 05:30:10|3663.1|3657.1|3662.6|3656.6|3663.1|3657.1|3661.1|3655.1|18
1644471020000|2022-02-10 05:30:20|3663.6|3657.6|3664.6|3658.6|3665.4|3659.4|3663.4|3657.4|13
1644471030000|2022-02-10 05:30:30|3664.4|3658.4|3664.6|3658.6|3664.9|3658.9|3663.9|3657.9|6
1644471040000|2022-02-10 05:30:40|3664.4|3658.4|3663.4|3657.4|3664.4|3658.4|3663.4|3657.4|3
1644471050000|2022-02-10 05:30:50|3663.1|3657.1|3664.1|3658.1|3664.4|3658.4|3662.9|3656.9|9
1644471060000|2022-02-10 05:31:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|3
1644471080000|2022-02-10 05:31:20|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|3
1644471090000|2022-02-10 05:31:30|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|2
1644471100000|2022-02-10 05:31:40|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644471110000|2022-02-10 05:31:50|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3663.9|3657.9|7
1644471120000|2022-02-10 05:32:00|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1644471130000|2022-02-10 05:32:10|3665.1|3659.1|3665.6|3659.6|3665.6|3659.6|3664.9|3658.9|4
1644471140000|2022-02-10 05:32:20|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1644471150000|2022-02-10 05:32:30|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|3
1644471160000|2022-02-10 05:32:40|3666.1|3660.1|3665.4|3659.4|3666.1|3660.1|3665.4|3659.4|3
1644471170000|2022-02-10 05:32:50|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644471180000|2022-02-10 05:33:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644471190000|2022-02-10 05:33:10|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|5
1644471200000|2022-02-10 05:33:20|3664.9|3658.9|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|3
1644471210000|2022-02-10 05:33:30|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.4|3657.4|6
1644471220000|2022-02-10 05:33:40|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|2
1644471230000|2022-02-10 05:33:50|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|3
1644471240000|2022-02-10 05:34:00|3662.1|3656.1|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|6
1644471250000|2022-02-10 05:34:10|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|3
1644471260000|2022-02-10 05:34:20|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|5
1644471270000|2022-02-10 05:34:30|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|2
1644471280000|2022-02-10 05:34:40|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|3
1644471290000|2022-02-10 05:34:50|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1644471300000|2022-02-10 05:35:00|3661.4|3655.4|3661.6|3655.6|3661.9|3655.9|3661.1|3655.1|8
1644471310000|2022-02-10 05:35:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|3
1644471320000|2022-02-10 05:35:20|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|4
1644471330000|2022-02-10 05:35:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644471340000|2022-02-10 05:35:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644471360000|2022-02-10 05:36:00|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|4
1644471370000|2022-02-10 05:36:10|3661.4|3655.4|3663.1|3657.1|3663.1|3657.1|3660.9|3654.9|7
1644471380000|2022-02-10 05:36:20|3664|3658|3665.1|3659.1|3665.1|3659.1|3664|3658|3
1644471390000|2022-02-10 05:36:30|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644471400000|2022-02-10 05:36:40|3665.1|3659.1|3665.4|3659.4|3665.6|3659.6|3665.1|3659.1|6
1644471410000|2022-02-10 05:36:50|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|2
1644471420000|2022-02-10 05:37:00|3665.6|3659.6|3665.9|3659.9|3666.6|3660.6|3665.4|3659.4|10
1644471430000|2022-02-10 05:37:10|3666.1|3660.1|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|3
1644471440000|2022-02-10 05:37:20|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|5
1644471450000|2022-02-10 05:37:30|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1644471460000|2022-02-10 05:37:40|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1644471470000|2022-02-10 05:37:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1644471480000|2022-02-10 05:38:00|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644471490000|2022-02-10 05:38:10|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|3
1644471500000|2022-02-10 05:38:20|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|4
1644471510000|2022-02-10 05:38:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1644471520000|2022-02-10 05:38:40|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1644471530000|2022-02-10 05:38:50|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.6|3660.6|4
1644471540000|2022-02-10 05:39:00|3667.1|3661.1|3667.4|3661.4|3667.6|3661.6|3667.1|3661.1|4
1644471550000|2022-02-10 05:39:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1644471560000|2022-02-10 05:39:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|3
1644471570000|2022-02-10 05:39:30|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1644471580000|2022-02-10 05:39:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1644471600000|2022-02-10 05:40:00|3666.9|3660.9|3666.4|3660.4|3667.1|3661.1|3666.1|3660.1|5
1644471610000|2022-02-10 05:40:10|3666.6|3660.6|3666.6|3660.6|3667.1|3661.1|3666.4|3660.4|5
1644471620000|2022-02-10 05:40:20|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644471630000|2022-02-10 05:40:30|3665.9|3659.9|3666.4|3660.4|3666.4|3660.4|3665.9|3659.9|3
1644471650000|2022-02-10 05:40:50|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1644471660000|2022-02-10 05:41:00|3666.4|3660.4|3665.4|3659.4|3666.4|3660.4|3665.1|3659.1|6
1644471670000|2022-02-10 05:41:10|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644471680000|2022-02-10 05:41:20|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|4
1644471690000|2022-02-10 05:41:30|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1644471700000|2022-02-10 05:41:40|3664.9|3658.9|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|9
1644471710000|2022-02-10 05:41:50|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|3
1644471720000|2022-02-10 05:42:00|3665.6|3659.6|3666.4|3660.4|3666.4|3660.4|3665.4|3659.4|7
1644471730000|2022-02-10 05:42:10|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3664.4|3658.4|9
1644471740000|2022-02-10 05:42:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644471750000|2022-02-10 05:42:30|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|3
1644471760000|2022-02-10 05:42:40|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|11
1644471770000|2022-02-10 05:42:50|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644471780000|2022-02-10 05:43:00|3665.1|3659.1|3664.4|3658.4|3665.1|3659.1|3664.4|3658.4|3
1644471790000|2022-02-10 05:43:10|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|5
1644471800000|2022-02-10 05:43:20|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|3
1644471820000|2022-02-10 05:43:40|3662.6|3656.6|3663.1|3657.1|3663.6|3657.6|3662.6|3656.6|5
1644471850000|2022-02-10 05:44:10|3663.6|3657.6|3663.4|3657.4|3664.6|3658.6|3662.9|3656.9|11
1644471860000|2022-02-10 05:44:20|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|7
1644471870000|2022-02-10 05:44:30|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|6
1644471880000|2022-02-10 05:44:40|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|4
1644471890000|2022-02-10 05:44:50|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644471900000|2022-02-10 05:45:00|3664.1|3658.1|3664.6|3658.6|3665.1|3659.1|3664.1|3658.1|5
1644471910000|2022-02-10 05:45:10|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|7
1644471920000|2022-02-10 05:45:20|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|3
1644471930000|2022-02-10 05:45:30|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1644471940000|2022-02-10 05:45:40|3665.4|3659.4|3665.1|3659.1|3665.6|3659.6|3665.1|3659.1|4
1644471960000|2022-02-10 05:46:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1644471970000|2022-02-10 05:46:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644471990000|2022-02-10 05:46:30|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1644472000000|2022-02-10 05:46:40|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644472010000|2022-02-10 05:46:50|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1644472020000|2022-02-10 05:47:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|3
1644472030000|2022-02-10 05:47:10|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1644472040000|2022-02-10 05:47:20|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|3
1644472070000|2022-02-10 05:47:50|3665.6|3659.6|3665.9|3659.9|3666.1|3660.1|3665.4|3659.4|5
1644472090000|2022-02-10 05:48:10|3666.1|3660.1|3666.9|3660.9|3667.4|3661.4|3666.1|3660.1|9
1644472100000|2022-02-10 05:48:20|3667.4|3661.4|3666.6|3660.6|3667.4|3661.4|3666.6|3660.6|7
1644472110000|2022-02-10 05:48:30|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|2
1644472140000|2022-02-10 05:49:00|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1644472150000|2022-02-10 05:49:10|3667.6|3661.6|3668.1|3662.1|3668.1|3662.1|3667.6|3661.6|3
1644472160000|2022-02-10 05:49:20|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|4
1644472170000|2022-02-10 05:49:30|3667.6|3661.6|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|4
1644472180000|2022-02-10 05:49:40|3669.1|3663.1|3667.9|3661.9|3669.1|3663.1|3667.9|3661.9|7
1644472190000|2022-02-10 05:49:50|3668.1|3662.1|3667.4|3661.4|3668.1|3662.1|3667.4|3661.4|5
1644472200000|2022-02-10 05:50:00|3667.1|3661.1|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|2
1644472210000|2022-02-10 05:50:10|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|5
1644472230000|2022-02-10 05:50:30|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1644472240000|2022-02-10 05:50:40|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1644472250000|2022-02-10 05:50:50|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.4|3659.4|3
1644472260000|2022-02-10 05:51:00|3665.9|3659.9|3664.9|3658.9|3665.9|3659.9|3664.6|3658.6|5
1644472270000|2022-02-10 05:51:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644472280000|2022-02-10 05:51:20|3665.4|3659.4|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|6
1644472290000|2022-02-10 05:51:30|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644472300000|2022-02-10 05:51:40|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1644472320000|2022-02-10 05:52:00|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644472350000|2022-02-10 05:52:30|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644472380000|2022-02-10 05:53:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.1|3658.1|8
1644472420000|2022-02-10 05:53:40|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1644472430000|2022-02-10 05:53:50|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.4|3658.4|4
1644472450000|2022-02-10 05:54:10|3664.9|3658.9|3663.9|3657.9|3664.9|3658.9|3663.9|3657.9|4
1644472460000|2022-02-10 05:54:20|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|4
1644472470000|2022-02-10 05:54:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|3
1644472480000|2022-02-10 05:54:40|3663.9|3657.9|3663.9|3657.9|3664.4|3658.4|3663.6|3657.6|5
1644472490000|2022-02-10 05:54:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644472500000|2022-02-10 05:55:00|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|3
1644472510000|2022-02-10 05:55:10|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|3
1644472520000|2022-02-10 05:55:20|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644472530000|2022-02-10 05:55:30|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|3
1644472540000|2022-02-10 05:55:40|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|3
1644472550000|2022-02-10 05:55:50|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644472560000|2022-02-10 05:56:00|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644472570000|2022-02-10 05:56:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1644472580000|2022-02-10 05:56:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|5
1644472590000|2022-02-10 05:56:30|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|5
1644472600000|2022-02-10 05:56:40|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1644472610000|2022-02-10 05:56:50|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|8
1644472620000|2022-02-10 05:57:00|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|6
1644472630000|2022-02-10 05:57:10|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1644472640000|2022-02-10 05:57:20|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1644472650000|2022-02-10 05:57:30|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1644472660000|2022-02-10 05:57:40|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644472670000|2022-02-10 05:57:50|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1644472680000|2022-02-10 05:58:00|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1644472690000|2022-02-10 05:58:10|3663.9|3657.9|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|5
1644472710000|2022-02-10 05:58:30|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|3
1644472720000|2022-02-10 05:58:40|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644472730000|2022-02-10 05:58:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644472740000|2022-02-10 05:59:00|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|3
1644472750000|2022-02-10 05:59:10|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644472760000|2022-02-10 05:59:20|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644472780000|2022-02-10 05:59:40|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644472790000|2022-02-10 05:59:50|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644472800000|2022-02-10 06:00:00|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|9
1644472810000|2022-02-10 06:00:10|3663.9|3657.9|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|6
1644472820000|2022-02-10 06:00:20|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|6
1644472830000|2022-02-10 06:00:30|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.6|3657.6|9
1644472840000|2022-02-10 06:00:40|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|3
1644472850000|2022-02-10 06:00:50|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644472860000|2022-02-10 06:01:00|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644472870000|2022-02-10 06:01:10|3665.1|3659.1|3664.4|3658.4|3665.1|3659.1|3664.4|3658.4|6
1644472880000|2022-02-10 06:01:20|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|7
1644472890000|2022-02-10 06:01:30|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1644472900000|2022-02-10 06:01:40|3665.6|3659.6|3665.1|3659.1|3665.6|3659.6|3664.6|3658.6|5
1644472910000|2022-02-10 06:01:50|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|4
1644472920000|2022-02-10 06:02:00|3664.6|3658.6|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|4
1644472930000|2022-02-10 06:02:10|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|7
1644472940000|2022-02-10 06:02:20|3664.4|3658.4|3665.4|3659.4|3665.4|3659.4|3663.9|3657.9|3
1644472950000|2022-02-10 06:02:30|3664.6|3658.6|3664.6|3658.6|3665.1|3659.1|3664.1|3658.1|12
1644472960000|2022-02-10 06:02:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|4
1644472980000|2022-02-10 06:03:00|3664.4|3658.4|3665.4|3659.4|3665.4|3659.4|3664.1|3658.1|9
1644472990000|2022-02-10 06:03:10|3665.1|3659.1|3666.6|3660.6|3666.6|3660.6|3665.1|3659.1|9
1644473000000|2022-02-10 06:03:20|3666.4|3660.4|3665.6|3659.6|3666.4|3660.4|3665.6|3659.6|6
1644473010000|2022-02-10 06:03:30|3665.9|3659.9|3666.4|3660.4|3666.4|3660.4|3665.4|3659.4|8
1644473020000|2022-02-10 06:03:40|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|8
1644473030000|2022-02-10 06:03:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1644473040000|2022-02-10 06:04:00|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|5
1644473050000|2022-02-10 06:04:10|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|4
1644473060000|2022-02-10 06:04:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1644473070000|2022-02-10 06:04:30|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1644473090000|2022-02-10 06:04:50|3667.1|3661.1|3667.9|3661.9|3667.9|3661.9|3667.1|3661.1|7
1644473100000|2022-02-10 06:05:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.6|3661.6|8
1644473110000|2022-02-10 06:05:10|3667.6|3661.6|3669.4|3663.4|3669.4|3663.4|3667.6|3661.6|7
1644473120000|2022-02-10 06:05:20|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|4
1644473140000|2022-02-10 06:05:40|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1644473150000|2022-02-10 06:05:50|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1644473160000|2022-02-10 06:06:00|3667.6|3661.6|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|3
1644473170000|2022-02-10 06:06:10|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1644473180000|2022-02-10 06:06:20|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1644473190000|2022-02-10 06:06:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1644473200000|2022-02-10 06:06:40|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|2
1644473220000|2022-02-10 06:07:00|3667.4|3661.4|3667.9|3661.9|3667.9|3661.9|3666.9|3660.9|7
1644473230000|2022-02-10 06:07:10|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|5
1644473240000|2022-02-10 06:07:20|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|3
1644473250000|2022-02-10 06:07:30|3668.1|3662.1|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|3
1644473260000|2022-02-10 06:07:40|3668.9|3662.9|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|3
1644473270000|2022-02-10 06:07:50|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644473280000|2022-02-10 06:08:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644473290000|2022-02-10 06:08:10|3668.9|3662.9|3669.6|3663.6|3670.1|3664.1|3668.9|3662.9|4
1644473300000|2022-02-10 06:08:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1644473320000|2022-02-10 06:08:40|3669.4|3663.4|3671.1|3665.1|3671.1|3665.1|3669.1|3663.1|6
1644473330000|2022-02-10 06:08:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1644473340000|2022-02-10 06:09:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|5
1644473350000|2022-02-10 06:09:10|3670.4|3664.4|3669.6|3663.6|3670.4|3664.4|3669.6|3663.6|2
1644473360000|2022-02-10 06:09:20|3669.1|3663.1|3669.4|3663.4|3669.6|3663.6|3669.1|3663.1|3
1644473370000|2022-02-10 06:09:30|3669.1|3663.1|3670.4|3664.4|3670.4|3664.4|3669.1|3663.1|4
1644473380000|2022-02-10 06:09:40|3670.6|3664.6|3670.9|3664.9|3671.1|3665.1|3670.6|3664.6|7
1644473390000|2022-02-10 06:09:50|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.6|3664.6|5
1644473400000|2022-02-10 06:10:00|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|2
1644473410000|2022-02-10 06:10:10|3671.9|3665.9|3671.4|3665.4|3671.9|3665.9|3671.1|3665.1|4
1644473420000|2022-02-10 06:10:20|3671.6|3665.6|3671.9|3665.9|3672.1|3666.1|3671.6|3665.6|3
1644473430000|2022-02-10 06:10:30|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1644473450000|2022-02-10 06:10:50|3672.6|3666.6|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|2
1644473460000|2022-02-10 06:11:00|3672.4|3666.4|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|4
1644473470000|2022-02-10 06:11:10|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.4|3666.4|6
1644473480000|2022-02-10 06:11:20|3673.4|3667.4|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|3
1644473490000|2022-02-10 06:11:30|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1644473500000|2022-02-10 06:11:40|3673.6|3667.6|3673.9|3667.9|3674.1|3668.1|3673.6|3667.6|6
1644473510000|2022-02-10 06:11:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1644473520000|2022-02-10 06:12:00|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|3
1644473530000|2022-02-10 06:12:10|3674.6|3668.6|3676.1|3670.1|3676.1|3670.1|3674.6|3668.6|6
1644473540000|2022-02-10 06:12:20|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1644473560000|2022-02-10 06:12:40|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1644473570000|2022-02-10 06:12:50|3677.1|3671.1|3677.9|3671.9|3678.1|3672.1|3677.1|3671.1|4
1644473580000|2022-02-10 06:13:00|3677.6|3671.6|3678.1|3672.1|3678.1|3672.1|3676.6|3670.6|11
1644473590000|2022-02-10 06:13:10|3677.9|3671.9|3678.9|3672.9|3679.1|3673.1|3677.9|3671.9|8
1644473600000|2022-02-10 06:13:20|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.4|3672.4|9
1644473610000|2022-02-10 06:13:30|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.6|3671.6|11
1644473620000|2022-02-10 06:13:40|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.6|3671.6|4
1644473630000|2022-02-10 06:13:50|3678.4|3672.4|3679.9|3673.9|3679.9|3673.9|3678.4|3672.4|7
1644473640000|2022-02-10 06:14:00|3680.4|3674.4|3680.9|3674.9|3681.4|3675.4|3679.9|3673.9|12
1644473650000|2022-02-10 06:14:10|3681.1|3675.1|3680.1|3674.1|3681.1|3675.1|3680.1|3674.1|9
1644473660000|2022-02-10 06:14:20|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3679.9|3673.9|8
1644473670000|2022-02-10 06:14:30|3680.1|3674.1|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|3
1644473680000|2022-02-10 06:14:40|3680.9|3674.9|3679.9|3673.9|3680.9|3674.9|3679.9|3673.9|8
1644473690000|2022-02-10 06:14:50|3680.1|3674.1|3680.6|3674.6|3680.9|3674.9|3680.1|3674.1|9
1644473700000|2022-02-10 06:15:00|3680.4|3674.4|3678.4|3672.4|3680.4|3674.4|3678.4|3672.4|12
1644473710000|2022-02-10 06:15:10|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1644473720000|2022-02-10 06:15:20|3678.6|3672.6|3678.9|3672.9|3678.9|3672.9|3678.4|3672.4|3
1644473730000|2022-02-10 06:15:30|3679.1|3673.1|3677.9|3671.9|3679.1|3673.1|3677.9|3671.9|8
1644473740000|2022-02-10 06:15:40|3677.6|3671.6|3679.4|3673.4|3679.6|3673.6|3677.6|3671.6|15
1644473750000|2022-02-10 06:15:50|3678.6|3672.6|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|4
1644473760000|2022-02-10 06:16:00|3678.1|3672.1|3677.1|3671.1|3678.1|3672.1|3677.1|3671.1|12
1644473770000|2022-02-10 06:16:10|3677.6|3671.6|3678.1|3672.1|3678.9|3672.9|3677.6|3671.6|11
1644473780000|2022-02-10 06:16:20|3677.6|3671.6|3678.4|3672.4|3678.4|3672.4|3677.6|3671.6|8
1644473790000|2022-02-10 06:16:30|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|3
1644473800000|2022-02-10 06:16:40|3678.6|3672.6|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|5
1644473810000|2022-02-10 06:16:50|3678.6|3672.6|3679.6|3673.6|3679.6|3673.6|3678.4|3672.4|10
1644473820000|2022-02-10 06:17:00|3679.9|3673.9|3681.1|3675.1|3681.1|3675.1|3679.9|3673.9|9
1644473830000|2022-02-10 06:17:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|4
1644473840000|2022-02-10 06:17:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644473850000|2022-02-10 06:17:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644473860000|2022-02-10 06:17:40|3680.9|3674.9|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|6
1644473870000|2022-02-10 06:17:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644473880000|2022-02-10 06:18:00|3680.1|3674.1|3679.6|3673.6|3680.4|3674.4|3679.4|3673.4|10
1644473890000|2022-02-10 06:18:10|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|4
1644473900000|2022-02-10 06:18:20|3678.9|3672.9|3679.1|3673.1|3679.4|3673.4|3678.6|3672.6|6
1644473910000|2022-02-10 06:18:30|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.6|3672.6|6
1644473920000|2022-02-10 06:18:40|3678.6|3672.6|3679.1|3673.1|3679.1|3673.1|3678.4|3672.4|12
1644473930000|2022-02-10 06:18:50|3678.9|3672.9|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|4
1644473940000|2022-02-10 06:19:00|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|5
1644473950000|2022-02-10 06:19:10|3679.1|3673.1|3677.9|3671.9|3679.1|3673.1|3677.9|3671.9|5
1644473960000|2022-02-10 06:19:20|3677.6|3671.6|3675.9|3669.9|3677.9|3671.9|3675.4|3669.4|8
1644473970000|2022-02-10 06:19:30|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|4
1644473980000|2022-02-10 06:19:40|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3675.6|3669.6|7
1644474000000|2022-02-10 06:20:00|3676.6|3670.6|3676.9|3670.9|3677.1|3671.1|3676.4|3670.4|7
1644474010000|2022-02-10 06:20:10|3677.1|3671.1|3677.9|3671.9|3677.9|3671.9|3676.9|3670.9|6
1644474020000|2022-02-10 06:20:20|3677.4|3671.4|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|4
1644474030000|2022-02-10 06:20:30|3677.4|3671.4|3678.4|3672.4|3678.4|3672.4|3677.1|3671.1|6
1644474040000|2022-02-10 06:20:40|3678.1|3672.1|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|3
1644474050000|2022-02-10 06:20:50|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1644474060000|2022-02-10 06:21:00|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.4|3671.4|6
1644474070000|2022-02-10 06:21:10|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|5
1644474080000|2022-02-10 06:21:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|5
1644474090000|2022-02-10 06:21:30|3677.1|3671.1|3675.9|3669.9|3677.1|3671.1|3675.9|3669.9|7
1644474100000|2022-02-10 06:21:40|3676.1|3670.1|3676.6|3670.6|3676.9|3670.9|3676.1|3670.1|3
1644474110000|2022-02-10 06:21:50|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|3
1644474120000|2022-02-10 06:22:00|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1644474130000|2022-02-10 06:22:10|3677.1|3671.1|3676.1|3670.1|3677.1|3671.1|3676.1|3670.1|5
1644474160000|2022-02-10 06:22:40|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1644474170000|2022-02-10 06:22:50|3676.6|3670.6|3677.9|3671.9|3677.9|3671.9|3676.6|3670.6|7
1644474190000|2022-02-10 06:23:10|3678.1|3672.1|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|3
1644474200000|2022-02-10 06:23:20|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.1|3671.1|7
1644474210000|2022-02-10 06:23:30|3677.9|3671.9|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|3
1644474220000|2022-02-10 06:23:40|3678.1|3672.1|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|3
1644474250000|2022-02-10 06:24:10|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1644474260000|2022-02-10 06:24:20|3678.9|3672.9|3679.1|3673.1|3679.6|3673.6|3678.9|3672.9|4
1644474270000|2022-02-10 06:24:30|3678.6|3672.6|3679.9|3673.9|3680.1|3674.1|3678.6|3672.6|8
1644474280000|2022-02-10 06:24:40|3679.6|3673.6|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|7
1644474290000|2022-02-10 06:24:50|3679.4|3673.4|3679.1|3673.1|3679.4|3673.4|3678.9|3672.9|4
1644474300000|2022-02-10 06:25:00|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|10
1644474310000|2022-02-10 06:25:10|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1644474320000|2022-02-10 06:25:20|3679.6|3673.6|3680.9|3674.9|3680.9|3674.9|3679.6|3673.6|3
1644474400000|2022-02-10 06:26:40|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|2
1644474420000|2022-02-10 06:27:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644474440000|2022-02-10 06:27:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644474460000|2022-02-10 06:27:40|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|4
1644474470000|2022-02-10 06:27:50|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1644474490000|2022-02-10 06:28:10|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|10
1644474500000|2022-02-10 06:28:20|3682.4|3676.4|3696.5|3690.5|3696.5|3690.5|3682.4|3676.4|20
1644474510000|2022-02-10 06:28:30|3696.8|3690.8|3696.3|3690.3|3698.1|3692.1|3696.3|3690.3|11
1644474520000|2022-02-10 06:28:40|3696.1|3690.1|3696|3690|3696.6|3690.6|3695.1|3689.1|7
1644474530000|2022-02-10 06:28:50|3695.8|3689.8|3694.3|3688.3|3695.8|3689.8|3694.3|3688.3|5
1644474540000|2022-02-10 06:29:00|3693.5|3687.5|3693.3|3687.3|3694.5|3688.5|3693|3687|15
1644474550000|2022-02-10 06:29:10|3693.6|3687.6|3693.5|3687.5|3694|3688|3692.8|3686.8|9
1644474560000|2022-02-10 06:29:20|3693.3|3687.3|3695.3|3689.3|3695.5|3689.5|3693|3687|11
1644474570000|2022-02-10 06:29:30|3695|3689|3694.6|3688.6|3695.3|3689.3|3694.6|3688.6|16
1644474580000|2022-02-10 06:29:40|3694.8|3688.8|3694.8|3688.8|3695|3689|3694.5|3688.5|8
1644474590000|2022-02-10 06:29:50|3695.1|3689.1|3695|3689|3695.5|3689.5|3695|3689|7
1644474600000|2022-02-10 06:30:00|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|5
1644474610000|2022-02-10 06:30:10|3694.9|3688.9|3694.6|3688.6|3694.9|3688.9|3694.6|3688.6|2
1644474620000|2022-02-10 06:30:20|3694.9|3688.9|3696.1|3690.1|3696.4|3690.4|3694.9|3688.9|7
1644474630000|2022-02-10 06:30:30|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|4
1644474640000|2022-02-10 06:30:40|3696.1|3690.1|3694.9|3688.9|3696.1|3690.1|3694.9|3688.9|6
1644474650000|2022-02-10 06:30:50|3695.4|3689.4|3695.9|3689.9|3697.4|3691.4|3695.1|3689.1|15
1644474660000|2022-02-10 06:31:00|3695.6|3689.6|3697.1|3691.1|3697.1|3691.1|3695.6|3689.6|3
1644474680000|2022-02-10 06:31:20|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3695.6|3689.6|10
1644474690000|2022-02-10 06:31:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|3
1644474700000|2022-02-10 06:31:40|3695.9|3689.9|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|7
1644474710000|2022-02-10 06:31:50|3695.9|3689.9|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|4
1644474720000|2022-02-10 06:32:00|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|1
1644474730000|2022-02-10 06:32:10|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.9|3689.9|2
1644474740000|2022-02-10 06:32:20|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1644474750000|2022-02-10 06:32:30|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|3
1644474760000|2022-02-10 06:32:40|3694.4|3688.4|3692.9|3686.9|3694.4|3688.4|3692.9|3686.9|6
1644474770000|2022-02-10 06:32:50|3692.6|3686.6|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|5
1644474790000|2022-02-10 06:33:10|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1644474800000|2022-02-10 06:33:20|3692.6|3686.6|3692.4|3686.4|3692.6|3686.6|3691.9|3685.9|5
1644474810000|2022-02-10 06:33:30|3692.1|3686.1|3691.1|3685.1|3692.1|3686.1|3690.9|3684.9|5
1644474820000|2022-02-10 06:33:40|3690.9|3684.9|3689.9|3683.9|3690.9|3684.9|3689.6|3683.6|7
1644474830000|2022-02-10 06:33:50|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1644474840000|2022-02-10 06:34:00|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|2
1644474850000|2022-02-10 06:34:10|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|2
1644474860000|2022-02-10 06:34:20|3689.1|3683.1|3690.1|3684.1|3690.4|3684.4|3688.9|3682.9|10
1644474870000|2022-02-10 06:34:30|3690.4|3684.4|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|3
1644474880000|2022-02-10 06:34:40|3691.1|3685.1|3690.1|3684.1|3691.1|3685.1|3690.1|3684.1|5
1644474890000|2022-02-10 06:34:50|3690.4|3684.4|3690.1|3684.1|3691.1|3685.1|3690.1|3684.1|10
1644474900000|2022-02-10 06:35:00|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.4|3683.4|6
1644474930000|2022-02-10 06:35:30|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|6
1644474940000|2022-02-10 06:35:40|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1644474950000|2022-02-10 06:35:50|3690.4|3684.4|3689.9|3683.9|3690.4|3684.4|3689.6|3683.6|6
1644474970000|2022-02-10 06:36:10|3690.1|3684.1|3690.6|3684.6|3690.6|3684.6|3690.1|3684.1|5
1644474980000|2022-02-10 06:36:20|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1644475000000|2022-02-10 06:36:40|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|2
1644475010000|2022-02-10 06:36:50|3691.6|3685.6|3691.9|3685.9|3692.4|3686.4|3691.6|3685.6|6
1644475020000|2022-02-10 06:37:00|3692.1|3686.1|3691.9|3685.9|3692.6|3686.6|3691.9|3685.9|5
1644475030000|2022-02-10 06:37:10|3691.4|3685.4|3692.4|3686.4|3692.6|3686.6|3691.4|3685.4|6
1644475040000|2022-02-10 06:37:20|3692.1|3686.1|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|6
1644475050000|2022-02-10 06:37:30|3691.6|3685.6|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|5
1644475060000|2022-02-10 06:37:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1644475070000|2022-02-10 06:37:50|3691.9|3685.9|3692.9|3686.9|3693.4|3687.4|3691.9|3685.9|15
1644475080000|2022-02-10 06:38:00|3692.6|3686.6|3691.9|3685.9|3692.9|3686.9|3691.9|3685.9|9
1644475090000|2022-02-10 06:38:10|3692.1|3686.1|3692.4|3686.4|3692.6|3686.6|3691.4|3685.4|11
1644475100000|2022-02-10 06:38:20|3692.6|3686.6|3691.6|3685.6|3692.6|3686.6|3691.6|3685.6|4
1644475110000|2022-02-10 06:38:30|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|3
1644475130000|2022-02-10 06:38:50|3691.6|3685.6|3691.9|3685.9|3692.1|3686.1|3690.6|3684.6|11
1644475140000|2022-02-10 06:39:00|3692.1|3686.1|3693.1|3687.1|3693.1|3687.1|3692.1|3686.1|6
1644475150000|2022-02-10 06:39:10|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.4|3686.4|11
1644475160000|2022-02-10 06:39:20|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|2
1644475170000|2022-02-10 06:39:30|3692.4|3686.4|3692.6|3686.6|3693.1|3687.1|3692.4|3686.4|5
1644475190000|2022-02-10 06:39:50|3692.4|3686.4|3693.4|3687.4|3693.4|3687.4|3692.4|3686.4|8
1644475200000|2022-02-10 06:40:00|3693.1|3687.1|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|5
1644475210000|2022-02-10 06:40:10|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|2
1644475220000|2022-02-10 06:40:20|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|3
1644475230000|2022-02-10 06:40:30|3693.1|3687.1|3693.9|3687.9|3694.1|3688.1|3692.9|3686.9|7
1644475240000|2022-02-10 06:40:40|3693.6|3687.6|3694.4|3688.4|3694.9|3688.9|3693.6|3687.6|6
1644475250000|2022-02-10 06:40:50|3693.9|3687.9|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|8
1644475260000|2022-02-10 06:41:00|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|5
1644475270000|2022-02-10 06:41:10|3694.6|3688.6|3695.1|3689.1|3695.1|3689.1|3694.6|3688.6|3
1644475280000|2022-02-10 06:41:20|3694.9|3688.9|3694.1|3688.1|3694.9|3688.9|3694.1|3688.1|8
1644475290000|2022-02-10 06:41:30|3694.4|3688.4|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|5
1644475300000|2022-02-10 06:41:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|4
1644475310000|2022-02-10 06:41:50|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|4
1644475320000|2022-02-10 06:42:00|3694.1|3688.1|3693.4|3687.4|3694.1|3688.1|3693.4|3687.4|6
1644475330000|2022-02-10 06:42:10|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|3
1644475340000|2022-02-10 06:42:20|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1644475350000|2022-02-10 06:42:30|3692.6|3686.6|3693.4|3687.4|3693.6|3687.6|3692.6|3686.6|8
1644475360000|2022-02-10 06:42:40|3693.1|3687.1|3693.9|3687.9|3693.9|3687.9|3693.1|3687.1|4
1644475370000|2022-02-10 06:42:50|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3692.6|3686.6|9
1644475380000|2022-02-10 06:43:00|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.4|3686.4|4
1644475400000|2022-02-10 06:43:20|3692.9|3686.9|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|5
1644475410000|2022-02-10 06:43:30|3693.1|3687.1|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|3
1644475420000|2022-02-10 06:43:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1644475430000|2022-02-10 06:43:50|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|4
1644475440000|2022-02-10 06:44:00|3694.1|3688.1|3695.1|3689.1|3695.4|3689.4|3693.6|3687.6|13
1644475450000|2022-02-10 06:44:10|3694.9|3688.9|3695.4|3689.4|3695.4|3689.4|3694.9|3688.9|3
1644475460000|2022-02-10 06:44:20|3695.6|3689.6|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|7
1644475470000|2022-02-10 06:44:30|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|4
1644475480000|2022-02-10 06:44:40|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3694.9|3688.9|5
1644475490000|2022-02-10 06:44:50|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.6|3688.6|3
1644475500000|2022-02-10 06:45:00|3694.6|3688.6|3693.6|3687.6|3694.6|3688.6|3693.4|3687.4|6
1644475520000|2022-02-10 06:45:20|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|4
1644475530000|2022-02-10 06:45:30|3693.4|3687.4|3693.6|3687.6|3694.1|3688.1|3693.4|3687.4|3
1644475540000|2022-02-10 06:45:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1644475560000|2022-02-10 06:46:00|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|2
1644475580000|2022-02-10 06:46:20|3693.6|3687.6|3694.4|3688.4|3694.6|3688.6|3693.6|3687.6|5
1644475600000|2022-02-10 06:46:40|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|3
1644475620000|2022-02-10 06:47:00|3694.4|3688.4|3693.9|3687.9|3694.6|3688.6|3693.9|3687.9|5
1644475630000|2022-02-10 06:47:10|3693.6|3687.6|3693.9|3687.9|3693.9|3687.9|3693.6|3687.6|2
1644475650000|2022-02-10 06:47:30|3694.1|3688.1|3694.4|3688.4|3694.6|3688.6|3694.1|3688.1|10
1644475660000|2022-02-10 06:47:40|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.9|3687.9|2
1644475670000|2022-02-10 06:47:50|3694.1|3688.1|3693.9|3687.9|3694.4|3688.4|3693.4|3687.4|7
1644475680000|2022-02-10 06:48:00|3693.6|3687.6|3691.9|3685.9|3693.6|3687.6|3691.1|3685.1|10
1644475690000|2022-02-10 06:48:10|3692.1|3686.1|3692.1|3686.1|3692.4|3686.4|3691.6|3685.6|8
1644475700000|2022-02-10 06:48:20|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1644475710000|2022-02-10 06:48:30|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1644475720000|2022-02-10 06:48:40|3693.1|3687.1|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|3
1644475750000|2022-02-10 06:49:10|3693.4|3687.4|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|3
1644475770000|2022-02-10 06:49:30|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1644475780000|2022-02-10 06:49:40|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|2
1644475790000|2022-02-10 06:49:50|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|8
1644475800000|2022-02-10 06:50:00|3693.6|3687.6|3693.6|3687.6|3693.9|3687.9|3693.4|3687.4|5
1644475810000|2022-02-10 06:50:10|3693.4|3687.4|3693.1|3687.1|3693.6|3687.6|3692.9|3686.9|6
1644475820000|2022-02-10 06:50:20|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|3
1644475830000|2022-02-10 06:50:30|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.4|3686.4|7
1644475840000|2022-02-10 06:50:40|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|2
1644475850000|2022-02-10 06:50:50|3692.4|3686.4|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|3
1644475860000|2022-02-10 06:51:00|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|2
1644475870000|2022-02-10 06:51:10|3691.6|3685.6|3690.6|3684.6|3691.6|3685.6|3690.6|3684.6|4
1644475880000|2022-02-10 06:51:20|3690.1|3684.1|3689.9|3683.9|3690.4|3684.4|3689.6|3683.6|9
1644475890000|2022-02-10 06:51:30|3689.6|3683.6|3689.1|3683.1|3689.6|3683.6|3688.9|3682.9|8
1644475900000|2022-02-10 06:51:40|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1644475910000|2022-02-10 06:51:50|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1644475920000|2022-02-10 06:52:00|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|2
1644475930000|2022-02-10 06:52:10|3689.4|3683.4|3689.1|3683.1|3689.6|3683.6|3688.6|3682.6|6
1644475940000|2022-02-10 06:52:20|3688.4|3682.4|3688.1|3682.1|3688.6|3682.6|3688.1|3682.1|7
1644475950000|2022-02-10 06:52:30|3688.4|3682.4|3687.9|3681.9|3688.4|3682.4|3687.9|3681.9|5
1644475960000|2022-02-10 06:52:40|3688.1|3682.1|3688.4|3682.4|3688.6|3682.6|3688.1|3682.1|5
1644475970000|2022-02-10 06:52:50|3688.1|3682.1|3688.1|3682.1|3688.6|3682.6|3687.9|3681.9|6
1644475980000|2022-02-10 06:53:00|3688.4|3682.4|3688.6|3682.6|3689.1|3683.1|3688.4|3682.4|4
1644475990000|2022-02-10 06:53:10|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1644476000000|2022-02-10 06:53:20|3689.4|3683.4|3688.9|3682.9|3689.6|3683.6|3688.6|3682.6|6
1644476010000|2022-02-10 06:53:30|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1644476030000|2022-02-10 06:53:50|3689.1|3683.1|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|4
1644476040000|2022-02-10 06:54:00|3688.6|3682.6|3689.4|3683.4|3689.6|3683.6|3688.6|3682.6|8
1644476060000|2022-02-10 06:54:20|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1644476070000|2022-02-10 06:54:30|3690.1|3684.1|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|4
1644476090000|2022-02-10 06:54:50|3690.6|3684.6|3690.9|3684.9|3691.4|3685.4|3690.6|3684.6|8
1644476100000|2022-02-10 06:55:00|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3690.9|3684.9|5
1644476110000|2022-02-10 06:55:10|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.4|3684.4|7
1644476120000|2022-02-10 06:55:20|3691.1|3685.1|3690.1|3684.1|3691.1|3685.1|3690.1|3684.1|4
1644476130000|2022-02-10 06:55:30|3690.4|3684.4|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|4
1644476140000|2022-02-10 06:55:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3689.9|3683.9|6
1644476150000|2022-02-10 06:55:50|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|4
1644476160000|2022-02-10 06:56:00|3689.9|3683.9|3690.6|3684.6|3690.6|3684.6|3689.9|3683.9|8
1644476170000|2022-02-10 06:56:10|3690.1|3684.1|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|8
1644476180000|2022-02-10 06:56:20|3690.1|3684.1|3690.1|3684.1|3690.4|3684.4|3689.9|3683.9|5
1644476190000|2022-02-10 06:56:30|3689.9|3683.9|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|9
1644476200000|2022-02-10 06:56:40|3690.1|3684.1|3690.9|3684.9|3690.9|3684.9|3690.1|3684.1|13
1644476210000|2022-02-10 06:56:50|3690.6|3684.6|3691.4|3685.4|3692.1|3686.1|3690.6|3684.6|11
1644476220000|2022-02-10 06:57:00|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|7
1644476230000|2022-02-10 06:57:10|3691.6|3685.6|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|2
1644476240000|2022-02-10 06:57:20|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|3
1644476250000|2022-02-10 06:57:30|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1644476280000|2022-02-10 06:58:00|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1644476300000|2022-02-10 06:58:20|3691.4|3685.4|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|3
1644476310000|2022-02-10 06:58:30|3692.1|3686.1|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|5
1644476320000|2022-02-10 06:58:40|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3691.6|3685.6|3
1644476330000|2022-02-10 06:58:50|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|2
1644476360000|2022-02-10 06:59:20|3691.6|3685.6|3691.9|3685.9|3692.6|3686.6|3691.6|3685.6|5
1644476380000|2022-02-10 06:59:40|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1644476390000|2022-02-10 06:59:50|3691.9|3685.9|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|2
1644476400000|2022-02-10 07:00:00|3692.4|3686.4|3691.9|3685.9|3692.6|3686.6|3691.9|3685.9|4
1644476410000|2022-02-10 07:00:10|3690.9|3684.9|3691.4|3685.4|3691.6|3685.6|3690.9|3684.9|5
1644476430000|2022-02-10 07:00:30|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|5
1644476440000|2022-02-10 07:00:40|3691.4|3685.4|3690.6|3684.6|3691.4|3685.4|3690.6|3684.6|2
1644476450000|2022-02-10 07:00:50|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|2
1644476460000|2022-02-10 07:01:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644476470000|2022-02-10 07:01:10|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1644476500000|2022-02-10 07:01:40|3689.4|3683.4|3688.4|3682.4|3689.4|3683.4|3688.4|3682.4|7
1644476510000|2022-02-10 07:01:50|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|2
1644476520000|2022-02-10 07:02:00|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.9|3681.9|2
1644476530000|2022-02-10 07:02:10|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1644476540000|2022-02-10 07:02:20|3688.4|3682.4|3689.4|3683.4|3689.4|3683.4|3688.4|3682.4|3
1644476550000|2022-02-10 07:02:30|3689.6|3683.6|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|2
1644476590000|2022-02-10 07:03:10|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1644476600000|2022-02-10 07:03:20|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644476620000|2022-02-10 07:03:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644476670000|2022-02-10 07:04:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644476700000|2022-02-10 07:05:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644476730000|2022-02-10 07:05:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644476750000|2022-02-10 07:05:50|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644476760000|2022-02-10 07:06:00|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644476770000|2022-02-10 07:06:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644476780000|2022-02-10 07:06:20|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644476790000|2022-02-10 07:06:30|3689.1|3683.1|3688.4|3682.4|3689.1|3683.1|3688.4|3682.4|2
1644476800000|2022-02-10 07:06:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|3
1644476810000|2022-02-10 07:06:50|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1644476820000|2022-02-10 07:07:00|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1644476830000|2022-02-10 07:07:10|3688.1|3682.1|3689.6|3683.6|3689.6|3683.6|3688.1|3682.1|3
1644476920000|2022-02-10 07:08:40|3689.4|3683.4|3688.4|3682.4|3689.4|3683.4|3688.4|3682.4|2
1644476930000|2022-02-10 07:08:50|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3688.6|3682.6|3
1644476940000|2022-02-10 07:09:00|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1644476950000|2022-02-10 07:09:10|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1644476960000|2022-02-10 07:09:20|3688.6|3682.6|3688.4|3682.4|3689.1|3683.1|3688.4|3682.4|6
1644476970000|2022-02-10 07:09:30|3687.9|3681.9|3689.4|3683.4|3689.4|3683.4|3687.9|3681.9|9
1644476980000|2022-02-10 07:09:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644477000000|2022-02-10 07:10:00|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644477020000|2022-02-10 07:10:20|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644477050000|2022-02-10 07:10:50|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|2
1644477060000|2022-02-10 07:11:00|3689.9|3683.9|3691.4|3685.4|3691.4|3685.4|3689.9|3683.9|7
1644477070000|2022-02-10 07:11:10|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|5
1644477090000|2022-02-10 07:11:30|3690.9|3684.9|3691.6|3685.6|3691.9|3685.9|3690.9|3684.9|3
1644477100000|2022-02-10 07:11:40|3691.9|3685.9|3692.4|3686.4|3692.6|3686.6|3691.9|3685.9|3
1644477130000|2022-02-10 07:12:10|3692.6|3686.6|3693.1|3687.1|3693.1|3687.1|3692.6|3686.6|2
1644477150000|2022-02-10 07:12:30|3692.9|3686.9|3691.9|3685.9|3692.9|3686.9|3691.9|3685.9|2
1644477160000|2022-02-10 07:12:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1644477180000|2022-02-10 07:13:00|3691.4|3685.4|3690.6|3684.6|3691.6|3685.6|3690.6|3684.6|5
1644477190000|2022-02-10 07:13:10|3690.4|3684.4|3690.6|3684.6|3690.6|3684.6|3690.4|3684.4|2
1644477210000|2022-02-10 07:13:30|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|4
1644477260000|2022-02-10 07:14:20|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|2
1644477270000|2022-02-10 07:14:30|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1644477280000|2022-02-10 07:14:40|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|2
1644477290000|2022-02-10 07:14:50|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|3
1644477370000|2022-02-10 07:16:10|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644477420000|2022-02-10 07:17:00|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1644477430000|2022-02-10 07:17:10|3690.6|3684.6|3692.1|3686.1|3692.1|3686.1|3690.6|3684.6|2
1644477490000|2022-02-10 07:18:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1644477510000|2022-02-10 07:18:30|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1644477530000|2022-02-10 07:18:50|3691.6|3685.6|3692.4|3686.4|3692.4|3686.4|3691.6|3685.6|3
1644477620000|2022-02-10 07:20:20|3692.9|3686.9|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|2
1644477660000|2022-02-10 07:21:00|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1644477690000|2022-02-10 07:21:30|3693.1|3687.1|3693.9|3687.9|3693.9|3687.9|3692.9|3686.9|4
1644477700000|2022-02-10 07:21:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1644477730000|2022-02-10 07:22:10|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1644477740000|2022-02-10 07:22:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1644477780000|2022-02-10 07:23:00|3694.1|3688.1|3695.1|3689.1|3695.1|3689.1|3694.1|3688.1|2
1644477790000|2022-02-10 07:23:10|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1644477830000|2022-02-10 07:23:50|3694.6|3688.6|3693.6|3687.6|3694.6|3688.6|3693.4|3687.4|4
1644477850000|2022-02-10 07:24:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1644477860000|2022-02-10 07:24:20|3693.6|3687.6|3692.9|3686.9|3693.6|3687.6|3692.9|3686.9|4
1644477870000|2022-02-10 07:24:30|3693.1|3687.1|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|3
1644477880000|2022-02-10 07:24:40|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|2
1644477920000|2022-02-10 07:25:20|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1644477930000|2022-02-10 07:25:30|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1644477940000|2022-02-10 07:25:40|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1644477950000|2022-02-10 07:25:50|3693.6|3687.6|3691.9|3685.9|3693.6|3687.6|3691.9|3685.9|6
1644478010000|2022-02-10 07:26:50|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1644478060000|2022-02-10 07:27:40|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1644478090000|2022-02-10 07:28:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1644478110000|2022-02-10 07:28:30|3691.9|3685.9|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|2
1644478130000|2022-02-10 07:28:50|3691.9|3685.9|3691.9|3685.9|3692.1|3686.1|3691.6|3685.6|5
1644478150000|2022-02-10 07:29:10|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.6|3685.6|3
1644478160000|2022-02-10 07:29:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1644478200000|2022-02-10 07:30:00|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|4
1644478230000|2022-02-10 07:30:30|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|4
1644478260000|2022-02-10 07:31:00|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1644478280000|2022-02-10 07:31:20|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|4
1644478290000|2022-02-10 07:31:30|3691.6|3685.6|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|7
1644478300000|2022-02-10 07:31:40|3691.4|3685.4|3690.1|3684.1|3691.4|3685.4|3690.1|3684.1|2
1644478330000|2022-02-10 07:32:10|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1644478380000|2022-02-10 07:33:00|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1644478390000|2022-02-10 07:33:10|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644478420000|2022-02-10 07:33:40|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|4
1644478440000|2022-02-10 07:34:00|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|3
1644478460000|2022-02-10 07:34:20|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|4
1644478470000|2022-02-10 07:34:30|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|3
1644478480000|2022-02-10 07:34:40|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3688.9|3682.9|6
1644478490000|2022-02-10 07:34:50|3688.9|3682.9|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|2
1644478500000|2022-02-10 07:35:00|3688.4|3682.4|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|6
1644478510000|2022-02-10 07:35:10|3688.1|3682.1|3690.9|3684.9|3690.9|3684.9|3688.1|3682.1|11
1644478520000|2022-02-10 07:35:20|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1644478540000|2022-02-10 07:35:40|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|3
1644478550000|2022-02-10 07:35:50|3690.9|3684.9|3690.9|3684.9|3691.1|3685.1|3690.6|3684.6|5
1644478560000|2022-02-10 07:36:00|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|4
1644478570000|2022-02-10 07:36:10|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1644478580000|2022-02-10 07:36:20|3689.9|3683.9|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|3
1644478590000|2022-02-10 07:36:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644478600000|2022-02-10 07:36:40|3690.4|3684.4|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|7
1644478610000|2022-02-10 07:36:50|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|7
1644478620000|2022-02-10 07:37:00|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1644478630000|2022-02-10 07:37:10|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1644478680000|2022-02-10 07:38:00|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|8
1644478710000|2022-02-10 07:38:30|3689.6|3683.6|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|10
1644478720000|2022-02-10 07:38:40|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|2
1644478730000|2022-02-10 07:38:50|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1644478750000|2022-02-10 07:39:10|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1644478760000|2022-02-10 07:39:20|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1644478770000|2022-02-10 07:39:30|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|2
1644478800000|2022-02-10 07:40:00|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644478810000|2022-02-10 07:40:10|3690.4|3684.4|3690.1|3684.1|3690.4|3684.4|3689.9|3683.9|7
1644478820000|2022-02-10 07:40:20|3690.4|3684.4|3690.1|3684.1|3690.4|3684.4|3689.9|3683.9|3
1644478830000|2022-02-10 07:40:30|3690.4|3684.4|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|4
1644478860000|2022-02-10 07:41:00|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|8
1644478870000|2022-02-10 07:41:10|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|2
1644478880000|2022-02-10 07:41:20|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1644478900000|2022-02-10 07:41:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644478910000|2022-02-10 07:41:50|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|3
1644478920000|2022-02-10 07:42:00|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|14
1644478930000|2022-02-10 07:42:10|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|4
1644478940000|2022-02-10 07:42:20|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1644478950000|2022-02-10 07:42:30|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1644479000000|2022-02-10 07:43:20|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|6
1644479020000|2022-02-10 07:43:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644479040000|2022-02-10 07:44:00|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1644479090000|2022-02-10 07:44:50|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644479110000|2022-02-10 07:45:10|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1644479130000|2022-02-10 07:45:30|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3688.6|3682.6|4
1644479140000|2022-02-10 07:45:40|3688.4|3682.4|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|7
1644479150000|2022-02-10 07:45:50|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1644479170000|2022-02-10 07:46:10|3688.9|3682.9|3689.6|3683.6|3689.6|3683.6|3688.9|3682.9|3
1644479180000|2022-02-10 07:46:20|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644479200000|2022-02-10 07:46:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644479240000|2022-02-10 07:47:20|3690.1|3684.1|3691.4|3685.4|3691.4|3685.4|3690.1|3684.1|2
1644479300000|2022-02-10 07:48:20|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1644479330000|2022-02-10 07:48:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1644479350000|2022-02-10 07:49:10|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1644479410000|2022-02-10 07:50:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1644479430000|2022-02-10 07:50:30|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1644479470000|2022-02-10 07:51:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1644479500000|2022-02-10 07:51:40|3690.9|3684.9|3692.1|3686.1|3692.1|3686.1|3690.9|3684.9|4
1644479510000|2022-02-10 07:51:50|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|3
1644479520000|2022-02-10 07:52:00|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|4
1644479550000|2022-02-10 07:52:30|3692.6|3686.6|3692.6|3686.6|3692.9|3686.9|3692.6|3686.6|3
1644479560000|2022-02-10 07:52:40|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|2
1644479570000|2022-02-10 07:52:50|3692.4|3686.4|3692.1|3686.1|3692.6|3686.6|3692.1|3686.1|4
1644479590000|2022-02-10 07:53:10|3691.9|3685.9|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|3
1644479640000|2022-02-10 07:54:00|3691.6|3685.6|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|2
1644479650000|2022-02-10 07:54:10|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|2
1644479690000|2022-02-10 07:54:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|3
1644479700000|2022-02-10 07:55:00|3690.9|3684.9|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|7
1644479720000|2022-02-10 07:55:20|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1644479730000|2022-02-10 07:55:30|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1644479800000|2022-02-10 07:56:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1644479810000|2022-02-10 07:56:50|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1644479820000|2022-02-10 07:57:00|3690.4|3684.4|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|3
1644479830000|2022-02-10 07:57:10|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.4|3683.4|3
1644479840000|2022-02-10 07:57:20|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1644479880000|2022-02-10 07:58:00|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1644479900000|2022-02-10 07:58:20|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1644479910000|2022-02-10 07:58:30|3689.4|3683.4|3689.9|3683.9|3690.1|3684.1|3689.4|3683.4|6
1644479920000|2022-02-10 07:58:40|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|4
1644479930000|2022-02-10 07:58:50|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1644479940000|2022-02-10 07:59:00|3689.9|3683.9|3692.1|3686.1|3692.1|3686.1|3689.9|3683.9|6
1644479950000|2022-02-10 07:59:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1644479960000|2022-02-10 07:59:20|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1644479980000|2022-02-10 07:59:40|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1644479990000|2022-02-10 07:59:50|3692.1|3686.1|3692.4|3686.4|3692.6|3686.6|3692.1|3686.1|4
1644480000000|2022-02-10 08:00:00|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|10
1644480010000|2022-02-10 08:00:10|3690.6|3684.6|3694.1|3688.1|3694.1|3688.1|3690.6|3684.6|8
1644480020000|2022-02-10 08:00:20|3694.4|3688.4|3695.6|3689.6|3696.1|3690.1|3694.1|3688.1|8
1644480030000|2022-02-10 08:00:30|3695.9|3689.9|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|8
1644480040000|2022-02-10 08:00:40|3695.4|3689.4|3695.9|3689.9|3695.9|3689.9|3695.1|3689.1|9
1644480050000|2022-02-10 08:00:50|3695.4|3689.4|3694.9|3688.9|3695.4|3689.4|3694.6|3688.6|6
1644480060000|2022-02-10 08:01:00|3695.1|3689.1|3695.1|3689.1|3695.4|3689.4|3694.4|3688.4|9
1644480070000|2022-02-10 08:01:10|3694.9|3688.9|3694.1|3688.1|3694.9|3688.9|3693.6|3687.6|6
1644480080000|2022-02-10 08:01:20|3694.4|3688.4|3695.6|3689.6|3695.9|3689.9|3694.4|3688.4|8
1644480090000|2022-02-10 08:01:30|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|3
1644480100000|2022-02-10 08:01:40|3696.6|3690.6|3697.6|3691.6|3697.6|3691.6|3696.6|3690.6|3
1644480120000|2022-02-10 08:02:00|3697.9|3691.9|3697.1|3691.1|3698.1|3692.1|3696.9|3690.9|5
1644480130000|2022-02-10 08:02:10|3696.9|3690.9|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|3
1644480150000|2022-02-10 08:02:30|3697.1|3691.1|3697.6|3691.6|3697.6|3691.6|3697.1|3691.1|3
1644480160000|2022-02-10 08:02:40|3697.9|3691.9|3698.6|3692.6|3698.6|3692.6|3697.9|3691.9|4
1644480170000|2022-02-10 08:02:50|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|2
1644480180000|2022-02-10 08:03:00|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|3
1644480190000|2022-02-10 08:03:10|3697.9|3691.9|3698.1|3692.1|3698.1|3692.1|3697.9|3691.9|2
1644480200000|2022-02-10 08:03:20|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|2
1644480210000|2022-02-10 08:03:30|3697.9|3691.9|3697.1|3691.1|3697.9|3691.9|3697.1|3691.1|2
1644480220000|2022-02-10 08:03:40|3696.9|3690.9|3696.4|3690.4|3697.1|3691.1|3696.1|3690.1|5
1644480240000|2022-02-10 08:04:00|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1644480250000|2022-02-10 08:04:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1644480260000|2022-02-10 08:04:20|3697.6|3691.6|3697.9|3691.9|3697.9|3691.9|3697.6|3691.6|4
1644480270000|2022-02-10 08:04:30|3698.1|3692.1|3698.4|3692.4|3698.4|3692.4|3698.1|3692.1|2
1644480280000|2022-02-10 08:04:40|3698.6|3692.6|3699.4|3693.4|3699.4|3693.4|3698.6|3692.6|2
1644480300000|2022-02-10 08:05:00|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.6|3693.6|2
1644480310000|2022-02-10 08:05:10|3699.9|3693.9|3699.6|3693.6|3699.9|3693.9|3699.6|3693.6|2
1644480320000|2022-02-10 08:05:20|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|3
1644480330000|2022-02-10 08:05:30|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1644480340000|2022-02-10 08:05:40|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1644480370000|2022-02-10 08:06:10|3701.1|3695.1|3702.1|3696.1|3702.1|3696.1|3701.1|3695.1|4
1644480380000|2022-02-10 08:06:20|3702.4|3696.4|3702.9|3696.9|3702.9|3696.9|3702.1|3696.1|5
1644480400000|2022-02-10 08:06:40|3702.4|3696.4|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|4
1644480410000|2022-02-10 08:06:50|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1644480420000|2022-02-10 08:07:00|3702.1|3696.1|3702.9|3696.9|3702.9|3696.9|3702.1|3696.1|2
1644480430000|2022-02-10 08:07:10|3703.4|3697.4|3705.4|3699.4|3705.4|3699.4|3703.4|3697.4|6
1644480440000|2022-02-10 08:07:20|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|8
1644480450000|2022-02-10 08:07:30|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|4
1644480460000|2022-02-10 08:07:40|3705.4|3699.4|3706.9|3700.9|3707.4|3701.4|3705.4|3699.4|13
1644480470000|2022-02-10 08:07:50|3707.1|3701.1|3713.6|3707.6|3713.6|3707.6|3706.9|3700.9|8
1644480480000|2022-02-10 08:08:00|3713.1|3707.1|3713.1|3707.1|3714.9|3708.9|3713.1|3707.1|7
1644480490000|2022-02-10 08:08:10|3713.4|3707.4|3713.1|3707.1|3713.4|3707.4|3712.9|3706.9|3
1644480500000|2022-02-10 08:08:20|3712.9|3706.9|3712.5|3706.5|3712.9|3706.9|3712.5|3706.5|6
1644480510000|2022-02-10 08:08:30|3712|3706|3711.8|3705.8|3712.5|3706.5|3711.8|3705.8|5
1644480530000|2022-02-10 08:08:50|3711.5|3705.5|3710|3704|3711.5|3705.5|3709.5|3703.5|10
1644480550000|2022-02-10 08:09:10|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|1
1644480560000|2022-02-10 08:09:20|3710.5|3704.5|3711.8|3705.8|3711.8|3705.8|3710.5|3704.5|4
1644480600000|2022-02-10 08:10:00|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1644480610000|2022-02-10 08:10:10|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1644480630000|2022-02-10 08:10:30|3712.1|3706.1|3711.3|3705.3|3712.1|3706.1|3711.3|3705.3|2
1644480640000|2022-02-10 08:10:40|3711.5|3705.5|3711|3705|3711.5|3705.5|3710.8|3704.8|3
1644480650000|2022-02-10 08:10:50|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1644480660000|2022-02-10 08:11:00|3710.5|3704.5|3708.5|3702.5|3710.5|3704.5|3708.5|3702.5|5
1644480670000|2022-02-10 08:11:10|3708.3|3702.3|3707.5|3701.5|3708.3|3702.3|3707.5|3701.5|4
1644480690000|2022-02-10 08:11:30|3707.3|3701.3|3706.5|3700.5|3707.3|3701.3|3706.5|3700.5|6
1644480700000|2022-02-10 08:11:40|3706.9|3700.9|3706.5|3700.5|3706.9|3700.9|3706.5|3700.5|4
1644480720000|2022-02-10 08:12:00|3706.8|3700.8|3708.8|3702.8|3708.8|3702.8|3706.8|3700.8|4
1644480730000|2022-02-10 08:12:10|3709|3703|3709|3703|3709|3703|3709|3703|1
1644480750000|2022-02-10 08:12:30|3709.3|3703.3|3709.8|3703.8|3709.8|3703.8|3709.3|3703.3|2
1644480770000|2022-02-10 08:12:50|3709.5|3703.5|3708.9|3702.9|3709.5|3703.5|3708.9|3702.9|2
1644480780000|2022-02-10 08:13:00|3709|3703|3709.8|3703.8|3710|3704|3709|3703|4
1644480790000|2022-02-10 08:13:10|3710|3704|3710.3|3704.3|3710.3|3704.3|3709.8|3703.8|4
1644480800000|2022-02-10 08:13:20|3710|3704|3709|3703|3710|3704|3709|3703|3
1644480810000|2022-02-10 08:13:30|3708.8|3702.8|3708.4|3702.4|3708.8|3702.8|3708.4|3702.4|3
1644480820000|2022-02-10 08:13:40|3708|3702|3707.8|3701.8|3708|3702|3706.5|3700.5|7
1644480830000|2022-02-10 08:13:50|3708|3702|3708|3702|3708|3702|3708|3702|1
1644480840000|2022-02-10 08:14:00|3707.8|3701.8|3707.6|3701.6|3707.8|3701.8|3707.6|3701.6|2
1644480870000|2022-02-10 08:14:30|3707|3701|3706.5|3700.5|3707|3701|3706.5|3700.5|3
1644480880000|2022-02-10 08:14:40|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706|3700|4
1644480890000|2022-02-10 08:14:50|3706.5|3700.5|3706|3700|3706.5|3700.5|3706|3700|2
1644480900000|2022-02-10 08:15:00|3705.8|3699.8|3705|3699|3705.8|3699.8|3704.8|3698.8|7
1644480910000|2022-02-10 08:15:10|3704.8|3698.8|3704.1|3698.1|3704.8|3698.8|3704|3698|4
1644480920000|2022-02-10 08:15:20|3705.5|3699.5|3706.1|3700.1|3706.1|3700.1|3705.5|3699.5|2
1644480930000|2022-02-10 08:15:30|3706.3|3700.3|3704.5|3698.5|3706.3|3700.3|3704.5|3698.5|4
1644480940000|2022-02-10 08:15:40|3704.6|3698.6|3704.3|3698.3|3704.6|3698.6|3704.3|3698.3|2
1644480950000|2022-02-10 08:15:50|3703.3|3697.3|3702.3|3696.3|3703.3|3697.3|3702.3|3696.3|4
1644480960000|2022-02-10 08:16:00|3704.5|3698.5|3705.8|3699.8|3705.8|3699.8|3703.8|3697.8|6
1644480970000|2022-02-10 08:16:10|3705.6|3699.6|3706.5|3700.5|3706.5|3700.5|3705.6|3699.6|2
1644480980000|2022-02-10 08:16:20|3706.3|3700.3|3706|3700|3706.3|3700.3|3706|3700|2
1644480990000|2022-02-10 08:16:30|3704.9|3698.9|3705.5|3699.5|3705.5|3699.5|3703.8|3697.8|5
1644481010000|2022-02-10 08:16:50|3704.4|3698.4|3703|3697|3704.4|3698.4|3703|3697|6
1644481020000|2022-02-10 08:17:00|3703.3|3697.3|3703.8|3697.8|3704.5|3698.5|3703.3|3697.3|7
1644481030000|2022-02-10 08:17:10|3703.5|3697.5|3703.3|3697.3|3703.5|3697.5|3703.3|3697.3|2
1644481040000|2022-02-10 08:17:20|3703|3697|3703|3697|3703|3697|3703|3697|1
1644481070000|2022-02-10 08:17:50|3703.1|3697.1|3703.5|3697.5|3703.8|3697.8|3703.1|3697.1|4
1644481080000|2022-02-10 08:18:00|3703.6|3697.6|3703.8|3697.8|3703.8|3697.8|3703.3|3697.3|5
1644481090000|2022-02-10 08:18:10|3703.6|3697.6|3703.8|3697.8|3703.8|3697.8|3703.6|3697.6|2
1644481100000|2022-02-10 08:18:20|3704|3698|3704|3698|3704|3698|3704|3698|1
1644481110000|2022-02-10 08:18:30|3703|3697|3703.5|3697.5|3703.8|3697.8|3703|3697|6
1644481120000|2022-02-10 08:18:40|3703.8|3697.8|3703.8|3697.8|3704|3698|3703.8|3697.8|3
1644481180000|2022-02-10 08:19:40|3704|3698|3704|3698|3704|3698|3704|3698|1
1644481190000|2022-02-10 08:19:50|3704.3|3698.3|3704.1|3698.1|3704.3|3698.3|3704|3698|3
1644481200000|2022-02-10 08:20:00|3703.3|3697.3|3703.5|3697.5|3703.8|3697.8|3703.3|3697.3|5
1644481210000|2022-02-10 08:20:10|3704.3|3698.3|3705.8|3699.8|3705.8|3699.8|3704.3|3698.3|7
1644481220000|2022-02-10 08:20:20|3705.5|3699.5|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|3
1644481230000|2022-02-10 08:20:30|3705.3|3699.3|3704|3698|3705.3|3699.3|3704|3698|5
1644481240000|2022-02-10 08:20:40|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|3
1644481260000|2022-02-10 08:21:00|3704|3698|3705.1|3699.1|3705.1|3699.1|3704|3698|2
1644481270000|2022-02-10 08:21:10|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.5|3698.5|5
1644481280000|2022-02-10 08:21:20|3704.5|3698.5|3697.9|3691.9|3704.6|3698.6|3697.8|3691.8|9
1644481290000|2022-02-10 08:21:30|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1644481300000|2022-02-10 08:21:40|3697.5|3691.5|3698.8|3692.8|3698.8|3692.8|3697.5|3691.5|5
1644481320000|2022-02-10 08:22:00|3698.9|3692.9|3698.9|3692.9|3699.6|3693.6|3698.9|3692.9|3
1644481330000|2022-02-10 08:22:10|3698.8|3692.8|3698.3|3692.3|3698.8|3692.8|3697.3|3691.3|6
1644481340000|2022-02-10 08:22:20|3698|3692|3696|3690|3698.3|3692.3|3695.8|3689.8|7
1644481350000|2022-02-10 08:22:30|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1644481360000|2022-02-10 08:22:40|3696|3690|3694.6|3688.6|3696|3690|3694.6|3688.6|4
1644481370000|2022-02-10 08:22:50|3696.3|3690.3|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|2
1644481380000|2022-02-10 08:23:00|3697.5|3691.5|3698.3|3692.3|3698.4|3692.4|3697.5|3691.5|6
1644481400000|2022-02-10 08:23:20|3698|3692|3697.5|3691.5|3698|3692|3697.5|3691.5|2
1644481410000|2022-02-10 08:23:30|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1644481440000|2022-02-10 08:24:00|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.4|3691.4|3
1644481450000|2022-02-10 08:24:10|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1644481460000|2022-02-10 08:24:20|3698|3692|3698|3692|3698|3692|3698|3692|1
1644481490000|2022-02-10 08:24:50|3697.8|3691.8|3698|3692|3698|3692|3697.8|3691.8|2
1644481510000|2022-02-10 08:25:10|3697.8|3691.8|3696.5|3690.5|3697.8|3691.8|3696.5|3690.5|2
1644481520000|2022-02-10 08:25:20|3696.8|3690.8|3697.6|3691.6|3697.6|3691.6|3696.5|3690.5|4
1644481530000|2022-02-10 08:25:30|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697|3691|3
1644481550000|2022-02-10 08:25:50|3696.9|3690.9|3698.8|3692.8|3698.8|3692.8|3696.9|3690.9|4
1644481560000|2022-02-10 08:26:00|3698.5|3692.5|3697|3691|3698.5|3692.5|3697|3691|3
1644481580000|2022-02-10 08:26:20|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|3
1644481640000|2022-02-10 08:27:20|3697|3691|3697|3691|3697|3691|3697|3691|1
1644481650000|2022-02-10 08:27:30|3697.4|3691.4|3697.5|3691.5|3697.5|3691.5|3697.4|3691.4|2
1644481670000|2022-02-10 08:27:50|3697.3|3691.3|3697.5|3691.5|3697.5|3691.5|3697.3|3691.3|2
1644481680000|2022-02-10 08:28:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697|3691|3
1644481690000|2022-02-10 08:28:10|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|1
1644481720000|2022-02-10 08:28:40|3697.3|3691.3|3698.3|3692.3|3698.4|3692.4|3697.3|3691.3|5
1644481730000|2022-02-10 08:28:50|3698.8|3692.8|3699.6|3693.6|3699.6|3693.6|3698.8|3692.8|3
1644481740000|2022-02-10 08:29:00|3699|3693|3698.4|3692.4|3699.3|3693.3|3698.1|3692.1|7
1644481760000|2022-02-10 08:29:20|3698.1|3692.1|3697|3691|3698.1|3692.1|3697|3691|2
1644481780000|2022-02-10 08:29:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|1
1644481790000|2022-02-10 08:29:50|3696.4|3690.4|3696.5|3690.5|3696.5|3690.5|3696.1|3690.1|4
1644481800000|2022-02-10 08:30:00|3696.4|3690.4|3696.4|3690.4|3696.8|3690.8|3696.1|3690.1|8
1644481810000|2022-02-10 08:30:10|3696.3|3690.3|3696.3|3690.3|3696.4|3690.4|3696.3|3690.3|3
1644481850000|2022-02-10 08:30:50|3696|3690|3695.5|3689.5|3696|3690|3695.4|3689.4|5
1644481860000|2022-02-10 08:31:00|3695.8|3689.8|3694|3688|3695.8|3689.8|3694|3688|4
1644481870000|2022-02-10 08:31:10|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.3|3687.3|3
1644481880000|2022-02-10 08:31:20|3693.6|3687.6|3694|3688|3694|3688|3693.6|3687.6|2
1644481890000|2022-02-10 08:31:30|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1644481900000|2022-02-10 08:31:40|3693.8|3687.8|3694|3688|3694|3688|3693.8|3687.8|4
1644481930000|2022-02-10 08:32:10|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1644481940000|2022-02-10 08:32:20|3694.5|3688.5|3694.3|3688.3|3694.5|3688.5|3693.9|3687.9|9
1644481950000|2022-02-10 08:32:30|3694|3688|3693.8|3687.8|3694|3688|3693.8|3687.8|2
1644481960000|2022-02-10 08:32:40|3694|3688|3694.5|3688.5|3694.5|3688.5|3694|3688|3
1644481970000|2022-02-10 08:32:50|3694.6|3688.6|3698.6|3692.6|3699.3|3693.3|3694.6|3688.6|9
1644481980000|2022-02-10 08:33:00|3698.4|3692.4|3697.3|3691.3|3698.4|3692.4|3697.3|3691.3|4
1644481990000|2022-02-10 08:33:10|3697.5|3691.5|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|5
1644482000000|2022-02-10 08:33:20|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3696.5|3690.5|7
1644482010000|2022-02-10 08:33:30|3697|3691|3697.3|3691.3|3697.3|3691.3|3697|3691|2
1644482020000|2022-02-10 08:33:40|3697|3691|3695.5|3689.5|3697|3691|3695.5|3689.5|9
1644482030000|2022-02-10 08:33:50|3695.1|3689.1|3695|3689|3695.5|3689.5|3695|3689|7
1644482040000|2022-02-10 08:34:00|3694.8|3688.8|3695|3689|3695|3689|3694.8|3688.8|2
1644482050000|2022-02-10 08:34:10|3695.5|3689.5|3695|3689|3695.5|3689.5|3695|3689|2
1644482060000|2022-02-10 08:34:20|3694.8|3688.8|3693.1|3687.1|3694.8|3688.8|3693|3687|9
1644482070000|2022-02-10 08:34:30|3692.8|3686.8|3692|3686|3692.9|3686.9|3692|3686|11
1644482080000|2022-02-10 08:34:40|3691.8|3685.8|3691.4|3685.4|3691.8|3685.8|3691.3|3685.3|5
1644482090000|2022-02-10 08:34:50|3691|3685|3691|3685|3691|3685|3691|3685|1
1644482100000|2022-02-10 08:35:00|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644482110000|2022-02-10 08:35:10|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690|3684|4
1644482120000|2022-02-10 08:35:20|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|2
1644482130000|2022-02-10 08:35:30|3690.3|3684.3|3691.1|3685.1|3691.1|3685.1|3690.3|3684.3|2
1644482140000|2022-02-10 08:35:40|3690.9|3684.9|3692.9|3686.9|3692.9|3686.9|3690.9|3684.9|6
1644482150000|2022-02-10 08:35:50|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|6
1644482160000|2022-02-10 08:36:00|3692.6|3686.6|3692.4|3686.4|3693.1|3687.1|3692.4|3686.4|6
1644482170000|2022-02-10 08:36:10|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1644482180000|2022-02-10 08:36:20|3692.1|3686.1|3692.4|3686.4|3692.6|3686.6|3691.9|3685.9|5
1644482190000|2022-02-10 08:36:30|3692.6|3686.6|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|2
1644482200000|2022-02-10 08:36:40|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1644482220000|2022-02-10 08:37:00|3692.9|3686.9|3692.1|3686.1|3692.9|3686.9|3692.1|3686.1|3
1644482230000|2022-02-10 08:37:10|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1644482240000|2022-02-10 08:37:20|3691.4|3685.4|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|3
1644482250000|2022-02-10 08:37:30|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|3
1644482260000|2022-02-10 08:37:40|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|4
1644482280000|2022-02-10 08:38:00|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1644482300000|2022-02-10 08:38:20|3691.6|3685.6|3692.9|3686.9|3693.1|3687.1|3691.6|3685.6|3
1644482310000|2022-02-10 08:38:30|3693.1|3687.1|3693.5|3687.5|3693.5|3687.5|3693.1|3687.1|2
1644482320000|2022-02-10 08:38:40|3693.8|3687.8|3695.1|3689.1|3695.1|3689.1|3693.8|3687.8|5
1644482330000|2022-02-10 08:38:50|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|1
1644482340000|2022-02-10 08:39:00|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|1
1644482350000|2022-02-10 08:39:10|3696.5|3690.5|3695.9|3689.9|3696.6|3690.6|3695.6|3689.6|5
1644482360000|2022-02-10 08:39:20|3696.3|3690.3|3696|3690|3696.3|3690.3|3696|3690|2
1644482370000|2022-02-10 08:39:30|3696.3|3690.3|3698|3692|3698|3692|3696.3|3690.3|2
1644482380000|2022-02-10 08:39:40|3698.3|3692.3|3698.5|3692.5|3699.3|3693.3|3698|3692|12
1644482410000|2022-02-10 08:40:10|3698.3|3692.3|3698.5|3692.5|3698.5|3692.5|3698.3|3692.3|2
1644482420000|2022-02-10 08:40:20|3698.8|3692.8|3698|3692|3698.8|3692.8|3698|3692|3
1644482440000|2022-02-10 08:40:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1644482470000|2022-02-10 08:41:10|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1644482490000|2022-02-10 08:41:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|1
1644482500000|2022-02-10 08:41:40|3699.5|3693.5|3701|3695|3701|3695|3699.5|3693.5|2
1644482510000|2022-02-10 08:41:50|3701.3|3695.3|3701|3695|3701.3|3695.3|3701|3695|4
1644482520000|2022-02-10 08:42:00|3701.3|3695.3|3701.3|3695.3|3701.5|3695.5|3701.3|3695.3|3
1644482530000|2022-02-10 08:42:10|3701.5|3695.5|3701.3|3695.3|3701.5|3695.5|3701|3695|3
1644482540000|2022-02-10 08:42:20|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|2
1644482550000|2022-02-10 08:42:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1644482560000|2022-02-10 08:42:40|3703.5|3697.5|3702.5|3696.5|3703.5|3697.5|3702|3696|3
1644482570000|2022-02-10 08:42:50|3701.6|3695.6|3701.8|3695.8|3701.8|3695.8|3701|3695|5
1644482580000|2022-02-10 08:43:00|3701.5|3695.5|3702.3|3696.3|3702.3|3696.3|3701.5|3695.5|4
1644482590000|2022-02-10 08:43:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|1
1644482600000|2022-02-10 08:43:20|3702.8|3696.8|3702.6|3696.6|3702.8|3696.8|3702.6|3696.6|2
1644482620000|2022-02-10 08:43:40|3702.3|3696.3|3702.3|3696.3|3702.8|3696.8|3702.3|3696.3|5
1644482630000|2022-02-10 08:43:50|3702.1|3696.1|3699.3|3693.3|3702.1|3696.1|3698.8|3692.8|7
1644482640000|2022-02-10 08:44:00|3699.6|3693.6|3700.3|3694.3|3701.1|3695.1|3699.5|3693.5|8
1644482650000|2022-02-10 08:44:10|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|4
1644482660000|2022-02-10 08:44:20|3700.5|3694.5|3700|3694|3700.5|3694.5|3699.5|3693.5|6
1644482670000|2022-02-10 08:44:30|3700.3|3694.3|3700.5|3694.5|3700.5|3694.5|3700.3|3694.3|2
1644482680000|2022-02-10 08:44:40|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|2
1644482690000|2022-02-10 08:44:50|3701|3695|3700.8|3694.8|3701.3|3695.3|3700.8|3694.8|8
1644482700000|2022-02-10 08:45:00|3701|3695|3701|3695|3701.3|3695.3|3701|3695|7
1644482710000|2022-02-10 08:45:10|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|1
1644482740000|2022-02-10 08:45:40|3701.5|3695.5|3701.3|3695.3|3701.5|3695.5|3701.3|3695.3|2
1644482750000|2022-02-10 08:45:50|3701.4|3695.4|3701.3|3695.3|3701.4|3695.4|3701.3|3695.3|2
1644482760000|2022-02-10 08:46:00|3701|3695|3701|3695|3701|3695|3700.8|3694.8|5
1644482770000|2022-02-10 08:46:10|3701.3|3695.3|3701.5|3695.5|3701.5|3695.5|3701.3|3695.3|4
1644482800000|2022-02-10 08:46:40|3701.8|3695.8|3702.8|3696.8|3702.8|3696.8|3701.8|3695.8|3
1644482810000|2022-02-10 08:46:50|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|1
1644482820000|2022-02-10 08:47:00|3702|3696|3702.6|3696.6|3702.6|3696.6|3702|3696|5
1644482840000|2022-02-10 08:47:20|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1644482860000|2022-02-10 08:47:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1644482870000|2022-02-10 08:47:50|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.6|3696.6|2
1644482900000|2022-02-10 08:48:20|3702.3|3696.3|3702.5|3696.5|3702.5|3696.5|3702.3|3696.3|2
1644482910000|2022-02-10 08:48:30|3702.8|3696.8|3702.4|3696.4|3702.8|3696.8|3702.3|3696.3|4
1644482920000|2022-02-10 08:48:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1644482930000|2022-02-10 08:48:50|3702.8|3696.8|3702.6|3696.6|3702.8|3696.8|3702.6|3696.6|2
1644482940000|2022-02-10 08:49:00|3702.3|3696.3|3702|3696|3702.3|3696.3|3702|3696|2
1644482950000|2022-02-10 08:49:10|3701.8|3695.8|3702|3696|3702|3696|3701.5|3695.5|4
1644482960000|2022-02-10 08:49:20|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|3
1644482970000|2022-02-10 08:49:30|3702|3696|3701.8|3695.8|3702|3696|3701.8|3695.8|2
1644482980000|2022-02-10 08:49:40|3702|3696|3702|3696|3702|3696|3702|3696|1
1644482990000|2022-02-10 08:49:50|3702.3|3696.3|3702|3696|3702.3|3696.3|3702|3696|2
1644483000000|2022-02-10 08:50:00|3702.1|3696.1|3702.3|3696.3|3702.6|3696.6|3702.1|3696.1|5
1644483010000|2022-02-10 08:50:10|3701.9|3695.9|3701.5|3695.5|3702.4|3696.4|3701.5|3695.5|6
1644483020000|2022-02-10 08:50:20|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|2
1644483040000|2022-02-10 08:50:40|3702.4|3696.4|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|2
1644483070000|2022-02-10 08:51:10|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1644483090000|2022-02-10 08:51:30|3702.8|3696.8|3702.9|3696.9|3702.9|3696.9|3702.3|3696.3|5
1644483100000|2022-02-10 08:51:40|3702.4|3696.4|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|2
1644483110000|2022-02-10 08:51:50|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|3
1644483120000|2022-02-10 08:52:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1644483150000|2022-02-10 08:52:30|3702.3|3696.3|3702.6|3696.6|3702.9|3696.9|3702.3|3696.3|4
1644483160000|2022-02-10 08:52:40|3701.9|3695.9|3702.4|3696.4|3702.6|3696.6|3701.9|3695.9|5
1644483170000|2022-02-10 08:52:50|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|6
1644483190000|2022-02-10 08:53:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.3|3696.3|3
1644483200000|2022-02-10 08:53:20|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|4
1644483210000|2022-02-10 08:53:30|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|2
1644483230000|2022-02-10 08:53:50|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|2
1644483240000|2022-02-10 08:54:00|3702.3|3696.3|3698.8|3692.8|3702.3|3696.3|3698.8|3692.8|7
1644483250000|2022-02-10 08:54:10|3699|3693|3699|3693|3699|3693|3699|3693|1
1644483270000|2022-02-10 08:54:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|1
1644483280000|2022-02-10 08:54:40|3698.5|3692.5|3698.3|3692.3|3698.8|3692.8|3698.3|3692.3|4
1644483290000|2022-02-10 08:54:50|3698.5|3692.5|3697.8|3691.8|3698.5|3692.5|3697.6|3691.6|5
1644483300000|2022-02-10 08:55:00|3698|3692|3698.1|3692.1|3698.1|3692.1|3697.8|3691.8|6
1644483320000|2022-02-10 08:55:20|3698|3692|3699.3|3693.3|3699.5|3693.5|3698|3692|4
1644483330000|2022-02-10 08:55:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698|3692|6
1644483350000|2022-02-10 08:55:50|3698.3|3692.3|3698.5|3692.5|3698.8|3692.8|3698|3692|6
1644483370000|2022-02-10 08:56:10|3698.3|3692.3|3698.5|3692.5|3698.5|3692.5|3698.3|3692.3|2
1644483380000|2022-02-10 08:56:20|3698.8|3692.8|3699|3693|3699|3693|3698.8|3692.8|2
1644483390000|2022-02-10 08:56:30|3698.9|3692.9|3697.8|3691.8|3698.9|3692.9|3697.8|3691.8|3
1644483400000|2022-02-10 08:56:40|3697.5|3691.5|3697.5|3691.5|3697.8|3691.8|3697.5|3691.5|3
1644483410000|2022-02-10 08:56:50|3697.3|3691.3|3697|3691|3697.5|3691.5|3697|3691|3
1644483420000|2022-02-10 08:57:00|3696.8|3690.8|3697.5|3691.5|3697.5|3691.5|3696.8|3690.8|3
1644483430000|2022-02-10 08:57:10|3696.3|3690.3|3695.8|3689.8|3696.3|3690.3|3695.8|3689.8|3
1644483440000|2022-02-10 08:57:20|3696|3690|3696|3690|3696|3690|3696|3690|1
1644483450000|2022-02-10 08:57:30|3696.1|3690.1|3698|3692|3698|3692|3696.1|3690.1|3
1644483460000|2022-02-10 08:57:40|3697.8|3691.8|3697|3691|3697.8|3691.8|3697|3691|3
1644483470000|2022-02-10 08:57:50|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.5|3690.5|2
1644483480000|2022-02-10 08:58:00|3696.3|3690.3|3696.5|3690.5|3696.8|3690.8|3696.3|3690.3|4
1644483490000|2022-02-10 08:58:10|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696|3690|3
1644483500000|2022-02-10 08:58:20|3696|3690|3695.8|3689.8|3696|3690|3695.8|3689.8|4
1644483510000|2022-02-10 08:58:30|3696|3690|3695.8|3689.8|3696|3690|3695.8|3689.8|2
1644483520000|2022-02-10 08:58:40|3696.1|3690.1|3695.5|3689.5|3696.1|3690.1|3695.5|3689.5|3
1644483530000|2022-02-10 08:58:50|3695.4|3689.4|3693.5|3687.5|3695.4|3689.4|3693.5|3687.5|8
1644483550000|2022-02-10 08:59:10|3693.3|3687.3|3692.9|3686.9|3693.3|3687.3|3692.9|3686.9|3
1644483560000|2022-02-10 08:59:20|3693.3|3687.3|3692.5|3686.5|3693.3|3687.3|3692.5|3686.5|4
1644483590000|2022-02-10 08:59:50|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1644483600000|2022-02-10 09:00:00|3692.1|3686.1|3691.5|3685.5|3692.1|3686.1|3691.5|3685.5|3
1644483610000|2022-02-10 09:00:10|3691.3|3685.3|3691.8|3685.8|3692|3686|3691|3685|13
1644483620000|2022-02-10 09:00:20|3692|3686|3692.5|3686.5|3692.8|3686.8|3692|3686|8
1644483630000|2022-02-10 09:00:30|3692.8|3686.8|3693.6|3687.6|3693.8|3687.8|3692.8|3686.8|6
1644483640000|2022-02-10 09:00:40|3693.3|3687.3|3694.3|3688.3|3694.3|3688.3|3693.3|3687.3|7
1644483650000|2022-02-10 09:00:50|3694.5|3688.5|3693.5|3687.5|3694.5|3688.5|3693.5|3687.5|4
1644483660000|2022-02-10 09:01:00|3693.8|3687.8|3694|3688|3694|3688|3693.8|3687.8|2
1644483670000|2022-02-10 09:01:10|3693.8|3687.8|3693.8|3687.8|3694.5|3688.5|3693.8|3687.8|6
1644483680000|2022-02-10 09:01:20|3694|3688|3693.5|3687.5|3694.3|3688.3|3693.5|3687.5|5
1644483690000|2022-02-10 09:01:30|3693.8|3687.8|3693.5|3687.5|3693.8|3687.8|3693.3|3687.3|6
1644483700000|2022-02-10 09:01:40|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|1
1644483710000|2022-02-10 09:01:50|3692.8|3686.8|3692.5|3686.5|3692.9|3686.9|3692.5|3686.5|4
1644483720000|2022-02-10 09:02:00|3692.9|3686.9|3693.9|3687.9|3693.9|3687.9|3692.9|3686.9|4
1644483730000|2022-02-10 09:02:10|3694.1|3688.1|3693.8|3687.8|3694.6|3688.6|3693.5|3687.5|6
1644483740000|2022-02-10 09:02:20|3693.5|3687.5|3693.3|3687.3|3693.8|3687.8|3693.3|3687.3|4
1644483750000|2022-02-10 09:02:30|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|2
1644483770000|2022-02-10 09:02:50|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|4
1644483780000|2022-02-10 09:03:00|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|2
1644483820000|2022-02-10 09:03:40|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.3|3687.3|3
1644483830000|2022-02-10 09:03:50|3693.3|3687.3|3693.5|3687.5|3693.5|3687.5|3693.3|3687.3|2
1644483840000|2022-02-10 09:04:00|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|1
1644483850000|2022-02-10 09:04:10|3694|3688|3693.8|3687.8|3694|3688|3693.8|3687.8|4
1644483860000|2022-02-10 09:04:20|3694|3688|3693.8|3687.8|3694|3688|3693.8|3687.8|6
1644483870000|2022-02-10 09:04:30|3694|3688|3693|3687|3694|3688|3693|3687|9
1644483880000|2022-02-10 09:04:40|3693.3|3687.3|3693.6|3687.6|3694|3688|3693.3|3687.3|6
1644483890000|2022-02-10 09:04:50|3694|3688|3694|3688|3694|3688|3693.6|3687.6|3
1644483900000|2022-02-10 09:05:00|3693.6|3687.6|3695.8|3689.8|3695.8|3689.8|3693.3|3687.3|6
1644483910000|2022-02-10 09:05:10|3696|3690|3696.8|3690.8|3696.8|3690.8|3696|3690|2
1644483920000|2022-02-10 09:05:20|3696.5|3690.5|3697.1|3691.1|3697.1|3691.1|3696.5|3690.5|5
1644483940000|2022-02-10 09:05:40|3697.3|3691.3|3696|3690|3697.6|3691.6|3696|3690|5
1644483950000|2022-02-10 09:05:50|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|1
1644483960000|2022-02-10 09:06:00|3695.5|3689.5|3695.9|3689.9|3695.9|3689.9|3695.3|3689.3|5
1644483980000|2022-02-10 09:06:20|3695.8|3689.8|3694.6|3688.6|3695.8|3689.8|3694.6|3688.6|4
1644483990000|2022-02-10 09:06:30|3694.8|3688.8|3694.8|3688.8|3695.5|3689.5|3694.4|3688.4|8
1644484000000|2022-02-10 09:06:40|3694.5|3688.5|3694.3|3688.3|3694.5|3688.5|3694.3|3688.3|2
1644484010000|2022-02-10 09:06:50|3694.5|3688.5|3692|3686|3694.5|3688.5|3692|3686|7
1644484020000|2022-02-10 09:07:00|3691.8|3685.8|3691.5|3685.5|3691.8|3685.8|3691.5|3685.5|2
1644484030000|2022-02-10 09:07:10|3690.8|3684.8|3691.5|3685.5|3691.8|3685.8|3690.8|3684.8|6
1644484040000|2022-02-10 09:07:20|3690.8|3684.8|3689.8|3683.8|3690.8|3684.8|3689.8|3683.8|4
1644484050000|2022-02-10 09:07:30|3689.5|3683.5|3688.8|3682.8|3689.5|3683.5|3688.8|3682.8|2
1644484060000|2022-02-10 09:07:40|3688.6|3682.6|3689.5|3683.5|3689.5|3683.5|3688.3|3682.3|7
1644484070000|2022-02-10 09:07:50|3689|3683|3689.8|3683.8|3689.8|3683.8|3689|3683|4
1644484080000|2022-02-10 09:08:00|3690.1|3684.1|3689.5|3683.5|3690.1|3684.1|3689.5|3683.5|2
1644484090000|2022-02-10 09:08:10|3689.8|3683.8|3690|3684|3690|3684|3689.5|3683.5|4
1644484110000|2022-02-10 09:08:30|3690.8|3684.8|3691|3685|3691.3|3685.3|3690.8|3684.8|4
1644484120000|2022-02-10 09:08:40|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691|3685|8
1644484140000|2022-02-10 09:09:00|3691|3685|3691|3685|3691|3685|3691|3685|1
1644484160000|2022-02-10 09:09:20|3691.3|3685.3|3691.1|3685.1|3691.3|3685.3|3691.1|3685.1|2
1644484170000|2022-02-10 09:09:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1644484180000|2022-02-10 09:09:40|3691.1|3685.1|3690.8|3684.8|3691.1|3685.1|3690.8|3684.8|3
1644484190000|2022-02-10 09:09:50|3691|3685|3691|3685|3691|3685|3691|3685|1
1644484200000|2022-02-10 09:10:00|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|2
1644484210000|2022-02-10 09:10:10|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|4
1644484220000|2022-02-10 09:10:20|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|2
1644484230000|2022-02-10 09:10:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3690.8|3684.8|7
1644484250000|2022-02-10 09:10:50|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.6|3684.6|6
1644484260000|2022-02-10 09:11:00|3691.1|3685.1|3691.4|3685.4|3691.6|3685.6|3690.9|3684.9|6
1644484280000|2022-02-10 09:11:20|3691.8|3685.8|3692|3686|3692|3686|3691.8|3685.8|2
1644484290000|2022-02-10 09:11:30|3691.9|3685.9|3691.5|3685.5|3691.9|3685.9|3691.5|3685.5|2
1644484300000|2022-02-10 09:11:40|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1644484310000|2022-02-10 09:11:50|3691.5|3685.5|3691.8|3685.8|3691.8|3685.8|3691.5|3685.5|2
1644484330000|2022-02-10 09:12:10|3692|3686|3693.8|3687.8|3693.8|3687.8|3692|3686|2
1644484360000|2022-02-10 09:12:40|3692.5|3686.5|3692.8|3686.8|3692.8|3686.8|3692.5|3686.5|4
1644484370000|2022-02-10 09:12:50|3692.5|3686.5|3692.8|3686.8|3692.8|3686.8|3692.5|3686.5|2
1644484380000|2022-02-10 09:13:00|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|1
1644484390000|2022-02-10 09:13:10|3692.4|3686.4|3691.5|3685.5|3692.4|3686.4|3691.5|3685.5|4
1644484400000|2022-02-10 09:13:20|3691.3|3685.3|3690.3|3684.3|3691.5|3685.5|3690.3|3684.3|4
1644484410000|2022-02-10 09:13:30|3690.1|3684.1|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|4
1644484430000|2022-02-10 09:13:50|3690|3684|3689.8|3683.8|3690|3684|3689.8|3683.8|2
1644484460000|2022-02-10 09:14:20|3689.5|3683.5|3689.3|3683.3|3689.5|3683.5|3689.3|3683.3|2
1644484470000|2022-02-10 09:14:30|3689.5|3683.5|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|3
1644484490000|2022-02-10 09:14:50|3688.8|3682.8|3688|3682|3688.8|3682.8|3688|3682|2
1644484500000|2022-02-10 09:15:00|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|1
1644484520000|2022-02-10 09:15:20|3687.5|3681.5|3686.8|3680.8|3687.5|3681.5|3686.8|3680.8|4
1644484530000|2022-02-10 09:15:30|3687|3681|3687|3681|3687|3681|3687|3681|1
1644484540000|2022-02-10 09:15:40|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1644484550000|2022-02-10 09:15:50|3685.9|3679.9|3686.8|3680.8|3686.8|3680.8|3685.9|3679.9|2
1644484560000|2022-02-10 09:16:00|3687|3681|3687|3681|3687|3681|3687|3681|1
1644484570000|2022-02-10 09:16:10|3687.1|3681.1|3688.5|3682.5|3688.5|3682.5|3687.1|3681.1|4
1644484590000|2022-02-10 09:16:30|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688|3682|3
1644484640000|2022-02-10 09:17:20|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|1
1644484650000|2022-02-10 09:17:30|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|5
1644484680000|2022-02-10 09:18:00|3688|3682|3687.8|3681.8|3688|3682|3687.8|3681.8|2
1644484710000|2022-02-10 09:18:30|3688|3682|3687.8|3681.8|3688|3682|3687.8|3681.8|2
1644484720000|2022-02-10 09:18:40|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|2
1644484730000|2022-02-10 09:18:50|3689.1|3683.1|3690.3|3684.3|3690.3|3684.3|3689.1|3683.1|5
1644484740000|2022-02-10 09:19:00|3690|3684|3689.8|3683.8|3690|3684|3689.8|3683.8|2
1644484750000|2022-02-10 09:19:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|3
1644484760000|2022-02-10 09:19:20|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|1
1644484770000|2022-02-10 09:19:30|3690|3684|3690|3684|3690|3684|3690|3684|1
1644484790000|2022-02-10 09:19:50|3690.1|3684.1|3690.8|3684.8|3690.8|3684.8|3690.1|3684.1|5
1644484800000|2022-02-10 09:20:00|3691|3685|3691.5|3685.5|3691.5|3685.5|3691|3685|2
1644484810000|2022-02-10 09:20:10|3691.8|3685.8|3691.9|3685.9|3693.6|3687.6|3691.5|3685.5|10
1644484820000|2022-02-10 09:20:20|3692|3686|3692.3|3686.3|3693|3687|3692|3686|7
1644484830000|2022-02-10 09:20:30|3692|3686|3691.3|3685.3|3692|3686|3691.3|3685.3|3
1644484840000|2022-02-10 09:20:40|3691|3685|3689.8|3683.8|3691|3685|3689.8|3683.8|5
1644484850000|2022-02-10 09:20:50|3690|3684|3691|3685|3691|3685|3689.4|3683.4|6
1644484860000|2022-02-10 09:21:00|3690.8|3684.8|3690.4|3684.4|3690.8|3684.8|3690|3684|4
1644484870000|2022-02-10 09:21:10|3690.6|3684.6|3692|3686|3692.3|3686.3|3690.6|3684.6|9
1644484880000|2022-02-10 09:21:20|3691.8|3685.8|3691.6|3685.6|3691.8|3685.8|3691.6|3685.6|2
1644484890000|2022-02-10 09:21:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1644484900000|2022-02-10 09:21:40|3691|3685|3691|3685|3691|3685|3691|3685|1
1644484910000|2022-02-10 09:21:50|3690.3|3684.3|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|5
1644484920000|2022-02-10 09:22:00|3690|3684|3690.5|3684.5|3690.8|3684.8|3690|3684|5
1644484930000|2022-02-10 09:22:10|3690.3|3684.3|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|3
1644484940000|2022-02-10 09:22:20|3690|3684|3690.8|3684.8|3690.8|3684.8|3690|3684|7
1644484960000|2022-02-10 09:22:40|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690|3684|6
1644484970000|2022-02-10 09:22:50|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644484980000|2022-02-10 09:23:00|3690.5|3684.5|3690.8|3684.8|3690.8|3684.8|3690.5|3684.5|2
1644484990000|2022-02-10 09:23:10|3691|3685|3690.8|3684.8|3691|3685|3690.8|3684.8|2
1644485000000|2022-02-10 09:23:20|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|1
1644485010000|2022-02-10 09:23:30|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644485020000|2022-02-10 09:23:40|3690.5|3684.5|3690.3|3684.3|3690.5|3684.5|3690.3|3684.3|2
1644485030000|2022-02-10 09:23:50|3690|3684|3690|3684|3690.3|3684.3|3690|3684|3
1644485040000|2022-02-10 09:24:00|3689.8|3683.8|3689.5|3683.5|3689.8|3683.8|3689|3683|6
1644485050000|2022-02-10 09:24:10|3689.6|3683.6|3689.8|3683.8|3689.8|3683.8|3689.6|3683.6|2
1644485060000|2022-02-10 09:24:20|3690|3684|3689.8|3683.8|3690|3684|3689.8|3683.8|3
1644485070000|2022-02-10 09:24:30|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|1
1644485080000|2022-02-10 09:24:40|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|1
1644485090000|2022-02-10 09:24:50|3689.8|3683.8|3690.8|3684.8|3692|3686|3689.8|3683.8|9
1644485100000|2022-02-10 09:25:00|3691.3|3685.3|3691.8|3685.8|3691.9|3685.9|3691.3|3685.3|3
1644485130000|2022-02-10 09:25:30|3692|3686|3693.5|3687.5|3694|3688|3692|3686|4
1644485140000|2022-02-10 09:25:40|3693.8|3687.8|3693.8|3687.8|3694.3|3688.3|3693.8|3687.8|5
1644485160000|2022-02-10 09:26:00|3694|3688|3693|3687|3694|3688|3693|3687|4
1644485190000|2022-02-10 09:26:30|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1644485230000|2022-02-10 09:27:10|3691.8|3685.8|3691.5|3685.5|3691.8|3685.8|3691.5|3685.5|2
1644485240000|2022-02-10 09:27:20|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|2
1644485260000|2022-02-10 09:27:40|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1644485270000|2022-02-10 09:27:50|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1644485280000|2022-02-10 09:28:00|3691.3|3685.3|3690.9|3684.9|3691.3|3685.3|3690.8|3684.8|4
1644485290000|2022-02-10 09:28:10|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1644485300000|2022-02-10 09:28:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1644485330000|2022-02-10 09:28:50|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|1
1644485350000|2022-02-10 09:29:10|3690.5|3684.5|3690.3|3684.3|3690.5|3684.5|3690.3|3684.3|2
1644485380000|2022-02-10 09:29:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1644485390000|2022-02-10 09:29:50|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1644485420000|2022-02-10 09:30:20|3690.1|3684.1|3689.4|3683.4|3690.1|3684.1|3689.4|3683.4|2
1644485430000|2022-02-10 09:30:30|3689.3|3683.3|3689.4|3683.4|3689.6|3683.6|3689.3|3683.3|6
1644485460000|2022-02-10 09:31:00|3689.3|3683.3|3689.4|3683.4|3689.4|3683.4|3689.3|3683.3|2
1644485470000|2022-02-10 09:31:10|3689.1|3683.1|3689.1|3683.1|3689.4|3683.4|3688.8|3682.8|12
1644485480000|2022-02-10 09:31:20|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644485500000|2022-02-10 09:31:40|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|1
1644485520000|2022-02-10 09:32:00|3689.8|3683.8|3691.8|3685.8|3691.8|3685.8|3689.8|3683.8|3
1644485530000|2022-02-10 09:32:10|3692|3686|3692|3686|3692|3686|3692|3686|1
1644485540000|2022-02-10 09:32:20|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1644485570000|2022-02-10 09:32:50|3692.5|3686.5|3693.6|3687.6|3693.6|3687.6|3692.5|3686.5|3
1644485580000|2022-02-10 09:33:00|3694.8|3688.8|3694.3|3688.3|3695|3689|3694.3|3688.3|5
1644485590000|2022-02-10 09:33:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1644485600000|2022-02-10 09:33:20|3694|3688|3693.1|3687.1|3694|3688|3693.1|3687.1|2
1644485610000|2022-02-10 09:33:30|3693|3687|3692.3|3686.3|3693|3687|3692|3686|3
1644485620000|2022-02-10 09:33:40|3694|3688|3693.5|3687.5|3694|3688|3693.5|3687.5|3
1644485630000|2022-02-10 09:33:50|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|2
1644485640000|2022-02-10 09:34:00|3694.8|3688.8|3695.4|3689.4|3695.4|3689.4|3694.8|3688.8|3
1644485650000|2022-02-10 09:34:10|3695.5|3689.5|3695.8|3689.8|3695.8|3689.8|3695.5|3689.5|2
1644485670000|2022-02-10 09:34:30|3696|3690|3696|3690|3696|3690|3696|3690|1
1644485700000|2022-02-10 09:35:00|3695.8|3689.8|3695|3689|3695.8|3689.8|3694.8|3688.8|3
1644485710000|2022-02-10 09:35:10|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|1
1644485720000|2022-02-10 09:35:20|3695.8|3689.8|3696.3|3690.3|3696.3|3690.3|3695.8|3689.8|3
1644485730000|2022-02-10 09:35:30|3696|3690|3694.5|3688.5|3696|3690|3694.5|3688.5|3
1644485740000|2022-02-10 09:35:40|3695.3|3689.3|3695.3|3689.3|3695.5|3689.5|3695.3|3689.3|3
1644485750000|2022-02-10 09:35:50|3695.5|3689.5|3695.3|3689.3|3695.5|3689.5|3695.3|3689.3|2
1644485760000|2022-02-10 09:36:00|3695.5|3689.5|3695.3|3689.3|3695.5|3689.5|3695.3|3689.3|2
1644485770000|2022-02-10 09:36:10|3695.5|3689.5|3694.5|3688.5|3695.5|3689.5|3694.3|3688.3|6
1644485780000|2022-02-10 09:36:20|3694.3|3688.3|3694.3|3688.3|3694.5|3688.5|3694|3688|6
1644485790000|2022-02-10 09:36:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1644485820000|2022-02-10 09:37:00|3694.6|3688.6|3694.5|3688.5|3694.6|3688.6|3694.4|3688.4|3
1644485850000|2022-02-10 09:37:30|3694.3|3688.3|3694|3688|3694.3|3688.3|3694|3688|2
1644485910000|2022-02-10 09:38:30|3694.3|3688.3|3694.4|3688.4|3694.4|3688.4|3694.3|3688.3|2
1644485920000|2022-02-10 09:38:40|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1644485950000|2022-02-10 09:39:10|3694.5|3688.5|3694.5|3688.5|3694.8|3688.8|3694.5|3688.5|3
1644485960000|2022-02-10 09:39:20|3694.4|3688.4|3694.3|3688.3|3694.4|3688.4|3694.3|3688.3|2
1644485970000|2022-02-10 09:39:30|3694|3688|3693.5|3687.5|3694|3688|3693.5|3687.5|5
1644485980000|2022-02-10 09:39:40|3693.3|3687.3|3693.3|3687.3|3693.5|3687.5|3693|3687|7
1644485990000|2022-02-10 09:39:50|3693|3687|3693|3687|3693|3687|3692.8|3686.8|3
1644486000000|2022-02-10 09:40:00|3692.8|3686.8|3692.5|3686.5|3693|3687|3692.5|3686.5|3
1644486010000|2022-02-10 09:40:10|3692.3|3686.3|3691.8|3685.8|3692.3|3686.3|3691.5|3685.5|5
1644486020000|2022-02-10 09:40:20|3691.5|3685.5|3691.5|3685.5|3691.8|3685.8|3691.5|3685.5|3
1644486030000|2022-02-10 09:40:30|3691.8|3685.8|3692|3686|3692|3686|3691.5|3685.5|4
1644486040000|2022-02-10 09:40:40|3691.8|3685.8|3691.3|3685.3|3691.8|3685.8|3691.3|3685.3|3
1644486050000|2022-02-10 09:40:50|3690.9|3684.9|3691|3685|3691.3|3685.3|3690.9|3684.9|6
1644486060000|2022-02-10 09:41:00|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|4
1644486080000|2022-02-10 09:41:20|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|4
1644486090000|2022-02-10 09:41:30|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|2
1644486110000|2022-02-10 09:41:50|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644486120000|2022-02-10 09:42:00|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690|3684|6
1644486140000|2022-02-10 09:42:20|3691.3|3685.3|3692|3686|3692|3686|3691.3|3685.3|2
1644486170000|2022-02-10 09:42:50|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1644486180000|2022-02-10 09:43:00|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691.3|3685.3|2
1644486190000|2022-02-10 09:43:10|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1644486200000|2022-02-10 09:43:20|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1644486210000|2022-02-10 09:43:30|3691.3|3685.3|3691.4|3685.4|3691.4|3685.4|3690.8|3684.8|4
1644486220000|2022-02-10 09:43:40|3691.1|3685.1|3690.5|3684.5|3691.1|3685.1|3690.5|3684.5|3
1644486230000|2022-02-10 09:43:50|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.5|3684.5|3
1644486260000|2022-02-10 09:44:20|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|3
1644486270000|2022-02-10 09:44:30|3690.8|3684.8|3690.3|3684.3|3691|3685|3690|3684|5
1644486280000|2022-02-10 09:44:40|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|1
1644486290000|2022-02-10 09:44:50|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|2
1644486300000|2022-02-10 09:45:00|3690.3|3684.3|3690.5|3684.5|3690.5|3684.5|3690|3684|4
1644486320000|2022-02-10 09:45:20|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644486340000|2022-02-10 09:45:40|3690.9|3684.9|3693.5|3687.5|3693.5|3687.5|3690.9|3684.9|4
1644486350000|2022-02-10 09:45:50|3694.3|3688.3|3693.5|3687.5|3694.3|3688.3|3693.5|3687.5|2
1644486360000|2022-02-10 09:46:00|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|1
1644486370000|2022-02-10 09:46:10|3693.5|3687.5|3693.8|3687.8|3693.9|3687.9|3693.5|3687.5|4
1644486400000|2022-02-10 09:46:40|3693.5|3687.5|3693.4|3687.4|3693.5|3687.5|3693.4|3687.4|2
1644486410000|2022-02-10 09:46:50|3693.3|3687.3|3693|3687|3693.3|3687.3|3693|3687|2
1644486420000|2022-02-10 09:47:00|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|1
1644486440000|2022-02-10 09:47:20|3693|3687|3692.9|3686.9|3693|3687|3692.8|3686.8|3
1644486470000|2022-02-10 09:47:50|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1644486480000|2022-02-10 09:48:00|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.5|3686.5|2
1644486510000|2022-02-10 09:48:30|3692.3|3686.3|3691.8|3685.8|3692.3|3686.3|3691.8|3685.8|2
1644486520000|2022-02-10 09:48:40|3692|3686|3691.5|3685.5|3692|3686|3691.5|3685.5|3
1644486530000|2022-02-10 09:48:50|3691.8|3685.8|3692|3686|3692|3686|3691.8|3685.8|2
1644486550000|2022-02-10 09:49:10|3691.8|3685.8|3691|3685|3691.8|3685.8|3691|3685|2
1644486560000|2022-02-10 09:49:20|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1644486580000|2022-02-10 09:49:40|3690.5|3684.5|3690.8|3684.8|3691.1|3685.1|3690.3|3684.3|8
1644486590000|2022-02-10 09:49:50|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|1
1644486600000|2022-02-10 09:50:00|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|2
1644486610000|2022-02-10 09:50:10|3691.3|3685.3|3693.1|3687.1|3693.5|3687.5|3691.3|3685.3|7
1644486620000|2022-02-10 09:50:20|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1644486630000|2022-02-10 09:50:30|3692.9|3686.9|3693.3|3687.3|3693.6|3687.6|3692.9|3686.9|5
1644486640000|2022-02-10 09:50:40|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|1
1644486650000|2022-02-10 09:50:50|3694|3688|3695|3689|3695.5|3689.5|3694|3688|5
1644486660000|2022-02-10 09:51:00|3695.5|3689.5|3694.5|3688.5|3695.5|3689.5|3694.5|3688.5|4
1644486670000|2022-02-10 09:51:10|3694.8|3688.8|3694.6|3688.6|3694.8|3688.8|3694.6|3688.6|2
1644486680000|2022-02-10 09:51:20|3694.9|3688.9|3695.5|3689.5|3696.5|3690.5|3694.9|3688.9|4
1644486700000|2022-02-10 09:51:40|3695.3|3689.3|3694.5|3688.5|3695.3|3689.3|3694.5|3688.5|5
1644486720000|2022-02-10 09:52:00|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694|3688|3
1644486730000|2022-02-10 09:52:10|3694|3688|3694|3688|3694.3|3688.3|3694|3688|3
1644486740000|2022-02-10 09:52:20|3693.8|3687.8|3693.5|3687.5|3693.8|3687.8|3693.5|3687.5|2
1644486750000|2022-02-10 09:52:30|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1644486760000|2022-02-10 09:52:40|3693.3|3687.3|3692.8|3686.8|3693.3|3687.3|3692.8|3686.8|3
1644486770000|2022-02-10 09:52:50|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.3|3686.3|5
1644486800000|2022-02-10 09:53:20|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|1
1644486820000|2022-02-10 09:53:40|3693|3687|3693.8|3687.8|3694.3|3688.3|3693|3687|4
1644486830000|2022-02-10 09:53:50|3694|3688|3694.3|3688.3|3694.3|3688.3|3694|3688|2
1644486840000|2022-02-10 09:54:00|3694.8|3688.8|3695.3|3689.3|3695.6|3689.6|3694.8|3688.8|5
1644486850000|2022-02-10 09:54:10|3695.5|3689.5|3695.3|3689.3|3695.5|3689.5|3695.3|3689.3|2
1644486860000|2022-02-10 09:54:20|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|1
1644486870000|2022-02-10 09:54:30|3695|3689|3695|3689|3695|3689|3694.8|3688.8|3
1644486880000|2022-02-10 09:54:40|3695.3|3689.3|3694.8|3688.8|3695.3|3689.3|3694.8|3688.8|3
1644486890000|2022-02-10 09:54:50|3695|3689|3695.8|3689.8|3695.8|3689.8|3695|3689|4
1644486900000|2022-02-10 09:55:00|3695.9|3689.9|3696|3690|3696|3690|3695.8|3689.8|4
1644486910000|2022-02-10 09:55:10|3696.1|3690.1|3696|3690|3696.6|3690.6|3696|3690|4
1644486920000|2022-02-10 09:55:20|3696.3|3690.3|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|2
1644486930000|2022-02-10 09:55:30|3696.3|3690.3|3695.8|3689.8|3696.3|3690.3|3695.8|3689.8|2
1644486940000|2022-02-10 09:55:40|3696|3690|3695.8|3689.8|3696|3690|3695.8|3689.8|2
1644486950000|2022-02-10 09:55:50|3695.5|3689.5|3696.3|3690.3|3696.3|3690.3|3695.5|3689.5|4
1644486960000|2022-02-10 09:56:00|3696.5|3690.5|3696.8|3690.8|3696.8|3690.8|3696.5|3690.5|2
1644487000000|2022-02-10 09:56:40|3696.5|3690.5|3697.8|3691.8|3697.8|3691.8|3695.5|3689.5|8
1644487010000|2022-02-10 09:56:50|3699.1|3693.1|3699.3|3693.3|3699.3|3693.3|3697.8|3691.8|9
1644487020000|2022-02-10 09:57:00|3698.9|3692.9|3698.8|3692.8|3698.9|3692.9|3698.8|3692.8|2
1644487030000|2022-02-10 09:57:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.8|3692.8|3
1644487040000|2022-02-10 09:57:20|3698.8|3692.8|3699.1|3693.1|3699.1|3693.1|3698.8|3692.8|2
1644487050000|2022-02-10 09:57:30|3699|3693|3699|3693|3699|3693|3699|3693|1
1644487070000|2022-02-10 09:57:50|3698.9|3692.9|3696.9|3690.9|3698.9|3692.9|3696.5|3690.5|13
1644487080000|2022-02-10 09:58:00|3697|3691|3697|3691|3697|3691|3697|3691|1
1644487130000|2022-02-10 09:58:50|3697.9|3691.9|3699.1|3693.1|3699.1|3693.1|3697.9|3691.9|4
1644487140000|2022-02-10 09:59:00|3700|3694|3701.3|3695.3|3701.6|3695.6|3700|3694|9
1644487150000|2022-02-10 09:59:10|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|1
1644487160000|2022-02-10 09:59:20|3701.8|3695.8|3702.3|3696.3|3702.3|3696.3|3701.6|3695.6|3
1644487170000|2022-02-10 09:59:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|1
1644487180000|2022-02-10 09:59:40|3701.8|3695.8|3699.3|3693.3|3701.8|3695.8|3699.3|3693.3|5
1644487190000|2022-02-10 09:59:50|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.5|3693.5|4
1644487200000|2022-02-10 10:00:00|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|1
1644487210000|2022-02-10 10:00:10|3701|3695|3701.3|3695.3|3701.5|3695.5|3701|3695|3
1644487230000|2022-02-10 10:00:30|3701|3695|3701|3695|3701|3695|3701|3695|1
1644487250000|2022-02-10 10:00:50|3701.3|3695.3|3701.8|3695.8|3701.8|3695.8|3701.3|3695.3|4
1644487260000|2022-02-10 10:01:00|3702|3696|3702.6|3696.6|3702.8|3696.8|3702|3696|5
1644487270000|2022-02-10 10:01:10|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3701.8|3695.8|5
1644487280000|2022-02-10 10:01:20|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3702|3696|5
1644487290000|2022-02-10 10:01:30|3701.9|3695.9|3702.5|3696.5|3702.5|3696.5|3701.9|3695.9|5
1644487300000|2022-02-10 10:01:40|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.3|3696.3|3
1644487310000|2022-02-10 10:01:50|3702.8|3696.8|3705.5|3699.5|3705.5|3699.5|3702.8|3696.8|7
1644487320000|2022-02-10 10:02:00|3706|3700|3708.8|3702.8|3708.8|3702.8|3705.5|3699.5|7
1644487330000|2022-02-10 10:02:10|3708.5|3702.5|3708.8|3702.8|3708.8|3702.8|3708.5|3702.5|2
1644487340000|2022-02-10 10:02:20|3709.8|3703.8|3710.5|3704.5|3710.5|3704.5|3708.8|3702.8|9
1644487350000|2022-02-10 10:02:30|3710.3|3704.3|3709|3703|3710.3|3704.3|3709|3703|7
1644487370000|2022-02-10 10:02:50|3709.3|3703.3|3709.6|3703.6|3709.6|3703.6|3709.3|3703.3|2
1644487380000|2022-02-10 10:03:00|3709.3|3703.3|3710.5|3704.5|3710.5|3704.5|3709.3|3703.3|4
1644487400000|2022-02-10 10:03:20|3710.8|3704.8|3710.9|3704.9|3711.5|3705.5|3710.5|3704.5|9
1644487420000|2022-02-10 10:03:40|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.4|3704.4|3
1644487430000|2022-02-10 10:03:50|3710.4|3704.4|3710.6|3704.6|3710.6|3704.6|3710.4|3704.4|2
1644487440000|2022-02-10 10:04:00|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|1
1644487450000|2022-02-10 10:04:10|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|1
1644487470000|2022-02-10 10:04:30|3711.3|3705.3|3711.1|3705.1|3711.3|3705.3|3711.1|3705.1|2
1644487480000|2022-02-10 10:04:40|3710.9|3704.9|3711.5|3705.5|3711.5|3705.5|3710.9|3704.9|4
1644487500000|2022-02-10 10:05:00|3711.8|3705.8|3711.6|3705.6|3711.8|3705.8|3711|3705|3
1644487510000|2022-02-10 10:05:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1644487520000|2022-02-10 10:05:20|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1644487540000|2022-02-10 10:05:40|3711.9|3705.9|3712.1|3706.1|3712.1|3706.1|3711.9|3705.9|2
1644487560000|2022-02-10 10:06:00|3712.3|3706.3|3712|3706|3712.6|3706.6|3712|3706|6
1644487570000|2022-02-10 10:06:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|1
1644487590000|2022-02-10 10:06:30|3711.9|3705.9|3711.8|3705.8|3711.9|3705.9|3711.8|3705.8|2
1644487600000|2022-02-10 10:06:40|3712.1|3706.1|3712.3|3706.3|3712.5|3706.5|3711.8|3705.8|6
1644487610000|2022-02-10 10:06:50|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|1
1644487620000|2022-02-10 10:07:00|3712.5|3706.5|3712.4|3706.4|3712.5|3706.5|3712.4|3706.4|2
1644487630000|2022-02-10 10:07:10|3712.6|3706.6|3711.5|3705.5|3712.6|3706.6|3711.5|3705.5|3
1644487640000|2022-02-10 10:07:20|3712|3706|3712|3706|3712|3706|3711.8|3705.8|3
1644487650000|2022-02-10 10:07:30|3712.3|3706.3|3712.4|3706.4|3712.5|3706.5|3712.3|3706.3|4
1644487660000|2022-02-10 10:07:40|3712.5|3706.5|3712.1|3706.1|3713.3|3707.3|3712.1|3706.1|5
1644487670000|2022-02-10 10:07:50|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|3
1644487690000|2022-02-10 10:08:10|3713.3|3707.3|3714|3708|3714.6|3708.6|3713.3|3707.3|3
1644487700000|2022-02-10 10:08:20|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714|3708|3
1644487710000|2022-02-10 10:08:30|3714.5|3708.5|3715|3709|3715|3709|3713.8|3707.8|11
1644487730000|2022-02-10 10:08:50|3715.3|3709.3|3715.5|3709.5|3715.5|3709.5|3714.3|3708.3|5
1644487740000|2022-02-10 10:09:00|3715.8|3709.8|3716.5|3710.5|3717.1|3711.1|3715.5|3709.5|8
1644487750000|2022-02-10 10:09:10|3716.8|3710.8|3716.5|3710.5|3717.3|3711.3|3716.3|3710.3|6
1644487760000|2022-02-10 10:09:20|3716.3|3710.3|3716.3|3710.3|3716.5|3710.5|3716.3|3710.3|3
1644487770000|2022-02-10 10:09:30|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1644487790000|2022-02-10 10:09:50|3716.9|3710.9|3716.5|3710.5|3717|3711|3716.5|3710.5|5
1644487800000|2022-02-10 10:10:00|3716.3|3710.3|3715.8|3709.8|3716.3|3710.3|3715.8|3709.8|3
1644487810000|2022-02-10 10:10:10|3716|3710|3716.5|3710.5|3716.5|3710.5|3716|3710|2
1644487840000|2022-02-10 10:10:40|3716.6|3710.6|3717.1|3711.1|3717.6|3711.6|3716.6|3710.6|5
1644487850000|2022-02-10 10:10:50|3716.9|3710.9|3717.1|3711.1|3717.1|3711.1|3716.9|3710.9|2
1644487860000|2022-02-10 10:11:00|3716.4|3710.4|3717.3|3711.3|3717.3|3711.3|3716.4|3710.4|3
1644487880000|2022-02-10 10:11:20|3717.5|3711.5|3717.8|3711.8|3718.5|3712.5|3717.5|3711.5|5
1644487890000|2022-02-10 10:11:30|3718.3|3712.3|3718.8|3712.8|3719|3713|3718.3|3712.3|5
1644487910000|2022-02-10 10:11:50|3719|3713|3718.6|3712.6|3719.3|3713.3|3718.6|3712.6|4
1644487920000|2022-02-10 10:12:00|3718.5|3712.5|3719.4|3713.4|3719.4|3713.4|3718.5|3712.5|4
1644487930000|2022-02-10 10:12:10|3719.8|3713.8|3720.4|3714.4|3720.4|3714.4|3719.8|3713.8|2
1644487940000|2022-02-10 10:12:20|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|3720.5|3714.5|1
1644487950000|2022-02-10 10:12:30|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|1
1644487960000|2022-02-10 10:12:40|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1644487970000|2022-02-10 10:12:50|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1644487980000|2022-02-10 10:13:00|3720.8|3714.8|3720.5|3714.5|3720.8|3714.8|3720.5|3714.5|2
1644488020000|2022-02-10 10:13:40|3720.3|3714.3|3720.3|3714.3|3720.5|3714.5|3720.3|3714.3|3
1644488030000|2022-02-10 10:13:50|3720.5|3714.5|3720.9|3714.9|3721.1|3715.1|3720.5|3714.5|4
1644488040000|2022-02-10 10:14:00|3720.8|3714.8|3721|3715|3721|3715|3720.8|3714.8|2
1644488050000|2022-02-10 10:14:10|3721.3|3715.3|3721.3|3715.3|3721.4|3715.4|3721|3715|5
1644488060000|2022-02-10 10:14:20|3721.4|3715.4|3722.1|3716.1|3722.1|3716.1|3721.4|3715.4|4
1644488070000|2022-02-10 10:14:30|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|2
1644488090000|2022-02-10 10:14:50|3721.9|3715.9|3722.1|3716.1|3722.1|3716.1|3721.9|3715.9|2
1644488100000|2022-02-10 10:15:00|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1644488110000|2022-02-10 10:15:10|3722.1|3716.1|3722|3716|3722.1|3716.1|3722|3716|2
1644488120000|2022-02-10 10:15:20|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|4
1644488130000|2022-02-10 10:15:30|3721.8|3715.8|3720.9|3714.9|3721.8|3715.8|3720.9|3714.9|4
1644488140000|2022-02-10 10:15:40|3721.3|3715.3|3721|3715|3721.3|3715.3|3721|3715|2
1644488150000|2022-02-10 10:15:50|3720.3|3714.3|3719.9|3713.9|3720.3|3714.3|3719.9|3713.9|3
1644488170000|2022-02-10 10:16:10|3720|3714|3720.3|3714.3|3720.3|3714.3|3719.8|3713.8|8
1644488180000|2022-02-10 10:16:20|3720.9|3714.9|3721.3|3715.3|3721.3|3715.3|3720.9|3714.9|2
1644488190000|2022-02-10 10:16:30|3721.4|3715.4|3722.1|3716.1|3722.1|3716.1|3721.3|3715.3|7
1644488200000|2022-02-10 10:16:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1644488210000|2022-02-10 10:16:50|3722.1|3716.1|3729.9|3723.9|3729.9|3723.9|3722.1|3716.1|8
1644488220000|2022-02-10 10:17:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1644488230000|2022-02-10 10:17:10|3730|3724|3729.5|3723.5|3730.3|3724.3|3729|3723|5
1644488240000|2022-02-10 10:17:20|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|2
1644488250000|2022-02-10 10:17:30|3729.8|3723.8|3731.8|3725.8|3731.8|3725.8|3729.8|3723.8|5
1644488260000|2022-02-10 10:17:40|3728.8|3722.8|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|2
1644488270000|2022-02-10 10:17:50|3728.8|3722.8|3727|3721|3728.8|3722.8|3727|3721|3
1644488280000|2022-02-10 10:18:00|3727.3|3721.3|3727.1|3721.1|3727.5|3721.5|3727.1|3721.1|3
1644488290000|2022-02-10 10:18:10|3726.4|3720.4|3722.4|3716.4|3726.4|3720.4|3722.4|3716.4|5
1644488300000|2022-02-10 10:18:20|3722.6|3716.6|3724.8|3718.8|3724.8|3718.8|3722.6|3716.6|6
1644488310000|2022-02-10 10:18:30|3725.3|3719.3|3725.5|3719.5|3725.6|3719.6|3725|3719|8
1644488330000|2022-02-10 10:18:50|3725.8|3719.8|3727.8|3721.8|3727.8|3721.8|3725.8|3719.8|4
1644488340000|2022-02-10 10:19:00|3728|3722|3730.5|3724.5|3730.5|3724.5|3727.5|3721.5|9
1644488350000|2022-02-10 10:19:10|3731.1|3725.1|3730.5|3724.5|3731.3|3725.3|3730.5|3724.5|4
1644488360000|2022-02-10 10:19:20|3730.3|3724.3|3730.4|3724.4|3730.4|3724.4|3730.3|3724.3|4
1644488370000|2022-02-10 10:19:30|3730.8|3724.8|3731|3725|3731|3725|3730.8|3724.8|4
1644488380000|2022-02-10 10:19:40|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|3
1644488400000|2022-02-10 10:20:00|3730.3|3724.3|3728|3722|3730.3|3724.3|3727.9|3721.9|8
1644488410000|2022-02-10 10:20:10|3727|3721|3727.4|3721.4|3727.4|3721.4|3727|3721|3
1644488430000|2022-02-10 10:20:30|3726.9|3720.9|3726.5|3720.5|3726.9|3720.9|3726.5|3720.5|2
1644488460000|2022-02-10 10:21:00|3725.8|3719.8|3726|3720|3726.3|3720.3|3725.8|3719.8|3
1644488470000|2022-02-10 10:21:10|3725.9|3719.9|3724.8|3718.8|3725.9|3719.9|3724.8|3718.8|2
1644488480000|2022-02-10 10:21:20|3725|3719|3725|3719|3725|3719|3725|3719|1
1644488490000|2022-02-10 10:21:30|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|1
1644488500000|2022-02-10 10:21:40|3724|3718|3724.3|3718.3|3724.3|3718.3|3724|3718|2
1644488510000|2022-02-10 10:21:50|3724|3718|3725|3719|3725|3719|3724|3718|2
1644488520000|2022-02-10 10:22:00|3724.9|3718.9|3724.5|3718.5|3724.9|3718.9|3724.5|3718.5|3
1644488530000|2022-02-10 10:22:10|3724.8|3718.8|3724.3|3718.3|3724.8|3718.8|3724.1|3718.1|5
1644488540000|2022-02-10 10:22:20|3723.5|3717.5|3722.3|3716.3|3723.5|3717.5|3721.5|3715.5|6
1644488550000|2022-02-10 10:22:30|3722.1|3716.1|3720.8|3714.8|3722.1|3716.1|3720.8|3714.8|3
1644488560000|2022-02-10 10:22:40|3721|3715|3721.5|3715.5|3721.8|3715.8|3721|3715|3
1644488570000|2022-02-10 10:22:50|3721.8|3715.8|3721.5|3715.5|3721.8|3715.8|3721.5|3715.5|3
1644488580000|2022-02-10 10:23:00|3721.8|3715.8|3722.8|3716.8|3722.8|3716.8|3721.8|3715.8|3
1644488590000|2022-02-10 10:23:10|3722.3|3716.3|3721.3|3715.3|3722.3|3716.3|3721.3|3715.3|3
1644488600000|2022-02-10 10:23:20|3721|3715|3721|3715|3721|3715|3721|3715|1
1644488610000|2022-02-10 10:23:30|3721.3|3715.3|3721|3715|3721.3|3715.3|3721|3715|2
1644488630000|2022-02-10 10:23:50|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|1
1644488640000|2022-02-10 10:24:00|3721.5|3715.5|3722.3|3716.3|3722.3|3716.3|3721.5|3715.5|3
1644488650000|2022-02-10 10:24:10|3722.8|3716.8|3723.3|3717.3|3723.3|3717.3|3722.8|3716.8|2
1644488660000|2022-02-10 10:24:20|3723.1|3717.1|3722.3|3716.3|3723.1|3717.1|3722.3|3716.3|2
1644488700000|2022-02-10 10:25:00|3722.5|3716.5|3722.8|3716.8|3722.8|3716.8|3722.5|3716.5|2
1644488710000|2022-02-10 10:25:10|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|1
1644488730000|2022-02-10 10:25:30|3722.5|3716.5|3722.5|3716.5|3723|3717|3722.5|3716.5|4
1644488740000|2022-02-10 10:25:40|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|1
1644488750000|2022-02-10 10:25:50|3722.5|3716.5|3722.3|3716.3|3722.5|3716.5|3722.3|3716.3|4
1644488770000|2022-02-10 10:26:10|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|1
1644488790000|2022-02-10 10:26:30|3722.3|3716.3|3721.8|3715.8|3722.3|3716.3|3721.8|3715.8|2
1644488800000|2022-02-10 10:26:40|3721.5|3715.5|3721.3|3715.3|3721.5|3715.5|3721.3|3715.3|6
1644488810000|2022-02-10 10:26:50|3721.5|3715.5|3720.9|3714.9|3721.5|3715.5|3720.9|3714.9|4
1644488820000|2022-02-10 10:27:00|3720.3|3714.3|3717.5|3711.5|3720.3|3714.3|3717.5|3711.5|2
1644488830000|2022-02-10 10:27:10|3717.4|3711.4|3717.8|3711.8|3718.3|3712.3|3717.4|3711.4|7
1644488840000|2022-02-10 10:27:20|3717.6|3711.6|3716.8|3710.8|3717.6|3711.6|3716.8|3710.8|2
1644488850000|2022-02-10 10:27:30|3717|3711|3717.4|3711.4|3717.5|3711.5|3717|3711|3
1644488860000|2022-02-10 10:27:40|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1644488880000|2022-02-10 10:28:00|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1644488890000|2022-02-10 10:28:10|3716.4|3710.4|3715.3|3709.3|3716.4|3710.4|3715.3|3709.3|4
1644488910000|2022-02-10 10:28:30|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1644488920000|2022-02-10 10:28:40|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1644488930000|2022-02-10 10:28:50|3715.4|3709.4|3716.9|3710.9|3716.9|3710.9|3715.4|3709.4|5
1644488940000|2022-02-10 10:29:00|3716.6|3710.6|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|3
1644488950000|2022-02-10 10:29:10|3716.3|3710.3|3716.4|3710.4|3716.4|3710.4|3716.3|3710.3|2
1644488960000|2022-02-10 10:29:20|3715.5|3709.5|3714.8|3708.8|3715.5|3709.5|3714.5|3708.5|7
1644488970000|2022-02-10 10:29:30|3715|3709|3715|3709|3715|3709|3715|3709|1
1644489000000|2022-02-10 10:30:00|3714.5|3708.5|3716.4|3710.4|3716.4|3710.4|3714.5|3708.5|4
1644489010000|2022-02-10 10:30:10|3715.8|3709.8|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|2
1644489020000|2022-02-10 10:30:20|3715|3709|3715.3|3709.3|3715.3|3709.3|3715|3709|2
1644489030000|2022-02-10 10:30:30|3715|3709|3714.8|3708.8|3715|3709|3714.8|3708.8|2
1644489040000|2022-02-10 10:30:40|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|2
1644489060000|2022-02-10 10:31:00|3715|3709|3716.5|3710.5|3716.5|3710.5|3715|3709|4
1644489070000|2022-02-10 10:31:10|3717|3711|3715.8|3709.8|3717|3711|3715.8|3709.8|7
1644489080000|2022-02-10 10:31:20|3715.5|3709.5|3715.3|3709.3|3715.5|3709.5|3715.3|3709.3|2
1644489090000|2022-02-10 10:31:30|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1644489100000|2022-02-10 10:31:40|3716|3710|3716|3710|3716|3710|3716|3710|1
1644489110000|2022-02-10 10:31:50|3715.9|3709.9|3716|3710|3716|3710|3715.9|3709.9|2
1644489130000|2022-02-10 10:32:10|3716.3|3710.3|3717.5|3711.5|3717.5|3711.5|3716.3|3710.3|5
1644489140000|2022-02-10 10:32:20|3717.3|3711.3|3717|3711|3717.3|3711.3|3717|3711|2
1644489150000|2022-02-10 10:32:30|3717.3|3711.3|3717.1|3711.1|3717.5|3711.5|3717.1|3711.1|4
1644489160000|2022-02-10 10:32:40|3717.3|3711.3|3717.8|3711.8|3717.8|3711.8|3717.3|3711.3|3
1644489190000|2022-02-10 10:33:10|3717|3711|3717.3|3711.3|3717.3|3711.3|3717|3711|2
1644489200000|2022-02-10 10:33:20|3716.8|3710.8|3716.5|3710.5|3716.8|3710.8|3716.5|3710.5|2
1644489220000|2022-02-10 10:33:40|3716.8|3710.8|3717.8|3711.8|3717.8|3711.8|3716.5|3710.5|4
1644489230000|2022-02-10 10:33:50|3717.5|3711.5|3716.3|3710.3|3717.5|3711.5|3716.3|3710.3|5
1644489240000|2022-02-10 10:34:00|3716.5|3710.5|3716.8|3710.8|3717|3711|3716.5|3710.5|5
1644489260000|2022-02-10 10:34:20|3717|3711|3717|3711|3717.3|3711.3|3717|3711|3
1644489270000|2022-02-10 10:34:30|3717.3|3711.3|3717.4|3711.4|3717.5|3711.5|3717|3711|5
1644489290000|2022-02-10 10:34:50|3717.3|3711.3|3716.3|3710.3|3717.3|3711.3|3716.3|3710.3|2
1644489300000|2022-02-10 10:35:00|3716|3710|3716.5|3710.5|3716.5|3710.5|3716|3710|3
1644489330000|2022-02-10 10:35:30|3718|3712|3717.5|3711.5|3718|3712|3717.5|3711.5|2
1644489340000|2022-02-10 10:35:40|3717.3|3711.3|3716.8|3710.8|3717.3|3711.3|3716.8|3710.8|3
1644489350000|2022-02-10 10:35:50|3716.5|3710.5|3716.4|3710.4|3716.5|3710.5|3716.4|3710.4|2
1644489370000|2022-02-10 10:36:10|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1644489380000|2022-02-10 10:36:20|3716.9|3710.9|3716.8|3710.8|3716.9|3710.9|3716.8|3710.8|2
1644489390000|2022-02-10 10:36:30|3717.3|3711.3|3715.5|3709.5|3717.3|3711.3|3715.5|3709.5|3
1644489400000|2022-02-10 10:36:40|3715.6|3709.6|3715|3709|3715.9|3709.9|3715|3709|6
1644489410000|2022-02-10 10:36:50|3715.3|3709.3|3715.4|3709.4|3715.5|3709.5|3715.3|3709.3|3
1644489420000|2022-02-10 10:37:00|3714.9|3708.9|3714.9|3708.9|3715.1|3709.1|3714.9|3708.9|3
1644489430000|2022-02-10 10:37:10|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1644489440000|2022-02-10 10:37:20|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1644489480000|2022-02-10 10:38:00|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1644489500000|2022-02-10 10:38:20|3715.5|3709.5|3715.6|3709.6|3715.9|3709.9|3715.5|3709.5|3
1644489510000|2022-02-10 10:38:30|3715.9|3709.9|3716.1|3710.1|3716.1|3710.1|3715.9|3709.9|2
1644489520000|2022-02-10 10:38:40|3716|3710|3715.5|3709.5|3716|3710|3715.5|3709.5|2
1644489530000|2022-02-10 10:38:50|3715.3|3709.3|3715.8|3709.8|3715.8|3709.8|3715.3|3709.3|3
1644489560000|2022-02-10 10:39:20|3716|3710|3716|3710|3716|3710|3716|3710|1
1644489570000|2022-02-10 10:39:30|3716.1|3710.1|3717.6|3711.6|3718.1|3712.1|3716.1|3710.1|5
1644489580000|2022-02-10 10:39:40|3717.5|3711.5|3717.1|3711.1|3717.5|3711.5|3716.9|3710.9|5
1644489590000|2022-02-10 10:39:50|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1644489600000|2022-02-10 10:40:00|3716.6|3710.6|3716.9|3710.9|3716.9|3710.9|3716.6|3710.6|2
1644489610000|2022-02-10 10:40:10|3716.6|3710.6|3716.5|3710.5|3716.6|3710.6|3716.1|3710.1|5
1644489630000|2022-02-10 10:40:30|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1644489640000|2022-02-10 10:40:40|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|1
1644489650000|2022-02-10 10:40:50|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|3
1644489660000|2022-02-10 10:41:00|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|1
1644489670000|2022-02-10 10:41:10|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1644489680000|2022-02-10 10:41:20|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1644489690000|2022-02-10 10:41:30|3716.1|3710.1|3715.9|3709.9|3716.1|3710.1|3715.9|3709.9|2
1644489700000|2022-02-10 10:41:40|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1644489710000|2022-02-10 10:41:50|3716.6|3710.6|3717|3711|3717|3711|3716.6|3710.6|3
1644489720000|2022-02-10 10:42:00|3717.9|3711.9|3717.5|3711.5|3717.9|3711.9|3716.9|3710.9|5
1644489750000|2022-02-10 10:42:30|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1644489760000|2022-02-10 10:42:40|3718|3712|3717.9|3711.9|3718|3712|3717.9|3711.9|2
1644489770000|2022-02-10 10:42:50|3718|3712|3718|3712|3718|3712|3718|3712|1
1644489790000|2022-02-10 10:43:10|3717.9|3711.9|3717.5|3711.5|3717.9|3711.9|3717.5|3711.5|2
1644489800000|2022-02-10 10:43:20|3717.8|3711.8|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|3
1644489830000|2022-02-10 10:43:50|3718|3712|3717.8|3711.8|3718|3712|3717.5|3711.5|4
1644489840000|2022-02-10 10:44:00|3717.9|3711.9|3717.8|3711.8|3717.9|3711.9|3717.8|3711.8|2
1644489870000|2022-02-10 10:44:30|3718|3712|3718|3712|3718|3712|3718|3712|1
1644489920000|2022-02-10 10:45:20|3717.9|3711.9|3716.5|3710.5|3717.9|3711.9|3716.5|3710.5|4
1644489930000|2022-02-10 10:45:30|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1644489950000|2022-02-10 10:45:50|3715.8|3709.8|3716.1|3710.1|3716.1|3710.1|3715.8|3709.8|3
1644489960000|2022-02-10 10:46:00|3716|3710|3716|3710|3716|3710|3716|3710|1
1644489970000|2022-02-10 10:46:10|3715.8|3709.8|3716|3710|3716|3710|3715.8|3709.8|2
1644489980000|2022-02-10 10:46:20|3716.3|3710.3|3716|3710|3716.3|3710.3|3716|3710|2
1644489990000|2022-02-10 10:46:30|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1644490010000|2022-02-10 10:46:50|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1644490020000|2022-02-10 10:47:00|3716.4|3710.4|3716|3710|3716.4|3710.4|3716|3710|4
1644490040000|2022-02-10 10:47:20|3716.3|3710.3|3717.5|3711.5|3717.5|3711.5|3716|3710|5
1644490050000|2022-02-10 10:47:30|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1644490070000|2022-02-10 10:47:50|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1644490090000|2022-02-10 10:48:10|3716.6|3710.6|3717|3711|3717|3711|3716.6|3710.6|3
1644490100000|2022-02-10 10:48:20|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1644490120000|2022-02-10 10:48:40|3717|3711|3717.3|3711.3|3717.3|3711.3|3717|3711|2
1644490130000|2022-02-10 10:48:50|3717.5|3711.5|3717.3|3711.3|3717.5|3711.5|3717.3|3711.3|4
1644490140000|2022-02-10 10:49:00|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|1
1644490160000|2022-02-10 10:49:20|3717|3711|3717.6|3711.6|3717.6|3711.6|3717|3711|2
1644490170000|2022-02-10 10:49:30|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1644490180000|2022-02-10 10:49:40|3717|3711|3716.8|3710.8|3717|3711|3716.8|3710.8|2
1644490220000|2022-02-10 10:50:20|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1644490240000|2022-02-10 10:50:40|3716.1|3710.1|3717.1|3711.1|3717.1|3711.1|3715.5|3709.5|5
1644490250000|2022-02-10 10:50:50|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|1
1644490270000|2022-02-10 10:51:10|3717|3711|3716.5|3710.5|3717|3711|3716.5|3710.5|2
1644490330000|2022-02-10 10:52:10|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1644490390000|2022-02-10 10:53:10|3716.6|3710.6|3717|3711|3717.5|3711.5|3716.6|3710.6|3
1644490400000|2022-02-10 10:53:20|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717|3711|3
1644490410000|2022-02-10 10:53:30|3716.5|3710.5|3717|3711|3717|3711|3716.5|3710.5|4
1644490420000|2022-02-10 10:53:40|3716.8|3710.8|3717|3711|3717|3711|3716.8|3710.8|2
1644490430000|2022-02-10 10:53:50|3716.8|3710.8|3718.4|3712.4|3718.4|3712.4|3716.5|3710.5|5
1644490440000|2022-02-10 10:54:00|3718.3|3712.3|3718|3712|3718.3|3712.3|3718|3712|2
1644490450000|2022-02-10 10:54:10|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|1
1644490470000|2022-02-10 10:54:30|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|1
1644490480000|2022-02-10 10:54:40|3718|3712|3720|3714|3720|3714|3718|3712|4
1644490490000|2022-02-10 10:54:50|3719.8|3713.8|3720|3714|3720|3714|3719.5|3713.5|4
1644490500000|2022-02-10 10:55:00|3720.3|3714.3|3721|3715|3721.3|3715.3|3720|3714|8
1644490510000|2022-02-10 10:55:10|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|3720.8|3714.8|1
1644490530000|2022-02-10 10:55:30|3721.5|3715.5|3724.8|3718.8|3724.8|3718.8|3721.5|3715.5|8
1644490540000|2022-02-10 10:55:40|3725|3719|3724|3718|3725|3719|3724|3718|2
1644490550000|2022-02-10 10:55:50|3723.8|3717.8|3728.9|3722.9|3728.9|3722.9|3723.8|3717.8|4
1644490560000|2022-02-10 10:56:00|3728.6|3722.6|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|9
1644490570000|2022-02-10 10:56:10|3728.8|3722.8|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|2
1644490580000|2022-02-10 10:56:20|3728.4|3722.4|3729.9|3723.9|3730.3|3724.3|3728.4|3722.4|5
1644490590000|2022-02-10 10:56:30|3730|3724|3730|3724|3730|3724|3729.6|3723.6|5
1644490600000|2022-02-10 10:56:40|3729.8|3723.8|3729.6|3723.6|3729.8|3723.8|3729.6|3723.6|2
1644490610000|2022-02-10 10:56:50|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3729.1|3723.1|2
1644490620000|2022-02-10 10:57:00|3728.5|3722.5|3731|3725|3731|3725|3728.5|3722.5|2
1644490630000|2022-02-10 10:57:10|3731.1|3725.1|3733.8|3727.8|3733.8|3727.8|3731.1|3725.1|6
1644490640000|2022-02-10 10:57:20|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1644490650000|2022-02-10 10:57:30|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|2
1644490660000|2022-02-10 10:57:40|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|5
1644490670000|2022-02-10 10:57:50|3735|3729|3734.1|3728.1|3735|3729|3734.1|3728.1|3
1644490680000|2022-02-10 10:58:00|3734|3728|3730.5|3724.5|3734|3728|3730.3|3724.3|5
1644490700000|2022-02-10 10:58:20|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|2
1644490720000|2022-02-10 10:58:40|3730.4|3724.4|3731.4|3725.4|3731.4|3725.4|3730.4|3724.4|2
1644490730000|2022-02-10 10:58:50|3730.8|3724.8|3733.8|3727.8|3733.8|3727.8|3730.8|3724.8|2
1644490750000|2022-02-10 10:59:10|3733.3|3727.3|3735.3|3729.3|3735.8|3729.8|3733.3|3727.3|6
1644490760000|2022-02-10 10:59:20|3735.5|3729.5|3735.5|3729.5|3735.8|3729.8|3735.3|3729.3|7
1644490770000|2022-02-10 10:59:30|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735|3729|4
1644490780000|2022-02-10 10:59:40|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1644490790000|2022-02-10 10:59:50|3735|3729|3735.3|3729.3|3735.3|3729.3|3735|3729|2
1644490800000|2022-02-10 11:00:00|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|3
1644490810000|2022-02-10 11:00:10|3735.3|3729.3|3735.5|3729.5|3735.5|3729.5|3735.3|3729.3|2
1644490820000|2022-02-10 11:00:20|3735.4|3729.4|3734.9|3728.9|3735.4|3729.4|3734.9|3728.9|2
1644490850000|2022-02-10 11:00:50|3734.5|3728.5|3734.9|3728.9|3734.9|3728.9|3734.5|3728.5|2
1644490860000|2022-02-10 11:01:00|3735.1|3729.1|3733.8|3727.8|3735.1|3729.1|3733.8|3727.8|3
1644490880000|2022-02-10 11:01:20|3733.3|3727.3|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|3
1644490900000|2022-02-10 11:01:40|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|2
1644490930000|2022-02-10 11:02:10|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1644490960000|2022-02-10 11:02:40|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644490970000|2022-02-10 11:02:50|3733|3727|3732.3|3726.3|3733|3727|3732.3|3726.3|4
1644491030000|2022-02-10 11:03:50|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1644491040000|2022-02-10 11:04:00|3732|3726|3731|3725|3732|3726|3730.8|3724.8|6
1644491050000|2022-02-10 11:04:10|3730.6|3724.6|3729.5|3723.5|3730.6|3724.6|3729.5|3723.5|4
1644491060000|2022-02-10 11:04:20|3729.1|3723.1|3729.3|3723.3|3729.5|3723.5|3729|3723|4
1644491070000|2022-02-10 11:04:30|3728.9|3722.9|3728.8|3722.8|3729.3|3723.3|3728.8|3722.8|5
1644491080000|2022-02-10 11:04:40|3728.6|3722.6|3728.5|3722.5|3729|3723|3727.9|3721.9|9
1644491100000|2022-02-10 11:05:00|3728.3|3722.3|3728.1|3722.1|3728.3|3722.3|3728.1|3722.1|2
1644491110000|2022-02-10 11:05:10|3727.9|3721.9|3728.3|3722.3|3728.3|3722.3|3727.9|3721.9|2
1644491120000|2022-02-10 11:05:20|3728|3722|3727.9|3721.9|3728|3722|3727.9|3721.9|2
1644491130000|2022-02-10 11:05:30|3727.8|3721.8|3728.3|3722.3|3728.3|3722.3|3727.8|3721.8|2
1644491140000|2022-02-10 11:05:40|3728.5|3722.5|3728|3722|3728.5|3722.5|3728|3722|3
1644491160000|2022-02-10 11:06:00|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.5|3721.5|3
1644491170000|2022-02-10 11:06:10|3727.4|3721.4|3727|3721|3727.4|3721.4|3727|3721|2
1644491180000|2022-02-10 11:06:20|3726.8|3720.8|3727.5|3721.5|3727.5|3721.5|3726.8|3720.8|2
1644491190000|2022-02-10 11:06:30|3727.3|3721.3|3727|3721|3727.3|3721.3|3727|3721|2
1644491200000|2022-02-10 11:06:40|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1644491210000|2022-02-10 11:06:50|3726.8|3720.8|3726.3|3720.3|3726.8|3720.8|3726.3|3720.3|2
1644491220000|2022-02-10 11:07:00|3726.4|3720.4|3727.3|3721.3|3727.3|3721.3|3726.4|3720.4|2
1644491230000|2022-02-10 11:07:10|3727.5|3721.5|3728|3722|3728.4|3722.4|3727.5|3721.5|4
1644491240000|2022-02-10 11:07:20|3728.3|3722.3|3730.3|3724.3|3730.3|3724.3|3728.3|3722.3|6
1644491250000|2022-02-10 11:07:30|3730.1|3724.1|3730|3724|3730.1|3724.1|3730|3724|2
1644491320000|2022-02-10 11:08:40|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1644491370000|2022-02-10 11:09:30|3730.1|3724.1|3729.6|3723.6|3730.1|3724.1|3729.6|3723.6|2
1644491410000|2022-02-10 11:10:10|3729.8|3723.8|3730|3724|3730|3724|3729.8|3723.8|2
1644491470000|2022-02-10 11:11:10|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1644491500000|2022-02-10 11:11:40|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1644491520000|2022-02-10 11:12:00|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1644491570000|2022-02-10 11:12:50|3729.1|3723.1|3729|3723|3729.1|3723.1|3728.8|3722.8|3
1644491580000|2022-02-10 11:13:00|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|1
1644491590000|2022-02-10 11:13:10|3729.4|3723.4|3733.5|3727.5|3733.5|3727.5|3729.4|3723.4|3
1644491600000|2022-02-10 11:13:20|3733.8|3727.8|3733.3|3727.3|3733.8|3727.8|3733.3|3727.3|3
1644491610000|2022-02-10 11:13:30|3733.5|3727.5|3734.6|3728.6|3734.6|3728.6|3733.5|3727.5|3
1644491620000|2022-02-10 11:13:40|3734.9|3728.9|3735.6|3729.6|3735.6|3729.6|3734.9|3728.9|3
1644491630000|2022-02-10 11:13:50|3735.1|3729.1|3735.6|3729.6|3737|3731|3735.1|3729.1|4
1644491650000|2022-02-10 11:14:10|3736|3730|3737.3|3731.3|3737.3|3731.3|3736|3730|4
1644491660000|2022-02-10 11:14:20|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.3|3731.3|3
1644491670000|2022-02-10 11:14:30|3737.8|3731.8|3738.5|3732.5|3738.5|3732.5|3737.8|3731.8|3
1644491680000|2022-02-10 11:14:40|3738.3|3732.3|3737.6|3731.6|3738.3|3732.3|3737.4|3731.4|6
1644491690000|2022-02-10 11:14:50|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1644491700000|2022-02-10 11:15:00|3738|3732|3737.3|3731.3|3738|3732|3737.3|3731.3|4
1644491710000|2022-02-10 11:15:10|3737|3731|3736.5|3730.5|3737|3731|3736.5|3730.5|2
1644491720000|2022-02-10 11:15:20|3736.3|3730.3|3735.8|3729.8|3736.5|3730.5|3735.8|3729.8|5
1644491740000|2022-02-10 11:15:40|3736|3730|3736|3730|3736|3730|3736|3730|1
1644491750000|2022-02-10 11:15:50|3736.3|3730.3|3737.3|3731.3|3737.3|3731.3|3736.3|3730.3|3
1644491760000|2022-02-10 11:16:00|3737.5|3731.5|3735|3729|3737.5|3731.5|3735|3729|6
1644491770000|2022-02-10 11:16:10|3734.8|3728.8|3734.8|3728.8|3735|3729|3734.8|3728.8|4
1644491780000|2022-02-10 11:16:20|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1644491790000|2022-02-10 11:16:30|3734.4|3728.4|3734.3|3728.3|3734.8|3728.8|3734.3|3728.3|4
1644491800000|2022-02-10 11:16:40|3734.5|3728.5|3734.8|3728.8|3735.3|3729.3|3734.5|3728.5|4
1644491810000|2022-02-10 11:16:50|3735|3729|3735|3729|3735|3729|3735|3729|1
1644491820000|2022-02-10 11:17:00|3735.3|3729.3|3736.9|3730.9|3736.9|3730.9|3735.3|3729.3|3
1644491830000|2022-02-10 11:17:10|3737.3|3731.3|3738.3|3732.3|3738.3|3732.3|3737.3|3731.3|4
1644491840000|2022-02-10 11:17:20|3737.5|3731.5|3736.5|3730.5|3737.5|3731.5|3736.5|3730.5|5
1644491850000|2022-02-10 11:17:30|3736.1|3730.1|3737.8|3731.8|3738|3732|3735.5|3729.5|6
1644491870000|2022-02-10 11:17:50|3738|3732|3738|3732|3738|3732|3737.8|3731.8|3
1644491890000|2022-02-10 11:18:10|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738|3732|3
1644491900000|2022-02-10 11:18:20|3738.5|3732.5|3738.5|3732.5|3738.8|3732.8|3738.5|3732.5|3
1644491910000|2022-02-10 11:18:30|3738.8|3732.8|3739|3733|3739|3733|3738.8|3732.8|2
1644491920000|2022-02-10 11:18:40|3739.3|3733.3|3741.3|3735.3|3741.3|3735.3|3739.3|3733.3|2
1644491930000|2022-02-10 11:18:50|3741.5|3735.5|3741|3735|3742.3|3736.3|3741|3735|9
1644491940000|2022-02-10 11:19:00|3740.8|3734.8|3740.8|3734.8|3741.5|3735.5|3740.8|3734.8|7
1644491960000|2022-02-10 11:19:20|3741|3735|3741.8|3735.8|3742|3736|3741|3735|5
1644491980000|2022-02-10 11:19:40|3742|3736|3742|3736|3742|3736|3742|3736|1
1644491990000|2022-02-10 11:19:50|3742.5|3736.5|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|2
1644492000000|2022-02-10 11:20:00|3741.3|3735.3|3739|3733|3741.3|3735.3|3739|3733|5
1644492010000|2022-02-10 11:20:10|3739.1|3733.1|3739.3|3733.3|3739.3|3733.3|3739.1|3733.1|2
1644492050000|2022-02-10 11:20:50|3739.6|3733.6|3739.8|3733.8|3739.8|3733.8|3739.6|3733.6|2
1644492060000|2022-02-10 11:21:00|3740|3734|3740.5|3734.5|3740.5|3734.5|3740|3734|2
1644492070000|2022-02-10 11:21:10|3740.8|3734.8|3741.3|3735.3|3741.3|3735.3|3740.8|3734.8|2
1644492080000|2022-02-10 11:21:20|3741.5|3735.5|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|4
1644492090000|2022-02-10 11:21:30|3741.6|3735.6|3741.8|3735.8|3742|3736|3741.4|3735.4|6
1644492100000|2022-02-10 11:21:40|3741.9|3735.9|3741.8|3735.8|3742.8|3736.8|3741.8|3735.8|6
1644492110000|2022-02-10 11:21:50|3741.5|3735.5|3741.8|3735.8|3741.9|3735.9|3741.4|3735.4|4
1644492120000|2022-02-10 11:22:00|3741.3|3735.3|3740.6|3734.6|3741.3|3735.3|3740.6|3734.6|2
1644492130000|2022-02-10 11:22:10|3740.5|3734.5|3740.5|3734.5|3740.6|3734.6|3740.5|3734.5|3
1644492150000|2022-02-10 11:22:30|3740.1|3734.1|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|3
1644492160000|2022-02-10 11:22:40|3740.5|3734.5|3741|3735|3741.3|3735.3|3740.5|3734.5|3
1644492180000|2022-02-10 11:23:00|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1644492190000|2022-02-10 11:23:10|3740.1|3734.1|3739|3733|3740.1|3734.1|3739|3733|2
1644492200000|2022-02-10 11:23:20|3739.3|3733.3|3739.9|3733.9|3739.9|3733.9|3739.3|3733.3|2
1644492220000|2022-02-10 11:23:40|3739.8|3733.8|3739.5|3733.5|3739.8|3733.8|3739.5|3733.5|2
1644492230000|2022-02-10 11:23:50|3739.3|3733.3|3739.6|3733.6|3739.6|3733.6|3739.3|3733.3|5
1644492240000|2022-02-10 11:24:00|3741|3735|3741.9|3735.9|3741.9|3735.9|3740.5|3734.5|4
1644492260000|2022-02-10 11:24:20|3742|3736|3742.8|3736.8|3742.8|3736.8|3742|3736|3
1644492280000|2022-02-10 11:24:40|3743.1|3737.1|3744|3738|3744.3|3738.3|3743.1|3737.1|7
1644492290000|2022-02-10 11:24:50|3744.1|3738.1|3745.5|3739.5|3745.5|3739.5|3744.1|3738.1|3
1644492300000|2022-02-10 11:25:00|3746|3740|3746.3|3740.3|3746.8|3740.8|3745.1|3739.1|9
1644492310000|2022-02-10 11:25:10|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.3|3739.3|6
1644492320000|2022-02-10 11:25:20|3746.3|3740.3|3746.6|3740.6|3746.9|3740.9|3746.3|3740.3|7
1644492330000|2022-02-10 11:25:30|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1644492340000|2022-02-10 11:25:40|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.6|3740.6|3
1644492350000|2022-02-10 11:25:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1644492360000|2022-02-10 11:26:00|3746.6|3740.6|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|6
1644492370000|2022-02-10 11:26:10|3746.9|3740.9|3746.6|3740.6|3746.9|3740.9|3746.6|3740.6|2
1644492380000|2022-02-10 11:26:20|3746.5|3740.5|3745.5|3739.5|3746.5|3740.5|3745.3|3739.3|8
1644492390000|2022-02-10 11:26:30|3745.3|3739.3|3743|3737|3745.5|3739.5|3742.8|3736.8|10
1644492400000|2022-02-10 11:26:40|3742.8|3736.8|3742.5|3736.5|3742.8|3736.8|3742.5|3736.5|2
1644492410000|2022-02-10 11:26:50|3742.8|3736.8|3743|3737|3743|3737|3742.3|3736.3|5
1644492420000|2022-02-10 11:27:00|3742.8|3736.8|3742.5|3736.5|3742.8|3736.8|3740.8|3734.8|8
1644492430000|2022-02-10 11:27:10|3741.8|3735.8|3741.8|3735.8|3742|3736|3741.5|3735.5|7
1644492440000|2022-02-10 11:27:20|3742|3736|3742|3736|3742|3736|3742|3736|1
1644492450000|2022-02-10 11:27:30|3740.9|3734.9|3740.1|3734.1|3740.9|3734.9|3739.8|3733.8|5
1644492460000|2022-02-10 11:27:40|3740.3|3734.3|3738.8|3732.8|3740.3|3734.3|3736.9|3730.9|8
1644492470000|2022-02-10 11:27:50|3738.5|3732.5|3739.5|3733.5|3739.5|3733.5|3738.5|3732.5|4
1644492480000|2022-02-10 11:28:00|3739.3|3733.3|3737.9|3731.9|3739.3|3733.3|3737|3731|6
1644492490000|2022-02-10 11:28:10|3737.8|3731.8|3737|3731|3737.8|3731.8|3736.8|3730.8|7
1644492500000|2022-02-10 11:28:20|3736.8|3730.8|3736.5|3730.5|3737|3731|3736.5|3730.5|4
1644492510000|2022-02-10 11:28:30|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.9|3729.9|3
1644492520000|2022-02-10 11:28:40|3735.6|3729.6|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|7
1644492530000|2022-02-10 11:28:50|3735|3729|3733.6|3727.6|3735|3729|3733.4|3727.4|9
1644492540000|2022-02-10 11:29:00|3734.4|3728.4|3735.8|3729.8|3735.8|3729.8|3734.4|3728.4|4
1644492550000|2022-02-10 11:29:10|3735.5|3729.5|3735.3|3729.3|3735.5|3729.5|3735|3729|4
1644492570000|2022-02-10 11:29:30|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|1
1644492580000|2022-02-10 11:29:40|3736.3|3730.3|3736.8|3730.8|3736.8|3730.8|3736.3|3730.3|2
1644492590000|2022-02-10 11:29:50|3737|3731|3737.3|3731.3|3737.3|3731.3|3737|3731|5
1644492600000|2022-02-10 11:30:00|3738|3732|3738.3|3732.3|3738.6|3732.6|3738|3732|3
1644492610000|2022-02-10 11:30:10|3738.6|3732.6|3739.8|3733.8|3739.8|3733.8|3738.6|3732.6|5
1644492620000|2022-02-10 11:30:20|3739|3733|3739|3733|3739.3|3733.3|3738.5|3732.5|8
1644492630000|2022-02-10 11:30:30|3738.8|3732.8|3734.3|3728.3|3738.8|3732.8|3734.3|3728.3|6
1644492640000|2022-02-10 11:30:40|3734|3728|3731.8|3725.8|3734.3|3728.3|3731.3|3725.3|12
1644492650000|2022-02-10 11:30:50|3732.3|3726.3|3733.5|3727.5|3733.5|3727.5|3731.4|3725.4|6
1644492670000|2022-02-10 11:31:10|3732.8|3726.8|3733.3|3727.3|3733.8|3727.8|3732.5|3726.5|7
1644492680000|2022-02-10 11:31:20|3733.5|3727.5|3733.5|3727.5|3733.8|3727.8|3732.8|3726.8|4
1644492690000|2022-02-10 11:31:30|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644492700000|2022-02-10 11:31:40|3733.5|3727.5|3731|3725|3733.5|3727.5|3731|3725|2
1644492710000|2022-02-10 11:31:50|3731.3|3725.3|3732|3726|3732|3726|3731.3|3725.3|2
1644492720000|2022-02-10 11:32:00|3731|3725|3731|3725|3731.4|3725.4|3730.8|3724.8|4
1644492730000|2022-02-10 11:32:10|3731.1|3725.1|3731.4|3725.4|3732.5|3726.5|3731.1|3725.1|4
1644492740000|2022-02-10 11:32:20|3731.1|3725.1|3734.3|3728.3|3734.3|3728.3|3731.1|3725.1|4
1644492750000|2022-02-10 11:32:30|3734.5|3728.5|3734.1|3728.1|3734.5|3728.5|3734.1|3728.1|2
1644492760000|2022-02-10 11:32:40|3733.9|3727.9|3732.5|3726.5|3734.3|3728.3|3732.5|3726.5|4
1644492770000|2022-02-10 11:32:50|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1644492780000|2022-02-10 11:33:00|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1644492790000|2022-02-10 11:33:10|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1644492800000|2022-02-10 11:33:20|3732|3726|3732|3726|3732|3726|3731.8|3725.8|3
1644492810000|2022-02-10 11:33:30|3731.8|3725.8|3733.3|3727.3|3733.3|3727.3|3731.8|3725.8|5
1644492820000|2022-02-10 11:33:40|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1644492830000|2022-02-10 11:33:50|3733.5|3727.5|3733.8|3727.8|3733.8|3727.8|3733.5|3727.5|2
1644492840000|2022-02-10 11:34:00|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3732.8|3726.8|5
1644492870000|2022-02-10 11:34:30|3733|3727|3733|3727|3733|3727|3733|3727|1
1644492880000|2022-02-10 11:34:40|3732.8|3726.8|3732.5|3726.5|3732.8|3726.8|3732.5|3726.5|2
1644492890000|2022-02-10 11:34:50|3732.4|3726.4|3731.3|3725.3|3732.4|3726.4|3731.3|3725.3|3
1644492900000|2022-02-10 11:35:00|3731|3725|3732.3|3726.3|3732.8|3726.8|3730.6|3724.6|6
1644492910000|2022-02-10 11:35:10|3732|3726|3732|3726|3732.3|3726.3|3732|3726|7
1644492920000|2022-02-10 11:35:20|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3730.5|3724.5|8
1644492940000|2022-02-10 11:35:40|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|2
1644492960000|2022-02-10 11:36:00|3732.1|3726.1|3732.3|3726.3|3733.6|3727.6|3732.1|3726.1|5
1644492970000|2022-02-10 11:36:10|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1644492980000|2022-02-10 11:36:20|3732.8|3726.8|3733|3727|3733|3727|3732.5|3726.5|4
1644492990000|2022-02-10 11:36:30|3732.8|3726.8|3733.5|3727.5|3733.5|3727.5|3732.8|3726.8|4
1644493010000|2022-02-10 11:36:50|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|2
1644493020000|2022-02-10 11:37:00|3733.8|3727.8|3734|3728|3734|3728|3733.8|3727.8|4
1644493030000|2022-02-10 11:37:10|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|3
1644493100000|2022-02-10 11:38:20|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1644493130000|2022-02-10 11:38:50|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1644493140000|2022-02-10 11:39:00|3734.9|3728.9|3736.6|3730.6|3736.6|3730.6|3734.9|3728.9|3
1644493180000|2022-02-10 11:39:40|3737|3731|3737.3|3731.3|3737.4|3731.4|3737|3731|5
1644493200000|2022-02-10 11:40:00|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3736.4|3730.4|5
1644493230000|2022-02-10 11:40:30|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1644493240000|2022-02-10 11:40:40|3737.9|3731.9|3738.3|3732.3|3738.5|3732.5|3737.9|3731.9|3
1644493270000|2022-02-10 11:41:10|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1644493290000|2022-02-10 11:41:30|3738.5|3732.5|3737.8|3731.8|3738.8|3732.8|3737.8|3731.8|3
1644493300000|2022-02-10 11:41:40|3738.4|3732.4|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|2
1644493310000|2022-02-10 11:41:50|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|1
1644493320000|2022-02-10 11:42:00|3738.3|3732.3|3737|3731|3738.3|3732.3|3737|3731|3
1644493330000|2022-02-10 11:42:10|3736.8|3730.8|3737|3731|3737|3731|3736.8|3730.8|2
1644493340000|2022-02-10 11:42:20|3737.3|3731.3|3737.9|3731.9|3738|3732|3737.3|3731.3|3
1644493370000|2022-02-10 11:42:50|3738|3732|3738.5|3732.5|3738.5|3732.5|3738|3732|2
1644493380000|2022-02-10 11:43:00|3738.6|3732.6|3738.5|3732.5|3738.6|3732.6|3738.5|3732.5|6
1644493400000|2022-02-10 11:43:20|3738.8|3732.8|3740.3|3734.3|3740.3|3734.3|3738.8|3732.8|9
1644493420000|2022-02-10 11:43:40|3739.9|3733.9|3738.8|3732.8|3739.9|3733.9|3738.8|3732.8|4
1644493430000|2022-02-10 11:43:50|3738.5|3732.5|3738.3|3732.3|3738.5|3732.5|3738.3|3732.3|2
1644493440000|2022-02-10 11:44:00|3738|3732|3738.3|3732.3|3738.3|3732.3|3738|3732|2
1644493450000|2022-02-10 11:44:10|3738|3732|3738|3732|3738|3732|3738|3732|1
1644493470000|2022-02-10 11:44:30|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1644493480000|2022-02-10 11:44:40|3737|3731|3737.9|3731.9|3737.9|3731.9|3737|3731|2
1644493490000|2022-02-10 11:44:50|3738.3|3732.3|3738.1|3732.1|3738.3|3732.3|3738.1|3732.1|2
1644493500000|2022-02-10 11:45:00|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|1
1644493510000|2022-02-10 11:45:10|3738|3732|3736|3730|3738|3732|3736|3730|7
1644493540000|2022-02-10 11:45:40|3735.8|3729.8|3736.5|3730.5|3736.9|3730.9|3735.5|3729.5|5
1644493550000|2022-02-10 11:45:50|3736.8|3730.8|3736.4|3730.4|3736.8|3730.8|3736.4|3730.4|3
1644493560000|2022-02-10 11:46:00|3736.1|3730.1|3736.5|3730.5|3736.5|3730.5|3736.1|3730.1|3
1644493570000|2022-02-10 11:46:10|3736.8|3730.8|3737.3|3731.3|3737.5|3731.5|3736.5|3730.5|6
1644493580000|2022-02-10 11:46:20|3737.5|3731.5|3736.6|3730.6|3738|3732|3736.6|3730.6|7
1644493590000|2022-02-10 11:46:30|3737.1|3731.1|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|3
1644493600000|2022-02-10 11:46:40|3736|3730|3737|3731|3737|3731|3736|3730|6
1644493610000|2022-02-10 11:46:50|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1644493640000|2022-02-10 11:47:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1644493660000|2022-02-10 11:47:40|3737|3731|3737|3731|3737|3731|3737|3731|1
1644493680000|2022-02-10 11:48:00|3737.5|3731.5|3737.3|3731.3|3737.5|3731.5|3737.3|3731.3|2
1644493690000|2022-02-10 11:48:10|3737.5|3731.5|3738.4|3732.4|3738.4|3732.4|3737.5|3731.5|5
1644493710000|2022-02-10 11:48:30|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1644493730000|2022-02-10 11:48:50|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|1
1644493740000|2022-02-10 11:49:00|3738.4|3732.4|3736|3730|3738.4|3732.4|3735.5|3729.5|3
1644493750000|2022-02-10 11:49:10|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|1
1644493770000|2022-02-10 11:49:30|3736|3730|3736|3730|3736|3730|3736|3730|1
1644493790000|2022-02-10 11:49:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1644493810000|2022-02-10 11:50:10|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|1
1644493820000|2022-02-10 11:50:20|3735.8|3729.8|3735.5|3729.5|3735.8|3729.8|3735.3|3729.3|4
1644493830000|2022-02-10 11:50:30|3735|3729|3735|3729|3735|3729|3734.8|3728.8|5
1644493840000|2022-02-10 11:50:40|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1644493850000|2022-02-10 11:50:50|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1644493870000|2022-02-10 11:51:10|3734.8|3728.8|3735.3|3729.3|3735.3|3729.3|3734.8|3728.8|2
1644493880000|2022-02-10 11:51:20|3735.4|3729.4|3734.3|3728.3|3735.4|3729.4|3734.3|3728.3|3
1644493890000|2022-02-10 11:51:30|3734|3728|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|4
1644493900000|2022-02-10 11:51:40|3733.4|3727.4|3733.6|3727.6|3733.6|3727.6|3733.4|3727.4|2
1644493920000|2022-02-10 11:52:00|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1644493930000|2022-02-10 11:52:10|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1644493940000|2022-02-10 11:52:20|3733.4|3727.4|3733.5|3727.5|3733.5|3727.5|3733.4|3727.4|2
1644493950000|2022-02-10 11:52:30|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644493960000|2022-02-10 11:52:40|3733.1|3727.1|3732.3|3726.3|3733.1|3727.1|3732.3|3726.3|2
1644493970000|2022-02-10 11:52:50|3731.4|3725.4|3731.3|3725.3|3731.4|3725.4|3731.3|3725.3|2
1644493990000|2022-02-10 11:53:10|3730.6|3724.6|3731.8|3725.8|3731.8|3725.8|3730.6|3724.6|4
1644494000000|2022-02-10 11:53:20|3732.5|3726.5|3731.4|3725.4|3732.5|3726.5|3731.3|3725.3|7
1644494010000|2022-02-10 11:53:30|3731.5|3725.5|3732|3726|3732|3726|3731.5|3725.5|5
1644494030000|2022-02-10 11:53:50|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732|3726|5
1644494040000|2022-02-10 11:54:00|3732.5|3726.5|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|8
1644494050000|2022-02-10 11:54:10|3733|3727|3733|3727|3733|3727|3733|3727|1
1644494060000|2022-02-10 11:54:20|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|3732.8|3726.8|1
1644494070000|2022-02-10 11:54:30|3732.4|3726.4|3732.6|3726.6|3732.8|3726.8|3732.1|3726.1|6
1644494080000|2022-02-10 11:54:40|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1644494090000|2022-02-10 11:54:50|3732|3726|3731.1|3725.1|3732|3726|3731.1|3725.1|4
1644494100000|2022-02-10 11:55:00|3731|3725|3731.8|3725.8|3732|3726|3731|3725|5
1644494120000|2022-02-10 11:55:20|3732|3726|3732.3|3726.3|3732.5|3726.5|3732|3726|5
1644494130000|2022-02-10 11:55:30|3732.5|3726.5|3732.5|3726.5|3732.8|3726.8|3732.3|3726.3|5
1644494140000|2022-02-10 11:55:40|3732.8|3726.8|3732.8|3726.8|3733|3727|3732.8|3726.8|3
1644494150000|2022-02-10 11:55:50|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|2
1644494170000|2022-02-10 11:56:10|3732.4|3726.4|3732.3|3726.3|3732.5|3726.5|3732.3|3726.3|5
1644494180000|2022-02-10 11:56:20|3732.5|3726.5|3732.9|3726.9|3732.9|3726.9|3732.4|3726.4|4
1644494190000|2022-02-10 11:56:30|3733|3727|3733.8|3727.8|3733.8|3727.8|3733|3727|2
1644494200000|2022-02-10 11:56:40|3732.8|3726.8|3732.6|3726.6|3732.8|3726.8|3732.6|3726.6|2
1644494220000|2022-02-10 11:57:00|3733|3727|3733.5|3727.5|3733.5|3727.5|3733|3727|2
1644494230000|2022-02-10 11:57:10|3733.4|3727.4|3732.3|3726.3|3733.4|3727.4|3732.3|3726.3|3
1644494240000|2022-02-10 11:57:20|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1644494250000|2022-02-10 11:57:30|3732.3|3726.3|3731.8|3725.8|3732.3|3726.3|3731.8|3725.8|2
1644494260000|2022-02-10 11:57:40|3730.9|3724.9|3731.3|3725.3|3731.8|3725.8|3730.9|3724.9|6
1644494270000|2022-02-10 11:57:50|3732|3726|3732.5|3726.5|3732.5|3726.5|3731.5|3725.5|6
1644494280000|2022-02-10 11:58:00|3731.4|3725.4|3731|3725|3731.4|3725.4|3731|3725|3
1644494290000|2022-02-10 11:58:10|3730.8|3724.8|3730.9|3724.9|3730.9|3724.9|3730.8|3724.8|2
1644494300000|2022-02-10 11:58:20|3731.5|3725.5|3731.9|3725.9|3731.9|3725.9|3731.5|3725.5|2
1644494320000|2022-02-10 11:58:40|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1644494330000|2022-02-10 11:58:50|3733|3727|3733|3727|3733|3727|3733|3727|1
1644494360000|2022-02-10 11:59:20|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644494370000|2022-02-10 11:59:30|3733|3727|3733|3727|3733|3727|3733|3727|1
1644494380000|2022-02-10 11:59:40|3733.3|3727.3|3731|3725|3733.3|3727.3|3731|3725|2
1644494390000|2022-02-10 11:59:50|3731.3|3725.3|3731.5|3725.5|3731.8|3725.8|3731.3|3725.3|6
1644494400000|2022-02-10 12:00:00|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|6
1644494410000|2022-02-10 12:00:10|3732|3726|3732.4|3726.4|3732.5|3726.5|3732|3726|4
1644494420000|2022-02-10 12:00:20|3731.9|3725.9|3732.5|3726.5|3732.5|3726.5|3731.9|3725.9|7
1644494430000|2022-02-10 12:00:30|3732.3|3726.3|3732.8|3726.8|3732.8|3726.8|3732.3|3726.3|3
1644494440000|2022-02-10 12:00:40|3732.6|3726.6|3732.8|3726.8|3732.8|3726.8|3732.6|3726.6|2
1644494450000|2022-02-10 12:00:50|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1644494460000|2022-02-10 12:01:00|3732.3|3726.3|3729.9|3723.9|3732.3|3726.3|3729.6|3723.6|7
1644494470000|2022-02-10 12:01:10|3729.6|3723.6|3729.9|3723.9|3729.9|3723.9|3729.6|3723.6|4
1644494480000|2022-02-10 12:01:20|3729.8|3723.8|3730|3724|3730|3724|3729.8|3723.8|2
1644494490000|2022-02-10 12:01:30|3730.3|3724.3|3729.5|3723.5|3730.5|3724.5|3729.5|3723.5|6
1644494500000|2022-02-10 12:01:40|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1644494510000|2022-02-10 12:01:50|3729.5|3723.5|3729.5|3723.5|3730.1|3724.1|3729.5|3723.5|9
1644494520000|2022-02-10 12:02:00|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1644494530000|2022-02-10 12:02:10|3730.6|3724.6|3729.8|3723.8|3730.6|3724.6|3729.8|3723.8|4
1644494540000|2022-02-10 12:02:20|3730|3724|3730.5|3724.5|3730.5|3724.5|3729.8|3723.8|5
1644494550000|2022-02-10 12:02:30|3729.8|3723.8|3730.5|3724.5|3730.8|3724.8|3729.5|3723.5|4
1644494560000|2022-02-10 12:02:40|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1644494570000|2022-02-10 12:02:50|3730.6|3724.6|3730.6|3724.6|3731|3725|3730.6|3724.6|4
1644494580000|2022-02-10 12:03:00|3730.8|3724.8|3731.4|3725.4|3731.4|3725.4|3730.8|3724.8|2
1644494590000|2022-02-10 12:03:10|3732|3726|3732|3726|3732|3726|3732|3726|1
1644494600000|2022-02-10 12:03:20|3732.3|3726.3|3732.5|3726.5|3732.5|3726.5|3732.3|3726.3|2
1644494620000|2022-02-10 12:03:40|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1644494630000|2022-02-10 12:03:50|3732.5|3726.5|3733.5|3727.5|3733.5|3727.5|3732.5|3726.5|4
1644494670000|2022-02-10 12:04:30|3733.8|3727.8|3734.8|3728.8|3735|3729|3733.8|3727.8|7
1644494700000|2022-02-10 12:05:00|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|2
1644494710000|2022-02-10 12:05:10|3733.1|3727.1|3734|3728|3734|3728|3733.1|3727.1|3
1644494720000|2022-02-10 12:05:20|3733.9|3727.9|3732.5|3726.5|3733.9|3727.9|3732.5|3726.5|5
1644494730000|2022-02-10 12:05:30|3731.8|3725.8|3731.8|3725.8|3732.3|3726.3|3731.8|3725.8|5
1644494750000|2022-02-10 12:05:50|3732|3726|3732|3726|3732|3726|3732|3726|1
1644494760000|2022-02-10 12:06:00|3732.3|3726.3|3734.5|3728.5|3734.5|3728.5|3732.3|3726.3|5
1644494770000|2022-02-10 12:06:10|3734.3|3728.3|3734|3728|3734.3|3728.3|3734|3728|3
1644494780000|2022-02-10 12:06:20|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1644494790000|2022-02-10 12:06:30|3734.4|3728.4|3733|3727|3735|3729|3733|3727|9
1644494810000|2022-02-10 12:06:50|3732.8|3726.8|3732.9|3726.9|3732.9|3726.9|3732.8|3726.8|2
1644494820000|2022-02-10 12:07:00|3733.3|3727.3|3732.9|3726.9|3733.3|3727.3|3732.9|3726.9|2
1644494850000|2022-02-10 12:07:30|3733|3727|3731.8|3725.8|3733|3727|3731.5|3725.5|3
1644494860000|2022-02-10 12:07:40|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|2
1644494870000|2022-02-10 12:07:50|3730.6|3724.6|3731.9|3725.9|3731.9|3725.9|3730.6|3724.6|3
1644494880000|2022-02-10 12:08:00|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1644494890000|2022-02-10 12:08:10|3732.4|3726.4|3732|3726|3733|3727|3732|3726|4
1644494900000|2022-02-10 12:08:20|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1644494910000|2022-02-10 12:08:30|3732|3726|3732|3726|3732|3726|3732|3726|1
1644494950000|2022-02-10 12:09:10|3732.4|3726.4|3731.8|3725.8|3732.4|3726.4|3731.8|3725.8|2
1644494970000|2022-02-10 12:09:30|3732|3726|3732|3726|3732|3726|3732|3726|1
1644494980000|2022-02-10 12:09:40|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|1
1644494990000|2022-02-10 12:09:50|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1644495060000|2022-02-10 12:11:00|3731.8|3725.8|3732.8|3726.8|3732.8|3726.8|3731.8|3725.8|4
1644495100000|2022-02-10 12:11:40|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|3732.5|3726.5|1
1644495110000|2022-02-10 12:11:50|3732.3|3726.3|3731.3|3725.3|3732.3|3726.3|3731.3|3725.3|2
1644495120000|2022-02-10 12:12:00|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|4
1644495130000|2022-02-10 12:12:10|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1644495150000|2022-02-10 12:12:30|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|2
1644495160000|2022-02-10 12:12:40|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1644495180000|2022-02-10 12:13:00|3731.1|3725.1|3730.8|3724.8|3731.1|3725.1|3730.5|3724.5|4
1644495190000|2022-02-10 12:13:10|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1644495200000|2022-02-10 12:13:20|3730.9|3724.9|3731.3|3725.3|3731.3|3725.3|3730.9|3724.9|2
1644495210000|2022-02-10 12:13:30|3731|3725|3730.1|3724.1|3731.3|3725.3|3730.1|3724.1|5
1644495220000|2022-02-10 12:13:40|3729.1|3723.1|3731.4|3725.4|3731.4|3725.4|3729.1|3723.1|5
1644495230000|2022-02-10 12:13:50|3731.1|3725.1|3728.6|3722.6|3731.1|3725.1|3728.6|3722.6|3
1644495240000|2022-02-10 12:14:00|3728.5|3722.5|3729.3|3723.3|3729.3|3723.3|3727.1|3721.1|3
1644495250000|2022-02-10 12:14:10|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|4
1644495260000|2022-02-10 12:14:20|3728.3|3722.3|3727.1|3721.1|3728.3|3722.3|3727.1|3721.1|2
1644495270000|2022-02-10 12:14:30|3727|3721|3728|3722|3728|3722|3726|3720|4
1644495280000|2022-02-10 12:14:40|3727.5|3721.5|3727.3|3721.3|3727.5|3721.5|3727.3|3721.3|2
1644495290000|2022-02-10 12:14:50|3727|3721|3726.8|3720.8|3727|3721|3726.5|3720.5|4
1644495300000|2022-02-10 12:15:00|3726.5|3720.5|3726|3720|3726.8|3720.8|3726|3720|7
1644495310000|2022-02-10 12:15:10|3726.3|3720.3|3726.8|3720.8|3726.8|3720.8|3726.3|3720.3|2
1644495320000|2022-02-10 12:15:20|3727.1|3721.1|3727.3|3721.3|3727.3|3721.3|3727.1|3721.1|2
1644495330000|2022-02-10 12:15:30|3727.4|3721.4|3727.3|3721.3|3727.4|3721.4|3727.3|3721.3|2
1644495340000|2022-02-10 12:15:40|3727.5|3721.5|3727.3|3721.3|3727.6|3721.6|3727.3|3721.3|4
1644495350000|2022-02-10 12:15:50|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1644495360000|2022-02-10 12:16:00|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1644495370000|2022-02-10 12:16:10|3727.8|3721.8|3729|3723|3729|3723|3727.8|3721.8|2
1644495380000|2022-02-10 12:16:20|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|1
1644495390000|2022-02-10 12:16:30|3729|3723|3729.4|3723.4|3729.4|3723.4|3729|3723|3
1644495400000|2022-02-10 12:16:40|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1644495410000|2022-02-10 12:16:50|3729.3|3723.3|3729|3723|3729.3|3723.3|3729|3723|2
1644495430000|2022-02-10 12:17:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1644495440000|2022-02-10 12:17:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.3|3723.3|4
1644495450000|2022-02-10 12:17:30|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1644495470000|2022-02-10 12:17:50|3729.6|3723.6|3730.5|3724.5|3730.5|3724.5|3729.6|3723.6|2
1644495480000|2022-02-10 12:18:00|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730|3724|4
1644495490000|2022-02-10 12:18:10|3730.3|3724.3|3730|3724|3730.3|3724.3|3730|3724|2
1644495510000|2022-02-10 12:18:30|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|2
1644495530000|2022-02-10 12:18:50|3730.6|3724.6|3731.5|3725.5|3731.8|3725.8|3730.6|3724.6|4
1644495550000|2022-02-10 12:19:10|3731.3|3725.3|3731.9|3725.9|3731.9|3725.9|3731.3|3725.3|5
1644495590000|2022-02-10 12:19:50|3731.1|3725.1|3730|3724|3731.1|3725.1|3730|3724|6
1644495600000|2022-02-10 12:20:00|3730.3|3724.3|3730|3724|3730.3|3724.3|3730|3724|2
1644495610000|2022-02-10 12:20:10|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|1
1644495620000|2022-02-10 12:20:20|3729.5|3723.5|3729|3723|3729.5|3723.5|3729|3723|3
1644495630000|2022-02-10 12:20:30|3728.8|3722.8|3729|3723|3729|3723|3728.8|3722.8|2
1644495640000|2022-02-10 12:20:40|3729.3|3723.3|3729|3723|3729.3|3723.3|3729|3723|2
1644495650000|2022-02-10 12:20:50|3730|3724|3730|3724|3730|3724|3730|3724|1
1644495670000|2022-02-10 12:21:10|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|3730.8|3724.8|1
1644495690000|2022-02-10 12:21:30|3731.3|3725.3|3731.5|3725.5|3731.5|3725.5|3731.3|3725.3|2
1644495700000|2022-02-10 12:21:40|3731.6|3725.6|3732.3|3726.3|3732.3|3726.3|3731.6|3725.6|4
1644495710000|2022-02-10 12:21:50|3732.5|3726.5|3732.4|3726.4|3732.5|3726.5|3732.4|3726.4|2
1644495720000|2022-02-10 12:22:00|3732.1|3726.1|3734.5|3728.5|3734.5|3728.5|3732.1|3726.1|6
1644495730000|2022-02-10 12:22:10|3734.8|3728.8|3734.6|3728.6|3734.8|3728.8|3734.6|3728.6|2
1644495750000|2022-02-10 12:22:30|3734.3|3728.3|3734|3728|3734.3|3728.3|3734|3728|2
1644495760000|2022-02-10 12:22:40|3733.8|3727.8|3733.9|3727.9|3733.9|3727.9|3733.8|3727.8|2
1644495770000|2022-02-10 12:22:50|3734.1|3728.1|3735|3729|3735|3729|3734.1|3728.1|2
1644495780000|2022-02-10 12:23:00|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1644495800000|2022-02-10 12:23:20|3734.4|3728.4|3733.3|3727.3|3734.4|3728.4|3733.3|3727.3|7
1644495810000|2022-02-10 12:23:30|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|4
1644495820000|2022-02-10 12:23:40|3732.8|3726.8|3735|3729|3735|3729|3732.8|3726.8|5
1644495830000|2022-02-10 12:23:50|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|1
1644495850000|2022-02-10 12:24:10|3734.5|3728.5|3733.5|3727.5|3734.5|3728.5|3733.5|3727.5|3
1644495860000|2022-02-10 12:24:20|3733.3|3727.3|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|5
1644495870000|2022-02-10 12:24:30|3733.5|3727.5|3733.3|3727.3|3733.5|3727.5|3733.3|3727.3|4
1644495880000|2022-02-10 12:24:40|3733|3727|3733|3727|3733|3727|3733|3727|1
1644495890000|2022-02-10 12:24:50|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644495900000|2022-02-10 12:25:00|3732.8|3726.8|3734|3728|3734|3728|3732.8|3726.8|5
1644495910000|2022-02-10 12:25:10|3734.1|3728.1|3734|3728|3734.5|3728.5|3734|3728|6
1644495930000|2022-02-10 12:25:30|3733.9|3727.9|3735.1|3729.1|3735.4|3729.4|3733.9|3727.9|4
1644495940000|2022-02-10 12:25:40|3734.9|3728.9|3735.3|3729.3|3735.3|3729.3|3734.9|3728.9|2
1644495950000|2022-02-10 12:25:50|3735|3729|3735.1|3729.1|3735.3|3729.3|3734.5|3728.5|8
1644495960000|2022-02-10 12:26:00|3734.9|3728.9|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|2
1644495970000|2022-02-10 12:26:10|3734.8|3728.8|3733.5|3727.5|3734.8|3728.8|3733.5|3727.5|2
1644495980000|2022-02-10 12:26:20|3733.8|3727.8|3733.5|3727.5|3733.8|3727.8|3733.5|3727.5|2
1644495990000|2022-02-10 12:26:30|3733.3|3727.3|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|6
1644496000000|2022-02-10 12:26:40|3733.3|3727.3|3733.5|3727.5|3733.5|3727.5|3733.3|3727.3|10
1644496010000|2022-02-10 12:26:50|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|3733.3|3727.3|1
1644496030000|2022-02-10 12:27:10|3733|3727|3733.3|3727.3|3733.3|3727.3|3733|3727|4
1644496040000|2022-02-10 12:27:20|3733.5|3727.5|3733.8|3727.8|3733.8|3727.8|3733.5|3727.5|2
1644496060000|2022-02-10 12:27:40|3733.5|3727.5|3733.8|3727.8|3734|3728|3733.5|3727.5|5
1644496070000|2022-02-10 12:27:50|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|1
1644496080000|2022-02-10 12:28:00|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|1
1644496090000|2022-02-10 12:28:10|3734.1|3728.1|3732.9|3726.9|3734.3|3728.3|3732.9|3726.9|5
1644496100000|2022-02-10 12:28:20|3732.6|3726.6|3730.6|3724.6|3732.6|3726.6|3730.6|3724.6|4
1644496110000|2022-02-10 12:28:30|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|6
1644496120000|2022-02-10 12:28:40|3730.9|3724.9|3730.3|3724.3|3730.9|3724.9|3730.3|3724.3|7
1644496130000|2022-02-10 12:28:50|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.3|3724.3|7
1644496140000|2022-02-10 12:29:00|3731.3|3725.3|3729.3|3723.3|3731.3|3725.3|3729.3|3723.3|2
1644496150000|2022-02-10 12:29:10|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1644496160000|2022-02-10 12:29:20|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|2
1644496170000|2022-02-10 12:29:30|3729.4|3723.4|3727.3|3721.3|3729.4|3723.4|3727.3|3721.3|8
1644496180000|2022-02-10 12:29:40|3727.5|3721.5|3729|3723|3729|3723|3727.5|3721.5|5
1644496190000|2022-02-10 12:29:50|3728.8|3722.8|3728.8|3722.8|3728.8|3722.8|3728.6|3722.6|3
1644496200000|2022-02-10 12:30:00|3728.9|3722.9|3728.8|3722.8|3728.9|3722.9|3728.8|3722.8|2
1644496210000|2022-02-10 12:30:10|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.8|3722.8|3
1644496240000|2022-02-10 12:30:40|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|6
1644496250000|2022-02-10 12:30:50|3729.1|3723.1|3729.1|3723.1|3729.3|3723.3|3729.1|3723.1|3
1644496260000|2022-02-10 12:31:00|3729.3|3723.3|3728.5|3722.5|3729.6|3723.6|3728.5|3722.5|10
1644496270000|2022-02-10 12:31:10|3728.8|3722.8|3728.3|3722.3|3728.8|3722.8|3728|3722|8
1644496280000|2022-02-10 12:31:20|3728|3722|3728.5|3722.5|3728.8|3722.8|3728|3722|10
1644496290000|2022-02-10 12:31:30|3728.8|3722.8|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|2
1644496300000|2022-02-10 12:31:40|3728.3|3722.3|3728|3722|3728.5|3722.5|3728|3722|4
1644496320000|2022-02-10 12:32:00|3728.3|3722.3|3729|3723|3729|3723|3728.3|3722.3|2
1644496330000|2022-02-10 12:32:10|3729.5|3723.5|3728.5|3722.5|3729.8|3723.8|3728.5|3722.5|5
1644496350000|2022-02-10 12:32:30|3728.8|3722.8|3729|3723|3729|3723|3728.5|3722.5|5
1644496360000|2022-02-10 12:32:40|3728.8|3722.8|3729|3723|3729|3723|3728.8|3722.8|4
1644496370000|2022-02-10 12:32:50|3728.8|3722.8|3728|3722|3729|3723|3728|3722|5
1644496380000|2022-02-10 12:33:00|3728.3|3722.3|3728|3722|3728.3|3722.3|3728|3722|2
1644496390000|2022-02-10 12:33:10|3728.3|3722.3|3728.3|3722.3|3728.3|3722.3|3728|3722|5
1644496400000|2022-02-10 12:33:20|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|1
1644496410000|2022-02-10 12:33:30|3728.3|3722.3|3728.3|3722.3|3728.5|3722.5|3728.3|3722.3|7
1644496420000|2022-02-10 12:33:40|3728.5|3722.5|3728.3|3722.3|3728.5|3722.5|3728.1|3722.1|6
1644496440000|2022-02-10 12:34:00|3728|3722|3728.3|3722.3|3728.3|3722.3|3728|3722|2
1644496450000|2022-02-10 12:34:10|3728|3722|3728.5|3722.5|3728.5|3722.5|3728|3722|7
1644496460000|2022-02-10 12:34:20|3728.4|3722.4|3726.8|3720.8|3728.4|3722.4|3726.8|3720.8|8
1644496470000|2022-02-10 12:34:30|3726.9|3720.9|3723.4|3717.4|3726.9|3720.9|3723.4|3717.4|9
1644496480000|2022-02-10 12:34:40|3723.6|3717.6|3724.3|3718.3|3724.3|3718.3|3723.6|3717.6|3
1644496490000|2022-02-10 12:34:50|3724|3718|3724.5|3718.5|3724.5|3718.5|3724|3718|3
1644496500000|2022-02-10 12:35:00|3724.8|3718.8|3723.5|3717.5|3725.8|3719.8|3723.5|3717.5|12
1644496510000|2022-02-10 12:35:10|3723.3|3717.3|3723.5|3717.5|3724|3718|3723.3|3717.3|6
1644496520000|2022-02-10 12:35:20|3723.8|3717.8|3724|3718|3724|3718|3723.5|3717.5|11
1644496530000|2022-02-10 12:35:30|3723.5|3717.5|3724.4|3718.4|3724.4|3718.4|3723.5|3717.5|5
1644496540000|2022-02-10 12:35:40|3724.3|3718.3|3724.1|3718.1|3724.3|3718.3|3723.8|3717.8|4
1644496550000|2022-02-10 12:35:50|3723.8|3717.8|3723.5|3717.5|3723.8|3717.8|3722.5|3716.5|6
1644496560000|2022-02-10 12:36:00|3723.8|3717.8|3723|3717|3724.3|3718.3|3723|3717|11
1644496570000|2022-02-10 12:36:10|3723.4|3717.4|3723.5|3717.5|3723.8|3717.8|3723.4|3717.4|8
1644496580000|2022-02-10 12:36:20|3723.3|3717.3|3723.5|3717.5|3723.5|3717.5|3723.3|3717.3|2
1644496590000|2022-02-10 12:36:30|3723.8|3717.8|3724.3|3718.3|3724.5|3718.5|3723.8|3717.8|7
1644496600000|2022-02-10 12:36:40|3724.5|3718.5|3723.9|3717.9|3724.5|3718.5|3723.9|3717.9|3
1644496610000|2022-02-10 12:36:50|3723.8|3717.8|3723.5|3717.5|3723.8|3717.8|3722.9|3716.9|4
1644496620000|2022-02-10 12:37:00|3723.3|3717.3|3722|3716|3723.3|3717.3|3722|3716|2
1644496630000|2022-02-10 12:37:10|3722.3|3716.3|3722|3716|3722.3|3716.3|3722|3716|2
1644496640000|2022-02-10 12:37:20|3722.3|3716.3|3720.9|3714.9|3722.3|3716.3|3720.9|3714.9|11
1644496650000|2022-02-10 12:37:30|3721.1|3715.1|3721.8|3715.8|3722.1|3716.1|3721.1|3715.1|7
1644496660000|2022-02-10 12:37:40|3722|3716|3724|3718|3724|3718|3722|3716|4
1644496670000|2022-02-10 12:37:50|3724.3|3718.3|3723.8|3717.8|3724.3|3718.3|3723.8|3717.8|3
1644496680000|2022-02-10 12:38:00|3724|3718|3723.8|3717.8|3724|3718|3723.8|3717.8|2
1644496690000|2022-02-10 12:38:10|3725.3|3719.3|3727.8|3721.8|3727.8|3721.8|3725.3|3719.3|12
1644496700000|2022-02-10 12:38:20|3726.8|3720.8|3726.4|3720.4|3726.8|3720.8|3726.4|3720.4|4
1644496710000|2022-02-10 12:38:30|3726.5|3720.5|3726.4|3720.4|3726.5|3720.5|3726.4|3720.4|2
1644496720000|2022-02-10 12:38:40|3726.3|3720.3|3725.8|3719.8|3726.3|3720.3|3725.8|3719.8|3
1644496740000|2022-02-10 12:39:00|3725.5|3719.5|3723.8|3717.8|3725.5|3719.5|3723.8|3717.8|4
1644496750000|2022-02-10 12:39:10|3723.5|3717.5|3723.8|3717.8|3723.8|3717.8|3723.5|3717.5|4
1644496760000|2022-02-10 12:39:20|3723.9|3717.9|3724.5|3718.5|3724.5|3718.5|3723.9|3717.9|2
1644496780000|2022-02-10 12:39:40|3724|3718|3724.5|3718.5|3724.5|3718.5|3724|3718|2
1644496790000|2022-02-10 12:39:50|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724|3718|3
1644496800000|2022-02-10 12:40:00|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.3|3718.3|3
1644496810000|2022-02-10 12:40:10|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1644496820000|2022-02-10 12:40:20|3724.5|3718.5|3725.5|3719.5|3725.5|3719.5|3724.5|3718.5|3
1644496830000|2022-02-10 12:40:30|3725.3|3719.3|3725|3719|3725.3|3719.3|3724.8|3718.8|3
1644496840000|2022-02-10 12:40:40|3724.8|3718.8|3724.8|3718.8|3725|3719|3724.8|3718.8|3
1644496850000|2022-02-10 12:40:50|3725|3719|3725|3719|3725|3719|3725|3719|1
1644496860000|2022-02-10 12:41:00|3725.3|3719.3|3725|3719|3725.3|3719.3|3725|3719|2
1644496870000|2022-02-10 12:41:10|3724.8|3718.8|3724.5|3718.5|3724.9|3718.9|3724.5|3718.5|8
1644496880000|2022-02-10 12:41:20|3724.8|3718.8|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|4
1644496890000|2022-02-10 12:41:30|3724|3718|3724|3718|3724|3718|3724|3718|1
1644496900000|2022-02-10 12:41:40|3723.8|3717.8|3724.3|3718.3|3724.3|3718.3|3723.8|3717.8|2
1644496920000|2022-02-10 12:42:00|3725|3719|3725|3719|3725|3719|3724.6|3718.6|5
1644496930000|2022-02-10 12:42:10|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|8
1644496940000|2022-02-10 12:42:20|3724.8|3718.8|3725.8|3719.8|3725.8|3719.8|3724.8|3718.8|6
1644496950000|2022-02-10 12:42:30|3725.5|3719.5|3725.6|3719.6|3725.6|3719.6|3725.5|3719.5|2
1644496960000|2022-02-10 12:42:40|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.5|3719.5|3
1644496970000|2022-02-10 12:42:50|3726.3|3720.3|3726.5|3720.5|3726.5|3720.5|3726.3|3720.3|2
1644496980000|2022-02-10 12:43:00|3726.6|3720.6|3726.5|3720.5|3726.6|3720.6|3726.5|3720.5|2
1644496990000|2022-02-10 12:43:10|3725.8|3719.8|3725.3|3719.3|3725.8|3719.8|3725.3|3719.3|5
1644497000000|2022-02-10 12:43:20|3725.5|3719.5|3724.8|3718.8|3725.5|3719.5|3724.8|3718.8|3
1644497010000|2022-02-10 12:43:30|3724.4|3718.4|3724.4|3718.4|3724.8|3718.8|3723.5|3717.5|9
1644497020000|2022-02-10 12:43:40|3724|3718|3724|3718|3724|3718|3724|3718|1
1644497030000|2022-02-10 12:43:50|3724.8|3718.8|3725.4|3719.4|3725.8|3719.8|3724.3|3718.3|4
1644497050000|2022-02-10 12:44:10|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|3724.3|3718.3|1
1644497060000|2022-02-10 12:44:20|3724|3718|3723.4|3717.4|3724|3718|3723.4|3717.4|2
1644497080000|2022-02-10 12:44:40|3723.6|3717.6|3725.5|3719.5|3725.5|3719.5|3723.6|3717.6|8
1644497090000|2022-02-10 12:44:50|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|1
1644497100000|2022-02-10 12:45:00|3725.4|3719.4|3726.4|3720.4|3726.4|3720.4|3725.4|3719.4|7
1644497110000|2022-02-10 12:45:10|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|1
1644497120000|2022-02-10 12:45:20|3726.5|3720.5|3727.3|3721.3|3727.6|3721.6|3726.5|3720.5|4
1644497130000|2022-02-10 12:45:30|3727.5|3721.5|3726.8|3720.8|3728.5|3722.5|3726|3720|8
1644497140000|2022-02-10 12:45:40|3727|3721|3727|3721|3727|3721|3727|3721|1
1644497150000|2022-02-10 12:45:50|3726.9|3720.9|3726.8|3720.8|3726.9|3720.9|3726.8|3720.8|2
1644497160000|2022-02-10 12:46:00|3725.5|3719.5|3726.8|3720.8|3726.8|3720.8|3725.5|3719.5|3
1644497190000|2022-02-10 12:46:30|3727|3721|3727.5|3721.5|3727.5|3721.5|3727|3721|3
1644497200000|2022-02-10 12:46:40|3727.1|3721.1|3726.9|3720.9|3727.4|3721.4|3726.9|3720.9|4
1644497210000|2022-02-10 12:46:50|3727.8|3721.8|3730.1|3724.1|3730.1|3724.1|3727.8|3721.8|6
1644497220000|2022-02-10 12:47:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|1
1644497230000|2022-02-10 12:47:10|3730.8|3724.8|3730|3724|3731.1|3725.1|3729.5|3723.5|11
1644497240000|2022-02-10 12:47:20|3730.3|3724.3|3729.5|3723.5|3730.3|3724.3|3729.5|3723.5|2
1644497250000|2022-02-10 12:47:30|3729.3|3723.3|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|6
1644497260000|2022-02-10 12:47:40|3729.3|3723.3|3729|3723|3729.3|3723.3|3729|3723|2
1644497280000|2022-02-10 12:48:00|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1644497290000|2022-02-10 12:48:10|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|8
1644497300000|2022-02-10 12:48:20|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|6
1644497310000|2022-02-10 12:48:30|3729.3|3723.3|3729.3|3723.3|3729.5|3723.5|3729.3|3723.3|5
1644497320000|2022-02-10 12:48:40|3728.8|3722.8|3729.5|3723.5|3729.5|3723.5|3728.8|3722.8|2
1644497380000|2022-02-10 12:49:40|3730.3|3724.3|3729.8|3723.8|3730.3|3724.3|3729.8|3723.8|2
1644497390000|2022-02-10 12:49:50|3729.5|3723.5|3730|3724|3731.1|3725.1|3729.5|3723.5|6
1644497400000|2022-02-10 12:50:00|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730|3724|6
1644497410000|2022-02-10 12:50:10|3730.8|3724.8|3731|3725|3731.3|3725.3|3730.5|3724.5|7
1644497420000|2022-02-10 12:50:20|3730.4|3724.4|3730.3|3724.3|3730.4|3724.4|3730|3724|3
1644497430000|2022-02-10 12:50:30|3730.5|3724.5|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|4
1644497440000|2022-02-10 12:50:40|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|1
1644497450000|2022-02-10 12:50:50|3730.4|3724.4|3729.9|3723.9|3730.4|3724.4|3729.1|3723.1|4
1644497460000|2022-02-10 12:51:00|3729.6|3723.6|3730|3724|3730|3724|3729.6|3723.6|2
1644497470000|2022-02-10 12:51:10|3729.8|3723.8|3729|3723|3729.8|3723.8|3729|3723|4
1644497480000|2022-02-10 12:51:20|3729.3|3723.3|3728.8|3722.8|3729.3|3723.3|3728.8|3722.8|2
1644497500000|2022-02-10 12:51:40|3729.5|3723.5|3732.3|3726.3|3733.3|3727.3|3729.5|3723.5|12
1644497510000|2022-02-10 12:51:50|3732|3726|3732.1|3726.1|3732.8|3726.8|3731.3|3725.3|9
1644497520000|2022-02-10 12:52:00|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|2
1644497530000|2022-02-10 12:52:10|3731.1|3725.1|3731|3725|3731.1|3725.1|3731|3725|2
1644497540000|2022-02-10 12:52:20|3731.3|3725.3|3731.4|3725.4|3731.5|3725.5|3731.3|3725.3|3
1644497550000|2022-02-10 12:52:30|3730.9|3724.9|3731.5|3725.5|3731.5|3725.5|3730.3|3724.3|5
1644497560000|2022-02-10 12:52:40|3731.8|3725.8|3731.1|3725.1|3731.8|3725.8|3731.1|3725.1|3
1644497570000|2022-02-10 12:52:50|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3731.1|3725.1|2
1644497580000|2022-02-10 12:53:00|3730.9|3724.9|3731.1|3725.1|3732|3726|3730.5|3724.5|9
1644497590000|2022-02-10 12:53:10|3730.9|3724.9|3731|3725|3731|3725|3730|3724|4
1644497600000|2022-02-10 12:53:20|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1644497610000|2022-02-10 12:53:30|3731.8|3725.8|3734.8|3728.8|3735.3|3729.3|3731.8|3725.8|9
1644497620000|2022-02-10 12:53:40|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1644497630000|2022-02-10 12:53:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1644497640000|2022-02-10 12:54:00|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3730.9|3724.9|4
1644497650000|2022-02-10 12:54:10|3731|3725|3730.6|3724.6|3731|3725|3730.6|3724.6|3
1644497660000|2022-02-10 12:54:20|3730|3724|3730.5|3724.5|3730.5|3724.5|3730|3724|2
1644497670000|2022-02-10 12:54:30|3731|3725|3731|3725|3731|3725|3731|3725|1
1644497680000|2022-02-10 12:54:40|3730.6|3724.6|3729.4|3723.4|3730.8|3724.8|3729.4|3723.4|5
1644497690000|2022-02-10 12:54:50|3729.3|3723.3|3729|3723|3729.3|3723.3|3728.8|3722.8|4
1644497700000|2022-02-10 12:55:00|3729.3|3723.3|3729.6|3723.6|3730|3724|3729.3|3723.3|5
1644497710000|2022-02-10 12:55:10|3729.9|3723.9|3729.9|3723.9|3730.4|3724.4|3729.9|3723.9|4
1644497720000|2022-02-10 12:55:20|3730|3724|3730.8|3724.8|3730.8|3724.8|3730|3724|2
1644497730000|2022-02-10 12:55:30|3730.9|3724.9|3731.9|3725.9|3731.9|3725.9|3730.9|3724.9|2
1644497740000|2022-02-10 12:55:40|3732.3|3726.3|3734.8|3728.8|3734.8|3728.8|3732.3|3726.3|9
1644497750000|2022-02-10 12:55:50|3734.5|3728.5|3733.9|3727.9|3734.5|3728.5|3733.9|3727.9|4
1644497760000|2022-02-10 12:56:00|3733.8|3727.8|3732.5|3726.5|3733.8|3727.8|3732.5|3726.5|8
1644497770000|2022-02-10 12:56:10|3733.4|3727.4|3734.5|3728.5|3734.5|3728.5|3733|3727|3
1644497780000|2022-02-10 12:56:20|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1644497800000|2022-02-10 12:56:40|3733.9|3727.9|3732.3|3726.3|3734.4|3728.4|3732.3|3726.3|10
1644497810000|2022-02-10 12:56:50|3732|3726|3732.5|3726.5|3732.5|3726.5|3732|3726|5
1644497820000|2022-02-10 12:57:00|3732.3|3726.3|3732|3726|3732.3|3726.3|3731.8|3725.8|8
1644497830000|2022-02-10 12:57:10|3731.8|3725.8|3732.3|3726.3|3732.3|3726.3|3731.5|3725.5|4
1644497850000|2022-02-10 12:57:30|3732|3726|3731.8|3725.8|3732|3726|3731.8|3725.8|2
1644497860000|2022-02-10 12:57:40|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1644497870000|2022-02-10 12:57:50|3731.1|3725.1|3731.3|3725.3|3731.5|3725.5|3731.1|3725.1|3
1644497880000|2022-02-10 12:58:00|3730.9|3724.9|3731.3|3725.3|3731.3|3725.3|3730.9|3724.9|3
1644497890000|2022-02-10 12:58:10|3731|3725|3731.1|3725.1|3731.3|3725.3|3730.8|3724.8|6
1644497900000|2022-02-10 12:58:20|3731.5|3725.5|3731|3725|3731.5|3725.5|3730.9|3724.9|10
1644497910000|2022-02-10 12:58:30|3730.1|3724.1|3730.8|3724.8|3730.8|3724.8|3730|3724|4
1644497920000|2022-02-10 12:58:40|3730.4|3724.4|3730.3|3724.3|3730.5|3724.5|3730|3724|5
1644497930000|2022-02-10 12:58:50|3730.5|3724.5|3732|3726|3732|3726|3730.3|3724.3|5
1644497940000|2022-02-10 12:59:00|3732.1|3726.1|3733|3727|3733|3727|3732|3726|12
1644497950000|2022-02-10 12:59:10|3732.9|3726.9|3732.8|3726.8|3732.9|3726.9|3732.8|3726.8|2
1644497960000|2022-02-10 12:59:20|3733.1|3727.1|3734.3|3728.3|3734.6|3728.6|3733.1|3727.1|10
1644497970000|2022-02-10 12:59:30|3734|3728|3733.6|3727.6|3734|3728|3733.3|3727.3|5
1644497980000|2022-02-10 12:59:40|3734.1|3728.1|3734.3|3728.3|3734.3|3728.3|3733.4|3727.4|5
1644497990000|2022-02-10 12:59:50|3734|3728|3734|3728|3734.6|3728.6|3733.9|3727.9|6
1644498000000|2022-02-10 13:00:00|3734.3|3728.3|3730.9|3724.9|3739.3|3733.3|3729.9|3723.9|33
1644498010000|2022-02-10 13:00:10|3730.8|3724.8|3733.5|3727.5|3735.5|3729.5|3730|3724|28
1644498020000|2022-02-10 13:00:20|3734|3728|3734|3728|3735.3|3729.3|3733.5|3727.5|19
1644498030000|2022-02-10 13:00:30|3733.8|3727.8|3733.5|3727.5|3735.5|3729.5|3733.5|3727.5|21
1644498040000|2022-02-10 13:00:40|3732.9|3726.9|3733.5|3727.5|3734.9|3728.9|3732.9|3726.9|16
1644498050000|2022-02-10 13:00:50|3733.8|3727.8|3736.1|3730.1|3736.5|3730.5|3732|3726|26
1644498060000|2022-02-10 13:01:00|3736|3730|3732.8|3726.8|3736|3730|3732.4|3726.4|17
1644498070000|2022-02-10 13:01:10|3732.5|3726.5|3733.8|3727.8|3734|3728|3732.5|3726.5|15
1644498080000|2022-02-10 13:01:20|3733.5|3727.5|3732.5|3726.5|3733.5|3727.5|3732|3726|11
1644498090000|2022-02-10 13:01:30|3732.4|3726.4|3735.5|3729.5|3735.8|3729.8|3732.4|3726.4|18
1644498100000|2022-02-10 13:01:40|3735.8|3729.8|3736|3730|3736|3730|3733.9|3727.9|15
1644498110000|2022-02-10 13:01:50|3735.5|3729.5|3738.3|3732.3|3738.9|3732.9|3735.5|3729.5|21
1644498120000|2022-02-10 13:02:00|3738|3732|3738.3|3732.3|3738.4|3732.4|3737|3731|24
1644498130000|2022-02-10 13:02:10|3738|3732|3739.6|3733.6|3740.8|3734.8|3738|3732|20
1644498140000|2022-02-10 13:02:20|3738.9|3732.9|3738.6|3732.6|3739.5|3733.5|3737.3|3731.3|17
1644498150000|2022-02-10 13:02:30|3739.3|3733.3|3739.5|3733.5|3739.9|3733.9|3737.8|3731.8|16
1644498160000|2022-02-10 13:02:40|3739.4|3733.4|3739.8|3733.8|3740|3734|3738.8|3732.8|18
1644498170000|2022-02-10 13:02:50|3740|3734|3740.5|3734.5|3741.8|3735.8|3739.3|3733.3|27
1644498180000|2022-02-10 13:03:00|3740.3|3734.3|3739.3|3733.3|3741.9|3735.9|3738.5|3732.5|21
1644498190000|2022-02-10 13:03:10|3739.8|3733.8|3740.3|3734.3|3741.3|3735.3|3739.5|3733.5|15
1644498200000|2022-02-10 13:03:20|3740.8|3734.8|3741.1|3735.1|3742|3736|3740.3|3734.3|13
1644498210000|2022-02-10 13:03:30|3741|3735|3745|3739|3745.3|3739.3|3740.8|3734.8|20
1644498220000|2022-02-10 13:03:40|3744.8|3738.8|3744.5|3738.5|3744.8|3738.8|3743.5|3737.5|15
1644498230000|2022-02-10 13:03:50|3744.8|3738.8|3745.9|3739.9|3746.1|3740.1|3744.8|3738.8|17
1644498240000|2022-02-10 13:04:00|3745.6|3739.6|3743.9|3737.9|3745.6|3739.6|3742.4|3736.4|19
1644498250000|2022-02-10 13:04:10|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3742.6|3736.6|22
1644498260000|2022-02-10 13:04:20|3743.5|3737.5|3742.4|3736.4|3743.8|3737.8|3742.3|3736.3|12
1644498270000|2022-02-10 13:04:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741|3735|10
1644498280000|2022-02-10 13:04:40|3741.4|3735.4|3740.3|3734.3|3741.6|3735.6|3740|3734|21
1644498290000|2022-02-10 13:04:50|3740|3734|3739.8|3733.8|3740.5|3734.5|3739.5|3733.5|14
1644498300000|2022-02-10 13:05:00|3739.5|3733.5|3736.4|3730.4|3739.8|3733.8|3735|3729|19
1644498310000|2022-02-10 13:05:10|3736.1|3730.1|3733.1|3727.1|3736.1|3730.1|3733.1|3727.1|17
1644498320000|2022-02-10 13:05:20|3733.5|3727.5|3735|3729|3735.3|3729.3|3733.5|3727.5|16
1644498330000|2022-02-10 13:05:30|3733.3|3727.3|3734.3|3728.3|3734.3|3728.3|3733|3727|16
1644498340000|2022-02-10 13:05:40|3733|3727|3730.1|3724.1|3733.3|3727.3|3730.1|3724.1|11
1644498350000|2022-02-10 13:05:50|3730.4|3724.4|3729.5|3723.5|3731.5|3725.5|3729.5|3723.5|18
1644498360000|2022-02-10 13:06:00|3729.3|3723.3|3729.8|3723.8|3731.8|3725.8|3729.3|3723.3|12
1644498370000|2022-02-10 13:06:10|3729.5|3723.5|3728.5|3722.5|3730|3724|3727.8|3721.8|17
1644498380000|2022-02-10 13:06:20|3729.5|3723.5|3728.3|3722.3|3729.5|3723.5|3726.8|3720.8|16
1644498390000|2022-02-10 13:06:30|3728.5|3722.5|3727.4|3721.4|3728.5|3722.5|3726.8|3720.8|15
1644498400000|2022-02-10 13:06:40|3727.3|3721.3|3727.3|3721.3|3727.6|3721.6|3727|3721|10
1644498410000|2022-02-10 13:06:50|3727|3721|3726.8|3720.8|3727.6|3721.6|3726.5|3720.5|15
1644498420000|2022-02-10 13:07:00|3726.5|3720.5|3726.3|3720.3|3726.6|3720.6|3725.3|3719.3|13
1644498430000|2022-02-10 13:07:10|3726|3720|3721.3|3715.3|3726|3720|3721.3|3715.3|14
1644498440000|2022-02-10 13:07:20|3721.8|3715.8|3721|3715|3721.8|3715.8|3719.4|3713.4|20
1644498450000|2022-02-10 13:07:30|3721.3|3715.3|3718.3|3712.3|3721.8|3715.8|3718|3712|21
1644498460000|2022-02-10 13:07:40|3718.5|3712.5|3718.9|3712.9|3719|3713|3717|3711|15
1644498470000|2022-02-10 13:07:50|3718.8|3712.8|3718.8|3712.8|3718.9|3712.9|3716.9|3710.9|13
1644498480000|2022-02-10 13:08:00|3718.4|3712.4|3716.3|3710.3|3718.6|3712.6|3716.3|3710.3|12
1644498490000|2022-02-10 13:08:10|3716.5|3710.5|3718|3712|3718|3712|3716.3|3710.3|15
1644498500000|2022-02-10 13:08:20|3718.1|3712.1|3720|3714|3720|3714|3717.9|3711.9|16
1644498510000|2022-02-10 13:08:30|3720.4|3714.4|3720.1|3714.1|3720.4|3714.4|3719.1|3713.1|13
1644498520000|2022-02-10 13:08:40|3720.3|3714.3|3720|3714|3720.3|3714.3|3718.8|3712.8|14
1644498530000|2022-02-10 13:08:50|3719.8|3713.8|3718.5|3712.5|3719.8|3713.8|3718.5|3712.5|11
1644498540000|2022-02-10 13:09:00|3718.8|3712.8|3717.8|3711.8|3719.3|3713.3|3717.8|3711.8|22
1644498550000|2022-02-10 13:09:10|3717.5|3711.5|3717.8|3711.8|3718|3712|3717|3711|13
1644498560000|2022-02-10 13:09:20|3718|3712|3717|3711|3718.3|3712.3|3717|3711|6
1644498570000|2022-02-10 13:09:30|3717.3|3711.3|3718.3|3712.3|3718.3|3712.3|3717.3|3711.3|17
1644498580000|2022-02-10 13:09:40|3718.5|3712.5|3718.5|3712.5|3719.5|3713.5|3717.5|3711.5|15
1644498590000|2022-02-10 13:09:50|3718.3|3712.3|3718.3|3712.3|3718.8|3712.8|3717.9|3711.9|16
1644498600000|2022-02-10 13:10:00|3718.8|3712.8|3715.8|3709.8|3719.3|3713.3|3715.5|3709.5|16
1644498610000|2022-02-10 13:10:10|3716|3710|3716.4|3710.4|3717.3|3711.3|3715.8|3709.8|15
1644498620000|2022-02-10 13:10:20|3716.3|3710.3|3715|3709|3716.3|3710.3|3714.6|3708.6|14
1644498630000|2022-02-10 13:10:30|3714.3|3708.3|3714.1|3708.1|3715.3|3709.3|3713.6|3707.6|18
1644498640000|2022-02-10 13:10:40|3714.3|3708.3|3715|3709|3715.1|3709.1|3714|3708|14
1644498650000|2022-02-10 13:10:50|3714.8|3708.8|3712.8|3706.8|3714.8|3708.8|3712.5|3706.5|14
1644498660000|2022-02-10 13:11:00|3712.5|3706.5|3713.5|3707.5|3713.8|3707.8|3712.5|3706.5|12
1644498670000|2022-02-10 13:11:10|3713.3|3707.3|3713.8|3707.8|3714.3|3708.3|3713|3707|10
1644498680000|2022-02-10 13:11:20|3714|3708|3714.3|3708.3|3714.5|3708.5|3713.8|3707.8|11
1644498690000|2022-02-10 13:11:30|3714.5|3708.5|3715.8|3709.8|3715.8|3709.8|3714.5|3708.5|4
1644498700000|2022-02-10 13:11:40|3716.3|3710.3|3714.3|3708.3|3716.3|3710.3|3714|3708|16
1644498710000|2022-02-10 13:11:50|3714|3708|3715.5|3709.5|3715.8|3709.8|3714|3708|7
1644498720000|2022-02-10 13:12:00|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.3|3708.3|9
1644498730000|2022-02-10 13:12:10|3715|3709|3715.8|3709.8|3715.8|3709.8|3715|3709|6
1644498740000|2022-02-10 13:12:20|3716|3710|3715|3709|3716|3710|3714.4|3708.4|6
1644498750000|2022-02-10 13:12:30|3715.3|3709.3|3714.6|3708.6|3715.3|3709.3|3714.5|3708.5|5
1644498760000|2022-02-10 13:12:40|3715|3709|3713.4|3707.4|3715.5|3709.5|3713.4|3707.4|12
1644498770000|2022-02-10 13:12:50|3713.1|3707.1|3713.4|3707.4|3714.5|3708.5|3712.9|3706.9|17
1644498780000|2022-02-10 13:13:00|3713.6|3707.6|3714.5|3708.5|3714.8|3708.8|3713.6|3707.6|14
1644498790000|2022-02-10 13:13:10|3714|3708|3713|3707|3714|3708|3712.8|3706.8|11
1644498800000|2022-02-10 13:13:20|3713.3|3707.3|3712.5|3706.5|3713.3|3707.3|3712.5|3706.5|7
1644498810000|2022-02-10 13:13:30|3712.6|3706.6|3713.5|3707.5|3714|3708|3712.6|3706.6|14
1644498820000|2022-02-10 13:13:40|3713.3|3707.3|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|3
1644498830000|2022-02-10 13:13:50|3713|3707|3713|3707|3713.3|3707.3|3712.3|3706.3|8
1644498840000|2022-02-10 13:14:00|3712.8|3706.8|3713|3707|3713.9|3707.9|3712.8|3706.8|8
1644498850000|2022-02-10 13:14:10|3712.8|3706.8|3713.3|3707.3|3713.5|3707.5|3712.8|3706.8|10
1644498860000|2022-02-10 13:14:20|3713.5|3707.5|3714.8|3708.8|3715|3709|3713.3|3707.3|9
1644498870000|2022-02-10 13:14:30|3715|3709|3714.5|3708.5|3715|3709|3713.5|3707.5|11
1644498880000|2022-02-10 13:14:40|3714.3|3708.3|3714|3708|3714.5|3708.5|3713.5|3707.5|12
1644498890000|2022-02-10 13:14:50|3714.3|3708.3|3715|3709|3715|3709|3714.3|3708.3|7
1644498900000|2022-02-10 13:15:00|3714.8|3708.8|3714.5|3708.5|3715|3709|3714.5|3708.5|8
1644498910000|2022-02-10 13:15:10|3714.8|3708.8|3715.5|3709.5|3715.5|3709.5|3714.8|3708.8|4
1644498920000|2022-02-10 13:15:20|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.3|3708.3|11
1644498930000|2022-02-10 13:15:30|3715|3709|3715|3709|3715|3709|3714.5|3708.5|5
1644498940000|2022-02-10 13:15:40|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3714.8|3708.8|7
1644498950000|2022-02-10 13:15:50|3715|3709|3714.8|3708.8|3715.4|3709.4|3714|3708|11
1644498960000|2022-02-10 13:16:00|3715|3709|3715.3|3709.3|3715.5|3709.5|3714.8|3708.8|6
1644498970000|2022-02-10 13:16:10|3715.4|3709.4|3716|3710|3716|3710|3715.4|3709.4|3
1644498980000|2022-02-10 13:16:20|3716.3|3710.3|3715|3709|3716.3|3710.3|3714.3|3708.3|17
1644498990000|2022-02-10 13:16:30|3714.8|3708.8|3716|3710|3716|3710|3714.8|3708.8|10
1644499000000|2022-02-10 13:16:40|3715.8|3709.8|3715|3709|3716|3710|3715|3709|10
1644499010000|2022-02-10 13:16:50|3715.5|3709.5|3715.5|3709.5|3715.8|3709.8|3715|3709|13
1644499020000|2022-02-10 13:17:00|3715.8|3709.8|3716.3|3710.3|3716.8|3710.8|3715.5|3709.5|15
1644499030000|2022-02-10 13:17:10|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3715.3|3709.3|13
1644499040000|2022-02-10 13:17:20|3716.5|3710.5|3717.8|3711.8|3718|3712|3716.5|3710.5|6
1644499050000|2022-02-10 13:17:30|3718|3712|3717.8|3711.8|3718|3712|3717.5|3711.5|10
1644499060000|2022-02-10 13:17:40|3718.3|3712.3|3719.1|3713.1|3719.5|3713.5|3717.9|3711.9|9
1644499070000|2022-02-10 13:17:50|3719.4|3713.4|3719.8|3713.8|3720.8|3714.8|3719.4|3713.4|6
1644499080000|2022-02-10 13:18:00|3718.9|3712.9|3719.8|3713.8|3719.8|3713.8|3718.9|3712.9|5
1644499090000|2022-02-10 13:18:10|3720|3714|3722.9|3716.9|3723|3717|3720|3714|16
1644499100000|2022-02-10 13:18:20|3723.3|3717.3|3723|3717|3723.3|3717.3|3722.4|3716.4|12
1644499110000|2022-02-10 13:18:30|3722.9|3716.9|3722.8|3716.8|3722.9|3716.9|3721.8|3715.8|10
1644499120000|2022-02-10 13:18:40|3722.5|3716.5|3721.8|3715.8|3722.8|3716.8|3721.8|3715.8|12
1644499130000|2022-02-10 13:18:50|3722|3716|3724|3718|3724.5|3718.5|3722|3716|12
1644499140000|2022-02-10 13:19:00|3723.8|3717.8|3723.5|3717.5|3724.8|3718.8|3722.9|3716.9|14
1644499150000|2022-02-10 13:19:10|3723.8|3717.8|3725.6|3719.6|3726|3720|3723.8|3717.8|19
1644499160000|2022-02-10 13:19:20|3725.8|3719.8|3726.8|3720.8|3727.3|3721.3|3725.8|3719.8|13
1644499170000|2022-02-10 13:19:30|3726.5|3720.5|3727.4|3721.4|3728.3|3722.3|3726.5|3720.5|12
1644499180000|2022-02-10 13:19:40|3727.6|3721.6|3726.5|3720.5|3727.9|3721.9|3726.5|3720.5|5
1644499190000|2022-02-10 13:19:50|3726.3|3720.3|3726.5|3720.5|3727|3721|3726|3720|10
1644499200000|2022-02-10 13:20:00|3727.3|3721.3|3728.3|3722.3|3728.8|3722.8|3727|3721|18
1644499210000|2022-02-10 13:20:10|3728|3722|3726.8|3720.8|3728.3|3722.3|3726.8|3720.8|12
1644499220000|2022-02-10 13:20:20|3726.5|3720.5|3726|3720|3726.8|3720.8|3725.8|3719.8|11
1644499230000|2022-02-10 13:20:30|3725.8|3719.8|3724.8|3718.8|3725.8|3719.8|3724.5|3718.5|7
1644499240000|2022-02-10 13:20:40|3724.5|3718.5|3725.8|3719.8|3725.8|3719.8|3724.5|3718.5|8
1644499250000|2022-02-10 13:20:50|3726|3720|3727|3721|3727|3721|3726|3720|11
1644499260000|2022-02-10 13:21:00|3727.3|3721.3|3727.5|3721.5|3727.5|3721.5|3727|3721|6
1644499270000|2022-02-10 13:21:10|3727.3|3721.3|3726.8|3720.8|3727.3|3721.3|3726.3|3720.3|5
1644499280000|2022-02-10 13:21:20|3726.4|3720.4|3726.3|3720.3|3727.3|3721.3|3726.3|3720.3|6
1644499290000|2022-02-10 13:21:30|3726.6|3720.6|3726.8|3720.8|3728|3722|3726.4|3720.4|16
1644499300000|2022-02-10 13:21:40|3726.5|3720.5|3726.5|3720.5|3727.5|3721.5|3725.3|3719.3|15
1644499310000|2022-02-10 13:21:50|3726.3|3720.3|3728.1|3722.1|3728.1|3722.1|3726.3|3720.3|8
1644499320000|2022-02-10 13:22:00|3727.6|3721.6|3726.9|3720.9|3727.6|3721.6|3726.8|3720.8|17
1644499330000|2022-02-10 13:22:10|3726.6|3720.6|3724.9|3718.9|3726.6|3720.6|3724.9|3718.9|6
1644499340000|2022-02-10 13:22:20|3724.6|3718.6|3723.4|3717.4|3724.6|3718.6|3722.9|3716.9|7
1644499350000|2022-02-10 13:22:30|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3722.9|3716.9|3
1644499360000|2022-02-10 13:22:40|3722.9|3716.9|3721.9|3715.9|3723.1|3717.1|3721.6|3715.6|8
1644499370000|2022-02-10 13:22:50|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.4|3715.4|4
1644499380000|2022-02-10 13:23:00|3722.1|3716.1|3721.6|3715.6|3722.9|3716.9|3721.6|3715.6|10
1644499390000|2022-02-10 13:23:10|3721.9|3715.9|3721.6|3715.6|3721.9|3715.9|3721.4|3715.4|4
1644499400000|2022-02-10 13:23:20|3721.4|3715.4|3720.6|3714.6|3721.4|3715.4|3720.1|3714.1|11
1644499410000|2022-02-10 13:23:30|3720.4|3714.4|3720.9|3714.9|3721.4|3715.4|3720.4|3714.4|13
1644499420000|2022-02-10 13:23:40|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|2
1644499430000|2022-02-10 13:23:50|3721.6|3715.6|3721.9|3715.9|3722.4|3716.4|3721.6|3715.6|10
1644499440000|2022-02-10 13:24:00|3723.1|3717.1|3724.6|3718.6|3724.9|3718.9|3723.1|3717.1|5
1644499450000|2022-02-10 13:24:10|3724.4|3718.4|3720.4|3714.4|3724.4|3718.4|3720.4|3714.4|16
1644499460000|2022-02-10 13:24:20|3720.6|3714.6|3721.6|3715.6|3721.6|3715.6|3720.4|3714.4|13
1644499470000|2022-02-10 13:24:30|3721.4|3715.4|3721.9|3715.9|3721.9|3715.9|3721.1|3715.1|9
1644499480000|2022-02-10 13:24:40|3721.6|3715.6|3720.4|3714.4|3721.9|3715.9|3720.4|3714.4|7
1644499490000|2022-02-10 13:24:50|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|5
1644499500000|2022-02-10 13:25:00|3721.4|3715.4|3722.1|3716.1|3722.1|3716.1|3721.4|3715.4|4
1644499510000|2022-02-10 13:25:10|3721.9|3715.9|3721.6|3715.6|3721.9|3715.9|3720.9|3714.9|10
1644499520000|2022-02-10 13:25:20|3721.4|3715.4|3721.9|3715.9|3721.9|3715.9|3721.4|3715.4|3
1644499530000|2022-02-10 13:25:30|3722.1|3716.1|3721.9|3715.9|3722.4|3716.4|3721.6|3715.6|7
1644499540000|2022-02-10 13:25:40|3722.1|3716.1|3720.6|3714.6|3722.1|3716.1|3720.6|3714.6|7
1644499550000|2022-02-10 13:25:50|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3719.9|3713.9|9
1644499560000|2022-02-10 13:26:00|3721.1|3715.1|3718.9|3712.9|3721.1|3715.1|3718.9|3712.9|11
1644499570000|2022-02-10 13:26:10|3718.4|3712.4|3717.4|3711.4|3718.4|3712.4|3716.6|3710.6|12
1644499580000|2022-02-10 13:26:20|3717.1|3711.1|3715.9|3709.9|3717.1|3711.1|3715.4|3709.4|8
1644499590000|2022-02-10 13:26:30|3715.6|3709.6|3715.4|3709.4|3715.6|3709.6|3715.4|3709.4|2
1644499600000|2022-02-10 13:26:40|3715.1|3709.1|3716.9|3710.9|3718.1|3712.1|3715.1|3709.1|16
1644499610000|2022-02-10 13:26:50|3717.1|3711.1|3716.9|3710.9|3718.6|3712.6|3716.6|3710.6|20
1644499620000|2022-02-10 13:27:00|3717.1|3711.1|3716.9|3710.9|3718.1|3712.1|3716.9|3710.9|14
1644499630000|2022-02-10 13:27:10|3717.4|3711.4|3717.6|3711.6|3718.1|3712.1|3716.9|3710.9|16
1644499640000|2022-02-10 13:27:20|3717.9|3711.9|3718.6|3712.6|3718.9|3712.9|3717.9|3711.9|13
1644499650000|2022-02-10 13:27:30|3718.9|3712.9|3718.6|3712.6|3718.9|3712.9|3718.6|3712.6|2
1644499660000|2022-02-10 13:27:40|3718.9|3712.9|3717.6|3711.6|3718.9|3712.9|3717.6|3711.6|8
1644499670000|2022-02-10 13:27:50|3717.9|3711.9|3718.9|3712.9|3718.9|3712.9|3717.6|3711.6|12
1644499680000|2022-02-10 13:28:00|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|4
1644499690000|2022-02-10 13:28:10|3718.6|3712.6|3718.1|3712.1|3718.6|3712.6|3717.9|3711.9|4
1644499700000|2022-02-10 13:28:20|3717.9|3711.9|3718.4|3712.4|3718.4|3712.4|3717.6|3711.6|4
1644499710000|2022-02-10 13:28:30|3717.9|3711.9|3717.1|3711.1|3717.9|3711.9|3716.1|3710.1|14
1644499720000|2022-02-10 13:28:40|3717.4|3711.4|3719.4|3713.4|3719.4|3713.4|3717.4|3711.4|10
1644499730000|2022-02-10 13:28:50|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|5
1644499740000|2022-02-10 13:29:00|3720.4|3714.4|3719.4|3713.4|3720.4|3714.4|3719.4|3713.4|3
1644499750000|2022-02-10 13:29:10|3719.1|3713.1|3718.1|3712.1|3719.1|3713.1|3717.9|3711.9|3
1644499760000|2022-02-10 13:29:20|3716.9|3710.9|3715.6|3709.6|3717.6|3711.6|3715.6|3709.6|10
1644499770000|2022-02-10 13:29:30|3715.9|3709.9|3715.9|3709.9|3716.1|3710.1|3715.6|3709.6|9
1644499780000|2022-02-10 13:29:40|3716.1|3710.1|3716.1|3710.1|3716.4|3710.4|3715.9|3709.9|5
1644499790000|2022-02-10 13:29:50|3715.9|3709.9|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|6
1644499800000|2022-02-10 13:30:00|3714.9|3708.9|3712.9|3706.9|3715.1|3709.1|3712.9|3706.9|12
1644499810000|2022-02-10 13:30:10|3712.6|3706.6|3711.1|3705.1|3712.6|3706.6|3710.6|3704.6|13
1644499820000|2022-02-10 13:30:20|3711.4|3705.4|3711.1|3705.1|3711.6|3705.6|3710.9|3704.9|11
1644499830000|2022-02-10 13:30:30|3710.9|3704.9|3711.1|3705.1|3711.4|3705.4|3710.4|3704.4|18
1644499840000|2022-02-10 13:30:40|3711.4|3705.4|3712.6|3706.6|3712.6|3706.6|3711.1|3705.1|15
1644499850000|2022-02-10 13:30:50|3712.4|3706.4|3712.1|3706.1|3712.6|3706.6|3711.6|3705.6|12
1644499860000|2022-02-10 13:31:00|3711.6|3705.6|3710.6|3704.6|3711.6|3705.6|3709.6|3703.6|16
1644499870000|2022-02-10 13:31:10|3710.1|3704.1|3707.9|3701.9|3710.4|3704.4|3707.6|3701.6|16
1644499880000|2022-02-10 13:31:20|3707.6|3701.6|3706.9|3700.9|3707.6|3701.6|3706.9|3700.9|13
1644499890000|2022-02-10 13:31:30|3708.1|3702.1|3707.6|3701.6|3708.4|3702.4|3707.6|3701.6|12
1644499900000|2022-02-10 13:31:40|3707.1|3701.1|3707.4|3701.4|3707.9|3701.9|3706.6|3700.6|14
1644499910000|2022-02-10 13:31:50|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3706.9|3700.9|9
1644499920000|2022-02-10 13:32:00|3707.6|3701.6|3703.9|3697.9|3707.6|3701.6|3703.9|3697.9|9
1644499930000|2022-02-10 13:32:10|3703.6|3697.6|3701.9|3695.9|3703.6|3697.6|3700.6|3694.6|15
1644499940000|2022-02-10 13:32:20|3702.1|3696.1|3703.9|3697.9|3703.9|3697.9|3701.4|3695.4|19
1644499950000|2022-02-10 13:32:30|3703.6|3697.6|3704.4|3698.4|3704.4|3698.4|3702.9|3696.9|15
1644499960000|2022-02-10 13:32:40|3704.1|3698.1|3701.6|3695.6|3704.1|3698.1|3701.1|3695.1|9
1644499970000|2022-02-10 13:32:50|3701.9|3695.9|3702.4|3696.4|3702.6|3696.6|3701.4|3695.4|14
1644499980000|2022-02-10 13:33:00|3702.1|3696.1|3698.6|3692.6|3702.1|3696.1|3697.6|3691.6|22
1644499990000|2022-02-10 13:33:10|3698.4|3692.4|3698.6|3692.6|3699.9|3693.9|3697.9|3691.9|18
1644500000000|2022-02-10 13:33:20|3698.9|3692.9|3697.9|3691.9|3698.9|3692.9|3697.1|3691.1|13
1644500010000|2022-02-10 13:33:30|3697.4|3691.4|3697.6|3691.6|3697.9|3691.9|3696.1|3690.1|12
1644500020000|2022-02-10 13:33:40|3698.1|3692.1|3697.9|3691.9|3698.1|3692.1|3696.9|3690.9|9
1644500030000|2022-02-10 13:33:50|3698.1|3692.1|3698.4|3692.4|3699.4|3693.4|3697.9|3691.9|15
1644500040000|2022-02-10 13:34:00|3698.1|3692.1|3698.9|3692.9|3700.1|3694.1|3697.9|3691.9|19
1644500050000|2022-02-10 13:34:10|3699.1|3693.1|3700.6|3694.6|3700.6|3694.6|3698.9|3692.9|14
1644500060000|2022-02-10 13:34:20|3700.1|3694.1|3699.6|3693.6|3700.1|3694.1|3699.1|3693.1|8
1644500070000|2022-02-10 13:34:30|3699.9|3693.9|3700.6|3694.6|3700.6|3694.6|3699.4|3693.4|11
1644500080000|2022-02-10 13:34:40|3700.9|3694.9|3700.9|3694.9|3701.4|3695.4|3700.4|3694.4|11
1644500090000|2022-02-10 13:34:50|3701.1|3695.1|3703.1|3697.1|3703.1|3697.1|3700.6|3694.6|15
1644500100000|2022-02-10 13:35:00|3702.9|3696.9|3702.4|3696.4|3703.1|3697.1|3701.1|3695.1|17
1644500110000|2022-02-10 13:35:10|3702.6|3696.6|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|15
1644500120000|2022-02-10 13:35:20|3702.9|3696.9|3701.6|3695.6|3703.1|3697.1|3701.6|3695.6|9
1644500130000|2022-02-10 13:35:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3701.4|3695.4|11
1644500140000|2022-02-10 13:35:40|3702.1|3696.1|3699.6|3693.6|3702.1|3696.1|3699.4|3693.4|17
1644500150000|2022-02-10 13:35:50|3699.4|3693.4|3697.9|3691.9|3699.6|3693.6|3697.9|3691.9|8
1644500160000|2022-02-10 13:36:00|3697.6|3691.6|3699.4|3693.4|3699.4|3693.4|3697.4|3691.4|19
1644500170000|2022-02-10 13:36:10|3699.6|3693.6|3701.9|3695.9|3702.1|3696.1|3699.1|3693.1|17
1644500180000|2022-02-10 13:36:20|3701.6|3695.6|3701.9|3695.9|3702.4|3696.4|3701.4|3695.4|16
1644500190000|2022-02-10 13:36:30|3702.1|3696.1|3701.1|3695.1|3702.1|3696.1|3700.9|3694.9|15
1644500200000|2022-02-10 13:36:40|3700.9|3694.9|3699.9|3693.9|3700.9|3694.9|3699.9|3693.9|5
1644500210000|2022-02-10 13:36:50|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|4
1644500220000|2022-02-10 13:37:00|3698.6|3692.6|3701.4|3695.4|3701.4|3695.4|3698.4|3692.4|9
1644500230000|2022-02-10 13:37:10|3701.1|3695.1|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|5
1644500240000|2022-02-10 13:37:20|3701.9|3695.9|3702.1|3696.1|3702.4|3696.4|3701.6|3695.6|13
1644500250000|2022-02-10 13:37:30|3701.6|3695.6|3702.6|3696.6|3702.6|3696.6|3701.6|3695.6|4
1644500260000|2022-02-10 13:37:40|3702.9|3696.9|3702.9|3696.9|3703.4|3697.4|3702.9|3696.9|5
1644500270000|2022-02-10 13:37:50|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3702.9|3696.9|4
1644500280000|2022-02-10 13:38:00|3702.9|3696.9|3702.6|3696.6|3703.1|3697.1|3702.4|3696.4|7
1644500290000|2022-02-10 13:38:10|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.1|3696.1|7
1644500300000|2022-02-10 13:38:20|3702.6|3696.6|3701.4|3695.4|3702.6|3696.6|3701.4|3695.4|10
1644500310000|2022-02-10 13:38:30|3701.6|3695.6|3699.4|3693.4|3701.6|3695.6|3699.4|3693.4|11
1644500320000|2022-02-10 13:38:40|3700.4|3694.4|3702.1|3696.1|3702.1|3696.1|3700.1|3694.1|13
1644500330000|2022-02-10 13:38:50|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3701.9|3695.9|4
1644500340000|2022-02-10 13:39:00|3701.9|3695.9|3702.6|3696.6|3702.6|3696.6|3701.9|3695.9|18
1644500350000|2022-02-10 13:39:10|3702.4|3696.4|3705.6|3699.6|3705.9|3699.9|3702.4|3696.4|17
1644500360000|2022-02-10 13:39:20|3705.1|3699.1|3706.1|3700.1|3706.9|3700.9|3705.1|3699.1|16
1644500370000|2022-02-10 13:39:30|3706.4|3700.4|3708.1|3702.1|3708.1|3702.1|3706.1|3700.1|15
1644500380000|2022-02-10 13:39:40|3708.9|3702.9|3708.4|3702.4|3708.9|3702.9|3708.1|3702.1|10
1644500390000|2022-02-10 13:39:50|3708.1|3702.1|3709.1|3703.1|3709.4|3703.4|3708.1|3702.1|10
1644500400000|2022-02-10 13:40:00|3708.6|3702.6|3708.6|3702.6|3709.6|3703.6|3708.4|3702.4|14
1644500410000|2022-02-10 13:40:10|3708.1|3702.1|3708.6|3702.6|3709.1|3703.1|3708.1|3702.1|11
1644500420000|2022-02-10 13:40:20|3708.4|3702.4|3708.4|3702.4|3709.1|3703.1|3708.4|3702.4|6
1644500430000|2022-02-10 13:40:30|3709.6|3703.6|3708.9|3702.9|3709.9|3703.9|3708.6|3702.6|11
1644500440000|2022-02-10 13:40:40|3708.6|3702.6|3709.4|3703.4|3709.9|3703.9|3708.6|3702.6|7
1644500450000|2022-02-10 13:40:50|3709.6|3703.6|3711.4|3705.4|3711.4|3705.4|3709.6|3703.6|6
1644500460000|2022-02-10 13:41:00|3710.9|3704.9|3710.6|3704.6|3712.1|3706.1|3710.6|3704.6|12
1644500470000|2022-02-10 13:41:10|3709.9|3703.9|3710.6|3704.6|3710.9|3704.9|3709.9|3703.9|7
1644500480000|2022-02-10 13:41:20|3710.4|3704.4|3710.6|3704.6|3710.6|3704.6|3709.9|3703.9|5
1644500490000|2022-02-10 13:41:30|3710.9|3704.9|3709.1|3703.1|3710.9|3704.9|3709.1|3703.1|11
1644500500000|2022-02-10 13:41:40|3708.9|3702.9|3708.9|3702.9|3709.4|3703.4|3708.6|3702.6|8
1644500510000|2022-02-10 13:41:50|3709.1|3703.1|3710.6|3704.6|3710.6|3704.6|3709.1|3703.1|13
1644500520000|2022-02-10 13:42:00|3710.1|3704.1|3709.4|3703.4|3710.6|3704.6|3708.6|3702.6|21
1644500530000|2022-02-10 13:42:10|3709.1|3703.1|3708.1|3702.1|3709.9|3703.9|3707.4|3701.4|19
1644500540000|2022-02-10 13:42:20|3707.9|3701.9|3708.1|3702.1|3710|3704|3707.1|3701.1|18
1644500550000|2022-02-10 13:42:30|3708.4|3702.4|3707.4|3701.4|3708.9|3702.9|3707.4|3701.4|10
1644500560000|2022-02-10 13:42:40|3707.1|3701.1|3707.6|3701.6|3708.1|3702.1|3706.9|3700.9|12
1644500570000|2022-02-10 13:42:50|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3706.4|3700.4|11
1644500580000|2022-02-10 13:43:00|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644500590000|2022-02-10 13:43:10|3707.6|3701.6|3707.9|3701.9|3707.9|3701.9|3707.6|3701.6|2
1644500600000|2022-02-10 13:43:20|3708.1|3702.1|3707.9|3701.9|3708.4|3702.4|3707.6|3701.6|7
1644500610000|2022-02-10 13:43:30|3707.6|3701.6|3705.6|3699.6|3707.6|3701.6|3705.6|3699.6|10
1644500620000|2022-02-10 13:43:40|3705.9|3699.9|3707.1|3701.1|3707.4|3701.4|3705.4|3699.4|14
1644500630000|2022-02-10 13:43:50|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644500640000|2022-02-10 13:44:00|3707.1|3701.1|3708.1|3702.1|3708.6|3702.6|3707.1|3701.1|5
1644500650000|2022-02-10 13:44:10|3707.9|3701.9|3708.9|3702.9|3708.9|3702.9|3707.6|3701.6|7
1644500660000|2022-02-10 13:44:20|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.6|3702.6|10
1644500670000|2022-02-10 13:44:30|3709.6|3703.6|3710.1|3704.1|3710.1|3704.1|3709.6|3703.6|3
1644500680000|2022-02-10 13:44:40|3710.4|3704.4|3710.6|3704.6|3710.9|3704.9|3710.4|3704.4|3
1644500690000|2022-02-10 13:44:50|3710.4|3704.4|3710.4|3704.4|3710.6|3704.6|3710.4|3704.4|5
1644500700000|2022-02-10 13:45:00|3710.1|3704.1|3713.6|3707.6|3713.6|3707.6|3710.1|3704.1|11
1644500710000|2022-02-10 13:45:10|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3711.6|3705.6|10
1644500720000|2022-02-10 13:45:20|3711.4|3705.4|3713.1|3707.1|3713.1|3707.1|3711.4|3705.4|14
1644500730000|2022-02-10 13:45:30|3714.4|3708.4|3714.6|3708.6|3715.1|3709.1|3714.4|3708.4|8
1644500740000|2022-02-10 13:45:40|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1644500750000|2022-02-10 13:45:50|3714.6|3708.6|3716.1|3710.1|3716.1|3710.1|3714.6|3708.6|5
1644500760000|2022-02-10 13:46:00|3716.4|3710.4|3717.1|3711.1|3717.4|3711.4|3716.1|3710.1|11
1644500770000|2022-02-10 13:46:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1644500780000|2022-02-10 13:46:20|3716.4|3710.4|3716.9|3710.9|3717.4|3711.4|3716.1|3710.1|8
1644500790000|2022-02-10 13:46:30|3716.6|3710.6|3716.1|3710.1|3716.9|3710.9|3715.9|3709.9|10
1644500800000|2022-02-10 13:46:40|3715.9|3709.9|3715.4|3709.4|3716.4|3710.4|3715.4|3709.4|10
1644500810000|2022-02-10 13:46:50|3715.1|3709.1|3714.6|3708.6|3715.1|3709.1|3714.1|3708.1|8
1644500820000|2022-02-10 13:47:00|3714.4|3708.4|3709.6|3703.6|3714.4|3708.4|3709.1|3703.1|17
1644500830000|2022-02-10 13:47:10|3710.1|3704.1|3709.6|3703.6|3710.4|3704.4|3709.1|3703.1|17
1644500840000|2022-02-10 13:47:20|3709.9|3703.9|3707.1|3701.1|3709.9|3703.9|3707.1|3701.1|19
1644500850000|2022-02-10 13:47:30|3707.9|3701.9|3707.4|3701.4|3707.9|3701.9|3706.6|3700.6|19
1644500860000|2022-02-10 13:47:40|3707.6|3701.6|3705.1|3699.1|3707.6|3701.6|3705.1|3699.1|8
1644500870000|2022-02-10 13:47:50|3705.4|3699.4|3708.6|3702.6|3708.6|3702.6|3705.4|3699.4|11
1644500880000|2022-02-10 13:48:00|3708.9|3702.9|3706.9|3700.9|3708.9|3702.9|3706.9|3700.9|11
1644500890000|2022-02-10 13:48:10|3706.4|3700.4|3706.6|3700.6|3707.4|3701.4|3706.1|3700.1|14
1644500900000|2022-02-10 13:48:20|3706.9|3700.9|3708.6|3702.6|3708.9|3702.9|3706.9|3700.9|7
1644500910000|2022-02-10 13:48:30|3708.4|3702.4|3709.9|3703.9|3709.9|3703.9|3708.4|3702.4|12
1644500920000|2022-02-10 13:48:40|3710.1|3704.1|3709.6|3703.6|3710.1|3704.1|3709.1|3703.1|9
1644500930000|2022-02-10 13:48:50|3709.9|3703.9|3710.6|3704.6|3710.9|3704.9|3709.6|3703.6|13
1644500940000|2022-02-10 13:49:00|3710.4|3704.4|3710.6|3704.6|3710.9|3704.9|3710.1|3704.1|8
1644500950000|2022-02-10 13:49:10|3710.4|3704.4|3709.4|3703.4|3710.4|3704.4|3709.4|3703.4|5
1644500960000|2022-02-10 13:49:20|3709.1|3703.1|3708.4|3702.4|3709.4|3703.4|3708.4|3702.4|7
1644500970000|2022-02-10 13:49:30|3708.9|3702.9|3707.1|3701.1|3709.6|3703.6|3707.1|3701.1|17
1644500980000|2022-02-10 13:49:40|3707.4|3701.4|3706.4|3700.4|3707.6|3701.6|3706.1|3700.1|9
1644500990000|2022-02-10 13:49:50|3706.6|3700.6|3706.6|3700.6|3707.6|3701.6|3706.4|3700.4|10
1644501000000|2022-02-10 13:50:00|3706.4|3700.4|3704.9|3698.9|3706.6|3700.6|3704.9|3698.9|18
1644501010000|2022-02-10 13:50:10|3704.6|3698.6|3704.4|3698.4|3705.4|3699.4|3704.1|3698.1|8
1644501020000|2022-02-10 13:50:20|3704.1|3698.1|3704.9|3698.9|3705.1|3699.1|3703.6|3697.6|16
1644501030000|2022-02-10 13:50:30|3705.1|3699.1|3703.6|3697.6|3705.1|3699.1|3703.4|3697.4|8
1644501040000|2022-02-10 13:50:40|3703.9|3697.9|3703.4|3697.4|3704.1|3698.1|3703.1|3697.1|7
1644501050000|2022-02-10 13:50:50|3704.1|3698.1|3703.4|3697.4|3704.1|3698.1|3702.9|3696.9|9
1644501060000|2022-02-10 13:51:00|3704.4|3698.4|3705.1|3699.1|3705.1|3699.1|3703.4|3697.4|15
1644501070000|2022-02-10 13:51:10|3706.4|3700.4|3705.1|3699.1|3706.4|3700.4|3705.1|3699.1|9
1644501080000|2022-02-10 13:51:20|3705.4|3699.4|3707.1|3701.1|3707.6|3701.6|3705.4|3699.4|12
1644501090000|2022-02-10 13:51:30|3707.4|3701.4|3706.6|3700.6|3707.4|3701.4|3706.4|3700.4|6
1644501100000|2022-02-10 13:51:40|3706.4|3700.4|3705.9|3699.9|3706.6|3700.6|3705.4|3699.4|12
1644501110000|2022-02-10 13:51:50|3705.6|3699.6|3706.1|3700.1|3706.1|3700.1|3705.1|3699.1|12
1644501120000|2022-02-10 13:52:00|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3704.6|3698.6|7
1644501130000|2022-02-10 13:52:10|3705.6|3699.6|3706.4|3700.4|3706.9|3700.9|3705.4|3699.4|13
1644501140000|2022-02-10 13:52:20|3706.1|3700.1|3705.1|3699.1|3706.9|3700.9|3704.6|3698.6|18
1644501150000|2022-02-10 13:52:30|3705.4|3699.4|3705.6|3699.6|3706.9|3700.9|3705.1|3699.1|14
1644501160000|2022-02-10 13:52:40|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|5
1644501170000|2022-02-10 13:52:50|3705.6|3699.6|3706.1|3700.1|3706.4|3700.4|3705.6|3699.6|4
1644501180000|2022-02-10 13:53:00|3706.9|3700.9|3708.4|3702.4|3708.4|3702.4|3706.6|3700.6|12
1644501190000|2022-02-10 13:53:10|3708.1|3702.1|3707.9|3701.9|3708.1|3702.1|3707.4|3701.4|10
1644501200000|2022-02-10 13:53:20|3707.6|3701.6|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|3
1644501210000|2022-02-10 13:53:30|3707.4|3701.4|3708.6|3702.6|3708.6|3702.6|3707.1|3701.1|7
1644501220000|2022-02-10 13:53:40|3708.9|3702.9|3708.4|3702.4|3708.9|3702.9|3708.4|3702.4|7
1644501230000|2022-02-10 13:53:50|3708.6|3702.6|3708.4|3702.4|3708.6|3702.6|3708.1|3702.1|4
1644501240000|2022-02-10 13:54:00|3708.1|3702.1|3708.1|3702.1|3708.4|3702.4|3707.6|3701.6|10
1644501250000|2022-02-10 13:54:10|3707.9|3701.9|3708.4|3702.4|3708.4|3702.4|3707.9|3701.9|3
1644501260000|2022-02-10 13:54:20|3708.6|3702.6|3707.9|3701.9|3708.9|3702.9|3707.9|3701.9|7
1644501270000|2022-02-10 13:54:30|3708.1|3702.1|3708.4|3702.4|3708.6|3702.6|3708.1|3702.1|4
1644501280000|2022-02-10 13:54:40|3708.1|3702.1|3708.1|3702.1|3708.4|3702.4|3707.1|3701.1|11
1644501300000|2022-02-10 13:55:00|3708.4|3702.4|3709.9|3703.9|3710.4|3704.4|3708.4|3702.4|12
1644501310000|2022-02-10 13:55:10|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|6
1644501320000|2022-02-10 13:55:20|3709.6|3703.6|3711.4|3705.4|3711.4|3705.4|3709.6|3703.6|7
1644501340000|2022-02-10 13:55:40|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.4|3704.4|3
1644501350000|2022-02-10 13:55:50|3710.4|3704.4|3711.6|3705.6|3712.1|3706.1|3710.4|3704.4|9
1644501360000|2022-02-10 13:56:00|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|9
1644501370000|2022-02-10 13:56:10|3711.6|3705.6|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|7
1644501380000|2022-02-10 13:56:20|3711.6|3705.6|3711.9|3705.9|3711.9|3705.9|3711.6|3705.6|4
1644501390000|2022-02-10 13:56:30|3712.1|3706.1|3713.4|3707.4|3713.4|3707.4|3712.1|3706.1|6
1644501400000|2022-02-10 13:56:40|3713.1|3707.1|3711.9|3705.9|3713.1|3707.1|3711.9|3705.9|9
1644501410000|2022-02-10 13:56:50|3712.1|3706.1|3712.1|3706.1|3712.6|3706.6|3712.1|3706.1|5
1644501420000|2022-02-10 13:57:00|3712.4|3706.4|3713.6|3707.6|3713.6|3707.6|3711.4|3705.4|22
1644501430000|2022-02-10 13:57:10|3713.4|3707.4|3713.4|3707.4|3713.6|3707.6|3712.6|3706.6|10
1644501440000|2022-02-10 13:57:20|3713.6|3707.6|3714.4|3708.4|3714.4|3708.4|3713.1|3707.1|6
1644501450000|2022-02-10 13:57:30|3714.1|3708.1|3714.4|3708.4|3714.9|3708.9|3714.1|3708.1|6
1644501460000|2022-02-10 13:57:40|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1644501470000|2022-02-10 13:57:50|3715.4|3709.4|3715.1|3709.1|3715.9|3709.9|3714.9|3708.9|11
1644501480000|2022-02-10 13:58:00|3714.9|3708.9|3715.4|3709.4|3715.6|3709.6|3714.4|3708.4|10
1644501490000|2022-02-10 13:58:10|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|2
1644501500000|2022-02-10 13:58:20|3716.1|3710.1|3716.6|3710.6|3717.4|3711.4|3716.1|3710.1|9
1644501510000|2022-02-10 13:58:30|3717.1|3711.1|3715.6|3709.6|3717.1|3711.1|3715.6|3709.6|6
1644501540000|2022-02-10 13:59:00|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|4
1644501550000|2022-02-10 13:59:10|3715.4|3709.4|3717.1|3711.1|3717.1|3711.1|3715.4|3709.4|8
1644501560000|2022-02-10 13:59:20|3717.4|3711.4|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|5
1644501570000|2022-02-10 13:59:30|3717.1|3711.1|3717.4|3711.4|3717.4|3711.4|3717.1|3711.1|2
1644501580000|2022-02-10 13:59:40|3717.6|3711.6|3715.6|3709.6|3717.6|3711.6|3715.4|3709.4|12
1644501590000|2022-02-10 13:59:50|3715.4|3709.4|3716.9|3710.9|3717.9|3711.9|3715.4|3709.4|10
1644501600000|2022-02-10 14:00:00|3717.4|3711.4|3714.6|3708.6|3717.4|3711.4|3714.6|3708.6|18
1644501610000|2022-02-10 14:00:10|3714.9|3708.9|3713.4|3707.4|3714.9|3708.9|3713.1|3707.1|15
1644501620000|2022-02-10 14:00:20|3713.1|3707.1|3711.1|3705.1|3713.4|3707.4|3711.1|3705.1|20
1644501630000|2022-02-10 14:00:30|3710.9|3704.9|3710.9|3704.9|3712.4|3706.4|3710.9|3704.9|13
1644501640000|2022-02-10 14:00:40|3711.4|3705.4|3710.6|3704.6|3711.4|3705.4|3710.4|3704.4|10
1644501650000|2022-02-10 14:00:50|3710.9|3704.9|3710.4|3704.4|3710.9|3704.9|3710.4|3704.4|3
1644501660000|2022-02-10 14:01:00|3710.6|3704.6|3709.6|3703.6|3710.9|3704.9|3709.6|3703.6|15
1644501670000|2022-02-10 14:01:10|3709.9|3703.9|3708.1|3702.1|3709.9|3703.9|3706.6|3700.6|16
1644501680000|2022-02-10 14:01:20|3707.9|3701.9|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|3
1644501690000|2022-02-10 14:01:30|3707.4|3701.4|3706.9|3700.9|3707.4|3701.4|3706.4|3700.4|5
1644501700000|2022-02-10 14:01:40|3707.6|3701.6|3706.1|3700.1|3708.1|3702.1|3705.9|3699.9|15
1644501710000|2022-02-10 14:01:50|3705.9|3699.9|3705.1|3699.1|3705.9|3699.9|3704.9|3698.9|7
1644501720000|2022-02-10 14:02:00|3705.4|3699.4|3705.4|3699.4|3705.9|3699.9|3705.1|3699.1|5
1644501730000|2022-02-10 14:02:10|3705.1|3699.1|3704.1|3698.1|3705.1|3699.1|3704.1|3698.1|8
1644501740000|2022-02-10 14:02:20|3703.9|3697.9|3703.9|3697.9|3704.1|3698.1|3703.6|3697.6|9
1644501750000|2022-02-10 14:02:30|3704.1|3698.1|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|4
1644501760000|2022-02-10 14:02:40|3703.9|3697.9|3702.6|3696.6|3704.1|3698.1|3702.6|3696.6|12
1644501770000|2022-02-10 14:02:50|3702.4|3696.4|3702.1|3696.1|3702.9|3696.9|3702.1|3696.1|7
1644501780000|2022-02-10 14:03:00|3702.4|3696.4|3701.6|3695.6|3702.4|3696.4|3701.4|3695.4|6
1644501800000|2022-02-10 14:03:20|3701.4|3695.4|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|3
1644501810000|2022-02-10 14:03:30|3701.6|3695.6|3701.4|3695.4|3703.4|3697.4|3701.4|3695.4|12
1644501820000|2022-02-10 14:03:40|3701.1|3695.1|3699.9|3693.9|3701.1|3695.1|3699.9|3693.9|8
1644501830000|2022-02-10 14:03:50|3700.1|3694.1|3701.1|3695.1|3701.1|3695.1|3700.1|3694.1|9
1644501840000|2022-02-10 14:04:00|3700.9|3694.9|3701.6|3695.6|3701.6|3695.6|3700.4|3694.4|7
1644501850000|2022-02-10 14:04:10|3701.1|3695.1|3700.6|3694.6|3701.9|3695.9|3700.4|3694.4|14
1644501860000|2022-02-10 14:04:20|3700.4|3694.4|3700.4|3694.4|3700.9|3694.9|3699.9|3693.9|8
1644501870000|2022-02-10 14:04:30|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|2
1644501880000|2022-02-10 14:04:40|3700.6|3694.6|3699.9|3693.9|3700.6|3694.6|3699.4|3693.4|11
1644501890000|2022-02-10 14:04:50|3700.4|3694.4|3700.1|3694.1|3700.9|3694.9|3700.1|3694.1|9
1644501900000|2022-02-10 14:05:00|3699.9|3693.9|3700.9|3694.9|3701.1|3695.1|3699.6|3693.6|10
1644501910000|2022-02-10 14:05:10|3700.6|3694.6|3700.1|3694.1|3700.9|3694.9|3699.9|3693.9|14
1644501920000|2022-02-10 14:05:20|3700.4|3694.4|3698.4|3692.4|3700.6|3694.6|3698.1|3692.1|18
1644501930000|2022-02-10 14:05:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1644501940000|2022-02-10 14:05:40|3698.4|3692.4|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|5
1644501950000|2022-02-10 14:05:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1644501960000|2022-02-10 14:06:00|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1644501970000|2022-02-10 14:06:10|3698.6|3692.6|3697.1|3691.1|3698.6|3692.6|3697.1|3691.1|10
1644501980000|2022-02-10 14:06:20|3696.9|3690.9|3697.1|3691.1|3697.4|3691.4|3696.9|3690.9|5
1644501990000|2022-02-10 14:06:30|3697.4|3691.4|3700.9|3694.9|3700.9|3694.9|3697.4|3691.4|10
1644502000000|2022-02-10 14:06:40|3700.6|3694.6|3699.9|3693.9|3701.1|3695.1|3699.6|3693.6|11
1644502010000|2022-02-10 14:06:50|3699.6|3693.6|3699.6|3693.6|3699.9|3693.9|3699.1|3693.1|9
1644502020000|2022-02-10 14:07:00|3699.4|3693.4|3701.6|3695.6|3702.1|3696.1|3699.4|3693.4|16
1644502030000|2022-02-10 14:07:10|3701.4|3695.4|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|15
1644502040000|2022-02-10 14:07:20|3700.6|3694.6|3699.1|3693.1|3700.9|3694.9|3699.1|3693.1|6
1644502050000|2022-02-10 14:07:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1644502060000|2022-02-10 14:07:40|3698.4|3692.4|3697.6|3691.6|3698.4|3692.4|3697.4|3691.4|12
1644502070000|2022-02-10 14:07:50|3697.4|3691.4|3695.6|3689.6|3697.4|3691.4|3695.6|3689.6|6
1644502080000|2022-02-10 14:08:00|3695.4|3689.4|3694.9|3688.9|3695.4|3689.4|3694.4|3688.4|8
1644502110000|2022-02-10 14:08:30|3695.6|3689.6|3695.6|3689.6|3695.9|3689.9|3695.6|3689.6|3
1644502120000|2022-02-10 14:08:40|3695.4|3689.4|3695.6|3689.6|3695.6|3689.6|3695.4|3689.4|4
1644502130000|2022-02-10 14:08:50|3696.6|3690.6|3696.6|3690.6|3697.1|3691.1|3696.4|3690.4|8
1644502140000|2022-02-10 14:09:00|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3695.6|3689.6|6
1644502150000|2022-02-10 14:09:10|3696.1|3690.1|3696.4|3690.4|3696.9|3690.9|3695.9|3689.9|18
1644502160000|2022-02-10 14:09:20|3696.1|3690.1|3694.1|3688.1|3696.1|3690.1|3694.1|3688.1|20
1644502170000|2022-02-10 14:09:30|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3693.9|3687.9|7
1644502180000|2022-02-10 14:09:40|3694.6|3688.6|3693.9|3687.9|3694.6|3688.6|3693.9|3687.9|3
1644502190000|2022-02-10 14:09:50|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|4
1644502200000|2022-02-10 14:10:00|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|2
1644502210000|2022-02-10 14:10:10|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|2
1644502220000|2022-02-10 14:10:20|3694.6|3688.6|3693.9|3687.9|3694.6|3688.6|3693.6|3687.6|8
1644502230000|2022-02-10 14:10:30|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3693.9|3687.9|4
1644502240000|2022-02-10 14:10:40|3694.4|3688.4|3693.9|3687.9|3694.6|3688.6|3693.9|3687.9|4
1644502250000|2022-02-10 14:10:50|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1644502260000|2022-02-10 14:11:00|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|2
1644502270000|2022-02-10 14:11:10|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1644502280000|2022-02-10 14:11:20|3693.6|3687.6|3694.4|3688.4|3694.4|3688.4|3693.6|3687.6|2
1644502290000|2022-02-10 14:11:30|3694.6|3688.6|3696.4|3690.4|3696.4|3690.4|3694.4|3688.4|8
1644502300000|2022-02-10 14:11:40|3696.1|3690.1|3696.4|3690.4|3696.6|3690.6|3695.6|3689.6|6
1644502310000|2022-02-10 14:11:50|3696.1|3690.1|3696.9|3690.9|3697.1|3691.1|3696.1|3690.1|8
1644502320000|2022-02-10 14:12:00|3696.6|3690.6|3696.6|3690.6|3696.9|3690.9|3696.4|3690.4|5
1644502330000|2022-02-10 14:12:10|3696.4|3690.4|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|3
1644502340000|2022-02-10 14:12:20|3696.1|3690.1|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|2
1644502350000|2022-02-10 14:12:30|3696.6|3690.6|3696.9|3690.9|3696.9|3690.9|3696.6|3690.6|2
1644502360000|2022-02-10 14:12:40|3697.1|3691.1|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|2
1644502380000|2022-02-10 14:13:00|3697.1|3691.1|3697.6|3691.6|3697.9|3691.9|3697.1|3691.1|4
1644502390000|2022-02-10 14:13:10|3697.9|3691.9|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|6
1644502400000|2022-02-10 14:13:20|3698.9|3692.9|3699.4|3693.4|3699.6|3693.6|3698.9|3692.9|8
1644502410000|2022-02-10 14:13:30|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.4|3693.4|5
1644502420000|2022-02-10 14:13:40|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1644502430000|2022-02-10 14:13:50|3700.1|3694.1|3701.6|3695.6|3702.4|3696.4|3700.1|3694.1|9
1644502440000|2022-02-10 14:14:00|3701.9|3695.9|3702.4|3696.4|3702.9|3696.9|3701.9|3695.9|7
1644502450000|2022-02-10 14:14:10|3702.6|3696.6|3702.4|3696.4|3702.9|3696.9|3702.1|3696.1|8
1644502460000|2022-02-10 14:14:20|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1644502470000|2022-02-10 14:14:30|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|4
1644502480000|2022-02-10 14:14:40|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1644502490000|2022-02-10 14:14:50|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3701.6|3695.6|8
1644502500000|2022-02-10 14:15:00|3702.6|3696.6|3701.6|3695.6|3702.9|3696.9|3701.6|3695.6|10
1644502510000|2022-02-10 14:15:10|3701.9|3695.9|3702.1|3696.1|3702.6|3696.6|3701.9|3695.9|8
1644502520000|2022-02-10 14:15:20|3701.6|3695.6|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|7
1644502530000|2022-02-10 14:15:30|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|11
1644502550000|2022-02-10 14:15:50|3702.4|3696.4|3703.9|3697.9|3704.6|3698.6|3702.4|3696.4|13
1644502560000|2022-02-10 14:16:00|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3702.9|3696.9|9
1644502570000|2022-02-10 14:16:10|3702.9|3696.9|3702.6|3696.6|3703.1|3697.1|3702.4|3696.4|5
1644502580000|2022-02-10 14:16:20|3702.4|3696.4|3701.9|3695.9|3702.4|3696.4|3701.9|3695.9|8
1644502590000|2022-02-10 14:16:30|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1644502600000|2022-02-10 14:16:40|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|5
1644502610000|2022-02-10 14:16:50|3701.6|3695.6|3703.1|3697.1|3703.4|3697.4|3701.4|3695.4|11
1644502620000|2022-02-10 14:17:00|3702.9|3696.9|3702.9|3696.9|3703.1|3697.1|3701.4|3695.4|7
1644502630000|2022-02-10 14:17:10|3702.6|3696.6|3702.4|3696.4|3702.9|3696.9|3701.9|3695.9|8
1644502640000|2022-02-10 14:17:20|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|7
1644502650000|2022-02-10 14:17:30|3701.9|3695.9|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|6
1644502660000|2022-02-10 14:17:40|3701.4|3695.4|3700.1|3694.1|3701.4|3695.4|3700.1|3694.1|5
1644502680000|2022-02-10 14:18:00|3700.4|3694.4|3702.1|3696.1|3702.9|3696.9|3700.1|3694.1|14
1644502690000|2022-02-10 14:18:10|3702.4|3696.4|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|4
1644502700000|2022-02-10 14:18:20|3703.1|3697.1|3701.9|3695.9|3703.1|3697.1|3701.9|3695.9|9
1644502710000|2022-02-10 14:18:30|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|3
1644502720000|2022-02-10 14:18:40|3700.1|3694.1|3700.9|3694.9|3701.4|3695.4|3700.1|3694.1|7
1644502730000|2022-02-10 14:18:50|3701.1|3695.1|3702.9|3696.9|3702.9|3696.9|3700.9|3694.9|6
1644502740000|2022-02-10 14:19:00|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|1
1644502750000|2022-02-10 14:19:10|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1644502760000|2022-02-10 14:19:20|3703.1|3697.1|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|3
1644502770000|2022-02-10 14:19:30|3703.9|3697.9|3702.9|3696.9|3703.9|3697.9|3702.9|3696.9|4
1644502780000|2022-02-10 14:19:40|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|5
1644502790000|2022-02-10 14:19:50|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.4|3696.4|11
1644502800000|2022-02-10 14:20:00|3702.6|3696.6|3702.9|3696.9|3702.9|3696.9|3702.4|3696.4|6
1644502810000|2022-02-10 14:20:10|3703.1|3697.1|3703.1|3697.1|3704.4|3698.4|3702.9|3696.9|10
1644502820000|2022-02-10 14:20:20|3703.4|3697.4|3703.9|3697.9|3703.9|3697.9|3703.4|3697.4|3
1644502830000|2022-02-10 14:20:30|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|1
1644502840000|2022-02-10 14:20:40|3704.4|3698.4|3702.1|3696.1|3704.4|3698.4|3701.9|3695.9|5
1644502850000|2022-02-10 14:20:50|3701.9|3695.9|3702.4|3696.4|3702.6|3696.6|3701.9|3695.9|5
1644502860000|2022-02-10 14:21:00|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644502870000|2022-02-10 14:21:10|3702.6|3696.6|3703.9|3697.9|3704.4|3698.4|3702.6|3696.6|10
1644502880000|2022-02-10 14:21:20|3703.4|3697.4|3702.6|3696.6|3703.6|3697.6|3702.4|3696.4|7
1644502890000|2022-02-10 14:21:30|3702.4|3696.4|3700.6|3694.6|3702.9|3696.9|3700.6|3694.6|11
1644502900000|2022-02-10 14:21:40|3700.9|3694.9|3701.4|3695.4|3702.1|3696.1|3700.9|3694.9|10
1644502910000|2022-02-10 14:21:50|3701.1|3695.1|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|8
1644502920000|2022-02-10 14:22:00|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1644502930000|2022-02-10 14:22:10|3700.9|3694.9|3700.6|3694.6|3700.9|3694.9|3700.4|3694.4|3
1644502940000|2022-02-10 14:22:20|3700.4|3694.4|3699.4|3693.4|3700.4|3694.4|3699.4|3693.4|3
1644502950000|2022-02-10 14:22:30|3699.6|3693.6|3700.4|3694.4|3701.4|3695.4|3699.6|3693.6|8
1644502960000|2022-02-10 14:22:40|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|10
1644502970000|2022-02-10 14:22:50|3700.1|3694.1|3699.6|3693.6|3700.4|3694.4|3699.6|3693.6|8
1644502980000|2022-02-10 14:23:00|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1644502990000|2022-02-10 14:23:10|3699.6|3693.6|3699.4|3693.4|3699.6|3693.6|3699.1|3693.1|3
1644503000000|2022-02-10 14:23:20|3699.1|3693.1|3699.4|3693.4|3699.4|3693.4|3699.1|3693.1|10
1644503010000|2022-02-10 14:23:30|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.4|3692.4|13
1644503020000|2022-02-10 14:23:40|3698.6|3692.6|3698.9|3692.9|3698.9|3692.9|3698.1|3692.1|11
1644503030000|2022-02-10 14:23:50|3698.6|3692.6|3699.6|3693.6|3699.9|3693.9|3698.6|3692.6|6
1644503040000|2022-02-10 14:24:00|3699.4|3693.4|3699.6|3693.6|3700.1|3694.1|3699.4|3693.4|5
1644503050000|2022-02-10 14:24:10|3699.9|3693.9|3701.6|3695.6|3701.6|3695.6|3699.9|3693.9|5
1644503060000|2022-02-10 14:24:20|3701.4|3695.4|3701.4|3695.4|3701.6|3695.6|3700.4|3694.4|8
1644503070000|2022-02-10 14:24:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1644503080000|2022-02-10 14:24:40|3701.4|3695.4|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|3
1644503090000|2022-02-10 14:24:50|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1644503100000|2022-02-10 14:25:00|3700.9|3694.9|3702.4|3696.4|3702.6|3696.6|3700.9|3694.9|11
1644503110000|2022-02-10 14:25:10|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3701.4|3695.4|3
1644503120000|2022-02-10 14:25:20|3701.6|3695.6|3701.1|3695.1|3702.1|3696.1|3700.6|3694.6|8
1644503130000|2022-02-10 14:25:30|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|3
1644503140000|2022-02-10 14:25:40|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3699.9|3693.9|5
1644503150000|2022-02-10 14:25:50|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.4|3693.4|4
1644503160000|2022-02-10 14:26:00|3700.6|3694.6|3701.4|3695.4|3701.9|3695.9|3700.4|3694.4|7
1644503170000|2022-02-10 14:26:10|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|3
1644503180000|2022-02-10 14:26:20|3701.4|3695.4|3701.1|3695.1|3701.6|3695.6|3700.9|3694.9|6
1644503190000|2022-02-10 14:26:30|3700.9|3694.9|3701.4|3695.4|3701.6|3695.6|3700.9|3694.9|6
1644503200000|2022-02-10 14:26:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1644503220000|2022-02-10 14:27:00|3700.9|3694.9|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|3
1644503230000|2022-02-10 14:27:10|3700.6|3694.6|3700.4|3694.4|3700.9|3694.9|3700.1|3694.1|8
1644503240000|2022-02-10 14:27:20|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1644503250000|2022-02-10 14:27:30|3699.9|3693.9|3698.9|3692.9|3699.9|3693.9|3698.6|3692.6|11
1644503260000|2022-02-10 14:27:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3698.9|3692.9|3
1644503270000|2022-02-10 14:27:50|3698.9|3692.9|3697.6|3691.6|3698.9|3692.9|3697.6|3691.6|5
1644503280000|2022-02-10 14:28:00|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3696.9|3690.9|6
1644503290000|2022-02-10 14:28:10|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3696.6|3690.6|2
1644503300000|2022-02-10 14:28:20|3696.9|3690.9|3696.1|3690.1|3696.9|3690.9|3696.1|3690.1|4
1644503310000|2022-02-10 14:28:30|3695.9|3689.9|3693.9|3687.9|3695.9|3689.9|3693.9|3687.9|5
1644503320000|2022-02-10 14:28:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1644503330000|2022-02-10 14:28:50|3693.9|3687.9|3694.6|3688.6|3694.6|3688.6|3693.9|3687.9|2
1644503340000|2022-02-10 14:29:00|3694.9|3688.9|3696.4|3690.4|3696.4|3690.4|3694.6|3688.6|10
1644503350000|2022-02-10 14:29:10|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3694.9|3688.9|7
1644503360000|2022-02-10 14:29:20|3695.6|3689.6|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|4
1644503370000|2022-02-10 14:29:30|3696.1|3690.1|3696.9|3690.9|3696.9|3690.9|3696.1|3690.1|5
1644503380000|2022-02-10 14:29:40|3696.6|3690.6|3695.6|3689.6|3696.6|3690.6|3694.9|3688.9|10
1644503390000|2022-02-10 14:29:50|3695.9|3689.9|3694.9|3688.9|3695.9|3689.9|3694.6|3688.6|9
1644503400000|2022-02-10 14:30:00|3695.1|3689.1|3697.6|3691.6|3697.6|3691.6|3694.9|3688.9|13
1644503410000|2022-02-10 14:30:10|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3697.9|3691.9|3
1644503420000|2022-02-10 14:30:20|3698.4|3692.4|3696.9|3690.9|3698.4|3692.4|3696.9|3690.9|14
1644503430000|2022-02-10 14:30:30|3696.4|3690.4|3696.9|3690.9|3697.6|3691.6|3696.4|3690.4|10
1644503440000|2022-02-10 14:30:40|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3695.9|3689.9|9
1644503450000|2022-02-10 14:30:50|3695.9|3689.9|3697.4|3691.4|3697.4|3691.4|3695.9|3689.9|5
1644503460000|2022-02-10 14:31:00|3696.6|3690.6|3698.1|3692.1|3698.1|3692.1|3696.6|3690.6|9
1644503470000|2022-02-10 14:31:10|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.1|3691.1|13
1644503480000|2022-02-10 14:31:20|3697.6|3691.6|3699.1|3693.1|3699.9|3693.9|3697.6|3691.6|10
1644503490000|2022-02-10 14:31:30|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|2
1644503500000|2022-02-10 14:31:40|3699.4|3693.4|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|4
1644503510000|2022-02-10 14:31:50|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.1|3692.1|3
1644503520000|2022-02-10 14:32:00|3698.9|3692.9|3698.9|3692.9|3699.4|3693.4|3698.6|3692.6|5
1644503530000|2022-02-10 14:32:10|3699.1|3693.1|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|6
1644503540000|2022-02-10 14:32:20|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|3
1644503550000|2022-02-10 14:32:30|3699.1|3693.1|3699.4|3693.4|3699.4|3693.4|3699.1|3693.1|2
1644503560000|2022-02-10 14:32:40|3699.6|3693.6|3701.4|3695.4|3701.4|3695.4|3699.6|3693.6|12
1644503570000|2022-02-10 14:32:50|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1644503580000|2022-02-10 14:33:00|3700.4|3694.4|3701.6|3695.6|3701.9|3695.9|3700.4|3694.4|9
1644503590000|2022-02-10 14:33:10|3701.9|3695.9|3701.9|3695.9|3702.4|3696.4|3701.6|3695.6|6
1644503600000|2022-02-10 14:33:20|3702.1|3696.1|3700.4|3694.4|3702.1|3696.1|3699.9|3693.9|11
1644503610000|2022-02-10 14:33:30|3700.6|3694.6|3699.6|3693.6|3700.6|3694.6|3699.6|3693.6|9
1644503620000|2022-02-10 14:33:40|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|3
1644503630000|2022-02-10 14:33:50|3700.1|3694.1|3701.9|3695.9|3701.9|3695.9|3700.1|3694.1|4
1644503640000|2022-02-10 14:34:00|3701.6|3695.6|3700.1|3694.1|3701.9|3695.9|3700.1|3694.1|8
1644503650000|2022-02-10 14:34:10|3699.6|3693.6|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|4
1644503660000|2022-02-10 14:34:20|3700.1|3694.1|3700.6|3694.6|3700.9|3694.9|3700.1|3694.1|7
1644503670000|2022-02-10 14:34:30|3700.9|3694.9|3700.1|3694.1|3700.9|3694.9|3700.1|3694.1|7
1644503680000|2022-02-10 14:34:40|3700.9|3694.9|3700.9|3694.9|3701.4|3695.4|3700.6|3694.6|8
1644503690000|2022-02-10 14:34:50|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|5
1644503700000|2022-02-10 14:35:00|3701.4|3695.4|3702.9|3696.9|3703.4|3697.4|3701.4|3695.4|13
1644503710000|2022-02-10 14:35:10|3703.1|3697.1|3702.6|3696.6|3703.4|3697.4|3702.4|3696.4|16
1644503720000|2022-02-10 14:35:20|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.6|3696.6|2
1644503730000|2022-02-10 14:35:30|3702.9|3696.9|3706.1|3700.1|3706.1|3700.1|3702.6|3696.6|12
1644503740000|2022-02-10 14:35:40|3705.9|3699.9|3704.9|3698.9|3705.9|3699.9|3704.9|3698.9|5
1644503750000|2022-02-10 14:35:50|3705.1|3699.1|3704.9|3698.9|3705.1|3699.1|3704.9|3698.9|2
1644503760000|2022-02-10 14:36:00|3705.1|3699.1|3705.9|3699.9|3706.1|3700.1|3705.1|3699.1|5
1644503770000|2022-02-10 14:36:10|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.9|3699.9|2
1644503780000|2022-02-10 14:36:20|3706.1|3700.1|3706.4|3700.4|3706.9|3700.9|3705.9|3699.9|8
1644503790000|2022-02-10 14:36:30|3706.6|3700.6|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|9
1644503800000|2022-02-10 14:36:40|3706.4|3700.4|3706.4|3700.4|3706.9|3700.9|3706.4|3700.4|6
1644503810000|2022-02-10 14:36:50|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|2
1644503820000|2022-02-10 14:37:00|3706.6|3700.6|3707.6|3701.6|3707.9|3701.9|3706.6|3700.6|7
1644503830000|2022-02-10 14:37:10|3707.4|3701.4|3706.4|3700.4|3707.4|3701.4|3706.1|3700.1|7
1644503840000|2022-02-10 14:37:20|3706.6|3700.6|3704.6|3698.6|3706.6|3700.6|3704.6|3698.6|7
1644503850000|2022-02-10 14:37:30|3704.9|3698.9|3705.4|3699.4|3705.9|3699.9|3704.4|3698.4|12
1644503860000|2022-02-10 14:37:40|3705.6|3699.6|3706.4|3700.4|3706.4|3700.4|3705.6|3699.6|2
1644503870000|2022-02-10 14:37:50|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|6
1644503880000|2022-02-10 14:38:00|3706.6|3700.6|3706.4|3700.4|3707.1|3701.1|3706.4|3700.4|10
1644503890000|2022-02-10 14:38:10|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1644503900000|2022-02-10 14:38:20|3706.4|3700.4|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|3
1644503910000|2022-02-10 14:38:30|3706.1|3700.1|3705.4|3699.4|3706.1|3700.1|3705.4|3699.4|2
1644503920000|2022-02-10 14:38:40|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1644503940000|2022-02-10 14:39:00|3706.1|3700.1|3706.9|3700.9|3706.9|3700.9|3706.1|3700.1|3
1644503950000|2022-02-10 14:39:10|3707.1|3701.1|3708.9|3702.9|3708.9|3702.9|3707.1|3701.1|8
1644503960000|2022-02-10 14:39:20|3708.6|3702.6|3706.6|3700.6|3708.6|3702.6|3706.6|3700.6|5
1644503970000|2022-02-10 14:39:30|3706.9|3700.9|3707.6|3701.6|3707.6|3701.6|3706.9|3700.9|6
1644503980000|2022-02-10 14:39:40|3706.9|3700.9|3708.1|3702.1|3708.6|3702.6|3706.9|3700.9|11
1644503990000|2022-02-10 14:39:50|3708.9|3702.9|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|6
1644504000000|2022-02-10 14:40:00|3709.1|3703.1|3709.4|3703.4|3709.9|3703.9|3709.1|3703.1|6
1644504010000|2022-02-10 14:40:10|3709.6|3703.6|3710.6|3704.6|3710.6|3704.6|3709.1|3703.1|12
1644504020000|2022-02-10 14:40:20|3710.4|3704.4|3709.9|3703.9|3710.9|3704.9|3709.9|3703.9|7
1644504030000|2022-02-10 14:40:30|3709.6|3703.6|3710.4|3704.4|3710.9|3704.9|3709.6|3703.6|8
1644504040000|2022-02-10 14:40:40|3710.6|3704.6|3712.4|3706.4|3712.6|3706.6|3710.6|3704.6|7
1644504050000|2022-02-10 14:40:50|3712.1|3706.1|3711.1|3705.1|3712.1|3706.1|3710.9|3704.9|5
1644504060000|2022-02-10 14:41:00|3711.6|3705.6|3710.1|3704.1|3711.9|3705.9|3710.1|3704.1|7
1644504070000|2022-02-10 14:41:10|3710.4|3704.4|3709.6|3703.6|3710.6|3704.6|3709.6|3703.6|4
1644504080000|2022-02-10 14:41:20|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|3
1644504090000|2022-02-10 14:41:30|3710.1|3704.1|3711.4|3705.4|3711.4|3705.4|3710.1|3704.1|3
1644504100000|2022-02-10 14:41:40|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|5
1644504110000|2022-02-10 14:41:50|3711.1|3705.1|3711.4|3705.4|3711.9|3705.9|3711.1|3705.1|5
1644504120000|2022-02-10 14:42:00|3711.6|3705.6|3714.1|3708.1|3714.1|3708.1|3711.6|3705.6|15
1644504130000|2022-02-10 14:42:10|3713.4|3707.4|3714.1|3708.1|3714.4|3708.4|3712.9|3706.9|18
1644504140000|2022-02-10 14:42:20|3713.9|3707.9|3714.1|3708.1|3714.4|3708.4|3713.9|3707.9|3
1644504150000|2022-02-10 14:42:30|3714.4|3708.4|3714.1|3708.1|3714.6|3708.6|3712.9|3706.9|13
1644504160000|2022-02-10 14:42:40|3714.4|3708.4|3713.9|3707.9|3714.4|3708.4|3713.1|3707.1|14
1644504170000|2022-02-10 14:42:50|3713.6|3707.6|3714.4|3708.4|3715.4|3709.4|3713.6|3707.6|9
1644504180000|2022-02-10 14:43:00|3714.6|3708.6|3715.1|3709.1|3716.1|3710.1|3714.6|3708.6|9
1644504190000|2022-02-10 14:43:10|3715.4|3709.4|3714.6|3708.6|3715.6|3709.6|3714.1|3708.1|10
1644504200000|2022-02-10 14:43:20|3714.1|3708.1|3713.4|3707.4|3714.1|3708.1|3712.6|3706.6|10
1644504210000|2022-02-10 14:43:30|3712.6|3706.6|3711.6|3705.6|3712.6|3706.6|3709.6|3703.6|14
1644504220000|2022-02-10 14:43:40|3711.9|3705.9|3711.1|3705.1|3712.6|3706.6|3710.4|3704.4|16
1644504230000|2022-02-10 14:43:50|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.1|3705.1|5
1644504240000|2022-02-10 14:44:00|3711.9|3705.9|3713.4|3707.4|3713.4|3707.4|3711.6|3705.6|13
1644504250000|2022-02-10 14:44:10|3713.6|3707.6|3712.4|3706.4|3714.4|3708.4|3711.9|3705.9|15
1644504260000|2022-02-10 14:44:20|3712.6|3706.6|3712.1|3706.1|3712.9|3706.9|3711.9|3705.9|11
1644504270000|2022-02-10 14:44:30|3711.9|3705.9|3711.6|3705.6|3712.1|3706.1|3711.4|3705.4|14
1644504280000|2022-02-10 14:44:40|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|5
1644504290000|2022-02-10 14:44:50|3711.6|3705.6|3711.9|3705.9|3712.1|3706.1|3711.6|3705.6|5
1644504300000|2022-02-10 14:45:00|3712.1|3706.1|3713.6|3707.6|3713.9|3707.9|3712.1|3706.1|8
1644504310000|2022-02-10 14:45:10|3713.9|3707.9|3714.6|3708.6|3714.6|3708.6|3713.9|3707.9|4
1644504320000|2022-02-10 14:45:20|3714.9|3708.9|3712.6|3706.6|3714.9|3708.9|3712.6|3706.6|7
1644504330000|2022-02-10 14:45:30|3712.4|3706.4|3711.6|3705.6|3712.4|3706.4|3711.1|3705.1|8
1644504340000|2022-02-10 14:45:40|3711.4|3705.4|3711.1|3705.1|3711.9|3705.9|3710.9|3704.9|13
1644504350000|2022-02-10 14:45:50|3710.9|3704.9|3710.6|3704.6|3711.1|3705.1|3710.4|3704.4|11
1644504360000|2022-02-10 14:46:00|3710.9|3704.9|3712.9|3706.9|3713.1|3707.1|3710.6|3704.6|17
1644504370000|2022-02-10 14:46:10|3713.1|3707.1|3712.6|3706.6|3713.1|3707.1|3712.1|3706.1|9
1644504380000|2022-02-10 14:46:20|3712.9|3706.9|3712.6|3706.6|3712.9|3706.9|3712.6|3706.6|6
1644504390000|2022-02-10 14:46:30|3712.4|3706.4|3711.1|3705.1|3712.4|3706.4|3711.1|3705.1|7
1644504400000|2022-02-10 14:46:40|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|2
1644504410000|2022-02-10 14:46:50|3710.9|3704.9|3712.9|3706.9|3712.9|3706.9|3710.6|3704.6|8
1644504420000|2022-02-10 14:47:00|3712.4|3706.4|3713.6|3707.6|3713.9|3707.9|3712.4|3706.4|11
1644504430000|2022-02-10 14:47:10|3713.1|3707.1|3713.6|3707.6|3713.9|3707.9|3712.6|3706.6|11
1644504440000|2022-02-10 14:47:20|3713.9|3707.9|3713.1|3707.1|3714.4|3708.4|3713.1|3707.1|12
1644504450000|2022-02-10 14:47:30|3713.4|3707.4|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|12
1644504460000|2022-02-10 14:47:40|3713.9|3707.9|3715.1|3709.1|3715.1|3709.1|3713.1|3707.1|16
1644504470000|2022-02-10 14:47:50|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|3
1644504480000|2022-02-10 14:48:00|3715.9|3709.9|3714.1|3708.1|3715.9|3709.9|3714.1|3708.1|6
1644504490000|2022-02-10 14:48:10|3713.6|3707.6|3712.1|3706.1|3713.6|3707.6|3712.1|3706.1|8
1644504500000|2022-02-10 14:48:20|3711.6|3705.6|3709.9|3703.9|3711.6|3705.6|3709.9|3703.9|7
1644504510000|2022-02-10 14:48:30|3710.1|3704.1|3710.4|3704.4|3710.6|3704.6|3709.9|3703.9|14
1644504520000|2022-02-10 14:48:40|3709.6|3703.6|3709.9|3703.9|3710.4|3704.4|3709.6|3703.6|6
1644504530000|2022-02-10 14:48:50|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.4|3703.4|8
1644504540000|2022-02-10 14:49:00|3710.1|3704.1|3713.9|3707.9|3713.9|3707.9|3710.1|3704.1|19
1644504550000|2022-02-10 14:49:10|3713.6|3707.6|3715.9|3709.9|3716.1|3710.1|3713.6|3707.6|13
1644504560000|2022-02-10 14:49:20|3716.1|3710.1|3716.1|3710.1|3716.6|3710.6|3715.9|3709.9|13
1644504570000|2022-02-10 14:49:30|3716.4|3710.4|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|7
1644504580000|2022-02-10 14:49:40|3716.6|3710.6|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|5
1644504590000|2022-02-10 14:49:50|3715.4|3709.4|3715.9|3709.9|3716.1|3710.1|3715.4|3709.4|13
1644504600000|2022-02-10 14:50:00|3716.1|3710.1|3715.9|3709.9|3717.4|3711.4|3715.4|3709.4|17
1644504610000|2022-02-10 14:50:10|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|9
1644504620000|2022-02-10 14:50:20|3717.4|3711.4|3717.1|3711.1|3718.4|3712.4|3717.1|3711.1|13
1644504630000|2022-02-10 14:50:30|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|6
1644504640000|2022-02-10 14:50:40|3717.4|3711.4|3716.1|3710.1|3717.4|3711.4|3716.1|3710.1|5
1644504650000|2022-02-10 14:50:50|3716.4|3710.4|3716.4|3710.4|3716.6|3710.6|3716.1|3710.1|5
1644504660000|2022-02-10 14:51:00|3716.6|3710.6|3716.9|3710.9|3717.4|3711.4|3716.6|3710.6|15
1644504670000|2022-02-10 14:51:10|3717.1|3711.1|3716.9|3710.9|3717.6|3711.6|3716.6|3710.6|6
1644504680000|2022-02-10 14:51:20|3716.4|3710.4|3715.6|3709.6|3716.6|3710.6|3715.6|3709.6|10
1644504690000|2022-02-10 14:51:30|3714.9|3708.9|3713.1|3707.1|3714.9|3708.9|3712.9|3706.9|10
1644504700000|2022-02-10 14:51:40|3713.4|3707.4|3714.1|3708.1|3714.9|3708.9|3713.4|3707.4|7
1644504710000|2022-02-10 14:51:50|3713.9|3707.9|3713.6|3707.6|3713.9|3707.9|3713.4|3707.4|16
1644504720000|2022-02-10 14:52:00|3713.9|3707.9|3715.9|3709.9|3716.1|3710.1|3713.9|3707.9|14
1644504730000|2022-02-10 14:52:10|3716.1|3710.1|3716.6|3710.6|3716.9|3710.9|3716.1|3710.1|6
1644504740000|2022-02-10 14:52:20|3716.9|3710.9|3716.9|3710.9|3717.4|3711.4|3716.6|3710.6|6
1644504750000|2022-02-10 14:52:30|3717.1|3711.1|3717.9|3711.9|3718.1|3712.1|3716.9|3710.9|7
1644504760000|2022-02-10 14:52:40|3717.6|3711.6|3718.4|3712.4|3718.4|3712.4|3717.6|3711.6|5
1644504770000|2022-02-10 14:52:50|3717.9|3711.9|3717.9|3711.9|3718.1|3712.1|3717.9|3711.9|3
1644504780000|2022-02-10 14:53:00|3718.1|3712.1|3719.4|3713.4|3719.4|3713.4|3718.1|3712.1|9
1644504790000|2022-02-10 14:53:10|3719.6|3713.6|3719.6|3713.6|3719.9|3713.9|3719.1|3713.1|9
1644504800000|2022-02-10 14:53:20|3719.4|3713.4|3720.4|3714.4|3720.4|3714.4|3719.4|3713.4|8
1644504810000|2022-02-10 14:53:30|3720.6|3714.6|3719.1|3713.1|3720.6|3714.6|3718.9|3712.9|7
1644504820000|2022-02-10 14:53:40|3719.4|3713.4|3719.9|3713.9|3720.1|3714.1|3719.1|3713.1|10
1644504830000|2022-02-10 14:53:50|3719.6|3713.6|3720.9|3714.9|3720.9|3714.9|3719.6|3713.6|12
1644504840000|2022-02-10 14:54:00|3721.1|3715.1|3719.4|3713.4|3721.6|3715.6|3719.4|3713.4|12
1644504850000|2022-02-10 14:54:10|3719.1|3713.1|3720.4|3714.4|3720.4|3714.4|3718.9|3712.9|7
1644504860000|2022-02-10 14:54:20|3720.6|3714.6|3720.4|3714.4|3720.6|3714.6|3720.4|3714.4|2
1644504870000|2022-02-10 14:54:30|3719.4|3713.4|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|5
1644504880000|2022-02-10 14:54:40|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|5
1644504890000|2022-02-10 14:54:50|3719.6|3713.6|3719.9|3713.9|3720.1|3714.1|3719.4|3713.4|6
1644504900000|2022-02-10 14:55:00|3719.4|3713.4|3718.4|3712.4|3719.4|3713.4|3718.4|3712.4|8
1644504910000|2022-02-10 14:55:10|3717.6|3711.6|3717.1|3711.1|3718.1|3712.1|3716.9|3710.9|10
1644504920000|2022-02-10 14:55:20|3717.4|3711.4|3717.1|3711.1|3718.1|3712.1|3717.1|3711.1|11
1644504930000|2022-02-10 14:55:30|3716.9|3710.9|3717.1|3711.1|3717.6|3711.6|3716.9|3710.9|10
1644504940000|2022-02-10 14:55:40|3717.6|3711.6|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|5
1644504950000|2022-02-10 14:55:50|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.1|3711.1|4
1644504960000|2022-02-10 14:56:00|3717.1|3711.1|3717.6|3711.6|3717.9|3711.9|3717.1|3711.1|6
1644504970000|2022-02-10 14:56:10|3717.9|3711.9|3719.4|3713.4|3719.4|3713.4|3717.9|3711.9|4
1644504980000|2022-02-10 14:56:20|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.4|3712.4|13
1644504990000|2022-02-10 14:56:30|3718.4|3712.4|3718.6|3712.6|3718.6|3712.6|3718.4|3712.4|2
1644505000000|2022-02-10 14:56:40|3718.9|3712.9|3717.6|3711.6|3718.9|3712.9|3717.6|3711.6|6
1644505010000|2022-02-10 14:56:50|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|3
1644505020000|2022-02-10 14:57:00|3717.6|3711.6|3718.1|3712.1|3718.4|3712.4|3717.4|3711.4|6
1644505030000|2022-02-10 14:57:10|3718.4|3712.4|3717.1|3711.1|3718.4|3712.4|3717.1|3711.1|6
1644505040000|2022-02-10 14:57:20|3716.9|3710.9|3716.4|3710.4|3717.1|3711.1|3716.4|3710.4|4
1644505050000|2022-02-10 14:57:30|3715.9|3709.9|3715.6|3709.6|3716.4|3710.4|3715.4|3709.4|9
1644505060000|2022-02-10 14:57:40|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.6|3709.6|8
1644505070000|2022-02-10 14:57:50|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3714.9|3708.9|3
1644505080000|2022-02-10 14:58:00|3714.6|3708.6|3715.4|3709.4|3715.4|3709.4|3714.6|3708.6|3
1644505090000|2022-02-10 14:58:10|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|4
1644505100000|2022-02-10 14:58:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|3
1644505110000|2022-02-10 14:58:30|3715.6|3709.6|3715.4|3709.4|3715.6|3709.6|3714.9|3708.9|10
1644505120000|2022-02-10 14:58:40|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|3
1644505140000|2022-02-10 14:59:00|3714.4|3708.4|3715.6|3709.6|3715.6|3709.6|3714.4|3708.4|11
1644505150000|2022-02-10 14:59:10|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.1|3709.1|6
1644505160000|2022-02-10 14:59:20|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3714.9|3708.9|5
1644505170000|2022-02-10 14:59:30|3716.4|3710.4|3717.1|3711.1|3717.1|3711.1|3716.4|3710.4|7
1644505180000|2022-02-10 14:59:40|3716.9|3710.9|3717.6|3711.6|3717.6|3711.6|3716.9|3710.9|4
1644505190000|2022-02-10 14:59:50|3717.4|3711.4|3716.4|3710.4|3717.4|3711.4|3716.4|3710.4|6
1644505200000|2022-02-10 15:00:00|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.1|3710.1|4
1644505210000|2022-02-10 15:00:10|3715.9|3709.9|3715.6|3709.6|3716.1|3710.1|3715.6|3709.6|4
1644505220000|2022-02-10 15:00:20|3715.4|3709.4|3715.1|3709.1|3715.4|3709.4|3714.1|3708.1|11
1644505230000|2022-02-10 15:00:30|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|7
1644505240000|2022-02-10 15:00:40|3716.9|3710.9|3717.1|3711.1|3717.4|3711.4|3716.6|3710.6|7
1644505250000|2022-02-10 15:00:50|3716.9|3710.9|3717.1|3711.1|3717.6|3711.6|3716.9|3710.9|8
1644505260000|2022-02-10 15:01:00|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3715.4|3709.4|8
1644505270000|2022-02-10 15:01:10|3717.1|3711.1|3717.6|3711.6|3717.6|3711.6|3716.9|3710.9|6
1644505280000|2022-02-10 15:01:20|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|7
1644505290000|2022-02-10 15:01:30|3717.4|3711.4|3718.4|3712.4|3718.6|3712.6|3717.4|3711.4|8
1644505300000|2022-02-10 15:01:40|3718.6|3712.6|3719.1|3713.1|3719.1|3713.1|3718.6|3712.6|3
1644505320000|2022-02-10 15:02:00|3718.9|3712.9|3717.9|3711.9|3718.9|3712.9|3717.6|3711.6|6
1644505330000|2022-02-10 15:02:10|3718.1|3712.1|3718.1|3712.1|3718.4|3712.4|3718.1|3712.1|3
1644505340000|2022-02-10 15:02:20|3718.4|3712.4|3718.1|3712.1|3719.9|3713.9|3718.1|3712.1|10
1644505350000|2022-02-10 15:02:30|3718.4|3712.4|3719.9|3713.9|3719.9|3713.9|3718.1|3712.1|8
1644505360000|2022-02-10 15:02:40|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|9
1644505370000|2022-02-10 15:02:50|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|4
1644505380000|2022-02-10 15:03:00|3718.9|3712.9|3717.9|3711.9|3719.1|3713.1|3717.9|3711.9|15
1644505390000|2022-02-10 15:03:10|3718.9|3712.9|3718.6|3712.6|3718.9|3712.9|3718.1|3712.1|13
1644505400000|2022-02-10 15:03:20|3718.9|3712.9|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|3
1644505410000|2022-02-10 15:03:30|3717.9|3711.9|3716.6|3710.6|3717.9|3711.9|3715.9|3709.9|16
1644505420000|2022-02-10 15:03:40|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1644505430000|2022-02-10 15:03:50|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1644505440000|2022-02-10 15:04:00|3716.6|3710.6|3717.4|3711.4|3717.6|3711.6|3716.6|3710.6|6
1644505450000|2022-02-10 15:04:10|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3716.6|3710.6|11
1644505460000|2022-02-10 15:04:20|3717.4|3711.4|3717.1|3711.1|3717.4|3711.4|3717.1|3711.1|2
1644505470000|2022-02-10 15:04:30|3717.4|3711.4|3717.4|3711.4|3717.6|3711.6|3717.1|3711.1|5
1644505480000|2022-02-10 15:04:40|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1644505490000|2022-02-10 15:04:50|3717.4|3711.4|3717.6|3711.6|3717.6|3711.6|3717.4|3711.4|2
1644505500000|2022-02-10 15:05:00|3717.4|3711.4|3716.4|3710.4|3717.4|3711.4|3716.4|3710.4|8
1644505520000|2022-02-10 15:05:20|3716.6|3710.6|3716.9|3710.9|3717.4|3711.4|3716.6|3710.6|6
1644505530000|2022-02-10 15:05:30|3717.1|3711.1|3716.9|3710.9|3717.1|3711.1|3716.9|3710.9|4
1644505540000|2022-02-10 15:05:40|3717.1|3711.1|3716.9|3710.9|3717.1|3711.1|3716.9|3710.9|2
1644505550000|2022-02-10 15:05:50|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1644505560000|2022-02-10 15:06:00|3717.4|3711.4|3719.1|3713.1|3719.1|3713.1|3717.1|3711.1|12
1644505570000|2022-02-10 15:06:10|3719.4|3713.4|3719.4|3713.4|3720.1|3714.1|3718.6|3712.6|11
1644505580000|2022-02-10 15:06:20|3719.6|3713.6|3718.9|3712.9|3719.6|3713.6|3718.9|3712.9|7
1644505590000|2022-02-10 15:06:30|3719.1|3713.1|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|8
1644505600000|2022-02-10 15:06:40|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.4|3712.4|10
1644505610000|2022-02-10 15:06:50|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3718.6|3712.6|18
1644505620000|2022-02-10 15:07:00|3718.9|3712.9|3719.9|3713.9|3719.9|3713.9|3718.4|3712.4|16
1644505630000|2022-02-10 15:07:10|3720.1|3714.1|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|9
1644505640000|2022-02-10 15:07:20|3718.9|3712.9|3718.9|3712.9|3719.6|3713.6|3718.9|3712.9|5
1644505650000|2022-02-10 15:07:30|3719.1|3713.1|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|14
1644505660000|2022-02-10 15:07:40|3718.9|3712.9|3718.9|3712.9|3719.1|3713.1|3718.9|3712.9|7
1644505670000|2022-02-10 15:07:50|3719.1|3713.1|3718.9|3712.9|3719.1|3713.1|3718.4|3712.4|6
1644505680000|2022-02-10 15:08:00|3719.4|3713.4|3720.4|3714.4|3720.6|3714.6|3719.4|3713.4|9
1644505690000|2022-02-10 15:08:10|3721.4|3715.4|3723.4|3717.4|3723.9|3717.9|3721.4|3715.4|9
1644505700000|2022-02-10 15:08:20|3723.6|3717.6|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|2
1644505710000|2022-02-10 15:08:30|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1644505720000|2022-02-10 15:08:40|3724.4|3718.4|3723.9|3717.9|3724.9|3718.9|3723.9|3717.9|9
1644505730000|2022-02-10 15:08:50|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|10
1644505740000|2022-02-10 15:09:00|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1644505750000|2022-02-10 15:09:10|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1644505760000|2022-02-10 15:09:20|3722.9|3716.9|3722.9|3716.9|3723.1|3717.1|3722.9|3716.9|3
1644505770000|2022-02-10 15:09:30|3722.4|3716.4|3722.1|3716.1|3722.6|3716.6|3722.1|3716.1|3
1644505780000|2022-02-10 15:09:40|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1644505790000|2022-02-10 15:09:50|3722.1|3716.1|3722.1|3716.1|3722.9|3716.9|3722.1|3716.1|10
1644505800000|2022-02-10 15:10:00|3721.4|3715.4|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|5
1644505810000|2022-02-10 15:10:10|3722.1|3716.1|3722.4|3716.4|3722.6|3716.6|3722.1|3716.1|7
1644505820000|2022-02-10 15:10:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|3
1644505830000|2022-02-10 15:10:30|3722.4|3716.4|3723.1|3717.1|3723.1|3717.1|3722.4|3716.4|3
1644505840000|2022-02-10 15:10:40|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|8
1644505850000|2022-02-10 15:10:50|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|8
1644505860000|2022-02-10 15:11:00|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|5
1644505880000|2022-02-10 15:11:20|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3724.1|3718.1|11
1644505890000|2022-02-10 15:11:30|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3723.9|3717.9|13
1644505900000|2022-02-10 15:11:40|3724.1|3718.1|3724.4|3718.4|3724.9|3718.9|3723.9|3717.9|11
1644505910000|2022-02-10 15:11:50|3724.1|3718.1|3724.6|3718.6|3725.1|3719.1|3724.1|3718.1|12
1644505920000|2022-02-10 15:12:00|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|4
1644505930000|2022-02-10 15:12:10|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|2
1644505950000|2022-02-10 15:12:30|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|9
1644505960000|2022-02-10 15:12:40|3724.4|3718.4|3725.4|3719.4|3725.4|3719.4|3724.4|3718.4|13
1644505970000|2022-02-10 15:12:50|3725.6|3719.6|3724.6|3718.6|3725.6|3719.6|3724.4|3718.4|6
1644505990000|2022-02-10 15:13:10|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724.1|3718.1|4
1644506000000|2022-02-10 15:13:20|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3724.4|3718.4|7
1644506010000|2022-02-10 15:13:30|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|5
1644506020000|2022-02-10 15:13:40|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|11
1644506030000|2022-02-10 15:13:50|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|7
1644506040000|2022-02-10 15:14:00|3724.9|3718.9|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|9
1644506050000|2022-02-10 15:14:10|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|18
1644506060000|2022-02-10 15:14:20|3724.6|3718.6|3724.1|3718.1|3724.9|3718.9|3724.1|3718.1|12
1644506070000|2022-02-10 15:14:30|3724.4|3718.4|3725.9|3719.9|3725.9|3719.9|3724.1|3718.1|9
1644506090000|2022-02-10 15:14:50|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|2
1644506100000|2022-02-10 15:15:00|3727.1|3721.1|3725.6|3719.6|3727.1|3721.1|3725.6|3719.6|18
1644506110000|2022-02-10 15:15:10|3725.9|3719.9|3725.9|3719.9|3726.1|3720.1|3725.9|3719.9|7
1644506120000|2022-02-10 15:15:20|3726.1|3720.1|3725.9|3719.9|3726.1|3720.1|3725.9|3719.9|6
1644506130000|2022-02-10 15:15:30|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1644506140000|2022-02-10 15:15:40|3725.9|3719.9|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|4
1644506150000|2022-02-10 15:15:50|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.4|3719.4|9
1644506160000|2022-02-10 15:16:00|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1644506170000|2022-02-10 15:16:10|3724.4|3718.4|3725.4|3719.4|3725.9|3719.9|3724.4|3718.4|6
1644506180000|2022-02-10 15:16:20|3725.1|3719.1|3725.4|3719.4|3725.9|3719.9|3724.9|3718.9|7
1644506190000|2022-02-10 15:16:30|3725.6|3719.6|3725.6|3719.6|3725.9|3719.9|3725.4|3719.4|7
1644506200000|2022-02-10 15:16:40|3725.4|3719.4|3725.6|3719.6|3725.9|3719.9|3725.4|3719.4|4
1644506210000|2022-02-10 15:16:50|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|7
1644506220000|2022-02-10 15:17:00|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|12
1644506230000|2022-02-10 15:17:10|3725.1|3719.1|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|3
1644506240000|2022-02-10 15:17:20|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|5
1644506250000|2022-02-10 15:17:30|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|4
1644506260000|2022-02-10 15:17:40|3725.1|3719.1|3725.9|3719.9|3725.9|3719.9|3725.1|3719.1|14
1644506270000|2022-02-10 15:17:50|3725.4|3719.4|3725.1|3719.1|3725.4|3719.4|3725.1|3719.1|4
1644506280000|2022-02-10 15:18:00|3725.4|3719.4|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|10
1644506290000|2022-02-10 15:18:10|3725.1|3719.1|3725.4|3719.4|3725.9|3719.9|3725.1|3719.1|14
1644506300000|2022-02-10 15:18:20|3725.6|3719.6|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|7
1644506310000|2022-02-10 15:18:30|3725.6|3719.6|3725.6|3719.6|3725.9|3719.9|3725.4|3719.4|9
1644506320000|2022-02-10 15:18:40|3725.4|3719.4|3725.6|3719.6|3725.9|3719.9|3725.4|3719.4|6
1644506330000|2022-02-10 15:18:50|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.4|3719.4|4
1644506340000|2022-02-10 15:19:00|3725.9|3719.9|3725.4|3719.4|3725.9|3719.9|3725.1|3719.1|9
1644506350000|2022-02-10 15:19:10|3725.1|3719.1|3725.9|3719.9|3726.1|3720.1|3725.1|3719.1|7
1644506370000|2022-02-10 15:19:30|3725.1|3719.1|3725.9|3719.9|3725.9|3719.9|3725.1|3719.1|2
1644506380000|2022-02-10 15:19:40|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.4|3719.4|2
1644506390000|2022-02-10 15:19:50|3725.1|3719.1|3725.9|3719.9|3725.9|3719.9|3725.1|3719.1|3
1644506410000|2022-02-10 15:20:10|3726.1|3720.1|3727.4|3721.4|3727.4|3721.4|3726.1|3720.1|8
1644506420000|2022-02-10 15:20:20|3727.1|3721.1|3728.1|3722.1|3728.1|3722.1|3727.1|3721.1|8
1644506430000|2022-02-10 15:20:30|3727.4|3721.4|3727.9|3721.9|3727.9|3721.9|3727.4|3721.4|5
1644506440000|2022-02-10 15:20:40|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|11
1644506450000|2022-02-10 15:20:50|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|5
1644506460000|2022-02-10 15:21:00|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.4|3721.4|6
1644506470000|2022-02-10 15:21:10|3727.6|3721.6|3727.6|3721.6|3727.9|3721.9|3727.4|3721.4|9
1644506480000|2022-02-10 15:21:20|3727.9|3721.9|3727.9|3721.9|3728.4|3722.4|3727.4|3721.4|9
1644506490000|2022-02-10 15:21:30|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|4
1644506500000|2022-02-10 15:21:40|3727.4|3721.4|3728.1|3722.1|3728.1|3722.1|3727.1|3721.1|5
1644506510000|2022-02-10 15:21:50|3727.9|3721.9|3727.9|3721.9|3728.4|3722.4|3727.9|3721.9|5
1644506530000|2022-02-10 15:22:10|3727.6|3721.6|3727.4|3721.4|3727.9|3721.9|3727.4|3721.4|6
1644506540000|2022-02-10 15:22:20|3727.1|3721.1|3727.1|3721.1|3727.4|3721.4|3727.1|3721.1|3
1644506550000|2022-02-10 15:22:30|3727.4|3721.4|3727.4|3721.4|3727.6|3721.6|3727.1|3721.1|5
1644506560000|2022-02-10 15:22:40|3727.1|3721.1|3726.9|3720.9|3727.4|3721.4|3726.6|3720.6|10
1644506570000|2022-02-10 15:22:50|3727.1|3721.1|3727.6|3721.6|3727.9|3721.9|3727.1|3721.1|4
1644506580000|2022-02-10 15:23:00|3727.9|3721.9|3728.4|3722.4|3728.6|3722.6|3727.9|3721.9|5
1644506590000|2022-02-10 15:23:10|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.4|3722.4|3
1644506600000|2022-02-10 15:23:20|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1644506620000|2022-02-10 15:23:40|3728.6|3722.6|3728.9|3722.9|3729.1|3723.1|3728.6|3722.6|6
1644506630000|2022-02-10 15:23:50|3727.9|3721.9|3728.1|3722.1|3728.4|3722.4|3727.6|3721.6|5
1644506640000|2022-02-10 15:24:00|3728.4|3722.4|3726.4|3720.4|3728.4|3722.4|3726.4|3720.4|4
1644506650000|2022-02-10 15:24:10|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|5
1644506660000|2022-02-10 15:24:20|3725.9|3719.9|3726.1|3720.1|3726.1|3720.1|3725.9|3719.9|4
1644506670000|2022-02-10 15:24:30|3726.4|3720.4|3725.9|3719.9|3726.4|3720.4|3725.9|3719.9|2
1644506680000|2022-02-10 15:24:40|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|3
1644506690000|2022-02-10 15:24:50|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1644506700000|2022-02-10 15:25:00|3725.9|3719.9|3726.1|3720.1|3726.4|3720.4|3725.9|3719.9|6
1644506730000|2022-02-10 15:25:30|3726.4|3720.4|3727.1|3721.1|3727.1|3721.1|3726.4|3720.4|3
1644506740000|2022-02-10 15:25:40|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.4|3720.4|3
1644506750000|2022-02-10 15:25:50|3726.4|3720.4|3726.4|3720.4|3726.9|3720.9|3726.4|3720.4|4
1644506770000|2022-02-10 15:26:10|3726.1|3720.1|3726.4|3720.4|3726.6|3720.6|3725.6|3719.6|6
1644506780000|2022-02-10 15:26:20|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|2
1644506800000|2022-02-10 15:26:40|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|2
1644506820000|2022-02-10 15:27:00|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|4
1644506830000|2022-02-10 15:27:10|3726.6|3720.6|3726.6|3720.6|3726.9|3720.9|3726.1|3720.1|4
1644506840000|2022-02-10 15:27:20|3726.9|3720.9|3726.9|3720.9|3727.1|3721.1|3726.6|3720.6|6
1644506850000|2022-02-10 15:27:30|3726.6|3720.6|3726.6|3720.6|3726.9|3720.9|3726.4|3720.4|5
1644506860000|2022-02-10 15:27:40|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|4
1644506870000|2022-02-10 15:27:50|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1644506880000|2022-02-10 15:28:00|3726.6|3720.6|3725.6|3719.6|3726.6|3720.6|3725.4|3719.4|5
1644506890000|2022-02-10 15:28:10|3725.9|3719.9|3723.6|3717.6|3725.9|3719.9|3723.6|3717.6|4
1644506910000|2022-02-10 15:28:30|3723.9|3717.9|3725.1|3719.1|3725.1|3719.1|3723.9|3717.9|9
1644506920000|2022-02-10 15:28:40|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.1|3718.1|4
1644506930000|2022-02-10 15:28:50|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|2
1644506940000|2022-02-10 15:29:00|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|7
1644506960000|2022-02-10 15:29:20|3724.9|3718.9|3725.9|3719.9|3726.1|3720.1|3724.9|3718.9|5
1644506970000|2022-02-10 15:29:30|3726.4|3720.4|3726.6|3720.6|3726.9|3720.9|3726.1|3720.1|6
1644506980000|2022-02-10 15:29:40|3727.1|3721.1|3728.4|3722.4|3728.6|3722.6|3727.1|3721.1|7
1644507000000|2022-02-10 15:30:00|3728.6|3722.6|3729.4|3723.4|3729.6|3723.6|3728.6|3722.6|6
1644507020000|2022-02-10 15:30:20|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1644507030000|2022-02-10 15:30:30|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3729.4|3723.4|10
1644507040000|2022-02-10 15:30:40|3731.1|3725.1|3731.1|3725.1|3731.6|3725.6|3730.9|3724.9|8
1644507050000|2022-02-10 15:30:50|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|1
1644507060000|2022-02-10 15:31:00|3731.6|3725.6|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|6
1644507070000|2022-02-10 15:31:10|3731.1|3725.1|3731.1|3725.1|3731.4|3725.4|3730.9|3724.9|5
1644507080000|2022-02-10 15:31:20|3730.9|3724.9|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|6
1644507090000|2022-02-10 15:31:30|3731.1|3725.1|3731.6|3725.6|3731.9|3725.9|3731.1|3725.1|7
1644507100000|2022-02-10 15:31:40|3731.4|3725.4|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|3
1644507110000|2022-02-10 15:31:50|3731.6|3725.6|3731.4|3725.4|3731.6|3725.6|3731.4|3725.4|2
1644507120000|2022-02-10 15:32:00|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3731.1|3725.1|2
1644507130000|2022-02-10 15:32:10|3731.1|3725.1|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|7
1644507140000|2022-02-10 15:32:20|3730.4|3724.4|3730.1|3724.1|3730.9|3724.9|3730.1|3724.1|6
1644507150000|2022-02-10 15:32:30|3730.4|3724.4|3730.9|3724.9|3731.1|3725.1|3730.4|3724.4|4
1644507160000|2022-02-10 15:32:40|3730.4|3724.4|3730.9|3724.9|3730.9|3724.9|3730.4|3724.4|2
1644507170000|2022-02-10 15:32:50|3730.6|3724.6|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|3
1644507180000|2022-02-10 15:33:00|3730.9|3724.9|3729.4|3723.4|3730.9|3724.9|3729.4|3723.4|8
1644507190000|2022-02-10 15:33:10|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|4
1644507200000|2022-02-10 15:33:20|3729.6|3723.6|3729.4|3723.4|3729.6|3723.6|3729.4|3723.4|8
1644507210000|2022-02-10 15:33:30|3729.6|3723.6|3729.4|3723.4|3729.6|3723.6|3729.4|3723.4|2
1644507220000|2022-02-10 15:33:40|3729.1|3723.1|3728.9|3722.9|3729.4|3723.4|3728.9|3722.9|4
1644507230000|2022-02-10 15:33:50|3729.1|3723.1|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|9
1644507240000|2022-02-10 15:34:00|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.6|3722.6|3
1644507250000|2022-02-10 15:34:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1644507260000|2022-02-10 15:34:20|3728.9|3722.9|3728.4|3722.4|3728.9|3722.9|3728.4|3722.4|3
1644507270000|2022-02-10 15:34:30|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|1
1644507280000|2022-02-10 15:34:40|3727.6|3721.6|3728.1|3722.1|3728.1|3722.1|3726.6|3720.6|8
1644507290000|2022-02-10 15:34:50|3727.6|3721.6|3729.1|3723.1|3729.4|3723.4|3727.6|3721.6|8
1644507300000|2022-02-10 15:35:00|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|2
1644507310000|2022-02-10 15:35:10|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.1|3723.1|8
1644507320000|2022-02-10 15:35:20|3729.9|3723.9|3729.9|3723.9|3730.1|3724.1|3729.9|3723.9|3
1644507330000|2022-02-10 15:35:30|3730.1|3724.1|3731.1|3725.1|3731.4|3725.4|3730.1|3724.1|9
1644507340000|2022-02-10 15:35:40|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.1|3725.1|5
1644507350000|2022-02-10 15:35:50|3731.4|3725.4|3730.9|3724.9|3731.4|3725.4|3730.6|3724.6|7
1644507360000|2022-02-10 15:36:00|3730.6|3724.6|3730.9|3724.9|3731.1|3725.1|3730.6|3724.6|6
1644507370000|2022-02-10 15:36:10|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.9|3724.9|4
1644507380000|2022-02-10 15:36:20|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|5
1644507390000|2022-02-10 15:36:30|3730.9|3724.9|3729.4|3723.4|3730.9|3724.9|3729.4|3723.4|8
1644507400000|2022-02-10 15:36:40|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1644507410000|2022-02-10 15:36:50|3728.4|3722.4|3728.9|3722.9|3729.1|3723.1|3728.1|3722.1|4
1644507420000|2022-02-10 15:37:00|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|3
1644507430000|2022-02-10 15:37:10|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1644507440000|2022-02-10 15:37:20|3728.9|3722.9|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|4
1644507450000|2022-02-10 15:37:30|3728.9|3722.9|3728.6|3722.6|3728.9|3722.9|3728.6|3722.6|2
1644507460000|2022-02-10 15:37:40|3728.4|3722.4|3728.9|3722.9|3729.1|3723.1|3728.1|3722.1|9
1644507470000|2022-02-10 15:37:50|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|3
1644507480000|2022-02-10 15:38:00|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|10
1644507490000|2022-02-10 15:38:10|3729.4|3723.4|3729.4|3723.4|3729.6|3723.6|3729.4|3723.4|3
1644507500000|2022-02-10 15:38:20|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|19
1644507510000|2022-02-10 15:38:30|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.9|3722.9|2
1644507520000|2022-02-10 15:38:40|3729.4|3723.4|3729.6|3723.6|3729.9|3723.9|3729.4|3723.4|7
1644507530000|2022-02-10 15:38:50|3729.9|3723.9|3730.4|3724.4|3730.4|3724.4|3729.9|3723.9|5
1644507540000|2022-02-10 15:39:00|3729.9|3723.9|3728.9|3722.9|3730.4|3724.4|3728.9|3722.9|15
1644507550000|2022-02-10 15:39:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1644507560000|2022-02-10 15:39:20|3728.9|3722.9|3729.4|3723.4|3729.6|3723.6|3728.9|3722.9|4
1644507570000|2022-02-10 15:39:30|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|1
1644507580000|2022-02-10 15:39:40|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|4
1644507590000|2022-02-10 15:39:50|3728.6|3722.6|3725.4|3719.4|3728.6|3722.6|3725.4|3719.4|10
1644507600000|2022-02-10 15:40:00|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|8
1644507610000|2022-02-10 15:40:10|3723.9|3717.9|3724.4|3718.4|3724.4|3718.4|3723.9|3717.9|3
1644507620000|2022-02-10 15:40:20|3724.1|3718.1|3724.4|3718.4|3725.1|3719.1|3724.1|3718.1|7
1644507630000|2022-02-10 15:40:30|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724.1|3718.1|3
1644507640000|2022-02-10 15:40:40|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3723.9|3717.9|7
1644507650000|2022-02-10 15:40:50|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|8
1644507670000|2022-02-10 15:41:10|3723.9|3717.9|3724.9|3718.9|3724.9|3718.9|3723.9|3717.9|4
1644507680000|2022-02-10 15:41:20|3724.6|3718.6|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|4
1644507690000|2022-02-10 15:41:30|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3724.1|3718.1|3
1644507720000|2022-02-10 15:42:00|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|3
1644507730000|2022-02-10 15:42:10|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|2
1644507750000|2022-02-10 15:42:30|3724.4|3718.4|3724.6|3718.6|3724.9|3718.9|3724.4|3718.4|3
1644507760000|2022-02-10 15:42:40|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|3
1644507770000|2022-02-10 15:42:50|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|2
1644507780000|2022-02-10 15:43:00|3723.6|3717.6|3723.9|3717.9|3723.9|3717.9|3723.6|3717.6|2
1644507790000|2022-02-10 15:43:10|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1644507800000|2022-02-10 15:43:20|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1644507810000|2022-02-10 15:43:30|3723.9|3717.9|3724.4|3718.4|3724.9|3718.9|3723.9|3717.9|8
1644507820000|2022-02-10 15:43:40|3724.1|3718.1|3724.4|3718.4|3724.9|3718.9|3724.1|3718.1|6
1644507830000|2022-02-10 15:43:50|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|3
1644507840000|2022-02-10 15:44:00|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3723.9|3717.9|8
1644507850000|2022-02-10 15:44:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1644507860000|2022-02-10 15:44:20|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.6|3717.6|8
1644507870000|2022-02-10 15:44:30|3724.1|3718.1|3726.5|3720.5|3726.5|3720.5|3723.9|3717.9|7
1644507880000|2022-02-10 15:44:40|3726.8|3720.8|3727.6|3721.6|3728.1|3722.1|3726.6|3720.6|10
1644507890000|2022-02-10 15:44:50|3727.4|3721.4|3727.4|3721.4|3727.6|3721.6|3726.9|3720.9|6
1644507900000|2022-02-10 15:45:00|3727.1|3721.1|3726.4|3720.4|3727.1|3721.1|3725.9|3719.9|11
1644507910000|2022-02-10 15:45:10|3726.1|3720.1|3725.4|3719.4|3726.1|3720.1|3725.4|3719.4|4
1644507920000|2022-02-10 15:45:20|3725.6|3719.6|3726.6|3720.6|3726.6|3720.6|3725.6|3719.6|5
1644507930000|2022-02-10 15:45:30|3725.9|3719.9|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|11
1644507940000|2022-02-10 15:45:40|3725.9|3719.9|3726.4|3720.4|3726.4|3720.4|3725.4|3719.4|11
1644507950000|2022-02-10 15:45:50|3725.9|3719.9|3725.4|3719.4|3726.1|3720.1|3725.4|3719.4|13
1644507960000|2022-02-10 15:46:00|3725.1|3719.1|3724.4|3718.4|3725.4|3719.4|3724.4|3718.4|11
1644507970000|2022-02-10 15:46:10|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3723.1|3717.1|6
1644507980000|2022-02-10 15:46:20|3724.4|3718.4|3724.9|3718.9|3725.6|3719.6|3724.4|3718.4|6
1644507990000|2022-02-10 15:46:30|3724.6|3718.6|3725.6|3719.6|3725.9|3719.9|3724.6|3718.6|12
1644508000000|2022-02-10 15:46:40|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|8
1644508010000|2022-02-10 15:46:50|3725.9|3719.9|3725.6|3719.6|3725.9|3719.9|3725.6|3719.6|2
1644508020000|2022-02-10 15:47:00|3725.4|3719.4|3726.4|3720.4|3726.6|3720.6|3725.4|3719.4|3
1644508030000|2022-02-10 15:47:10|3726.1|3720.1|3726.1|3720.1|3726.6|3720.6|3726.1|3720.1|5
1644508040000|2022-02-10 15:47:20|3726.4|3720.4|3727.1|3721.1|3727.1|3721.1|3726.1|3720.1|10
1644508050000|2022-02-10 15:47:30|3726.9|3720.9|3727.1|3721.1|3727.6|3721.6|3726.9|3720.9|8
1644508060000|2022-02-10 15:47:40|3727.4|3721.4|3726.1|3720.1|3727.6|3721.6|3726.1|3720.1|6
1644508070000|2022-02-10 15:47:50|3726.4|3720.4|3725.9|3719.9|3726.4|3720.4|3725.6|3719.6|7
1644508080000|2022-02-10 15:48:00|3725.6|3719.6|3725.1|3719.1|3725.6|3719.6|3725.1|3719.1|3
1644508090000|2022-02-10 15:48:10|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3723.9|3717.9|5
1644508100000|2022-02-10 15:48:20|3723.9|3717.9|3724.6|3718.6|3724.6|3718.6|3723.6|3717.6|4
1644508110000|2022-02-10 15:48:30|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3723.4|3717.4|11
1644508120000|2022-02-10 15:48:40|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|2
1644508130000|2022-02-10 15:48:50|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|3
1644508140000|2022-02-10 15:49:00|3724.6|3718.6|3723.9|3717.9|3724.6|3718.6|3723.6|3717.6|13
1644508150000|2022-02-10 15:49:10|3723.6|3717.6|3724.1|3718.1|3724.6|3718.6|3723.6|3717.6|12
1644508160000|2022-02-10 15:49:20|3723.9|3717.9|3724.1|3718.1|3724.4|3718.4|3723.9|3717.9|6
1644508170000|2022-02-10 15:49:30|3724.4|3718.4|3721.6|3715.6|3724.4|3718.4|3721.6|3715.6|9
1644508180000|2022-02-10 15:49:40|3721.9|3715.9|3721.4|3715.4|3722.9|3716.9|3721.4|3715.4|10
1644508190000|2022-02-10 15:49:50|3721.9|3715.9|3722.1|3716.1|3722.9|3716.9|3721.9|3715.9|5
1644508200000|2022-02-10 15:50:00|3722.4|3716.4|3722.9|3716.9|3722.9|3716.9|3721.6|3715.6|14
1644508210000|2022-02-10 15:50:10|3722.4|3716.4|3722.4|3716.4|3722.9|3716.9|3722.1|3716.1|6
1644508220000|2022-02-10 15:50:20|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|6
1644508230000|2022-02-10 15:50:30|3723.1|3717.1|3722.4|3716.4|3723.4|3717.4|3722.1|3716.1|8
1644508240000|2022-02-10 15:50:40|3722.1|3716.1|3722.9|3716.9|3722.9|3716.9|3722.1|3716.1|7
1644508250000|2022-02-10 15:50:50|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|4
1644508260000|2022-02-10 15:51:00|3721.9|3715.9|3722.4|3716.4|3722.4|3716.4|3721.1|3715.1|9
1644508270000|2022-02-10 15:51:10|3721.9|3715.9|3722.4|3716.4|3722.9|3716.9|3721.4|3715.4|8
1644508280000|2022-02-10 15:51:20|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|8
1644508290000|2022-02-10 15:51:30|3722.1|3716.1|3721.9|3715.9|3722.4|3716.4|3721.6|3715.6|6
1644508300000|2022-02-10 15:51:40|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|4
1644508310000|2022-02-10 15:51:50|3722.1|3716.1|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|5
1644508320000|2022-02-10 15:52:00|3721.4|3715.4|3716.6|3710.6|3721.4|3715.4|3716.1|3710.1|14
1644508330000|2022-02-10 15:52:10|3716.4|3710.4|3714.6|3708.6|3716.4|3710.4|3714.4|3708.4|15
1644508340000|2022-02-10 15:52:20|3714.4|3708.4|3713.9|3707.9|3715.1|3709.1|3713.4|3707.4|12
1644508350000|2022-02-10 15:52:30|3713.6|3707.6|3715.1|3709.1|3715.1|3709.1|3713.6|3707.6|9
1644508360000|2022-02-10 15:52:40|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.1|3708.1|9
1644508370000|2022-02-10 15:52:50|3714.1|3708.1|3713.4|3707.4|3714.1|3708.1|3712.9|3706.9|6
1644508380000|2022-02-10 15:53:00|3713.1|3707.1|3714.1|3708.1|3714.1|3708.1|3712.4|3706.4|17
1644508390000|2022-02-10 15:53:10|3714.4|3708.4|3713.4|3707.4|3714.4|3708.4|3713.1|3707.1|9
1644508400000|2022-02-10 15:53:20|3713.6|3707.6|3713.4|3707.4|3713.6|3707.6|3713.1|3707.1|4
1644508410000|2022-02-10 15:53:30|3713.1|3707.1|3712.9|3706.9|3713.4|3707.4|3712.6|3706.6|11
1644508420000|2022-02-10 15:53:40|3712.6|3706.6|3712.1|3706.1|3712.9|3706.9|3712.1|3706.1|4
1644508430000|2022-02-10 15:53:50|3712.4|3706.4|3713.6|3707.6|3713.9|3707.9|3712.4|3706.4|7
1644508440000|2022-02-10 15:54:00|3713.4|3707.4|3711.6|3705.6|3713.4|3707.4|3711.6|3705.6|10
1644508450000|2022-02-10 15:54:10|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3710.9|3704.9|4
1644508460000|2022-02-10 15:54:20|3710.9|3704.9|3711.6|3705.6|3712.1|3706.1|3710.1|3704.1|8
1644508470000|2022-02-10 15:54:30|3711.1|3705.1|3711.6|3705.6|3712.9|3706.9|3711.1|3705.1|16
1644508480000|2022-02-10 15:54:40|3711.9|3705.9|3712.1|3706.1|3713.4|3707.4|3711.9|3705.9|8
1644508490000|2022-02-10 15:54:50|3712.4|3706.4|3712.4|3706.4|3712.6|3706.6|3711.6|3705.6|13
1644508500000|2022-02-10 15:55:00|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.6|3705.6|4
1644508510000|2022-02-10 15:55:10|3711.6|3705.6|3709.9|3703.9|3711.6|3705.6|3709.9|3703.9|13
1644508520000|2022-02-10 15:55:20|3710.1|3704.1|3707.6|3701.6|3710.1|3704.1|3707.6|3701.6|15
1644508530000|2022-02-10 15:55:30|3705.4|3699.4|3705.4|3699.4|3705.6|3699.6|3704.9|3698.9|19
1644508540000|2022-02-10 15:55:40|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|3
1644508550000|2022-02-10 15:55:50|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|4
1644508560000|2022-02-10 15:56:00|3705.4|3699.4|3705.5|3699.5|3705.5|3699.5|3704|3698|12
1644508570000|2022-02-10 15:56:10|3705.3|3699.3|3705.4|3699.4|3705.5|3699.5|3705|3699|9
1644508580000|2022-02-10 15:56:20|3705.1|3699.1|3704.6|3698.6|3705.4|3699.4|3703.6|3697.6|12
1644508590000|2022-02-10 15:56:30|3704.9|3698.9|3707.4|3701.4|3707.4|3701.4|3704.9|3698.9|14
1644508600000|2022-02-10 15:56:40|3707.1|3701.1|3707.1|3701.1|3707.6|3701.6|3706.6|3700.6|11
1644508610000|2022-02-10 15:56:50|3706.9|3700.9|3704.4|3698.4|3707.4|3701.4|3704.4|3698.4|12
1644508620000|2022-02-10 15:57:00|3705.1|3699.1|3705.9|3699.9|3706.1|3700.1|3705.1|3699.1|6
1644508630000|2022-02-10 15:57:10|3706.1|3700.1|3705.9|3699.9|3706.9|3700.9|3705.4|3699.4|12
1644508640000|2022-02-10 15:57:20|3705.6|3699.6|3704.1|3698.1|3705.6|3699.6|3704.1|3698.1|5
1644508650000|2022-02-10 15:57:30|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|1
1644508660000|2022-02-10 15:57:40|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.1|3698.1|9
1644508670000|2022-02-10 15:57:50|3704.1|3698.1|3704.6|3698.6|3704.6|3698.6|3704.1|3698.1|7
1644508680000|2022-02-10 15:58:00|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|2
1644508690000|2022-02-10 15:58:10|3705.6|3699.6|3704.9|3698.9|3705.6|3699.6|3704.9|3698.9|11
1644508700000|2022-02-10 15:58:20|3704.6|3698.6|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|2
1644508710000|2022-02-10 15:58:30|3706.6|3700.6|3707.4|3701.4|3707.4|3701.4|3706.4|3700.4|12
1644508720000|2022-02-10 15:58:40|3707.1|3701.1|3705.9|3699.9|3707.6|3701.6|3705.9|3699.9|10
1644508730000|2022-02-10 15:58:50|3706.1|3700.1|3707.1|3701.1|3707.1|3701.1|3704.9|3698.9|8
1644508740000|2022-02-10 15:59:00|3706.6|3700.6|3706.4|3700.4|3706.9|3700.9|3705.9|3699.9|10
1644508750000|2022-02-10 15:59:10|3706.6|3700.6|3706.6|3700.6|3706.9|3700.9|3706.1|3700.1|6
1644508760000|2022-02-10 15:59:20|3706.4|3700.4|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|10
1644508770000|2022-02-10 15:59:30|3705.6|3699.6|3705.1|3699.1|3705.9|3699.9|3704.9|3698.9|10
1644508780000|2022-02-10 15:59:40|3704.9|3698.9|3705.1|3699.1|3705.4|3699.4|3704.4|3698.4|14
1644508790000|2022-02-10 15:59:50|3704.9|3698.9|3705.4|3699.4|3705.6|3699.6|3704.6|3698.6|9
1644508800000|2022-02-10 16:00:00|3705.1|3699.1|3705.4|3699.4|3705.6|3699.6|3705.1|3699.1|10
1644508810000|2022-02-10 16:00:10|3705.6|3699.6|3704.6|3698.6|3705.6|3699.6|3704.6|3698.6|7
1644508820000|2022-02-10 16:00:20|3704.4|3698.4|3704.6|3698.6|3704.9|3698.9|3704.4|3698.4|4
1644508830000|2022-02-10 16:00:30|3705.1|3699.1|3704.6|3698.6|3705.4|3699.4|3704.4|3698.4|6
1644508840000|2022-02-10 16:00:40|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|9
1644508850000|2022-02-10 16:00:50|3704.6|3698.6|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|2
1644508860000|2022-02-10 16:01:00|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|3
1644508870000|2022-02-10 16:01:10|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|4
1644508880000|2022-02-10 16:01:20|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3705.1|3699.1|4
1644508890000|2022-02-10 16:01:30|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.6|3698.6|9
1644508900000|2022-02-10 16:01:40|3704.6|3698.6|3705.4|3699.4|3705.6|3699.6|3704.6|3698.6|5
1644508910000|2022-02-10 16:01:50|3705.6|3699.6|3707.1|3701.1|3707.1|3701.1|3705.6|3699.6|4
1644508920000|2022-02-10 16:02:00|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3706.6|3700.6|8
1644508930000|2022-02-10 16:02:10|3707.9|3701.9|3707.1|3701.1|3708.1|3702.1|3706.9|3700.9|7
1644508940000|2022-02-10 16:02:20|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1644508950000|2022-02-10 16:02:30|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1644508960000|2022-02-10 16:02:40|3707.9|3701.9|3706.9|3700.9|3707.9|3701.9|3706.9|3700.9|6
1644508970000|2022-02-10 16:02:50|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3706.6|3700.6|4
1644508980000|2022-02-10 16:03:00|3706.9|3700.9|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|7
1644508990000|2022-02-10 16:03:10|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|5
1644509000000|2022-02-10 16:03:20|3706.9|3700.9|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|5
1644509010000|2022-02-10 16:03:30|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|4
1644509020000|2022-02-10 16:03:40|3707.9|3701.9|3706.6|3700.6|3708.1|3702.1|3706.6|3700.6|5
1644509030000|2022-02-10 16:03:50|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|3
1644509040000|2022-02-10 16:04:00|3706.1|3700.1|3706.1|3700.1|3706.4|3700.4|3706.1|3700.1|7
1644509050000|2022-02-10 16:04:10|3705.9|3699.9|3706.4|3700.4|3706.4|3700.4|3705.4|3699.4|11
1644509080000|2022-02-10 16:04:40|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1644509090000|2022-02-10 16:04:50|3705.9|3699.9|3706.1|3700.1|3706.1|3700.1|3705.9|3699.9|2
1644509100000|2022-02-10 16:05:00|3705.4|3699.4|3705.6|3699.6|3706.1|3700.1|3705.4|3699.4|9
1644509120000|2022-02-10 16:05:20|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|2
1644509130000|2022-02-10 16:05:30|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1644509140000|2022-02-10 16:05:40|3705.4|3699.4|3704.6|3698.6|3705.4|3699.4|3704.4|3698.4|7
1644509150000|2022-02-10 16:05:50|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|2
1644509160000|2022-02-10 16:06:00|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|6
1644509170000|2022-02-10 16:06:10|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|2
1644509190000|2022-02-10 16:06:30|3705.4|3699.4|3707.6|3701.6|3707.6|3701.6|3705.4|3699.4|5
1644509200000|2022-02-10 16:06:40|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.4|3700.4|9
1644509210000|2022-02-10 16:06:50|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|2
1644509220000|2022-02-10 16:07:00|3707.6|3701.6|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|11
1644509230000|2022-02-10 16:07:10|3707.4|3701.4|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|3
1644509240000|2022-02-10 16:07:20|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.4|3701.4|5
1644509250000|2022-02-10 16:07:30|3707.4|3701.4|3707.6|3701.6|3707.6|3701.6|3707.4|3701.4|2
1644509260000|2022-02-10 16:07:40|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.1|3701.1|6
1644509270000|2022-02-10 16:07:50|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|1
1644509280000|2022-02-10 16:08:00|3708.1|3702.1|3707.9|3701.9|3708.4|3702.4|3707.1|3701.1|8
1644509290000|2022-02-10 16:08:10|3707.6|3701.6|3707.6|3701.6|3707.9|3701.9|3707.6|3701.6|9
1644509300000|2022-02-10 16:08:20|3707.4|3701.4|3707.1|3701.1|3707.4|3701.4|3706.9|3700.9|4
1644509310000|2022-02-10 16:08:30|3707.4|3701.4|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|3
1644509320000|2022-02-10 16:08:40|3706.9|3700.9|3706.1|3700.1|3706.9|3700.9|3706.1|3700.1|5
1644509340000|2022-02-10 16:09:00|3706.4|3700.4|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|3
1644509350000|2022-02-10 16:09:10|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1644509360000|2022-02-10 16:09:20|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1644509370000|2022-02-10 16:09:30|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1644509400000|2022-02-10 16:10:00|3706.6|3700.6|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|3
1644509410000|2022-02-10 16:10:10|3706.4|3700.4|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|5
1644509420000|2022-02-10 16:10:20|3706.1|3700.1|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|10
1644509430000|2022-02-10 16:10:30|3705.4|3699.4|3705.6|3699.6|3705.9|3699.9|3705.1|3699.1|6
1644509440000|2022-02-10 16:10:40|3705.9|3699.9|3705.6|3699.6|3706.1|3700.1|3705.4|3699.4|10
1644509450000|2022-02-10 16:10:50|3706.1|3700.1|3705.9|3699.9|3706.4|3700.4|3705.6|3699.6|10
1644509460000|2022-02-10 16:11:00|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.6|3699.6|8
1644509470000|2022-02-10 16:11:10|3705.6|3699.6|3705.6|3699.6|3705.9|3699.9|3705.4|3699.4|7
1644509480000|2022-02-10 16:11:20|3705.4|3699.4|3705.6|3699.6|3705.9|3699.9|3705.1|3699.1|6
1644509490000|2022-02-10 16:11:30|3705.9|3699.9|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|14
1644509500000|2022-02-10 16:11:40|3705.4|3699.4|3704.4|3698.4|3705.4|3699.4|3704.4|3698.4|7
1644509510000|2022-02-10 16:11:50|3704.6|3698.6|3704.6|3698.6|3704.9|3698.9|3704.6|3698.6|3
1644509520000|2022-02-10 16:12:00|3704.4|3698.4|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|8
1644509530000|2022-02-10 16:12:10|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.1|3698.1|5
1644509540000|2022-02-10 16:12:20|3704.9|3698.9|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|10
1644509550000|2022-02-10 16:12:30|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3705.1|3699.1|8
1644509560000|2022-02-10 16:12:40|3705.4|3699.4|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|6
1644509570000|2022-02-10 16:12:50|3705.4|3699.4|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|4
1644509580000|2022-02-10 16:13:00|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|5
1644509590000|2022-02-10 16:13:10|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|5
1644509610000|2022-02-10 16:13:30|3705.1|3699.1|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|9
1644509620000|2022-02-10 16:13:40|3705.4|3699.4|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|8
1644509630000|2022-02-10 16:13:50|3704.9|3698.9|3704.6|3698.6|3704.9|3698.9|3704.4|3698.4|8
1644509640000|2022-02-10 16:14:00|3704.9|3698.9|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|5
1644509650000|2022-02-10 16:14:10|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|8
1644509660000|2022-02-10 16:14:20|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|2
1644509670000|2022-02-10 16:14:30|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.4|3698.4|11
1644509680000|2022-02-10 16:14:40|3704.6|3698.6|3703.6|3697.6|3704.6|3698.6|3703.4|3697.4|8
1644509690000|2022-02-10 16:14:50|3703.4|3697.4|3703.9|3697.9|3703.9|3697.9|3703.4|3697.4|7
1644509700000|2022-02-10 16:15:00|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3703.4|3697.4|15
1644509710000|2022-02-10 16:15:10|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|6
1644509720000|2022-02-10 16:15:20|3703.4|3697.4|3703.4|3697.4|3704.1|3698.1|3703.1|3697.1|11
1644509730000|2022-02-10 16:15:30|3703.6|3697.6|3704.1|3698.1|3704.1|3698.1|3703.1|3697.1|8
1644509740000|2022-02-10 16:15:40|3703.4|3697.4|3703.6|3697.6|3703.6|3697.6|3702.9|3696.9|12
1644509750000|2022-02-10 16:15:50|3703.9|3697.9|3704.1|3698.1|3704.1|3698.1|3703.9|3697.9|4
1644509760000|2022-02-10 16:16:00|3704.4|3698.4|3703.4|3697.4|3704.4|3698.4|3703.4|3697.4|13
1644509770000|2022-02-10 16:16:10|3703.6|3697.6|3704.9|3698.9|3704.9|3698.9|3703.6|3697.6|14
1644509780000|2022-02-10 16:16:20|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|5
1644509790000|2022-02-10 16:16:30|3704.4|3698.4|3705.1|3699.1|3705.4|3699.4|3704.4|3698.4|7
1644509800000|2022-02-10 16:16:40|3704.9|3698.9|3705.4|3699.4|3705.6|3699.6|3704.6|3698.6|5
1644509810000|2022-02-10 16:16:50|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|8
1644509820000|2022-02-10 16:17:00|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1644509830000|2022-02-10 16:17:10|3705.1|3699.1|3704.4|3698.4|3705.1|3699.1|3704.4|3698.4|6
1644509840000|2022-02-10 16:17:20|3704.6|3698.6|3704.9|3698.9|3705.4|3699.4|3704.6|3698.6|8
1644509850000|2022-02-10 16:17:30|3704.6|3698.6|3705.4|3699.4|3705.6|3699.6|3704.6|3698.6|6
1644509860000|2022-02-10 16:17:40|3705.1|3699.1|3705.4|3699.4|3705.6|3699.6|3705.1|3699.1|6
1644509880000|2022-02-10 16:18:00|3705.6|3699.6|3704.9|3698.9|3705.9|3699.9|3704.9|3698.9|12
1644509890000|2022-02-10 16:18:10|3705.1|3699.1|3704.6|3698.6|3705.4|3699.4|3704.6|3698.6|5
1644509900000|2022-02-10 16:18:20|3704.9|3698.9|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|5
1644509910000|2022-02-10 16:18:30|3704.6|3698.6|3705.4|3699.4|3705.4|3699.4|3704.6|3698.6|6
1644509920000|2022-02-10 16:18:40|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|3
1644509930000|2022-02-10 16:18:50|3704.9|3698.9|3705.1|3699.1|3705.4|3699.4|3704.9|3698.9|8
1644509940000|2022-02-10 16:19:00|3704.9|3698.9|3704.1|3698.1|3704.9|3698.9|3704.1|3698.1|8
1644509950000|2022-02-10 16:19:10|3704.4|3698.4|3703.9|3697.9|3704.6|3698.6|3703.9|3697.9|12
1644509960000|2022-02-10 16:19:20|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|15
1644509970000|2022-02-10 16:19:30|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|8
1644509980000|2022-02-10 16:19:40|3704.6|3698.6|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|9
1644509990000|2022-02-10 16:19:50|3704.1|3698.1|3702.1|3696.1|3704.1|3698.1|3701.6|3695.6|12
1644510000000|2022-02-10 16:20:00|3702.4|3696.4|3701.9|3695.9|3702.4|3696.4|3700.9|3694.9|19
1644510010000|2022-02-10 16:20:10|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3701.9|3695.9|8
1644510020000|2022-02-10 16:20:20|3702.1|3696.1|3702.1|3696.1|3702.4|3696.4|3701.4|3695.4|9
1644510030000|2022-02-10 16:20:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|3
1644510040000|2022-02-10 16:20:40|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|9
1644510050000|2022-02-10 16:20:50|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3701.9|3695.9|12
1644510060000|2022-02-10 16:21:00|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|6
1644510070000|2022-02-10 16:21:10|3701.9|3695.9|3699.9|3693.9|3701.9|3695.9|3699.4|3693.4|15
1644510080000|2022-02-10 16:21:20|3700.1|3694.1|3700.4|3694.4|3700.6|3694.6|3700.1|3694.1|4
1644510090000|2022-02-10 16:21:30|3700.1|3694.1|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|5
1644510100000|2022-02-10 16:21:40|3699.9|3693.9|3699.9|3693.9|3700.4|3694.4|3699.6|3693.6|6
1644510110000|2022-02-10 16:21:50|3699.6|3693.6|3699.6|3693.6|3699.9|3693.9|3699.1|3693.1|5
1644510120000|2022-02-10 16:22:00|3699.1|3693.1|3697.9|3691.9|3699.1|3693.1|3696.6|3690.6|10
1644510130000|2022-02-10 16:22:10|3698.6|3692.6|3699.4|3693.4|3699.4|3693.4|3698.6|3692.6|7
1644510140000|2022-02-10 16:22:20|3699.1|3693.1|3699.6|3693.6|3699.6|3693.6|3699.1|3693.1|3
1644510150000|2022-02-10 16:22:30|3699.9|3693.9|3699.4|3693.4|3699.9|3693.9|3699.1|3693.1|8
1644510160000|2022-02-10 16:22:40|3699.6|3693.6|3700.6|3694.6|3700.9|3694.9|3699.6|3693.6|5
1644510170000|2022-02-10 16:22:50|3701.1|3695.1|3698.9|3692.9|3701.1|3695.1|3698.9|3692.9|9
1644510180000|2022-02-10 16:23:00|3698.6|3692.6|3700.4|3694.4|3700.4|3694.4|3698.6|3692.6|8
1644510190000|2022-02-10 16:23:10|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|3
1644510200000|2022-02-10 16:23:20|3700.4|3694.4|3700.6|3694.6|3700.6|3694.6|3700.1|3694.1|10
1644510210000|2022-02-10 16:23:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|7
1644510220000|2022-02-10 16:23:40|3700.1|3694.1|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|15
1644510230000|2022-02-10 16:23:50|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3699.6|3693.6|6
1644510240000|2022-02-10 16:24:00|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3699.9|3693.9|8
1644510260000|2022-02-10 16:24:20|3699.9|3693.9|3699.9|3693.9|3700.1|3694.1|3699.6|3693.6|5
1644510270000|2022-02-10 16:24:30|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1644510280000|2022-02-10 16:24:40|3699.9|3693.9|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|3
1644510290000|2022-02-10 16:24:50|3699.6|3693.6|3701.4|3695.4|3701.4|3695.4|3699.6|3693.6|14
1644510300000|2022-02-10 16:25:00|3701.9|3695.9|3702.6|3696.6|3702.9|3696.9|3701.4|3695.4|19
1644510310000|2022-02-10 16:25:10|3702.9|3696.9|3701.6|3695.6|3702.9|3696.9|3701.6|3695.6|11
1644510320000|2022-02-10 16:25:20|3702.4|3696.4|3702.6|3696.6|3702.9|3696.9|3702.1|3696.1|12
1644510330000|2022-02-10 16:25:30|3702.1|3696.1|3702.9|3696.9|3703.4|3697.4|3701.9|3695.9|15
1644510340000|2022-02-10 16:25:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|3
1644510350000|2022-02-10 16:25:50|3702.4|3696.4|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|4
1644510360000|2022-02-10 16:26:00|3702.9|3696.9|3703.4|3697.4|3703.4|3697.4|3702.1|3696.1|10
1644510370000|2022-02-10 16:26:10|3703.6|3697.6|3703.4|3697.4|3703.6|3697.6|3703.4|3697.4|2
1644510380000|2022-02-10 16:26:20|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3702.9|3696.9|4
1644510400000|2022-02-10 16:26:40|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3702.6|3696.6|9
1644510410000|2022-02-10 16:26:50|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|8
1644510420000|2022-02-10 16:27:00|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3703.1|3697.1|11
1644510430000|2022-02-10 16:27:10|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3703.6|3697.6|4
1644510440000|2022-02-10 16:27:20|3704.6|3698.6|3705.4|3699.4|3705.4|3699.4|3704.4|3698.4|6
1644510460000|2022-02-10 16:27:40|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3704.6|3698.6|6
1644510470000|2022-02-10 16:27:50|3704.4|3698.4|3705.1|3699.1|3705.4|3699.4|3704.4|3698.4|6
1644510480000|2022-02-10 16:28:00|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|2
1644510490000|2022-02-10 16:28:10|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3704.9|3698.9|7
1644510500000|2022-02-10 16:28:20|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3704.6|3698.6|5
1644510510000|2022-02-10 16:28:30|3704.9|3698.9|3705.1|3699.1|3705.4|3699.4|3704.9|3698.9|3
1644510520000|2022-02-10 16:28:40|3705.4|3699.4|3704.6|3698.6|3705.4|3699.4|3704.6|3698.6|13
1644510530000|2022-02-10 16:28:50|3705.1|3699.1|3705.9|3699.9|3706.4|3700.4|3705.1|3699.1|15
1644510540000|2022-02-10 16:29:00|3706.1|3700.1|3705.4|3699.4|3706.6|3700.6|3705.4|3699.4|11
1644510550000|2022-02-10 16:29:10|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|19
1644510560000|2022-02-10 16:29:20|3705.4|3699.4|3704.4|3698.4|3705.4|3699.4|3704.1|3698.1|8
1644510570000|2022-02-10 16:29:30|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3703.9|3697.9|17
1644510580000|2022-02-10 16:29:40|3703.9|3697.9|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|9
1644510590000|2022-02-10 16:29:50|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3703.9|3697.9|15
1644510600000|2022-02-10 16:30:00|3703.9|3697.9|3704.6|3698.6|3704.6|3698.6|3703.9|3697.9|23
1644510610000|2022-02-10 16:30:10|3704.4|3698.4|3704.6|3698.6|3704.9|3698.9|3703.9|3697.9|15
1644510620000|2022-02-10 16:30:20|3703.9|3697.9|3703.9|3697.9|3704.6|3698.6|3703.4|3697.4|27
1644510630000|2022-02-10 16:30:30|3704.4|3698.4|3704.1|3698.1|3704.4|3698.4|3703.6|3697.6|20
1644510640000|2022-02-10 16:30:40|3704.4|3698.4|3704.4|3698.4|3704.6|3698.6|3703.9|3697.9|17
1644510650000|2022-02-10 16:30:50|3703.9|3697.9|3704.4|3698.4|3704.9|3698.9|3703.9|3697.9|21
1644510660000|2022-02-10 16:31:00|3703.9|3697.9|3704.9|3698.9|3704.9|3698.9|3703.9|3697.9|23
1644510670000|2022-02-10 16:31:10|3704.6|3698.6|3705.6|3699.6|3705.6|3699.6|3704.4|3698.4|11
1644510680000|2022-02-10 16:31:20|3705.4|3699.4|3704.4|3698.4|3705.4|3699.4|3703.9|3697.9|8
1644510690000|2022-02-10 16:31:30|3704.6|3698.6|3705.1|3699.1|3705.1|3699.1|3704.1|3698.1|7
1644510700000|2022-02-10 16:31:40|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|3
1644510710000|2022-02-10 16:31:50|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|3
1644510720000|2022-02-10 16:32:00|3704.4|3698.4|3704.4|3698.4|3704.6|3698.6|3704.1|3698.1|7
1644510730000|2022-02-10 16:32:10|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.1|3698.1|14
1644510740000|2022-02-10 16:32:20|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|4
1644510750000|2022-02-10 16:32:30|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3703.6|3697.6|7
1644510760000|2022-02-10 16:32:40|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.6|3697.6|2
1644510770000|2022-02-10 16:32:50|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|5
1644510780000|2022-02-10 16:33:00|3703.6|3697.6|3703.6|3697.6|3703.9|3697.9|3703.6|3697.6|3
1644510790000|2022-02-10 16:33:10|3703.4|3697.4|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|6
1644510800000|2022-02-10 16:33:20|3703.4|3697.4|3705.4|3699.4|3705.4|3699.4|3703.4|3697.4|9
1644510810000|2022-02-10 16:33:30|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.4|3698.4|11
1644510820000|2022-02-10 16:33:40|3704.4|3698.4|3703.6|3697.6|3704.4|3698.4|3703.6|3697.6|10
1644510830000|2022-02-10 16:33:50|3703.9|3697.9|3704.1|3698.1|3704.1|3698.1|3703.6|3697.6|3
1644510840000|2022-02-10 16:34:00|3703.9|3697.9|3703.6|3697.6|3704.6|3698.6|3703.4|3697.4|9
1644510850000|2022-02-10 16:34:10|3703.9|3697.9|3704.1|3698.1|3704.4|3698.4|3703.6|3697.6|8
1644510860000|2022-02-10 16:34:20|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1644510870000|2022-02-10 16:34:30|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|1
1644510880000|2022-02-10 16:34:40|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|4
1644510890000|2022-02-10 16:34:50|3703.9|3697.9|3703.9|3697.9|3704.1|3698.1|3703.9|3697.9|3
1644510900000|2022-02-10 16:35:00|3704.1|3698.1|3703.4|3697.4|3704.1|3698.1|3703.4|3697.4|5
1644510920000|2022-02-10 16:35:20|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|6
1644510930000|2022-02-10 16:35:30|3703.9|3697.9|3703.6|3697.6|3703.9|3697.9|3703.4|3697.4|6
1644510940000|2022-02-10 16:35:40|3703.9|3697.9|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|8
1644510950000|2022-02-10 16:35:50|3704.4|3698.4|3703.9|3697.9|3704.4|3698.4|3703.9|3697.9|9
1644510960000|2022-02-10 16:36:00|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3703.9|3697.9|9
1644510970000|2022-02-10 16:36:10|3703.9|3697.9|3703.9|3697.9|3704.4|3698.4|3703.6|3697.6|11
1644510990000|2022-02-10 16:36:30|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|3
1644511000000|2022-02-10 16:36:40|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1644511010000|2022-02-10 16:36:50|3703.9|3697.9|3703.4|3697.4|3703.9|3697.9|3703.4|3697.4|5
1644511020000|2022-02-10 16:37:00|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1644511030000|2022-02-10 16:37:10|3703.6|3697.6|3703.4|3697.4|3703.6|3697.6|3703.4|3697.4|2
1644511040000|2022-02-10 16:37:20|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|6
1644511050000|2022-02-10 16:37:30|3703.6|3697.6|3704.4|3698.4|3704.9|3698.9|3703.6|3697.6|9
1644511060000|2022-02-10 16:37:40|3704.1|3698.1|3704.4|3698.4|3704.6|3698.6|3703.9|3697.9|6
1644511070000|2022-02-10 16:37:50|3704.1|3698.1|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|5
1644511080000|2022-02-10 16:38:00|3703.9|3697.9|3706.6|3700.6|3707.4|3701.4|3703.9|3697.9|15
1644511090000|2022-02-10 16:38:10|3706.4|3700.4|3707.1|3701.1|3707.1|3701.1|3706.1|3700.1|6
1644511100000|2022-02-10 16:38:20|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3706.4|3700.4|5
1644511110000|2022-02-10 16:38:30|3706.9|3700.9|3705.6|3699.6|3706.9|3700.9|3705.6|3699.6|9
1644511120000|2022-02-10 16:38:40|3706.1|3700.1|3706.1|3700.1|3706.4|3700.4|3705.9|3699.9|7
1644511130000|2022-02-10 16:38:50|3706.4|3700.4|3706.4|3700.4|3706.9|3700.9|3706.1|3700.1|8
1644511140000|2022-02-10 16:39:00|3706.6|3700.6|3706.1|3700.1|3707.1|3701.1|3705.9|3699.9|11
1644511150000|2022-02-10 16:39:10|3706.4|3700.4|3706.1|3700.1|3706.4|3700.4|3705.9|3699.9|4
1644511160000|2022-02-10 16:39:20|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|1
1644511170000|2022-02-10 16:39:30|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.6|3699.6|6
1644511180000|2022-02-10 16:39:40|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|4
1644511190000|2022-02-10 16:39:50|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|4
1644511200000|2022-02-10 16:40:00|3706.1|3700.1|3706.9|3700.9|3706.9|3700.9|3705.9|3699.9|5
1644511210000|2022-02-10 16:40:10|3706.4|3700.4|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|4
1644511220000|2022-02-10 16:40:20|3706.4|3700.4|3706.1|3700.1|3706.4|3700.4|3706.1|3700.1|2
1644511230000|2022-02-10 16:40:30|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|9
1644511240000|2022-02-10 16:40:40|3706.1|3700.1|3706.1|3700.1|3706.4|3700.4|3706.1|3700.1|7
1644511250000|2022-02-10 16:40:50|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1644511260000|2022-02-10 16:41:00|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3705.9|3699.9|7
1644511270000|2022-02-10 16:41:10|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1644511280000|2022-02-10 16:41:20|3706.4|3700.4|3705.6|3699.6|3706.4|3700.4|3705.6|3699.6|5
1644511290000|2022-02-10 16:41:30|3705.9|3699.9|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|11
1644511300000|2022-02-10 16:41:40|3706.1|3700.1|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|10
1644511310000|2022-02-10 16:41:50|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|8
1644511320000|2022-02-10 16:42:00|3705.6|3699.6|3705.9|3699.9|3706.1|3700.1|3705.6|3699.6|3
1644511330000|2022-02-10 16:42:10|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|4
1644511340000|2022-02-10 16:42:20|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|3
1644511350000|2022-02-10 16:42:30|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1644511360000|2022-02-10 16:42:40|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|2
1644511380000|2022-02-10 16:43:00|3705.9|3699.9|3706.6|3700.6|3706.9|3700.9|3705.9|3699.9|6
1644511390000|2022-02-10 16:43:10|3706.9|3700.9|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|2
1644511400000|2022-02-10 16:43:20|3706.9|3700.9|3707.9|3701.9|3707.9|3701.9|3706.9|3700.9|4
1644511410000|2022-02-10 16:43:30|3707.6|3701.6|3706.9|3700.9|3707.6|3701.6|3706.9|3700.9|4
1644511420000|2022-02-10 16:43:40|3705.9|3699.9|3706.6|3700.6|3706.6|3700.6|3705.9|3699.9|3
1644511440000|2022-02-10 16:44:00|3706.4|3700.4|3706.1|3700.1|3706.4|3700.4|3705.6|3699.6|10
1644511450000|2022-02-10 16:44:10|3705.9|3699.9|3706.9|3700.9|3706.9|3700.9|3705.9|3699.9|7
1644511460000|2022-02-10 16:44:20|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.1|3700.1|6
1644511470000|2022-02-10 16:44:30|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.9|3699.9|2
1644511480000|2022-02-10 16:44:40|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|4
1644511490000|2022-02-10 16:44:50|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|2
1644511510000|2022-02-10 16:45:10|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.1|3700.1|5
1644511520000|2022-02-10 16:45:20|3706.9|3700.9|3706.4|3700.4|3707.1|3701.1|3706.4|3700.4|7
1644511530000|2022-02-10 16:45:30|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|3
1644511550000|2022-02-10 16:45:50|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644511560000|2022-02-10 16:46:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1644511570000|2022-02-10 16:46:10|3707.9|3701.9|3707.1|3701.1|3707.9|3701.9|3706.9|3700.9|4
1644511580000|2022-02-10 16:46:20|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644511600000|2022-02-10 16:46:40|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1644511620000|2022-02-10 16:47:00|3706.6|3700.6|3706.4|3700.4|3707.1|3701.1|3706.4|3700.4|7
1644511630000|2022-02-10 16:47:10|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|2
1644511640000|2022-02-10 16:47:20|3707.4|3701.4|3707.1|3701.1|3707.4|3701.4|3706.9|3700.9|10
1644511650000|2022-02-10 16:47:30|3707.4|3701.4|3706.6|3700.6|3707.4|3701.4|3706.6|3700.6|5
1644511660000|2022-02-10 16:47:40|3706.9|3700.9|3706.6|3700.6|3707.1|3701.1|3706.4|3700.4|12
1644511670000|2022-02-10 16:47:50|3706.9|3700.9|3706.9|3700.9|3707.1|3701.1|3706.6|3700.6|7
1644511680000|2022-02-10 16:48:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|3
1644511690000|2022-02-10 16:48:10|3707.4|3701.4|3707.1|3701.1|3707.4|3701.4|3706.9|3700.9|6
1644511700000|2022-02-10 16:48:20|3706.9|3700.9|3708.1|3702.1|3708.1|3702.1|3706.9|3700.9|7
1644511710000|2022-02-10 16:48:30|3707.1|3701.1|3705.9|3699.9|3707.1|3701.1|3705.4|3699.4|11
1644511720000|2022-02-10 16:48:40|3705.6|3699.6|3705.9|3699.9|3706.1|3700.1|3705.6|3699.6|4
1644511730000|2022-02-10 16:48:50|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1644511740000|2022-02-10 16:49:00|3706.1|3700.1|3706.4|3700.4|3706.5|3700.5|3705.9|3699.9|9
1644511750000|2022-02-10 16:49:10|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|5
1644511760000|2022-02-10 16:49:20|3706.9|3700.9|3707.6|3701.6|3707.9|3701.9|3706.9|3700.9|5
1644511770000|2022-02-10 16:49:30|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644511780000|2022-02-10 16:49:40|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1644511820000|2022-02-10 16:50:20|3706.9|3700.9|3707.1|3701.1|3707.4|3701.4|3706.9|3700.9|4
1644511830000|2022-02-10 16:50:30|3706.9|3700.9|3705|3699|3706.9|3700.9|3705|3699|12
1644511840000|2022-02-10 16:50:40|3704.9|3698.9|3704.9|3698.9|3705.1|3699.1|3704.9|3698.9|3
1644511850000|2022-02-10 16:50:50|3705.1|3699.1|3704.4|3698.4|3705.1|3699.1|3704.4|3698.4|5
1644511860000|2022-02-10 16:51:00|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3703.9|3697.9|12
1644511870000|2022-02-10 16:51:10|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|3
1644511880000|2022-02-10 16:51:20|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3704.9|3698.9|7
1644511890000|2022-02-10 16:51:30|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1644511900000|2022-02-10 16:51:40|3706.4|3700.4|3705.6|3699.6|3706.4|3700.4|3705.4|3699.4|4
1644511910000|2022-02-10 16:51:50|3705.9|3699.9|3705.1|3699.1|3705.9|3699.9|3705.1|3699.1|5
1644511920000|2022-02-10 16:52:00|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|3
1644511930000|2022-02-10 16:52:10|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|2
1644511950000|2022-02-10 16:52:30|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|1
1644511960000|2022-02-10 16:52:40|3706.1|3700.1|3705.6|3699.6|3706.9|3700.9|3705.4|3699.4|10
1644511970000|2022-02-10 16:52:50|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.9|3699.9|3
1644511980000|2022-02-10 16:53:00|3706.6|3700.6|3706.9|3700.9|3707.1|3701.1|3706.1|3700.1|12
1644511990000|2022-02-10 16:53:10|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|3
1644512010000|2022-02-10 16:53:30|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1644512020000|2022-02-10 16:53:40|3707.1|3701.1|3707.4|3701.4|3707.6|3701.6|3707.1|3701.1|7
1644512030000|2022-02-10 16:53:50|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.1|3700.1|7
1644512040000|2022-02-10 16:54:00|3705.9|3699.9|3706.6|3700.6|3706.9|3700.9|3705.9|3699.9|10
1644512060000|2022-02-10 16:54:20|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|4
1644512070000|2022-02-10 16:54:30|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.4|3700.4|9
1644512080000|2022-02-10 16:54:40|3706.9|3700.9|3706.9|3700.9|3707.1|3701.1|3706.6|3700.6|16
1644512090000|2022-02-10 16:54:50|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|6
1644512100000|2022-02-10 16:55:00|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|4
1644512110000|2022-02-10 16:55:10|3705.4|3699.4|3706.1|3700.1|3706.1|3700.1|3705.4|3699.4|2
1644512120000|2022-02-10 16:55:20|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.1|3700.1|6
1644512130000|2022-02-10 16:55:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|3
1644512140000|2022-02-10 16:55:40|3706.4|3700.4|3705.6|3699.6|3706.6|3700.6|3705.6|3699.6|6
1644512150000|2022-02-10 16:55:50|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1644512160000|2022-02-10 16:56:00|3706.4|3700.4|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|3
1644512170000|2022-02-10 16:56:10|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|1
1644512180000|2022-02-10 16:56:20|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|2
1644512210000|2022-02-10 16:56:50|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|2
1644512220000|2022-02-10 16:57:00|3705.6|3699.6|3705.1|3699.1|3705.9|3699.9|3705.1|3699.1|10
1644512230000|2022-02-10 16:57:10|3705.4|3699.4|3705.9|3699.9|3705.9|3699.9|3705.4|3699.4|5
1644512240000|2022-02-10 16:57:20|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1644512250000|2022-02-10 16:57:30|3705.4|3699.4|3707.1|3701.1|3707.4|3701.4|3705.4|3699.4|17
1644512260000|2022-02-10 16:57:40|3706.9|3700.9|3706.9|3700.9|3707.6|3701.6|3706.9|3700.9|7
1644512270000|2022-02-10 16:57:50|3707.1|3701.1|3707.4|3701.4|3707.6|3701.6|3707.1|3701.1|3
1644512280000|2022-02-10 16:58:00|3707.6|3701.6|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|7
1644512290000|2022-02-10 16:58:10|3706.9|3700.9|3707.1|3701.1|3707.4|3701.4|3706.9|3700.9|5
1644512300000|2022-02-10 16:58:20|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1644512310000|2022-02-10 16:58:30|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|2
1644512330000|2022-02-10 16:58:50|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1644512340000|2022-02-10 16:59:00|3707.4|3701.4|3707.6|3701.6|3707.6|3701.6|3707.4|3701.4|2
1644512350000|2022-02-10 16:59:10|3707.9|3701.9|3708.6|3702.6|3708.9|3702.9|3707.9|3701.9|4
1644512360000|2022-02-10 16:59:20|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1644512370000|2022-02-10 16:59:30|3707.1|3701.1|3707.4|3701.4|3707.9|3701.9|3707.1|3701.1|6
1644512390000|2022-02-10 16:59:50|3707.1|3701.1|3707.1|3701.1|3707.4|3701.4|3707.1|3701.1|3
1644512400000|2022-02-10 17:00:00|3707.6|3701.6|3707.9|3701.9|3707.9|3701.9|3707.6|3701.6|2
1644512430000|2022-02-10 17:00:30|3708.9|3702.9|3708.1|3702.1|3708.9|3702.9|3708.1|3702.1|2
1644512470000|2022-02-10 17:01:10|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|1
1644512480000|2022-02-10 17:01:20|3708.1|3702.1|3708.9|3702.9|3709.1|3703.1|3708.1|3702.1|6
1644512490000|2022-02-10 17:01:30|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|3
1644512500000|2022-02-10 17:01:40|3709.4|3703.4|3709.4|3703.4|3709.6|3703.6|3709.4|3703.4|9
1644512510000|2022-02-10 17:01:50|3709.9|3703.9|3708.9|3702.9|3709.9|3703.9|3708.9|3702.9|5
1644512590000|2022-02-10 17:03:10|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3707.6|3701.6|8
1644512600000|2022-02-10 17:03:20|3708.4|3702.4|3707.9|3701.9|3708.4|3702.4|3707.9|3701.9|5
1644512610000|2022-02-10 17:03:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1644512620000|2022-02-10 17:03:40|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|1
1644512640000|2022-02-10 17:04:00|3707.6|3701.6|3707.9|3701.9|3707.9|3701.9|3707.6|3701.6|4
1644512650000|2022-02-10 17:04:10|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1644512660000|2022-02-10 17:04:20|3706.9|3700.9|3706.4|3700.4|3706.9|3700.9|3706.4|3700.4|2
1644512670000|2022-02-10 17:04:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1644512680000|2022-02-10 17:04:40|3705.9|3699.9|3703.1|3697.1|3705.9|3699.9|3703.1|3697.1|2
1644512690000|2022-02-10 17:04:50|3703.4|3697.4|3701.6|3695.6|3704.1|3698.1|3701.4|3695.4|5
1644512710000|2022-02-10 17:05:10|3701.9|3695.9|3702.4|3696.4|3702.4|3696.4|3701.9|3695.9|2
1644512730000|2022-02-10 17:05:30|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|3
1644512740000|2022-02-10 17:05:40|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1644512750000|2022-02-10 17:05:50|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1644512760000|2022-02-10 17:06:00|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|7
1644512770000|2022-02-10 17:06:10|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1644512810000|2022-02-10 17:06:50|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1644512820000|2022-02-10 17:07:00|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|4
1644512830000|2022-02-10 17:07:10|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1644512840000|2022-02-10 17:07:20|3701.9|3695.9|3700.6|3694.6|3701.9|3695.9|3700.4|3694.4|9
1644512850000|2022-02-10 17:07:30|3700.9|3694.9|3702.1|3696.1|3702.1|3696.1|3700.9|3694.9|11
1644512860000|2022-02-10 17:07:40|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|4
1644512870000|2022-02-10 17:07:50|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|2
1644512880000|2022-02-10 17:08:00|3701.6|3695.6|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|3
1644512890000|2022-02-10 17:08:10|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|3
1644512910000|2022-02-10 17:08:30|3702.1|3696.1|3702.4|3696.4|3703.9|3697.9|3702.1|3696.1|4
1644512920000|2022-02-10 17:08:40|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|3
1644512930000|2022-02-10 17:08:50|3701.9|3695.9|3701.1|3695.1|3702.1|3696.1|3701.1|3695.1|4
1644512940000|2022-02-10 17:09:00|3700.9|3694.9|3699.6|3693.6|3701.1|3695.1|3698.9|3692.9|14
1644512950000|2022-02-10 17:09:10|3699.4|3693.4|3699.6|3693.6|3699.6|3693.6|3699.4|3693.4|4
1644512960000|2022-02-10 17:09:20|3699.9|3693.9|3700.1|3694.1|3700.1|3694.1|3699.9|3693.9|2
1644512970000|2022-02-10 17:09:30|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|3
1644512980000|2022-02-10 17:09:40|3700.6|3694.6|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|4
1644512990000|2022-02-10 17:09:50|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|4
1644513000000|2022-02-10 17:10:00|3700.6|3694.6|3701.4|3695.4|3701.6|3695.6|3700.6|3694.6|4
1644513010000|2022-02-10 17:10:10|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1644513020000|2022-02-10 17:10:20|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|4
1644513030000|2022-02-10 17:10:30|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.6|3694.6|6
1644513040000|2022-02-10 17:10:40|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|2
1644513050000|2022-02-10 17:10:50|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|4
1644513070000|2022-02-10 17:11:10|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.1|3694.1|3
1644513080000|2022-02-10 17:11:20|3700.1|3694.1|3700.6|3694.6|3700.6|3694.6|3700.1|3694.1|2
1644513120000|2022-02-10 17:12:00|3700.9|3694.9|3700.6|3694.6|3700.9|3694.9|3700.6|3694.6|2
1644513140000|2022-02-10 17:12:20|3700.9|3694.9|3700.6|3694.6|3700.9|3694.9|3700.6|3694.6|2
1644513150000|2022-02-10 17:12:30|3700.9|3694.9|3700.6|3694.6|3700.9|3694.9|3700.6|3694.6|4
1644513160000|2022-02-10 17:12:40|3700.4|3694.4|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|2
1644513200000|2022-02-10 17:13:20|3700.9|3694.9|3701.4|3695.4|3701.6|3695.6|3700.9|3694.9|6
1644513210000|2022-02-10 17:13:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1644513220000|2022-02-10 17:13:40|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1644513230000|2022-02-10 17:13:50|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|3
1644513240000|2022-02-10 17:14:00|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|8
1644513250000|2022-02-10 17:14:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|5
1644513260000|2022-02-10 17:14:20|3702.1|3696.1|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|3
1644513270000|2022-02-10 17:14:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|3
1644513280000|2022-02-10 17:14:40|3702.1|3696.1|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|3
1644513310000|2022-02-10 17:15:10|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|3
1644513320000|2022-02-10 17:15:20|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.4|3694.4|3
1644513330000|2022-02-10 17:15:30|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.1|3694.1|4
1644513350000|2022-02-10 17:15:50|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|2
1644513360000|2022-02-10 17:16:00|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|2
1644513370000|2022-02-10 17:16:10|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.1|3694.1|3
1644513380000|2022-02-10 17:16:20|3700.1|3694.1|3700.6|3694.6|3700.6|3694.6|3700.1|3694.1|3
1644513390000|2022-02-10 17:16:30|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|2
1644513420000|2022-02-10 17:17:00|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|4
1644513430000|2022-02-10 17:17:10|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|2
1644513440000|2022-02-10 17:17:20|3700.1|3694.1|3700.4|3694.4|3700.9|3694.9|3700.1|3694.1|7
1644513450000|2022-02-10 17:17:30|3700.6|3694.6|3701.1|3695.1|3701.1|3695.1|3700.4|3694.4|7
1644513460000|2022-02-10 17:17:40|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|4
1644513480000|2022-02-10 17:18:00|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|2
1644513490000|2022-02-10 17:18:10|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1644513500000|2022-02-10 17:18:20|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|4
1644513540000|2022-02-10 17:19:00|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1644513560000|2022-02-10 17:19:20|3701.4|3695.4|3702.1|3696.1|3702.1|3696.1|3701.1|3695.1|4
1644513600000|2022-02-10 17:20:00|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1644513610000|2022-02-10 17:20:10|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|6
1644513620000|2022-02-10 17:20:20|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3702.1|3696.1|4
1644513630000|2022-02-10 17:20:30|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644513640000|2022-02-10 17:20:40|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3702.1|3696.1|4
1644513650000|2022-02-10 17:20:50|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|8
1644513660000|2022-02-10 17:21:00|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.1|3696.1|8
1644513670000|2022-02-10 17:21:10|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3702.1|3696.1|4
1644513680000|2022-02-10 17:21:20|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1644513690000|2022-02-10 17:21:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|5
1644513700000|2022-02-10 17:21:40|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|3
1644513710000|2022-02-10 17:21:50|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|4
1644513720000|2022-02-10 17:22:00|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1644513730000|2022-02-10 17:22:10|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1644513740000|2022-02-10 17:22:20|3702.4|3696.4|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|2
1644513750000|2022-02-10 17:22:30|3702.4|3696.4|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|5
1644513850000|2022-02-10 17:24:10|3702.4|3696.4|3704.1|3698.1|3705.4|3699.4|3702.4|3696.4|7
1644513860000|2022-02-10 17:24:20|3703.9|3697.9|3703.1|3697.1|3703.9|3697.9|3702.6|3696.6|4
1644513880000|2022-02-10 17:24:40|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1644513890000|2022-02-10 17:24:50|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|1
1644513900000|2022-02-10 17:25:00|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1644513910000|2022-02-10 17:25:10|3703.6|3697.6|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|6
1644513920000|2022-02-10 17:25:20|3703.6|3697.6|3703.9|3697.9|3704.1|3698.1|3703.6|3697.6|4
1644513930000|2022-02-10 17:25:30|3704.1|3698.1|3703.9|3697.9|3704.1|3698.1|3703.6|3697.6|4
1644513940000|2022-02-10 17:25:40|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.4|3697.4|3
1644513950000|2022-02-10 17:25:50|3703.4|3697.4|3702.6|3696.6|3703.4|3697.4|3702.4|3696.4|5
1644513960000|2022-02-10 17:26:00|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1644513980000|2022-02-10 17:26:20|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1644513990000|2022-02-10 17:26:30|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1644514000000|2022-02-10 17:26:40|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1644514020000|2022-02-10 17:27:00|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|3
1644514030000|2022-02-10 17:27:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1644514050000|2022-02-10 17:27:30|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|8
1644514060000|2022-02-10 17:27:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|7
1644514070000|2022-02-10 17:27:50|3702.1|3696.1|3702.4|3696.4|3702.6|3696.6|3701.9|3695.9|4
1644514080000|2022-02-10 17:28:00|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644514090000|2022-02-10 17:28:10|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|10
1644514100000|2022-02-10 17:28:20|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.6|3696.6|2
1644514140000|2022-02-10 17:29:00|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.1|3696.1|7
1644514150000|2022-02-10 17:29:10|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.4|3696.4|5
1644514170000|2022-02-10 17:29:30|3702.9|3696.9|3703.4|3697.4|3703.6|3697.6|3702.9|3696.9|4
1644514180000|2022-02-10 17:29:40|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|1
1644514200000|2022-02-10 17:30:00|3703.9|3697.9|3705.9|3699.9|3705.9|3699.9|3703.9|3697.9|8
1644514210000|2022-02-10 17:30:10|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1644514220000|2022-02-10 17:30:20|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1644514230000|2022-02-10 17:30:30|3706.4|3700.4|3706.1|3700.1|3706.4|3700.4|3706.1|3700.1|2
1644514240000|2022-02-10 17:30:40|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1644514250000|2022-02-10 17:30:50|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|2
1644514270000|2022-02-10 17:31:10|3706.1|3700.1|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|2
1644514280000|2022-02-10 17:31:20|3706.1|3700.1|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|10
1644514290000|2022-02-10 17:31:30|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.4|3699.4|3
1644514310000|2022-02-10 17:31:50|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3705.1|3699.1|2
1644514320000|2022-02-10 17:32:00|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|5
1644514350000|2022-02-10 17:32:30|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3703.9|3697.9|4
1644514360000|2022-02-10 17:32:40|3703.4|3697.4|3703.6|3697.6|3703.9|3697.9|3702.9|3696.9|8
1644514390000|2022-02-10 17:33:10|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|3
1644514400000|2022-02-10 17:33:20|3703.6|3697.6|3703.9|3697.9|3703.9|3697.9|3703.6|3697.6|2
1644514410000|2022-02-10 17:33:30|3703.6|3697.6|3703.6|3697.6|3703.9|3697.9|3703.6|3697.6|7
1644514420000|2022-02-10 17:33:40|3703.4|3697.4|3703.6|3697.6|3703.6|3697.6|3703.4|3697.4|2
1644514430000|2022-02-10 17:33:50|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.4|3696.4|6
1644514440000|2022-02-10 17:34:00|3702.9|3696.9|3703.6|3697.6|3703.6|3697.6|3702.4|3696.4|12
1644514450000|2022-02-10 17:34:10|3703.4|3697.4|3703.1|3697.1|3703.9|3697.9|3702.9|3696.9|11
1644514460000|2022-02-10 17:34:20|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.6|3696.6|2
1644514480000|2022-02-10 17:34:40|3702.4|3696.4|3702.6|3696.6|3702.9|3696.9|3702.4|3696.4|10
1644514490000|2022-02-10 17:34:50|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1644514500000|2022-02-10 17:35:00|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644514510000|2022-02-10 17:35:10|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|3
1644514520000|2022-02-10 17:35:20|3702.4|3696.4|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|6
1644514530000|2022-02-10 17:35:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1644514540000|2022-02-10 17:35:40|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|4
1644514550000|2022-02-10 17:35:50|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644514560000|2022-02-10 17:36:00|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644514570000|2022-02-10 17:36:10|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|8
1644514580000|2022-02-10 17:36:20|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|3
1644514620000|2022-02-10 17:37:00|3701.9|3695.9|3701.9|3695.9|3702.6|3696.6|3701.6|3695.6|10
1644514630000|2022-02-10 17:37:10|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|5
1644514640000|2022-02-10 17:37:20|3702.4|3696.4|3703.4|3697.4|3703.4|3697.4|3702.4|3696.4|3
1644514650000|2022-02-10 17:37:30|3703.6|3697.6|3703.4|3697.4|3703.6|3697.6|3703.4|3697.4|2
1644514670000|2022-02-10 17:37:50|3703.6|3697.6|3703.4|3697.4|3703.6|3697.6|3703.4|3697.4|2
1644514690000|2022-02-10 17:38:10|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3702.9|3696.9|3
1644514700000|2022-02-10 17:38:20|3702.9|3696.9|3703.1|3697.1|3703.6|3697.6|3702.9|3696.9|13
1644514710000|2022-02-10 17:38:30|3702.9|3696.9|3702.9|3696.9|3703.4|3697.4|3702.9|3696.9|6
1644514750000|2022-02-10 17:39:10|3703.1|3697.1|3702.9|3696.9|3703.1|3697.1|3702.9|3696.9|2
1644514760000|2022-02-10 17:39:20|3703.1|3697.1|3702.4|3696.4|3703.9|3697.9|3702.4|3696.4|7
1644514770000|2022-02-10 17:39:30|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|2
1644514780000|2022-02-10 17:39:40|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1644514790000|2022-02-10 17:39:50|3704.4|3698.4|3703.4|3697.4|3704.4|3698.4|3703.4|3697.4|2
1644514800000|2022-02-10 17:40:00|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1644514820000|2022-02-10 17:40:20|3703.6|3697.6|3702.9|3696.9|3703.6|3697.6|3702.9|3696.9|10
1644514830000|2022-02-10 17:40:30|3702.6|3696.6|3701.9|3695.9|3702.6|3696.6|3701.9|3695.9|2
1644514840000|2022-02-10 17:40:40|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1644514850000|2022-02-10 17:40:50|3701.6|3695.6|3700.4|3694.4|3701.6|3695.6|3700.4|3694.4|6
1644514860000|2022-02-10 17:41:00|3700.1|3694.1|3700.9|3694.9|3700.9|3694.9|3700.1|3694.1|2
1644514920000|2022-02-10 17:42:00|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|3
1644514930000|2022-02-10 17:42:10|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1644514940000|2022-02-10 17:42:20|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|6
1644514960000|2022-02-10 17:42:40|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|10
1644514970000|2022-02-10 17:42:50|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1644514980000|2022-02-10 17:43:00|3701.4|3695.4|3701.6|3695.6|3702.1|3696.1|3701.4|3695.4|4
1644515020000|2022-02-10 17:43:40|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1644515050000|2022-02-10 17:44:10|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1644515070000|2022-02-10 17:44:30|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|3
1644515080000|2022-02-10 17:44:40|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1644515100000|2022-02-10 17:45:00|3702.1|3696.1|3698.6|3692.6|3702.4|3696.4|3698.6|3692.6|11
1644515120000|2022-02-10 17:45:20|3698.4|3692.4|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|4
1644515130000|2022-02-10 17:45:30|3699.1|3693.1|3698.9|3692.9|3699.1|3693.1|3698.9|3692.9|4
1644515140000|2022-02-10 17:45:40|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1644515150000|2022-02-10 17:45:50|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|2
1644515300000|2022-02-10 17:48:20|3700.8|3694.8|3700.1|3694.1|3701.1|3695.1|3699.9|3693.9|7
1644515310000|2022-02-10 17:48:30|3699.9|3693.9|3700.4|3694.4|3700.6|3694.6|3699.9|3693.9|20
1644515320000|2022-02-10 17:48:40|3700.1|3694.1|3699.6|3693.6|3700.4|3694.4|3699.6|3693.6|5
1644515330000|2022-02-10 17:48:50|3699.9|3693.9|3699.6|3693.6|3700.1|3694.1|3699.4|3693.4|13
1644515340000|2022-02-10 17:49:00|3699.4|3693.4|3698.9|3692.9|3699.6|3693.6|3698.6|3692.6|11
1644515350000|2022-02-10 17:49:10|3699.4|3693.4|3700.4|3694.4|3700.9|3694.9|3699.1|3693.1|17
1644515360000|2022-02-10 17:49:20|3700.1|3694.1|3700.4|3694.4|3700.4|3694.4|3700.1|3694.1|6
1644515370000|2022-02-10 17:49:30|3700.1|3694.1|3700.9|3694.9|3701.1|3695.1|3700.1|3694.1|4
1644515380000|2022-02-10 17:49:40|3701.4|3695.4|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|4
1644515390000|2022-02-10 17:49:50|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|18
1644515400000|2022-02-10 17:50:00|3701.4|3695.4|3708.8|3702.8|3708.8|3702.8|3701.1|3695.1|10
1644515410000|2022-02-10 17:50:10|3708.5|3702.5|3707|3701|3708.8|3702.8|3707|3701|9
1644515420000|2022-02-10 17:50:20|3707.3|3701.3|3707|3701|3707.3|3701.3|3707|3701|10
1644515430000|2022-02-10 17:50:30|3707.3|3701.3|3705|3699|3707.3|3701.3|3705|3699|11
1644515440000|2022-02-10 17:50:40|3705.6|3699.6|3705.8|3699.8|3706.3|3700.3|3704.8|3698.8|13
1644515450000|2022-02-10 17:50:50|3706|3700|3705.3|3699.3|3706|3700|3704.8|3698.8|12
1644515460000|2022-02-10 17:51:00|3705.6|3699.6|3705.4|3699.4|3705.8|3699.8|3705|3699|12
1644515470000|2022-02-10 17:51:10|3705.8|3699.8|3705.3|3699.3|3706|3700|3704.3|3698.3|12
1644515480000|2022-02-10 17:51:20|3705|3699|3705.3|3699.3|3705.5|3699.5|3705|3699|11
1644515490000|2022-02-10 17:51:30|3705|3699|3705.3|3699.3|3705.5|3699.5|3705|3699|8
1644515500000|2022-02-10 17:51:40|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.6|3698.6|7
1644515510000|2022-02-10 17:51:50|3705|3699|3705.1|3699.1|3705.3|3699.3|3704.9|3698.9|7
1644515520000|2022-02-10 17:52:00|3704.9|3698.9|3704.6|3698.6|3705.3|3699.3|3703.8|3697.8|5
1644515530000|2022-02-10 17:52:10|3704.8|3698.8|3705.8|3699.8|3705.8|3699.8|3704.8|3698.8|8
1644515540000|2022-02-10 17:52:20|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|2
1644515550000|2022-02-10 17:52:30|3705.6|3699.6|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|7
1644515570000|2022-02-10 17:52:50|3705.9|3699.9|3705.6|3699.6|3706.1|3700.1|3705.4|3699.4|7
1644515580000|2022-02-10 17:53:00|3705.9|3699.9|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|11
1644515590000|2022-02-10 17:53:10|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1644515610000|2022-02-10 17:53:30|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1644515620000|2022-02-10 17:53:40|3704.1|3698.1|3704.6|3698.6|3705.1|3699.1|3704.1|3698.1|8
1644515630000|2022-02-10 17:53:50|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3704.1|3698.1|4
1644515640000|2022-02-10 17:54:00|3704.1|3698.1|3703.9|3697.9|3704.1|3698.1|3703.4|3697.4|4
1644515650000|2022-02-10 17:54:10|3704.1|3698.1|3705.4|3699.4|3705.4|3699.4|3703.9|3697.9|13
1644515660000|2022-02-10 17:54:20|3705.1|3699.1|3705.4|3699.4|3705.6|3699.6|3704.9|3698.9|6
1644515670000|2022-02-10 17:54:30|3705.6|3699.6|3706.4|3700.4|3706.4|3700.4|3705.6|3699.6|3
1644515680000|2022-02-10 17:54:40|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.4|3699.4|5
1644515690000|2022-02-10 17:54:50|3705.4|3699.4|3705.4|3699.4|3706.1|3700.1|3705.4|3699.4|4
1644515700000|2022-02-10 17:55:00|3704.9|3698.9|3705.3|3699.3|3705.6|3699.6|3704.9|3698.9|9
1644515710000|2022-02-10 17:55:10|3705.1|3699.1|3705.3|3699.3|3705.8|3699.8|3704.9|3698.9|18
1644515720000|2022-02-10 17:55:20|3705.5|3699.5|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|3
1644515740000|2022-02-10 17:55:40|3704.9|3698.9|3705.5|3699.5|3705.5|3699.5|3704.9|3698.9|3
1644515750000|2022-02-10 17:55:50|3705.3|3699.3|3705|3699|3705.3|3699.3|3705|3699|6
1644515760000|2022-02-10 17:56:00|3704.8|3698.8|3704.5|3698.5|3705.3|3699.3|3704.5|3698.5|10
1644515770000|2022-02-10 17:56:10|3704.8|3698.8|3705.5|3699.5|3705.5|3699.5|3704.8|3698.8|3
1644515780000|2022-02-10 17:56:20|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|7
1644515790000|2022-02-10 17:56:30|3705|3699|3704.8|3698.8|3705|3699|3704.8|3698.8|2
1644515800000|2022-02-10 17:56:40|3705|3699|3704.8|3698.8|3705|3699|3704.8|3698.8|4
1644515810000|2022-02-10 17:56:50|3705|3699|3705.3|3699.3|3705.3|3699.3|3705|3699|2
1644515830000|2022-02-10 17:57:10|3705.5|3699.5|3705.8|3699.8|3706|3700|3705.3|3699.3|6
1644515840000|2022-02-10 17:57:20|3706|3700|3706.3|3700.3|3706.3|3700.3|3706|3700|2
1644515850000|2022-02-10 17:57:30|3706|3700|3706.4|3700.4|3706.4|3700.4|3705.6|3699.6|4
1644515860000|2022-02-10 17:57:40|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|1
1644515880000|2022-02-10 17:58:00|3706.3|3700.3|3706.3|3700.3|3706.5|3700.5|3706|3700|7
1644515890000|2022-02-10 17:58:10|3706|3700|3705.5|3699.5|3706|3700|3705.5|3699.5|14
1644515900000|2022-02-10 17:58:20|3705.8|3699.8|3706.3|3700.3|3706.3|3700.3|3705.5|3699.5|9
1644515910000|2022-02-10 17:58:30|3705.8|3699.8|3706|3700|3706|3700|3705.4|3699.4|3
1644515920000|2022-02-10 17:58:40|3705.8|3699.8|3706|3700|3706|3700|3705.3|3699.3|6
1644515930000|2022-02-10 17:58:50|3705.8|3699.8|3705.8|3699.8|3706|3700|3705.8|3699.8|3
1644515940000|2022-02-10 17:59:00|3705.5|3699.5|3705.5|3699.5|3705.8|3699.8|3705.3|3699.3|9
1644515950000|2022-02-10 17:59:10|3705.3|3699.3|3705.5|3699.5|3705.8|3699.8|3705.3|3699.3|4
1644515960000|2022-02-10 17:59:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1644541320000|2022-02-11 01:02:00|3670.6|3664.6|3666.1|3660.1|3670.6|3664.6|3666.1|3660.1|12
1644541330000|2022-02-11 01:02:10|3666.6|3660.6|3665.4|3659.4|3666.9|3660.9|3665.4|3659.4|14
1644541340000|2022-02-11 01:02:20|3665.5|3659.5|3664.6|3658.6|3667.1|3661.1|3664.6|3658.6|18
1644541350000|2022-02-11 01:02:30|3664.4|3658.4|3665.1|3659.1|3666.1|3660.1|3663.6|3657.6|16
1644541360000|2022-02-11 01:02:40|3665.4|3659.4|3664|3658|3666.5|3660.5|3664|3658|13
1644541370000|2022-02-11 01:02:50|3664.4|3658.4|3665.1|3659.1|3666.3|3660.3|3664.4|3658.4|13
1644541380000|2022-02-11 01:03:00|3665.6|3659.6|3666.5|3660.5|3668.8|3662.8|3665.6|3659.6|20
1644541390000|2022-02-11 01:03:10|3666.8|3660.8|3669.6|3663.6|3669.8|3663.8|3666.8|3660.8|12
1644541400000|2022-02-11 01:03:20|3669.9|3663.9|3671.4|3665.4|3671.4|3665.4|3669.9|3663.9|5
1644541410000|2022-02-11 01:03:30|3671.5|3665.5|3671.8|3665.8|3673|3667|3671.5|3665.5|9
1644541420000|2022-02-11 01:03:40|3672|3666|3671.6|3665.6|3672|3666|3671.6|3665.6|10
1644541430000|2022-02-11 01:03:50|3671.4|3665.4|3672|3666|3672|3666|3671.3|3665.3|6
1644541440000|2022-02-11 01:04:00|3671.8|3665.8|3672.5|3666.5|3672.8|3666.8|3671.8|3665.8|9
1644541450000|2022-02-11 01:04:10|3672.8|3666.8|3671|3665|3673|3667|3671|3665|10
1644541460000|2022-02-11 01:04:20|3671.3|3665.3|3673|3667|3673.6|3667.6|3671.3|3665.3|7
1644541470000|2022-02-11 01:04:30|3673.1|3667.1|3673|3667|3673.1|3667.1|3673|3667|2
1644541480000|2022-02-11 01:04:40|3673.3|3667.3|3674|3668|3675.5|3669.5|3673.3|3667.3|7
1644541490000|2022-02-11 01:04:50|3673.8|3667.8|3672.5|3666.5|3673.8|3667.8|3672.5|3666.5|6
1644541500000|2022-02-11 01:05:00|3672.3|3666.3|3671.3|3665.3|3672.5|3666.5|3670.8|3664.8|9
1644541510000|2022-02-11 01:05:10|3671|3665|3670|3664|3671|3665|3670|3664|6
1644541520000|2022-02-11 01:05:20|3669.8|3663.8|3667.8|3661.8|3670|3664|3667.8|3661.8|7
1644541530000|2022-02-11 01:05:30|3666.6|3660.6|3664.8|3658.8|3666.6|3660.6|3663.8|3657.8|13
1644541540000|2022-02-11 01:05:40|3665|3659|3665|3659|3665|3659|3665|3659|1
1644541550000|2022-02-11 01:05:50|3664.8|3658.8|3665.8|3659.8|3665.8|3659.8|3664.8|3658.8|5
1644541560000|2022-02-11 01:06:00|3666|3660|3666.3|3660.3|3666.3|3660.3|3665.5|3659.5|8
1644541570000|2022-02-11 01:06:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|1
1644541580000|2022-02-11 01:06:20|3666.4|3660.4|3666.3|3660.3|3666.4|3660.4|3665.1|3659.1|9
1644541590000|2022-02-11 01:06:30|3666|3660|3666.3|3660.3|3666.5|3660.5|3666|3660|10
1644541600000|2022-02-11 01:06:40|3666|3660|3665.8|3659.8|3666.3|3660.3|3664.9|3658.9|8
1644541610000|2022-02-11 01:06:50|3665.9|3659.9|3666|3660|3666|3660|3665.9|3659.9|2
1644541620000|2022-02-11 01:07:00|3666.3|3660.3|3665.8|3659.8|3666.3|3660.3|3665.5|3659.5|5
1644541630000|2022-02-11 01:07:10|3665.9|3659.9|3666.9|3660.9|3668.4|3662.4|3665.9|3659.9|8
1644541640000|2022-02-11 01:07:20|3667.4|3661.4|3668.5|3662.5|3669.3|3663.3|3666.9|3660.9|13
1644541650000|2022-02-11 01:07:30|3668.8|3662.8|3668.8|3662.8|3670|3664|3668.8|3662.8|8
1644541660000|2022-02-11 01:07:40|3668.3|3662.3|3669.5|3663.5|3669.5|3663.5|3668|3662|6
1644541670000|2022-02-11 01:07:50|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|2
1644541680000|2022-02-11 01:08:00|3670.1|3664.1|3671.6|3665.6|3671.6|3665.6|3669.9|3663.9|13
1644541690000|2022-02-11 01:08:10|3671.4|3665.4|3671.6|3665.6|3671.9|3665.9|3671.1|3665.1|5
1644541700000|2022-02-11 01:08:20|3671.4|3665.4|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|4
1644541730000|2022-02-11 01:08:50|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1644541740000|2022-02-11 01:09:00|3669.9|3663.9|3670.3|3664.3|3670.5|3664.5|3666.6|3660.6|5
1644541750000|2022-02-11 01:09:10|3670|3664|3670|3664|3670|3664|3670|3664|1
1644541760000|2022-02-11 01:09:20|3669|3663|3668.8|3662.8|3669.3|3663.3|3668.8|3662.8|3
1644541770000|2022-02-11 01:09:30|3668.4|3662.4|3667.4|3661.4|3668.4|3662.4|3666.3|3660.3|8
1644541780000|2022-02-11 01:09:40|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|4
1644541800000|2022-02-11 01:10:00|3667.9|3661.9|3670.6|3664.6|3671.3|3665.3|3667.9|3661.9|8
1644541810000|2022-02-11 01:10:10|3670.9|3664.9|3672.9|3666.9|3672.9|3666.9|3670.9|3664.9|7
1644541820000|2022-02-11 01:10:20|3673.1|3667.1|3673.1|3667.1|3673.4|3667.4|3672.9|3666.9|4
1644541840000|2022-02-11 01:10:40|3672.4|3666.4|3672.6|3666.6|3672.6|3666.6|3672.4|3666.4|2
1644541850000|2022-02-11 01:10:50|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1644541860000|2022-02-11 01:11:00|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.6|3666.6|3
1644541870000|2022-02-11 01:11:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1644541880000|2022-02-11 01:11:20|3672.9|3666.9|3677.5|3671.5|3677.5|3671.5|3672.9|3666.9|8
1644541890000|2022-02-11 01:11:30|3677.9|3671.9|3678.3|3672.3|3679.8|3673.8|3677.9|3671.9|9
1644541900000|2022-02-11 01:11:40|3676.3|3670.3|3677|3671|3677|3671|3676.3|3670.3|2
1644541910000|2022-02-11 01:11:50|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|1
1644541920000|2022-02-11 01:12:00|3676.5|3670.5|3674.5|3668.5|3676.5|3670.5|3674.5|3668.5|5
1644541930000|2022-02-11 01:12:10|3674.3|3668.3|3673.9|3667.9|3674.3|3668.3|3673.9|3667.9|4
1644541940000|2022-02-11 01:12:20|3673.6|3667.6|3674.9|3668.9|3675.1|3669.1|3673.4|3667.4|8
1644541950000|2022-02-11 01:12:30|3674.6|3668.6|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|3
1644541980000|2022-02-11 01:13:00|3674.9|3668.9|3676.4|3670.4|3676.4|3670.4|3674.9|3668.9|5
1644541990000|2022-02-11 01:13:10|3676.6|3670.6|3676.5|3670.5|3678|3672|3675.4|3669.4|15
1644542000000|2022-02-11 01:13:20|3676.3|3670.3|3675.5|3669.5|3677.3|3671.3|3675.5|3669.5|15
1644542010000|2022-02-11 01:13:30|3675.1|3669.1|3673.6|3667.6|3676.5|3670.5|3673.6|3667.6|13
1644542020000|2022-02-11 01:13:40|3673.4|3667.4|3674.4|3668.4|3674.5|3668.5|3673.4|3667.4|6
1644542030000|2022-02-11 01:13:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1644542040000|2022-02-11 01:14:00|3675.1|3669.1|3676|3670|3677.1|3671.1|3675.1|3669.1|9
1644542050000|2022-02-11 01:14:10|3676.1|3670.1|3676.9|3670.9|3676.9|3670.9|3676.1|3670.1|3
1644542060000|2022-02-11 01:14:20|3677.6|3671.6|3676.9|3670.9|3678.4|3672.4|3676.9|3670.9|6
1644542070000|2022-02-11 01:14:30|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1644542080000|2022-02-11 01:14:40|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1644542090000|2022-02-11 01:14:50|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|2
1644542100000|2022-02-11 01:15:00|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|8
1644542110000|2022-02-11 01:15:10|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|3
1644542120000|2022-02-11 01:15:20|3677.1|3671.1|3679.6|3673.6|3679.6|3673.6|3677.1|3671.1|11
1644542130000|2022-02-11 01:15:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|3
1644542140000|2022-02-11 01:15:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|7
1644542150000|2022-02-11 01:15:50|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|4
1644542160000|2022-02-11 01:16:00|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|12
1644542170000|2022-02-11 01:16:10|3680.4|3674.4|3681.1|3675.1|3681.1|3675.1|3680.4|3674.4|7
1644542180000|2022-02-11 01:16:20|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.1|3675.1|7
1644542190000|2022-02-11 01:16:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|3
1644542200000|2022-02-11 01:16:40|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|4
1644542210000|2022-02-11 01:16:50|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|2
1644542220000|2022-02-11 01:17:00|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|9
1644542230000|2022-02-11 01:17:10|3682.1|3676.1|3687.4|3681.4|3687.4|3681.4|3681.9|3675.9|9
1644542240000|2022-02-11 01:17:20|3687.9|3681.9|3686.6|3680.6|3687.9|3681.9|3686.4|3680.4|10
1644542250000|2022-02-11 01:17:30|3686.9|3680.9|3687.4|3681.4|3687.6|3681.6|3686.4|3680.4|8
1644542260000|2022-02-11 01:17:40|3687.6|3681.6|3688.9|3682.9|3689.1|3683.1|3687.4|3681.4|12
1644542270000|2022-02-11 01:17:50|3688.6|3682.6|3688.6|3682.6|3688.9|3682.9|3688.1|3682.1|8
1644542280000|2022-02-11 01:18:00|3688.4|3682.4|3688.1|3682.1|3689.1|3683.1|3688.1|3682.1|8
1644542290000|2022-02-11 01:18:10|3688.4|3682.4|3685.1|3679.1|3688.4|3682.4|3685.1|3679.1|8
1644542300000|2022-02-11 01:18:20|3685.6|3679.6|3684.6|3678.6|3685.6|3679.6|3684.6|3678.6|6
1644542310000|2022-02-11 01:18:30|3684.9|3678.9|3683.9|3677.9|3684.9|3678.9|3683.9|3677.9|3
1644542320000|2022-02-11 01:18:40|3683.6|3677.6|3682.1|3676.1|3683.6|3677.6|3681.9|3675.9|6
1644542330000|2022-02-11 01:18:50|3681.9|3675.9|3681.9|3675.9|3682.1|3676.1|3681.6|3675.6|6
1644542340000|2022-02-11 01:19:00|3681.6|3675.6|3682.1|3676.1|3682.1|3676.1|3681.4|3675.4|9
1644542350000|2022-02-11 01:19:10|3681.9|3675.9|3682.1|3676.1|3682.4|3676.4|3681.9|3675.9|10
1644542360000|2022-02-11 01:19:20|3681.9|3675.9|3680.6|3674.6|3681.9|3675.9|3680.1|3674.1|7
1644542370000|2022-02-11 01:19:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644542380000|2022-02-11 01:19:40|3680.1|3674.1|3678.4|3672.4|3680.1|3674.1|3678.4|3672.4|6
1644542390000|2022-02-11 01:19:50|3677.6|3671.6|3678.4|3672.4|3678.6|3672.6|3677.6|3671.6|7
1644542400000|2022-02-11 01:20:00|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.1|3672.1|12
1644542410000|2022-02-11 01:20:10|3678.1|3672.1|3675.4|3669.4|3678.1|3672.1|3675.1|3669.1|11
1644542420000|2022-02-11 01:20:20|3675.6|3669.6|3675.1|3669.1|3676.1|3670.1|3674.9|3668.9|13
1644542430000|2022-02-11 01:20:30|3674.9|3668.9|3675.1|3669.1|3675.4|3669.4|3674.1|3668.1|13
1644542440000|2022-02-11 01:20:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|7
1644542450000|2022-02-11 01:20:50|3674.9|3668.9|3674.6|3668.6|3675.1|3669.1|3674.4|3668.4|10
1644542460000|2022-02-11 01:21:00|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3673.9|3667.9|9
1644542470000|2022-02-11 01:21:10|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.6|3667.6|7
1644542480000|2022-02-11 01:21:20|3674.1|3668.1|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|2
1644542500000|2022-02-11 01:21:40|3674.6|3668.6|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1644542510000|2022-02-11 01:21:50|3674.6|3668.6|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|10
1644542520000|2022-02-11 01:22:00|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1644542530000|2022-02-11 01:22:10|3674.1|3668.1|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|5
1644542540000|2022-02-11 01:22:20|3673.6|3667.6|3672.6|3666.6|3673.6|3667.6|3672.4|3666.4|8
1644542550000|2022-02-11 01:22:30|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.4|3666.4|4
1644542560000|2022-02-11 01:22:40|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3672.1|3666.1|9
1644542570000|2022-02-11 01:22:50|3673.1|3667.1|3673.9|3667.9|3673.9|3667.9|3672.9|3666.9|6
1644542580000|2022-02-11 01:23:00|3672.6|3666.6|3672.9|3666.9|3673.4|3667.4|3672.1|3666.1|5
1644542590000|2022-02-11 01:23:10|3673.1|3667.1|3674.4|3668.4|3674.4|3668.4|3673.1|3667.1|10
1644542600000|2022-02-11 01:23:20|3674.6|3668.6|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|7
1644542610000|2022-02-11 01:23:30|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1644542620000|2022-02-11 01:23:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644542630000|2022-02-11 01:23:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|7
1644542640000|2022-02-11 01:24:00|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|8
1644542650000|2022-02-11 01:24:10|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1644542660000|2022-02-11 01:24:20|3674.9|3668.9|3675.6|3669.6|3675.9|3669.9|3674.6|3668.6|7
1644542670000|2022-02-11 01:24:30|3676.4|3670.4|3677.1|3671.1|3677.4|3671.4|3676.4|3670.4|10
1644542680000|2022-02-11 01:24:40|3676.9|3670.9|3675.9|3669.9|3676.9|3670.9|3675.9|3669.9|8
1644542690000|2022-02-11 01:24:50|3675.6|3669.6|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|7
1644542700000|2022-02-11 01:25:00|3675.4|3669.4|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|4
1644542710000|2022-02-11 01:25:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644542730000|2022-02-11 01:25:30|3677.6|3671.6|3677.9|3671.9|3678.4|3672.4|3677.1|3671.1|7
1644542740000|2022-02-11 01:25:40|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|9
1644542750000|2022-02-11 01:25:50|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3678.1|3672.1|3
1644542760000|2022-02-11 01:26:00|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|4
1644542770000|2022-02-11 01:26:10|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|2
1644542790000|2022-02-11 01:26:30|3678.6|3672.6|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|3
1644542800000|2022-02-11 01:26:40|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.9|3671.9|3
1644542820000|2022-02-11 01:27:00|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3677.6|3671.6|8
1644542830000|2022-02-11 01:27:10|3679.1|3673.1|3678.4|3672.4|3679.1|3673.1|3678.4|3672.4|3
1644542840000|2022-02-11 01:27:20|3678.1|3672.1|3678.4|3672.4|3678.9|3672.9|3678.1|3672.1|4
1644542850000|2022-02-11 01:27:30|3678.6|3672.6|3678.9|3672.9|3679.1|3673.1|3678.6|3672.6|3
1644542860000|2022-02-11 01:27:40|3678.4|3672.4|3678.6|3672.6|3679.1|3673.1|3678.4|3672.4|6
1644542880000|2022-02-11 01:28:00|3678.9|3672.9|3678.1|3672.1|3679.1|3673.1|3678.1|3672.1|7
1644542890000|2022-02-11 01:28:10|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.6|3670.6|3
1644542900000|2022-02-11 01:28:20|3676.6|3670.6|3675.9|3669.9|3676.6|3670.6|3675.9|3669.9|3
1644542910000|2022-02-11 01:28:30|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|2
1644542930000|2022-02-11 01:28:50|3676.4|3670.4|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|4
1644542940000|2022-02-11 01:29:00|3675.6|3669.6|3676.6|3670.6|3676.6|3670.6|3675.6|3669.6|10
1644542950000|2022-02-11 01:29:10|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3675.6|3669.6|10
1644542960000|2022-02-11 01:29:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644542970000|2022-02-11 01:29:30|3675.6|3669.6|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|5
1644542980000|2022-02-11 01:29:40|3675.9|3669.9|3674.4|3668.4|3675.9|3669.9|3674.1|3668.1|6
1644542990000|2022-02-11 01:29:50|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|2
1644543000000|2022-02-11 01:30:00|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3672.9|3666.9|18
1644543010000|2022-02-11 01:30:10|3674.1|3668.1|3673.4|3667.4|3674.4|3668.4|3672.4|3666.4|17
1644543020000|2022-02-11 01:30:20|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3672.4|3666.4|10
1644543030000|2022-02-11 01:30:30|3673.6|3667.6|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|4
1644543040000|2022-02-11 01:30:40|3673.1|3667.1|3673.1|3667.1|3674.1|3668.1|3672.6|3666.6|8
1644543050000|2022-02-11 01:30:50|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|6
1644543060000|2022-02-11 01:31:00|3673.6|3667.6|3674.6|3668.6|3674.6|3668.6|3673.6|3667.6|6
1644543070000|2022-02-11 01:31:10|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3673.6|3667.6|4
1644543080000|2022-02-11 01:31:20|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3672.9|3666.9|4
1644543090000|2022-02-11 01:31:30|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|5
1644543100000|2022-02-11 01:31:40|3674.1|3668.1|3673.6|3667.6|3674.4|3668.4|3673.6|3667.6|4
1644543110000|2022-02-11 01:31:50|3673.9|3667.9|3674.1|3668.1|3675.6|3669.6|3673.9|3667.9|11
1644543120000|2022-02-11 01:32:00|3674.4|3668.4|3674.4|3668.4|3674.6|3668.6|3674.1|3668.1|7
1644543130000|2022-02-11 01:32:10|3674.6|3668.6|3673.9|3667.9|3675.1|3669.1|3673.9|3667.9|15
1644543140000|2022-02-11 01:32:20|3674.1|3668.1|3674.9|3668.9|3675.4|3669.4|3674.1|3668.1|8
1644543150000|2022-02-11 01:32:30|3674.6|3668.6|3673.9|3667.9|3674.6|3668.6|3673.9|3667.9|9
1644543160000|2022-02-11 01:32:40|3674.1|3668.1|3673.6|3667.6|3674.9|3668.9|3673.4|3667.4|9
1644543170000|2022-02-11 01:32:50|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|5
1644543180000|2022-02-11 01:33:00|3674.4|3668.4|3675.9|3669.9|3675.9|3669.9|3674.4|3668.4|7
1644543190000|2022-02-11 01:33:10|3676.1|3670.1|3676.6|3670.6|3676.9|3670.9|3676.1|3670.1|4
1644543220000|2022-02-11 01:33:40|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|2
1644543230000|2022-02-11 01:33:50|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1644543240000|2022-02-11 01:34:00|3676.4|3670.4|3678.1|3672.1|3678.6|3672.6|3676.4|3670.4|15
1644543250000|2022-02-11 01:34:10|3678.4|3672.4|3679.6|3673.6|3679.6|3673.6|3678.4|3672.4|3
1644543260000|2022-02-11 01:34:20|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3679.1|3673.1|11
1644543270000|2022-02-11 01:34:30|3679.4|3673.4|3678.9|3672.9|3679.9|3673.9|3678.9|3672.9|12
1644543280000|2022-02-11 01:34:40|3678.6|3672.6|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|2
1644543290000|2022-02-11 01:34:50|3677.9|3671.9|3677.9|3671.9|3678.1|3672.1|3677.4|3671.4|9
1644543300000|2022-02-11 01:35:00|3677.6|3671.6|3677.9|3671.9|3678.6|3672.6|3677.4|3671.4|12
1644543310000|2022-02-11 01:35:10|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3678.1|3672.1|3
1644543320000|2022-02-11 01:35:20|3678.4|3672.4|3679.9|3673.9|3680.4|3674.4|3678.4|3672.4|7
1644543330000|2022-02-11 01:35:30|3679.6|3673.6|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|14
1644543340000|2022-02-11 01:35:40|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3678.9|3672.9|7
1644543350000|2022-02-11 01:35:50|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|6
1644543360000|2022-02-11 01:36:00|3679.1|3673.1|3681.4|3675.4|3681.4|3675.4|3679.1|3673.1|12
1644543370000|2022-02-11 01:36:10|3681.1|3675.1|3680.6|3674.6|3681.4|3675.4|3680.6|3674.6|12
1644543380000|2022-02-11 01:36:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|15
1644543390000|2022-02-11 01:36:30|3681.1|3675.1|3682.1|3676.1|3682.1|3676.1|3681.1|3675.1|9
1644543400000|2022-02-11 01:36:40|3682.4|3676.4|3682.9|3676.9|3683.4|3677.4|3682.4|3676.4|5
1644543410000|2022-02-11 01:36:50|3682.6|3676.6|3683.9|3677.9|3684.1|3678.1|3682.6|3676.6|14
1644543420000|2022-02-11 01:37:00|3683.1|3677.1|3683.1|3677.1|3683.9|3677.9|3682.9|3676.9|9
1644543430000|2022-02-11 01:37:10|3683.4|3677.4|3684.4|3678.4|3685.4|3679.4|3683.4|3677.4|12
1644543440000|2022-02-11 01:37:20|3684.6|3678.6|3684.6|3678.6|3685.6|3679.6|3684.4|3678.4|9
1644543450000|2022-02-11 01:37:30|3684.9|3678.9|3685.4|3679.4|3685.4|3679.4|3684.6|3678.6|7
1644543460000|2022-02-11 01:37:40|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.1|3679.1|8
1644543470000|2022-02-11 01:37:50|3685.9|3679.9|3685.1|3679.1|3686.1|3680.1|3684.4|3678.4|13
1644543480000|2022-02-11 01:38:00|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3684.4|3678.4|9
1644543490000|2022-02-11 01:38:10|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|9
1644543500000|2022-02-11 01:38:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1644543520000|2022-02-11 01:38:40|3686.1|3680.1|3686.6|3680.6|3686.9|3680.9|3686.1|3680.1|4
1644543530000|2022-02-11 01:38:50|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1644543540000|2022-02-11 01:39:00|3686.9|3680.9|3687.6|3681.6|3687.9|3681.9|3686.6|3680.6|7
1644543550000|2022-02-11 01:39:10|3687.1|3681.1|3687.9|3681.9|3687.9|3681.9|3687.1|3681.1|6
1644543560000|2022-02-11 01:39:20|3687.6|3681.6|3687.6|3681.6|3687.9|3681.9|3687.4|3681.4|5
1644543570000|2022-02-11 01:39:30|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|3
1644543580000|2022-02-11 01:39:40|3688.3|3682.3|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|4
1644543590000|2022-02-11 01:39:50|3688.9|3682.9|3688.9|3682.9|3689.1|3683.1|3688.6|3682.6|4
1644543600000|2022-02-11 01:40:00|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|8
1644543610000|2022-02-11 01:40:10|3688.4|3682.4|3688.4|3682.4|3688.9|3682.9|3687.9|3681.9|7
1644543620000|2022-02-11 01:40:20|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.4|3682.4|3
1644543630000|2022-02-11 01:40:30|3689.1|3683.1|3688.6|3682.6|3689.1|3683.1|3688.6|3682.6|3
1644543640000|2022-02-11 01:40:40|3688.9|3682.9|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|10
1644543650000|2022-02-11 01:40:50|3688.4|3682.4|3687.6|3681.6|3688.4|3682.4|3687.6|3681.6|5
1644543660000|2022-02-11 01:41:00|3687.4|3681.4|3688.6|3682.6|3688.9|3682.9|3687.4|3681.4|9
1644543670000|2022-02-11 01:41:10|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.6|3682.6|11
1644543680000|2022-02-11 01:41:20|3688.6|3682.6|3689.4|3683.4|3689.6|3683.6|3688.6|3682.6|6
1644543690000|2022-02-11 01:41:30|3689.6|3683.6|3689.9|3683.9|3690.1|3684.1|3689.4|3683.4|5
1644543700000|2022-02-11 01:41:40|3688.9|3682.9|3689.4|3683.4|3689.4|3683.4|3688.9|3682.9|2
1644543720000|2022-02-11 01:42:00|3688.9|3682.9|3689.9|3683.9|3689.9|3683.9|3688.9|3682.9|5
1644543730000|2022-02-11 01:42:10|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|7
1644543740000|2022-02-11 01:42:20|3689.4|3683.4|3689.4|3683.4|3689.9|3683.9|3688.9|3682.9|10
1644543750000|2022-02-11 01:42:30|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.1|3682.1|3
1644543760000|2022-02-11 01:42:40|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1644543770000|2022-02-11 01:42:50|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.1|3681.1|5
1644543780000|2022-02-11 01:43:00|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|4
1644543790000|2022-02-11 01:43:10|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1644543820000|2022-02-11 01:43:40|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|3
1644543840000|2022-02-11 01:44:00|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|2
1644543850000|2022-02-11 01:44:10|3687.4|3681.4|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|2
1644543860000|2022-02-11 01:44:20|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1644543870000|2022-02-11 01:44:30|3688.9|3682.9|3690.9|3684.9|3691|3685|3687.1|3681.1|12
1644543880000|2022-02-11 01:44:40|3691.1|3685.1|3691.1|3685.1|3691.6|3685.6|3691.1|3685.1|5
1644543890000|2022-02-11 01:44:50|3691.6|3685.6|3691.6|3685.6|3692.4|3686.4|3691.6|3685.6|10
1644543900000|2022-02-11 01:45:00|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.1|3685.1|5
1644543910000|2022-02-11 01:45:10|3691.4|3685.4|3690.6|3684.6|3691.6|3685.6|3690.6|3684.6|7
1644543920000|2022-02-11 01:45:20|3691.1|3685.1|3688.6|3682.6|3691.4|3685.4|3688.6|3682.6|12
1644543930000|2022-02-11 01:45:30|3688.9|3682.9|3687.9|3681.9|3688.9|3682.9|3687.9|3681.9|10
1644543940000|2022-02-11 01:45:40|3687.6|3681.6|3686.9|3680.9|3687.6|3681.6|3686.4|3680.4|8
1644543950000|2022-02-11 01:45:50|3687.1|3681.1|3687.4|3681.4|3688.1|3682.1|3687.1|3681.1|11
1644543960000|2022-02-11 01:46:00|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|7
1644543970000|2022-02-11 01:46:10|3687.6|3681.6|3686.4|3680.4|3687.9|3681.9|3686.4|3680.4|20
1644543980000|2022-02-11 01:46:20|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1644543990000|2022-02-11 01:46:30|3686.6|3680.6|3684.9|3678.9|3686.6|3680.6|3684.6|3678.6|9
1644544000000|2022-02-11 01:46:40|3685.1|3679.1|3684.9|3678.9|3685.4|3679.4|3684.4|3678.4|8
1644544010000|2022-02-11 01:46:50|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3684.4|3678.4|10
1644544020000|2022-02-11 01:47:00|3685.4|3679.4|3684.6|3678.6|3685.9|3679.9|3684.6|3678.6|11
1644544030000|2022-02-11 01:47:10|3684.9|3678.9|3683.4|3677.4|3684.9|3678.9|3682.9|3676.9|10
1644544040000|2022-02-11 01:47:20|3683.6|3677.6|3681.1|3675.1|3683.6|3677.6|3681.1|3675.1|19
1644544050000|2022-02-11 01:47:30|3680.9|3674.9|3681.4|3675.4|3681.9|3675.9|3680.6|3674.6|9
1644544060000|2022-02-11 01:47:40|3681.6|3675.6|3680.6|3674.6|3681.9|3675.9|3679.6|3673.6|16
1644544070000|2022-02-11 01:47:50|3680.1|3674.1|3682.4|3676.4|3682.4|3676.4|3680.1|3674.1|8
1644544080000|2022-02-11 01:48:00|3681.9|3675.9|3682.6|3676.6|3682.6|3676.6|3680.9|3674.9|12
1644544090000|2022-02-11 01:48:10|3682.9|3676.9|3682.9|3676.9|3683.9|3677.9|3682.9|3676.9|9
1644544100000|2022-02-11 01:48:20|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3681.9|3675.9|6
1644544110000|2022-02-11 01:48:30|3683.1|3677.1|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|3
1644544120000|2022-02-11 01:48:40|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.4|3676.4|6
1644544130000|2022-02-11 01:48:50|3683.1|3677.1|3682.4|3676.4|3683.1|3677.1|3682.1|3676.1|6
1644544140000|2022-02-11 01:49:00|3681.4|3675.4|3682.9|3676.9|3683.4|3677.4|3681.4|3675.4|8
1644544150000|2022-02-11 01:49:10|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644544170000|2022-02-11 01:49:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1644544180000|2022-02-11 01:49:40|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644544190000|2022-02-11 01:49:50|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3682.9|3676.9|3
1644544200000|2022-02-11 01:50:00|3683.4|3677.4|3683.9|3677.9|3684.1|3678.1|3682.9|3676.9|10
1644544210000|2022-02-11 01:50:10|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|5
1644544220000|2022-02-11 01:50:20|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|2
1644544230000|2022-02-11 01:50:30|3684.9|3678.9|3684.9|3678.9|3685.4|3679.4|3684.6|3678.6|5
1644544240000|2022-02-11 01:50:40|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|7
1644544250000|2022-02-11 01:50:50|3683.9|3677.9|3684.6|3678.6|3684.6|3678.6|3683.9|3677.9|10
1644544260000|2022-02-11 01:51:00|3684.9|3678.9|3686.4|3680.4|3686.4|3680.4|3684.6|3678.6|7
1644544270000|2022-02-11 01:51:10|3686.1|3680.1|3685.9|3679.9|3686.6|3680.6|3685.6|3679.6|12
1644544280000|2022-02-11 01:51:20|3686.1|3680.1|3686.1|3680.1|3686.6|3680.6|3685.9|3679.9|6
1644544290000|2022-02-11 01:51:30|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|8
1644544300000|2022-02-11 01:51:40|3686.6|3680.6|3686.4|3680.4|3686.9|3680.9|3686.1|3680.1|6
1644544310000|2022-02-11 01:51:50|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3685.6|3679.6|8
1644544320000|2022-02-11 01:52:00|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3686.1|3680.1|5
1644544330000|2022-02-11 01:52:10|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|6
1644544340000|2022-02-11 01:52:20|3687.1|3681.1|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|3
1644544350000|2022-02-11 01:52:30|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3687.1|3681.1|4
1644544360000|2022-02-11 01:52:40|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.4|3680.4|10
1644544370000|2022-02-11 01:52:50|3687.4|3681.4|3687.4|3681.4|3687.6|3681.6|3687.1|3681.1|7
1644544380000|2022-02-11 01:53:00|3687.6|3681.6|3687.1|3681.1|3687.6|3681.6|3686.9|3680.9|8
1644544390000|2022-02-11 01:53:10|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.1|3680.1|8
1644544400000|2022-02-11 01:53:20|3686.1|3680.1|3685.4|3679.4|3686.1|3680.1|3685.1|3679.1|7
1644544410000|2022-02-11 01:53:30|3685.1|3679.1|3684.9|3678.9|3685.6|3679.6|3684.4|3678.4|7
1644544420000|2022-02-11 01:53:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|4
1644544430000|2022-02-11 01:53:50|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.6|3679.6|2
1644544440000|2022-02-11 01:54:00|3685.4|3679.4|3687.9|3681.9|3687.9|3681.9|3685.1|3679.1|13
1644544450000|2022-02-11 01:54:10|3687.6|3681.6|3688.1|3682.1|3688.4|3682.4|3687.4|3681.4|9
1644544460000|2022-02-11 01:54:20|3687.9|3681.9|3687.6|3681.6|3688.1|3682.1|3687.4|3681.4|10
1644544470000|2022-02-11 01:54:30|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.1|3681.1|6
1644544480000|2022-02-11 01:54:40|3687.9|3681.9|3687.9|3681.9|3688.4|3682.4|3687.4|3681.4|11
1644544490000|2022-02-11 01:54:50|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.6|3681.6|7
1644544500000|2022-02-11 01:55:00|3688.4|3682.4|3689.6|3683.6|3689.6|3683.6|3688.4|3682.4|5
1644544510000|2022-02-11 01:55:10|3689.9|3683.9|3690.6|3684.6|3690.6|3684.6|3689.9|3683.9|6
1644544520000|2022-02-11 01:55:20|3690.4|3684.4|3689.9|3683.9|3690.6|3684.6|3689.6|3683.6|8
1644544530000|2022-02-11 01:55:30|3689.6|3683.6|3690.1|3684.1|3690.1|3684.1|3689.6|3683.6|5
1644544540000|2022-02-11 01:55:40|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|8
1644544550000|2022-02-11 01:55:50|3689.9|3683.9|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|5
1644544560000|2022-02-11 01:56:00|3690.1|3684.1|3689.9|3683.9|3690.4|3684.4|3689.4|3683.4|8
1644544570000|2022-02-11 01:56:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644544580000|2022-02-11 01:56:20|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1644544590000|2022-02-11 01:56:30|3688.6|3682.6|3688.9|3682.9|3689.4|3683.4|3688.6|3682.6|12
1644544600000|2022-02-11 01:56:40|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|3
1644544610000|2022-02-11 01:56:50|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|4
1644544620000|2022-02-11 01:57:00|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1644544630000|2022-02-11 01:57:10|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.1|3683.1|4
1644544640000|2022-02-11 01:57:20|3689.6|3683.6|3689.1|3683.1|3689.6|3683.6|3688.6|3682.6|6
1644544650000|2022-02-11 01:57:30|3689.6|3683.6|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|3
1644544660000|2022-02-11 01:57:40|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|3
1644544670000|2022-02-11 01:57:50|3688.9|3682.9|3688.6|3682.6|3689.1|3683.1|3688.6|3682.6|4
1644544680000|2022-02-11 01:58:00|3688.9|3682.9|3687.1|3681.1|3688.9|3682.9|3687.1|3681.1|8
1644544690000|2022-02-11 01:58:10|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|2
1644544700000|2022-02-11 01:58:20|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.9|3680.9|4
1644544710000|2022-02-11 01:58:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|3
1644544720000|2022-02-11 01:58:40|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1644544730000|2022-02-11 01:58:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644544740000|2022-02-11 01:59:00|3686.4|3680.4|3686.9|3680.9|3687.1|3681.1|3686.4|3680.4|7
1644544750000|2022-02-11 01:59:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644544760000|2022-02-11 01:59:20|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1644544770000|2022-02-11 01:59:30|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.6|3679.6|5
1644544780000|2022-02-11 01:59:40|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|2
1644544790000|2022-02-11 01:59:50|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1644544800000|2022-02-11 02:00:00|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|5
1644544810000|2022-02-11 02:00:10|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|5
1644544820000|2022-02-11 02:00:20|3686.6|3680.6|3688.1|3682.1|3688.4|3682.4|3686.6|3680.6|13
1644544830000|2022-02-11 02:00:30|3688.4|3682.4|3688.9|3682.9|3688.9|3682.9|3688.4|3682.4|5
1644544840000|2022-02-11 02:00:40|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1644544850000|2022-02-11 02:00:50|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1644544860000|2022-02-11 02:01:00|3688.1|3682.1|3686.6|3680.6|3688.1|3682.1|3686.4|3680.4|9
1644544870000|2022-02-11 02:01:10|3686.9|3680.9|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|6
1644544880000|2022-02-11 02:01:20|3686.1|3680.1|3685.1|3679.1|3686.1|3680.1|3685.1|3679.1|7
1644544890000|2022-02-11 02:01:30|3684.9|3678.9|3685.4|3679.4|3686.4|3680.4|3684.6|3678.6|13
1644544900000|2022-02-11 02:01:40|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1644544910000|2022-02-11 02:01:50|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1644544920000|2022-02-11 02:02:00|3685.9|3679.9|3687.6|3681.6|3687.6|3681.6|3685.6|3679.6|8
1644544930000|2022-02-11 02:02:10|3688.1|3682.1|3686.9|3680.9|3688.1|3682.1|3686.6|3680.6|10
1644544940000|2022-02-11 02:02:20|3687.1|3681.1|3687.9|3681.9|3687.9|3681.9|3687.1|3681.1|4
1644544950000|2022-02-11 02:02:30|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|7
1644544960000|2022-02-11 02:02:40|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1644544970000|2022-02-11 02:02:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|3
1644544980000|2022-02-11 02:03:00|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1644544990000|2022-02-11 02:03:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1644545010000|2022-02-11 02:03:30|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1644545020000|2022-02-11 02:03:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|5
1644545030000|2022-02-11 02:03:50|3688.4|3682.4|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|2
1644545040000|2022-02-11 02:04:00|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1644545050000|2022-02-11 02:04:10|3688.6|3682.6|3688.1|3682.1|3688.6|3682.6|3687.9|3681.9|5
1644545060000|2022-02-11 02:04:20|3687.9|3681.9|3687.4|3681.4|3687.9|3681.9|3687.4|3681.4|5
1644545070000|2022-02-11 02:04:30|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3686.6|3680.6|9
1644545080000|2022-02-11 02:04:40|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1644545090000|2022-02-11 02:04:50|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|5
1644545100000|2022-02-11 02:05:00|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3685.9|3679.9|4
1644545130000|2022-02-11 02:05:30|3686.6|3680.6|3687.9|3681.9|3687.9|3681.9|3686.6|3680.6|7
1644545140000|2022-02-11 02:05:40|3688.1|3682.1|3687.4|3681.4|3688.4|3682.4|3687.4|3681.4|5
1644545150000|2022-02-11 02:05:50|3687.6|3681.6|3687.1|3681.1|3687.6|3681.6|3687.1|3681.1|3
1644545170000|2022-02-11 02:06:10|3686.9|3680.9|3685.4|3679.4|3686.9|3680.9|3685.4|3679.4|8
1644545180000|2022-02-11 02:06:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1644545190000|2022-02-11 02:06:30|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|5
1644545200000|2022-02-11 02:06:40|3685.6|3679.6|3684.9|3678.9|3685.9|3679.9|3684.4|3678.4|8
1644545210000|2022-02-11 02:06:50|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1644545220000|2022-02-11 02:07:00|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|2
1644545230000|2022-02-11 02:07:10|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|2
1644545250000|2022-02-11 02:07:30|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|2
1644545260000|2022-02-11 02:07:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|3
1644545270000|2022-02-11 02:07:50|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644545280000|2022-02-11 02:08:00|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644545300000|2022-02-11 02:08:20|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|3
1644545310000|2022-02-11 02:08:30|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|5
1644545320000|2022-02-11 02:08:40|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1644545330000|2022-02-11 02:08:50|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|6
1644545350000|2022-02-11 02:09:10|3684.9|3678.9|3685.6|3679.6|3685.6|3679.6|3684.9|3678.9|4
1644545360000|2022-02-11 02:09:20|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1644545370000|2022-02-11 02:09:30|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|4
1644545380000|2022-02-11 02:09:40|3686.4|3680.4|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|2
1644545390000|2022-02-11 02:09:50|3685.9|3679.9|3685.1|3679.1|3685.9|3679.9|3685.1|3679.1|3
1644545400000|2022-02-11 02:10:00|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|6
1644545410000|2022-02-11 02:10:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644545420000|2022-02-11 02:10:20|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1644545440000|2022-02-11 02:10:40|3684.4|3678.4|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|5
1644545450000|2022-02-11 02:10:50|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644545460000|2022-02-11 02:11:00|3683.6|3677.6|3682.9|3676.9|3683.6|3677.6|3682.9|3676.9|4
1644545470000|2022-02-11 02:11:10|3682.6|3676.6|3682.4|3676.4|3682.9|3676.9|3681.6|3675.6|8
1644545480000|2022-02-11 02:11:20|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|6
1644545490000|2022-02-11 02:11:30|3682.1|3676.1|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|6
1644545500000|2022-02-11 02:11:40|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644545510000|2022-02-11 02:11:50|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|3
1644545520000|2022-02-11 02:12:00|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644545530000|2022-02-11 02:12:10|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644545540000|2022-02-11 02:12:20|3682.4|3676.4|3681.6|3675.6|3682.4|3676.4|3681.6|3675.6|4
1644545550000|2022-02-11 02:12:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644545560000|2022-02-11 02:12:40|3681.4|3675.4|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|2
1644545570000|2022-02-11 02:12:50|3681.6|3675.6|3682.1|3676.1|3682.1|3676.1|3681.6|3675.6|3
1644545580000|2022-02-11 02:13:00|3681.9|3675.9|3680.6|3674.6|3681.9|3675.9|3680.6|3674.6|5
1644545590000|2022-02-11 02:13:10|3680.4|3674.4|3681.1|3675.1|3681.1|3675.1|3680.1|3674.1|5
1644545600000|2022-02-11 02:13:20|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|7
1644545610000|2022-02-11 02:13:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|5
1644545620000|2022-02-11 02:13:40|3680.6|3674.6|3680.6|3674.6|3681.4|3675.4|3680.4|3674.4|8
1644545630000|2022-02-11 02:13:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|3
1644545640000|2022-02-11 02:14:00|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3678.9|3672.9|4
1644545650000|2022-02-11 02:14:10|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1644545660000|2022-02-11 02:14:20|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|6
1644545670000|2022-02-11 02:14:30|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|8
1644545690000|2022-02-11 02:14:50|3680.4|3674.4|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|4
1644545700000|2022-02-11 02:15:00|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3679.1|3673.1|10
1644545710000|2022-02-11 02:15:10|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|3
1644545730000|2022-02-11 02:15:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644545740000|2022-02-11 02:15:40|3681.1|3675.1|3682.6|3676.6|3682.6|3676.6|3681.1|3675.1|2
1644545760000|2022-02-11 02:16:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644545790000|2022-02-11 02:16:30|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644545800000|2022-02-11 02:16:40|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644545900000|2022-02-11 02:18:20|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644546170000|2022-02-11 02:22:50|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|6
1644546180000|2022-02-11 02:23:00|3682.4|3676.4|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|3
1644546190000|2022-02-11 02:23:10|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|4
1644546200000|2022-02-11 02:23:20|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1644546210000|2022-02-11 02:23:30|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1644546230000|2022-02-11 02:23:50|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644546240000|2022-02-11 02:24:00|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644546260000|2022-02-11 02:24:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644546270000|2022-02-11 02:24:30|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|2
1644546300000|2022-02-11 02:25:00|3682.4|3676.4|3684.4|3678.4|3684.4|3678.4|3682.4|3676.4|4
1644546310000|2022-02-11 02:25:10|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644546360000|2022-02-11 02:26:00|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1644546380000|2022-02-11 02:26:20|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644546390000|2022-02-11 02:26:30|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1644546400000|2022-02-11 02:26:40|3683.9|3677.9|3683.1|3677.1|3683.9|3677.9|3683.1|3677.1|3
1644546410000|2022-02-11 02:26:50|3682.9|3676.9|3684.6|3678.6|3684.6|3678.6|3682.6|3676.6|4
1644546430000|2022-02-11 02:27:10|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1644546440000|2022-02-11 02:27:20|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644546590000|2022-02-11 02:29:50|3683.9|3677.9|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|2
1644546600000|2022-02-11 02:30:00|3683.1|3677.1|3679.6|3673.6|3683.1|3677.1|3679.6|3673.6|7
1644546610000|2022-02-11 02:30:10|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644546630000|2022-02-11 02:30:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644546660000|2022-02-11 02:31:00|3680.9|3674.9|3681.6|3675.6|3681.6|3675.6|3680.9|3674.9|2
1644546670000|2022-02-11 02:31:10|3681.9|3675.9|3682.9|3676.9|3682.9|3676.9|3681.9|3675.9|5
1644546680000|2022-02-11 02:31:20|3682.6|3676.6|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|2
1644546690000|2022-02-11 02:31:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|3
1644546700000|2022-02-11 02:31:40|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|6
1644546710000|2022-02-11 02:31:50|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|3
1644546720000|2022-02-11 02:32:00|3683.1|3677.1|3682.9|3676.9|3683.4|3677.4|3682.6|3676.6|6
1644546730000|2022-02-11 02:32:10|3682.6|3676.6|3681.6|3675.6|3682.6|3676.6|3681.6|3675.6|6
1644546750000|2022-02-11 02:32:30|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644546760000|2022-02-11 02:32:40|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|2
1644546780000|2022-02-11 02:33:00|3681.6|3675.6|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|3
1644546790000|2022-02-11 02:33:10|3682.1|3676.1|3681.4|3675.4|3682.1|3676.1|3681.4|3675.4|8
1644546800000|2022-02-11 02:33:20|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|2
1644546810000|2022-02-11 02:33:30|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644546820000|2022-02-11 02:33:40|3680.4|3674.4|3680.6|3674.6|3681.1|3675.1|3680.4|3674.4|4
1644546830000|2022-02-11 02:33:50|3680.4|3674.4|3680.9|3674.9|3681.1|3675.1|3680.4|3674.4|4
1644546840000|2022-02-11 02:34:00|3680.6|3674.6|3681.4|3675.4|3681.4|3675.4|3680.6|3674.6|4
1644546850000|2022-02-11 02:34:10|3681.6|3675.6|3681.9|3675.9|3682.1|3676.1|3681.6|3675.6|4
1644546860000|2022-02-11 02:34:20|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|3
1644546870000|2022-02-11 02:34:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644546880000|2022-02-11 02:34:40|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1644546890000|2022-02-11 02:34:50|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644546900000|2022-02-11 02:35:00|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.1|3676.1|10
1644546910000|2022-02-11 02:35:10|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|2
1644546920000|2022-02-11 02:35:20|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|5
1644546930000|2022-02-11 02:35:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644546940000|2022-02-11 02:35:40|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.9|3676.9|2
1644546950000|2022-02-11 02:35:50|3682.6|3676.6|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|4
1644546960000|2022-02-11 02:36:00|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|3
1644546970000|2022-02-11 02:36:10|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|3
1644546980000|2022-02-11 02:36:20|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644547020000|2022-02-11 02:37:00|3680.9|3674.9|3680.6|3674.6|3681.4|3675.4|3680.6|3674.6|5
1644547030000|2022-02-11 02:37:10|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644547060000|2022-02-11 02:37:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1644547080000|2022-02-11 02:38:00|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1644547090000|2022-02-11 02:38:10|3680.4|3674.4|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|3
1644547140000|2022-02-11 02:39:00|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1644547160000|2022-02-11 02:39:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|3
1644547170000|2022-02-11 02:39:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1644547180000|2022-02-11 02:39:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1644547190000|2022-02-11 02:39:50|3681.1|3675.1|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|5
1644547200000|2022-02-11 02:40:00|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644547240000|2022-02-11 02:40:40|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644547250000|2022-02-11 02:40:50|3681.6|3675.6|3681.4|3675.4|3682.1|3676.1|3681.4|3675.4|3
1644547260000|2022-02-11 02:41:00|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|5
1644547270000|2022-02-11 02:41:10|3680.9|3674.9|3681.1|3675.1|3681.4|3675.4|3680.9|3674.9|3
1644547280000|2022-02-11 02:41:20|3680.9|3674.9|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|2
1644547300000|2022-02-11 02:41:40|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644547310000|2022-02-11 02:41:50|3680.6|3674.6|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|5
1644547320000|2022-02-11 02:42:00|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|5
1644547330000|2022-02-11 02:42:10|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1644547340000|2022-02-11 02:42:20|3680.1|3674.1|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|3
1644547370000|2022-02-11 02:42:50|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|2
1644547380000|2022-02-11 02:43:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1644547390000|2022-02-11 02:43:10|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1644547460000|2022-02-11 02:44:20|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1644547490000|2022-02-11 02:44:50|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.4|3673.4|3
1644547500000|2022-02-11 02:45:00|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644547510000|2022-02-11 02:45:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1644547520000|2022-02-11 02:45:20|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1644547560000|2022-02-11 02:46:00|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644547570000|2022-02-11 02:46:10|3679.9|3673.9|3680.9|3674.9|3680.9|3674.9|3679.9|3673.9|4
1644547580000|2022-02-11 02:46:20|3680.6|3674.6|3681.6|3675.6|3681.9|3675.9|3680.6|3674.6|11
1644547590000|2022-02-11 02:46:30|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|2
1644547600000|2022-02-11 02:46:40|3682.1|3676.1|3682.6|3676.6|3682.9|3676.9|3682.1|3676.1|8
1644547610000|2022-02-11 02:46:50|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1644547620000|2022-02-11 02:47:00|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|4
1644547630000|2022-02-11 02:47:10|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.6|3676.6|4
1644547640000|2022-02-11 02:47:20|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.9|3676.9|2
1644547650000|2022-02-11 02:47:30|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644547670000|2022-02-11 02:47:50|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644547680000|2022-02-11 02:48:00|3682.4|3676.4|3682.6|3676.6|3682.9|3676.9|3682.1|3676.1|7
1644547710000|2022-02-11 02:48:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644547740000|2022-02-11 02:49:00|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.4|3676.4|3
1644547750000|2022-02-11 02:49:10|3682.4|3676.4|3683.9|3677.9|3683.9|3677.9|3682.4|3676.4|7
1644547760000|2022-02-11 02:49:20|3683.6|3677.6|3683.6|3677.6|3683.9|3677.9|3683.1|3677.1|8
1644547770000|2022-02-11 02:49:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|3
1644547790000|2022-02-11 02:49:50|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|2
1644547800000|2022-02-11 02:50:00|3683.4|3677.4|3682.1|3676.1|3683.4|3677.4|3682.1|3676.1|8
1644547810000|2022-02-11 02:50:10|3682.4|3676.4|3681.9|3675.9|3682.6|3676.6|3681.9|3675.9|7
1644547820000|2022-02-11 02:50:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|4
1644547830000|2022-02-11 02:50:30|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644547850000|2022-02-11 02:50:50|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|3
1644547860000|2022-02-11 02:51:00|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|8
1644547870000|2022-02-11 02:51:10|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3682.9|3676.9|5
1644547880000|2022-02-11 02:51:20|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|3
1644547890000|2022-02-11 02:51:30|3683.4|3677.4|3683.6|3677.6|3683.9|3677.9|3683.4|3677.4|3
1644547900000|2022-02-11 02:51:40|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|4
1644547920000|2022-02-11 02:52:00|3683.6|3677.6|3684.1|3678.1|3684.4|3678.4|3683.6|3677.6|6
1644547930000|2022-02-11 02:52:10|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|4
1644547950000|2022-02-11 02:52:30|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644547960000|2022-02-11 02:52:40|3683.9|3677.9|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|3
1644548000000|2022-02-11 02:53:20|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|4
1644548010000|2022-02-11 02:53:30|3683.1|3677.1|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|3
1644548030000|2022-02-11 02:53:50|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644548040000|2022-02-11 02:54:00|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644548060000|2022-02-11 02:54:20|3682.9|3676.9|3682.4|3676.4|3683.1|3677.1|3682.4|3676.4|4
1644548070000|2022-02-11 02:54:30|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644548080000|2022-02-11 02:54:40|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644548090000|2022-02-11 02:54:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644548100000|2022-02-11 02:55:00|3682.6|3676.6|3682.4|3676.4|3683.1|3677.1|3682.4|3676.4|8
1644548120000|2022-02-11 02:55:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644548130000|2022-02-11 02:55:30|3681.6|3675.6|3681.4|3675.4|3681.9|3675.9|3680.9|3674.9|12
1644548140000|2022-02-11 02:55:40|3681.1|3675.1|3681.4|3675.4|3681.9|3675.9|3681.1|3675.1|6
1644548150000|2022-02-11 02:55:50|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1644548160000|2022-02-11 02:56:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|5
1644548170000|2022-02-11 02:56:10|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644548190000|2022-02-11 02:56:30|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644548200000|2022-02-11 02:56:40|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|6
1644548210000|2022-02-11 02:56:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|8
1644548220000|2022-02-11 02:57:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|3
1644548230000|2022-02-11 02:57:10|3682.1|3676.1|3682.9|3676.9|3682.9|3676.9|3682.1|3676.1|3
1644548240000|2022-02-11 02:57:20|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.6|3676.6|2
1644548260000|2022-02-11 02:57:40|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1644548270000|2022-02-11 02:57:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644548280000|2022-02-11 02:58:00|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.6|3676.6|7
1644548290000|2022-02-11 02:58:10|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|5
1644548300000|2022-02-11 02:58:20|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|4
1644548310000|2022-02-11 02:58:30|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|6
1644548330000|2022-02-11 02:58:50|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|2
1644548360000|2022-02-11 02:59:20|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644548380000|2022-02-11 02:59:40|3682.6|3676.6|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|5
1644548390000|2022-02-11 02:59:50|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644548400000|2022-02-11 03:00:00|3682.9|3676.9|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|3
1644548410000|2022-02-11 03:00:10|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.6|3676.6|4
1644548420000|2022-02-11 03:00:20|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.4|3675.4|8
1644548430000|2022-02-11 03:00:30|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|4
1644548440000|2022-02-11 03:00:40|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|3
1644548450000|2022-02-11 03:00:50|3681.4|3675.4|3681.6|3675.6|3681.9|3675.9|3681.4|3675.4|3
1644548460000|2022-02-11 03:01:00|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|5
1644548470000|2022-02-11 03:01:10|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|2
1644548480000|2022-02-11 03:01:20|3683.1|3677.1|3683.6|3677.6|3683.9|3677.9|3683.1|3677.1|4
1644548510000|2022-02-11 03:01:50|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.4|3676.4|8
1644548520000|2022-02-11 03:02:00|3682.4|3676.4|3682.4|3676.4|3683.1|3677.1|3682.4|3676.4|10
1644548530000|2022-02-11 03:02:10|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|3
1644548560000|2022-02-11 03:02:40|3682.4|3676.4|3683.6|3677.6|3683.9|3677.9|3682.4|3676.4|3
1644548570000|2022-02-11 03:02:50|3683.4|3677.4|3682.4|3676.4|3683.4|3677.4|3682.4|3676.4|3
1644548580000|2022-02-11 03:03:00|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644548590000|2022-02-11 03:03:10|3681.9|3675.9|3681.1|3675.1|3681.9|3675.9|3681.1|3675.1|2
1644548600000|2022-02-11 03:03:20|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|3
1644548610000|2022-02-11 03:03:30|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|4
1644548620000|2022-02-11 03:03:40|3680.9|3674.9|3680.9|3674.9|3681.6|3675.6|3680.6|3674.6|9
1644548630000|2022-02-11 03:03:50|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|4
1644548640000|2022-02-11 03:04:00|3680.6|3674.6|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|7
1644548650000|2022-02-11 03:04:10|3680.9|3674.9|3680.1|3674.1|3680.9|3674.9|3680.1|3674.1|6
1644548660000|2022-02-11 03:04:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644548680000|2022-02-11 03:04:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644548690000|2022-02-11 03:04:50|3679.9|3673.9|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|4
1644548700000|2022-02-11 03:05:00|3679.9|3673.9|3680.9|3674.9|3681.1|3675.1|3679.9|3673.9|14
1644548710000|2022-02-11 03:05:10|3680.6|3674.6|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|5
1644548720000|2022-02-11 03:05:20|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1644548730000|2022-02-11 03:05:30|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|5
1644548740000|2022-02-11 03:05:40|3680.6|3674.6|3681.1|3675.1|3681.1|3675.1|3680.6|3674.6|5
1644548750000|2022-02-11 03:05:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644548760000|2022-02-11 03:06:00|3681.1|3675.1|3682.4|3676.4|3682.4|3676.4|3681.1|3675.1|6
1644548770000|2022-02-11 03:06:10|3682.1|3676.1|3681.1|3675.1|3682.1|3676.1|3681.1|3675.1|9
1644548780000|2022-02-11 03:06:20|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|6
1644548790000|2022-02-11 03:06:30|3680.4|3674.4|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|3
1644548810000|2022-02-11 03:06:50|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|3
1644548820000|2022-02-11 03:07:00|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.6|3673.6|6
1644548830000|2022-02-11 03:07:10|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|4
1644548840000|2022-02-11 03:07:20|3680.6|3674.6|3680.4|3674.4|3681.4|3675.4|3680.4|3674.4|16
1644548860000|2022-02-11 03:07:40|3680.6|3674.6|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|4
1644548880000|2022-02-11 03:08:00|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.1|3674.1|5
1644548900000|2022-02-11 03:08:20|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|2
1644548920000|2022-02-11 03:08:40|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644548930000|2022-02-11 03:08:50|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|3
1644548940000|2022-02-11 03:09:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|3
1644548950000|2022-02-11 03:09:10|3680.4|3674.4|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|3
1644548960000|2022-02-11 03:09:20|3680.1|3674.1|3678.4|3672.4|3680.1|3674.1|3678.4|3672.4|6
1644548980000|2022-02-11 03:09:40|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1644549010000|2022-02-11 03:10:10|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1644549020000|2022-02-11 03:10:20|3678.4|3672.4|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|3
1644549030000|2022-02-11 03:10:30|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1644549040000|2022-02-11 03:10:40|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1644549060000|2022-02-11 03:11:00|3678.4|3672.4|3679.1|3673.1|3679.1|3673.1|3678.4|3672.4|4
1644549080000|2022-02-11 03:11:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1644549120000|2022-02-11 03:12:00|3679.6|3673.6|3681.6|3675.6|3681.6|3675.6|3679.6|3673.6|7
1644549130000|2022-02-11 03:12:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644549150000|2022-02-11 03:12:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644549170000|2022-02-11 03:12:50|3681.4|3675.4|3682.6|3676.6|3682.6|3676.6|3681.4|3675.4|3
1644549180000|2022-02-11 03:13:00|3682.4|3676.4|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|3
1644549190000|2022-02-11 03:13:10|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644549200000|2022-02-11 03:13:20|3682.4|3676.4|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|3
1644549240000|2022-02-11 03:14:00|3681.9|3675.9|3680.9|3674.9|3681.9|3675.9|3680.1|3674.1|8
1644549250000|2022-02-11 03:14:10|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644549260000|2022-02-11 03:14:20|3681.6|3675.6|3682.4|3676.4|3682.6|3676.6|3681.6|3675.6|4
1644549290000|2022-02-11 03:14:50|3682.1|3676.1|3680.9|3674.9|3682.1|3676.1|3680.6|3674.6|4
1644549300000|2022-02-11 03:15:00|3681.4|3675.4|3682.4|3676.4|3682.6|3676.6|3681.4|3675.4|6
1644549310000|2022-02-11 03:15:10|3682.9|3676.9|3682.1|3676.1|3682.9|3676.9|3682.1|3676.1|5
1644549350000|2022-02-11 03:15:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644549370000|2022-02-11 03:16:10|3681.6|3675.6|3680.9|3674.9|3681.6|3675.6|3680.1|3674.1|4
1644549390000|2022-02-11 03:16:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1644549420000|2022-02-11 03:17:00|3679.4|3673.4|3680.4|3674.4|3680.4|3674.4|3679.1|3673.1|6
1644549430000|2022-02-11 03:17:10|3680.6|3674.6|3681.1|3675.1|3681.4|3675.4|3680.6|3674.6|4
1644549440000|2022-02-11 03:17:20|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|5
1644549450000|2022-02-11 03:17:30|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1644549460000|2022-02-11 03:17:40|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644549480000|2022-02-11 03:18:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644549490000|2022-02-11 03:18:10|3680.9|3674.9|3680.1|3674.1|3680.9|3674.9|3679.9|3673.9|7
1644549500000|2022-02-11 03:18:20|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1644549510000|2022-02-11 03:18:30|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|7
1644549530000|2022-02-11 03:18:50|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.4|3672.4|7
1644549540000|2022-02-11 03:19:00|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1644549560000|2022-02-11 03:19:20|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1644549570000|2022-02-11 03:19:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1644549590000|2022-02-11 03:19:50|3679.4|3673.4|3679.1|3673.1|3679.6|3673.6|3678.6|3672.6|8
1644549600000|2022-02-11 03:20:00|3679.4|3673.4|3680.4|3674.4|3680.6|3674.6|3679.4|3673.4|7
1644549610000|2022-02-11 03:20:10|3680.1|3674.1|3679.9|3673.9|3680.4|3674.4|3679.9|3673.9|6
1644549620000|2022-02-11 03:20:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644549630000|2022-02-11 03:20:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644549640000|2022-02-11 03:20:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|4
1644549650000|2022-02-11 03:20:50|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1644549660000|2022-02-11 03:21:00|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.1|3673.1|4
1644549670000|2022-02-11 03:21:10|3679.1|3673.1|3679.1|3673.1|3679.4|3673.4|3678.9|3672.9|8
1644549680000|2022-02-11 03:21:20|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.1|3673.1|4
1644549690000|2022-02-11 03:21:30|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|6
1644549700000|2022-02-11 03:21:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1644549720000|2022-02-11 03:22:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|3
1644549730000|2022-02-11 03:22:10|3679.6|3673.6|3680.6|3674.6|3680.6|3674.6|3679.6|3673.6|5
1644549740000|2022-02-11 03:22:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|5
1644549750000|2022-02-11 03:22:30|3680.4|3674.4|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|5
1644549760000|2022-02-11 03:22:40|3680.4|3674.4|3680.6|3674.6|3680.9|3674.9|3680.1|3674.1|5
1644549770000|2022-02-11 03:22:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|3
1644549780000|2022-02-11 03:23:00|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3678.9|3672.9|4
1644549790000|2022-02-11 03:23:10|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1644549800000|2022-02-11 03:23:20|3679.4|3673.4|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|4
1644549810000|2022-02-11 03:23:30|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1644549820000|2022-02-11 03:23:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644549830000|2022-02-11 03:23:50|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1644549840000|2022-02-11 03:24:00|3680.1|3674.1|3681.6|3675.6|3681.6|3675.6|3680.1|3674.1|6
1644549850000|2022-02-11 03:24:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644549860000|2022-02-11 03:24:20|3682.1|3676.1|3682.4|3676.4|3683.1|3677.1|3681.6|3675.6|11
1644549870000|2022-02-11 03:24:30|3682.1|3676.1|3682.9|3676.9|3682.9|3676.9|3682.1|3676.1|4
1644549880000|2022-02-11 03:24:40|3682.6|3676.6|3682.4|3676.4|3683.1|3677.1|3682.4|3676.4|12
1644549890000|2022-02-11 03:24:50|3682.1|3676.1|3682.4|3676.4|3682.6|3676.6|3681.9|3675.9|4
1644549910000|2022-02-11 03:25:10|3682.6|3676.6|3682.6|3676.6|3683.4|3677.4|3682.6|3676.6|6
1644549920000|2022-02-11 03:25:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644549930000|2022-02-11 03:25:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|4
1644549950000|2022-02-11 03:25:50|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|3
1644549970000|2022-02-11 03:26:10|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|3
1644549980000|2022-02-11 03:26:20|3679.4|3673.4|3679.9|3673.9|3679.9|3673.9|3679.4|3673.4|2
1644549990000|2022-02-11 03:26:30|3680.1|3674.1|3681.1|3675.1|3681.1|3675.1|3679.6|3673.6|7
1644550000000|2022-02-11 03:26:40|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|3
1644550010000|2022-02-11 03:26:50|3680.6|3674.6|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|3
1644550020000|2022-02-11 03:27:00|3680.4|3674.4|3679.6|3673.6|3680.4|3674.4|3679.6|3673.6|4
1644550030000|2022-02-11 03:27:10|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1644550040000|2022-02-11 03:27:20|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|3
1644550050000|2022-02-11 03:27:30|3678.6|3672.6|3679.6|3673.6|3679.9|3673.9|3678.6|3672.6|6
1644550060000|2022-02-11 03:27:40|3679.9|3673.9|3680.1|3674.1|3680.6|3674.6|3679.9|3673.9|6
1644550070000|2022-02-11 03:27:50|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|6
1644550080000|2022-02-11 03:28:00|3680.4|3674.4|3678.9|3672.9|3680.6|3674.6|3678.9|3672.9|8
1644550090000|2022-02-11 03:28:10|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1644550110000|2022-02-11 03:28:30|3679.6|3673.6|3679.4|3673.4|3680.1|3674.1|3679.4|3673.4|5
1644550120000|2022-02-11 03:28:40|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|2
1644550130000|2022-02-11 03:28:50|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|3
1644550140000|2022-02-11 03:29:00|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|3
1644550150000|2022-02-11 03:29:10|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|4
1644550160000|2022-02-11 03:29:20|3679.4|3673.4|3681.1|3675.1|3681.1|3675.1|3679.4|3673.4|8
1644550170000|2022-02-11 03:29:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644550180000|2022-02-11 03:29:40|3680.6|3674.6|3682.4|3676.4|3682.4|3676.4|3680.6|3674.6|6
1644550190000|2022-02-11 03:29:50|3682.1|3676.1|3683.9|3677.9|3684.1|3678.1|3681.9|3675.9|9
1644550200000|2022-02-11 03:30:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|2
1644550210000|2022-02-11 03:30:10|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|2
1644550250000|2022-02-11 03:30:50|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|5
1644550260000|2022-02-11 03:31:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644550270000|2022-02-11 03:31:10|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1644550280000|2022-02-11 03:31:20|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|2
1644550290000|2022-02-11 03:31:30|3683.4|3677.4|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|5
1644550320000|2022-02-11 03:32:00|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644550330000|2022-02-11 03:32:10|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644550350000|2022-02-11 03:32:30|3682.6|3676.6|3681.9|3675.9|3682.6|3676.6|3681.9|3675.9|2
1644550370000|2022-02-11 03:32:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644550380000|2022-02-11 03:33:00|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644550430000|2022-02-11 03:33:50|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|2
1644550440000|2022-02-11 03:34:00|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|2
1644550480000|2022-02-11 03:34:40|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644550490000|2022-02-11 03:34:50|3683.4|3677.4|3682.9|3676.9|3683.4|3677.4|3682.9|3676.9|2
1644550500000|2022-02-11 03:35:00|3682.6|3676.6|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|3
1644550510000|2022-02-11 03:35:10|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644550520000|2022-02-11 03:35:20|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1644550530000|2022-02-11 03:35:30|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1644550540000|2022-02-11 03:35:40|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644550550000|2022-02-11 03:35:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644550560000|2022-02-11 03:36:00|3683.1|3677.1|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|5
1644550590000|2022-02-11 03:36:30|3683.4|3677.4|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|3
1644550600000|2022-02-11 03:36:40|3683.1|3677.1|3683.4|3677.4|3683.6|3677.6|3683.1|3677.1|3
1644550610000|2022-02-11 03:36:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644550620000|2022-02-11 03:37:00|3683.4|3677.4|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|3
1644550630000|2022-02-11 03:37:10|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644550650000|2022-02-11 03:37:30|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644550660000|2022-02-11 03:37:40|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644550680000|2022-02-11 03:38:00|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644550700000|2022-02-11 03:38:20|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|3
1644550740000|2022-02-11 03:39:00|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|4
1644550750000|2022-02-11 03:39:10|3683.4|3677.4|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|3
1644550870000|2022-02-11 03:41:10|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644550890000|2022-02-11 03:41:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644550900000|2022-02-11 03:41:40|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644550940000|2022-02-11 03:42:20|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1644550950000|2022-02-11 03:42:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1644550980000|2022-02-11 03:43:00|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551000000|2022-02-11 03:43:20|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551090000|2022-02-11 03:44:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644551150000|2022-02-11 03:45:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644551160000|2022-02-11 03:46:00|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551170000|2022-02-11 03:46:10|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551190000|2022-02-11 03:46:30|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551210000|2022-02-11 03:46:50|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644551220000|2022-02-11 03:47:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644551230000|2022-02-11 03:47:10|3683.1|3677.1|3681.3|3675.3|3683.1|3677.1|3681.3|3675.3|2
1644551240000|2022-02-11 03:47:20|3681|3675|3680.8|3674.8|3681|3675|3680.8|3674.8|2
1644551250000|2022-02-11 03:47:30|3681|3675|3681|3675|3681|3675|3681|3675|1
1644551260000|2022-02-11 03:47:40|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644551300000|2022-02-11 03:48:20|3681.4|3675.4|3682.6|3676.6|3682.8|3676.8|3681.4|3675.4|3
1644551310000|2022-02-11 03:48:30|3682.4|3676.4|3682.1|3676.1|3682.5|3676.5|3682.1|3676.1|3
1644551320000|2022-02-11 03:48:40|3681.9|3675.9|3682.1|3676.1|3682.1|3676.1|3681.9|3675.9|2
1644551330000|2022-02-11 03:48:50|3681.4|3675.4|3680.1|3674.1|3681.4|3675.4|3680.1|3674.1|4
1644551340000|2022-02-11 03:49:00|3679.9|3673.9|3680.3|3674.3|3680.3|3674.3|3679.9|3673.9|2
1644551350000|2022-02-11 03:49:10|3679.9|3673.9|3681.6|3675.6|3681.6|3675.6|3679.9|3673.9|3
1644551360000|2022-02-11 03:49:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3679.8|3673.8|5
1644551370000|2022-02-11 03:49:30|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|3
1644551390000|2022-02-11 03:49:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1644551400000|2022-02-11 03:50:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|3
1644551410000|2022-02-11 03:50:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1644551450000|2022-02-11 03:50:50|3679.1|3673.1|3677.4|3671.4|3679.1|3673.1|3677.4|3671.4|4
1644551470000|2022-02-11 03:51:10|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3676.1|3670.1|3
1644551480000|2022-02-11 03:51:20|3677.5|3671.5|3678.1|3672.1|3678.4|3672.4|3677.5|3671.5|3
1644551490000|2022-02-11 03:51:30|3678.4|3672.4|3677.8|3671.8|3678.4|3672.4|3676.8|3670.8|6
1644551500000|2022-02-11 03:51:40|3678|3672|3677.1|3671.1|3678|3672|3676.9|3670.9|3
1644551520000|2022-02-11 03:52:00|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1644551540000|2022-02-11 03:52:20|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1644551550000|2022-02-11 03:52:30|3675.9|3669.9|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|2
1644551590000|2022-02-11 03:53:10|3677.6|3671.6|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|2
1644551600000|2022-02-11 03:53:20|3677.6|3671.6|3678.1|3672.1|3678.6|3672.6|3677.6|3671.6|5
1644551610000|2022-02-11 03:53:30|3677.9|3671.9|3677.6|3671.6|3678.6|3672.6|3677.6|3671.6|5
1644551620000|2022-02-11 03:53:40|3677.9|3671.9|3676.4|3670.4|3678.6|3672.6|3676.4|3670.4|8
1644551630000|2022-02-11 03:53:50|3677.6|3671.6|3677.9|3671.9|3677.9|3671.9|3677.6|3671.6|2
1644551660000|2022-02-11 03:54:20|3678.9|3672.9|3678.4|3672.4|3679.6|3673.6|3678.4|3672.4|3
1644551680000|2022-02-11 03:54:40|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|2
1644551710000|2022-02-11 03:55:10|3677.4|3671.4|3675.6|3669.6|3677.4|3671.4|3675.6|3669.6|4
1644551720000|2022-02-11 03:55:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644551810000|2022-02-11 03:56:50|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1644551820000|2022-02-11 03:57:00|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|4
1644551830000|2022-02-11 03:57:10|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1644551840000|2022-02-11 03:57:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644551850000|2022-02-11 03:57:30|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644551860000|2022-02-11 03:57:40|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644551900000|2022-02-11 03:58:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644551910000|2022-02-11 03:58:30|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644551920000|2022-02-11 03:58:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644551930000|2022-02-11 03:58:50|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|3
1644551940000|2022-02-11 03:59:00|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644551970000|2022-02-11 03:59:30|3675.9|3669.9|3676.1|3670.1|3676.1|3670.1|3675.4|3669.4|7
1644551980000|2022-02-11 03:59:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644551990000|2022-02-11 03:59:50|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|2
1644552000000|2022-02-11 04:00:00|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|2
1644552010000|2022-02-11 04:00:10|3675.6|3669.6|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|4
1644552020000|2022-02-11 04:00:20|3675.6|3669.6|3675.4|3669.4|3676.1|3670.1|3675.1|3669.1|8
1644552030000|2022-02-11 04:00:30|3676.6|3670.6|3675.6|3669.6|3676.6|3670.6|3675.6|3669.6|2
1644552050000|2022-02-11 04:00:50|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1644552060000|2022-02-11 04:01:00|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644552070000|2022-02-11 04:01:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644552130000|2022-02-11 04:02:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644552140000|2022-02-11 04:02:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644552160000|2022-02-11 04:02:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1644552190000|2022-02-11 04:03:10|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1644552200000|2022-02-11 04:03:20|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|2
1644552320000|2022-02-11 04:05:20|3674.1|3668.1|3674.9|3668.9|3674.9|3668.9|3674.1|3668.1|2
1644552360000|2022-02-11 04:06:00|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1644552370000|2022-02-11 04:06:10|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644552410000|2022-02-11 04:06:50|3674.9|3668.9|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|3
1644552420000|2022-02-11 04:07:00|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644552450000|2022-02-11 04:07:30|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644552460000|2022-02-11 04:07:40|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1644552480000|2022-02-11 04:08:00|3676.1|3670.1|3675.4|3669.4|3676.4|3670.4|3675.4|3669.4|3
1644552490000|2022-02-11 04:08:10|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1644552500000|2022-02-11 04:08:20|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|4
1644552520000|2022-02-11 04:08:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644552560000|2022-02-11 04:09:20|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1644552570000|2022-02-11 04:09:30|3673.9|3667.9|3675.4|3669.4|3675.4|3669.4|3673.9|3667.9|2
1644552610000|2022-02-11 04:10:10|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1644552640000|2022-02-11 04:10:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1644552650000|2022-02-11 04:10:50|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1644552660000|2022-02-11 04:11:00|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644552670000|2022-02-11 04:11:10|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644552690000|2022-02-11 04:11:30|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1644552700000|2022-02-11 04:11:40|3675.9|3669.9|3676.6|3670.6|3677.6|3671.6|3675.9|3669.9|3
1644552710000|2022-02-11 04:11:50|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1644552760000|2022-02-11 04:12:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644552780000|2022-02-11 04:13:00|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1644552940000|2022-02-11 04:15:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1644552970000|2022-02-11 04:16:10|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644552980000|2022-02-11 04:16:20|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1644553040000|2022-02-11 04:17:20|3675.9|3669.9|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|5
1644553070000|2022-02-11 04:17:50|3675.4|3669.4|3676.6|3670.6|3676.6|3670.6|3675.4|3669.4|2
1644553080000|2022-02-11 04:18:00|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3675.9|3669.9|4
1644553090000|2022-02-11 04:18:10|3676.1|3670.1|3675.6|3669.6|3676.3|3670.3|3675.6|3669.6|3
1644553170000|2022-02-11 04:19:30|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644553180000|2022-02-11 04:19:40|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644553230000|2022-02-11 04:20:30|3675.9|3669.9|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|4
1644553240000|2022-02-11 04:20:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644553260000|2022-02-11 04:21:00|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644553270000|2022-02-11 04:21:10|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644553280000|2022-02-11 04:21:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644553310000|2022-02-11 04:21:50|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|2
1644553320000|2022-02-11 04:22:00|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|2
1644553340000|2022-02-11 04:22:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644553360000|2022-02-11 04:22:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644553370000|2022-02-11 04:22:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1644553480000|2022-02-11 04:24:40|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1644553500000|2022-02-11 04:25:00|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644553540000|2022-02-11 04:25:40|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1644553550000|2022-02-11 04:25:50|3673.5|3667.5|3674.4|3668.4|3674.4|3668.4|3673.5|3667.5|2
1644553580000|2022-02-11 04:26:20|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1644553610000|2022-02-11 04:26:50|3674.6|3668.6|3674.9|3668.9|3675.4|3669.4|3674.6|3668.6|3
1644553630000|2022-02-11 04:27:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644553640000|2022-02-11 04:27:20|3674.4|3668.4|3673.4|3667.4|3674.4|3668.4|3673.4|3667.4|4
1644553650000|2022-02-11 04:27:30|3673.6|3667.6|3672.9|3666.9|3673.9|3667.9|3672.9|3666.9|3
1644553660000|2022-02-11 04:27:40|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1644553670000|2022-02-11 04:27:50|3674.1|3668.1|3673.4|3667.4|3674.1|3668.1|3673.4|3667.4|2
1644553680000|2022-02-11 04:28:00|3673.6|3667.6|3673.6|3667.6|3674.6|3668.6|3673.6|3667.6|3
1644553690000|2022-02-11 04:28:10|3673.4|3667.4|3673.1|3667.1|3674.4|3668.4|3673.1|3667.1|4
1644553710000|2022-02-11 04:28:30|3673.4|3667.4|3672.4|3666.4|3674.1|3668.1|3672.4|3666.4|3
1644553720000|2022-02-11 04:28:40|3673.9|3667.9|3672.9|3666.9|3673.9|3667.9|3672.9|3666.9|3
1644553730000|2022-02-11 04:28:50|3673.6|3667.6|3673.4|3667.4|3673.6|3667.6|3673.4|3667.4|2
1644553740000|2022-02-11 04:29:00|3672.4|3666.4|3673.9|3667.9|3674.1|3668.1|3672.4|3666.4|4
1644553750000|2022-02-11 04:29:10|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|3
1644553760000|2022-02-11 04:29:20|3673.4|3667.4|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|2
1644553770000|2022-02-11 04:29:30|3673.4|3667.4|3672.6|3666.6|3673.4|3667.4|3672.4|3666.4|4
1644553780000|2022-02-11 04:29:40|3672.4|3666.4|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|3
1644553810000|2022-02-11 04:30:10|3672.1|3666.1|3668.9|3662.9|3672.1|3666.1|3668.9|3662.9|2
1644553860000|2022-02-11 04:31:00|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1644553880000|2022-02-11 04:31:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1644553890000|2022-02-11 04:31:30|3670.6|3664.6|3669.6|3663.6|3670.9|3664.9|3669.4|3663.4|5
1644553910000|2022-02-11 04:31:50|3669.4|3663.4|3670.6|3664.6|3670.6|3664.6|3669.4|3663.4|3
1644553920000|2022-02-11 04:32:00|3670.4|3664.4|3670.8|3664.8|3670.8|3664.8|3669.8|3663.8|4
1644553930000|2022-02-11 04:32:10|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.4|3664.4|2
1644553950000|2022-02-11 04:32:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1644553960000|2022-02-11 04:32:40|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1644553970000|2022-02-11 04:32:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1644553980000|2022-02-11 04:33:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1644554010000|2022-02-11 04:33:30|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1644554020000|2022-02-11 04:33:40|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1644554030000|2022-02-11 04:33:50|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|4
1644554040000|2022-02-11 04:34:00|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|3
1644554050000|2022-02-11 04:34:10|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1644554060000|2022-02-11 04:34:20|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1644554070000|2022-02-11 04:34:30|3670.1|3664.1|3670.4|3664.4|3670.9|3664.9|3670.1|3664.1|3
1644554120000|2022-02-11 04:35:20|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1644554130000|2022-02-11 04:35:30|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1644554140000|2022-02-11 04:35:40|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1644554150000|2022-02-11 04:35:50|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1644554160000|2022-02-11 04:36:00|3669.9|3663.9|3671.1|3665.1|3671.6|3665.6|3669.9|3663.9|6
1644554170000|2022-02-11 04:36:10|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1644554180000|2022-02-11 04:36:20|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1644554190000|2022-02-11 04:36:30|3671.1|3665.1|3670.9|3664.9|3671.1|3665.1|3670.9|3664.9|2
1644554210000|2022-02-11 04:36:50|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|2
1644554250000|2022-02-11 04:37:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1644554260000|2022-02-11 04:37:40|3670.6|3664.6|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|3
1644554270000|2022-02-11 04:37:50|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.4|3664.4|7
1644554280000|2022-02-11 04:38:00|3670.6|3664.6|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|5
1644554330000|2022-02-11 04:38:50|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1644554340000|2022-02-11 04:39:00|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|2
1644554350000|2022-02-11 04:39:10|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|2
1644554360000|2022-02-11 04:39:20|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|2
1644554370000|2022-02-11 04:39:30|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|4
1644554380000|2022-02-11 04:39:40|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1644554430000|2022-02-11 04:40:30|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|2
1644554440000|2022-02-11 04:40:40|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|4
1644554460000|2022-02-11 04:41:00|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|2
1644554470000|2022-02-11 04:41:10|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.4|3664.4|6
1644554490000|2022-02-11 04:41:30|3670.4|3664.4|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|13
1644554510000|2022-02-11 04:41:50|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1644554530000|2022-02-11 04:42:10|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1644554550000|2022-02-11 04:42:30|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1644554560000|2022-02-11 04:42:40|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1644554580000|2022-02-11 04:43:00|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|4
1644554590000|2022-02-11 04:43:10|3669.9|3663.9|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|2
1644554600000|2022-02-11 04:43:20|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|3
1644554620000|2022-02-11 04:43:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1644554630000|2022-02-11 04:43:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1644554640000|2022-02-11 04:44:00|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1644554700000|2022-02-11 04:45:00|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1644554720000|2022-02-11 04:45:20|3668.1|3662.1|3669.1|3663.1|3669.1|3663.1|3668.1|3662.1|2
1644554730000|2022-02-11 04:45:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1644554750000|2022-02-11 04:45:50|3668.4|3662.4|3669.4|3663.4|3669.4|3663.4|3668.4|3662.4|3
1644554760000|2022-02-11 04:46:00|3668.9|3662.9|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|3
1644554770000|2022-02-11 04:46:10|3668.9|3662.9|3668.9|3662.9|3670.1|3664.1|3668.9|3662.9|5
1644554780000|2022-02-11 04:46:20|3670.1|3664.1|3671.9|3665.9|3672.9|3666.9|3669.6|3663.6|5
1644554790000|2022-02-11 04:46:30|3670.8|3664.8|3669.4|3663.4|3670.8|3664.8|3669.4|3663.4|3
1644554800000|2022-02-11 04:46:40|3670.5|3664.5|3669.8|3663.8|3670.6|3664.6|3669.8|3663.8|5
1644554810000|2022-02-11 04:46:50|3669.3|3663.3|3669.1|3663.1|3669.9|3663.9|3669.1|3663.1|3
1644554820000|2022-02-11 04:47:00|3668.4|3662.4|3667.6|3661.6|3668.4|3662.4|3667.6|3661.6|3
1644554830000|2022-02-11 04:47:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1644554850000|2022-02-11 04:47:30|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1644554860000|2022-02-11 04:47:40|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644554870000|2022-02-11 04:47:50|3667.4|3661.4|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|3
1644554880000|2022-02-11 04:48:00|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|3
1644554920000|2022-02-11 04:48:40|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1644554930000|2022-02-11 04:48:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|3
1644554940000|2022-02-11 04:49:00|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1644554950000|2022-02-11 04:49:10|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|2
1644554990000|2022-02-11 04:49:50|3667.9|3661.9|3666.6|3660.6|3667.9|3661.9|3666.6|3660.6|4
1644555000000|2022-02-11 04:50:00|3666.4|3660.4|3665.4|3659.4|3666.4|3660.4|3665.4|3659.4|3
1644555010000|2022-02-11 04:50:10|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1644555020000|2022-02-11 04:50:20|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|2
1644555030000|2022-02-11 04:50:30|3664.4|3658.4|3664.1|3658.1|3665.4|3659.4|3663.9|3657.9|9
1644555040000|2022-02-11 04:50:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644555060000|2022-02-11 04:51:00|3663.4|3657.4|3662.4|3656.4|3663.4|3657.4|3662.4|3656.4|3
1644555070000|2022-02-11 04:51:10|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1644555090000|2022-02-11 04:51:30|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1644555110000|2022-02-11 04:51:50|3662.3|3656.3|3662.9|3656.9|3662.9|3656.9|3662.3|3656.3|2
1644555130000|2022-02-11 04:52:10|3662.6|3656.6|3661.6|3655.6|3662.6|3656.6|3661.6|3655.6|2
1644555140000|2022-02-11 04:52:20|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1644555150000|2022-02-11 04:52:30|3661.4|3655.4|3660.1|3654.1|3661.6|3655.6|3659.9|3653.9|5
1644555170000|2022-02-11 04:52:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1644555180000|2022-02-11 04:53:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644555190000|2022-02-11 04:53:10|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|6
1644555200000|2022-02-11 04:53:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644555230000|2022-02-11 04:53:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644555240000|2022-02-11 04:54:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|3
1644555250000|2022-02-11 04:54:10|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1644555260000|2022-02-11 04:54:20|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644555270000|2022-02-11 04:54:30|3661.4|3655.4|3661.6|3655.6|3662.1|3656.1|3661.4|3655.4|4
1644555280000|2022-02-11 04:54:40|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1644555290000|2022-02-11 04:54:50|3661.9|3655.9|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|4
1644555300000|2022-02-11 04:55:00|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|3
1644555310000|2022-02-11 04:55:10|3661.6|3655.6|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|6
1644555320000|2022-02-11 04:55:20|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|3
1644555330000|2022-02-11 04:55:30|3661.1|3655.1|3662.1|3656.1|3662.1|3656.1|3661.1|3655.1|2
1644555340000|2022-02-11 04:55:40|3661.9|3655.9|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|9
1644555350000|2022-02-11 04:55:50|3662.1|3656.1|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|7
1644555360000|2022-02-11 04:56:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1644555370000|2022-02-11 04:56:10|3664.1|3658.1|3662.9|3656.9|3664.1|3658.1|3662.9|3656.9|8
1644555380000|2022-02-11 04:56:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644555390000|2022-02-11 04:56:30|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1644555400000|2022-02-11 04:56:40|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|4
1644555460000|2022-02-11 04:57:40|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662|3656|6
1644555480000|2022-02-11 04:58:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644555490000|2022-02-11 04:58:10|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|3
1644555500000|2022-02-11 04:58:20|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1644555510000|2022-02-11 04:58:30|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644555530000|2022-02-11 04:58:50|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1644555540000|2022-02-11 04:59:00|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.6|3655.6|6
1644555550000|2022-02-11 04:59:10|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|5
1644555560000|2022-02-11 04:59:20|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1644555580000|2022-02-11 04:59:40|3661.6|3655.6|3661.9|3655.9|3663|3657|3661.6|3655.6|7
1644555590000|2022-02-11 04:59:50|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1644555680000|2022-02-11 05:01:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1644555690000|2022-02-11 05:01:30|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1644555720000|2022-02-11 05:02:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1644555740000|2022-02-11 05:02:20|3661.1|3655.1|3662.1|3656.1|3662.6|3656.6|3661.1|3655.1|5
1644555760000|2022-02-11 05:02:40|3662.6|3656.6|3663.4|3657.4|3663.5|3657.5|3662.6|3656.6|3
1644555770000|2022-02-11 05:02:50|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|4
1644555780000|2022-02-11 05:03:00|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|3
1644555850000|2022-02-11 05:04:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644555870000|2022-02-11 05:04:30|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644555890000|2022-02-11 05:04:50|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1644555900000|2022-02-11 05:05:00|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644555910000|2022-02-11 05:05:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644555940000|2022-02-11 05:05:40|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|2
1644555950000|2022-02-11 05:05:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1644556010000|2022-02-11 05:06:50|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.6|3653.6|3
1644556020000|2022-02-11 05:07:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644556040000|2022-02-11 05:07:20|3659.9|3653.9|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1644556050000|2022-02-11 05:07:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1644556080000|2022-02-11 05:08:00|3659.6|3653.6|3660.1|3654.1|3660.6|3654.6|3659.4|3653.4|5
1644556090000|2022-02-11 05:08:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1644556110000|2022-02-11 05:08:30|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1644556120000|2022-02-11 05:08:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1644556190000|2022-02-11 05:09:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1644556350000|2022-02-11 05:12:30|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|4
1644556360000|2022-02-11 05:12:40|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644556370000|2022-02-11 05:12:50|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644556380000|2022-02-11 05:13:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644556390000|2022-02-11 05:13:10|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644556470000|2022-02-11 05:14:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1644556480000|2022-02-11 05:14:40|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1644556500000|2022-02-11 05:15:00|3661.6|3655.6|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|3
1644556510000|2022-02-11 05:15:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1644556520000|2022-02-11 05:15:20|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644556530000|2022-02-11 05:15:30|3664.4|3658.4|3665.6|3659.6|3665.6|3659.6|3664.4|3658.4|2
1644556550000|2022-02-11 05:15:50|3665.4|3659.4|3664.1|3658.1|3665.4|3659.4|3664.1|3658.1|2
1644556640000|2022-02-11 05:17:20|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3662.9|3656.9|3
1644556650000|2022-02-11 05:17:30|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1644556660000|2022-02-11 05:17:40|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1644556670000|2022-02-11 05:17:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1644556680000|2022-02-11 05:18:00|3664.1|3658.1|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|3
1644556690000|2022-02-11 05:18:10|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1644556700000|2022-02-11 05:18:20|3663.1|3657.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|2
1644556710000|2022-02-11 05:18:30|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1644556730000|2022-02-11 05:18:50|3664.9|3658.9|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|2
1644556740000|2022-02-11 05:19:00|3664.6|3658.6|3665.6|3659.6|3665.6|3659.6|3664.4|3658.4|5
1644556750000|2022-02-11 05:19:10|3665.4|3659.4|3667.4|3661.4|3667.9|3661.9|3665.4|3659.4|4
1644556760000|2022-02-11 05:19:20|3667.6|3661.6|3668.6|3662.6|3668.9|3662.9|3667.6|3661.6|5
1644556770000|2022-02-11 05:19:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644556800000|2022-02-11 05:20:00|3667.9|3661.9|3668.6|3662.6|3669.1|3663.1|3667.9|3661.9|5
1644556810000|2022-02-11 05:20:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|4
1644556820000|2022-02-11 05:20:20|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|2
1644556830000|2022-02-11 05:20:30|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644556840000|2022-02-11 05:20:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644556860000|2022-02-11 05:21:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644556870000|2022-02-11 05:21:10|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|4
1644556880000|2022-02-11 05:21:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644556890000|2022-02-11 05:21:30|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|2
1644556910000|2022-02-11 05:21:50|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|7
1644556920000|2022-02-11 05:22:00|3668.9|3662.9|3671.1|3665.1|3671.5|3665.5|3668.6|3662.6|6
1644556930000|2022-02-11 05:22:10|3670.9|3664.9|3668.5|3662.5|3671.9|3665.9|3668.5|3662.5|4
1644556940000|2022-02-11 05:22:20|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1644556950000|2022-02-11 05:22:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1644556960000|2022-02-11 05:22:40|3668.4|3662.4|3668.1|3662.1|3669.6|3663.6|3668.1|3662.1|4
1644556990000|2022-02-11 05:23:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644557010000|2022-02-11 05:23:30|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644557030000|2022-02-11 05:23:50|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644557040000|2022-02-11 05:24:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644557050000|2022-02-11 05:24:10|3668.1|3662.1|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|2
1644557080000|2022-02-11 05:24:40|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644557090000|2022-02-11 05:24:50|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644557120000|2022-02-11 05:25:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644557130000|2022-02-11 05:25:30|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644557200000|2022-02-11 05:26:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644557220000|2022-02-11 05:27:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644557230000|2022-02-11 05:27:10|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1644557280000|2022-02-11 05:28:00|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1644557290000|2022-02-11 05:28:10|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1644557300000|2022-02-11 05:28:20|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644557310000|2022-02-11 05:28:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644557320000|2022-02-11 05:28:40|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1644557340000|2022-02-11 05:29:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644557370000|2022-02-11 05:29:30|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3667.4|3661.4|4
1644557380000|2022-02-11 05:29:40|3667.9|3661.9|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|6
1644557390000|2022-02-11 05:29:50|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3667.6|3661.6|6
1644557400000|2022-02-11 05:30:00|3668.6|3662.6|3670.6|3664.6|3671.9|3665.9|3666.9|3660.9|23
1644557410000|2022-02-11 05:30:10|3669.9|3663.9|3669.9|3663.9|3671.1|3665.1|3667.9|3661.9|22
1644557420000|2022-02-11 05:30:20|3669.4|3663.4|3668.4|3662.4|3669.4|3663.4|3667.6|3661.6|18
1644557430000|2022-02-11 05:30:30|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.1|3661.1|6
1644557440000|2022-02-11 05:30:40|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644557450000|2022-02-11 05:30:50|3668.4|3662.4|3667.4|3661.4|3669.1|3663.1|3667.4|3661.4|9
1644557460000|2022-02-11 05:31:00|3666.4|3660.4|3668.4|3662.4|3668.6|3662.6|3666.4|3660.4|19
1644557470000|2022-02-11 05:31:10|3667.9|3661.9|3669.1|3663.1|3669.1|3663.1|3667.6|3661.6|8
1644557480000|2022-02-11 05:31:20|3668.9|3662.9|3669.1|3663.1|3669.4|3663.4|3668.9|3662.9|5
1644557490000|2022-02-11 05:31:30|3669.4|3663.4|3670.1|3664.1|3670.4|3664.4|3669.4|3663.4|4
1644557500000|2022-02-11 05:31:40|3670.4|3664.4|3669.1|3663.1|3670.4|3664.4|3668.9|3662.9|5
1644557510000|2022-02-11 05:31:50|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|3
1644557520000|2022-02-11 05:32:00|3668.4|3662.4|3669.4|3663.4|3672.1|3666.1|3668.4|3662.4|15
1644557530000|2022-02-11 05:32:10|3669.1|3663.1|3668.4|3662.4|3669.4|3663.4|3668.4|3662.4|11
1644557540000|2022-02-11 05:32:20|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.4|3662.4|11
1644557550000|2022-02-11 05:32:30|3668.9|3662.9|3668.4|3662.4|3668.9|3662.9|3668.4|3662.4|6
1644557560000|2022-02-11 05:32:40|3668.6|3662.6|3667.6|3661.6|3668.6|3662.6|3667.4|3661.4|14
1644557570000|2022-02-11 05:32:50|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.4|3661.4|8
1644557580000|2022-02-11 05:33:00|3667.9|3661.9|3667.9|3661.9|3668.1|3662.1|3667.6|3661.6|9
1644557590000|2022-02-11 05:33:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1644557600000|2022-02-11 05:33:20|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1644557610000|2022-02-11 05:33:30|3667.6|3661.6|3668.9|3662.9|3668.9|3662.9|3667.4|3661.4|7
1644557620000|2022-02-11 05:33:40|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|4
1644557630000|2022-02-11 05:33:50|3668.6|3662.6|3667.6|3661.6|3668.6|3662.6|3667.4|3661.4|8
1644557640000|2022-02-11 05:34:00|3667.4|3661.4|3667.9|3661.9|3667.9|3661.9|3667.4|3661.4|7
1644557650000|2022-02-11 05:34:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1644557660000|2022-02-11 05:34:20|3667.6|3661.6|3668.9|3662.9|3668.9|3662.9|3667.6|3661.6|8
1644557670000|2022-02-11 05:34:30|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|9
1644557680000|2022-02-11 05:34:40|3669.9|3663.9|3669.6|3663.6|3670.4|3664.4|3669.6|3663.6|4
1644557690000|2022-02-11 05:34:50|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3668.6|3662.6|7
1644557700000|2022-02-11 05:35:00|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|5
1644557710000|2022-02-11 05:35:10|3669.4|3663.4|3669.6|3663.6|3669.9|3663.9|3669.4|3663.4|4
1644557720000|2022-02-11 05:35:20|3669.9|3663.9|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|3
1644557730000|2022-02-11 05:35:30|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1644557740000|2022-02-11 05:35:40|3668.9|3662.9|3670.6|3664.6|3670.6|3664.6|3668.9|3662.9|8
1644557750000|2022-02-11 05:35:50|3670.9|3664.9|3669.1|3663.1|3672.4|3666.4|3669.1|3663.1|11
1644557760000|2022-02-11 05:36:00|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644557770000|2022-02-11 05:36:10|3669.9|3663.9|3668.9|3662.9|3669.9|3663.9|3668.9|3662.9|2
1644557780000|2022-02-11 05:36:20|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|5
1644557790000|2022-02-11 05:36:30|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|4
1644557800000|2022-02-11 05:36:40|3670.6|3664.6|3670.9|3664.9|3671.4|3665.4|3669.9|3663.9|7
1644557810000|2022-02-11 05:36:50|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3669.4|3663.4|8
1644557820000|2022-02-11 05:37:00|3670.9|3664.9|3672.1|3666.1|3672.6|3666.6|3670.9|3664.9|6
1644557830000|2022-02-11 05:37:10|3672.4|3666.4|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|3
1644557840000|2022-02-11 05:37:20|3671.6|3665.6|3670.9|3664.9|3671.6|3665.6|3670.9|3664.9|6
1644557850000|2022-02-11 05:37:30|3670.1|3664.1|3670.9|3664.9|3671.1|3665.1|3669.9|3663.9|7
1644557860000|2022-02-11 05:37:40|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1644557890000|2022-02-11 05:38:10|3670.1|3664.1|3669.6|3663.6|3670.1|3664.1|3669.6|3663.6|3
1644557910000|2022-02-11 05:38:30|3669.4|3663.4|3667.6|3661.6|3669.4|3663.4|3667.6|3661.6|4
1644557920000|2022-02-11 05:38:40|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|2
1644557940000|2022-02-11 05:39:00|3667.9|3661.9|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|4
1644557960000|2022-02-11 05:39:20|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1644557990000|2022-02-11 05:39:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1644558000000|2022-02-11 05:40:00|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1644558010000|2022-02-11 05:40:10|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644558020000|2022-02-11 05:40:20|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|4
1644558030000|2022-02-11 05:40:30|3666.6|3660.6|3667.1|3661.1|3667.9|3661.9|3666.4|3660.4|6
1644558040000|2022-02-11 05:40:40|3667.4|3661.4|3667.9|3661.9|3667.9|3661.9|3667.4|3661.4|5
1644558050000|2022-02-11 05:40:50|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1644558060000|2022-02-11 05:41:00|3669.1|3663.1|3668.4|3662.4|3669.1|3663.1|3668.4|3662.4|2
1644558070000|2022-02-11 05:41:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644558080000|2022-02-11 05:41:20|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|9
1644558090000|2022-02-11 05:41:30|3670.1|3664.1|3670.9|3664.9|3671.1|3665.1|3670.1|3664.1|4
1644558100000|2022-02-11 05:41:40|3671.4|3665.4|3671.9|3665.9|3671.9|3665.9|3670.9|3664.9|11
1644558110000|2022-02-11 05:41:50|3671.6|3665.6|3672.9|3666.9|3673.4|3667.4|3671.4|3665.4|11
1644558120000|2022-02-11 05:42:00|3672.6|3666.6|3672.9|3666.9|3673.6|3667.6|3672.6|3666.6|8
1644558130000|2022-02-11 05:42:10|3673.4|3667.4|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|4
1644558140000|2022-02-11 05:42:20|3672.9|3666.9|3672.1|3666.1|3672.9|3666.9|3671.9|3665.9|5
1644558150000|2022-02-11 05:42:30|3672.6|3666.6|3671.4|3665.4|3673.4|3667.4|3671.1|3665.1|11
1644558160000|2022-02-11 05:42:40|3670.9|3664.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|9
1644558170000|2022-02-11 05:42:50|3671.1|3665.1|3671.1|3665.1|3671.4|3665.4|3670.9|3664.9|4
1644558180000|2022-02-11 05:43:00|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.4|3665.4|4
1644558190000|2022-02-11 05:43:10|3671.9|3665.9|3672.4|3666.4|3672.6|3666.6|3671.9|3665.9|4
1644558200000|2022-02-11 05:43:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1644558210000|2022-02-11 05:43:30|3672.4|3666.4|3670.9|3664.9|3672.4|3666.4|3670.4|3664.4|5
1644558220000|2022-02-11 05:43:40|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1644558230000|2022-02-11 05:43:50|3670.6|3664.6|3669.9|3663.9|3670.6|3664.6|3669.6|3663.6|4
1644558240000|2022-02-11 05:44:00|3669.1|3663.1|3669.4|3663.4|3669.9|3663.9|3669.1|3663.1|5
1644558250000|2022-02-11 05:44:10|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1644558270000|2022-02-11 05:44:30|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1644558280000|2022-02-11 05:44:40|3669.4|3663.4|3670.4|3664.4|3670.4|3664.4|3669.4|3663.4|8
1644558290000|2022-02-11 05:44:50|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|3
1644558300000|2022-02-11 05:45:00|3669.6|3663.6|3669.9|3663.9|3670.4|3664.4|3669.1|3663.1|11
1644558310000|2022-02-11 05:45:10|3670.6|3664.6|3672.4|3666.4|3672.4|3666.4|3670.6|3664.6|7
1644558320000|2022-02-11 05:45:20|3671.9|3665.9|3673.6|3667.6|3673.9|3667.9|3671.9|3665.9|7
1644558330000|2022-02-11 05:45:30|3673.9|3667.9|3673.4|3667.4|3674.6|3668.6|3673.4|3667.4|11
1644558340000|2022-02-11 05:45:40|3673.9|3667.9|3674.1|3668.1|3675.1|3669.1|3673.4|3667.4|28
1644558350000|2022-02-11 05:45:50|3673.6|3667.6|3673.4|3667.4|3673.9|3667.9|3672.9|3666.9|18
1644558360000|2022-02-11 05:46:00|3674.1|3668.1|3673.6|3667.6|3674.1|3668.1|3673.1|3667.1|15
1644558370000|2022-02-11 05:46:10|3673.9|3667.9|3674.1|3668.1|3675.1|3669.1|3673.9|3667.9|18
1644558380000|2022-02-11 05:46:20|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.1|3668.1|16
1644558390000|2022-02-11 05:46:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644558400000|2022-02-11 05:46:40|3675.6|3669.6|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|5
1644558420000|2022-02-11 05:47:00|3676.4|3670.4|3675.4|3669.4|3676.4|3670.4|3675.1|3669.1|9
1644558430000|2022-02-11 05:47:10|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|5
1644558440000|2022-02-11 05:47:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644558460000|2022-02-11 05:47:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1644558470000|2022-02-11 05:47:50|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|7
1644558480000|2022-02-11 05:48:00|3675.6|3669.6|3675.4|3669.4|3676.1|3670.1|3675.4|3669.4|10
1644558490000|2022-02-11 05:48:10|3675.1|3669.1|3675.4|3669.4|3675.9|3669.9|3675.1|3669.1|22
1644558500000|2022-02-11 05:48:20|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.1|3669.1|28
1644558510000|2022-02-11 05:48:30|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1644558520000|2022-02-11 05:48:40|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.9|3668.9|8
1644558530000|2022-02-11 05:48:50|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644558540000|2022-02-11 05:49:00|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644558550000|2022-02-11 05:49:10|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|5
1644558560000|2022-02-11 05:49:20|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|6
1644558570000|2022-02-11 05:49:30|3675.4|3669.4|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|5
1644558580000|2022-02-11 05:49:40|3675.9|3669.9|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|8
1644558590000|2022-02-11 05:49:50|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|9
1644558600000|2022-02-11 05:50:00|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|4
1644558620000|2022-02-11 05:50:20|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1644558640000|2022-02-11 05:50:40|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1644558650000|2022-02-11 05:50:50|3676.4|3670.4|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|3
1644558660000|2022-02-11 05:51:00|3676.6|3670.6|3676.6|3670.6|3677.1|3671.1|3676.6|3670.6|4
1644558670000|2022-02-11 05:51:10|3676.4|3670.4|3674.4|3668.4|3676.4|3670.4|3674.1|3668.1|24
1644558680000|2022-02-11 05:51:20|3673.6|3667.6|3674.1|3668.1|3674.4|3668.4|3673.6|3667.6|3
1644558690000|2022-02-11 05:51:30|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1644558700000|2022-02-11 05:51:40|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1644558710000|2022-02-11 05:51:50|3673.6|3667.6|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|7
1644558730000|2022-02-11 05:52:10|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.4|3667.4|7
1644558750000|2022-02-11 05:52:30|3673.9|3667.9|3673.1|3667.1|3674.1|3668.1|3672.6|3666.6|19
1644558760000|2022-02-11 05:52:40|3672.9|3666.9|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|12
1644558770000|2022-02-11 05:52:50|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3671.9|3665.9|4
1644558780000|2022-02-11 05:53:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1644558790000|2022-02-11 05:53:10|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.4|3665.4|9
1644558800000|2022-02-11 05:53:20|3671.6|3665.6|3671.1|3665.1|3671.9|3665.9|3670.9|3664.9|17
1644558810000|2022-02-11 05:53:30|3671.6|3665.6|3671.6|3665.6|3671.9|3665.9|3671.1|3665.1|22
1644558820000|2022-02-11 05:53:40|3671.9|3665.9|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|3
1644558830000|2022-02-11 05:53:50|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1644558860000|2022-02-11 05:54:20|3671.6|3665.6|3672.9|3666.9|3672.9|3666.9|3671.6|3665.6|3
1644558870000|2022-02-11 05:54:30|3672.4|3666.4|3672.4|3666.4|3672.9|3666.9|3671.9|3665.9|31
1644558880000|2022-02-11 05:54:40|3672.9|3666.9|3673.4|3667.4|3673.4|3667.4|3672.4|3666.4|20
1644558910000|2022-02-11 05:55:10|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|2
1644558920000|2022-02-11 05:55:20|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.6|3666.6|8
1644558930000|2022-02-11 05:55:30|3672.4|3666.4|3672.6|3666.6|3673.1|3667.1|3671.9|3665.9|28
1644558940000|2022-02-11 05:55:40|3672.9|3666.9|3672.4|3666.4|3673.1|3667.1|3672.1|3666.1|17
1644558950000|2022-02-11 05:55:50|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.6|3665.6|10
1644558960000|2022-02-11 05:56:00|3671.1|3665.1|3669.9|3663.9|3671.6|3665.6|3668.9|3662.9|17
1644558970000|2022-02-11 05:56:10|3670.4|3664.4|3670.9|3664.9|3671.4|3665.4|3670.4|3664.4|11
1644558980000|2022-02-11 05:56:20|3671.1|3665.1|3671.4|3665.4|3671.6|3665.6|3670.9|3664.9|16
1644558990000|2022-02-11 05:56:30|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3670.9|3664.9|7
1644559000000|2022-02-11 05:56:40|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|4
1644559010000|2022-02-11 05:56:50|3670.9|3664.9|3671.6|3665.6|3671.6|3665.6|3670.4|3664.4|11
1644559020000|2022-02-11 05:57:00|3671.1|3665.1|3671.1|3665.1|3671.6|3665.6|3670.6|3664.6|17
1644559030000|2022-02-11 05:57:10|3670.9|3664.9|3670.9|3664.9|3671.1|3665.1|3670.6|3664.6|9
1644559040000|2022-02-11 05:57:20|3671.1|3665.1|3670.9|3664.9|3672.1|3666.1|3670.6|3664.6|19
1644559050000|2022-02-11 05:57:30|3670.6|3664.6|3670.9|3664.9|3671.4|3665.4|3670.6|3664.6|12
1644559080000|2022-02-11 05:58:00|3670.6|3664.6|3669.1|3663.1|3670.6|3664.6|3668.9|3662.9|8
1644559090000|2022-02-11 05:58:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644559100000|2022-02-11 05:58:20|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1644559110000|2022-02-11 05:58:30|3668.9|3662.9|3668.4|3662.4|3668.9|3662.9|3668.4|3662.4|3
1644559120000|2022-02-11 05:58:40|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|3
1644559130000|2022-02-11 05:58:50|3669.4|3663.4|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|11
1644559140000|2022-02-11 05:59:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644559150000|2022-02-11 05:59:10|3668.4|3662.4|3667.9|3661.9|3668.4|3662.4|3667.9|3661.9|7
1644559160000|2022-02-11 05:59:20|3666.9|3660.9|3667.4|3661.4|3667.6|3661.6|3666.4|3660.4|8
1644559170000|2022-02-11 05:59:30|3667.1|3661.1|3667.6|3661.6|3667.9|3661.9|3667.1|3661.1|8
1644559180000|2022-02-11 05:59:40|3667.4|3661.4|3668.4|3662.4|3668.4|3662.4|3667.1|3661.1|7
1644559190000|2022-02-11 05:59:50|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|3
1644559200000|2022-02-11 06:00:00|3667.6|3661.6|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|3
1644559210000|2022-02-11 06:00:10|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1644559220000|2022-02-11 06:00:20|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3666.9|3660.9|4
1644559230000|2022-02-11 06:00:30|3667.4|3661.4|3667.6|3661.6|3667.9|3661.9|3667.4|3661.4|4
1644559240000|2022-02-11 06:00:40|3667.9|3661.9|3668.4|3662.4|3668.9|3662.9|3667.9|3661.9|12
1644559250000|2022-02-11 06:00:50|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|4
1644559260000|2022-02-11 06:01:00|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.1|3661.1|6
1644559270000|2022-02-11 06:01:10|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1644559280000|2022-02-11 06:01:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3666.6|3660.6|3
1644559290000|2022-02-11 06:01:30|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1644559300000|2022-02-11 06:01:40|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|3
1644559310000|2022-02-11 06:01:50|3666.1|3660.1|3668.1|3662.1|3668.4|3662.4|3666.1|3660.1|4
1644559320000|2022-02-11 06:02:00|3667.9|3661.9|3669.1|3663.1|3669.6|3663.6|3667.9|3661.9|6
1644559330000|2022-02-11 06:02:10|3669.4|3663.4|3669.4|3663.4|3669.9|3663.9|3669.1|3663.1|8
1644559340000|2022-02-11 06:02:20|3669.1|3663.1|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|3
1644559350000|2022-02-11 06:02:30|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1644559360000|2022-02-11 06:02:40|3668.9|3662.9|3668.1|3662.1|3668.9|3662.9|3668.1|3662.1|6
1644559370000|2022-02-11 06:02:50|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|3
1644559380000|2022-02-11 06:03:00|3667.6|3661.6|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|9
1644559390000|2022-02-11 06:03:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1644559410000|2022-02-11 06:03:30|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|4
1644559420000|2022-02-11 06:03:40|3666.9|3660.9|3667.1|3661.1|3667.4|3661.4|3666.9|3660.9|4
1644559430000|2022-02-11 06:03:50|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1644559440000|2022-02-11 06:04:00|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3665.9|3659.9|6
1644559450000|2022-02-11 06:04:10|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|3
1644559460000|2022-02-11 06:04:20|3667.1|3661.1|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|16
1644559470000|2022-02-11 06:04:30|3667.1|3661.1|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|7
1644559480000|2022-02-11 06:04:40|3666.9|3660.9|3665.9|3659.9|3667.1|3661.1|3665.9|3659.9|6
1644559490000|2022-02-11 06:04:50|3666.9|3660.9|3666.9|3660.9|3667.1|3661.1|3666.4|3660.4|9
1644559500000|2022-02-11 06:05:00|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|10
1644559510000|2022-02-11 06:05:10|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.4|3660.4|5
1644559520000|2022-02-11 06:05:20|3665.6|3659.6|3664.1|3658.1|3665.6|3659.6|3663.9|3657.9|4
1644559530000|2022-02-11 06:05:30|3664.9|3658.9|3663.9|3657.9|3664.9|3658.9|3663.9|3657.9|2
1644559540000|2022-02-11 06:05:40|3663.6|3657.6|3663.1|3657.1|3665.1|3659.1|3662.4|3656.4|25
1644559550000|2022-02-11 06:05:50|3662.9|3656.9|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|5
1644559560000|2022-02-11 06:06:00|3663.1|3657.1|3661.4|3655.4|3663.1|3657.1|3661.1|3655.1|7
1644559570000|2022-02-11 06:06:10|3660.9|3654.9|3661.1|3655.1|3661.9|3655.9|3660.9|3654.9|7
1644559580000|2022-02-11 06:06:20|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.1|3654.1|9
1644559590000|2022-02-11 06:06:30|3660.1|3654.1|3660.4|3654.4|3660.6|3654.6|3659.6|3653.6|10
1644559600000|2022-02-11 06:06:40|3660.9|3654.9|3661.4|3655.4|3661.6|3655.6|3660.9|3654.9|11
1644559610000|2022-02-11 06:06:50|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|9
1644559620000|2022-02-11 06:07:00|3661.4|3655.4|3662.6|3656.6|3662.9|3656.9|3660.9|3654.9|14
1644559630000|2022-02-11 06:07:10|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|6
1644559640000|2022-02-11 06:07:20|3662.4|3656.4|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|4
1644559660000|2022-02-11 06:07:40|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3660.6|3654.6|8
1644559670000|2022-02-11 06:07:50|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1644559680000|2022-02-11 06:08:00|3659.9|3653.9|3661.9|3655.9|3661.9|3655.9|3659.9|3653.9|7
1644559690000|2022-02-11 06:08:10|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|13
1644559700000|2022-02-11 06:08:20|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644559710000|2022-02-11 06:08:30|3660.9|3654.9|3660.4|3654.4|3662.1|3656.1|3660.4|3654.4|6
1644559720000|2022-02-11 06:08:40|3661.1|3655.1|3659.9|3653.9|3661.4|3655.4|3659.9|3653.9|8
1644559730000|2022-02-11 06:08:50|3661.1|3655.1|3659.9|3653.9|3661.1|3655.1|3659.9|3653.9|6
1644559740000|2022-02-11 06:09:00|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3659.9|3653.9|13
1644559750000|2022-02-11 06:09:10|3660.6|3654.6|3660.1|3654.1|3660.9|3654.9|3660.1|3654.1|4
1644559760000|2022-02-11 06:09:20|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3659.9|3653.9|3
1644559770000|2022-02-11 06:09:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644559780000|2022-02-11 06:09:40|3661.4|3655.4|3662.4|3656.4|3662.6|3656.6|3661.4|3655.4|11
1644559790000|2022-02-11 06:09:50|3662.1|3656.1|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|8
1644559800000|2022-02-11 06:10:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|5
1644559810000|2022-02-11 06:10:10|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3660.9|3654.9|7
1644559820000|2022-02-11 06:10:20|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|2
1644559830000|2022-02-11 06:10:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|3
1644559840000|2022-02-11 06:10:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1644559850000|2022-02-11 06:10:50|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3660.9|3654.9|5
1644559860000|2022-02-11 06:11:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|7
1644559870000|2022-02-11 06:11:10|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|5
1644559880000|2022-02-11 06:11:20|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|6
1644559890000|2022-02-11 06:11:30|3660.9|3654.9|3660.1|3654.1|3661.1|3655.1|3660.1|3654.1|5
1644559900000|2022-02-11 06:11:40|3660.4|3654.4|3660.1|3654.1|3661.1|3655.1|3660.1|3654.1|8
1644559910000|2022-02-11 06:11:50|3659.9|3653.9|3659.1|3653.1|3660.1|3654.1|3659.1|3653.1|5
1644559920000|2022-02-11 06:12:00|3658.9|3652.9|3656.6|3650.6|3659.1|3653.1|3656.6|3650.6|6
1644559930000|2022-02-11 06:12:10|3656.4|3650.4|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|11
1644559940000|2022-02-11 06:12:20|3656.9|3650.9|3656.6|3650.6|3657.1|3651.1|3656.4|3650.4|8
1644559950000|2022-02-11 06:12:30|3656.4|3650.4|3654.1|3648.1|3656.6|3650.6|3654.1|3648.1|14
1644559960000|2022-02-11 06:12:40|3653.9|3647.9|3652.1|3646.1|3654.4|3648.4|3651.6|3645.6|17
1644559970000|2022-02-11 06:12:50|3652.4|3646.4|3653.4|3647.4|3653.6|3647.6|3652.1|3646.1|6
1644559980000|2022-02-11 06:13:00|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|3
1644559990000|2022-02-11 06:13:10|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1644560000000|2022-02-11 06:13:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|8
1644560010000|2022-02-11 06:13:30|3654.1|3648.1|3654.1|3648.1|3654.6|3648.6|3653.9|3647.9|8
1644560020000|2022-02-11 06:13:40|3653.9|3647.9|3653.4|3647.4|3653.9|3647.9|3653.1|3647.1|3
1644560030000|2022-02-11 06:13:50|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|7
1644560050000|2022-02-11 06:14:10|3653.4|3647.4|3653.6|3647.6|3653.9|3647.9|3653.4|3647.4|4
1644560060000|2022-02-11 06:14:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|4
1644560070000|2022-02-11 06:14:30|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|4
1644560080000|2022-02-11 06:14:40|3653.9|3647.9|3650.1|3644.1|3653.9|3647.9|3650.1|3644.1|7
1644560100000|2022-02-11 06:15:00|3650.4|3644.4|3650.6|3644.6|3651.1|3645.1|3650.4|3644.4|3
1644560110000|2022-02-11 06:15:10|3650.9|3644.9|3651.4|3645.4|3651.4|3645.4|3650.9|3644.9|2
1644560120000|2022-02-11 06:15:20|3651.9|3645.9|3650.6|3644.6|3651.9|3645.9|3650.4|3644.4|8
1644560130000|2022-02-11 06:15:30|3650.4|3644.4|3648.9|3642.9|3650.4|3644.4|3648.9|3642.9|5
1644560150000|2022-02-11 06:15:50|3648.6|3642.6|3648.4|3642.4|3650.1|3644.1|3648.4|3642.4|8
1644560160000|2022-02-11 06:16:00|3648.6|3642.6|3649.1|3643.1|3649.4|3643.4|3648.6|3642.6|7
1644560170000|2022-02-11 06:16:10|3649.4|3643.4|3650.1|3644.1|3650.4|3644.4|3649.4|3643.4|11
1644560180000|2022-02-11 06:16:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|3
1644560190000|2022-02-11 06:16:30|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|4
1644560200000|2022-02-11 06:16:40|3651.1|3645.1|3651.6|3645.6|3651.6|3645.6|3650.9|3644.9|3
1644560210000|2022-02-11 06:16:50|3651.4|3645.4|3651.9|3645.9|3651.9|3645.9|3650.9|3644.9|6
1644560220000|2022-02-11 06:17:00|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.6|3645.6|3
1644560230000|2022-02-11 06:17:10|3652.4|3646.4|3652.4|3646.4|3652.6|3646.6|3652.1|3646.1|4
1644560240000|2022-02-11 06:17:20|3652.1|3646.1|3652.1|3646.1|3653.1|3647.1|3652.1|3646.1|6
1644560250000|2022-02-11 06:17:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644560260000|2022-02-11 06:17:40|3652.6|3646.6|3652.6|3646.6|3653.9|3647.9|3652.6|3646.6|9
1644560280000|2022-02-11 06:18:00|3652.4|3646.4|3652.4|3646.4|3653.1|3647.1|3652.1|3646.1|9
1644560290000|2022-02-11 06:18:10|3652.6|3646.6|3651.6|3645.6|3652.6|3646.6|3651.6|3645.6|7
1644560300000|2022-02-11 06:18:20|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|4
1644560320000|2022-02-11 06:18:40|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644560330000|2022-02-11 06:18:50|3652.1|3646.1|3650.9|3644.9|3652.1|3646.1|3650.9|3644.9|4
1644560340000|2022-02-11 06:19:00|3651.4|3645.4|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|3
1644560360000|2022-02-11 06:19:20|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|9
1644560370000|2022-02-11 06:19:30|3652.1|3646.1|3652.4|3646.4|3652.6|3646.6|3652.1|3646.1|3
1644560380000|2022-02-11 06:19:40|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1644560390000|2022-02-11 06:19:50|3652.6|3646.6|3652.6|3646.6|3653.1|3647.1|3652.6|3646.6|6
1644560400000|2022-02-11 06:20:00|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.1|3647.1|4
1644560410000|2022-02-11 06:20:10|3654.1|3648.1|3654.9|3648.9|3655.1|3649.1|3654.1|3648.1|9
1644560420000|2022-02-11 06:20:20|3654.4|3648.4|3653.1|3647.1|3654.4|3648.4|3653.1|3647.1|10
1644560430000|2022-02-11 06:20:30|3653.4|3647.4|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|6
1644560440000|2022-02-11 06:20:40|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|2
1644560450000|2022-02-11 06:20:50|3653.1|3647.1|3652.4|3646.4|3653.1|3647.1|3652.4|3646.4|8
1644560460000|2022-02-11 06:21:00|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.4|3645.4|7
1644560470000|2022-02-11 06:21:10|3651.6|3645.6|3651.4|3645.4|3651.9|3645.9|3651.4|3645.4|8
1644560480000|2022-02-11 06:21:20|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1644560500000|2022-02-11 06:21:40|3651.6|3645.6|3652.1|3646.1|3652.4|3646.4|3650.4|3644.4|5
1644560510000|2022-02-11 06:21:50|3652.4|3646.4|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|3
1644560520000|2022-02-11 06:22:00|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|6
1644560530000|2022-02-11 06:22:10|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|4
1644560540000|2022-02-11 06:22:20|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1644560550000|2022-02-11 06:22:30|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|2
1644560560000|2022-02-11 06:22:40|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1644560570000|2022-02-11 06:22:50|3654.1|3648.1|3653.6|3647.6|3654.1|3648.1|3653.4|3647.4|6
1644560580000|2022-02-11 06:23:00|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1644560610000|2022-02-11 06:23:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1644560620000|2022-02-11 06:23:40|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1644560630000|2022-02-11 06:23:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644560640000|2022-02-11 06:24:00|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1644560650000|2022-02-11 06:24:10|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|3
1644560660000|2022-02-11 06:24:20|3653.4|3647.4|3652.4|3646.4|3653.4|3647.4|3652.4|3646.4|8
1644560670000|2022-02-11 06:24:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|3
1644560680000|2022-02-11 06:24:40|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1644560690000|2022-02-11 06:24:50|3651.9|3645.9|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|5
1644560700000|2022-02-11 06:25:00|3650.9|3644.9|3650.9|3644.9|3651.1|3645.1|3650.4|3644.4|11
1644560730000|2022-02-11 06:25:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|5
1644560740000|2022-02-11 06:25:40|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.1|3644.1|4
1644560750000|2022-02-11 06:25:50|3650.4|3644.4|3651.4|3645.4|3651.4|3645.4|3650.4|3644.4|5
1644560760000|2022-02-11 06:26:00|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.4|3644.4|6
1644560770000|2022-02-11 06:26:10|3651.6|3645.6|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|5
1644560790000|2022-02-11 06:26:30|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1644560800000|2022-02-11 06:26:40|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1644560830000|2022-02-11 06:27:10|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644560850000|2022-02-11 06:27:30|3651.6|3645.6|3650.4|3644.4|3651.6|3645.6|3650.1|3644.1|9
1644560860000|2022-02-11 06:27:40|3650.1|3644.1|3650.9|3644.9|3650.9|3644.9|3649.4|3643.4|8
1644560870000|2022-02-11 06:27:50|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1644560880000|2022-02-11 06:28:00|3650.1|3644.1|3650.1|3644.1|3650.6|3644.6|3650.1|3644.1|5
1644560890000|2022-02-11 06:28:10|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|3
1644560900000|2022-02-11 06:28:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644560910000|2022-02-11 06:28:30|3649.6|3643.6|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|4
1644560920000|2022-02-11 06:28:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3648.4|3642.4|10
1644560930000|2022-02-11 06:28:50|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|6
1644560940000|2022-02-11 06:29:00|3649.1|3643.1|3649.6|3643.6|3649.9|3643.9|3649.1|3643.1|4
1644560950000|2022-02-11 06:29:10|3649.9|3643.9|3650.1|3644.1|3650.4|3644.4|3649.9|3643.9|5
1644560960000|2022-02-11 06:29:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|5
1644560970000|2022-02-11 06:29:30|3650.1|3644.1|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|7
1644560980000|2022-02-11 06:29:40|3649.4|3643.4|3651.1|3645.1|3651.1|3645.1|3648.6|3642.6|10
1644560990000|2022-02-11 06:29:50|3650.9|3644.9|3649.6|3643.6|3650.9|3644.9|3649.4|3643.4|6
1644561000000|2022-02-11 06:30:00|3649.4|3643.4|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|3
1644561010000|2022-02-11 06:30:10|3649.6|3643.6|3650.1|3644.1|3650.1|3644.1|3649.6|3643.6|3
1644561020000|2022-02-11 06:30:20|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.4|3643.4|11
1644561030000|2022-02-11 06:30:30|3649.4|3643.4|3648.4|3642.4|3649.4|3643.4|3648.1|3642.1|6
1644561040000|2022-02-11 06:30:40|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|3
1644561050000|2022-02-11 06:30:50|3647.9|3641.9|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|3
1644561060000|2022-02-11 06:31:00|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|5
1644561070000|2022-02-11 06:31:10|3647.1|3641.1|3647.6|3641.6|3647.9|3641.9|3647.1|3641.1|5
1644561080000|2022-02-11 06:31:20|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1644561100000|2022-02-11 06:31:40|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|4
1644561110000|2022-02-11 06:31:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1644561120000|2022-02-11 06:32:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644561130000|2022-02-11 06:32:10|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|4
1644561140000|2022-02-11 06:32:20|3647.4|3641.4|3647.4|3641.4|3647.6|3641.6|3646.9|3640.9|6
1644561150000|2022-02-11 06:32:30|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1644561160000|2022-02-11 06:32:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644561170000|2022-02-11 06:32:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644561180000|2022-02-11 06:33:00|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|4
1644561190000|2022-02-11 06:33:10|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1644561200000|2022-02-11 06:33:20|3647.4|3641.4|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|4
1644561210000|2022-02-11 06:33:30|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.4|3640.4|6
1644561230000|2022-02-11 06:33:50|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1644561240000|2022-02-11 06:34:00|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|4
1644561260000|2022-02-11 06:34:20|3646.6|3640.6|3646.9|3640.9|3647.1|3641.1|3646.6|3640.6|4
1644561270000|2022-02-11 06:34:30|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1644561280000|2022-02-11 06:34:40|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|2
1644561300000|2022-02-11 06:35:00|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|3
1644561310000|2022-02-11 06:35:10|3646.9|3640.9|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|8
1644561320000|2022-02-11 06:35:20|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3646.4|3640.4|8
1644561330000|2022-02-11 06:35:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|2
1644561340000|2022-02-11 06:35:40|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|4
1644561350000|2022-02-11 06:35:50|3647.1|3641.1|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|6
1644561360000|2022-02-11 06:36:00|3646.6|3640.6|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|4
1644561380000|2022-02-11 06:36:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1644561390000|2022-02-11 06:36:30|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|6
1644561400000|2022-02-11 06:36:40|3647.1|3641.1|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|7
1644561410000|2022-02-11 06:36:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|4
1644561420000|2022-02-11 06:37:00|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|5
1644561430000|2022-02-11 06:37:10|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|4
1644561440000|2022-02-11 06:37:20|3647.1|3641.1|3648.6|3642.6|3648.9|3642.9|3647.1|3641.1|4
1644561450000|2022-02-11 06:37:30|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1644561460000|2022-02-11 06:37:40|3648.4|3642.4|3649.1|3643.1|3649.1|3643.1|3648.4|3642.4|4
1644561470000|2022-02-11 06:37:50|3649.4|3643.4|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|5
1644561480000|2022-02-11 06:38:00|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|8
1644561490000|2022-02-11 06:38:10|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|3
1644561500000|2022-02-11 06:38:20|3648.6|3642.6|3648.9|3642.9|3649.1|3643.1|3648.6|3642.6|3
1644561520000|2022-02-11 06:38:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1644561530000|2022-02-11 06:38:50|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|4
1644561540000|2022-02-11 06:39:00|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1644561550000|2022-02-11 06:39:10|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1644561560000|2022-02-11 06:39:20|3648.4|3642.4|3648.6|3642.6|3648.9|3642.9|3648.4|3642.4|5
1644561570000|2022-02-11 06:39:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|3
1644561590000|2022-02-11 06:39:50|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644561610000|2022-02-11 06:40:10|3648.6|3642.6|3649.1|3643.1|3649.4|3643.4|3648.6|3642.6|8
1644561620000|2022-02-11 06:40:20|3648.6|3642.6|3647.9|3641.9|3649.1|3643.1|3647.6|3641.6|14
1644561630000|2022-02-11 06:40:30|3647.6|3641.6|3647.6|3641.6|3647.9|3641.9|3647.4|3641.4|11
1644561640000|2022-02-11 06:40:40|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|5
1644561650000|2022-02-11 06:40:50|3647.6|3641.6|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|3
1644561660000|2022-02-11 06:41:00|3647.9|3641.9|3648.4|3642.4|3648.6|3642.6|3647.9|3641.9|5
1644561670000|2022-02-11 06:41:10|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644561680000|2022-02-11 06:41:20|3646.9|3640.9|3647.9|3641.9|3648.1|3642.1|3646.9|3640.9|3
1644561690000|2022-02-11 06:41:30|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|4
1644561700000|2022-02-11 06:41:40|3648.6|3642.6|3647.9|3641.9|3648.6|3642.6|3647.6|3641.6|7
1644561710000|2022-02-11 06:41:50|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|4
1644561730000|2022-02-11 06:42:10|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|3
1644561740000|2022-02-11 06:42:20|3646.1|3640.1|3645.6|3639.6|3646.4|3640.4|3645.1|3639.1|11
1644561750000|2022-02-11 06:42:30|3645.4|3639.4|3646.4|3640.4|3646.4|3640.4|3645.4|3639.4|8
1644561760000|2022-02-11 06:42:40|3646.1|3640.1|3645.4|3639.4|3646.1|3640.1|3645.4|3639.4|5
1644561770000|2022-02-11 06:42:50|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|2
1644561780000|2022-02-11 06:43:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644561800000|2022-02-11 06:43:20|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3645.1|3639.1|4
1644561820000|2022-02-11 06:43:40|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1644561830000|2022-02-11 06:43:50|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|6
1644561840000|2022-02-11 06:44:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|4
1644561850000|2022-02-11 06:44:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1644561860000|2022-02-11 06:44:20|3645.1|3639.1|3645.4|3639.4|3645.6|3639.6|3645.1|3639.1|4
1644561870000|2022-02-11 06:44:30|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|5
1644561880000|2022-02-11 06:44:40|3645.4|3639.4|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|7
1644561890000|2022-02-11 06:44:50|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|7
1644561900000|2022-02-11 06:45:00|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3644.4|3638.4|12
1644561910000|2022-02-11 06:45:10|3646.4|3640.4|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|2
1644561920000|2022-02-11 06:45:20|3646.4|3640.4|3648.6|3642.6|3648.6|3642.6|3645.9|3639.9|10
1644561930000|2022-02-11 06:45:30|3647.9|3641.9|3648.1|3642.1|3648.4|3642.4|3647.1|3641.1|10
1644561940000|2022-02-11 06:45:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|2
1644561950000|2022-02-11 06:45:50|3648.9|3642.9|3648.9|3642.9|3649.1|3643.1|3647.9|3641.9|6
1644561960000|2022-02-11 06:46:00|3648.8|3642.8|3648.9|3642.9|3648.9|3642.9|3647.1|3641.1|6
1644561970000|2022-02-11 06:46:10|3649.1|3643.1|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|4
1644561980000|2022-02-11 06:46:20|3649.1|3643.1|3649.9|3643.9|3650.1|3644.1|3649.1|3643.1|6
1644561990000|2022-02-11 06:46:30|3649.6|3643.6|3648.9|3642.9|3649.9|3643.9|3648.9|3642.9|7
1644562000000|2022-02-11 06:46:40|3648.1|3642.1|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|12
1644562010000|2022-02-11 06:46:50|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3646.9|3640.9|7
1644562020000|2022-02-11 06:47:00|3648.4|3642.4|3649.1|3643.1|3649.1|3643.1|3648.4|3642.4|3
1644562030000|2022-02-11 06:47:10|3649.6|3643.6|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|6
1644562040000|2022-02-11 06:47:20|3648.4|3642.4|3649.4|3643.4|3649.9|3643.9|3648.4|3642.4|20
1644562050000|2022-02-11 06:47:30|3648.9|3642.9|3650.4|3644.4|3650.6|3644.6|3648.9|3642.9|10
1644562060000|2022-02-11 06:47:40|3650.1|3644.1|3649.9|3643.9|3650.4|3644.4|3649.6|3643.6|7
1644562070000|2022-02-11 06:47:50|3650.1|3644.1|3650.9|3644.9|3651.4|3645.4|3649.6|3643.6|9
1644562080000|2022-02-11 06:48:00|3651.4|3645.4|3652.4|3646.4|3653.1|3647.1|3650.9|3644.9|14
1644562090000|2022-02-11 06:48:10|3652.1|3646.1|3652.4|3646.4|3652.6|3646.6|3651.6|3645.6|16
1644562100000|2022-02-11 06:48:20|3651.9|3645.9|3652.9|3646.9|3653.1|3647.1|3651.9|3645.9|6
1644562110000|2022-02-11 06:48:30|3653.4|3647.4|3652.1|3646.1|3653.4|3647.4|3651.9|3645.9|11
1644562130000|2022-02-11 06:48:50|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.1|3645.1|6
1644562140000|2022-02-11 06:49:00|3651.6|3645.6|3651.8|3645.8|3652|3646|3650.9|3644.9|12
1644562150000|2022-02-11 06:49:10|3652.4|3646.4|3653.4|3647.4|3653.9|3647.9|3652.4|3646.4|13
1644562160000|2022-02-11 06:49:20|3653.6|3647.6|3655.1|3649.1|3655.4|3649.4|3653.4|3647.4|15
1644562170000|2022-02-11 06:49:30|3655.6|3649.6|3655.9|3649.9|3656.1|3650.1|3654.6|3648.6|16
1644562180000|2022-02-11 06:49:40|3655.4|3649.4|3654.6|3648.6|3655.4|3649.4|3654.4|3648.4|8
1644562190000|2022-02-11 06:49:50|3654.1|3648.1|3654.6|3648.6|3654.9|3648.9|3653.9|3647.9|13
1644562200000|2022-02-11 06:50:00|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.6|3647.6|7
1644562210000|2022-02-11 06:50:10|3653.6|3647.6|3652.1|3646.1|3653.6|3647.6|3652.1|3646.1|10
1644562220000|2022-02-11 06:50:20|3652.4|3646.4|3650.9|3644.9|3652.4|3646.4|3650.6|3644.6|8
1644562230000|2022-02-11 06:50:30|3651.1|3645.1|3651.4|3645.4|3651.9|3645.9|3650.9|3644.9|12
1644562240000|2022-02-11 06:50:40|3651.1|3645.1|3649.4|3643.4|3651.1|3645.1|3649.4|3643.4|7
1644562250000|2022-02-11 06:50:50|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3648.9|3642.9|8
1644562260000|2022-02-11 06:51:00|3649.4|3643.4|3649.4|3643.4|3649.9|3643.9|3649.4|3643.4|11
1644562270000|2022-02-11 06:51:10|3649.9|3643.9|3651.4|3645.4|3651.4|3645.4|3649.9|3643.9|13
1644562280000|2022-02-11 06:51:20|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3649.9|3643.9|16
1644562290000|2022-02-11 06:51:30|3650.4|3644.4|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|9
1644562300000|2022-02-11 06:51:40|3650.9|3644.9|3651.6|3645.6|3651.6|3645.6|3650.4|3644.4|6
1644562310000|2022-02-11 06:51:50|3651.9|3645.9|3652.1|3646.1|3652.4|3646.4|3651.6|3645.6|6
1644562320000|2022-02-11 06:52:00|3651.6|3645.6|3653.1|3647.1|3654.4|3648.4|3651.6|3645.6|14
1644562330000|2022-02-11 06:52:10|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653.4|3647.4|8
1644562340000|2022-02-11 06:52:20|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.4|3648.4|7
1644562350000|2022-02-11 06:52:30|3654.6|3648.6|3655.1|3649.1|3655.6|3649.6|3653.9|3647.9|14
1644562360000|2022-02-11 06:52:40|3654.6|3648.6|3655.6|3649.6|3655.6|3649.6|3654.6|3648.6|16
1644562370000|2022-02-11 06:52:50|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|6
1644562380000|2022-02-11 06:53:00|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1644562390000|2022-02-11 06:53:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1644562400000|2022-02-11 06:53:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1644562410000|2022-02-11 06:53:30|3653.6|3647.6|3654.1|3648.1|3654.4|3648.4|3653.6|3647.6|3
1644562420000|2022-02-11 06:53:40|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1644562440000|2022-02-11 06:54:00|3654.4|3648.4|3654.6|3648.6|3654.9|3648.9|3654.4|3648.4|4
1644562450000|2022-02-11 06:54:10|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|4
1644562460000|2022-02-11 06:54:20|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.4|3648.4|4
1644562470000|2022-02-11 06:54:30|3654.4|3648.4|3654.4|3648.4|3654.6|3648.6|3654.1|3648.1|5
1644562480000|2022-02-11 06:54:40|3654.6|3648.6|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|3
1644562490000|2022-02-11 06:54:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|3
1644562500000|2022-02-11 06:55:00|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|3
1644562510000|2022-02-11 06:55:10|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.6|3648.6|8
1644562520000|2022-02-11 06:55:20|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|8
1644562530000|2022-02-11 06:55:30|3654.9|3648.9|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|5
1644562540000|2022-02-11 06:55:40|3653.4|3647.4|3652.4|3646.4|3653.4|3647.4|3652.4|3646.4|7
1644562550000|2022-02-11 06:55:50|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|4
1644562560000|2022-02-11 06:56:00|3651.9|3645.9|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|8
1644562580000|2022-02-11 06:56:20|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|2
1644562590000|2022-02-11 06:56:30|3652.1|3646.1|3654.4|3648.4|3654.4|3648.4|3652.1|3646.1|5
1644562600000|2022-02-11 06:56:40|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1644562610000|2022-02-11 06:56:50|3653.4|3647.4|3652.9|3646.9|3653.4|3647.4|3652.9|3646.9|3
1644562620000|2022-02-11 06:57:00|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3651.9|3645.9|3
1644562630000|2022-02-11 06:57:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|3
1644562640000|2022-02-11 06:57:20|3651.9|3645.9|3651.4|3645.4|3651.9|3645.9|3651.4|3645.4|5
1644562650000|2022-02-11 06:57:30|3651.1|3645.1|3651.4|3645.4|3651.4|3645.4|3651.1|3645.1|2
1644562670000|2022-02-11 06:57:50|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1644562680000|2022-02-11 06:58:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1644562720000|2022-02-11 06:58:40|3650.9|3644.9|3650.1|3644.1|3650.9|3644.9|3650.1|3644.1|3
1644562730000|2022-02-11 06:58:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1644562740000|2022-02-11 06:59:00|3650.1|3644.1|3650.9|3644.9|3650.9|3644.9|3649.9|3643.9|6
1644562750000|2022-02-11 06:59:10|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|4
1644562760000|2022-02-11 06:59:20|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.1|3644.1|5
1644562770000|2022-02-11 06:59:30|3650.4|3644.4|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|4
1644562790000|2022-02-11 06:59:50|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644562800000|2022-02-11 07:00:00|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|5
1644562810000|2022-02-11 07:00:10|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1644562820000|2022-02-11 07:00:20|3651.1|3645.1|3651.4|3645.4|3651.4|3645.4|3650.9|3644.9|4
1644562830000|2022-02-11 07:00:30|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1644562850000|2022-02-11 07:00:50|3651.1|3645.1|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|3
1644562860000|2022-02-11 07:01:00|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.6|3644.6|5
1644562870000|2022-02-11 07:01:10|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|5
1644562880000|2022-02-11 07:01:20|3650.4|3644.4|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|5
1644562890000|2022-02-11 07:01:30|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1644562900000|2022-02-11 07:01:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|5
1644562910000|2022-02-11 07:01:50|3650.4|3644.4|3649.1|3643.1|3650.4|3644.4|3649.1|3643.1|3
1644562930000|2022-02-11 07:02:10|3648.9|3642.9|3647.4|3641.4|3648.9|3642.9|3647.4|3641.4|4
1644562940000|2022-02-11 07:02:20|3646.9|3640.9|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|5
1644562950000|2022-02-11 07:02:30|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|4
1644562960000|2022-02-11 07:02:40|3647.1|3641.1|3647.9|3641.9|3648.1|3642.1|3647.1|3641.1|5
1644562970000|2022-02-11 07:02:50|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1644562990000|2022-02-11 07:03:10|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|7
1644563000000|2022-02-11 07:03:20|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1644563010000|2022-02-11 07:03:30|3647.6|3641.6|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|3
1644563020000|2022-02-11 07:03:40|3647.9|3641.9|3647.9|3641.9|3648.4|3642.4|3647.9|3641.9|4
1644563030000|2022-02-11 07:03:50|3647.6|3641.6|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|3
1644563070000|2022-02-11 07:04:30|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.1|3641.1|4
1644563080000|2022-02-11 07:04:40|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|2
1644563090000|2022-02-11 07:04:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1644563100000|2022-02-11 07:05:00|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|4
1644563110000|2022-02-11 07:05:10|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3649.1|3643.1|2
1644563120000|2022-02-11 07:05:20|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1644563150000|2022-02-11 07:05:50|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.4|3643.4|4
1644563160000|2022-02-11 07:06:00|3650.1|3644.1|3650.4|3644.4|3650.6|3644.6|3650.1|3644.1|4
1644563170000|2022-02-11 07:06:10|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|4
1644563180000|2022-02-11 07:06:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1644563190000|2022-02-11 07:06:30|3650.4|3644.4|3651.1|3645.1|3651.1|3645.1|3650.4|3644.4|2
1644563200000|2022-02-11 07:06:40|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|8
1644563210000|2022-02-11 07:06:50|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|4
1644563220000|2022-02-11 07:07:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|3
1644563250000|2022-02-11 07:07:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|3
1644563310000|2022-02-11 07:08:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644563320000|2022-02-11 07:08:40|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|2
1644563330000|2022-02-11 07:08:50|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1644563350000|2022-02-11 07:09:10|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|2
1644563370000|2022-02-11 07:09:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1644563380000|2022-02-11 07:09:40|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1644563390000|2022-02-11 07:09:50|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1644563410000|2022-02-11 07:10:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644563420000|2022-02-11 07:10:20|3652.4|3646.4|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|5
1644563430000|2022-02-11 07:10:30|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1644563440000|2022-02-11 07:10:40|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1644563450000|2022-02-11 07:10:50|3652.6|3646.6|3651.9|3645.9|3653.1|3647.1|3651.9|3645.9|6
1644563460000|2022-02-11 07:11:00|3652.1|3646.1|3650.6|3644.6|3652.1|3646.1|3650.6|3644.6|6
1644563470000|2022-02-11 07:11:10|3650.9|3644.9|3651.1|3645.1|3651.4|3645.4|3650.9|3644.9|4
1644563480000|2022-02-11 07:11:20|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.1|3644.1|4
1644563490000|2022-02-11 07:11:30|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3649.9|3643.9|4
1644563500000|2022-02-11 07:11:40|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|4
1644563510000|2022-02-11 07:11:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3648.6|3642.6|6
1644563520000|2022-02-11 07:12:00|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1644563540000|2022-02-11 07:12:20|3650.1|3644.1|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|3
1644563550000|2022-02-11 07:12:30|3650.4|3644.4|3650.9|3644.9|3651.1|3645.1|3650.4|3644.4|5
1644563560000|2022-02-11 07:12:40|3650.6|3644.6|3652.6|3646.6|3652.6|3646.6|3650.6|3644.6|3
1644563580000|2022-02-11 07:13:00|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|2
1644563590000|2022-02-11 07:13:10|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|4
1644563600000|2022-02-11 07:13:20|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1644563610000|2022-02-11 07:13:30|3651.9|3645.9|3650.4|3644.4|3651.9|3645.9|3650.1|3644.1|8
1644563620000|2022-02-11 07:13:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1644563630000|2022-02-11 07:13:50|3651.1|3645.1|3651.9|3645.9|3651.9|3645.9|3651.1|3645.1|3
1644563640000|2022-02-11 07:14:00|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|5
1644563650000|2022-02-11 07:14:10|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|2
1644563660000|2022-02-11 07:14:20|3651.4|3645.4|3651.6|3645.6|3652.1|3646.1|3651.4|3645.4|6
1644563680000|2022-02-11 07:14:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|5
1644563690000|2022-02-11 07:14:50|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1644563700000|2022-02-11 07:15:00|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1644563710000|2022-02-11 07:15:10|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644563720000|2022-02-11 07:15:20|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|2
1644563730000|2022-02-11 07:15:30|3652.4|3646.4|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|3
1644563750000|2022-02-11 07:15:50|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|4
1644563760000|2022-02-11 07:16:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|5
1644563780000|2022-02-11 07:16:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1644563790000|2022-02-11 07:16:30|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|2
1644563800000|2022-02-11 07:16:40|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1644563810000|2022-02-11 07:16:50|3651.9|3645.9|3652.1|3646.1|3652.4|3646.4|3651.9|3645.9|4
1644563820000|2022-02-11 07:17:00|3651.9|3645.9|3651.6|3645.6|3651.9|3645.9|3651.6|3645.6|2
1644563830000|2022-02-11 07:17:10|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|3
1644563840000|2022-02-11 07:17:20|3652.1|3646.1|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|4
1644563850000|2022-02-11 07:17:30|3650.9|3644.9|3651.4|3645.4|3651.4|3645.4|3650.9|3644.9|3
1644563870000|2022-02-11 07:17:50|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|4
1644563880000|2022-02-11 07:18:00|3651.4|3645.4|3651.1|3645.1|3651.6|3645.6|3650.9|3644.9|6
1644563890000|2022-02-11 07:18:10|3651.6|3645.6|3652.4|3646.4|3652.4|3646.4|3651.1|3645.1|4
1644563910000|2022-02-11 07:18:30|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|2
1644563920000|2022-02-11 07:18:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1644563950000|2022-02-11 07:19:10|3654.4|3648.4|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|3
1644563960000|2022-02-11 07:19:20|3654.1|3648.1|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|3
1644563970000|2022-02-11 07:19:30|3655.9|3649.9|3655.6|3649.6|3656.6|3650.6|3655.6|3649.6|6
1644563980000|2022-02-11 07:19:40|3655.4|3649.4|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|5
1644563990000|2022-02-11 07:19:50|3655.6|3649.6|3654.4|3648.4|3655.6|3649.6|3654.4|3648.4|6
1644564000000|2022-02-11 07:20:00|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|6
1644564010000|2022-02-11 07:20:10|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3653.9|3647.9|6
1644564020000|2022-02-11 07:20:20|3653.9|3647.9|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|4
1644564030000|2022-02-11 07:20:30|3654.9|3648.9|3655.1|3649.1|3655.9|3649.9|3654.9|3648.9|6
1644564040000|2022-02-11 07:20:40|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|3
1644564050000|2022-02-11 07:20:50|3655.6|3649.6|3655.4|3649.4|3655.9|3649.9|3654.4|3648.4|6
1644564060000|2022-02-11 07:21:00|3655.1|3649.1|3656.1|3650.1|3656.1|3650.1|3655.1|3649.1|4
1644564070000|2022-02-11 07:21:10|3655.9|3649.9|3656.4|3650.4|3656.9|3650.9|3655.9|3649.9|8
1644564080000|2022-02-11 07:21:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644564090000|2022-02-11 07:21:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644564100000|2022-02-11 07:21:40|3657.1|3651.1|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|3
1644564110000|2022-02-11 07:21:50|3656.4|3650.4|3658.4|3652.4|3658.4|3652.4|3656.4|3650.4|5
1644564120000|2022-02-11 07:22:00|3658.1|3652.1|3657.1|3651.1|3658.1|3652.1|3656.6|3650.6|7
1644564130000|2022-02-11 07:22:10|3656.9|3650.9|3657.6|3651.6|3657.6|3651.6|3655.9|3649.9|6
1644564140000|2022-02-11 07:22:20|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|6
1644564150000|2022-02-11 07:22:30|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|3
1644564160000|2022-02-11 07:22:40|3657.1|3651.1|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|4
1644564170000|2022-02-11 07:22:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|3
1644564180000|2022-02-11 07:23:00|3657.4|3651.4|3657.6|3651.6|3658.4|3652.4|3657.4|3651.4|6
1644564190000|2022-02-11 07:23:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|4
1644564200000|2022-02-11 07:23:20|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|2
1644564210000|2022-02-11 07:23:30|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|3
1644564220000|2022-02-11 07:23:40|3657.6|3651.6|3656.9|3650.9|3657.6|3651.6|3656.9|3650.9|2
1644564240000|2022-02-11 07:24:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1644564250000|2022-02-11 07:24:10|3657.4|3651.4|3657.6|3651.6|3657.9|3651.9|3656.9|3650.9|9
1644564260000|2022-02-11 07:24:20|3657.4|3651.4|3657.6|3651.6|3657.9|3651.9|3657.4|3651.4|4
1644564280000|2022-02-11 07:24:40|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644564300000|2022-02-11 07:25:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1644564310000|2022-02-11 07:25:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644564330000|2022-02-11 07:25:30|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|2
1644564340000|2022-02-11 07:25:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|3
1644564360000|2022-02-11 07:26:00|3658.4|3652.4|3657.6|3651.6|3658.6|3652.6|3657.6|3651.6|7
1644564370000|2022-02-11 07:26:10|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1644564390000|2022-02-11 07:26:30|3657.1|3651.1|3658.1|3652.1|3658.1|3652.1|3657.1|3651.1|3
1644564400000|2022-02-11 07:26:40|3658.4|3652.4|3657.6|3651.6|3658.4|3652.4|3657.6|3651.6|3
1644564410000|2022-02-11 07:26:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1644564420000|2022-02-11 07:27:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|3
1644564430000|2022-02-11 07:27:10|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|3
1644564440000|2022-02-11 07:27:20|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644564450000|2022-02-11 07:27:30|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1644564460000|2022-02-11 07:27:40|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1644564470000|2022-02-11 07:27:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1644564480000|2022-02-11 07:28:00|3658.9|3652.9|3661.1|3655.1|3661.1|3655.1|3658.9|3652.9|5
1644564500000|2022-02-11 07:28:20|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644564510000|2022-02-11 07:28:30|3663.1|3657.1|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|3
1644564520000|2022-02-11 07:28:40|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|4
1644564530000|2022-02-11 07:28:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1644564540000|2022-02-11 07:29:00|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|3
1644564550000|2022-02-11 07:29:10|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|2
1644564560000|2022-02-11 07:29:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644564570000|2022-02-11 07:29:30|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|5
1644564580000|2022-02-11 07:29:40|3663.9|3657.9|3663.9|3657.9|3664.1|3658.1|3663.6|3657.6|5
1644564590000|2022-02-11 07:29:50|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|5
1644564600000|2022-02-11 07:30:00|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.4|3657.4|6
1644564610000|2022-02-11 07:30:10|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|4
1644564620000|2022-02-11 07:30:20|3665.4|3659.4|3666.1|3660.1|3666.4|3660.4|3665.1|3659.1|7
1644564630000|2022-02-11 07:30:30|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1644564640000|2022-02-11 07:30:40|3665.9|3659.9|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|3
1644564650000|2022-02-11 07:30:50|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644564660000|2022-02-11 07:31:00|3665.4|3659.4|3665.1|3659.1|3665.9|3659.9|3665.1|3659.1|10
1644564670000|2022-02-11 07:31:10|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|3
1644564680000|2022-02-11 07:31:20|3664.6|3658.6|3665.4|3659.4|3665.6|3659.6|3664.6|3658.6|6
1644564690000|2022-02-11 07:31:30|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|3
1644564700000|2022-02-11 07:31:40|3665.6|3659.6|3665.6|3659.6|3665.9|3659.9|3665.4|3659.4|4
1644564720000|2022-02-11 07:32:00|3665.9|3659.9|3666.9|3660.9|3666.9|3660.9|3665.9|3659.9|3
1644564730000|2022-02-11 07:32:10|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|3
1644564750000|2022-02-11 07:32:30|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3667.1|3661.1|3
1644564770000|2022-02-11 07:32:50|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3668.9|3662.9|5
1644564780000|2022-02-11 07:33:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1644564790000|2022-02-11 07:33:10|3668.9|3662.9|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|2
1644564800000|2022-02-11 07:33:20|3668.6|3662.6|3668.9|3662.9|3669.1|3663.1|3668.6|3662.6|3
1644564810000|2022-02-11 07:33:30|3669.4|3663.4|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|3
1644564820000|2022-02-11 07:33:40|3669.1|3663.1|3667.4|3661.4|3669.1|3663.1|3667.4|3661.4|5
1644564830000|2022-02-11 07:33:50|3667.1|3661.1|3666.4|3660.4|3667.4|3661.4|3666.1|3660.1|9
1644564840000|2022-02-11 07:34:00|3666.1|3660.1|3664.6|3658.6|3666.4|3660.4|3664.6|3658.6|8
1644564860000|2022-02-11 07:34:20|3665.4|3659.4|3664.9|3658.9|3665.4|3659.4|3664.9|3658.9|2
1644564870000|2022-02-11 07:34:30|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3663.1|3657.1|6
1644564880000|2022-02-11 07:34:40|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|7
1644564890000|2022-02-11 07:34:50|3664.4|3658.4|3663.6|3657.6|3664.4|3658.4|3663.6|3657.6|4
1644564900000|2022-02-11 07:35:00|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|5
1644564910000|2022-02-11 07:35:10|3664.4|3658.4|3665.4|3659.4|3666.4|3660.4|3664.4|3658.4|10
1644564930000|2022-02-11 07:35:30|3665.1|3659.1|3664.1|3658.1|3665.1|3659.1|3664.1|3658.1|7
1644564940000|2022-02-11 07:35:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|4
1644564950000|2022-02-11 07:35:50|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.1|3658.1|5
1644564960000|2022-02-11 07:36:00|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|3
1644564970000|2022-02-11 07:36:10|3664.4|3658.4|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|4
1644564980000|2022-02-11 07:36:20|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|5
1644564990000|2022-02-11 07:36:30|3665.1|3659.1|3665.1|3659.1|3665.6|3659.6|3665.1|3659.1|3
1644565000000|2022-02-11 07:36:40|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1644565010000|2022-02-11 07:36:50|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|4
1644565020000|2022-02-11 07:37:00|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1644565030000|2022-02-11 07:37:10|3665.1|3659.1|3665.4|3659.4|3665.6|3659.6|3665.1|3659.1|4
1644565040000|2022-02-11 07:37:20|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|2
1644565050000|2022-02-11 07:37:30|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|4
1644565060000|2022-02-11 07:37:40|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644565070000|2022-02-11 07:37:50|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1644565080000|2022-02-11 07:38:00|3664.9|3658.9|3666.4|3660.4|3666.6|3660.6|3664.9|3658.9|7
1644565090000|2022-02-11 07:38:10|3666.6|3660.6|3666.9|3660.9|3667.1|3661.1|3666.6|3660.6|4
1644565100000|2022-02-11 07:38:20|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1644565110000|2022-02-11 07:38:30|3668.4|3662.4|3667.1|3661.1|3668.4|3662.4|3667.1|3661.1|8
1644565120000|2022-02-11 07:38:40|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.1|3661.1|5
1644565130000|2022-02-11 07:38:50|3667.9|3661.9|3667.6|3661.6|3668.6|3662.6|3667.6|3661.6|8
1644565140000|2022-02-11 07:39:00|3667.1|3661.1|3666.6|3660.6|3667.4|3661.4|3666.1|3660.1|10
1644565150000|2022-02-11 07:39:10|3666.4|3660.4|3664.9|3658.9|3666.4|3660.4|3664.9|3658.9|5
1644565160000|2022-02-11 07:39:20|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644565170000|2022-02-11 07:39:30|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|3
1644565180000|2022-02-11 07:39:40|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644565190000|2022-02-11 07:39:50|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1644565200000|2022-02-11 07:40:00|3666.1|3660.1|3667.9|3661.9|3667.9|3661.9|3666.1|3660.1|8
1644565210000|2022-02-11 07:40:10|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|3
1644565220000|2022-02-11 07:40:20|3668.9|3662.9|3670.1|3664.1|3670.1|3664.1|3668.9|3662.9|4
1644565230000|2022-02-11 07:40:30|3669.9|3663.9|3670.6|3664.6|3670.6|3664.6|3669.4|3663.4|7
1644565250000|2022-02-11 07:40:50|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|2
1644565260000|2022-02-11 07:41:00|3671.6|3665.6|3672.4|3666.4|3672.4|3666.4|3671.6|3665.6|3
1644565270000|2022-02-11 07:41:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1644565280000|2022-02-11 07:41:20|3672.9|3666.9|3676.3|3670.3|3676.3|3670.3|3672.9|3666.9|7
1644565290000|2022-02-11 07:41:30|3676.5|3670.5|3675.4|3669.4|3676.5|3670.5|3674.6|3668.6|5
1644565300000|2022-02-11 07:41:40|3675.1|3669.1|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|8
1644565310000|2022-02-11 07:41:50|3674.4|3668.4|3671.9|3665.9|3674.4|3668.4|3671.9|3665.9|7
1644565320000|2022-02-11 07:42:00|3672.1|3666.1|3673.4|3667.4|3673.6|3667.6|3672.1|3666.1|8
1644565330000|2022-02-11 07:42:10|3673.1|3667.1|3672.4|3666.4|3673.1|3667.1|3672.4|3666.4|2
1644565340000|2022-02-11 07:42:20|3672.6|3666.6|3673.4|3667.4|3673.4|3667.4|3672.6|3666.6|2
1644565350000|2022-02-11 07:42:30|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|4
1644565360000|2022-02-11 07:42:40|3673.1|3667.1|3672.6|3666.6|3673.1|3667.1|3672.1|3666.1|5
1644565370000|2022-02-11 07:42:50|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|2
1644565380000|2022-02-11 07:43:00|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|6
1644565390000|2022-02-11 07:43:10|3673.4|3667.4|3673.3|3667.3|3673.4|3667.4|3673.3|3667.3|2
1644565400000|2022-02-11 07:43:20|3673.5|3667.5|3673.4|3667.4|3673.5|3667.5|3673.4|3667.4|2
1644565410000|2022-02-11 07:43:30|3672.9|3666.9|3673.4|3667.4|3673.5|3667.5|3672.9|3666.9|4
1644565420000|2022-02-11 07:43:40|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1644565430000|2022-02-11 07:43:50|3672.8|3666.8|3670.4|3664.4|3672.8|3666.8|3670.4|3664.4|3
1644565440000|2022-02-11 07:44:00|3670.6|3664.6|3671.1|3665.1|3671.1|3665.1|3670.6|3664.6|2
1644565450000|2022-02-11 07:44:10|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|2
1644565460000|2022-02-11 07:44:20|3671.4|3665.4|3671.5|3665.5|3671.5|3665.5|3671.4|3665.4|2
1644565490000|2022-02-11 07:44:50|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1644565500000|2022-02-11 07:45:00|3671.5|3665.5|3671.8|3665.8|3671.8|3665.8|3671.5|3665.5|2
1644565520000|2022-02-11 07:45:20|3672|3666|3671.6|3665.6|3672|3666|3671.6|3665.6|2
1644565540000|2022-02-11 07:45:40|3671.9|3665.9|3671.8|3665.8|3671.9|3665.9|3670.9|3664.9|6
1644565580000|2022-02-11 07:46:20|3671.5|3665.5|3671.1|3665.1|3671.5|3665.5|3671.1|3665.1|3
1644565600000|2022-02-11 07:46:40|3671.3|3665.3|3671|3665|3671.8|3665.8|3671|3665|5
1644565620000|2022-02-11 07:47:00|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1644565630000|2022-02-11 07:47:10|3671.5|3665.5|3671.4|3665.4|3671.8|3665.8|3671.4|3665.4|8
1644565640000|2022-02-11 07:47:20|3671|3665|3671|3665|3671.3|3665.3|3671|3665|3
1644565650000|2022-02-11 07:47:30|3670.8|3664.8|3671|3665|3671.3|3665.3|3670.8|3664.8|4
1644565660000|2022-02-11 07:47:40|3670.8|3664.8|3669.8|3663.8|3670.8|3664.8|3669.8|3663.8|2
1644565670000|2022-02-11 07:47:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1644565700000|2022-02-11 07:48:20|3669.3|3663.3|3669.3|3663.3|3669.8|3663.8|3669.3|3663.3|4
1644565720000|2022-02-11 07:48:40|3669.5|3663.5|3669.5|3663.5|3670.3|3664.3|3669.4|3663.4|9
1644565730000|2022-02-11 07:48:50|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1644565740000|2022-02-11 07:49:00|3670|3664|3669.3|3663.3|3670|3664|3669|3663|5
1644565750000|2022-02-11 07:49:10|3669|3663|3669|3663|3669|3663|3669|3663|1
1644565760000|2022-02-11 07:49:20|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1644565770000|2022-02-11 07:49:30|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1644565800000|2022-02-11 07:50:00|3669|3663|3669.1|3663.1|3669.1|3663.1|3668.8|3662.8|3
1644565810000|2022-02-11 07:50:10|3668.8|3662.8|3667|3661|3668.8|3662.8|3667|3661|2
1644565830000|2022-02-11 07:50:30|3667.3|3661.3|3667|3661|3668|3662|3667|3661|6
1644565860000|2022-02-11 07:51:00|3667.3|3661.3|3665.3|3659.3|3667.3|3661.3|3665.3|3659.3|4
1644565870000|2022-02-11 07:51:10|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.3|3659.3|3
1644565880000|2022-02-11 07:51:20|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|3
1644565890000|2022-02-11 07:51:30|3665.8|3659.8|3665.9|3659.9|3665.9|3659.9|3665.8|3659.8|2
1644565900000|2022-02-11 07:51:40|3665.6|3659.6|3665.3|3659.3|3665.6|3659.6|3665.3|3659.3|2
1644565910000|2022-02-11 07:51:50|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1644565930000|2022-02-11 07:52:10|3666|3660|3665.8|3659.8|3666.3|3660.3|3665.8|3659.8|6
1644565940000|2022-02-11 07:52:20|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3664.8|3658.8|4
1644565950000|2022-02-11 07:52:30|3665.5|3659.5|3666.3|3660.3|3666.3|3660.3|3665.3|3659.3|5
1644565960000|2022-02-11 07:52:40|3666.5|3660.5|3667.3|3661.3|3667.3|3661.3|3666.5|3660.5|8
1644565980000|2022-02-11 07:53:00|3667.5|3661.5|3667.8|3661.8|3668.3|3662.3|3667.5|3661.5|4
1644565990000|2022-02-11 07:53:10|3668.1|3662.1|3668.5|3662.5|3668.5|3662.5|3667.9|3661.9|7
1644566000000|2022-02-11 07:53:20|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.3|3662.3|9
1644566010000|2022-02-11 07:53:30|3668.6|3662.6|3668.6|3662.6|3668.8|3662.8|3668.4|3662.4|5
1644566020000|2022-02-11 07:53:40|3668.4|3662.4|3668.3|3662.3|3668.6|3662.6|3668.1|3662.1|5
1644566030000|2022-02-11 07:53:50|3668|3662|3668.3|3662.3|3668.3|3662.3|3668|3662|2
1644566040000|2022-02-11 07:54:00|3668|3662|3667.3|3661.3|3668|3662|3667|3661|10
1644566050000|2022-02-11 07:54:10|3667|3661|3666.8|3660.8|3667.3|3661.3|3666.5|3660.5|7
1644566060000|2022-02-11 07:54:20|3666.5|3660.5|3668.3|3662.3|3668.3|3662.3|3666.3|3660.3|6
1644566070000|2022-02-11 07:54:30|3668|3662|3667.8|3661.8|3668.3|3662.3|3667.8|3661.8|7
1644566080000|2022-02-11 07:54:40|3668|3662|3667.8|3661.8|3668|3662|3667|3661|9
1644566090000|2022-02-11 07:54:50|3667.6|3661.6|3669|3663|3669.3|3663.3|3667.6|3661.6|5
1644566100000|2022-02-11 07:55:00|3669.3|3663.3|3668.8|3662.8|3669.5|3663.5|3668.8|3662.8|9
1644566110000|2022-02-11 07:55:10|3668.3|3662.3|3669.5|3663.5|3669.5|3663.5|3668.3|3662.3|6
1644566120000|2022-02-11 07:55:20|3669.3|3663.3|3669.5|3663.5|3669.5|3663.5|3669.3|3663.3|4
1644566130000|2022-02-11 07:55:30|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|2
1644566140000|2022-02-11 07:55:40|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|2
1644566150000|2022-02-11 07:55:50|3669.3|3663.3|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|2
1644566160000|2022-02-11 07:56:00|3669.9|3663.9|3669.3|3663.3|3670|3664|3669.3|3663.3|3
1644566170000|2022-02-11 07:56:10|3669.5|3663.5|3669.8|3663.8|3669.8|3663.8|3669.5|3663.5|2
1644566180000|2022-02-11 07:56:20|3669.5|3663.5|3669|3663|3669.5|3663.5|3669|3663|2
1644566190000|2022-02-11 07:56:30|3669.3|3663.3|3670.8|3664.8|3671.5|3665.5|3669.3|3663.3|8
1644566200000|2022-02-11 07:56:40|3670.6|3664.6|3670|3664|3670.8|3664.8|3670|3664|4
1644566210000|2022-02-11 07:56:50|3669.8|3663.8|3669.3|3663.3|3669.8|3663.8|3669.3|3663.3|5
1644566220000|2022-02-11 07:57:00|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1644566230000|2022-02-11 07:57:10|3670.4|3664.4|3670.6|3664.6|3672.9|3666.9|3670.4|3664.4|7
1644566250000|2022-02-11 07:57:30|3670.5|3664.5|3669.5|3663.5|3670.5|3664.5|3669.3|3663.3|4
1644566260000|2022-02-11 07:57:40|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1644566270000|2022-02-11 07:57:50|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|2
1644566280000|2022-02-11 07:58:00|3668.8|3662.8|3668.8|3662.8|3669|3663|3668.8|3662.8|4
1644566290000|2022-02-11 07:58:10|3668.5|3662.5|3669|3663|3669|3663|3668.5|3662.5|4
1644566300000|2022-02-11 07:58:20|3668.8|3662.8|3669|3663|3669.1|3663.1|3668.8|3662.8|3
1644566310000|2022-02-11 07:58:30|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|1
1644566320000|2022-02-11 07:58:40|3669|3663|3669|3663|3669|3663|3669|3663|1
1644566330000|2022-02-11 07:58:50|3669.3|3663.3|3669|3663|3669.3|3663.3|3669|3663|2
1644566340000|2022-02-11 07:59:00|3668.8|3662.8|3669.3|3663.3|3670.3|3664.3|3668.5|3662.5|8
1644566350000|2022-02-11 07:59:10|3669|3663|3669.5|3663.5|3669.5|3663.5|3669|3663|5
1644566360000|2022-02-11 07:59:20|3669.8|3663.8|3670|3664|3670|3664|3669.5|3663.5|4
1644566370000|2022-02-11 07:59:30|3669.8|3663.8|3669.3|3663.3|3669.8|3663.8|3668.8|3662.8|6
1644566380000|2022-02-11 07:59:40|3669.5|3663.5|3668|3662|3669.5|3663.5|3668|3662|4
1644566390000|2022-02-11 07:59:50|3667.8|3661.8|3667|3661|3667.8|3661.8|3666.3|3660.3|9
1644566400000|2022-02-11 08:00:00|3665.3|3659.3|3665.5|3659.5|3666.8|3660.8|3664.8|3658.8|13
1644566410000|2022-02-11 08:00:10|3665.6|3659.6|3666.8|3660.8|3667.3|3661.3|3665.5|3659.5|12
1644566420000|2022-02-11 08:00:20|3666.9|3660.9|3666.3|3660.3|3666.9|3660.9|3666.3|3660.3|3
1644566430000|2022-02-11 08:00:30|3665|3659|3664.3|3658.3|3665|3659|3664.3|3658.3|2
1644566440000|2022-02-11 08:00:40|3665.4|3659.4|3667.4|3661.4|3667.4|3661.4|3665|3659|7
1644566450000|2022-02-11 08:00:50|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1644566460000|2022-02-11 08:01:00|3666.8|3660.8|3666|3660|3666.8|3660.8|3665.3|3659.3|12
1644566470000|2022-02-11 08:01:10|3666.1|3660.1|3667.4|3661.4|3667.4|3661.4|3665.5|3659.5|4
1644566480000|2022-02-11 08:01:20|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667|3661|3
1644566490000|2022-02-11 08:01:30|3667.1|3661.1|3668.3|3662.3|3668.3|3662.3|3667.1|3661.1|2
1644566500000|2022-02-11 08:01:40|3668|3662|3668.4|3662.4|3668.4|3662.4|3668|3662|2
1644566510000|2022-02-11 08:01:50|3668.1|3662.1|3670.1|3664.1|3670.1|3664.1|3667|3661|9
1644566520000|2022-02-11 08:02:00|3669.8|3663.8|3669.5|3663.5|3669.8|3663.8|3669.5|3663.5|2
1644566530000|2022-02-11 08:02:10|3671|3665|3670.3|3664.3|3671|3665|3670|3664|6
1644566540000|2022-02-11 08:02:20|3670|3664|3670|3664|3670|3664|3670|3664|1
1644566580000|2022-02-11 08:03:00|3670.3|3664.3|3670.5|3664.5|3670.5|3664.5|3670.3|3664.3|2
1644566590000|2022-02-11 08:03:10|3670.3|3664.3|3670.5|3664.5|3670.5|3664.5|3670|3664|3
1644566600000|2022-02-11 08:03:20|3670.3|3664.3|3670.5|3664.5|3671|3665|3670|3664|5
1644566610000|2022-02-11 08:03:30|3670.3|3664.3|3670|3664|3670.5|3664.5|3670|3664|4
1644566630000|2022-02-11 08:03:50|3669|3663|3669|3663|3669|3663|3669|3663|1
1644566640000|2022-02-11 08:04:00|3668.6|3662.6|3666.4|3660.4|3668.6|3662.6|3666.4|3660.4|9
1644566650000|2022-02-11 08:04:10|3666.3|3660.3|3668.6|3662.6|3668.6|3662.6|3666.3|3660.3|4
1644566660000|2022-02-11 08:04:20|3668.9|3662.9|3668.8|3662.8|3668.9|3662.9|3668.6|3662.6|4
1644566670000|2022-02-11 08:04:30|3668.5|3662.5|3668.6|3662.6|3668.6|3662.6|3668.5|3662.5|2
1644566680000|2022-02-11 08:04:40|3668.5|3662.5|3668.3|3662.3|3668.5|3662.5|3668.3|3662.3|2
1644566700000|2022-02-11 08:05:00|3668.4|3662.4|3669.1|3663.1|3669.3|3663.3|3668.4|3662.4|4
1644566710000|2022-02-11 08:05:10|3669.4|3663.4|3669.3|3663.3|3669.8|3663.8|3669.1|3663.1|5
1644566720000|2022-02-11 08:05:20|3669.1|3663.1|3668.5|3662.5|3669.1|3663.1|3668.5|3662.5|4
1644566730000|2022-02-11 08:05:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644566760000|2022-02-11 08:06:00|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|5
1644566790000|2022-02-11 08:06:30|3669|3663|3669.3|3663.3|3669.5|3663.5|3669|3663|5
1644566800000|2022-02-11 08:06:40|3669.5|3663.5|3669|3663|3669.6|3663.6|3668.9|3662.9|6
1644566810000|2022-02-11 08:06:50|3669.1|3663.1|3670.5|3664.5|3670.5|3664.5|3669.1|3663.1|8
1644566820000|2022-02-11 08:07:00|3670.1|3664.1|3668.8|3662.8|3670.1|3664.1|3668.8|3662.8|6
1644566830000|2022-02-11 08:07:10|3668.3|3662.3|3668.3|3662.3|3668.4|3662.4|3668.3|3662.3|3
1644566850000|2022-02-11 08:07:30|3668.6|3662.6|3665|3659|3668.6|3662.6|3664.8|3658.8|14
1644566860000|2022-02-11 08:07:40|3664.5|3658.5|3664.4|3658.4|3664.9|3658.9|3664.1|3658.1|6
1644566870000|2022-02-11 08:07:50|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|4
1644566880000|2022-02-11 08:08:00|3664.3|3658.3|3663.3|3657.3|3664.3|3658.3|3663.3|3657.3|5
1644566890000|2022-02-11 08:08:10|3663.5|3657.5|3664.3|3658.3|3664.3|3658.3|3663.5|3657.5|8
1644566900000|2022-02-11 08:08:20|3664|3658|3663.8|3657.8|3664|3658|3663.8|3657.8|2
1644566910000|2022-02-11 08:08:30|3663.5|3657.5|3663.3|3657.3|3663.6|3657.6|3662.8|3656.8|4
1644566920000|2022-02-11 08:08:40|3663|3657|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1644566940000|2022-02-11 08:09:00|3662.5|3656.5|3662.1|3656.1|3662.5|3656.5|3661.9|3655.9|8
1644566950000|2022-02-11 08:09:10|3661.9|3655.9|3661.8|3655.8|3662.3|3656.3|3661.5|3655.5|5
1644566960000|2022-02-11 08:09:20|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|2
1644566970000|2022-02-11 08:09:30|3663|3657|3663.5|3657.5|3663.8|3657.8|3663|3657|5
1644566980000|2022-02-11 08:09:40|3663.8|3657.8|3663|3657|3663.8|3657.8|3663|3657|6
1644567000000|2022-02-11 08:10:00|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1644567010000|2022-02-11 08:10:10|3663.8|3657.8|3664.8|3658.8|3664.8|3658.8|3663.8|3657.8|3
1644567020000|2022-02-11 08:10:20|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664|3658|3
1644567030000|2022-02-11 08:10:30|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1644567040000|2022-02-11 08:10:40|3664.6|3658.6|3664.5|3658.5|3664.6|3658.6|3664.5|3658.5|2
1644567060000|2022-02-11 08:11:00|3664.6|3658.6|3665.3|3659.3|3665.3|3659.3|3664.5|3658.5|7
1644567070000|2022-02-11 08:11:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644567080000|2022-02-11 08:11:20|3665.4|3659.4|3666.8|3660.8|3667.5|3661.5|3665.3|3659.3|8
1644567090000|2022-02-11 08:11:30|3666.3|3660.3|3665.5|3659.5|3666.3|3660.3|3665.3|3659.3|8
1644567100000|2022-02-11 08:11:40|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3664.8|3658.8|4
1644567110000|2022-02-11 08:11:50|3665.5|3659.5|3666.3|3660.3|3666.3|3660.3|3665.5|3659.5|8
1644567120000|2022-02-11 08:12:00|3666|3660|3665.4|3659.4|3666.3|3660.3|3665|3659|8
1644567130000|2022-02-11 08:12:10|3665.6|3659.6|3666.3|3660.3|3666.3|3660.3|3665.6|3659.6|3
1644567150000|2022-02-11 08:12:30|3666|3660|3668.5|3662.5|3668.8|3662.8|3665.3|3659.3|7
1644567160000|2022-02-11 08:12:40|3668.8|3662.8|3668|3662|3668.8|3662.8|3668|3662|4
1644567170000|2022-02-11 08:12:50|3668.1|3662.1|3668|3662|3668.1|3662.1|3668|3662|2
1644567180000|2022-02-11 08:13:00|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|1
1644567190000|2022-02-11 08:13:10|3668.8|3662.8|3669.3|3663.3|3669.3|3663.3|3668.8|3662.8|3
1644567200000|2022-02-11 08:13:20|3669.5|3663.5|3672|3666|3672|3666|3669.5|3663.5|5
1644567210000|2022-02-11 08:13:30|3672.3|3666.3|3672|3666|3672.3|3666.3|3671.8|3665.8|3
1644567220000|2022-02-11 08:13:40|3672.3|3666.3|3671.9|3665.9|3672.3|3666.3|3671.9|3665.9|2
1644567230000|2022-02-11 08:13:50|3672|3666|3671.5|3665.5|3672|3666|3671.5|3665.5|7
1644567240000|2022-02-11 08:14:00|3671.8|3665.8|3673.8|3667.8|3674|3668|3671.8|3665.8|7
1644567250000|2022-02-11 08:14:10|3673.5|3667.5|3673.5|3667.5|3673.8|3667.8|3673.5|3667.5|3
1644567260000|2022-02-11 08:14:20|3673.3|3667.3|3671.1|3665.1|3673.3|3667.3|3671.1|3665.1|7
1644567270000|2022-02-11 08:14:30|3670.9|3664.9|3670|3664|3670.9|3664.9|3670|3664|2
1644567280000|2022-02-11 08:14:40|3670.5|3664.5|3670.6|3664.6|3670.8|3664.8|3670.5|3664.5|7
1644567290000|2022-02-11 08:14:50|3670.9|3664.9|3670.5|3664.5|3671.3|3665.3|3670.5|3664.5|7
1644567300000|2022-02-11 08:15:00|3670.3|3664.3|3671|3665|3671|3665|3670.3|3664.3|3
1644567310000|2022-02-11 08:15:10|3670.8|3664.8|3670.5|3664.5|3670.8|3664.8|3670.5|3664.5|4
1644567320000|2022-02-11 08:15:20|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1644567330000|2022-02-11 08:15:30|3670|3664|3669.6|3663.6|3670|3664|3669.6|3663.6|2
1644567340000|2022-02-11 08:15:40|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1644567350000|2022-02-11 08:15:50|3669.4|3663.4|3668|3662|3669.4|3663.4|3667.3|3661.3|5
1644567360000|2022-02-11 08:16:00|3668.3|3662.3|3668|3662|3668.3|3662.3|3668|3662|2
1644567370000|2022-02-11 08:16:10|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|1
1644567380000|2022-02-11 08:16:20|3667.9|3661.9|3667.5|3661.5|3667.9|3661.9|3667.1|3661.1|4
1644567390000|2022-02-11 08:16:30|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1644567400000|2022-02-11 08:16:40|3666.1|3660.1|3666.3|3660.3|3666.3|3660.3|3665.9|3659.9|4
1644567420000|2022-02-11 08:17:00|3666.1|3660.1|3665.8|3659.8|3666.1|3660.1|3665.8|3659.8|2
1644567430000|2022-02-11 08:17:10|3665.6|3659.6|3665.5|3659.5|3665.8|3659.8|3664.9|3658.9|7
1644567440000|2022-02-11 08:17:20|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|4
1644567460000|2022-02-11 08:17:40|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1644567470000|2022-02-11 08:17:50|3664.9|3658.9|3663.6|3657.6|3664.9|3658.9|3663.6|3657.6|4
1644567480000|2022-02-11 08:18:00|3663.9|3657.9|3664.6|3658.6|3664.6|3658.6|3663.9|3657.9|4
1644567490000|2022-02-11 08:18:10|3664.4|3658.4|3665.3|3659.3|3665.4|3659.4|3663.8|3657.8|10
1644567500000|2022-02-11 08:18:20|3664.8|3658.8|3664.1|3658.1|3664.8|3658.8|3664.1|3658.1|3
1644567510000|2022-02-11 08:18:30|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|5
1644567520000|2022-02-11 08:18:40|3663.4|3657.4|3664.5|3658.5|3664.5|3658.5|3663.4|3657.4|6
1644567530000|2022-02-11 08:18:50|3664.6|3658.6|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|3
1644567540000|2022-02-11 08:19:00|3664.6|3658.6|3664.3|3658.3|3664.6|3658.6|3663.9|3657.9|4
1644567560000|2022-02-11 08:19:20|3664.5|3658.5|3665.9|3659.9|3665.9|3659.9|3664.5|3658.5|5
1644567570000|2022-02-11 08:19:30|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|2
1644567580000|2022-02-11 08:19:40|3666.5|3660.5|3667.8|3661.8|3667.8|3661.8|3666.5|3660.5|5
1644567600000|2022-02-11 08:20:00|3669|3663|3669.1|3663.1|3669.5|3663.5|3668.4|3662.4|7
1644567610000|2022-02-11 08:20:10|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1644567620000|2022-02-11 08:20:20|3669.6|3663.6|3670.1|3664.1|3670.4|3664.4|3669.4|3663.4|6
1644567630000|2022-02-11 08:20:30|3670|3664|3669.4|3663.4|3670.1|3664.1|3669.1|3663.1|5
1644567640000|2022-02-11 08:20:40|3669.1|3663.1|3670.6|3664.6|3670.6|3664.6|3669.1|3663.1|4
1644567650000|2022-02-11 08:20:50|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.4|3664.4|3
1644567660000|2022-02-11 08:21:00|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|3
1644567680000|2022-02-11 08:21:20|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.6|3664.6|3
1644567690000|2022-02-11 08:21:30|3671.1|3665.1|3671|3665|3671.1|3665.1|3671|3665|2
1644567710000|2022-02-11 08:21:50|3670.9|3664.9|3669|3663|3670.9|3664.9|3669|3663|10
1644567720000|2022-02-11 08:22:00|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644567730000|2022-02-11 08:22:10|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1644567740000|2022-02-11 08:22:20|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|2
1644567760000|2022-02-11 08:22:40|3670.3|3664.3|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|4
1644567770000|2022-02-11 08:22:50|3670.1|3664.1|3669.8|3663.8|3670.1|3664.1|3669.8|3663.8|3
1644567780000|2022-02-11 08:23:00|3669.5|3663.5|3669.9|3663.9|3669.9|3663.9|3669.5|3663.5|2
1644567790000|2022-02-11 08:23:10|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1644567800000|2022-02-11 08:23:20|3669.9|3663.9|3666.5|3660.5|3669.9|3663.9|3666.5|3660.5|9
1644567810000|2022-02-11 08:23:30|3666.3|3660.3|3668.5|3662.5|3668.5|3662.5|3666.3|3660.3|8
1644567820000|2022-02-11 08:23:40|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.6|3661.6|5
1644567830000|2022-02-11 08:23:50|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1644567840000|2022-02-11 08:24:00|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.3|3661.3|7
1644567860000|2022-02-11 08:24:20|3667.5|3661.5|3668|3662|3668.1|3662.1|3667.3|3661.3|5
1644567870000|2022-02-11 08:24:30|3667.8|3661.8|3666.5|3660.5|3667.8|3661.8|3666.5|3660.5|8
1644567880000|2022-02-11 08:24:40|3666.3|3660.3|3665.8|3659.8|3666.3|3660.3|3665.8|3659.8|3
1644567890000|2022-02-11 08:24:50|3667|3661|3666.8|3660.8|3667|3661|3666.8|3660.8|2
1644567900000|2022-02-11 08:25:00|3667|3661|3667|3661|3667|3661|3667|3661|1
1644567910000|2022-02-11 08:25:10|3667.3|3661.3|3667|3661|3667.6|3661.6|3667|3661|5
1644567920000|2022-02-11 08:25:20|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667|3661|6
1644567930000|2022-02-11 08:25:30|3667|3661|3666.3|3660.3|3667|3661|3666.3|3660.3|4
1644567940000|2022-02-11 08:25:40|3665.9|3659.9|3666|3660|3666|3660|3665.9|3659.9|2
1644567950000|2022-02-11 08:25:50|3665.8|3659.8|3665.5|3659.5|3665.8|3659.8|3665|3659|5
1644567960000|2022-02-11 08:26:00|3665.1|3659.1|3665.5|3659.5|3665.5|3659.5|3665.1|3659.1|3
1644567970000|2022-02-11 08:26:10|3665.3|3659.3|3665|3659|3665.3|3659.3|3665|3659|6
1644567980000|2022-02-11 08:26:20|3665.3|3659.3|3665.3|3659.3|3665.8|3659.8|3665|3659|10
1644567990000|2022-02-11 08:26:30|3665|3659|3665.3|3659.3|3665.3|3659.3|3664.5|3658.5|10
1644568000000|2022-02-11 08:26:40|3665|3659|3664.5|3658.5|3665.5|3659.5|3664.5|3658.5|7
1644568010000|2022-02-11 08:26:50|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|2
1644568020000|2022-02-11 08:27:00|3664.3|3658.3|3665.5|3659.5|3665.5|3659.5|3664.3|3658.3|3
1644568030000|2022-02-11 08:27:10|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1644568040000|2022-02-11 08:27:20|3665.5|3659.5|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|2
1644568050000|2022-02-11 08:27:30|3664.5|3658.5|3664.8|3658.8|3665.4|3659.4|3664|3658|10
1644568060000|2022-02-11 08:27:40|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1644568070000|2022-02-11 08:27:50|3665.5|3659.5|3665|3659|3665.5|3659.5|3665|3659|6
1644568080000|2022-02-11 08:28:00|3664.8|3658.8|3664.8|3658.8|3665.1|3659.1|3664.8|3658.8|3
1644568100000|2022-02-11 08:28:20|3664.5|3658.5|3664.4|3658.4|3664.5|3658.5|3664.4|3658.4|2
1644568110000|2022-02-11 08:28:30|3664.1|3658.1|3663.5|3657.5|3664.1|3658.1|3663.5|3657.5|3
1644568120000|2022-02-11 08:28:40|3663.3|3657.3|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|3
1644568130000|2022-02-11 08:28:50|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644568140000|2022-02-11 08:29:00|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|2
1644568150000|2022-02-11 08:29:10|3662.3|3656.3|3663.3|3657.3|3663.3|3657.3|3662.3|3656.3|3
1644568160000|2022-02-11 08:29:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644568200000|2022-02-11 08:30:00|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644568220000|2022-02-11 08:30:20|3663.3|3657.3|3663.4|3657.4|3663.4|3657.4|3663.3|3657.3|2
1644568230000|2022-02-11 08:30:30|3664|3658|3664|3658|3664.3|3658.3|3664|3658|3
1644568240000|2022-02-11 08:30:40|3663.8|3657.8|3664|3658|3664|3658|3663.5|3657.5|6
1644568250000|2022-02-11 08:30:50|3663.8|3657.8|3663.5|3657.5|3663.8|3657.8|3663.5|3657.5|2
1644568260000|2022-02-11 08:31:00|3663|3657|3662.6|3656.6|3663|3657|3662.6|3656.6|5
1644568270000|2022-02-11 08:31:10|3662.4|3656.4|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|9
1644568280000|2022-02-11 08:31:20|3662.6|3656.6|3662.1|3656.1|3662.6|3656.6|3662.1|3656.1|12
1644568290000|2022-02-11 08:31:30|3661.9|3655.9|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|5
1644568300000|2022-02-11 08:31:40|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|3
1644568310000|2022-02-11 08:31:50|3661.3|3655.3|3661.1|3655.1|3661.3|3655.3|3660|3654|9
1644568330000|2022-02-11 08:32:10|3661.4|3655.4|3662.1|3656.1|3662.5|3656.5|3661.4|3655.4|6
1644568340000|2022-02-11 08:32:20|3662.3|3656.3|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|3
1644568350000|2022-02-11 08:32:30|3662|3656|3661.9|3655.9|3662|3656|3661.6|3655.6|7
1644568360000|2022-02-11 08:32:40|3661.8|3655.8|3661.5|3655.5|3662.4|3656.4|3661.5|3655.5|5
1644568370000|2022-02-11 08:32:50|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|2
1644568380000|2022-02-11 08:33:00|3662|3656|3662.5|3656.5|3662.6|3656.6|3662|3656|4
1644568390000|2022-02-11 08:33:10|3662.3|3656.3|3662.5|3656.5|3662.8|3656.8|3662|3656|7
1644568400000|2022-02-11 08:33:20|3662.8|3656.8|3661.8|3655.8|3662.8|3656.8|3661.8|3655.8|4
1644568410000|2022-02-11 08:33:30|3662|3656|3662.1|3656.1|3662.1|3656.1|3661.8|3655.8|4
1644568420000|2022-02-11 08:33:40|3661.9|3655.9|3661.5|3655.5|3661.9|3655.9|3661.5|3655.5|2
1644568460000|2022-02-11 08:34:20|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|2
1644568470000|2022-02-11 08:34:30|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|2
1644568480000|2022-02-11 08:34:40|3660.1|3654.1|3659.5|3653.5|3660.4|3654.4|3659.5|3653.5|5
1644568490000|2022-02-11 08:34:50|3659.6|3653.6|3661.1|3655.1|3661.1|3655.1|3659.6|3653.6|5
1644568500000|2022-02-11 08:35:00|3660.9|3654.9|3660.5|3654.5|3660.9|3654.9|3660.5|3654.5|2
1644568520000|2022-02-11 08:35:20|3660.3|3654.3|3660.3|3654.3|3660.6|3654.6|3660|3654|5
1644568530000|2022-02-11 08:35:30|3660.6|3654.6|3660|3654|3660.6|3654.6|3660|3654|4
1644568540000|2022-02-11 08:35:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|7
1644568550000|2022-02-11 08:35:50|3660|3654|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|10
1644568560000|2022-02-11 08:36:00|3660|3654|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|8
1644568600000|2022-02-11 08:36:40|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1644568610000|2022-02-11 08:36:50|3659.3|3653.3|3658.5|3652.5|3659.3|3653.3|3658.1|3652.1|3
1644568620000|2022-02-11 08:37:00|3658.8|3652.8|3658.9|3652.9|3658.9|3652.9|3658.8|3652.8|2
1644568630000|2022-02-11 08:37:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1644568640000|2022-02-11 08:37:20|3657.8|3651.8|3656.8|3650.8|3657.8|3651.8|3656.5|3650.5|5
1644568650000|2022-02-11 08:37:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1644568670000|2022-02-11 08:37:50|3656.8|3650.8|3657.6|3651.6|3657.6|3651.6|3656.8|3650.8|2
1644568680000|2022-02-11 08:38:00|3657.4|3651.4|3656.8|3650.8|3657.4|3651.4|3656.8|3650.8|3
1644568690000|2022-02-11 08:38:10|3657.3|3651.3|3657.4|3651.4|3657.4|3651.4|3657.3|3651.3|2
1644568700000|2022-02-11 08:38:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657|3651|3
1644568710000|2022-02-11 08:38:30|3657|3651|3656.8|3650.8|3657.4|3651.4|3656.8|3650.8|3
1644568720000|2022-02-11 08:38:40|3656.5|3650.5|3656.6|3650.6|3656.6|3650.6|3656.5|3650.5|2
1644568740000|2022-02-11 08:39:00|3656.8|3650.8|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|4
1644568750000|2022-02-11 08:39:10|3656.5|3650.5|3656.8|3650.8|3657|3651|3656.4|3650.4|4
1644568780000|2022-02-11 08:39:40|3657|3651|3656.8|3650.8|3657|3651|3656.8|3650.8|2
1644568790000|2022-02-11 08:39:50|3657|3651|3657|3651|3657|3651|3657|3651|1
1644568800000|2022-02-11 08:40:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1644568810000|2022-02-11 08:40:10|3657|3651|3657|3651|3657|3651|3657|3651|1
1644568820000|2022-02-11 08:40:20|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|3
1644568830000|2022-02-11 08:40:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1644568840000|2022-02-11 08:40:40|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1644568850000|2022-02-11 08:40:50|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|3
1644568870000|2022-02-11 08:41:10|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1644568880000|2022-02-11 08:41:20|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1644568900000|2022-02-11 08:41:40|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1644568920000|2022-02-11 08:42:00|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.3|3651.3|3
1644568930000|2022-02-11 08:42:10|3658.8|3652.8|3660.8|3654.8|3660.8|3654.8|3658.8|3652.8|8
1644568940000|2022-02-11 08:42:20|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.1|3654.1|5
1644568950000|2022-02-11 08:42:30|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1644568960000|2022-02-11 08:42:40|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1644568970000|2022-02-11 08:42:50|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.8|3654.8|4
1644568980000|2022-02-11 08:43:00|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.1|3654.1|6
1644568990000|2022-02-11 08:43:10|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.6|3654.6|5
1644569000000|2022-02-11 08:43:20|3661|3655|3661|3655|3661|3655|3661|3655|1
1644569010000|2022-02-11 08:43:30|3661.3|3655.3|3660.5|3654.5|3661.5|3655.5|3660.5|3654.5|6
1644569020000|2022-02-11 08:43:40|3660.1|3654.1|3660.8|3654.8|3660.8|3654.8|3660.1|3654.1|3
1644569060000|2022-02-11 08:44:20|3660.5|3654.5|3659.8|3653.8|3660.5|3654.5|3659.8|3653.8|2
1644569070000|2022-02-11 08:44:30|3660.5|3654.5|3659.9|3653.9|3660.8|3654.8|3659.9|3653.9|4
1644569080000|2022-02-11 08:44:40|3659.8|3653.8|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|4
1644569100000|2022-02-11 08:45:00|3660.3|3654.3|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|4
1644569120000|2022-02-11 08:45:20|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1644569130000|2022-02-11 08:45:30|3659.9|3653.9|3659|3653|3660|3654|3659|3653|8
1644569140000|2022-02-11 08:45:40|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1644569160000|2022-02-11 08:46:00|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1644569190000|2022-02-11 08:46:30|3659.3|3653.3|3659|3653|3659.3|3653.3|3659|3653|2
1644569210000|2022-02-11 08:46:50|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1644569220000|2022-02-11 08:47:00|3659.5|3653.5|3660.5|3654.5|3660.5|3654.5|3659.5|3653.5|3
1644569230000|2022-02-11 08:47:10|3660.8|3654.8|3660.6|3654.6|3660.8|3654.8|3660.6|3654.6|2
1644569240000|2022-02-11 08:47:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.6|3654.6|3
1644569250000|2022-02-11 08:47:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644569260000|2022-02-11 08:47:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644569270000|2022-02-11 08:47:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1644569280000|2022-02-11 08:48:00|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|4
1644569290000|2022-02-11 08:48:10|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|8
1644569300000|2022-02-11 08:48:20|3660.8|3654.8|3660.9|3654.9|3660.9|3654.9|3660.8|3654.8|2
1644569310000|2022-02-11 08:48:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1644569320000|2022-02-11 08:48:40|3660.9|3654.9|3660.8|3654.8|3660.9|3654.9|3660.8|3654.8|2
1644569340000|2022-02-11 08:49:00|3660.5|3654.5|3658.3|3652.3|3660.5|3654.5|3658|3652|7
1644569350000|2022-02-11 08:49:10|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1644569370000|2022-02-11 08:49:30|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1644569380000|2022-02-11 08:49:40|3658.5|3652.5|3659|3653|3659|3653|3658.5|3652.5|2
1644569410000|2022-02-11 08:50:10|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|1
1644569430000|2022-02-11 08:50:30|3659|3653|3659|3653|3659|3653|3659|3653|1
1644569460000|2022-02-11 08:51:00|3659.3|3653.3|3660.5|3654.5|3660.5|3654.5|3659.3|3653.3|4
1644569470000|2022-02-11 08:51:10|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644569480000|2022-02-11 08:51:20|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644569490000|2022-02-11 08:51:30|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644569500000|2022-02-11 08:51:40|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644569530000|2022-02-11 08:52:10|3660.8|3654.8|3661.3|3655.3|3661.5|3655.5|3660.5|3654.5|5
1644569540000|2022-02-11 08:52:20|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1644569550000|2022-02-11 08:52:30|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1644569560000|2022-02-11 08:52:40|3661.5|3655.5|3661|3655|3661.5|3655.5|3661|3655|4
1644569590000|2022-02-11 08:53:10|3660.8|3654.8|3660|3654|3660.8|3654.8|3660|3654|2
1644569610000|2022-02-11 08:53:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1644569630000|2022-02-11 08:53:50|3660.3|3654.3|3661|3655|3661|3655|3660.3|3654.3|2
1644569650000|2022-02-11 08:54:10|3661.8|3655.8|3661|3655|3661.8|3655.8|3661|3655|4
1644569660000|2022-02-11 08:54:20|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1644569690000|2022-02-11 08:54:50|3661.3|3655.3|3661.8|3655.8|3661.8|3655.8|3661.3|3655.3|3
1644569700000|2022-02-11 08:55:00|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1644569710000|2022-02-11 08:55:10|3661.5|3655.5|3661.5|3655.5|3661.8|3655.8|3660.8|3654.8|9
1644569720000|2022-02-11 08:55:20|3661.8|3655.8|3661.8|3655.8|3662|3656|3661.8|3655.8|3
1644569730000|2022-02-11 08:55:30|3661.5|3655.5|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|3
1644569740000|2022-02-11 08:55:40|3661.8|3655.8|3662.3|3656.3|3662.3|3656.3|3661.5|3655.5|9
1644569750000|2022-02-11 08:55:50|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644569760000|2022-02-11 08:56:00|3662.8|3656.8|3663|3657|3663.3|3657.3|3662|3656|8
1644569770000|2022-02-11 08:56:10|3662.8|3656.8|3662|3656|3663|3657|3661.8|3655.8|8
1644569790000|2022-02-11 08:56:30|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|4
1644569800000|2022-02-11 08:56:40|3662.3|3656.3|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|2
1644569810000|2022-02-11 08:56:50|3662|3656|3661.5|3655.5|3662|3656|3661.3|3655.3|4
1644569820000|2022-02-11 08:57:00|3661.3|3655.3|3664.8|3658.8|3664.8|3658.8|3660.8|3654.8|5
1644569830000|2022-02-11 08:57:10|3665.5|3659.5|3667.8|3661.8|3668|3662|3665.4|3659.4|11
1644569840000|2022-02-11 08:57:20|3667.5|3661.5|3668.8|3662.8|3668.8|3662.8|3667.3|3661.3|5
1644569850000|2022-02-11 08:57:30|3668.5|3662.5|3668.8|3662.8|3668.8|3662.8|3668.5|3662.5|2
1644569860000|2022-02-11 08:57:40|3668.5|3662.5|3667.8|3661.8|3668.5|3662.5|3667.8|3661.8|4
1644569870000|2022-02-11 08:57:50|3667.3|3661.3|3667.5|3661.5|3667.5|3661.5|3667.3|3661.3|2
1644569880000|2022-02-11 08:58:00|3667.8|3661.8|3667.5|3661.5|3667.8|3661.8|3667.5|3661.5|2
1644569890000|2022-02-11 08:58:10|3667.3|3661.3|3668.3|3662.3|3668.3|3662.3|3667.3|3661.3|4
1644569900000|2022-02-11 08:58:20|3668.5|3662.5|3668.3|3662.3|3669|3663|3668.3|3662.3|4
1644569910000|2022-02-11 08:58:30|3668|3662|3667.6|3661.6|3668.3|3662.3|3667.6|3661.6|4
1644569920000|2022-02-11 08:58:40|3668.3|3662.3|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|4
1644569930000|2022-02-11 08:58:50|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|3
1644569940000|2022-02-11 08:59:00|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|3667.5|3661.5|1
1644569950000|2022-02-11 08:59:10|3667.6|3661.6|3668.3|3662.3|3668.4|3662.4|3667.6|3661.6|4
1644569960000|2022-02-11 08:59:20|3668.1|3662.1|3667.8|3661.8|3668.1|3662.1|3667.5|3661.5|3
1644569970000|2022-02-11 08:59:30|3667.6|3661.6|3668.1|3662.1|3668.1|3662.1|3667.6|3661.6|4
1644569980000|2022-02-11 08:59:40|3668|3662|3668.6|3662.6|3668.8|3662.8|3668|3662|4
1644569990000|2022-02-11 08:59:50|3668.8|3662.8|3668.5|3662.5|3668.8|3662.8|3668.5|3662.5|5
1644570000000|2022-02-11 09:00:00|3668.8|3662.8|3668.5|3662.5|3669|3663|3668.5|3662.5|6
1644570010000|2022-02-11 09:00:10|3668|3662|3668.1|3662.1|3668.1|3662.1|3668|3662|2
1644570020000|2022-02-11 09:00:20|3668.3|3662.3|3668.6|3662.6|3669|3663|3668.3|3662.3|6
1644570030000|2022-02-11 09:00:30|3668.8|3662.8|3668.8|3662.8|3668.8|3662.8|3668.6|3662.6|7
1644570040000|2022-02-11 09:00:40|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|2
1644570050000|2022-02-11 09:00:50|3669|3663|3668.8|3662.8|3669|3663|3668.8|3662.8|4
1644570060000|2022-02-11 09:01:00|3669|3663|3671.3|3665.3|3671.5|3665.5|3669|3663|11
1644570070000|2022-02-11 09:01:10|3671|3665|3669.1|3663.1|3671|3665|3669.1|3663.1|8
1644570080000|2022-02-11 09:01:20|3668.8|3662.8|3667.6|3661.6|3668.8|3662.8|3667.6|3661.6|2
1644570100000|2022-02-11 09:01:40|3667.5|3661.5|3668.5|3662.5|3668.5|3662.5|3667.4|3661.4|9
1644570110000|2022-02-11 09:01:50|3668.3|3662.3|3668.5|3662.5|3668.5|3662.5|3668.3|3662.3|3
1644570130000|2022-02-11 09:02:10|3668.6|3662.6|3669.5|3663.5|3669.8|3663.8|3668.6|3662.6|5
1644570140000|2022-02-11 09:02:20|3669.1|3663.1|3670.9|3664.9|3670.9|3664.9|3669.1|3663.1|3
1644570150000|2022-02-11 09:02:30|3670.5|3664.5|3671.8|3665.8|3672.3|3666.3|3670.5|3664.5|9
1644570160000|2022-02-11 09:02:40|3671.5|3665.5|3671.8|3665.8|3672|3666|3671.5|3665.5|4
1644570170000|2022-02-11 09:02:50|3671.5|3665.5|3671|3665|3671.8|3665.8|3670.8|3664.8|6
1644570180000|2022-02-11 09:03:00|3670.8|3664.8|3670|3664|3670.8|3664.8|3669.8|3663.8|6
1644570190000|2022-02-11 09:03:10|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|2
1644570200000|2022-02-11 09:03:20|3670.3|3664.3|3670.4|3664.4|3670.4|3664.4|3670.3|3664.3|2
1644570210000|2022-02-11 09:03:30|3670.3|3664.3|3669.5|3663.5|3670.3|3664.3|3669.5|3663.5|2
1644570220000|2022-02-11 09:03:40|3669|3663|3669|3663|3669|3663|3669|3663|1
1644570250000|2022-02-11 09:04:10|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|1
1644570260000|2022-02-11 09:04:20|3669.6|3663.6|3669.5|3663.5|3670|3664|3669.3|3663.3|5
1644570270000|2022-02-11 09:04:30|3669.3|3663.3|3670|3664|3670|3664|3669.3|3663.3|4
1644570280000|2022-02-11 09:04:40|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1644570290000|2022-02-11 09:04:50|3670.5|3664.5|3670.4|3664.4|3670.5|3664.5|3670.4|3664.4|2
1644570300000|2022-02-11 09:05:00|3670.1|3664.1|3670|3664|3670.1|3664.1|3669.4|3663.4|5
1644570310000|2022-02-11 09:05:10|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.5|3663.5|5
1644570320000|2022-02-11 09:05:20|3669.5|3663.5|3670|3664|3670|3664|3669.5|3663.5|7
1644570330000|2022-02-11 09:05:30|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|1
1644570380000|2022-02-11 09:06:20|3670.5|3664.5|3671.5|3665.5|3672|3666|3670.5|3664.5|7
1644570390000|2022-02-11 09:06:30|3671.8|3665.8|3672.3|3666.3|3672.3|3666.3|3671.5|3665.5|8
1644570400000|2022-02-11 09:06:40|3672|3666|3671.4|3665.4|3672|3666|3671|3665|7
1644570410000|2022-02-11 09:06:50|3671.5|3665.5|3671.5|3665.5|3671.6|3665.6|3671.5|3665.5|3
1644570420000|2022-02-11 09:07:00|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|1
1644570430000|2022-02-11 09:07:10|3671|3665|3671|3665|3671.1|3665.1|3670.9|3664.9|4
1644570440000|2022-02-11 09:07:20|3670.5|3664.5|3670.5|3664.5|3670.9|3664.9|3670.3|3664.3|5
1644570450000|2022-02-11 09:07:30|3670.3|3664.3|3670.5|3664.5|3670.9|3664.9|3670.3|3664.3|5
1644570460000|2022-02-11 09:07:40|3670.3|3664.3|3670.4|3664.4|3670.4|3664.4|3670.3|3664.3|2
1644570480000|2022-02-11 09:08:00|3670.6|3664.6|3672.4|3666.4|3672.4|3666.4|3670.6|3664.6|4
1644570490000|2022-02-11 09:08:10|3671.8|3665.8|3671.8|3665.8|3672|3666|3671.8|3665.8|3
1644570500000|2022-02-11 09:08:20|3672|3666|3672|3666|3672|3666|3671.8|3665.8|3
1644570510000|2022-02-11 09:08:30|3673.4|3667.4|3672|3666|3673.4|3667.4|3671.8|3665.8|8
1644570520000|2022-02-11 09:08:40|3672.3|3666.3|3670.5|3664.5|3672.3|3666.3|3670.3|3664.3|6
1644570530000|2022-02-11 09:08:50|3670.3|3664.3|3669.3|3663.3|3670.3|3664.3|3669.3|3663.3|8
1644570540000|2022-02-11 09:09:00|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1644570560000|2022-02-11 09:09:20|3669.8|3663.8|3670|3664|3670.3|3664.3|3669.8|3663.8|5
1644570570000|2022-02-11 09:09:30|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|1
1644570580000|2022-02-11 09:09:40|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1644570600000|2022-02-11 09:10:00|3669.3|3663.3|3668.5|3662.5|3669.3|3663.3|3668.5|3662.5|2
1644570610000|2022-02-11 09:10:10|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1644570620000|2022-02-11 09:10:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1644570630000|2022-02-11 09:10:30|3668.6|3662.6|3668.8|3662.8|3668.8|3662.8|3668.6|3662.6|2
1644570640000|2022-02-11 09:10:40|3669.1|3663.1|3670.5|3664.5|3670.8|3664.8|3668.8|3662.8|6
1644570650000|2022-02-11 09:10:50|3670.3|3664.3|3671|3665|3671|3665|3670.3|3664.3|6
1644570660000|2022-02-11 09:11:00|3670.8|3664.8|3671.5|3665.5|3671.5|3665.5|3670.8|3664.8|11
1644570670000|2022-02-11 09:11:10|3671.3|3665.3|3671.8|3665.8|3672|3666|3670.8|3664.8|5
1644570680000|2022-02-11 09:11:20|3672|3666|3672.1|3666.1|3672.1|3666.1|3671.5|3665.5|5
1644570690000|2022-02-11 09:11:30|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|3671.8|3665.8|1
1644570700000|2022-02-11 09:11:40|3672|3666|3673.3|3667.3|3673.3|3667.3|3672|3666|3
1644570710000|2022-02-11 09:11:50|3673.6|3667.6|3674|3668|3674.4|3668.4|3673.6|3667.6|5
1644570720000|2022-02-11 09:12:00|3674.3|3668.3|3675.4|3669.4|3675.4|3669.4|3674.3|3668.3|3
1644570730000|2022-02-11 09:12:10|3675.6|3669.6|3675.3|3669.3|3675.6|3669.6|3675.3|3669.3|2
1644570740000|2022-02-11 09:12:20|3675|3669|3675|3669|3675|3669|3674.9|3668.9|3
1644570750000|2022-02-11 09:12:30|3674.8|3668.8|3675.3|3669.3|3675.3|3669.3|3674.8|3668.8|3
1644570760000|2022-02-11 09:12:40|3675|3669|3675.5|3669.5|3675.5|3669.5|3675|3669|3
1644570770000|2022-02-11 09:12:50|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1644570790000|2022-02-11 09:13:10|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|3
1644570800000|2022-02-11 09:13:20|3673.5|3667.5|3672.9|3666.9|3673.5|3667.5|3672.9|3666.9|6
1644570810000|2022-02-11 09:13:30|3671.9|3665.9|3672|3666|3672.8|3666.8|3671.9|3665.9|4
1644570820000|2022-02-11 09:13:40|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|1
1644570840000|2022-02-11 09:14:00|3671.8|3665.8|3670.5|3664.5|3671.8|3665.8|3670.5|3664.5|5
1644570860000|2022-02-11 09:14:20|3670.8|3664.8|3671.8|3665.8|3672.3|3666.3|3670.8|3664.8|3
1644570880000|2022-02-11 09:14:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1644570900000|2022-02-11 09:15:00|3671.8|3665.8|3671.5|3665.5|3671.8|3665.8|3671.5|3665.5|2
1644570910000|2022-02-11 09:15:10|3671|3665|3671.4|3665.4|3671.6|3665.6|3671|3665|7
1644570920000|2022-02-11 09:15:20|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|4
1644570930000|2022-02-11 09:15:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|5
1644570970000|2022-02-11 09:16:10|3672.3|3666.3|3671.4|3665.4|3672.6|3666.6|3671.3|3665.3|7
1644570980000|2022-02-11 09:16:20|3671.6|3665.6|3672.5|3666.5|3672.5|3666.5|3671.6|3665.6|5
1644570990000|2022-02-11 09:16:30|3673.3|3667.3|3673.5|3667.5|3673.5|3667.5|3673.3|3667.3|2
1644571030000|2022-02-11 09:17:10|3674.5|3668.5|3674.5|3668.5|3674.8|3668.8|3674.5|3668.5|3
1644571040000|2022-02-11 09:17:20|3675.1|3669.1|3675.8|3669.8|3675.8|3669.8|3675.1|3669.1|3
1644571050000|2022-02-11 09:17:30|3676|3670|3676.1|3670.1|3676.1|3670.1|3676|3670|2
1644571080000|2022-02-11 09:18:00|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|2
1644571090000|2022-02-11 09:18:10|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1644571100000|2022-02-11 09:18:20|3677.1|3671.1|3677.1|3671.1|3677.6|3671.6|3676.9|3670.9|4
1644571120000|2022-02-11 09:18:40|3677|3671|3677|3671|3677|3671|3677|3671|1
1644571130000|2022-02-11 09:18:50|3676.8|3670.8|3675.1|3669.1|3676.8|3670.8|3675.1|3669.1|4
1644571140000|2022-02-11 09:19:00|3674.8|3668.8|3675|3669|3675|3669|3674.8|3668.8|2
1644571150000|2022-02-11 09:19:10|3674.8|3668.8|3674.6|3668.6|3674.8|3668.8|3674.6|3668.6|2
1644571160000|2022-02-11 09:19:20|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1644571170000|2022-02-11 09:19:30|3675.3|3669.3|3675|3669|3675.3|3669.3|3674.8|3668.8|8
1644571180000|2022-02-11 09:19:40|3674.8|3668.8|3674.5|3668.5|3674.8|3668.8|3674.3|3668.3|4
1644571200000|2022-02-11 09:20:00|3675.3|3669.3|3675.5|3669.5|3675.5|3669.5|3675.3|3669.3|2
1644571210000|2022-02-11 09:20:10|3675.3|3669.3|3675.5|3669.5|3675.5|3669.5|3675.3|3669.3|2
1644571240000|2022-02-11 09:20:40|3675.8|3669.8|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|3
1644571250000|2022-02-11 09:20:50|3675.9|3669.9|3676|3670|3676|3670|3675.9|3669.9|2
1644571260000|2022-02-11 09:21:00|3676.3|3670.3|3676.3|3670.3|3676.5|3670.5|3676|3670|4
1644571290000|2022-02-11 09:21:30|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1644571320000|2022-02-11 09:22:00|3676|3670|3675.5|3669.5|3676|3670|3675.5|3669.5|2
1644571330000|2022-02-11 09:22:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|1
1644571340000|2022-02-11 09:22:20|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|4
1644571360000|2022-02-11 09:22:40|3674.9|3668.9|3674.5|3668.5|3674.9|3668.9|3674.5|3668.5|2
1644571380000|2022-02-11 09:23:00|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1644571390000|2022-02-11 09:23:10|3675.8|3669.8|3676.3|3670.3|3676.5|3670.5|3675.8|3669.8|6
1644571400000|2022-02-11 09:23:20|3676.5|3670.5|3676.4|3670.4|3677|3671|3676.4|3670.4|4
1644571430000|2022-02-11 09:23:50|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1644571450000|2022-02-11 09:24:10|3676.8|3670.8|3677.3|3671.3|3677.3|3671.3|3676.8|3670.8|2
1644571460000|2022-02-11 09:24:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1644571500000|2022-02-11 09:25:00|3677.3|3671.3|3677.5|3671.5|3677.5|3671.5|3677.3|3671.3|2
1644571510000|2022-02-11 09:25:10|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1644571520000|2022-02-11 09:25:20|3678|3672|3678|3672|3678|3672|3677.8|3671.8|3
1644571530000|2022-02-11 09:25:30|3677.8|3671.8|3677.8|3671.8|3678|3672|3677.8|3671.8|7
1644571540000|2022-02-11 09:25:40|3678|3672|3677.8|3671.8|3678|3672|3677.8|3671.8|8
1644571560000|2022-02-11 09:26:00|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1644571570000|2022-02-11 09:26:10|3678.3|3672.3|3678|3672|3678.3|3672.3|3678|3672|2
1644571580000|2022-02-11 09:26:20|3678.1|3672.1|3678.3|3672.3|3678.4|3672.4|3678.1|3672.1|3
1644571600000|2022-02-11 09:26:40|3677.5|3671.5|3676.8|3670.8|3677.5|3671.5|3676.8|3670.8|2
1644571610000|2022-02-11 09:26:50|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1644571620000|2022-02-11 09:27:00|3677|3671|3677.3|3671.3|3677.8|3671.8|3677|3671|4
1644571630000|2022-02-11 09:27:10|3677.4|3671.4|3679.5|3673.5|3679.5|3673.5|3677.4|3671.4|4
1644571640000|2022-02-11 09:27:20|3679.8|3673.8|3679.1|3673.1|3679.8|3673.8|3679.1|3673.1|4
1644571650000|2022-02-11 09:27:30|3679|3673|3678|3672|3679|3673|3678|3672|2
1644571660000|2022-02-11 09:27:40|3677.9|3671.9|3677.3|3671.3|3677.9|3671.9|3677.3|3671.3|3
1644571680000|2022-02-11 09:28:00|3677|3671|3677.5|3671.5|3677.8|3671.8|3677|3671|7
1644571690000|2022-02-11 09:28:10|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1644571710000|2022-02-11 09:28:30|3677.5|3671.5|3676.5|3670.5|3677.5|3671.5|3676.5|3670.5|2
1644571750000|2022-02-11 09:29:10|3676.3|3670.3|3676|3670|3676.3|3670.3|3676|3670|2
1644571770000|2022-02-11 09:29:30|3675.8|3669.8|3675.5|3669.5|3675.8|3669.8|3675.5|3669.5|2
1644571780000|2022-02-11 09:29:40|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|3675.5|3669.5|5
1644571790000|2022-02-11 09:29:50|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|1
1644571800000|2022-02-11 09:30:00|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3674.8|3668.8|5
1644571810000|2022-02-11 09:30:10|3675|3669|3674.8|3668.8|3675.3|3669.3|3674.8|3668.8|7
1644571830000|2022-02-11 09:30:30|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|2
1644571850000|2022-02-11 09:30:50|3674.3|3668.3|3673.8|3667.8|3674.3|3668.3|3673.8|3667.8|2
1644571860000|2022-02-11 09:31:00|3673.5|3667.5|3673.8|3667.8|3673.8|3667.8|3673.5|3667.5|2
1644571880000|2022-02-11 09:31:20|3673.3|3667.3|3673.8|3667.8|3673.8|3667.8|3673.3|3667.3|2
1644571890000|2022-02-11 09:31:30|3674|3668|3674|3668|3674|3668|3674|3668|1
1644571900000|2022-02-11 09:31:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1644571940000|2022-02-11 09:32:20|3673.6|3667.6|3671.4|3665.4|3673.6|3667.6|3671.4|3665.4|7
1644571950000|2022-02-11 09:32:30|3671.9|3665.9|3673.8|3667.8|3673.8|3667.8|3671.9|3665.9|4
1644571960000|2022-02-11 09:32:40|3673|3667|3673.8|3667.8|3673.8|3667.8|3673|3667|2
1644571970000|2022-02-11 09:32:50|3673.5|3667.5|3675|3669|3675|3669|3673.5|3667.5|5
1644571980000|2022-02-11 09:33:00|3676.3|3670.3|3677.3|3671.3|3677.4|3671.4|3676.3|3670.3|6
1644571990000|2022-02-11 09:33:10|3677|3671|3676.8|3670.8|3677|3671|3676.3|3670.3|3
1644572020000|2022-02-11 09:33:40|3677|3671|3677|3671|3677.3|3671.3|3677|3671|3
1644572060000|2022-02-11 09:34:20|3676.8|3670.8|3676.5|3670.5|3676.8|3670.8|3676.5|3670.5|2
1644572070000|2022-02-11 09:34:30|3676.3|3670.3|3676.1|3670.1|3676.3|3670.3|3676.1|3670.1|2
1644572080000|2022-02-11 09:34:40|3676.3|3670.3|3676.8|3670.8|3677|3671|3676.3|3670.3|4
1644572090000|2022-02-11 09:34:50|3677|3671|3677|3671|3677|3671|3676.5|3670.5|3
1644572100000|2022-02-11 09:35:00|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.5|3670.5|3
1644572110000|2022-02-11 09:35:10|3676.5|3670.5|3676.6|3670.6|3676.6|3670.6|3676.5|3670.5|2
1644572140000|2022-02-11 09:35:40|3677.3|3671.3|3677.1|3671.1|3677.3|3671.3|3677|3671|3
1644572150000|2022-02-11 09:35:50|3677|3671|3677.1|3671.1|3677.3|3671.3|3676.6|3670.6|5
1644572160000|2022-02-11 09:36:00|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644572180000|2022-02-11 09:36:20|3677.6|3671.6|3678|3672|3678|3672|3677.6|3671.6|2
1644572190000|2022-02-11 09:36:30|3677.8|3671.8|3677.6|3671.6|3677.8|3671.8|3677.6|3671.6|2
1644572200000|2022-02-11 09:36:40|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644572210000|2022-02-11 09:36:50|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3676.3|3670.3|2
1644572240000|2022-02-11 09:37:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644572250000|2022-02-11 09:37:30|3675.6|3669.6|3675.8|3669.8|3676|3670|3675.6|3669.6|3
1644572260000|2022-02-11 09:37:40|3675.5|3669.5|3675.1|3669.1|3675.5|3669.5|3675.1|3669.1|2
1644572270000|2022-02-11 09:37:50|3675.3|3669.3|3675.5|3669.5|3675.5|3669.5|3675.3|3669.3|2
1644572280000|2022-02-11 09:38:00|3675.8|3669.8|3677.4|3671.4|3677.4|3671.4|3675.8|3669.8|3
1644572290000|2022-02-11 09:38:10|3677.6|3671.6|3677.9|3671.9|3677.9|3671.9|3677.4|3671.4|3
1644572310000|2022-02-11 09:38:30|3677.6|3671.6|3677.5|3671.5|3677.6|3671.6|3677.5|3671.5|2
1644572320000|2022-02-11 09:38:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1644572340000|2022-02-11 09:39:00|3677.9|3671.9|3677.8|3671.8|3678|3672|3677.8|3671.8|3
1644572350000|2022-02-11 09:39:10|3678|3672|3677.8|3671.8|3678|3672|3677.6|3671.6|4
1644572360000|2022-02-11 09:39:20|3678|3672|3677.8|3671.8|3678|3672|3677.8|3671.8|4
1644572370000|2022-02-11 09:39:30|3678|3672|3679.3|3673.3|3679.3|3673.3|3678|3672|3
1644572400000|2022-02-11 09:40:00|3678.8|3672.8|3677.8|3671.8|3678.8|3672.8|3677.8|3671.8|3
1644572410000|2022-02-11 09:40:10|3677.5|3671.5|3677.3|3671.3|3677.5|3671.5|3677.3|3671.3|2
1644572420000|2022-02-11 09:40:20|3677.5|3671.5|3678.3|3672.3|3678.3|3672.3|3677.5|3671.5|3
1644572430000|2022-02-11 09:40:30|3678|3672|3678.3|3672.3|3678.3|3672.3|3677.9|3671.9|3
1644572440000|2022-02-11 09:40:40|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1644572450000|2022-02-11 09:40:50|3678.3|3672.3|3678.1|3672.1|3678.3|3672.3|3678|3672|5
1644572470000|2022-02-11 09:41:10|3678|3672|3678|3672|3678|3672|3678|3672|1
1644572480000|2022-02-11 09:41:20|3677.8|3671.8|3677.3|3671.3|3677.8|3671.8|3677|3671|4
1644572500000|2022-02-11 09:41:40|3677.5|3671.5|3678|3672|3678.1|3672.1|3677.5|3671.5|4
1644572510000|2022-02-11 09:41:50|3678.1|3672.1|3678|3672|3678.1|3672.1|3678|3672|2
1644572520000|2022-02-11 09:42:00|3677.3|3671.3|3677.8|3671.8|3678|3672|3677.3|3671.3|5
1644572540000|2022-02-11 09:42:20|3677.5|3671.5|3677.6|3671.6|3677.6|3671.6|3677.5|3671.5|4
1644572550000|2022-02-11 09:42:30|3678|3672|3677.5|3671.5|3678|3672|3677.5|3671.5|3
1644572560000|2022-02-11 09:42:40|3677.8|3671.8|3678|3672|3678|3672|3677.8|3671.8|2
1644572580000|2022-02-11 09:43:00|3678.3|3672.3|3678.5|3672.5|3678.5|3672.5|3678.3|3672.3|2
1644572590000|2022-02-11 09:43:10|3678.4|3672.4|3678.5|3672.5|3678.5|3672.5|3678.4|3672.4|2
1644572620000|2022-02-11 09:43:40|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1644572640000|2022-02-11 09:44:00|3679.3|3673.3|3678.9|3672.9|3680|3674|3678.9|3672.9|5
1644572680000|2022-02-11 09:44:40|3678.5|3672.5|3677.8|3671.8|3678.5|3672.5|3677.8|3671.8|2
1644572690000|2022-02-11 09:44:50|3678|3672|3677.5|3671.5|3678|3672|3677.5|3671.5|3
1644572700000|2022-02-11 09:45:00|3677.8|3671.8|3677.9|3671.9|3677.9|3671.9|3677.5|3671.5|5
1644572710000|2022-02-11 09:45:10|3677.5|3671.5|3677.8|3671.8|3677.8|3671.8|3677.5|3671.5|2
1644572740000|2022-02-11 09:45:40|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|1
1644572750000|2022-02-11 09:45:50|3678.5|3672.5|3678.8|3672.8|3678.8|3672.8|3678.5|3672.5|6
1644572760000|2022-02-11 09:46:00|3679|3673|3679.3|3673.3|3679.3|3673.3|3679|3673|2
1644572770000|2022-02-11 09:46:10|3679.6|3673.6|3679.3|3673.3|3679.6|3673.6|3679.3|3673.3|2
1644572780000|2022-02-11 09:46:20|3679|3673|3679.5|3673.5|3679.5|3673.5|3679|3673|3
1644572790000|2022-02-11 09:46:30|3679.8|3673.8|3680|3674|3680|3674|3679.8|3673.8|2
1644572800000|2022-02-11 09:46:40|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|1
1644572810000|2022-02-11 09:46:50|3679.9|3673.9|3681.5|3675.5|3681.5|3675.5|3679.8|3673.8|4
1644572820000|2022-02-11 09:47:00|3681|3675|3681|3675|3681|3675|3680.5|3674.5|5
1644572830000|2022-02-11 09:47:10|3681.3|3675.3|3681|3675|3681.3|3675.3|3681|3675|2
1644572840000|2022-02-11 09:47:20|3681.3|3675.3|3681.5|3675.5|3681.5|3675.5|3681.3|3675.3|6
1644572850000|2022-02-11 09:47:30|3681.3|3675.3|3681.5|3675.5|3681.5|3675.5|3681|3675|4
1644572860000|2022-02-11 09:47:40|3681.3|3675.3|3681.8|3675.8|3681.8|3675.8|3680.8|3674.8|5
1644572870000|2022-02-11 09:47:50|3679.5|3673.5|3679.3|3673.3|3679.5|3673.5|3679.3|3673.3|2
1644572880000|2022-02-11 09:48:00|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|1
1644572900000|2022-02-11 09:48:20|3679.3|3673.3|3678.9|3672.9|3679.3|3673.3|3678.9|3672.9|2
1644572940000|2022-02-11 09:49:00|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1644572950000|2022-02-11 09:49:10|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|3
1644572960000|2022-02-11 09:49:20|3678|3672|3677.8|3671.8|3678.3|3672.3|3677.8|3671.8|4
1644573000000|2022-02-11 09:50:00|3678|3672|3679.3|3673.3|3679.3|3673.3|3678|3672|2
1644573010000|2022-02-11 09:50:10|3679|3673|3678.9|3672.9|3679|3673|3678.9|3672.9|2
1644573020000|2022-02-11 09:50:20|3678.5|3672.5|3678.8|3672.8|3678.8|3672.8|3678.3|3672.3|4
1644573030000|2022-02-11 09:50:30|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|8
1644573040000|2022-02-11 09:50:40|3678.8|3672.8|3678.5|3672.5|3678.8|3672.8|3678.5|3672.5|2
1644573050000|2022-02-11 09:50:50|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1644573060000|2022-02-11 09:51:00|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1644573070000|2022-02-11 09:51:10|3678.4|3672.4|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|4
1644573080000|2022-02-11 09:51:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1644573090000|2022-02-11 09:51:30|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1644573110000|2022-02-11 09:51:50|3679|3673|3678.4|3672.4|3679|3673|3678.4|3672.4|3
1644573120000|2022-02-11 09:52:00|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|4
1644573140000|2022-02-11 09:52:20|3676.8|3670.8|3676.8|3670.8|3677.4|3671.4|3676.5|3670.5|11
1644573150000|2022-02-11 09:52:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1644573170000|2022-02-11 09:52:50|3678|3672|3678.8|3672.8|3678.8|3672.8|3678|3672|3
1644573190000|2022-02-11 09:53:10|3679|3673|3679.3|3673.3|3679.5|3673.5|3679|3673|4
1644573200000|2022-02-11 09:53:20|3679|3673|3679|3673|3679|3673|3679|3673|1
1644573210000|2022-02-11 09:53:30|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|1
1644573230000|2022-02-11 09:53:50|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1644573240000|2022-02-11 09:54:00|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|1
1644573280000|2022-02-11 09:54:40|3679.8|3673.8|3680.3|3674.3|3680.3|3674.3|3679.8|3673.8|2
1644573300000|2022-02-11 09:55:00|3680.5|3674.5|3680.3|3674.3|3680.8|3674.8|3680.3|3674.3|4
1644573310000|2022-02-11 09:55:10|3680|3674|3680.9|3674.9|3681|3675|3680|3674|5
1644573320000|2022-02-11 09:55:20|3681.3|3675.3|3681|3675|3681.3|3675.3|3681|3675|2
1644573330000|2022-02-11 09:55:30|3681.3|3675.3|3680.9|3674.9|3681.3|3675.3|3680.9|3674.9|2
1644573340000|2022-02-11 09:55:40|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|1
1644573390000|2022-02-11 09:56:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644573400000|2022-02-11 09:56:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1644573410000|2022-02-11 09:56:50|3680.4|3674.4|3678.5|3672.5|3680.4|3674.4|3678.5|3672.5|6
1644573420000|2022-02-11 09:57:00|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1644573430000|2022-02-11 09:57:10|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|3
1644573440000|2022-02-11 09:57:20|3678|3672|3678|3672|3678|3672|3677.8|3671.8|3
1644573450000|2022-02-11 09:57:30|3678.3|3672.3|3678.6|3672.6|3678.6|3672.6|3678.3|3672.3|3
1644573460000|2022-02-11 09:57:40|3678.5|3672.5|3678.5|3672.5|3678.8|3672.8|3678.5|3672.5|3
1644573490000|2022-02-11 09:58:10|3678.3|3672.3|3678.5|3672.5|3678.5|3672.5|3678.1|3672.1|4
1644573500000|2022-02-11 09:58:20|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1644573510000|2022-02-11 09:58:30|3678.8|3672.8|3679|3673|3679|3673|3678.8|3672.8|2
1644573520000|2022-02-11 09:58:40|3678.8|3672.8|3678.5|3672.5|3678.8|3672.8|3678.4|3672.4|5
1644573540000|2022-02-11 09:59:00|3678.8|3672.8|3679.8|3673.8|3679.8|3673.8|3678.8|3672.8|5
1644573550000|2022-02-11 09:59:10|3680|3674|3680.1|3674.1|3680.3|3674.3|3680|3674|4
1644573560000|2022-02-11 09:59:20|3680.3|3674.3|3680.8|3674.8|3681|3675|3680.3|3674.3|4
1644573570000|2022-02-11 09:59:30|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1644573580000|2022-02-11 09:59:40|3680.5|3674.5|3680.3|3674.3|3680.8|3674.8|3680.3|3674.3|3
1644573590000|2022-02-11 09:59:50|3680.5|3674.5|3680.8|3674.8|3680.8|3674.8|3680.5|3674.5|2
1644573600000|2022-02-11 10:00:00|3680.5|3674.5|3680.6|3674.6|3680.8|3674.8|3680.5|3674.5|3
1644573610000|2022-02-11 10:00:10|3680.3|3674.3|3679|3673|3680.3|3674.3|3679|3673|11
1644573620000|2022-02-11 10:00:20|3678.8|3672.8|3678.5|3672.5|3678.8|3672.8|3678.5|3672.5|2
1644573630000|2022-02-11 10:00:30|3678.8|3672.8|3679|3673|3679.5|3673.5|3678.8|3672.8|5
1644573640000|2022-02-11 10:00:40|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|4
1644573650000|2022-02-11 10:00:50|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|1
1644573660000|2022-02-11 10:01:00|3678.3|3672.3|3679|3673|3679.3|3673.3|3677.5|3671.5|10
1644573670000|2022-02-11 10:01:10|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|2
1644573680000|2022-02-11 10:01:20|3678.8|3672.8|3679.5|3673.5|3679.5|3673.5|3678.5|3672.5|4
1644573690000|2022-02-11 10:01:30|3679.8|3673.8|3680|3674|3680|3674|3679.5|3673.5|6
1644573700000|2022-02-11 10:01:40|3679.8|3673.8|3679.5|3673.5|3679.8|3673.8|3679.5|3673.5|2
1644573710000|2022-02-11 10:01:50|3679.3|3673.3|3679.5|3673.5|3679.5|3673.5|3679.3|3673.3|2
1644573720000|2022-02-11 10:02:00|3679.8|3673.8|3680|3674|3680|3674|3679.8|3673.8|2
1644573780000|2022-02-11 10:03:00|3680.3|3674.3|3680|3674|3680.3|3674.3|3680|3674|2
1644573790000|2022-02-11 10:03:10|3679.8|3673.8|3679.8|3673.8|3680|3674|3679.8|3673.8|3
1644573820000|2022-02-11 10:03:40|3680.6|3674.6|3681.5|3675.5|3681.8|3675.8|3680.6|3674.6|6
1644573830000|2022-02-11 10:03:50|3682|3676|3682|3676|3682|3676|3682|3676|1
1644573840000|2022-02-11 10:04:00|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|1
1644573850000|2022-02-11 10:04:10|3681.5|3675.5|3681.3|3675.3|3681.5|3675.5|3681.3|3675.3|2
1644573860000|2022-02-11 10:04:20|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|1
1644573870000|2022-02-11 10:04:30|3680.8|3674.8|3680.3|3674.3|3680.8|3674.8|3680|3674|4
1644573890000|2022-02-11 10:04:50|3680|3674|3680.6|3674.6|3680.6|3674.6|3680|3674|3
1644573900000|2022-02-11 10:05:00|3680.4|3674.4|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|4
1644573910000|2022-02-11 10:05:10|3680.4|3674.4|3680|3674|3680.4|3674.4|3680|3674|3
1644573920000|2022-02-11 10:05:20|3680.1|3674.1|3682|3676|3682|3676|3680.1|3674.1|4
1644573950000|2022-02-11 10:05:50|3681.8|3675.8|3681|3675|3681.8|3675.8|3681|3675|6
1644573960000|2022-02-11 10:06:00|3680.8|3674.8|3680.3|3674.3|3680.8|3674.8|3680|3674|3
1644573970000|2022-02-11 10:06:10|3680|3674|3680.5|3674.5|3681|3675|3679.8|3673.8|6
1644573980000|2022-02-11 10:06:20|3680.8|3674.8|3681.3|3675.3|3681.3|3675.3|3680.8|3674.8|7
1644573990000|2022-02-11 10:06:30|3681|3675|3681|3675|3681|3675|3681|3675|1
1644574000000|2022-02-11 10:06:40|3680.8|3674.8|3680|3674|3680.8|3674.8|3680|3674|2
1644574010000|2022-02-11 10:06:50|3680.3|3674.3|3681.3|3675.3|3681.3|3675.3|3680.3|3674.3|5
1644574020000|2022-02-11 10:07:00|3681.5|3675.5|3682|3676|3682.5|3676.5|3681.5|3675.5|9
1644574030000|2022-02-11 10:07:10|3682.3|3676.3|3683.8|3677.8|3683.8|3677.8|3682.3|3676.3|4
1644574040000|2022-02-11 10:07:20|3684.1|3678.1|3684|3678|3684.4|3678.4|3684|3678|5
1644574050000|2022-02-11 10:07:30|3683.8|3677.8|3684.4|3678.4|3684.4|3678.4|3683.8|3677.8|2
1644574060000|2022-02-11 10:07:40|3684.3|3678.3|3683.8|3677.8|3684.3|3678.3|3683.8|3677.8|2
1644574070000|2022-02-11 10:07:50|3683.5|3677.5|3684.3|3678.3|3684.3|3678.3|3683.5|3677.5|4
1644574080000|2022-02-11 10:08:00|3684|3678|3683.8|3677.8|3684|3678|3683.5|3677.5|4
1644574090000|2022-02-11 10:08:10|3683.5|3677.5|3683.5|3677.5|3684|3678|3683.5|3677.5|5
1644574100000|2022-02-11 10:08:20|3683.8|3677.8|3684.5|3678.5|3684.5|3678.5|3683.8|3677.8|3
1644574110000|2022-02-11 10:08:30|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1644574130000|2022-02-11 10:08:50|3684.5|3678.5|3685.3|3679.3|3685.3|3679.3|3684.5|3678.5|4
1644574140000|2022-02-11 10:09:00|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685.3|3679.3|2
1644574190000|2022-02-11 10:09:50|3685.5|3679.5|3686.5|3680.5|3686.8|3680.8|3685.5|3679.5|7
1644574200000|2022-02-11 10:10:00|3686.8|3680.8|3687.6|3681.6|3687.9|3681.9|3686.8|3680.8|5
1644574210000|2022-02-11 10:10:10|3687.9|3681.9|3687.8|3681.8|3687.9|3681.9|3687.8|3681.8|2
1644574220000|2022-02-11 10:10:20|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.8|3681.8|4
1644574230000|2022-02-11 10:10:30|3688|3682|3687.1|3681.1|3688|3682|3687.1|3681.1|3
1644574250000|2022-02-11 10:10:50|3687.4|3681.4|3687.3|3681.3|3687.4|3681.4|3687.3|3681.3|2
1644574260000|2022-02-11 10:11:00|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|2
1644574270000|2022-02-11 10:11:10|3687.4|3681.4|3687.3|3681.3|3687.4|3681.4|3687.3|3681.3|2
1644574280000|2022-02-11 10:11:20|3687.4|3681.4|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|4
1644574290000|2022-02-11 10:11:30|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|2
1644574300000|2022-02-11 10:11:40|3686.8|3680.8|3687.3|3681.3|3687.3|3681.3|3686.8|3680.8|2
1644574310000|2022-02-11 10:11:50|3687|3681|3687|3681|3687|3681|3687|3681|1
1644574320000|2022-02-11 10:12:00|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1644574330000|2022-02-11 10:12:10|3686|3680|3686|3680|3686|3680|3686|3680|1
1644574340000|2022-02-11 10:12:20|3685.8|3679.8|3684.8|3678.8|3685.8|3679.8|3684.8|3678.8|2
1644574350000|2022-02-11 10:12:30|3684.9|3678.9|3686|3680|3686.8|3680.8|3684.9|3678.9|6
1644574360000|2022-02-11 10:12:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|3
1644574370000|2022-02-11 10:12:50|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|4
1644574380000|2022-02-11 10:13:00|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3686.8|3680.8|4
1644574390000|2022-02-11 10:13:10|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1644574410000|2022-02-11 10:13:30|3687.8|3681.8|3688.1|3682.1|3688.1|3682.1|3687.8|3681.8|3
1644574420000|2022-02-11 10:13:40|3688|3682|3688.1|3682.1|3688.1|3682.1|3688|3682|4
1644574430000|2022-02-11 10:13:50|3688.5|3682.5|3688.3|3682.3|3688.5|3682.5|3688.3|3682.3|2
1644574440000|2022-02-11 10:14:00|3688|3682|3688|3682|3688.3|3682.3|3688|3682|3
1644574450000|2022-02-11 10:14:10|3687.6|3681.6|3688.1|3682.1|3688.1|3682.1|3687.5|3681.5|5
1644574460000|2022-02-11 10:14:20|3687.9|3681.9|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|5
1644574470000|2022-02-11 10:14:30|3688.1|3682.1|3687.8|3681.8|3688.1|3682.1|3687.3|3681.3|4
1644574480000|2022-02-11 10:14:40|3688|3682|3687|3681|3688|3682|3687|3681|4
1644574500000|2022-02-11 10:15:00|3687.3|3681.3|3686.8|3680.8|3687.3|3681.3|3686.8|3680.8|2
1644574510000|2022-02-11 10:15:10|3687|3681|3687|3681|3687|3681|3687|3681|1
1644574520000|2022-02-11 10:15:20|3687.3|3681.3|3687|3681|3687.3|3681.3|3687|3681|2
1644574540000|2022-02-11 10:15:40|3687.3|3681.3|3687|3681|3687.3|3681.3|3687|3681|2
1644574580000|2022-02-11 10:16:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1644574600000|2022-02-11 10:16:40|3687.5|3681.5|3686.8|3680.8|3687.5|3681.5|3686.8|3680.8|4
1644574610000|2022-02-11 10:16:50|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1644574620000|2022-02-11 10:17:00|3686.8|3680.8|3686.8|3680.8|3687|3681|3686.8|3680.8|3
1644574630000|2022-02-11 10:17:10|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|2
1644574640000|2022-02-11 10:17:20|3686.5|3680.5|3686.6|3680.6|3687.3|3681.3|3686.5|3680.5|4
1644574650000|2022-02-11 10:17:30|3686.5|3680.5|3686.5|3680.5|3686.6|3680.6|3686.5|3680.5|5
1644574670000|2022-02-11 10:17:50|3686.8|3680.8|3687.3|3681.3|3687.3|3681.3|3686.8|3680.8|3
1644574680000|2022-02-11 10:18:00|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687.3|3681.3|2
1644574700000|2022-02-11 10:18:20|3687|3681|3687|3681|3687|3681|3686.8|3680.8|3
1644574710000|2022-02-11 10:18:30|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1644574730000|2022-02-11 10:18:50|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|2
1644574740000|2022-02-11 10:19:00|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1644574750000|2022-02-11 10:19:10|3686.3|3680.3|3685.8|3679.8|3686.5|3680.5|3685.8|3679.8|9
1644574760000|2022-02-11 10:19:20|3685.5|3679.5|3685.5|3679.5|3685.8|3679.8|3685.3|3679.3|4
1644574770000|2022-02-11 10:19:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1644574780000|2022-02-11 10:19:40|3686|3680|3686.3|3680.3|3687.1|3681.1|3686|3680|6
1644574800000|2022-02-11 10:20:00|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.5|3680.5|2
1644574810000|2022-02-11 10:20:10|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1644574820000|2022-02-11 10:20:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1644574840000|2022-02-11 10:20:40|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|3
1644574850000|2022-02-11 10:20:50|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1644574870000|2022-02-11 10:21:10|3686.5|3680.5|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|5
1644574890000|2022-02-11 10:21:30|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1644574930000|2022-02-11 10:22:10|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|2
1644574940000|2022-02-11 10:22:20|3687|3681|3687|3681|3687|3681|3687|3681|1
1644574950000|2022-02-11 10:22:30|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1644575000000|2022-02-11 10:23:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644575010000|2022-02-11 10:23:30|3687|3681|3687.6|3681.6|3687.6|3681.6|3687|3681|2
1644575030000|2022-02-11 10:23:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1644575040000|2022-02-11 10:24:00|3687.6|3681.6|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|5
1644575050000|2022-02-11 10:24:10|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|4
1644575060000|2022-02-11 10:24:20|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|2
1644575100000|2022-02-11 10:25:00|3687.4|3681.4|3687.9|3681.9|3687.9|3681.9|3687.4|3681.4|3
1644575120000|2022-02-11 10:25:20|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|3
1644575140000|2022-02-11 10:25:40|3688.4|3682.4|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|4
1644575150000|2022-02-11 10:25:50|3688.9|3682.9|3690.5|3684.5|3690.8|3684.8|3688.9|3682.9|5
1644575160000|2022-02-11 10:26:00|3689.6|3683.6|3688.9|3682.9|3689.9|3683.9|3688.9|3682.9|7
1644575170000|2022-02-11 10:26:10|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|1
1644575180000|2022-02-11 10:26:20|3689|3683|3689.3|3683.3|3689.3|3683.3|3689|3683|2
1644575190000|2022-02-11 10:26:30|3689|3683|3688.8|3682.8|3689|3683|3688.8|3682.8|2
1644575200000|2022-02-11 10:26:40|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1644575210000|2022-02-11 10:26:50|3689.4|3683.4|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|3
1644575220000|2022-02-11 10:27:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644575230000|2022-02-11 10:27:10|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644575240000|2022-02-11 10:27:20|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644575250000|2022-02-11 10:27:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1644575260000|2022-02-11 10:27:40|3689.1|3683.1|3689.3|3683.3|3689.3|3683.3|3689.1|3683.1|4
1644575270000|2022-02-11 10:27:50|3689.4|3683.4|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|3
1644575310000|2022-02-11 10:28:30|3689.1|3683.1|3689.3|3683.3|3689.3|3683.3|3689.1|3683.1|2
1644575320000|2022-02-11 10:28:40|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1644575340000|2022-02-11 10:29:00|3689.4|3683.4|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|3
1644575350000|2022-02-11 10:29:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1644575360000|2022-02-11 10:29:20|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1644575370000|2022-02-11 10:29:30|3689.6|3683.6|3690.8|3684.8|3690.8|3684.8|3689.5|3683.5|4
1644575390000|2022-02-11 10:29:50|3691|3685|3691|3685|3691|3685|3691|3685|1
1644575400000|2022-02-11 10:30:00|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1644575430000|2022-02-11 10:30:30|3691|3685|3691.3|3685.3|3691.5|3685.5|3691|3685|3
1644575460000|2022-02-11 10:31:00|3691|3685|3690.8|3684.8|3691|3685|3690.5|3684.5|4
1644575470000|2022-02-11 10:31:10|3690.5|3684.5|3689.3|3683.3|3690.8|3684.8|3689.3|3683.3|4
1644575490000|2022-02-11 10:31:30|3689|3683|3688.8|3682.8|3689|3683|3688.5|3682.5|5
1644575500000|2022-02-11 10:31:40|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|2
1644575510000|2022-02-11 10:31:50|3689.5|3683.5|3688.8|3682.8|3689.5|3683.5|3688.8|3682.8|3
1644575530000|2022-02-11 10:32:10|3689|3683|3689.3|3683.3|3689.3|3683.3|3689|3683|2
1644575540000|2022-02-11 10:32:20|3689|3683|3689|3683|3689|3683|3689|3683|1
1644575550000|2022-02-11 10:32:30|3688.9|3682.9|3688.3|3682.3|3688.9|3682.9|3688.3|3682.3|2
1644575560000|2022-02-11 10:32:40|3688.5|3682.5|3688.9|3682.9|3688.9|3682.9|3688.5|3682.5|3
1644575570000|2022-02-11 10:32:50|3688.8|3682.8|3689.1|3683.1|3689.1|3683.1|3688.8|3682.8|2
1644575580000|2022-02-11 10:33:00|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689|3683|4
1644575590000|2022-02-11 10:33:10|3689.3|3683.3|3688.5|3682.5|3689.3|3683.3|3688.5|3682.5|2
1644575640000|2022-02-11 10:34:00|3688.8|3682.8|3688.8|3682.8|3689.3|3683.3|3688.8|3682.8|3
1644575650000|2022-02-11 10:34:10|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|1
1644575660000|2022-02-11 10:34:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|1
1644575670000|2022-02-11 10:34:30|3688|3682|3688.3|3682.3|3688.3|3682.3|3688|3682|2
1644575680000|2022-02-11 10:34:40|3687.8|3681.8|3687.5|3681.5|3687.9|3681.9|3687.3|3681.3|6
1644575690000|2022-02-11 10:34:50|3686.9|3680.9|3687.5|3681.5|3687.5|3681.5|3686.9|3680.9|2
1644575700000|2022-02-11 10:35:00|3687.8|3681.8|3687|3681|3687.8|3681.8|3687|3681|3
1644575710000|2022-02-11 10:35:10|3687.1|3681.1|3686.8|3680.8|3687.1|3681.1|3686.8|3680.8|2
1644575720000|2022-02-11 10:35:20|3686.9|3680.9|3687.5|3681.5|3687.5|3681.5|3686.9|3680.9|2
1644575730000|2022-02-11 10:35:30|3687.3|3681.3|3687.5|3681.5|3687.5|3681.5|3687.3|3681.3|2
1644575740000|2022-02-11 10:35:40|3687.3|3681.3|3687.5|3681.5|3687.5|3681.5|3687.3|3681.3|2
1644575750000|2022-02-11 10:35:50|3687.3|3681.3|3687.5|3681.5|3687.5|3681.5|3687.3|3681.3|2
1644575760000|2022-02-11 10:36:00|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|4
1644575780000|2022-02-11 10:36:20|3686.9|3680.9|3687|3681|3687.3|3681.3|3686.9|3680.9|4
1644575800000|2022-02-11 10:36:40|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1644575810000|2022-02-11 10:36:50|3686.9|3680.9|3687.3|3681.3|3687.3|3681.3|3686.9|3680.9|2
1644575820000|2022-02-11 10:37:00|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|2
1644575830000|2022-02-11 10:37:10|3688|3682|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|4
1644575840000|2022-02-11 10:37:20|3688.5|3682.5|3688.3|3682.3|3688.5|3682.5|3687.8|3681.8|5
1644575850000|2022-02-11 10:37:30|3686.9|3680.9|3688.3|3682.3|3688.3|3682.3|3686.9|3680.9|2
1644575870000|2022-02-11 10:37:50|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.3|3682.3|5
1644575880000|2022-02-11 10:38:00|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|1
1644575890000|2022-02-11 10:38:10|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|1
1644575900000|2022-02-11 10:38:20|3688.3|3682.3|3688.5|3682.5|3688.5|3682.5|3688|3682|3
1644575910000|2022-02-11 10:38:30|3688.3|3682.3|3688.8|3682.8|3688.8|3682.8|3688.3|3682.3|3
1644575920000|2022-02-11 10:38:40|3688.5|3682.5|3688|3682|3688.5|3682.5|3687.4|3681.4|3
1644575930000|2022-02-11 10:38:50|3688.3|3682.3|3688.3|3682.3|3688.5|3682.5|3688.3|3682.3|3
1644575940000|2022-02-11 10:39:00|3688|3682|3687.5|3681.5|3688|3682|3687.5|3681.5|5
1644575950000|2022-02-11 10:39:10|3687.8|3681.8|3688|3682|3688|3682|3687.8|3681.8|4
1644575960000|2022-02-11 10:39:20|3687.8|3681.8|3687.8|3681.8|3688|3682|3687.8|3681.8|3
1644575970000|2022-02-11 10:39:30|3688|3682|3688|3682|3688|3682|3687.8|3681.8|3
1644575980000|2022-02-11 10:39:40|3687.9|3681.9|3688|3682|3688|3682|3687.9|3681.9|2
1644576000000|2022-02-11 10:40:00|3687.8|3681.8|3688|3682|3688|3682|3687.8|3681.8|2
1644576010000|2022-02-11 10:40:10|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|2
1644576030000|2022-02-11 10:40:30|3687.5|3681.5|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|4
1644576040000|2022-02-11 10:40:40|3687.5|3681.5|3687|3681|3687.5|3681.5|3687|3681|3
1644576050000|2022-02-11 10:40:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1644576080000|2022-02-11 10:41:20|3687.5|3681.5|3687.3|3681.3|3688|3682|3687.3|3681.3|4
1644576090000|2022-02-11 10:41:30|3687.5|3681.5|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|3
1644576100000|2022-02-11 10:41:40|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|2
1644576110000|2022-02-11 10:41:50|3687|3681|3687.3|3681.3|3687.9|3681.9|3687|3681|5
1644576120000|2022-02-11 10:42:00|3687|3681|3687.5|3681.5|3687.8|3681.8|3687|3681|4
1644576140000|2022-02-11 10:42:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|1
1644576150000|2022-02-11 10:42:30|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1644576160000|2022-02-11 10:42:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1644576180000|2022-02-11 10:43:00|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1644576190000|2022-02-11 10:43:10|3688.5|3682.5|3688.3|3682.3|3688.5|3682.5|3688.3|3682.3|2
1644576200000|2022-02-11 10:43:20|3688|3682|3688|3682|3688|3682|3688|3682|1
1644576210000|2022-02-11 10:43:30|3687.8|3681.8|3687.4|3681.4|3687.8|3681.8|3687|3681|5
1644576220000|2022-02-11 10:43:40|3687.9|3681.9|3687.8|3681.8|3688.3|3682.3|3687.8|3681.8|4
1644576230000|2022-02-11 10:43:50|3687.5|3681.5|3687.5|3681.5|3687.9|3681.9|3687.5|3681.5|3
1644576240000|2022-02-11 10:44:00|3687.3|3681.3|3687.6|3681.6|3687.8|3681.8|3687|3681|5
1644576250000|2022-02-11 10:44:10|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1644576260000|2022-02-11 10:44:20|3687.8|3681.8|3687.6|3681.6|3687.8|3681.8|3687.6|3681.6|2
1644576280000|2022-02-11 10:44:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1644576300000|2022-02-11 10:45:00|3687.6|3681.6|3687.4|3681.4|3687.6|3681.6|3687.4|3681.4|4
1644576310000|2022-02-11 10:45:10|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1644576320000|2022-02-11 10:45:20|3687.4|3681.4|3688.5|3682.5|3689|3683|3687.4|3681.4|10
1644576330000|2022-02-11 10:45:30|3688.3|3682.3|3688.8|3682.8|3688.8|3682.8|3688.3|3682.3|2
1644576340000|2022-02-11 10:45:40|3688.3|3682.3|3688|3682|3688.3|3682.3|3687.8|3681.8|4
1644576350000|2022-02-11 10:45:50|3687.9|3681.9|3687.8|3681.8|3687.9|3681.9|3687.5|3681.5|3
1644576360000|2022-02-11 10:46:00|3688|3682|3688|3682|3688|3682|3687.9|3681.9|3
1644576370000|2022-02-11 10:46:10|3687.9|3681.9|3687.5|3681.5|3687.9|3681.9|3687.3|3681.3|4
1644576380000|2022-02-11 10:46:20|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|1
1644576390000|2022-02-11 10:46:30|3687.5|3681.5|3687.3|3681.3|3687.6|3681.6|3687.3|3681.3|5
1644576420000|2022-02-11 10:47:00|3687|3681|3687|3681|3687|3681|3687|3681|1
1644576430000|2022-02-11 10:47:10|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3685.8|3679.8|6
1644576440000|2022-02-11 10:47:20|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1644576450000|2022-02-11 10:47:30|3686.5|3680.5|3685.8|3679.8|3686.8|3680.8|3685.3|3679.3|13
1644576460000|2022-02-11 10:47:40|3686|3680|3686|3680|3686.3|3680.3|3686|3680|3
1644576470000|2022-02-11 10:47:50|3685.8|3679.8|3685.5|3679.5|3685.9|3679.9|3685.5|3679.5|5
1644576480000|2022-02-11 10:48:00|3685.8|3679.8|3685.8|3679.8|3686|3680|3685.8|3679.8|3
1644576490000|2022-02-11 10:48:10|3686|3680|3685.8|3679.8|3686|3680|3685.8|3679.8|2
1644576500000|2022-02-11 10:48:20|3686|3680|3686|3680|3686|3680|3685.8|3679.8|3
1644576510000|2022-02-11 10:48:30|3685.8|3679.8|3686|3680|3686|3680|3685.8|3679.8|2
1644576520000|2022-02-11 10:48:40|3685.8|3679.8|3686.3|3680.3|3686.5|3680.5|3685.6|3679.6|7
1644576530000|2022-02-11 10:48:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1644576560000|2022-02-11 10:49:20|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|2
1644576570000|2022-02-11 10:49:30|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|6
1644576580000|2022-02-11 10:49:40|3686.3|3680.3|3685.9|3679.9|3686.3|3680.3|3685.9|3679.9|2
1644576600000|2022-02-11 10:50:00|3685.1|3679.1|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|2
1644576610000|2022-02-11 10:50:10|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|2
1644576640000|2022-02-11 10:50:40|3684.3|3678.3|3684|3678|3684.3|3678.3|3684|3678|2
1644576650000|2022-02-11 10:50:50|3684.3|3678.3|3684.5|3678.5|3684.5|3678.5|3684.3|3678.3|2
1644576660000|2022-02-11 10:51:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576670000|2022-02-11 10:51:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644576690000|2022-02-11 10:51:30|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576700000|2022-02-11 10:51:40|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644576720000|2022-02-11 10:52:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576750000|2022-02-11 10:52:30|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1644576760000|2022-02-11 10:52:40|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576770000|2022-02-11 10:52:50|3684|3678|3684|3678|3684|3678|3684|3678|1
1644576780000|2022-02-11 10:53:00|3684.3|3678.3|3684.3|3678.3|3684.6|3678.6|3684.3|3678.3|4
1644576790000|2022-02-11 10:53:10|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|2
1644576810000|2022-02-11 10:53:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1644576830000|2022-02-11 10:53:50|3684|3678|3684.5|3678.5|3684.5|3678.5|3684|3678|2
1644576840000|2022-02-11 10:54:00|3684.4|3678.4|3684.3|3678.3|3684.4|3678.4|3684|3678|4
1644576850000|2022-02-11 10:54:10|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|4
1644576860000|2022-02-11 10:54:20|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|2
1644576870000|2022-02-11 10:54:30|3684.5|3678.5|3684.6|3678.6|3684.6|3678.6|3684.5|3678.5|2
1644576880000|2022-02-11 10:54:40|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1644576890000|2022-02-11 10:54:50|3685.4|3679.4|3684.3|3678.3|3685.4|3679.4|3684.3|3678.3|3
1644576900000|2022-02-11 10:55:00|3684.1|3678.1|3684.5|3678.5|3684.5|3678.5|3683.9|3677.9|3
1644576910000|2022-02-11 10:55:10|3684.3|3678.3|3684.1|3678.1|3684.3|3678.3|3683.9|3677.9|5
1644576920000|2022-02-11 10:55:20|3684.3|3678.3|3684.5|3678.5|3684.5|3678.5|3684.3|3678.3|2
1644576930000|2022-02-11 10:55:30|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576950000|2022-02-11 10:55:50|3684|3678|3684.5|3678.5|3684.5|3678.5|3684|3678|4
1644576960000|2022-02-11 10:56:00|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|2
1644576970000|2022-02-11 10:56:10|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644576980000|2022-02-11 10:56:20|3684|3678|3683.9|3677.9|3684|3678|3683.8|3677.8|4
1644576990000|2022-02-11 10:56:30|3684.3|3678.3|3684.1|3678.1|3684.3|3678.3|3684|3678|4
1644577000000|2022-02-11 10:56:40|3684|3678|3685.4|3679.4|3685.6|3679.6|3683.8|3677.8|6
1644577010000|2022-02-11 10:56:50|3685|3679|3685|3679|3685|3679|3685|3679|1
1644577020000|2022-02-11 10:57:00|3685.4|3679.4|3685.5|3679.5|3686.5|3680.5|3685.4|3679.4|4
1644577030000|2022-02-11 10:57:10|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.3|3679.3|6
1644577040000|2022-02-11 10:57:20|3685.4|3679.4|3685.1|3679.1|3685.4|3679.4|3685.1|3679.1|6
1644577050000|2022-02-11 10:57:30|3685.4|3679.4|3684.5|3678.5|3685.4|3679.4|3684.5|3678.5|3
1644577060000|2022-02-11 10:57:40|3684.8|3678.8|3684.8|3678.8|3685.3|3679.3|3684.8|3678.8|5
1644577070000|2022-02-11 10:57:50|3685.8|3679.8|3685.6|3679.6|3685.8|3679.8|3685|3679|5
1644577080000|2022-02-11 10:58:00|3686.1|3680.1|3687|3681|3687|3681|3685.8|3679.8|4
1644577090000|2022-02-11 10:58:10|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|1
1644577120000|2022-02-11 10:58:40|3687|3681|3688.3|3682.3|3688.3|3682.3|3687|3681|7
1644577130000|2022-02-11 10:58:50|3688.5|3682.5|3688.3|3682.3|3688.5|3682.5|3688.3|3682.3|2
1644577150000|2022-02-11 10:59:10|3688|3682|3688.3|3682.3|3688.3|3682.3|3688|3682|2
1644577170000|2022-02-11 10:59:30|3688|3682|3687.5|3681.5|3688.3|3682.3|3687.5|3681.5|3
1644577180000|2022-02-11 10:59:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1644577200000|2022-02-11 11:00:00|3687|3681|3687.5|3681.5|3687.5|3681.5|3687|3681|3
1644577210000|2022-02-11 11:00:10|3687.3|3681.3|3686.6|3680.6|3687.3|3681.3|3686.6|3680.6|3
1644577220000|2022-02-11 11:00:20|3686.4|3680.4|3686.9|3680.9|3687.1|3681.1|3686.4|3680.4|6
1644577230000|2022-02-11 11:00:30|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.6|3680.6|6
1644577240000|2022-02-11 11:00:40|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.9|3680.9|2
1644577270000|2022-02-11 11:01:10|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3686.9|3680.9|4
1644577280000|2022-02-11 11:01:20|3687.9|3681.9|3687.8|3681.8|3687.9|3681.9|3687.8|3681.8|2
1644577290000|2022-02-11 11:01:30|3688.1|3682.1|3688.3|3682.3|3688.3|3682.3|3688|3682|4
1644577300000|2022-02-11 11:01:40|3688|3682|3686.4|3680.4|3688|3682|3686.4|3680.4|4
1644577310000|2022-02-11 11:01:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644577320000|2022-02-11 11:02:00|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1644577330000|2022-02-11 11:02:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1644577340000|2022-02-11 11:02:20|3686.4|3680.4|3684.8|3678.8|3686.4|3680.4|3684.8|3678.8|4
1644577350000|2022-02-11 11:02:30|3684.5|3678.5|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|3
1644577370000|2022-02-11 11:02:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644577380000|2022-02-11 11:03:00|3684.9|3678.9|3684.5|3678.5|3685|3679|3684.5|3678.5|6
1644577390000|2022-02-11 11:03:10|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1644577410000|2022-02-11 11:03:30|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1644577450000|2022-02-11 11:04:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644577470000|2022-02-11 11:04:30|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|3
1644577480000|2022-02-11 11:04:40|3684.6|3678.6|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|4
1644577490000|2022-02-11 11:04:50|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|3
1644577500000|2022-02-11 11:05:00|3684.9|3678.9|3685.4|3679.4|3685.6|3679.6|3684.9|3678.9|5
1644577510000|2022-02-11 11:05:10|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1644577520000|2022-02-11 11:05:20|3686.3|3680.3|3685.4|3679.4|3686.3|3680.3|3685.4|3679.4|2
1644577530000|2022-02-11 11:05:30|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|4
1644577540000|2022-02-11 11:05:40|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1644577570000|2022-02-11 11:06:10|3685.9|3679.9|3686.4|3680.4|3686.4|3680.4|3685.9|3679.9|2
1644577590000|2022-02-11 11:06:30|3686.6|3680.6|3686.5|3680.5|3686.6|3680.6|3686.4|3680.4|5
1644577630000|2022-02-11 11:07:10|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|3
1644577640000|2022-02-11 11:07:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644577650000|2022-02-11 11:07:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1644577670000|2022-02-11 11:07:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644577700000|2022-02-11 11:08:20|3686.4|3680.4|3686.4|3680.4|3686.6|3680.6|3686|3680|5
1644577710000|2022-02-11 11:08:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644577730000|2022-02-11 11:08:50|3686.9|3680.9|3686.5|3680.5|3686.9|3680.9|3686.5|3680.5|3
1644577750000|2022-02-11 11:09:10|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1644577760000|2022-02-11 11:09:20|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|3
1644577770000|2022-02-11 11:09:30|3686.6|3680.6|3686|3680|3686.6|3680.6|3686|3680|2
1644577780000|2022-02-11 11:09:40|3685.1|3679.1|3685.3|3679.3|3685.3|3679.3|3685|3679|4
1644577790000|2022-02-11 11:09:50|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|3
1644577800000|2022-02-11 11:10:00|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1644577820000|2022-02-11 11:10:20|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644577830000|2022-02-11 11:10:30|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1644577840000|2022-02-11 11:10:40|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1644577850000|2022-02-11 11:10:50|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1644577860000|2022-02-11 11:11:00|3685.4|3679.4|3685.6|3679.6|3685.9|3679.9|3685.3|3679.3|7
1644577870000|2022-02-11 11:11:10|3685.4|3679.4|3685.8|3679.8|3685.8|3679.8|3685.4|3679.4|2
1644577880000|2022-02-11 11:11:20|3685.6|3679.6|3686.4|3680.4|3686.4|3680.4|3685.4|3679.4|11
1644577890000|2022-02-11 11:11:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1644577900000|2022-02-11 11:11:40|3686.4|3680.4|3685.3|3679.3|3686.4|3680.4|3685.3|3679.3|4
1644577910000|2022-02-11 11:11:50|3685.5|3679.5|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|3
1644577920000|2022-02-11 11:12:00|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|2
1644577930000|2022-02-11 11:12:10|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|2
1644577940000|2022-02-11 11:12:20|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1644577950000|2022-02-11 11:12:30|3686|3680|3686|3680|3686|3680|3686|3680|1
1644577960000|2022-02-11 11:12:40|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1644577980000|2022-02-11 11:13:00|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1644577990000|2022-02-11 11:13:10|3685.4|3679.4|3685.4|3679.4|3685.8|3679.8|3684.8|3678.8|9
1644578000000|2022-02-11 11:13:20|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|4
1644578010000|2022-02-11 11:13:30|3685.1|3679.1|3685|3679|3685.3|3679.3|3685|3679|3
1644578030000|2022-02-11 11:13:50|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|5
1644578040000|2022-02-11 11:14:00|3685.3|3679.3|3685.8|3679.8|3685.8|3679.8|3685.3|3679.3|5
1644578050000|2022-02-11 11:14:10|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1644578060000|2022-02-11 11:14:20|3685.4|3679.4|3685.5|3679.5|3685.5|3679.5|3685.4|3679.4|2
1644578090000|2022-02-11 11:14:50|3686|3680|3685.8|3679.8|3686|3680|3685.8|3679.8|2
1644578100000|2022-02-11 11:15:00|3686|3680|3686.1|3680.1|3686.1|3680.1|3686|3680|2
1644578120000|2022-02-11 11:15:20|3686|3680|3686|3680|3686|3680|3686|3680|1
1644578180000|2022-02-11 11:16:20|3685.8|3679.8|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|2
1644578190000|2022-02-11 11:16:30|3685.3|3679.3|3685.1|3679.1|3685.3|3679.3|3684.8|3678.8|3
1644578200000|2022-02-11 11:16:40|3685.6|3679.6|3685.5|3679.5|3685.6|3679.6|3685.5|3679.5|2
1644578210000|2022-02-11 11:16:50|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1644578230000|2022-02-11 11:17:10|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1644578240000|2022-02-11 11:17:20|3686|3680|3685.5|3679.5|3686|3680|3685.3|3679.3|5
1644578250000|2022-02-11 11:17:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1644578260000|2022-02-11 11:17:40|3685.6|3679.6|3685.3|3679.3|3685.8|3679.8|3685.3|3679.3|5
1644578280000|2022-02-11 11:18:00|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|2
1644578290000|2022-02-11 11:18:10|3685.3|3679.3|3684.9|3678.9|3685.3|3679.3|3684.9|3678.9|2
1644578300000|2022-02-11 11:18:20|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644578330000|2022-02-11 11:18:50|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|1
1644578340000|2022-02-11 11:19:00|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1644578380000|2022-02-11 11:19:40|3684.4|3678.4|3684.4|3678.4|3684.5|3678.5|3684.4|3678.4|3
1644578400000|2022-02-11 11:20:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644578420000|2022-02-11 11:20:20|3684.4|3678.4|3684.3|3678.3|3684.4|3678.4|3683.9|3677.9|4
1644578430000|2022-02-11 11:20:30|3684.5|3678.5|3684.4|3678.4|3684.5|3678.5|3684.4|3678.4|2
1644578450000|2022-02-11 11:20:50|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1644578460000|2022-02-11 11:21:00|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1644578470000|2022-02-11 11:21:10|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1644578480000|2022-02-11 11:21:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1644578500000|2022-02-11 11:21:40|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644578510000|2022-02-11 11:21:50|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1644578550000|2022-02-11 11:22:30|3684.5|3678.5|3684.3|3678.3|3684.5|3678.5|3684.3|3678.3|2
1644578600000|2022-02-11 11:23:20|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|2
1644578630000|2022-02-11 11:23:50|3683.1|3677.1|3683|3677|3683.3|3677.3|3683|3677|3
1644578640000|2022-02-11 11:24:00|3683.8|3677.8|3684.8|3678.8|3684.8|3678.8|3683.8|3677.8|4
1644578650000|2022-02-11 11:24:10|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|2
1644578660000|2022-02-11 11:24:20|3683.3|3677.3|3683.3|3677.3|3683.5|3677.5|3683.3|3677.3|3
1644578680000|2022-02-11 11:24:40|3683|3677|3683|3677|3683.3|3677.3|3683|3677|3
1644578690000|2022-02-11 11:24:50|3682.9|3676.9|3682.1|3676.1|3682.9|3676.9|3682.1|3676.1|5
1644578700000|2022-02-11 11:25:00|3682.5|3676.5|3682.3|3676.3|3682.5|3676.5|3682.3|3676.3|2
1644578710000|2022-02-11 11:25:10|3682.5|3676.5|3681.8|3675.8|3682.5|3676.5|3681.8|3675.8|4
1644578730000|2022-02-11 11:25:30|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|1
1644578760000|2022-02-11 11:26:00|3681.4|3675.4|3680.5|3674.5|3681.4|3675.4|3680.5|3674.5|3
1644578770000|2022-02-11 11:26:10|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|2
1644578780000|2022-02-11 11:26:20|3680.8|3674.8|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|2
1644578790000|2022-02-11 11:26:30|3680.3|3674.3|3679.8|3673.8|3680.5|3674.5|3679.8|3673.8|6
1644578800000|2022-02-11 11:26:40|3680|3674|3680|3674|3680.5|3674.5|3679.5|3673.5|8
1644578820000|2022-02-11 11:27:00|3679.6|3673.6|3679.1|3673.1|3679.6|3673.6|3679.1|3673.1|12
1644578830000|2022-02-11 11:27:10|3679.3|3673.3|3679.1|3673.1|3679.5|3673.5|3679.1|3673.1|4
1644578840000|2022-02-11 11:27:20|3679.3|3673.3|3679.1|3673.1|3679.3|3673.3|3679|3673|6
1644578850000|2022-02-11 11:27:30|3679.3|3673.3|3679.3|3673.3|3679.5|3673.5|3679.3|3673.3|3
1644578860000|2022-02-11 11:27:40|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3678.9|3672.9|5
1644578870000|2022-02-11 11:27:50|3679.8|3673.8|3679.1|3673.1|3679.8|3673.8|3679.1|3673.1|8
1644578880000|2022-02-11 11:28:00|3679.4|3673.4|3680.3|3674.3|3680.3|3674.3|3679.4|3673.4|10
1644578890000|2022-02-11 11:28:10|3680|3674|3680.8|3674.8|3680.8|3674.8|3680|3674|6
1644578900000|2022-02-11 11:28:20|3680.5|3674.5|3680|3674|3680.5|3674.5|3680|3674|3
1644578910000|2022-02-11 11:28:30|3680.8|3674.8|3680.4|3674.4|3680.8|3674.8|3680|3674|5
1644578920000|2022-02-11 11:28:40|3680.8|3674.8|3681.3|3675.3|3681.3|3675.3|3680.8|3674.8|5
1644578930000|2022-02-11 11:28:50|3680.9|3674.9|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|5
1644578940000|2022-02-11 11:29:00|3681.1|3675.1|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|2
1644578950000|2022-02-11 11:29:10|3681.8|3675.8|3681.5|3675.5|3682.3|3676.3|3681.3|3675.3|5
1644578960000|2022-02-11 11:29:20|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|1
1644578970000|2022-02-11 11:29:30|3681.8|3675.8|3682|3676|3682|3676|3681.8|3675.8|2
1644578980000|2022-02-11 11:29:40|3682.3|3676.3|3681.5|3675.5|3682.3|3676.3|3681|3675|8
1644578990000|2022-02-11 11:29:50|3681.3|3675.3|3681|3675|3681.4|3675.4|3681|3675|5
1644579000000|2022-02-11 11:30:00|3680.8|3674.8|3681|3675|3681.1|3675.1|3680.8|3674.8|3
1644579010000|2022-02-11 11:30:10|3680.8|3674.8|3681.5|3675.5|3681.5|3675.5|3680.8|3674.8|5
1644579020000|2022-02-11 11:30:20|3681.3|3675.3|3681.3|3675.3|3681.5|3675.5|3681.3|3675.3|3
1644579030000|2022-02-11 11:30:30|3680.8|3674.8|3681.4|3675.4|3681.4|3675.4|3680.8|3674.8|2
1644579040000|2022-02-11 11:30:40|3681|3675|3681.4|3675.4|3681.4|3675.4|3681|3675|2
1644579050000|2022-02-11 11:30:50|3680.9|3674.9|3681.8|3675.8|3681.8|3675.8|3680.9|3674.9|3
1644579060000|2022-02-11 11:31:00|3680.8|3674.8|3681.5|3675.5|3681.5|3675.5|3680.5|3674.5|4
1644579070000|2022-02-11 11:31:10|3681.3|3675.3|3681.6|3675.6|3681.6|3675.6|3681.3|3675.3|2
1644579080000|2022-02-11 11:31:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|5
1644579090000|2022-02-11 11:31:30|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|2
1644579100000|2022-02-11 11:31:40|3681.1|3675.1|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|4
1644579110000|2022-02-11 11:31:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644579130000|2022-02-11 11:32:10|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644579160000|2022-02-11 11:32:40|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|4
1644579190000|2022-02-11 11:33:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3680.9|3674.9|8
1644579220000|2022-02-11 11:33:40|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1644579230000|2022-02-11 11:33:50|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3680.6|3674.6|6
1644579240000|2022-02-11 11:34:00|3681.4|3675.4|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|5
1644579260000|2022-02-11 11:34:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644579270000|2022-02-11 11:34:30|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.1|3675.1|6
1644579290000|2022-02-11 11:34:50|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|3
1644579300000|2022-02-11 11:35:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644579310000|2022-02-11 11:35:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|2
1644579320000|2022-02-11 11:35:20|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|3
1644579350000|2022-02-11 11:35:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|4
1644579360000|2022-02-11 11:36:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|8
1644579370000|2022-02-11 11:36:10|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|5
1644579390000|2022-02-11 11:36:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644579400000|2022-02-11 11:36:40|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|4
1644579410000|2022-02-11 11:36:50|3681.9|3675.9|3682.9|3676.9|3682.9|3676.9|3681.9|3675.9|2
1644579420000|2022-02-11 11:37:00|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.6|3676.6|2
1644579430000|2022-02-11 11:37:10|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|2
1644579440000|2022-02-11 11:37:20|3683.4|3677.4|3682.9|3676.9|3683.4|3677.4|3682.9|3676.9|3
1644579450000|2022-02-11 11:37:30|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.4|3676.4|3
1644579460000|2022-02-11 11:37:40|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|7
1644579470000|2022-02-11 11:37:50|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.6|3676.6|3
1644579480000|2022-02-11 11:38:00|3683.4|3677.4|3684.6|3678.6|3684.6|3678.6|3683.4|3677.4|5
1644579490000|2022-02-11 11:38:10|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|5
1644579500000|2022-02-11 11:38:20|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644579510000|2022-02-11 11:38:30|3684.6|3678.6|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|4
1644579520000|2022-02-11 11:38:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|4
1644579540000|2022-02-11 11:39:00|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|3
1644579560000|2022-02-11 11:39:20|3684.6|3678.6|3683.4|3677.4|3684.6|3678.6|3683.4|3677.4|4
1644579580000|2022-02-11 11:39:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1644579590000|2022-02-11 11:39:50|3683.9|3677.9|3684.6|3678.6|3684.9|3678.9|3683.9|3677.9|3
1644579600000|2022-02-11 11:40:00|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644579610000|2022-02-11 11:40:10|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|4
1644579620000|2022-02-11 11:40:20|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644579640000|2022-02-11 11:40:40|3684.4|3678.4|3683.6|3677.6|3684.4|3678.4|3683.6|3677.6|4
1644579660000|2022-02-11 11:41:00|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|2
1644579700000|2022-02-11 11:41:40|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3682.6|3676.6|4
1644579710000|2022-02-11 11:41:50|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.1|3676.1|3
1644579720000|2022-02-11 11:42:00|3682.4|3676.4|3684.1|3678.1|3684.1|3678.1|3682.1|3676.1|9
1644579730000|2022-02-11 11:42:10|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|4
1644579740000|2022-02-11 11:42:20|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.1|3677.1|7
1644579750000|2022-02-11 11:42:30|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|5
1644579760000|2022-02-11 11:42:40|3684.4|3678.4|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|3
1644579780000|2022-02-11 11:43:00|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|2
1644579800000|2022-02-11 11:43:20|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644579810000|2022-02-11 11:43:30|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644579830000|2022-02-11 11:43:50|3684.9|3678.9|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|3
1644579870000|2022-02-11 11:44:30|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644579890000|2022-02-11 11:44:50|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|3
1644579900000|2022-02-11 11:45:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|4
1644579910000|2022-02-11 11:45:10|3683.6|3677.6|3682.9|3676.9|3683.6|3677.6|3682.9|3676.9|2
1644579920000|2022-02-11 11:45:20|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|5
1644579930000|2022-02-11 11:45:30|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644579950000|2022-02-11 11:45:50|3681.9|3675.9|3681.1|3675.1|3681.9|3675.9|3681.1|3675.1|3
1644579960000|2022-02-11 11:46:00|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644579970000|2022-02-11 11:46:10|3680.6|3674.6|3681.1|3675.1|3681.1|3675.1|3680.6|3674.6|2
1644579980000|2022-02-11 11:46:20|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|2
1644579990000|2022-02-11 11:46:30|3681.4|3675.4|3681.4|3675.4|3682.4|3676.4|3681.4|3675.4|7
1644580040000|2022-02-11 11:47:20|3681.6|3675.6|3682.1|3676.1|3682.4|3676.4|3681.6|3675.6|4
1644580050000|2022-02-11 11:47:30|3681.9|3675.9|3681.6|3675.6|3682.4|3676.4|3681.6|3675.6|4
1644580060000|2022-02-11 11:47:40|3682.4|3676.4|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|3
1644580100000|2022-02-11 11:48:20|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|2
1644580120000|2022-02-11 11:48:40|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|2
1644580140000|2022-02-11 11:49:00|3681.9|3675.9|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|3
1644580150000|2022-02-11 11:49:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644580160000|2022-02-11 11:49:20|3681.6|3675.6|3682.4|3676.4|3682.6|3676.6|3681.6|3675.6|6
1644580170000|2022-02-11 11:49:30|3682.6|3676.6|3682.6|3676.6|3682.9|3676.9|3682.4|3676.4|4
1644580180000|2022-02-11 11:49:40|3682.4|3676.4|3682.6|3676.6|3682.6|3676.6|3682.4|3676.4|2
1644580200000|2022-02-11 11:50:00|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644580210000|2022-02-11 11:50:10|3682.4|3676.4|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|5
1644580220000|2022-02-11 11:50:20|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|2
1644580230000|2022-02-11 11:50:30|3682.6|3676.6|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|4
1644580240000|2022-02-11 11:50:40|3682.6|3676.6|3682.4|3676.4|3682.6|3676.6|3682.4|3676.4|2
1644580250000|2022-02-11 11:50:50|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644580280000|2022-02-11 11:51:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644580300000|2022-02-11 11:51:40|3682.4|3676.4|3681.6|3675.6|3682.6|3676.6|3681.6|3675.6|4
1644580310000|2022-02-11 11:51:50|3681.9|3675.9|3681.9|3675.9|3682.4|3676.4|3681.6|3675.6|5
1644580320000|2022-02-11 11:52:00|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.6|3675.6|6
1644580330000|2022-02-11 11:52:10|3681.6|3675.6|3681.9|3675.9|3682.1|3676.1|3681.4|3675.4|10
1644580340000|2022-02-11 11:52:20|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3680.4|3674.4|7
1644580350000|2022-02-11 11:52:30|3681.4|3675.4|3681.6|3675.6|3681.9|3675.9|3681.4|3675.4|3
1644580360000|2022-02-11 11:52:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644580370000|2022-02-11 11:52:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644580380000|2022-02-11 11:53:00|3681.1|3675.1|3681.9|3675.9|3682.1|3676.1|3681.1|3675.1|5
1644580390000|2022-02-11 11:53:10|3681.4|3675.4|3681.4|3675.4|3681.9|3675.9|3681.4|3675.4|4
1644580400000|2022-02-11 11:53:20|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|8
1644580410000|2022-02-11 11:53:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|5
1644580420000|2022-02-11 11:53:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644580430000|2022-02-11 11:53:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|2
1644580440000|2022-02-11 11:54:00|3681.6|3675.6|3681.9|3675.9|3682.4|3676.4|3681.6|3675.6|4
1644580450000|2022-02-11 11:54:10|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|3
1644580460000|2022-02-11 11:54:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644580470000|2022-02-11 11:54:30|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|3
1644580490000|2022-02-11 11:54:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644580500000|2022-02-11 11:55:00|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|2
1644580510000|2022-02-11 11:55:10|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|5
1644580520000|2022-02-11 11:55:20|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|5
1644580530000|2022-02-11 11:55:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|7
1644580540000|2022-02-11 11:55:40|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|3
1644580550000|2022-02-11 11:55:50|3682.1|3676.1|3681.9|3675.9|3682.4|3676.4|3681.6|3675.6|5
1644580560000|2022-02-11 11:56:00|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1644580570000|2022-02-11 11:56:10|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|3
1644580590000|2022-02-11 11:56:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644580600000|2022-02-11 11:56:40|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|3
1644580610000|2022-02-11 11:56:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644580620000|2022-02-11 11:57:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644580630000|2022-02-11 11:57:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1644580650000|2022-02-11 11:57:30|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|3
1644580660000|2022-02-11 11:57:40|3681.6|3675.6|3682.1|3676.1|3682.1|3676.1|3681.6|3675.6|3
1644580670000|2022-02-11 11:57:50|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644580680000|2022-02-11 11:58:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|5
1644580690000|2022-02-11 11:58:10|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644580710000|2022-02-11 11:58:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|5
1644580720000|2022-02-11 11:58:40|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644580730000|2022-02-11 11:58:50|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3681.9|3675.9|4
1644580740000|2022-02-11 11:59:00|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644580750000|2022-02-11 11:59:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|5
1644580770000|2022-02-11 11:59:30|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1644580780000|2022-02-11 11:59:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|3
1644580790000|2022-02-11 11:59:50|3682.1|3676.1|3681.9|3675.9|3682.6|3676.6|3681.9|3675.9|6
1644580800000|2022-02-11 12:00:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|5
1644580810000|2022-02-11 12:00:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|7
1644580820000|2022-02-11 12:00:20|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|9
1644580830000|2022-02-11 12:00:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644580840000|2022-02-11 12:00:40|3680.9|3674.9|3681.4|3675.4|3681.6|3675.6|3680.9|3674.9|3
1644580850000|2022-02-11 12:00:50|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|2
1644580860000|2022-02-11 12:01:00|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.1|3675.1|5
1644580870000|2022-02-11 12:01:10|3681.6|3675.6|3681.4|3675.4|3681.9|3675.9|3681.1|3675.1|10
1644580880000|2022-02-11 12:01:20|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|5
1644580890000|2022-02-11 12:01:30|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|2
1644580900000|2022-02-11 12:01:40|3681.9|3675.9|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|6
1644580910000|2022-02-11 12:01:50|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|5
1644580920000|2022-02-11 12:02:00|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.4|3675.4|4
1644580930000|2022-02-11 12:02:10|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|6
1644580950000|2022-02-11 12:02:30|3682.1|3676.1|3682.9|3676.9|3683.4|3677.4|3682.1|3676.1|4
1644580960000|2022-02-11 12:02:40|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644580970000|2022-02-11 12:02:50|3682.4|3676.4|3681.6|3675.6|3682.4|3676.4|3681.4|3675.4|4
1644580990000|2022-02-11 12:03:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|2
1644581000000|2022-02-11 12:03:20|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|3
1644581010000|2022-02-11 12:03:30|3680.6|3674.6|3681.1|3675.1|3681.1|3675.1|3680.6|3674.6|5
1644581020000|2022-02-11 12:03:40|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1644581040000|2022-02-11 12:04:00|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1644581050000|2022-02-11 12:04:10|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1644581060000|2022-02-11 12:04:20|3680.6|3674.6|3680.6|3674.6|3680.9|3674.9|3679.9|3673.9|7
1644581100000|2022-02-11 12:05:00|3680.9|3674.9|3681.1|3675.1|3681.4|3675.4|3680.9|3674.9|9
1644581110000|2022-02-11 12:05:10|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|2
1644581140000|2022-02-11 12:05:40|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1644581150000|2022-02-11 12:05:50|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|4
1644581160000|2022-02-11 12:06:00|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1644581200000|2022-02-11 12:06:40|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|4
1644581220000|2022-02-11 12:07:00|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|2
1644581240000|2022-02-11 12:07:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1644581280000|2022-02-11 12:08:00|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1644581290000|2022-02-11 12:08:10|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1644581300000|2022-02-11 12:08:20|3679.9|3673.9|3680.9|3674.9|3680.9|3674.9|3679.9|3673.9|3
1644581310000|2022-02-11 12:08:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644581330000|2022-02-11 12:08:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644581340000|2022-02-11 12:09:00|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.4|3674.4|4
1644581350000|2022-02-11 12:09:10|3680.6|3674.6|3681.1|3675.1|3681.1|3675.1|3680.4|3674.4|6
1644581360000|2022-02-11 12:09:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1644581370000|2022-02-11 12:09:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1644581380000|2022-02-11 12:09:40|3681.4|3675.4|3683.1|3677.1|3683.1|3677.1|3681.4|3675.4|4
1644581390000|2022-02-11 12:09:50|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644581400000|2022-02-11 12:10:00|3682.9|3676.9|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|7
1644581410000|2022-02-11 12:10:10|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3684.1|3678.1|2
1644581420000|2022-02-11 12:10:20|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3684.1|3678.1|2
1644581430000|2022-02-11 12:10:30|3684.1|3678.1|3684.6|3678.6|3684.6|3678.6|3684.1|3678.1|3
1644581440000|2022-02-11 12:10:40|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1644581450000|2022-02-11 12:10:50|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|3
1644581460000|2022-02-11 12:11:00|3684.1|3678.1|3684.9|3678.9|3685.1|3679.1|3684.1|3678.1|5
1644581470000|2022-02-11 12:11:10|3685.1|3679.1|3685.4|3679.4|3685.6|3679.6|3685.1|3679.1|4
1644581480000|2022-02-11 12:11:20|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3684.9|3678.9|3
1644581500000|2022-02-11 12:11:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3683.9|3677.9|5
1644581510000|2022-02-11 12:11:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|3
1644581520000|2022-02-11 12:12:00|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1644581530000|2022-02-11 12:12:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1644581540000|2022-02-11 12:12:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1644581550000|2022-02-11 12:12:30|3685.4|3679.4|3684.9|3678.9|3685.4|3679.4|3684.4|3678.4|6
1644581570000|2022-02-11 12:12:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1644581580000|2022-02-11 12:13:00|3684.4|3678.4|3684.4|3678.4|3685.1|3679.1|3684.4|3678.4|4
1644581590000|2022-02-11 12:13:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1644581600000|2022-02-11 12:13:20|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644581610000|2022-02-11 12:13:30|3683.6|3677.6|3682.9|3676.9|3683.6|3677.6|3682.9|3676.9|3
1644581620000|2022-02-11 12:13:40|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644581630000|2022-02-11 12:13:50|3683.1|3677.1|3682.4|3676.4|3683.1|3677.1|3682.1|3676.1|7
1644581640000|2022-02-11 12:14:00|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|4
1644581650000|2022-02-11 12:14:10|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644581660000|2022-02-11 12:14:20|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|3
1644581670000|2022-02-11 12:14:30|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|2
1644581680000|2022-02-11 12:14:40|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1644581700000|2022-02-11 12:15:00|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.1|3675.1|3
1644581710000|2022-02-11 12:15:10|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|2
1644581730000|2022-02-11 12:15:30|3682.1|3676.1|3683.6|3677.6|3683.6|3677.6|3681.9|3675.9|5
1644581740000|2022-02-11 12:15:40|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|4
1644581750000|2022-02-11 12:15:50|3682.9|3676.9|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|5
1644581760000|2022-02-11 12:16:00|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.1|3677.1|4
1644581770000|2022-02-11 12:16:10|3683.6|3677.6|3684.4|3678.4|3684.6|3678.6|3683.6|3677.6|4
1644581780000|2022-02-11 12:16:20|3684.1|3678.1|3685.1|3679.1|3685.1|3679.1|3684.1|3678.1|4
1644581800000|2022-02-11 12:16:40|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|2
1644581810000|2022-02-11 12:16:50|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1644581820000|2022-02-11 12:17:00|3684.4|3678.4|3685.9|3679.9|3686.1|3680.1|3684.4|3678.4|10
1644581830000|2022-02-11 12:17:10|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1644581850000|2022-02-11 12:17:30|3684.9|3678.9|3683.1|3677.1|3684.9|3678.9|3683.1|3677.1|4
1644581860000|2022-02-11 12:17:40|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644581870000|2022-02-11 12:17:50|3683.1|3677.1|3684.1|3678.1|3684.1|3678.1|3683.1|3677.1|3
1644581880000|2022-02-11 12:18:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644581890000|2022-02-11 12:18:10|3684.1|3678.1|3682.9|3676.9|3684.4|3678.4|3682.9|3676.9|6
1644581940000|2022-02-11 12:19:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644581950000|2022-02-11 12:19:10|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644581960000|2022-02-11 12:19:20|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3682.9|3676.9|4
1644581970000|2022-02-11 12:19:30|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644581980000|2022-02-11 12:19:40|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1644581990000|2022-02-11 12:19:50|3683.4|3677.4|3682.9|3676.9|3683.4|3677.4|3682.6|3676.6|5
1644582000000|2022-02-11 12:20:00|3683.1|3677.1|3684.9|3678.9|3684.9|3678.9|3683.1|3677.1|5
1644582010000|2022-02-11 12:20:10|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|2
1644582030000|2022-02-11 12:20:30|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3683.6|3677.6|7
1644582050000|2022-02-11 12:20:50|3683.9|3677.9|3683.6|3677.6|3684.4|3678.4|3683.6|3677.6|6
1644582060000|2022-02-11 12:21:00|3683.9|3677.9|3684.1|3678.1|3684.4|3678.4|3683.9|3677.9|4
1644582070000|2022-02-11 12:21:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644582090000|2022-02-11 12:21:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1644582130000|2022-02-11 12:22:10|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|3
1644582140000|2022-02-11 12:22:20|3683.6|3677.6|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|3
1644582160000|2022-02-11 12:22:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1644582170000|2022-02-11 12:22:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644582190000|2022-02-11 12:23:10|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|3
1644582210000|2022-02-11 12:23:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1644582220000|2022-02-11 12:23:40|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|2
1644582230000|2022-02-11 12:23:50|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.9|3676.9|2
1644582250000|2022-02-11 12:24:10|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1644582260000|2022-02-11 12:24:20|3682.9|3676.9|3682.6|3676.6|3682.9|3676.9|3682.6|3676.6|2
1644582270000|2022-02-11 12:24:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1644582280000|2022-02-11 12:24:40|3681.4|3675.4|3681.9|3675.9|3682.1|3676.1|3681.4|3675.4|5
1644582290000|2022-02-11 12:24:50|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1644582300000|2022-02-11 12:25:00|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3681.9|3675.9|3
1644582320000|2022-02-11 12:25:20|3681.9|3675.9|3681.4|3675.4|3681.9|3675.9|3681.4|3675.4|3
1644582330000|2022-02-11 12:25:30|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|3
1644582360000|2022-02-11 12:26:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1644582370000|2022-02-11 12:26:10|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3680.6|3674.6|4
1644582380000|2022-02-11 12:26:20|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|2
1644582400000|2022-02-11 12:26:40|3681.9|3675.9|3682.1|3676.1|3682.4|3676.4|3681.9|3675.9|5
1644582410000|2022-02-11 12:26:50|3682.4|3676.4|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|6
1644582420000|2022-02-11 12:27:00|3682.4|3676.4|3683.1|3677.1|3683.4|3677.4|3682.4|3676.4|4
1644582430000|2022-02-11 12:27:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|5
1644582450000|2022-02-11 12:27:30|3683.6|3677.6|3684.1|3678.1|3684.6|3678.6|3683.6|3677.6|6
1644582460000|2022-02-11 12:27:40|3683.9|3677.9|3684.4|3678.4|3684.6|3678.6|3683.4|3677.4|9
1644582470000|2022-02-11 12:27:50|3684.1|3678.1|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|5
1644582480000|2022-02-11 12:28:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1644582490000|2022-02-11 12:28:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|5
1644582500000|2022-02-11 12:28:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|3
1644582510000|2022-02-11 12:28:30|3683.6|3677.6|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|2
1644582520000|2022-02-11 12:28:40|3683.6|3677.6|3683.6|3677.6|3683.9|3677.9|3683.6|3677.6|3
1644582540000|2022-02-11 12:29:00|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1644582550000|2022-02-11 12:29:10|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|4
1644582560000|2022-02-11 12:29:20|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|3
1644582570000|2022-02-11 12:29:30|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644582590000|2022-02-11 12:29:50|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1644582600000|2022-02-11 12:30:00|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1644582610000|2022-02-11 12:30:10|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1644582620000|2022-02-11 12:30:20|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1644582640000|2022-02-11 12:30:40|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1644582650000|2022-02-11 12:30:50|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1644582660000|2022-02-11 12:31:00|3684.6|3678.6|3683.1|3677.1|3684.6|3678.6|3682.9|3676.9|14
1644582670000|2022-02-11 12:31:10|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.6|3675.6|6
1644582680000|2022-02-11 12:31:20|3681.4|3675.4|3680.6|3674.6|3681.4|3675.4|3680.6|3674.6|3
1644582690000|2022-02-11 12:31:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1644582700000|2022-02-11 12:31:40|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|4
1644582720000|2022-02-11 12:32:00|3681.1|3675.1|3679.6|3673.6|3681.1|3675.1|3679.1|3673.1|10
1644582730000|2022-02-11 12:32:10|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1644582740000|2022-02-11 12:32:20|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|4
1644582750000|2022-02-11 12:32:30|3680.1|3674.1|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|3
1644582760000|2022-02-11 12:32:40|3679.4|3673.4|3678.9|3672.9|3679.6|3673.6|3677.9|3671.9|11
1644582770000|2022-02-11 12:32:50|3679.1|3673.1|3679.9|3673.9|3679.9|3673.9|3679.1|3673.1|4
1644582780000|2022-02-11 12:33:00|3679.1|3673.1|3675.1|3669.1|3679.1|3673.1|3674.9|3668.9|11
1644582790000|2022-02-11 12:33:10|3675.4|3669.4|3676.5|3670.5|3678.1|3672.1|3675.4|3669.4|6
1644582800000|2022-02-11 12:33:20|3676.9|3670.9|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|6
1644582810000|2022-02-11 12:33:30|3677.9|3671.9|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|10
1644582820000|2022-02-11 12:33:40|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644582830000|2022-02-11 12:33:50|3677.6|3671.6|3677.9|3671.9|3678.1|3672.1|3677.6|3671.6|5
1644582840000|2022-02-11 12:34:00|3677.6|3671.6|3677.9|3671.9|3678.4|3672.4|3677.6|3671.6|9
1644582850000|2022-02-11 12:34:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1644582860000|2022-02-11 12:34:20|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1644582890000|2022-02-11 12:34:50|3678.6|3672.6|3677.9|3671.9|3678.6|3672.6|3677.9|3671.9|6
1644582900000|2022-02-11 12:35:00|3678.1|3672.1|3676.1|3670.1|3678.1|3672.1|3676.1|3670.1|8
1644582910000|2022-02-11 12:35:10|3675.9|3669.9|3675.1|3669.1|3675.9|3669.9|3675.1|3669.1|2
1644582920000|2022-02-11 12:35:20|3675.6|3669.6|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|5
1644582930000|2022-02-11 12:35:30|3675.9|3669.9|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|5
1644582940000|2022-02-11 12:35:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1644582950000|2022-02-11 12:35:50|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1644582960000|2022-02-11 12:36:00|3675.1|3669.1|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|5
1644582980000|2022-02-11 12:36:20|3675.1|3669.1|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|3
1644582990000|2022-02-11 12:36:30|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|2
1644583010000|2022-02-11 12:36:50|3674.1|3668.1|3674.6|3668.6|3674.9|3668.9|3674.1|3668.1|5
1644583020000|2022-02-11 12:37:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1644583030000|2022-02-11 12:37:10|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1644583050000|2022-02-11 12:37:30|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|6
1644583060000|2022-02-11 12:37:40|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|2
1644583070000|2022-02-11 12:37:50|3673.9|3667.9|3675.4|3669.4|3675.4|3669.4|3673.9|3667.9|3
1644583080000|2022-02-11 12:38:00|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1644583090000|2022-02-11 12:38:10|3675.6|3669.6|3676.6|3670.6|3676.9|3670.9|3675.6|3669.6|6
1644583100000|2022-02-11 12:38:20|3676.9|3670.9|3676.1|3670.1|3676.9|3670.9|3675.9|3669.9|3
1644583110000|2022-02-11 12:38:30|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.9|3668.9|6
1644583120000|2022-02-11 12:38:40|3675.4|3669.4|3674.4|3668.4|3675.4|3669.4|3674.4|3668.4|3
1644583130000|2022-02-11 12:38:50|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|4
1644583140000|2022-02-11 12:39:00|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|2
1644583150000|2022-02-11 12:39:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1644583170000|2022-02-11 12:39:30|3673.6|3667.6|3672.1|3666.1|3673.6|3667.6|3672.1|3666.1|2
1644583180000|2022-02-11 12:39:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1644583190000|2022-02-11 12:39:50|3672.1|3666.1|3672.9|3666.9|3672.9|3666.9|3672.1|3666.1|2
1644583200000|2022-02-11 12:40:00|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3671.9|3665.9|5
1644583210000|2022-02-11 12:40:10|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|3
1644583220000|2022-02-11 12:40:20|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.6|3666.6|2
1644583230000|2022-02-11 12:40:30|3673.4|3667.4|3675.1|3669.1|3675.1|3669.1|3673.4|3667.4|7
1644583240000|2022-02-11 12:40:40|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.1|3669.1|8
1644583250000|2022-02-11 12:40:50|3676.1|3670.1|3676.1|3670.1|3676.9|3670.9|3676.1|3670.1|11
1644583260000|2022-02-11 12:41:00|3675.9|3669.9|3676.9|3670.9|3677.1|3671.1|3675.9|3669.9|7
1644583270000|2022-02-11 12:41:10|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1644583280000|2022-02-11 12:41:20|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1644583290000|2022-02-11 12:41:30|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1644583300000|2022-02-11 12:41:40|3676.1|3670.1|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|4
1644583320000|2022-02-11 12:42:00|3674.9|3668.9|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|5
1644583330000|2022-02-11 12:42:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1644583360000|2022-02-11 12:42:40|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1644583370000|2022-02-11 12:42:50|3674.1|3668.1|3675.6|3669.6|3676.4|3670.4|3674.1|3668.1|5
1644583380000|2022-02-11 12:43:00|3675.4|3669.4|3673.9|3667.9|3675.6|3669.6|3673.9|3667.9|8
1644583390000|2022-02-11 12:43:10|3674.1|3668.1|3673.6|3667.6|3674.1|3668.1|3673.6|3667.6|3
1644583400000|2022-02-11 12:43:20|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1644583410000|2022-02-11 12:43:30|3674.4|3668.4|3673.9|3667.9|3674.6|3668.6|3673.6|3667.6|5
1644583430000|2022-02-11 12:43:50|3674.1|3668.1|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|6
1644583440000|2022-02-11 12:44:00|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|2
1644583450000|2022-02-11 12:44:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1644583480000|2022-02-11 12:44:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.1|3669.1|3
1644583490000|2022-02-11 12:44:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|3
1644583500000|2022-02-11 12:45:00|3674.9|3668.9|3673.4|3667.4|3674.9|3668.9|3673.4|3667.4|8
1644583510000|2022-02-11 12:45:10|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1644583520000|2022-02-11 12:45:20|3672.6|3666.6|3675.4|3669.4|3675.4|3669.4|3672.6|3666.6|3
1644583530000|2022-02-11 12:45:30|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|3
1644583540000|2022-02-11 12:45:40|3675.4|3669.4|3676.1|3670.1|3676.4|3670.4|3675.4|3669.4|5
1644583550000|2022-02-11 12:45:50|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|5
1644583560000|2022-02-11 12:46:00|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|6
1644583570000|2022-02-11 12:46:10|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1644583590000|2022-02-11 12:46:30|3675.6|3669.6|3675.9|3669.9|3676.4|3670.4|3675.4|3669.4|8
1644583600000|2022-02-11 12:46:40|3676.1|3670.1|3675.4|3669.4|3676.4|3670.4|3675.1|3669.1|7
1644583610000|2022-02-11 12:46:50|3675.6|3669.6|3676.6|3670.6|3676.6|3670.6|3675.6|3669.6|2
1644583620000|2022-02-11 12:47:00|3676.4|3670.4|3675.1|3669.1|3676.6|3670.6|3675.1|3669.1|10
1644583630000|2022-02-11 12:47:10|3675.4|3669.4|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|4
1644583640000|2022-02-11 12:47:20|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|3
1644583670000|2022-02-11 12:47:50|3675.6|3669.6|3677.4|3671.4|3677.4|3671.4|3675.6|3669.6|2
1644583680000|2022-02-11 12:48:00|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.6|3670.6|4
1644583690000|2022-02-11 12:48:10|3677.6|3671.6|3677.1|3671.1|3677.6|3671.6|3676.9|3670.9|7
1644583700000|2022-02-11 12:48:20|3677.4|3671.4|3678.6|3672.6|3678.6|3672.6|3676.9|3670.9|6
1644583710000|2022-02-11 12:48:30|3678.4|3672.4|3678.6|3672.6|3678.9|3672.9|3678.4|3672.4|4
1644583720000|2022-02-11 12:48:40|3678.9|3672.9|3677.6|3671.6|3678.9|3672.9|3677.6|3671.6|4
1644583730000|2022-02-11 12:48:50|3677.9|3671.9|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|3
1644583740000|2022-02-11 12:49:00|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|8
1644583750000|2022-02-11 12:49:10|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.1|3672.1|5
1644583760000|2022-02-11 12:49:20|3678.9|3672.9|3679.4|3673.4|3679.6|3673.6|3678.9|3672.9|3
1644583780000|2022-02-11 12:49:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1644583790000|2022-02-11 12:49:50|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|3
1644583800000|2022-02-11 12:50:00|3678.6|3672.6|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|5
1644583820000|2022-02-11 12:50:20|3678.4|3672.4|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|3
1644583840000|2022-02-11 12:50:40|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1644583850000|2022-02-11 12:50:50|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|2
1644583860000|2022-02-11 12:51:00|3679.1|3673.1|3679.1|3673.1|3679.4|3673.4|3678.9|3672.9|5
1644583880000|2022-02-11 12:51:20|3678.9|3672.9|3677.4|3671.4|3678.9|3672.9|3677.4|3671.4|4
1644583890000|2022-02-11 12:51:30|3676.9|3670.9|3678.6|3672.6|3679.1|3673.1|3676.6|3670.6|6
1644583900000|2022-02-11 12:51:40|3678.9|3672.9|3678.1|3672.1|3678.9|3672.9|3678.1|3672.1|4
1644583910000|2022-02-11 12:51:50|3677.6|3671.6|3677.4|3671.4|3677.9|3671.9|3677.4|3671.4|3
1644583920000|2022-02-11 12:52:00|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|5
1644583930000|2022-02-11 12:52:10|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|3
1644583940000|2022-02-11 12:52:20|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|3
1644583960000|2022-02-11 12:52:40|3676.4|3670.4|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|6
1644583970000|2022-02-11 12:52:50|3676.4|3670.4|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|2
1644583980000|2022-02-11 12:53:00|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|2
1644583990000|2022-02-11 12:53:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644584000000|2022-02-11 12:53:20|3677.1|3671.1|3676.1|3670.1|3677.4|3671.4|3676.1|3670.1|8
1644584010000|2022-02-11 12:53:30|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|3
1644584020000|2022-02-11 12:53:40|3675.6|3669.6|3675.1|3669.1|3675.6|3669.6|3675.1|3669.1|2
1644584030000|2022-02-11 12:53:50|3674.9|3668.9|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|5
1644584040000|2022-02-11 12:54:00|3675.6|3669.6|3675.9|3669.9|3676.4|3670.4|3675.4|3669.4|11
1644584050000|2022-02-11 12:54:10|3675.6|3669.6|3676.4|3670.4|3676.4|3670.4|3675.4|3669.4|5
1644584060000|2022-02-11 12:54:20|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1644584070000|2022-02-11 12:54:30|3676.6|3670.6|3678.1|3672.1|3678.1|3672.1|3676.6|3670.6|4
1644584080000|2022-02-11 12:54:40|3678.6|3672.6|3677.6|3671.6|3678.6|3672.6|3677.6|3671.6|6
1644584090000|2022-02-11 12:54:50|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3676.4|3670.4|4
1644584100000|2022-02-11 12:55:00|3675.9|3669.9|3675.9|3669.9|3676.6|3670.6|3675.9|3669.9|7
1644584110000|2022-02-11 12:55:10|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|3
1644584120000|2022-02-11 12:55:20|3675.9|3669.9|3674.6|3668.6|3675.9|3669.9|3674.6|3668.6|5
1644584130000|2022-02-11 12:55:30|3674.9|3668.9|3674.6|3668.6|3675.1|3669.1|3674.1|3668.1|8
1644584140000|2022-02-11 12:55:40|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|2
1644584150000|2022-02-11 12:55:50|3673.1|3667.1|3672.6|3666.6|3673.6|3667.6|3672.6|3666.6|8
1644584160000|2022-02-11 12:56:00|3673.1|3667.1|3671.4|3665.4|3673.4|3667.4|3671.4|3665.4|4
1644584170000|2022-02-11 12:56:10|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1644584180000|2022-02-11 12:56:20|3672.4|3666.4|3672.9|3666.9|3673.1|3667.1|3672.4|3666.4|5
1644584190000|2022-02-11 12:56:30|3672.6|3666.6|3676.5|3670.5|3676.8|3670.8|3672.6|3666.6|6
1644584200000|2022-02-11 12:56:40|3677.1|3671.1|3680.3|3674.3|3680.3|3674.3|3676.8|3670.8|6
1644584210000|2022-02-11 12:56:50|3680.4|3674.4|3678.3|3672.3|3680.5|3674.5|3678.3|3672.3|7
1644584220000|2022-02-11 12:57:00|3678|3672|3676.8|3670.8|3678.3|3672.3|3676.8|3670.8|4
1644584230000|2022-02-11 12:57:10|3677.3|3671.3|3678.5|3672.5|3678.5|3672.5|3677.3|3671.3|6
1644584240000|2022-02-11 12:57:20|3677.8|3671.8|3677.3|3671.3|3677.8|3671.8|3677|3671|8
1644584250000|2022-02-11 12:57:30|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1644584260000|2022-02-11 12:57:40|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|3
1644584270000|2022-02-11 12:57:50|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1644584280000|2022-02-11 12:58:00|3678.1|3672.1|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|5
1644584290000|2022-02-11 12:58:10|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1644584310000|2022-02-11 12:58:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1644584320000|2022-02-11 12:58:40|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1644584330000|2022-02-11 12:58:50|3678.1|3672.1|3676.6|3670.6|3678.1|3672.1|3676.6|3670.6|3
1644584340000|2022-02-11 12:59:00|3676.9|3670.9|3678.6|3672.6|3678.6|3672.6|3676.9|3670.9|6
1644584350000|2022-02-11 12:59:10|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|5
1644584360000|2022-02-11 12:59:20|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3678.6|3672.6|8
1644584370000|2022-02-11 12:59:30|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.1|3674.1|4
1644584380000|2022-02-11 12:59:40|3680.6|3674.6|3679.6|3673.6|3680.6|3674.6|3679.6|3673.6|4
1644584390000|2022-02-11 12:59:50|3679.9|3673.9|3680.6|3674.6|3681.4|3675.4|3679.9|3673.9|6
1644584400000|2022-02-11 13:00:00|3680.9|3674.9|3683.1|3677.1|3683.9|3677.9|3679.1|3673.1|25
1644584410000|2022-02-11 13:00:10|3683.5|3677.5|3684|3678|3684.3|3678.3|3678.8|3672.8|26
1644584420000|2022-02-11 13:00:20|3684.5|3678.5|3688|3682|3688.3|3682.3|3684|3678|20
1644584430000|2022-02-11 13:00:30|3687.8|3681.8|3688.3|3682.3|3688.3|3682.3|3685|3679|18
1644584440000|2022-02-11 13:00:40|3688.8|3682.8|3689|3683|3689.3|3683.3|3688.3|3682.3|13
1644584450000|2022-02-11 13:00:50|3689.3|3683.3|3687.8|3681.8|3690.6|3684.6|3687.5|3681.5|18
1644584460000|2022-02-11 13:01:00|3687.5|3681.5|3685|3679|3688|3682|3685|3679|16
1644584470000|2022-02-11 13:01:10|3684.8|3678.8|3684.6|3678.6|3686.5|3680.5|3683.8|3677.8|20
1644584480000|2022-02-11 13:01:20|3684.5|3678.5|3684.1|3678.1|3684.5|3678.5|3682|3676|13
1644584490000|2022-02-11 13:01:30|3684|3678|3684|3678|3684.1|3678.1|3681.5|3675.5|21
1644584500000|2022-02-11 13:01:40|3683.5|3677.5|3682.5|3676.5|3683.8|3677.8|3682|3676|20
1644584510000|2022-02-11 13:01:50|3681.8|3675.8|3683.5|3677.5|3684.1|3678.1|3681.8|3675.8|13
1644584520000|2022-02-11 13:02:00|3684|3678|3681.5|3675.5|3684|3678|3681.3|3675.3|15
1644584530000|2022-02-11 13:02:10|3681.1|3675.1|3682.8|3676.8|3682.8|3676.8|3680|3674|16
1644584540000|2022-02-11 13:02:20|3682.5|3676.5|3681.5|3675.5|3683|3677|3680.8|3674.8|21
1644584550000|2022-02-11 13:02:30|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.3|3675.3|6
1644584560000|2022-02-11 13:02:40|3682.1|3676.1|3681.9|3675.9|3683.3|3677.3|3680.5|3674.5|13
1644584570000|2022-02-11 13:02:50|3682.1|3676.1|3681.8|3675.8|3682.4|3676.4|3681.8|3675.8|10
1644584580000|2022-02-11 13:03:00|3682.5|3676.5|3682|3676|3682.5|3676.5|3681.8|3675.8|7
1644584590000|2022-02-11 13:03:10|3682.1|3676.1|3682.9|3676.9|3683.8|3677.8|3682|3676|9
1644584600000|2022-02-11 13:03:20|3682.5|3676.5|3682.8|3676.8|3684.8|3678.8|3682.5|3676.5|12
1644584610000|2022-02-11 13:03:30|3683|3677|3682.3|3676.3|3683.8|3677.8|3682.3|3676.3|10
1644584620000|2022-02-11 13:03:40|3682.5|3676.5|3683.3|3677.3|3683.8|3677.8|3682.5|3676.5|10
1644584630000|2022-02-11 13:03:50|3683.5|3677.5|3683.8|3677.8|3683.8|3677.8|3683|3677|6
1644584640000|2022-02-11 13:04:00|3684|3678|3684.5|3678.5|3685|3679|3683.5|3677.5|14
1644584650000|2022-02-11 13:04:10|3684.6|3678.6|3685.3|3679.3|3685.3|3679.3|3684.6|3678.6|2
1644584660000|2022-02-11 13:04:20|3685.5|3679.5|3685|3679|3686|3680|3684.8|3678.8|5
1644584670000|2022-02-11 13:04:30|3685.3|3679.3|3684.3|3678.3|3686.5|3680.5|3683.8|3677.8|18
1644584680000|2022-02-11 13:04:40|3685|3679|3683.5|3677.5|3685|3679|3683.3|3677.3|12
1644584690000|2022-02-11 13:04:50|3684.3|3678.3|3685.9|3679.9|3685.9|3679.9|3684|3678|16
1644584700000|2022-02-11 13:05:00|3685.8|3679.8|3685|3679|3686.8|3680.8|3685|3679|11
1644584710000|2022-02-11 13:05:10|3684.8|3678.8|3683.5|3677.5|3685.4|3679.4|3683.5|3677.5|14
1644584720000|2022-02-11 13:05:20|3684.3|3678.3|3682|3676|3684.3|3678.3|3682|3676|17
1644584730000|2022-02-11 13:05:30|3682.3|3676.3|3682.1|3676.1|3683.3|3677.3|3682|3676|11
1644584740000|2022-02-11 13:05:40|3682.4|3676.4|3682.8|3676.8|3683|3677|3682.3|3676.3|9
1644584750000|2022-02-11 13:05:50|3682.5|3676.5|3683|3677|3683.3|3677.3|3682.5|3676.5|7
1644584760000|2022-02-11 13:06:00|3683.1|3677.1|3683|3677|3683.9|3677.9|3682.8|3676.8|15
1644584770000|2022-02-11 13:06:10|3682.8|3676.8|3683.9|3677.9|3683.9|3677.9|3682.8|3676.8|3
1644584780000|2022-02-11 13:06:20|3683.6|3677.6|3682.5|3676.5|3683.8|3677.8|3682|3676|10
1644584790000|2022-02-11 13:06:30|3682.6|3676.6|3682.8|3676.8|3682.8|3676.8|3682.5|3676.5|3
1644584800000|2022-02-11 13:06:40|3682.9|3676.9|3682.8|3676.8|3683.1|3677.1|3682.5|3676.5|10
1644584810000|2022-02-11 13:06:50|3683.5|3677.5|3683.5|3677.5|3685|3679|3683.5|3677.5|17
1644584820000|2022-02-11 13:07:00|3683.9|3677.9|3682.3|3676.3|3684|3678|3681.9|3675.9|24
1644584830000|2022-02-11 13:07:10|3682.8|3676.8|3683.3|3677.3|3684.3|3678.3|3682.3|3676.3|13
1644584840000|2022-02-11 13:07:20|3683|3677|3683|3677|3683|3677|3682.3|3676.3|14
1644584850000|2022-02-11 13:07:30|3683.3|3677.3|3683.9|3677.9|3684|3678|3682.3|3676.3|21
1644584860000|2022-02-11 13:07:40|3684.1|3678.1|3684|3678|3684.3|3678.3|3683.4|3677.4|5
1644584870000|2022-02-11 13:07:50|3683.8|3677.8|3684.9|3678.9|3685.6|3679.6|3683.8|3677.8|9
1644584880000|2022-02-11 13:08:00|3684.6|3678.6|3682.6|3676.6|3685.1|3679.1|3682.6|3676.6|16
1644584890000|2022-02-11 13:08:10|3682.4|3676.4|3683.9|3677.9|3683.9|3677.9|3681.9|3675.9|12
1644584900000|2022-02-11 13:08:20|3683.6|3677.6|3681.9|3675.9|3683.6|3677.6|3681.9|3675.9|15
1644584910000|2022-02-11 13:08:30|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3680.9|3674.9|15
1644584920000|2022-02-11 13:08:40|3681.9|3675.9|3681.1|3675.1|3682.1|3676.1|3680.9|3674.9|9
1644584930000|2022-02-11 13:08:50|3681.4|3675.4|3682.1|3676.1|3682.1|3676.1|3681.1|3675.1|14
1644584940000|2022-02-11 13:09:00|3681.9|3675.9|3681.1|3675.1|3681.9|3675.9|3680.1|3674.1|16
1644584950000|2022-02-11 13:09:10|3681.4|3675.4|3681.4|3675.4|3681.6|3675.6|3680.9|3674.9|8
1644584960000|2022-02-11 13:09:20|3681.1|3675.1|3682.4|3676.4|3683.1|3677.1|3680.9|3674.9|11
1644584970000|2022-02-11 13:09:30|3682.1|3676.1|3681.4|3675.4|3682.1|3676.1|3681.4|3675.4|6
1644584980000|2022-02-11 13:09:40|3681.1|3675.1|3681.4|3675.4|3681.9|3675.9|3680.9|3674.9|10
1644584990000|2022-02-11 13:09:50|3681.1|3675.1|3682.1|3676.1|3682.1|3676.1|3681.1|3675.1|8
1644585000000|2022-02-11 13:10:00|3681.9|3675.9|3680.6|3674.6|3681.9|3675.9|3680.1|3674.1|15
1644585010000|2022-02-11 13:10:10|3680.9|3674.9|3680.9|3674.9|3681.1|3675.1|3679.9|3673.9|9
1644585020000|2022-02-11 13:10:20|3680.6|3674.6|3680.6|3674.6|3681.4|3675.4|3680.1|3674.1|8
1644585030000|2022-02-11 13:10:30|3681.1|3675.1|3684.5|3678.5|3687.5|3681.5|3680.4|3674.4|20
1644585040000|2022-02-11 13:10:40|3684.3|3678.3|3683|3677|3684.5|3678.5|3682.8|3676.8|15
1644585050000|2022-02-11 13:10:50|3682.8|3676.8|3683.6|3677.6|3683.9|3677.9|3682.8|3676.8|7
1644585060000|2022-02-11 13:11:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3682.6|3676.6|12
1644585070000|2022-02-11 13:11:10|3684.9|3678.9|3686.9|3680.9|3686.9|3680.9|3684.4|3678.4|16
1644585080000|2022-02-11 13:11:20|3686.6|3680.6|3685.4|3679.4|3686.6|3680.6|3683.9|3677.9|21
1644585090000|2022-02-11 13:11:30|3685.1|3679.1|3684.1|3678.1|3685.1|3679.1|3683.6|3677.6|14
1644585100000|2022-02-11 13:11:40|3684.4|3678.4|3683.6|3677.6|3684.4|3678.4|3683.1|3677.1|8
1644585110000|2022-02-11 13:11:50|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.6|3677.6|6
1644585120000|2022-02-11 13:12:00|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|5
1644585130000|2022-02-11 13:12:10|3683.6|3677.6|3682.4|3676.4|3683.6|3677.6|3682.4|3676.4|8
1644585140000|2022-02-11 13:12:20|3682.6|3676.6|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|5
1644585150000|2022-02-11 13:12:30|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|2
1644585160000|2022-02-11 13:12:40|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.6|3676.6|6
1644585170000|2022-02-11 13:12:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|7
1644585180000|2022-02-11 13:13:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|9
1644585190000|2022-02-11 13:13:10|3683.6|3677.6|3684.6|3678.6|3684.6|3678.6|3683.6|3677.6|6
1644585200000|2022-02-11 13:13:20|3684.9|3678.9|3685.6|3679.6|3685.6|3679.6|3684.4|3678.4|12
1644585210000|2022-02-11 13:13:30|3685.1|3679.1|3685.9|3679.9|3686.1|3680.1|3684.4|3678.4|19
1644585220000|2022-02-11 13:13:40|3686.1|3680.1|3686.6|3680.6|3686.9|3680.9|3685.1|3679.1|18
1644585230000|2022-02-11 13:13:50|3686.9|3680.9|3686.1|3680.1|3686.9|3680.9|3685.6|3679.6|14
1644585240000|2022-02-11 13:14:00|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.1|3679.1|11
1644585250000|2022-02-11 13:14:10|3686.1|3680.1|3686.6|3680.6|3687.4|3681.4|3685.9|3679.9|15
1644585260000|2022-02-11 13:14:20|3686.4|3680.4|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|12
1644585270000|2022-02-11 13:14:30|3686.4|3680.4|3685.1|3679.1|3686.4|3680.4|3685.1|3679.1|12
1644585280000|2022-02-11 13:14:40|3684.9|3678.9|3685.9|3679.9|3686.4|3680.4|3684.9|3678.9|8
1644585290000|2022-02-11 13:14:50|3686.1|3680.1|3686.6|3680.6|3686.9|3680.9|3685.4|3679.4|10
1644585300000|2022-02-11 13:15:00|3686.4|3680.4|3684.1|3678.1|3686.6|3680.6|3684.1|3678.1|20
1644585310000|2022-02-11 13:15:10|3684.4|3678.4|3683.6|3677.6|3684.4|3678.4|3682.6|3676.6|17
1644585320000|2022-02-11 13:15:20|3683.9|3677.9|3684.4|3678.4|3684.6|3678.6|3683.6|3677.6|9
1644585330000|2022-02-11 13:15:30|3684.1|3678.1|3682.6|3676.6|3684.4|3678.4|3682.6|3676.6|15
1644585340000|2022-02-11 13:15:40|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|6
1644585350000|2022-02-11 13:15:50|3683.4|3677.4|3683.6|3677.6|3683.9|3677.9|3683.4|3677.4|4
1644585360000|2022-02-11 13:16:00|3683.9|3677.9|3684.9|3678.9|3685.1|3679.1|3683.9|3677.9|8
1644585370000|2022-02-11 13:16:10|3685.1|3679.1|3685.9|3679.9|3686.9|3680.9|3685.1|3679.1|12
1644585380000|2022-02-11 13:16:20|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3685.9|3679.9|13
1644585390000|2022-02-11 13:16:30|3687.1|3681.1|3687.4|3681.4|3687.6|3681.6|3686.9|3680.9|14
1644585400000|2022-02-11 13:16:40|3687.1|3681.1|3686.6|3680.6|3687.4|3681.4|3686.4|3680.4|10
1644585410000|2022-02-11 13:16:50|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|3
1644585420000|2022-02-11 13:17:00|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.4|3680.4|6
1644585430000|2022-02-11 13:17:10|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1644585440000|2022-02-11 13:17:20|3686.1|3680.1|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|5
1644585450000|2022-02-11 13:17:30|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.6|3679.6|16
1644585460000|2022-02-11 13:17:40|3685.6|3679.6|3685.6|3679.6|3685.9|3679.9|3684.6|3678.6|12
1644585470000|2022-02-11 13:17:50|3685.4|3679.4|3685.1|3679.1|3685.9|3679.9|3684.9|3678.9|10
1644585480000|2022-02-11 13:18:00|3684.6|3678.6|3684.6|3678.6|3685.6|3679.6|3684.4|3678.4|9
1644585490000|2022-02-11 13:18:10|3684.4|3678.4|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|5
1644585510000|2022-02-11 13:18:30|3684.1|3678.1|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|10
1644585520000|2022-02-11 13:18:40|3683.6|3677.6|3685.6|3679.6|3686.1|3680.1|3683.6|3677.6|15
1644585530000|2022-02-11 13:18:50|3685.4|3679.4|3686.4|3680.4|3686.6|3680.6|3685.4|3679.4|8
1644585540000|2022-02-11 13:19:00|3686.6|3680.6|3682.9|3676.9|3686.6|3680.6|3682.9|3676.9|12
1644585550000|2022-02-11 13:19:10|3681.4|3675.4|3681.6|3675.6|3681.6|3675.6|3681.4|3675.4|4
1644585560000|2022-02-11 13:19:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3680.9|3674.9|7
1644585570000|2022-02-11 13:19:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1644585580000|2022-02-11 13:19:40|3681.4|3675.4|3679.6|3673.6|3681.4|3675.4|3679.6|3673.6|6
1644585590000|2022-02-11 13:19:50|3680.1|3674.1|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|14
1644585600000|2022-02-11 13:20:00|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.4|3673.4|9
1644585610000|2022-02-11 13:20:10|3680.6|3674.6|3681.4|3675.4|3681.6|3675.6|3680.6|3674.6|6
1644585620000|2022-02-11 13:20:20|3681.6|3675.6|3681.4|3675.4|3681.9|3675.9|3681.1|3675.1|5
1644585630000|2022-02-11 13:20:30|3681.1|3675.1|3678.6|3672.6|3681.1|3675.1|3678.6|3672.6|6
1644585640000|2022-02-11 13:20:40|3678.9|3672.9|3679.6|3673.6|3679.9|3673.9|3678.9|3672.9|7
1644585650000|2022-02-11 13:20:50|3679.9|3673.9|3680.9|3674.9|3680.9|3674.9|3679.9|3673.9|5
1644585660000|2022-02-11 13:21:00|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1644585670000|2022-02-11 13:21:10|3680.1|3674.1|3681.1|3675.1|3681.1|3675.1|3680.1|3674.1|7
1644585680000|2022-02-11 13:21:20|3680.9|3674.9|3679.4|3673.4|3680.9|3674.9|3679.4|3673.4|4
1644585690000|2022-02-11 13:21:30|3679.1|3673.1|3678.1|3672.1|3679.1|3673.1|3677.4|3671.4|8
1644585700000|2022-02-11 13:21:40|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.1|3671.1|10
1644585710000|2022-02-11 13:21:50|3678.4|3672.4|3676.6|3670.6|3678.4|3672.4|3676.6|3670.6|8
1644585720000|2022-02-11 13:22:00|3676.9|3670.9|3677.9|3671.9|3677.9|3671.9|3676.9|3670.9|3
1644585730000|2022-02-11 13:22:10|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|3
1644585740000|2022-02-11 13:22:20|3678.4|3672.4|3678.9|3672.9|3678.9|3672.9|3677.9|3671.9|6
1644585750000|2022-02-11 13:22:30|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|6
1644585760000|2022-02-11 13:22:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1644585780000|2022-02-11 13:23:00|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.6|3671.6|4
1644585790000|2022-02-11 13:23:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1644585800000|2022-02-11 13:23:20|3677.4|3671.4|3677.9|3671.9|3678.4|3672.4|3677.4|3671.4|6
1644585810000|2022-02-11 13:23:30|3677.4|3671.4|3676.6|3670.6|3677.9|3671.9|3676.6|3670.6|5
1644585820000|2022-02-11 13:23:40|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3675.6|3669.6|8
1644585830000|2022-02-11 13:23:50|3675.9|3669.9|3675.6|3669.6|3676.9|3670.9|3675.6|3669.6|8
1644585840000|2022-02-11 13:24:00|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|5
1644585850000|2022-02-11 13:24:10|3675.4|3669.4|3676.1|3670.1|3676.1|3670.1|3674.9|3668.9|13
1644585860000|2022-02-11 13:24:20|3675.6|3669.6|3675.1|3669.1|3675.6|3669.6|3674.9|3668.9|5
1644585870000|2022-02-11 13:24:30|3675.6|3669.6|3674.6|3668.6|3675.9|3669.9|3674.4|3668.4|6
1644585880000|2022-02-11 13:24:40|3674.4|3668.4|3674.6|3668.6|3675.4|3669.4|3674.4|3668.4|10
1644585890000|2022-02-11 13:24:50|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|4
1644585900000|2022-02-11 13:25:00|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1644585910000|2022-02-11 13:25:10|3674.4|3668.4|3673.6|3667.6|3674.6|3668.6|3673.1|3667.1|9
1644585920000|2022-02-11 13:25:20|3674.1|3668.1|3673.6|3667.6|3674.6|3668.6|3673.6|3667.6|5
1644585930000|2022-02-11 13:25:30|3673.4|3667.4|3672.6|3666.6|3673.6|3667.6|3672.4|3666.4|9
1644585940000|2022-02-11 13:25:40|3671.9|3665.9|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|4
1644585950000|2022-02-11 13:25:50|3671.6|3665.6|3671.4|3665.4|3671.9|3665.9|3670.6|3664.6|6
1644585960000|2022-02-11 13:26:00|3671.6|3665.6|3673.1|3667.1|3673.1|3667.1|3671.6|3665.6|13
1644585970000|2022-02-11 13:26:10|3672.9|3666.9|3671.9|3665.9|3673.9|3667.9|3671.9|3665.9|10
1644585980000|2022-02-11 13:26:20|3672.1|3666.1|3672.4|3666.4|3672.6|3666.6|3672.1|3666.1|6
1644586010000|2022-02-11 13:26:50|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1644586020000|2022-02-11 13:27:00|3672.4|3666.4|3673.4|3667.4|3673.6|3667.6|3672.4|3666.4|7
1644586030000|2022-02-11 13:27:10|3673.9|3667.9|3673.1|3667.1|3674.4|3668.4|3673.1|3667.1|9
1644586040000|2022-02-11 13:27:20|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|2
1644586050000|2022-02-11 13:27:30|3672.9|3666.9|3674.1|3668.1|3674.1|3668.1|3672.9|3666.9|7
1644586060000|2022-02-11 13:27:40|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|4
1644586070000|2022-02-11 13:27:50|3673.9|3667.9|3672.9|3666.9|3673.9|3667.9|3672.9|3666.9|2
1644586080000|2022-02-11 13:28:00|3672.6|3666.6|3673.4|3667.4|3673.9|3667.9|3672.4|3666.4|9
1644586090000|2022-02-11 13:28:10|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1644586100000|2022-02-11 13:28:20|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1644586120000|2022-02-11 13:28:40|3672.9|3666.9|3672.4|3666.4|3673.1|3667.1|3672.4|3666.4|3
1644586130000|2022-02-11 13:28:50|3672.9|3666.9|3673.1|3667.1|3673.6|3667.6|3672.9|3666.9|5
1644586140000|2022-02-11 13:29:00|3673.4|3667.4|3673.6|3667.6|3673.9|3667.9|3673.4|3667.4|6
1644586150000|2022-02-11 13:29:10|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|5
1644586160000|2022-02-11 13:29:20|3674.1|3668.1|3674.6|3668.6|3674.9|3668.9|3674.1|3668.1|10
1644586170000|2022-02-11 13:29:30|3674.9|3668.9|3675.6|3669.6|3675.9|3669.9|3674.6|3668.6|15
1644586180000|2022-02-11 13:29:40|3675.4|3669.4|3675.6|3669.6|3676.1|3670.1|3675.4|3669.4|8
1644586190000|2022-02-11 13:29:50|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3675.6|3669.6|5
1644586200000|2022-02-11 13:30:00|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.1|3668.1|14
1644586210000|2022-02-11 13:30:10|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|3
1644586220000|2022-02-11 13:30:20|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3673.4|3667.4|10
1644586230000|2022-02-11 13:30:30|3673.1|3667.1|3674.9|3668.9|3675.1|3669.1|3673.1|3667.1|14
1644586240000|2022-02-11 13:30:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1644586250000|2022-02-11 13:30:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1644586260000|2022-02-11 13:31:00|3675.6|3669.6|3677.4|3671.4|3677.6|3671.6|3675.1|3669.1|15
1644586270000|2022-02-11 13:31:10|3677.1|3671.1|3675.4|3669.4|3677.1|3671.1|3675.4|3669.4|9
1644586280000|2022-02-11 13:31:20|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|6
1644586290000|2022-02-11 13:31:30|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|4
1644586300000|2022-02-11 13:31:40|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|3
1644586310000|2022-02-11 13:31:50|3675.9|3669.9|3676.1|3670.1|3676.4|3670.4|3675.9|3669.9|4
1644586320000|2022-02-11 13:32:00|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|11
1644586330000|2022-02-11 13:32:10|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1644586340000|2022-02-11 13:32:20|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3674.9|3668.9|7
1644586350000|2022-02-11 13:32:30|3675.1|3669.1|3673.6|3667.6|3675.1|3669.1|3673.6|3667.6|7
1644586360000|2022-02-11 13:32:40|3673.9|3667.9|3674.1|3668.1|3674.4|3668.4|3673.4|3667.4|9
1644586370000|2022-02-11 13:32:50|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1644586380000|2022-02-11 13:33:00|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1644586390000|2022-02-11 13:33:10|3674.1|3668.1|3674.9|3668.9|3675.4|3669.4|3674.1|3668.1|7
1644586400000|2022-02-11 13:33:20|3674.6|3668.6|3675.4|3669.4|3675.4|3669.4|3674.1|3668.1|8
1644586410000|2022-02-11 13:33:30|3675.6|3669.6|3676.4|3670.4|3676.4|3670.4|3675.6|3669.6|3
1644586420000|2022-02-11 13:33:40|3676.1|3670.1|3675.1|3669.1|3676.1|3670.1|3674.9|3668.9|5
1644586430000|2022-02-11 13:33:50|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|7
1644586440000|2022-02-11 13:34:00|3674.6|3668.6|3673.9|3667.9|3674.6|3668.6|3673.9|3667.9|6
1644586450000|2022-02-11 13:34:10|3674.1|3668.1|3674.6|3668.6|3674.6|3668.6|3674.1|3668.1|2
1644586460000|2022-02-11 13:34:20|3674.9|3668.9|3675.4|3669.4|3675.4|3669.4|3674.9|3668.9|5
1644586470000|2022-02-11 13:34:30|3675.6|3669.6|3674.1|3668.1|3675.6|3669.6|3673.9|3667.9|13
1644586480000|2022-02-11 13:34:40|3674.4|3668.4|3674.9|3668.9|3675.1|3669.1|3674.4|3668.4|4
1644586490000|2022-02-11 13:34:50|3674.6|3668.6|3673.9|3667.9|3674.6|3668.6|3673.9|3667.9|6
1644586500000|2022-02-11 13:35:00|3673.6|3667.6|3673.4|3667.4|3673.6|3667.6|3671.9|3665.9|13
1644586510000|2022-02-11 13:35:10|3673.6|3667.6|3672.9|3666.9|3674.1|3668.1|3672.9|3666.9|6
1644586520000|2022-02-11 13:35:20|3672.6|3666.6|3671.4|3665.4|3672.6|3666.6|3670.6|3664.6|10
1644586530000|2022-02-11 13:35:30|3670.4|3664.4|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|3
1644586540000|2022-02-11 13:35:40|3671.1|3665.1|3670.4|3664.4|3671.1|3665.1|3670.4|3664.4|9
1644586550000|2022-02-11 13:35:50|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3669.9|3663.9|6
1644586560000|2022-02-11 13:36:00|3670.4|3664.4|3670.4|3664.4|3670.6|3664.6|3669.9|3663.9|11
1644586570000|2022-02-11 13:36:10|3670.1|3664.1|3670.4|3664.4|3670.6|3664.6|3669.9|3663.9|11
1644586580000|2022-02-11 13:36:20|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.6|3663.6|6
1644586590000|2022-02-11 13:36:30|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|4
1644586600000|2022-02-11 13:36:40|3669.6|3663.6|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|3
1644586610000|2022-02-11 13:36:50|3669.9|3663.9|3669.9|3663.9|3670.1|3664.1|3669.6|3663.6|5
1644586620000|2022-02-11 13:37:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1644586630000|2022-02-11 13:37:10|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1644586640000|2022-02-11 13:37:20|3669.6|3663.6|3670.4|3664.4|3670.4|3664.4|3669.6|3663.6|4
1644586650000|2022-02-11 13:37:30|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.4|3663.4|6
1644586660000|2022-02-11 13:37:40|3670.1|3664.1|3669.4|3663.4|3670.4|3664.4|3669.4|3663.4|8
1644586670000|2022-02-11 13:37:50|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1644586680000|2022-02-11 13:38:00|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1644586690000|2022-02-11 13:38:10|3669.1|3663.1|3667.6|3661.6|3669.1|3663.1|3667.6|3661.6|5
1644586700000|2022-02-11 13:38:20|3667.9|3661.9|3667.1|3661.1|3668.1|3662.1|3667.1|3661.1|3
1644586710000|2022-02-11 13:38:30|3667.6|3661.6|3668.6|3662.6|3668.6|3662.6|3666.9|3660.9|8
1644586720000|2022-02-11 13:38:40|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|5
1644586730000|2022-02-11 13:38:50|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|2
1644586740000|2022-02-11 13:39:00|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|4
1644586750000|2022-02-11 13:39:10|3666.1|3660.1|3667.1|3661.1|3667.1|3661.1|3665.6|3659.6|10
1644586760000|2022-02-11 13:39:20|3667.4|3661.4|3668.1|3662.1|3668.4|3662.4|3667.4|3661.4|7
1644586770000|2022-02-11 13:39:30|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|3
1644586780000|2022-02-11 13:39:40|3668.1|3662.1|3667.4|3661.4|3668.4|3662.4|3666.9|3660.9|12
1644586790000|2022-02-11 13:39:50|3667.6|3661.6|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|6
1644586800000|2022-02-11 13:40:00|3667.6|3661.6|3668.6|3662.6|3669.1|3663.1|3667.6|3661.6|15
1644586810000|2022-02-11 13:40:10|3668.9|3662.9|3667.9|3661.9|3668.9|3662.9|3667.4|3661.4|18
1644586820000|2022-02-11 13:40:20|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3667.4|3661.4|12
1644586830000|2022-02-11 13:40:30|3668.6|3662.6|3669.6|3663.6|3669.6|3663.6|3668.6|3662.6|14
1644586840000|2022-02-11 13:40:40|3668.9|3662.9|3669.1|3663.1|3669.4|3663.4|3668.6|3662.6|5
1644586850000|2022-02-11 13:40:50|3669.4|3663.4|3668.4|3662.4|3669.6|3663.6|3668.4|3662.4|12
1644586860000|2022-02-11 13:41:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|3
1644586870000|2022-02-11 13:41:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|5
1644586880000|2022-02-11 13:41:20|3668.4|3662.4|3668.9|3662.9|3669.1|3663.1|3668.4|3662.4|8
1644586890000|2022-02-11 13:41:30|3669.1|3663.1|3669.1|3663.1|3669.4|3663.4|3668.6|3662.6|7
1644586900000|2022-02-11 13:41:40|3668.6|3662.6|3670.1|3664.1|3670.1|3664.1|3668.6|3662.6|7
1644586910000|2022-02-11 13:41:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1644586920000|2022-02-11 13:42:00|3670.1|3664.1|3670.4|3664.4|3671.9|3665.9|3669.9|3663.9|14
1644586930000|2022-02-11 13:42:10|3670.6|3664.6|3672.4|3666.4|3672.6|3666.6|3670.6|3664.6|15
1644586940000|2022-02-11 13:42:20|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3671.9|3665.9|11
1644586950000|2022-02-11 13:42:30|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3670.6|3664.6|13
1644586960000|2022-02-11 13:42:40|3672.1|3666.1|3671.4|3665.4|3672.1|3666.1|3671.4|3665.4|8
1644586980000|2022-02-11 13:43:00|3671.1|3665.1|3670.6|3664.6|3671.4|3665.4|3669.9|3663.9|9
1644586990000|2022-02-11 13:43:10|3670.9|3664.9|3671.6|3665.6|3671.9|3665.9|3670.9|3664.9|6
1644587000000|2022-02-11 13:43:20|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|7
1644587010000|2022-02-11 13:43:30|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|3
1644587020000|2022-02-11 13:43:40|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|2
1644587030000|2022-02-11 13:43:50|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|8
1644587040000|2022-02-11 13:44:00|3671.1|3665.1|3670.4|3664.4|3671.9|3665.9|3670.1|3664.1|9
1644587050000|2022-02-11 13:44:10|3670.6|3664.6|3670.9|3664.9|3671.1|3665.1|3670.6|3664.6|8
1644587060000|2022-02-11 13:44:20|3671.1|3665.1|3671.9|3665.9|3671.9|3665.9|3670.4|3664.4|8
1644587070000|2022-02-11 13:44:30|3671.6|3665.6|3671.6|3665.6|3672.4|3666.4|3671.4|3665.4|7
1644587080000|2022-02-11 13:44:40|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.6|3664.6|9
1644587090000|2022-02-11 13:44:50|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|4
1644587100000|2022-02-11 13:45:00|3670.1|3664.1|3669.1|3663.1|3670.1|3664.1|3668.9|3662.9|9
1644587110000|2022-02-11 13:45:10|3669.4|3663.4|3668.1|3662.1|3669.4|3663.4|3667.6|3661.6|11
1644587120000|2022-02-11 13:45:20|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|7
1644587130000|2022-02-11 13:45:30|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|3
1644587140000|2022-02-11 13:45:40|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.1|3661.1|7
1644587150000|2022-02-11 13:45:50|3667.6|3661.6|3666.4|3660.4|3667.6|3661.6|3666.1|3660.1|10
1644587160000|2022-02-11 13:46:00|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3664.4|3658.4|13
1644587170000|2022-02-11 13:46:10|3665.4|3659.4|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|5
1644587180000|2022-02-11 13:46:20|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1644587190000|2022-02-11 13:46:30|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|5
1644587200000|2022-02-11 13:46:40|3664.9|3658.9|3663.9|3657.9|3664.9|3658.9|3663.1|3657.1|7
1644587210000|2022-02-11 13:46:50|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|6
1644587220000|2022-02-11 13:47:00|3663.6|3657.6|3662.1|3656.1|3663.6|3657.6|3661.6|3655.6|14
1644587230000|2022-02-11 13:47:10|3662.4|3656.4|3660.9|3654.9|3662.4|3656.4|3660.9|3654.9|8
1644587240000|2022-02-11 13:47:20|3661.1|3655.1|3661.4|3655.4|3661.9|3655.9|3660.6|3654.6|7
1644587250000|2022-02-11 13:47:30|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.4|3654.4|11
1644587260000|2022-02-11 13:47:40|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|7
1644587270000|2022-02-11 13:47:50|3660.9|3654.9|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|9
1644587280000|2022-02-11 13:48:00|3660.6|3654.6|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|7
1644587290000|2022-02-11 13:48:10|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1644587300000|2022-02-11 13:48:20|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.6|3652.6|4
1644587310000|2022-02-11 13:48:30|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1644587320000|2022-02-11 13:48:40|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.4|3652.4|3
1644587330000|2022-02-11 13:48:50|3658.4|3652.4|3657.1|3651.1|3658.4|3652.4|3655.9|3649.9|13
1644587340000|2022-02-11 13:49:00|3656.9|3650.9|3654.9|3648.9|3656.9|3650.9|3654.9|3648.9|7
1644587350000|2022-02-11 13:49:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|4
1644587360000|2022-02-11 13:49:20|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|7
1644587370000|2022-02-11 13:49:30|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.6|3648.6|4
1644587380000|2022-02-11 13:49:40|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|2
1644587390000|2022-02-11 13:49:50|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1644587400000|2022-02-11 13:50:00|3653.9|3647.9|3654.9|3648.9|3655.1|3649.1|3653.4|3647.4|11
1644587410000|2022-02-11 13:50:10|3655.1|3649.1|3653.4|3647.4|3655.1|3649.1|3653.4|3647.4|12
1644587420000|2022-02-11 13:50:20|3653.1|3647.1|3653.1|3647.1|3653.9|3647.9|3653.1|3647.1|6
1644587430000|2022-02-11 13:50:30|3652.6|3646.6|3650.9|3644.9|3652.6|3646.6|3650.9|3644.9|16
1644587440000|2022-02-11 13:50:40|3651.1|3645.1|3649.4|3643.4|3651.1|3645.1|3649.4|3643.4|10
1644587450000|2022-02-11 13:50:50|3649.1|3643.1|3652.1|3646.1|3652.1|3646.1|3649.1|3643.1|14
1644587460000|2022-02-11 13:51:00|3652.4|3646.4|3653.1|3647.1|3653.9|3647.9|3652.4|3646.4|9
1644587470000|2022-02-11 13:51:10|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3651.4|3645.4|11
1644587480000|2022-02-11 13:51:20|3652.9|3646.9|3653.4|3647.4|3654.1|3648.1|3652.9|3646.9|17
1644587490000|2022-02-11 13:51:30|3653.6|3647.6|3654.6|3648.6|3654.6|3648.6|3653.1|3647.1|13
1644587500000|2022-02-11 13:51:40|3654.1|3648.1|3654.1|3648.1|3654.6|3648.6|3653.9|3647.9|7
1644587510000|2022-02-11 13:51:50|3654.6|3648.6|3653.9|3647.9|3655.1|3649.1|3653.9|3647.9|8
1644587520000|2022-02-11 13:52:00|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|12
1644587530000|2022-02-11 13:52:10|3656.4|3650.4|3656.6|3650.6|3657.4|3651.4|3656.4|3650.4|15
1644587540000|2022-02-11 13:52:20|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|5
1644587550000|2022-02-11 13:52:30|3657.1|3651.1|3656.6|3650.6|3657.1|3651.1|3656.6|3650.6|3
1644587560000|2022-02-11 13:52:40|3656.9|3650.9|3655.1|3649.1|3656.9|3650.9|3654.6|3648.6|8
1644587570000|2022-02-11 13:52:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|12
1644587580000|2022-02-11 13:53:00|3654.4|3648.4|3652.6|3646.6|3654.4|3648.4|3652.4|3646.4|13
1644587590000|2022-02-11 13:53:10|3652.9|3646.9|3652.6|3646.6|3653.4|3647.4|3652.6|3646.6|6
1644587600000|2022-02-11 13:53:20|3653.1|3647.1|3652.1|3646.1|3653.6|3647.6|3652.1|3646.1|9
1644587610000|2022-02-11 13:53:30|3652.4|3646.4|3651.6|3645.6|3652.9|3646.9|3651.4|3645.4|6
1644587620000|2022-02-11 13:53:40|3651.4|3645.4|3651.6|3645.6|3651.9|3645.9|3651.4|3645.4|9
1644587630000|2022-02-11 13:53:50|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.4|3645.4|8
1644587640000|2022-02-11 13:54:00|3651.9|3645.9|3653.6|3647.6|3653.6|3647.6|3651.6|3645.6|9
1644587650000|2022-02-11 13:54:10|3653.9|3647.9|3656.1|3650.1|3656.4|3650.4|3653.9|3647.9|10
1644587670000|2022-02-11 13:54:30|3656.4|3650.4|3658.1|3652.1|3658.1|3652.1|3656.4|3650.4|5
1644587680000|2022-02-11 13:54:40|3658.4|3652.4|3659.9|3653.9|3660.1|3654.1|3658.4|3652.4|11
1644587690000|2022-02-11 13:54:50|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|5
1644587700000|2022-02-11 13:55:00|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|6
1644587710000|2022-02-11 13:55:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3658.9|3652.9|8
1644587720000|2022-02-11 13:55:20|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3657.9|3651.9|13
1644587730000|2022-02-11 13:55:30|3658.6|3652.6|3659.9|3653.9|3660.6|3654.6|3658.1|3652.1|18
1644587740000|2022-02-11 13:55:40|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3659.6|3653.6|15
1644587750000|2022-02-11 13:55:50|3661.1|3655.1|3659.9|3653.9|3661.1|3655.1|3659.9|3653.9|8
1644587760000|2022-02-11 13:56:00|3659.6|3653.6|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|9
1644587770000|2022-02-11 13:56:10|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.4|3652.4|8
1644587780000|2022-02-11 13:56:20|3659.1|3653.1|3659.6|3653.6|3659.9|3653.9|3659.1|3653.1|4
1644587790000|2022-02-11 13:56:30|3659.9|3653.9|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|3
1644587800000|2022-02-11 13:56:40|3660.9|3654.9|3659.4|3653.4|3660.9|3654.9|3658.9|3652.9|10
1644587810000|2022-02-11 13:56:50|3659.6|3653.6|3661.1|3655.1|3661.1|3655.1|3659.6|3653.6|8
1644587820000|2022-02-11 13:57:00|3661.4|3655.4|3661.4|3655.4|3662.6|3656.6|3661.4|3655.4|10
1644587830000|2022-02-11 13:57:10|3661.6|3655.6|3662.1|3656.1|3662.9|3656.9|3661.4|3655.4|14
1644587840000|2022-02-11 13:57:20|3662.4|3656.4|3663.9|3657.9|3663.9|3657.9|3662.4|3656.4|5
1644587850000|2022-02-11 13:57:30|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3662.9|3656.9|7
1644587860000|2022-02-11 13:57:40|3663.9|3657.9|3663.1|3657.1|3664.4|3658.4|3662.4|3656.4|14
1644587870000|2022-02-11 13:57:50|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.4|3656.4|11
1644587880000|2022-02-11 13:58:00|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|7
1644587890000|2022-02-11 13:58:10|3663.4|3657.4|3665.1|3659.1|3665.1|3659.1|3663.4|3657.4|7
1644587900000|2022-02-11 13:58:20|3664.9|3658.9|3665.1|3659.1|3665.9|3659.9|3664.6|3658.6|10
1644587910000|2022-02-11 13:58:30|3664.9|3658.9|3665.1|3659.1|3665.4|3659.4|3664.9|3658.9|4
1644587920000|2022-02-11 13:58:40|3665.4|3659.4|3664.6|3658.6|3665.4|3659.4|3664.6|3658.6|4
1644587930000|2022-02-11 13:58:50|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|5
1644587940000|2022-02-11 13:59:00|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|8
1644587950000|2022-02-11 13:59:10|3663.4|3657.4|3664.1|3658.1|3664.4|3658.4|3663.1|3657.1|14
1644587960000|2022-02-11 13:59:20|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.4|3657.4|10
1644587970000|2022-02-11 13:59:30|3664.4|3658.4|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|7
1644587980000|2022-02-11 13:59:40|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3662.9|3656.9|11
1644587990000|2022-02-11 13:59:50|3664.4|3658.4|3663.1|3657.1|3664.4|3658.4|3663.1|3657.1|8
1644588000000|2022-02-11 14:00:00|3663.9|3657.9|3665.1|3659.1|3665.1|3659.1|3662.9|3656.9|12
1644588010000|2022-02-11 14:00:10|3665.9|3659.9|3666.6|3660.6|3666.6|3660.6|3665.4|3659.4|9
1644588020000|2022-02-11 14:00:20|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|6
1644588030000|2022-02-11 14:00:30|3666.9|3660.9|3667.9|3661.9|3668.4|3662.4|3666.9|3660.9|11
1644588040000|2022-02-11 14:00:40|3668.1|3662.1|3667.9|3661.9|3668.9|3662.9|3667.9|3661.9|15
1644588050000|2022-02-11 14:00:50|3668.1|3662.1|3667.9|3661.9|3668.4|3662.4|3667.6|3661.6|8
1644588060000|2022-02-11 14:01:00|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3666.4|3660.4|16
1644588070000|2022-02-11 14:01:10|3667.9|3661.9|3669.1|3663.1|3669.4|3663.4|3667.9|3661.9|13
1644588080000|2022-02-11 14:01:20|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.4|3662.4|3
1644588100000|2022-02-11 14:01:40|3668.9|3662.9|3668.6|3662.6|3669.6|3663.6|3668.6|3662.6|8
1644588110000|2022-02-11 14:01:50|3669.1|3663.1|3669.6|3663.6|3669.9|3663.9|3669.1|3663.1|4
1644588120000|2022-02-11 14:02:00|3669.1|3663.1|3671.4|3665.4|3671.4|3665.4|3669.1|3663.1|10
1644588130000|2022-02-11 14:02:10|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|4
1644588140000|2022-02-11 14:02:20|3671.1|3665.1|3672.9|3666.9|3673.1|3667.1|3670.9|3664.9|15
1644588150000|2022-02-11 14:02:30|3672.4|3666.4|3672.6|3666.6|3672.9|3666.9|3672.1|3666.1|6
1644588160000|2022-02-11 14:02:40|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|2
1644588170000|2022-02-11 14:02:50|3672.4|3666.4|3672.4|3666.4|3672.6|3666.6|3672.1|3666.1|7
1644588180000|2022-02-11 14:03:00|3672.1|3666.1|3672.6|3666.6|3672.9|3666.9|3672.1|3666.1|5
1644588190000|2022-02-11 14:03:10|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|5
1644588200000|2022-02-11 14:03:20|3672.1|3666.1|3671.1|3665.1|3672.4|3666.4|3671.1|3665.1|6
1644588210000|2022-02-11 14:03:30|3670.6|3664.6|3672.1|3666.1|3672.4|3666.4|3670.6|3664.6|9
1644588220000|2022-02-11 14:03:40|3671.9|3665.9|3673.9|3667.9|3673.9|3667.9|3671.9|3665.9|8
1644588230000|2022-02-11 14:03:50|3673.1|3667.1|3671.9|3665.9|3673.1|3667.1|3671.9|3665.9|4
1644588240000|2022-02-11 14:04:00|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3671.6|3665.6|5
1644588250000|2022-02-11 14:04:10|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.4|3665.4|5
1644588260000|2022-02-11 14:04:20|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.4|3664.4|4
1644588270000|2022-02-11 14:04:30|3670.9|3664.9|3671.9|3665.9|3671.9|3665.9|3670.9|3664.9|8
1644588280000|2022-02-11 14:04:40|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|3
1644588290000|2022-02-11 14:04:50|3672.4|3666.4|3673.1|3667.1|3673.1|3667.1|3672.4|3666.4|2
1644588300000|2022-02-11 14:05:00|3673.4|3667.4|3674.1|3668.1|3674.1|3668.1|3673.1|3667.1|5
1644588310000|2022-02-11 14:05:10|3673.6|3667.6|3674.4|3668.4|3674.6|3668.6|3673.6|3667.6|12
1644588320000|2022-02-11 14:05:20|3674.1|3668.1|3674.1|3668.1|3674.6|3668.6|3673.6|3667.6|7
1644588330000|2022-02-11 14:05:30|3673.9|3667.9|3673.1|3667.1|3673.9|3667.9|3673.1|3667.1|3
1644588340000|2022-02-11 14:05:40|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|2
1644588350000|2022-02-11 14:05:50|3672.1|3666.1|3671.1|3665.1|3672.1|3666.1|3670.6|3664.6|8
1644588360000|2022-02-11 14:06:00|3671.6|3665.6|3673.6|3667.6|3673.9|3667.9|3671.6|3665.6|15
1644588370000|2022-02-11 14:06:10|3673.9|3667.9|3674.1|3668.1|3675.4|3669.4|3673.9|3667.9|11
1644588380000|2022-02-11 14:06:20|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|2
1644588390000|2022-02-11 14:06:30|3673.9|3667.9|3674.1|3668.1|3674.6|3668.6|3673.9|3667.9|10
1644588400000|2022-02-11 14:06:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1644588410000|2022-02-11 14:06:50|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1644588420000|2022-02-11 14:07:00|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1644588430000|2022-02-11 14:07:10|3674.1|3668.1|3674.9|3668.9|3674.9|3668.9|3674.1|3668.1|3
1644588440000|2022-02-11 14:07:20|3675.1|3669.1|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|8
1644588450000|2022-02-11 14:07:30|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|6
1644588460000|2022-02-11 14:07:40|3674.6|3668.6|3673.9|3667.9|3674.9|3668.9|3673.9|3667.9|4
1644588470000|2022-02-11 14:07:50|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|4
1644588480000|2022-02-11 14:08:00|3673.4|3667.4|3672.4|3666.4|3673.4|3667.4|3672.1|3666.1|7
1644588490000|2022-02-11 14:08:10|3672.1|3666.1|3671.1|3665.1|3672.4|3666.4|3671.1|3665.1|7
1644588520000|2022-02-11 14:08:40|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|4
1644588530000|2022-02-11 14:08:50|3670.9|3664.9|3670.4|3664.4|3671.4|3665.4|3670.4|3664.4|9
1644588540000|2022-02-11 14:09:00|3670.1|3664.1|3669.9|3663.9|3670.4|3664.4|3669.6|3663.6|7
1644588550000|2022-02-11 14:09:10|3669.6|3663.6|3670.1|3664.1|3670.4|3664.4|3669.6|3663.6|5
1644588560000|2022-02-11 14:09:20|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|4
1644588570000|2022-02-11 14:09:30|3668.9|3662.9|3669.4|3663.4|3669.6|3663.6|3668.9|3662.9|10
1644588580000|2022-02-11 14:09:40|3669.6|3663.6|3668.9|3662.9|3669.9|3663.9|3668.6|3662.6|10
1644588590000|2022-02-11 14:09:50|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1644588600000|2022-02-11 14:10:00|3669.1|3663.1|3670.6|3664.6|3670.6|3664.6|3669.1|3663.1|7
1644588610000|2022-02-11 14:10:10|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3669.6|3663.6|8
1644588620000|2022-02-11 14:10:20|3669.9|3663.9|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|6
1644588630000|2022-02-11 14:10:30|3669.9|3663.9|3670.4|3664.4|3670.6|3664.6|3669.9|3663.9|8
1644588640000|2022-02-11 14:10:40|3670.6|3664.6|3671.9|3665.9|3671.9|3665.9|3670.4|3664.4|9
1644588650000|2022-02-11 14:10:50|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|4
1644588660000|2022-02-11 14:11:00|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3672.1|3666.1|3
1644588670000|2022-02-11 14:11:10|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|2
1644588680000|2022-02-11 14:11:20|3674.1|3668.1|3672.9|3666.9|3674.1|3668.1|3672.9|3666.9|6
1644588690000|2022-02-11 14:11:30|3673.6|3667.6|3673.6|3667.6|3674.4|3668.4|3673.1|3667.1|9
1644588700000|2022-02-11 14:11:40|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|5
1644588720000|2022-02-11 14:12:00|3673.1|3667.1|3671.9|3665.9|3673.4|3667.4|3671.9|3665.9|6
1644588730000|2022-02-11 14:12:10|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.9|3665.9|2
1644588740000|2022-02-11 14:12:20|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1644588750000|2022-02-11 14:12:30|3671.1|3665.1|3671.1|3665.1|3671.6|3665.6|3670.9|3664.9|6
1644588760000|2022-02-11 14:12:40|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.6|3664.6|6
1644588770000|2022-02-11 14:12:50|3670.4|3664.4|3666.9|3660.9|3670.4|3664.4|3666.4|3660.4|11
1644588780000|2022-02-11 14:13:00|3667.1|3661.1|3666.1|3660.1|3667.4|3661.4|3666.1|3660.1|7
1644588790000|2022-02-11 14:13:10|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|3
1644588800000|2022-02-11 14:13:20|3666.1|3660.1|3664.4|3658.4|3666.6|3660.6|3664.4|3658.4|8
1644588810000|2022-02-11 14:13:30|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|3
1644588820000|2022-02-11 14:13:40|3663.4|3657.4|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|8
1644588830000|2022-02-11 14:13:50|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1644588850000|2022-02-11 14:14:10|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|8
1644588860000|2022-02-11 14:14:20|3663.1|3657.1|3661.9|3655.9|3663.1|3657.1|3661.6|3655.6|7
1644588870000|2022-02-11 14:14:30|3662.1|3656.1|3663.1|3657.1|3663.1|3657.1|3662.1|3656.1|5
1644588880000|2022-02-11 14:14:40|3663.4|3657.4|3661.9|3655.9|3663.4|3657.4|3661.9|3655.9|6
1644588890000|2022-02-11 14:14:50|3662.1|3656.1|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|7
1644588900000|2022-02-11 14:15:00|3662.4|3656.4|3662.9|3656.9|3663.4|3657.4|3662.4|3656.4|5
1644588910000|2022-02-11 14:15:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1644588920000|2022-02-11 14:15:20|3662.9|3656.9|3661.4|3655.4|3662.9|3656.9|3661.4|3655.4|6
1644588930000|2022-02-11 14:15:30|3661.6|3655.6|3660.6|3654.6|3661.9|3655.9|3660.6|3654.6|5
1644588940000|2022-02-11 14:15:40|3660.4|3654.4|3660.9|3654.9|3661.1|3655.1|3660.4|3654.4|5
1644588950000|2022-02-11 14:15:50|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|3
1644588960000|2022-02-11 14:16:00|3660.9|3654.9|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|3
1644588970000|2022-02-11 14:16:10|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|4
1644588990000|2022-02-11 14:16:30|3660.6|3654.6|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|8
1644589000000|2022-02-11 14:16:40|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.6|3653.6|5
1644589010000|2022-02-11 14:16:50|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3659.6|3653.6|11
1644589020000|2022-02-11 14:17:00|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|11
1644589030000|2022-02-11 14:17:10|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.1|3654.1|9
1644589040000|2022-02-11 14:17:20|3660.1|3654.1|3660.4|3654.4|3660.6|3654.6|3659.9|3653.9|8
1644589050000|2022-02-11 14:17:30|3659.9|3653.9|3659.9|3653.9|3660.4|3654.4|3659.6|3653.6|9
1644589060000|2022-02-11 14:17:40|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|5
1644589080000|2022-02-11 14:18:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|5
1644589090000|2022-02-11 14:18:10|3659.1|3653.1|3660.4|3654.4|3660.6|3654.6|3659.1|3653.1|9
1644589100000|2022-02-11 14:18:20|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1644589110000|2022-02-11 14:18:30|3660.1|3654.1|3660.4|3654.4|3660.6|3654.6|3659.6|3653.6|8
1644589120000|2022-02-11 14:18:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1644589130000|2022-02-11 14:18:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|5
1644589140000|2022-02-11 14:19:00|3660.1|3654.1|3660.1|3654.1|3660.4|3654.4|3659.9|3653.9|7
1644589150000|2022-02-11 14:19:10|3660.4|3654.4|3660.6|3654.6|3661.6|3655.6|3660.1|3654.1|10
1644589160000|2022-02-11 14:19:20|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1644589170000|2022-02-11 14:19:30|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|4
1644589180000|2022-02-11 14:19:40|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.4|3653.4|5
1644589200000|2022-02-11 14:20:00|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3658.6|3652.6|6
1644589210000|2022-02-11 14:20:10|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1644589220000|2022-02-11 14:20:20|3659.4|3653.4|3658.6|3652.6|3659.4|3653.4|3658.6|3652.6|4
1644589230000|2022-02-11 14:20:30|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|5
1644589240000|2022-02-11 14:20:40|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|6
1644589250000|2022-02-11 14:20:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1644589260000|2022-02-11 14:21:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|5
1644589270000|2022-02-11 14:21:10|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3658.9|3652.9|7
1644589280000|2022-02-11 14:21:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644589290000|2022-02-11 14:21:30|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3658.9|3652.9|4
1644589300000|2022-02-11 14:21:40|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|5
1644589320000|2022-02-11 14:22:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1644589330000|2022-02-11 14:22:10|3659.4|3653.4|3658.4|3652.4|3659.4|3653.4|3658.4|3652.4|5
1644589340000|2022-02-11 14:22:20|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1644589350000|2022-02-11 14:22:30|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|4
1644589360000|2022-02-11 14:22:40|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1644589370000|2022-02-11 14:22:50|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|3
1644589380000|2022-02-11 14:23:00|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|3
1644589390000|2022-02-11 14:23:10|3659.6|3653.6|3660.4|3654.4|3661.1|3655.1|3659.4|3653.4|7
1644589400000|2022-02-11 14:23:20|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.1|3653.1|6
1644589410000|2022-02-11 14:23:30|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|7
1644589420000|2022-02-11 14:23:40|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|4
1644589430000|2022-02-11 14:23:50|3660.4|3654.4|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|5
1644589440000|2022-02-11 14:24:00|3660.6|3654.6|3659.9|3653.9|3660.6|3654.6|3659.9|3653.9|6
1644589450000|2022-02-11 14:24:10|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|5
1644589460000|2022-02-11 14:24:20|3659.4|3653.4|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|6
1644589470000|2022-02-11 14:24:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|6
1644589490000|2022-02-11 14:24:50|3658.9|3652.9|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|5
1644589500000|2022-02-11 14:25:00|3659.4|3653.4|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|9
1644589510000|2022-02-11 14:25:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|7
1644589530000|2022-02-11 14:25:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3658.4|3652.4|15
1644589540000|2022-02-11 14:25:40|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.1|3653.1|12
1644589550000|2022-02-11 14:25:50|3659.1|3653.1|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|6
1644589570000|2022-02-11 14:26:10|3658.6|3652.6|3659.6|3653.6|3659.9|3653.9|3658.1|3652.1|9
1644589580000|2022-02-11 14:26:20|3659.9|3653.9|3659.6|3653.6|3660.1|3654.1|3659.4|3653.4|7
1644589590000|2022-02-11 14:26:30|3660.9|3654.9|3660.9|3654.9|3661.4|3655.4|3660.4|3654.4|6
1644589600000|2022-02-11 14:26:40|3660.4|3654.4|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|5
1644589610000|2022-02-11 14:26:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644589620000|2022-02-11 14:27:00|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3659.6|3653.6|10
1644589630000|2022-02-11 14:27:10|3660.6|3654.6|3659.9|3653.9|3660.6|3654.6|3659.6|3653.6|6
1644589640000|2022-02-11 14:27:20|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|11
1644589650000|2022-02-11 14:27:30|3660.1|3654.1|3659.1|3653.1|3660.1|3654.1|3659.1|3653.1|6
1644589660000|2022-02-11 14:27:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1644589670000|2022-02-11 14:27:50|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|4
1644589680000|2022-02-11 14:28:00|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|3
1644589690000|2022-02-11 14:28:10|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3657.9|3651.9|4
1644589700000|2022-02-11 14:28:20|3658.6|3652.6|3657.9|3651.9|3658.9|3652.9|3657.9|3651.9|4
1644589710000|2022-02-11 14:28:30|3657.6|3651.6|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|4
1644589720000|2022-02-11 14:28:40|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|2
1644589740000|2022-02-11 14:29:00|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.6|3651.6|7
1644589750000|2022-02-11 14:29:10|3658.1|3652.1|3658.9|3652.9|3659.1|3653.1|3657.9|3651.9|10
1644589760000|2022-02-11 14:29:20|3659.4|3653.4|3659.4|3653.4|3660.1|3654.1|3659.1|3653.1|7
1644589770000|2022-02-11 14:29:30|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|5
1644589780000|2022-02-11 14:29:40|3660.6|3654.6|3661.4|3655.4|3661.6|3655.6|3660.6|3654.6|9
1644589790000|2022-02-11 14:29:50|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3661.4|3655.4|5
1644589800000|2022-02-11 14:30:00|3662.4|3656.4|3661.9|3655.9|3662.9|3656.9|3661.6|3655.6|14
1644589810000|2022-02-11 14:30:10|3662.4|3656.4|3662.4|3656.4|3663.4|3657.4|3661.6|3655.6|14
1644589820000|2022-02-11 14:30:20|3662.1|3656.1|3663.6|3657.6|3663.9|3657.9|3662.1|3656.1|8
1644589830000|2022-02-11 14:30:30|3663.9|3657.9|3665.9|3659.9|3665.9|3659.9|3663.9|3657.9|9
1644589840000|2022-02-11 14:30:40|3665.6|3659.6|3665.6|3659.6|3665.9|3659.9|3664.9|3658.9|13
1644589850000|2022-02-11 14:30:50|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|2
1644589860000|2022-02-11 14:31:00|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|4
1644589870000|2022-02-11 14:31:10|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|3
1644589880000|2022-02-11 14:31:20|3666.6|3660.6|3667.4|3661.4|3667.4|3661.4|3666.4|3660.4|8
1644589890000|2022-02-11 14:31:30|3667.6|3661.6|3667.6|3661.6|3668.6|3662.6|3667.6|3661.6|9
1644589900000|2022-02-11 14:31:40|3667.9|3661.9|3666.6|3660.6|3667.9|3661.9|3666.4|3660.4|6
1644589910000|2022-02-11 14:31:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|3
1644589920000|2022-02-11 14:32:00|3666.1|3660.1|3667.1|3661.1|3667.1|3661.1|3665.4|3659.4|8
1644589930000|2022-02-11 14:32:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|5
1644589940000|2022-02-11 14:32:20|3667.1|3661.1|3665.6|3659.6|3667.4|3661.4|3665.6|3659.6|10
1644589950000|2022-02-11 14:32:30|3665.9|3659.9|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|8
1644589960000|2022-02-11 14:32:40|3665.4|3659.4|3666.1|3660.1|3666.1|3660.1|3665.1|3659.1|10
1644589970000|2022-02-11 14:32:50|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1644589980000|2022-02-11 14:33:00|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.1|3659.1|6
1644589990000|2022-02-11 14:33:10|3665.1|3659.1|3665.9|3659.9|3665.9|3659.9|3665.1|3659.1|4
1644590000000|2022-02-11 14:33:20|3666.1|3660.1|3667.4|3661.4|3667.4|3661.4|3666.1|3660.1|4
1644590010000|2022-02-11 14:33:30|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|3
1644590020000|2022-02-11 14:33:40|3667.4|3661.4|3667.4|3661.4|3667.9|3661.9|3667.1|3661.1|8
1644590030000|2022-02-11 14:33:50|3667.6|3661.6|3668.4|3662.4|3668.4|3662.4|3667.6|3661.6|5
1644590040000|2022-02-11 14:34:00|3668.1|3662.1|3668.1|3662.1|3668.9|3662.9|3668.1|3662.1|7
1644590050000|2022-02-11 14:34:10|3667.9|3661.9|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|6
1644590060000|2022-02-11 14:34:20|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|2
1644590070000|2022-02-11 14:34:30|3667.4|3661.4|3667.1|3661.1|3667.9|3661.9|3667.1|3661.1|5
1644590080000|2022-02-11 14:34:40|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.6|3660.6|5
1644590090000|2022-02-11 14:34:50|3666.6|3660.6|3665.6|3659.6|3666.6|3660.6|3665.4|3659.4|8
1644590100000|2022-02-11 14:35:00|3665.1|3659.1|3666.1|3660.1|3666.1|3660.1|3664.6|3658.6|11
1644590110000|2022-02-11 14:35:10|3665.9|3659.9|3665.9|3659.9|3666.6|3660.6|3665.4|3659.4|9
1644590120000|2022-02-11 14:35:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|9
1644590130000|2022-02-11 14:35:30|3665.6|3659.6|3666.4|3660.4|3666.4|3660.4|3665.4|3659.4|8
1644590140000|2022-02-11 14:35:40|3666.6|3660.6|3666.1|3660.1|3666.9|3660.9|3665.9|3659.9|9
1644590150000|2022-02-11 14:35:50|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1644590160000|2022-02-11 14:36:00|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|5
1644590170000|2022-02-11 14:36:10|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|10
1644590180000|2022-02-11 14:36:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|3
1644590190000|2022-02-11 14:36:30|3667.6|3661.6|3668.4|3662.4|3668.9|3662.9|3667.6|3661.6|6
1644590200000|2022-02-11 14:36:40|3668.6|3662.6|3668.1|3662.1|3668.6|3662.6|3667.9|3661.9|9
1644590220000|2022-02-11 14:37:00|3668.9|3662.9|3669.1|3663.1|3669.4|3663.4|3668.9|3662.9|6
1644590230000|2022-02-11 14:37:10|3669.4|3663.4|3670.1|3664.1|3670.6|3664.6|3669.4|3663.4|7
1644590240000|2022-02-11 14:37:20|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|5
1644590250000|2022-02-11 14:37:30|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.4|3663.4|6
1644590260000|2022-02-11 14:37:40|3669.4|3663.4|3668.1|3662.1|3669.4|3663.4|3668.1|3662.1|5
1644590270000|2022-02-11 14:37:50|3667.9|3661.9|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|3
1644590280000|2022-02-11 14:38:00|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|2
1644590290000|2022-02-11 14:38:10|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.4|3661.4|8
1644590300000|2022-02-11 14:38:20|3667.4|3661.4|3668.6|3662.6|3668.6|3662.6|3667.1|3661.1|6
1644590310000|2022-02-11 14:38:30|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|6
1644590320000|2022-02-11 14:38:40|3668.4|3662.4|3667.4|3661.4|3668.4|3662.4|3667.4|3661.4|3
1644590330000|2022-02-11 14:38:50|3667.6|3661.6|3670.6|3664.6|3670.6|3664.6|3667.6|3661.6|7
1644590340000|2022-02-11 14:39:00|3670.4|3664.4|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|9
1644590350000|2022-02-11 14:39:10|3670.1|3664.1|3670.6|3664.6|3670.6|3664.6|3669.9|3663.9|7
1644590360000|2022-02-11 14:39:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|3
1644590370000|2022-02-11 14:39:30|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|4
1644590380000|2022-02-11 14:39:40|3670.1|3664.1|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|4
1644590390000|2022-02-11 14:39:50|3670.1|3664.1|3671.4|3665.4|3671.4|3665.4|3670.1|3664.1|5
1644590400000|2022-02-11 14:40:00|3671.6|3665.6|3669.9|3663.9|3671.9|3665.9|3669.6|3663.6|11
1644590410000|2022-02-11 14:40:10|3669.6|3663.6|3670.6|3664.6|3670.9|3664.9|3669.6|3663.6|12
1644590420000|2022-02-11 14:40:20|3670.1|3664.1|3670.6|3664.6|3671.1|3665.1|3670.1|3664.1|11
1644590430000|2022-02-11 14:40:30|3670.4|3664.4|3669.1|3663.1|3670.4|3664.4|3669.1|3663.1|6
1644590440000|2022-02-11 14:40:40|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|5
1644590460000|2022-02-11 14:41:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|7
1644590470000|2022-02-11 14:41:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1644590480000|2022-02-11 14:41:20|3667.9|3661.9|3667.1|3661.1|3667.9|3661.9|3666.9|3660.9|5
1644590490000|2022-02-11 14:41:30|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1644590500000|2022-02-11 14:41:40|3666.4|3660.4|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|7
1644590510000|2022-02-11 14:41:50|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1644590520000|2022-02-11 14:42:00|3666.1|3660.1|3669.1|3663.1|3669.1|3663.1|3665.9|3659.9|12
1644590530000|2022-02-11 14:42:10|3668.9|3662.9|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|4
1644590540000|2022-02-11 14:42:20|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|3
1644590550000|2022-02-11 14:42:30|3670.1|3664.1|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|4
1644590560000|2022-02-11 14:42:40|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|7
1644590570000|2022-02-11 14:42:50|3671.6|3665.6|3670.6|3664.6|3671.6|3665.6|3670.6|3664.6|5
1644590580000|2022-02-11 14:43:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|3
1644590590000|2022-02-11 14:43:10|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1644590600000|2022-02-11 14:43:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1644590610000|2022-02-11 14:43:30|3670.6|3664.6|3671.6|3665.6|3671.9|3665.9|3670.6|3664.6|7
1644590620000|2022-02-11 14:43:40|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.4|3664.4|12
1644590630000|2022-02-11 14:43:50|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|4
1644590640000|2022-02-11 14:44:00|3670.9|3664.9|3671.9|3665.9|3672.1|3666.1|3670.9|3664.9|6
1644590650000|2022-02-11 14:44:10|3671.6|3665.6|3673.1|3667.1|3673.4|3667.4|3671.4|3665.4|14
1644590660000|2022-02-11 14:44:20|3672.9|3666.9|3672.4|3666.4|3673.1|3667.1|3672.4|3666.4|4
1644590670000|2022-02-11 14:44:30|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.1|3666.1|4
1644590680000|2022-02-11 14:44:40|3672.6|3666.6|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|2
1644590690000|2022-02-11 14:44:50|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|2
1644590700000|2022-02-11 14:45:00|3672.6|3666.6|3674.4|3668.4|3675.1|3669.1|3672.6|3666.6|15
1644590710000|2022-02-11 14:45:10|3674.6|3668.6|3675.6|3669.6|3675.9|3669.9|3674.4|3668.4|15
1644590720000|2022-02-11 14:45:20|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|16
1644590730000|2022-02-11 14:45:30|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|4
1644590740000|2022-02-11 14:45:40|3675.4|3669.4|3676.4|3670.4|3676.4|3670.4|3675.4|3669.4|12
1644590750000|2022-02-11 14:45:50|3676.1|3670.1|3676.4|3670.4|3676.9|3670.9|3676.1|3670.1|5
1644590760000|2022-02-11 14:46:00|3676.1|3670.1|3676.6|3670.6|3676.9|3670.9|3675.9|3669.9|8
1644590770000|2022-02-11 14:46:10|3676.9|3670.9|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|5
1644590780000|2022-02-11 14:46:20|3676.4|3670.4|3676.1|3670.1|3676.6|3670.6|3675.9|3669.9|7
1644590790000|2022-02-11 14:46:30|3675.9|3669.9|3676.4|3670.4|3676.6|3670.6|3675.9|3669.9|10
1644590800000|2022-02-11 14:46:40|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1644590810000|2022-02-11 14:46:50|3676.1|3670.1|3676.6|3670.6|3676.9|3670.9|3676.1|3670.1|12
1644590820000|2022-02-11 14:47:00|3676.9|3670.9|3675.9|3669.9|3677.1|3671.1|3675.9|3669.9|7
1644590830000|2022-02-11 14:47:10|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.6|3669.6|2
1644590840000|2022-02-11 14:47:20|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.6|3669.6|4
1644590850000|2022-02-11 14:47:30|3676.1|3670.1|3675.4|3669.4|3676.1|3670.1|3675.4|3669.4|13
1644590860000|2022-02-11 14:47:40|3675.1|3669.1|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|6
1644590870000|2022-02-11 14:47:50|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1644590880000|2022-02-11 14:48:00|3676.4|3670.4|3676.4|3670.4|3676.9|3670.9|3676.1|3670.1|6
1644590890000|2022-02-11 14:48:10|3676.6|3670.6|3676.4|3670.4|3677.1|3671.1|3676.4|3670.4|5
1644590900000|2022-02-11 14:48:20|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|7
1644590910000|2022-02-11 14:48:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|7
1644590920000|2022-02-11 14:48:40|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|5
1644590930000|2022-02-11 14:48:50|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1644590940000|2022-02-11 14:49:00|3676.1|3670.1|3675.4|3669.4|3676.1|3670.1|3675.1|3669.1|8
1644590950000|2022-02-11 14:49:10|3675.1|3669.1|3675.1|3669.1|3675.4|3669.4|3674.9|3668.9|5
1644590960000|2022-02-11 14:49:20|3674.9|3668.9|3675.6|3669.6|3675.6|3669.6|3674.4|3668.4|9
1644590970000|2022-02-11 14:49:30|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|6
1644590980000|2022-02-11 14:49:40|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.9|3668.9|9
1644590990000|2022-02-11 14:49:50|3675.1|3669.1|3675.4|3669.4|3675.9|3669.9|3675.1|3669.1|9
1644591000000|2022-02-11 14:50:00|3675.6|3669.6|3675.1|3669.1|3676.6|3670.6|3674.9|3668.9|14
1644591010000|2022-02-11 14:50:10|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3674.9|3668.9|6
1644591020000|2022-02-11 14:50:20|3674.9|3668.9|3674.6|3668.6|3675.6|3669.6|3674.1|3668.1|11
1644591030000|2022-02-11 14:50:30|3674.4|3668.4|3674.4|3668.4|3674.6|3668.6|3673.9|3667.9|7
1644591040000|2022-02-11 14:50:40|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.4|3668.4|4
1644591050000|2022-02-11 14:50:50|3674.4|3668.4|3673.6|3667.6|3674.9|3668.9|3672.9|3666.9|9
1644591060000|2022-02-11 14:51:00|3673.9|3667.9|3672.4|3666.4|3673.9|3667.9|3672.4|3666.4|8
1644591070000|2022-02-11 14:51:10|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3671.4|3665.4|13
1644591080000|2022-02-11 14:51:20|3671.9|3665.9|3671.9|3665.9|3672.4|3666.4|3671.6|3665.6|5
1644591090000|2022-02-11 14:51:30|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.4|3665.4|6
1644591100000|2022-02-11 14:51:40|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.1|3665.1|7
1644591110000|2022-02-11 14:51:50|3671.1|3665.1|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|7
1644591120000|2022-02-11 14:52:00|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|3
1644591130000|2022-02-11 14:52:10|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3671.1|3665.1|2
1644591140000|2022-02-11 14:52:20|3671.1|3665.1|3670.9|3664.9|3671.4|3665.4|3670.6|3664.6|6
1644591150000|2022-02-11 14:52:30|3670.6|3664.6|3670.9|3664.9|3671.1|3665.1|3670.6|3664.6|7
1644591160000|2022-02-11 14:52:40|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|4
1644591170000|2022-02-11 14:52:50|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|8
1644591180000|2022-02-11 14:53:00|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|3
1644591190000|2022-02-11 14:53:10|3669.9|3663.9|3669.9|3663.9|3670.1|3664.1|3669.6|3663.6|5
1644591200000|2022-02-11 14:53:20|3669.6|3663.6|3669.6|3663.6|3670.1|3664.1|3669.6|3663.6|4
1644591210000|2022-02-11 14:53:30|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|3
1644591220000|2022-02-11 14:53:40|3669.6|3663.6|3669.1|3663.1|3669.9|3663.9|3669.1|3663.1|5
1644591230000|2022-02-11 14:53:50|3668.6|3662.6|3668.1|3662.1|3668.6|3662.6|3667.9|3661.9|9
1644591240000|2022-02-11 14:54:00|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3666.9|3660.9|9
1644591250000|2022-02-11 14:54:10|3668.1|3662.1|3669.4|3663.4|3669.6|3663.6|3668.1|3662.1|8
1644591260000|2022-02-11 14:54:20|3669.1|3663.1|3668.6|3662.6|3669.4|3663.4|3668.1|3662.1|9
1644591270000|2022-02-11 14:54:30|3669.1|3663.1|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|6
1644591280000|2022-02-11 14:54:40|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|3
1644591290000|2022-02-11 14:54:50|3668.1|3662.1|3667.1|3661.1|3668.4|3662.4|3667.1|3661.1|8
1644591300000|2022-02-11 14:55:00|3666.9|3660.9|3666.9|3660.9|3667.4|3661.4|3666.6|3660.6|7
1644591310000|2022-02-11 14:55:10|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3667.1|3661.1|2
1644591320000|2022-02-11 14:55:20|3667.9|3661.9|3667.6|3661.6|3668.4|3662.4|3667.4|3661.4|11
1644591330000|2022-02-11 14:55:30|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.6|3660.6|7
1644591340000|2022-02-11 14:55:40|3667.1|3661.1|3667.4|3661.4|3667.6|3661.6|3667.1|3661.1|7
1644591350000|2022-02-11 14:55:50|3667.1|3661.1|3667.4|3661.4|3667.6|3661.6|3666.9|3660.9|10
1644591360000|2022-02-11 14:56:00|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.6|3660.6|6
1644591370000|2022-02-11 14:56:10|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|5
1644591380000|2022-02-11 14:56:20|3666.1|3660.1|3664.4|3658.4|3666.1|3660.1|3664.4|3658.4|4
1644591390000|2022-02-11 14:56:30|3664.1|3658.1|3664.9|3658.9|3664.9|3658.9|3664.1|3658.1|2
1644591400000|2022-02-11 14:56:40|3664.4|3658.4|3664.4|3658.4|3664.9|3658.9|3664.1|3658.1|9
1644591410000|2022-02-11 14:56:50|3664.1|3658.1|3664.4|3658.4|3664.9|3658.9|3664.1|3658.1|7
1644591420000|2022-02-11 14:57:00|3664.6|3658.6|3665.6|3659.6|3665.6|3659.6|3664.6|3658.6|8
1644591430000|2022-02-11 14:57:10|3665.9|3659.9|3666.1|3660.1|3666.4|3660.4|3665.9|3659.9|6
1644591440000|2022-02-11 14:57:20|3665.9|3659.9|3667.4|3661.4|3667.4|3661.4|3665.9|3659.9|7
1644591450000|2022-02-11 14:57:30|3667.6|3661.6|3667.6|3661.6|3668.1|3662.1|3667.4|3661.4|5
1644591460000|2022-02-11 14:57:40|3668.1|3662.1|3665.9|3659.9|3668.1|3662.1|3665.6|3659.6|9
1644591470000|2022-02-11 14:57:50|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3665.1|3659.1|7
1644591480000|2022-02-11 14:58:00|3665.4|3659.4|3665.4|3659.4|3665.6|3659.6|3664.6|3658.6|11
1644591490000|2022-02-11 14:58:10|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1644591500000|2022-02-11 14:58:20|3665.6|3659.6|3665.6|3659.6|3666.1|3660.1|3665.1|3659.1|12
1644591510000|2022-02-11 14:58:30|3665.4|3659.4|3664.6|3658.6|3665.6|3659.6|3664.6|3658.6|10
1644591520000|2022-02-11 14:58:40|3664.1|3658.1|3664.4|3658.4|3664.6|3658.6|3664.1|3658.1|9
1644591530000|2022-02-11 14:58:50|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|4
1644591540000|2022-02-11 14:59:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|3
1644591550000|2022-02-11 14:59:10|3664.4|3658.4|3665.1|3659.1|3665.6|3659.6|3664.4|3658.4|6
1644591560000|2022-02-11 14:59:20|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|8
1644591570000|2022-02-11 14:59:30|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1644591580000|2022-02-11 14:59:40|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|5
1644591590000|2022-02-11 14:59:50|3664.9|3658.9|3666.1|3660.1|3666.1|3660.1|3664.9|3658.9|6
1644591600000|2022-02-11 15:00:00|3665.9|3659.9|3665.9|3659.9|3666.1|3660.1|3665.4|3659.4|10
1644591610000|2022-02-11 15:00:10|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1644591620000|2022-02-11 15:00:20|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3664.9|3658.9|11
1644591630000|2022-02-11 15:00:30|3664.9|3658.9|3664.1|3658.1|3664.9|3658.9|3664.1|3658.1|4
1644591640000|2022-02-11 15:00:40|3663.9|3657.9|3665.1|3659.1|3665.4|3659.4|3663.6|3657.6|8
1644591650000|2022-02-11 15:00:50|3664.9|3658.9|3664.1|3658.1|3665.1|3659.1|3664.1|3658.1|11
1644591660000|2022-02-11 15:01:00|3664.6|3658.6|3664.1|3658.1|3664.9|3658.9|3664.1|3658.1|5
1644591670000|2022-02-11 15:01:10|3664.4|3658.4|3664.6|3658.6|3665.6|3659.6|3664.4|3658.4|7
1644591680000|2022-02-11 15:01:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3663.6|3657.6|11
1644591690000|2022-02-11 15:01:30|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1644591700000|2022-02-11 15:01:40|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3662.9|3656.9|6
1644591710000|2022-02-11 15:01:50|3663.6|3657.6|3662.6|3656.6|3663.6|3657.6|3662.6|3656.6|5
1644591720000|2022-02-11 15:02:00|3662.9|3656.9|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|10
1644591730000|2022-02-11 15:02:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|7
1644591740000|2022-02-11 15:02:20|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|2
1644591760000|2022-02-11 15:02:40|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|5
1644591770000|2022-02-11 15:02:50|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1644591780000|2022-02-11 15:03:00|3664.4|3658.4|3664.6|3658.6|3664.9|3658.9|3664.1|3658.1|7
1644591790000|2022-02-11 15:03:10|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|2
1644591800000|2022-02-11 15:03:20|3663.6|3657.6|3664.4|3658.4|3664.6|3658.6|3663.6|3657.6|11
1644591810000|2022-02-11 15:03:30|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|7
1644591820000|2022-02-11 15:03:40|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1644591830000|2022-02-11 15:03:50|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1644591840000|2022-02-11 15:04:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|7
1644591850000|2022-02-11 15:04:10|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1644591860000|2022-02-11 15:04:20|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|6
1644591870000|2022-02-11 15:04:30|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|8
1644591880000|2022-02-11 15:04:40|3663.4|3657.4|3663.9|3657.9|3664.1|3658.1|3663.4|3657.4|12
1644591890000|2022-02-11 15:04:50|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.1|3657.1|9
1644591900000|2022-02-11 15:05:00|3663.9|3657.9|3663.1|3657.1|3664.4|3658.4|3663.1|3657.1|12
1644591910000|2022-02-11 15:05:10|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|4
1644591920000|2022-02-11 15:05:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|9
1644591930000|2022-02-11 15:05:30|3662.6|3656.6|3663.9|3657.9|3663.9|3657.9|3662.6|3656.6|5
1644591940000|2022-02-11 15:05:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|7
1644591950000|2022-02-11 15:05:50|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|7
1644591960000|2022-02-11 15:06:00|3664.4|3658.4|3665.9|3659.9|3666.1|3660.1|3664.4|3658.4|11
1644591970000|2022-02-11 15:06:10|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|10
1644591980000|2022-02-11 15:06:20|3666.1|3660.1|3664.4|3658.4|3666.1|3660.1|3664.4|3658.4|17
1644591990000|2022-02-11 15:06:30|3664.6|3658.6|3665.9|3659.9|3665.9|3659.9|3664.4|3658.4|13
1644592000000|2022-02-11 15:06:40|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.6|3659.6|10
1644592010000|2022-02-11 15:06:50|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3665.1|3659.1|5
1644592020000|2022-02-11 15:07:00|3665.4|3659.4|3664.6|3658.6|3665.6|3659.6|3664.6|3658.6|5
1644592030000|2022-02-11 15:07:10|3665.4|3659.4|3665.1|3659.1|3665.6|3659.6|3664.9|3658.9|14
1644592040000|2022-02-11 15:07:20|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|4
1644592050000|2022-02-11 15:07:30|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1644592060000|2022-02-11 15:07:40|3664.9|3658.9|3665.9|3659.9|3666.1|3660.1|3664.9|3658.9|10
1644592070000|2022-02-11 15:07:50|3666.1|3660.1|3665.4|3659.4|3666.9|3660.9|3665.4|3659.4|8
1644592080000|2022-02-11 15:08:00|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|5
1644592090000|2022-02-11 15:08:10|3665.1|3659.1|3665.9|3659.9|3666.4|3660.4|3665.1|3659.1|6
1644592100000|2022-02-11 15:08:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1644592110000|2022-02-11 15:08:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1644592120000|2022-02-11 15:08:40|3665.6|3659.6|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|14
1644592140000|2022-02-11 15:09:00|3665.9|3659.9|3666.9|3660.9|3667.1|3661.1|3665.9|3659.9|9
1644592150000|2022-02-11 15:09:10|3667.1|3661.1|3665.6|3659.6|3667.1|3661.1|3665.6|3659.6|7
1644592160000|2022-02-11 15:09:20|3665.9|3659.9|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|3
1644592170000|2022-02-11 15:09:30|3666.1|3660.1|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|5
1644592180000|2022-02-11 15:09:40|3665.9|3659.9|3666.6|3660.6|3666.9|3660.9|3665.9|3659.9|3
1644592190000|2022-02-11 15:09:50|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1644592200000|2022-02-11 15:10:00|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|2
1644592230000|2022-02-11 15:10:30|3665.9|3659.9|3666.4|3660.4|3666.4|3660.4|3665.9|3659.9|3
1644592240000|2022-02-11 15:10:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1644592250000|2022-02-11 15:10:50|3666.9|3660.9|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|8
1644592260000|2022-02-11 15:11:00|3667.1|3661.1|3668.1|3662.1|3668.1|3662.1|3667.1|3661.1|5
1644592270000|2022-02-11 15:11:10|3667.9|3661.9|3667.4|3661.4|3668.1|3662.1|3667.4|3661.4|4
1644592280000|2022-02-11 15:11:20|3667.1|3661.1|3666.6|3660.6|3667.4|3661.4|3666.6|3660.6|8
1644592290000|2022-02-11 15:11:30|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|2
1644592310000|2022-02-11 15:11:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.1|3660.1|6
1644592340000|2022-02-11 15:12:20|3666.4|3660.4|3665.9|3659.9|3666.6|3660.6|3665.9|3659.9|5
1644592350000|2022-02-11 15:12:30|3665.6|3659.6|3664.4|3658.4|3665.9|3659.9|3664.4|3658.4|4
1644592360000|2022-02-11 15:12:40|3664.1|3658.1|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|4
1644592370000|2022-02-11 15:12:50|3664.4|3658.4|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|4
1644592380000|2022-02-11 15:13:00|3663.6|3657.6|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|5
1644592390000|2022-02-11 15:13:10|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1644592400000|2022-02-11 15:13:20|3663.6|3657.6|3662.6|3656.6|3663.6|3657.6|3662.6|3656.6|4
1644592410000|2022-02-11 15:13:30|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|7
1644592420000|2022-02-11 15:13:40|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|8
1644592430000|2022-02-11 15:13:50|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|3
1644592440000|2022-02-11 15:14:00|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|3
1644592450000|2022-02-11 15:14:10|3660.6|3654.6|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|3
1644592460000|2022-02-11 15:14:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1644592470000|2022-02-11 15:14:30|3660.4|3654.4|3662.1|3656.1|3662.6|3656.6|3660.4|3654.4|8
1644592480000|2022-02-11 15:14:40|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|4
1644592490000|2022-02-11 15:14:50|3662.4|3656.4|3661.1|3655.1|3662.6|3656.6|3661.1|3655.1|4
1644592500000|2022-02-11 15:15:00|3661.4|3655.4|3662.6|3656.6|3662.6|3656.6|3661.4|3655.4|10
1644592510000|2022-02-11 15:15:10|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1644592520000|2022-02-11 15:15:20|3663.1|3657.1|3662.1|3656.1|3663.1|3657.1|3661.9|3655.9|14
1644592530000|2022-02-11 15:15:30|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|11
1644592540000|2022-02-11 15:15:40|3661.9|3655.9|3661.6|3655.6|3662.4|3656.4|3661.4|3655.4|10
1644592550000|2022-02-11 15:15:50|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|5
1644592560000|2022-02-11 15:16:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|7
1644592570000|2022-02-11 15:16:10|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1644592600000|2022-02-11 15:16:40|3661.6|3655.6|3661.9|3655.9|3662.1|3656.1|3661.1|3655.1|10
1644592610000|2022-02-11 15:16:50|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1644592620000|2022-02-11 15:17:00|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1644592630000|2022-02-11 15:17:10|3660.9|3654.9|3661.4|3655.4|3661.9|3655.9|3660.9|3654.9|3
1644592640000|2022-02-11 15:17:20|3661.6|3655.6|3661.6|3655.6|3662.4|3656.4|3661.4|3655.4|8
1644592660000|2022-02-11 15:17:40|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|6
1644592670000|2022-02-11 15:17:50|3660.9|3654.9|3659.9|3653.9|3661.1|3655.1|3659.9|3653.9|8
1644592680000|2022-02-11 15:18:00|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3659.6|3653.6|5
1644592690000|2022-02-11 15:18:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1644592700000|2022-02-11 15:18:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|3
1644592710000|2022-02-11 15:18:30|3659.4|3653.4|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|8
1644592720000|2022-02-11 15:18:40|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|6
1644592730000|2022-02-11 15:18:50|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|4
1644592750000|2022-02-11 15:19:10|3658.6|3652.6|3659.9|3653.9|3659.9|3653.9|3658.4|3652.4|8
1644592760000|2022-02-11 15:19:20|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|5
1644592770000|2022-02-11 15:19:30|3661.1|3655.1|3662.9|3656.9|3662.9|3656.9|3661.1|3655.1|7
1644592780000|2022-02-11 15:19:40|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.4|3656.4|7
1644592790000|2022-02-11 15:19:50|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1644592800000|2022-02-11 15:20:00|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|7
1644592810000|2022-02-11 15:20:10|3662.9|3656.9|3661.9|3655.9|3662.9|3656.9|3661.6|3655.6|3
1644592820000|2022-02-11 15:20:20|3662.1|3656.1|3660.1|3654.1|3662.1|3656.1|3660.1|3654.1|16
1644592830000|2022-02-11 15:20:30|3660.4|3654.4|3658.9|3652.9|3660.4|3654.4|3658.9|3652.9|7
1644592840000|2022-02-11 15:20:40|3658.6|3652.6|3659.4|3653.4|3659.6|3653.6|3658.4|3652.4|14
1644592850000|2022-02-11 15:20:50|3659.1|3653.1|3659.9|3653.9|3660.1|3654.1|3659.1|3653.1|11
1644592860000|2022-02-11 15:21:00|3660.1|3654.1|3660.6|3654.6|3661.1|3655.1|3660.1|3654.1|9
1644592870000|2022-02-11 15:21:10|3660.4|3654.4|3660.9|3654.9|3661.1|3655.1|3660.4|3654.4|11
1644592880000|2022-02-11 15:21:20|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1644592890000|2022-02-11 15:21:30|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|3
1644592900000|2022-02-11 15:21:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1644592910000|2022-02-11 15:21:50|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1644592920000|2022-02-11 15:22:00|3659.9|3653.9|3659.4|3653.4|3660.1|3654.1|3659.1|3653.1|11
1644592930000|2022-02-11 15:22:10|3658.9|3652.9|3659.9|3653.9|3659.9|3653.9|3658.9|3652.9|4
1644592940000|2022-02-11 15:22:20|3659.6|3653.6|3659.1|3653.1|3659.9|3653.9|3658.9|3652.9|9
1644592950000|2022-02-11 15:22:30|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1644592960000|2022-02-11 15:22:40|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|5
1644592970000|2022-02-11 15:22:50|3660.1|3654.1|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|4
1644592980000|2022-02-11 15:23:00|3660.9|3654.9|3659.6|3653.6|3660.9|3654.9|3659.6|3653.6|9
1644592990000|2022-02-11 15:23:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1644593000000|2022-02-11 15:23:20|3659.6|3653.6|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|10
1644593010000|2022-02-11 15:23:30|3657.9|3651.9|3658.4|3652.4|3658.6|3652.6|3657.9|3651.9|7
1644593020000|2022-02-11 15:23:40|3658.6|3652.6|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|4
1644593030000|2022-02-11 15:23:50|3658.4|3652.4|3658.1|3652.1|3658.6|3652.6|3657.9|3651.9|7
1644593050000|2022-02-11 15:24:10|3658.6|3652.6|3660.1|3654.1|3660.1|3654.1|3658.6|3652.6|7
1644593060000|2022-02-11 15:24:20|3659.9|3653.9|3659.9|3653.9|3660.6|3654.6|3659.1|3653.1|9
1644593070000|2022-02-11 15:24:30|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|5
1644593080000|2022-02-11 15:24:40|3659.9|3653.9|3659.9|3653.9|3660.4|3654.4|3659.6|3653.6|6
1644593090000|2022-02-11 15:24:50|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1644593100000|2022-02-11 15:25:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|3
1644593110000|2022-02-11 15:25:10|3660.6|3654.6|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|6
1644593120000|2022-02-11 15:25:20|3660.4|3654.4|3661.6|3655.6|3661.6|3655.6|3660.4|3654.4|4
1644593130000|2022-02-11 15:25:30|3661.9|3655.9|3663.4|3657.4|3663.4|3657.4|3661.6|3655.6|11
1644593140000|2022-02-11 15:25:40|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3662.6|3656.6|8
1644593150000|2022-02-11 15:25:50|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.6|3656.6|4
1644593160000|2022-02-11 15:26:00|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|4
1644593170000|2022-02-11 15:26:10|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1644593180000|2022-02-11 15:26:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|3
1644593190000|2022-02-11 15:26:30|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1644593200000|2022-02-11 15:26:40|3662.1|3656.1|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|5
1644593210000|2022-02-11 15:26:50|3662.4|3656.4|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|5
1644593220000|2022-02-11 15:27:00|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1644593230000|2022-02-11 15:27:10|3661.9|3655.9|3662.9|3656.9|3662.9|3656.9|3661.9|3655.9|6
1644593240000|2022-02-11 15:27:20|3662.6|3656.6|3662.9|3656.9|3663.4|3657.4|3662.6|3656.6|7
1644593250000|2022-02-11 15:27:30|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1644593260000|2022-02-11 15:27:40|3662.1|3656.1|3662.6|3656.6|3662.9|3656.9|3662.1|3656.1|7
1644593270000|2022-02-11 15:27:50|3662.9|3656.9|3661.6|3655.6|3662.9|3656.9|3661.6|3655.6|6
1644593280000|2022-02-11 15:28:00|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1644593300000|2022-02-11 15:28:20|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|3
1644593310000|2022-02-11 15:28:30|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1644593320000|2022-02-11 15:28:40|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1644593330000|2022-02-11 15:28:50|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|2
1644593340000|2022-02-11 15:29:00|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1644593350000|2022-02-11 15:29:10|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1644593360000|2022-02-11 15:29:20|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|4
1644593370000|2022-02-11 15:29:30|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|8
1644593380000|2022-02-11 15:29:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1644593400000|2022-02-11 15:30:00|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1644593410000|2022-02-11 15:30:10|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|4
1644593420000|2022-02-11 15:30:20|3661.4|3655.4|3661.1|3655.1|3661.6|3655.6|3660.6|3654.6|15
1644593430000|2022-02-11 15:30:30|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|4
1644593440000|2022-02-11 15:30:40|3660.9|3654.9|3659.9|3653.9|3660.9|3654.9|3659.9|3653.9|4
1644593450000|2022-02-11 15:30:50|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1644593460000|2022-02-11 15:31:00|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|5
1644593480000|2022-02-11 15:31:20|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1644593490000|2022-02-11 15:31:30|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|5
1644593500000|2022-02-11 15:31:40|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|4
1644593510000|2022-02-11 15:31:50|3659.6|3653.6|3658.1|3652.1|3659.6|3653.6|3657.9|3651.9|7
1644593520000|2022-02-11 15:32:00|3657.9|3651.9|3659.6|3653.6|3660.1|3654.1|3657.6|3651.6|9
1644593530000|2022-02-11 15:32:10|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|4
1644593540000|2022-02-11 15:32:20|3660.1|3654.1|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|3
1644593550000|2022-02-11 15:32:30|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.6|3653.6|5
1644593560000|2022-02-11 15:32:40|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1644593570000|2022-02-11 15:32:50|3659.1|3653.1|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|4
1644593580000|2022-02-11 15:33:00|3659.1|3653.1|3659.9|3653.9|3659.9|3653.9|3659.1|3653.1|3
1644593590000|2022-02-11 15:33:10|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|4
1644593600000|2022-02-11 15:33:20|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|5
1644593620000|2022-02-11 15:33:40|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|3
1644593630000|2022-02-11 15:33:50|3659.1|3653.1|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|6
1644593640000|2022-02-11 15:34:00|3658.6|3652.6|3657.9|3651.9|3659.4|3653.4|3657.9|3651.9|4
1644593650000|2022-02-11 15:34:10|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1644593660000|2022-02-11 15:34:20|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1644593670000|2022-02-11 15:34:30|3657.9|3651.9|3658.9|3652.9|3659.1|3653.1|3657.9|3651.9|9
1644593680000|2022-02-11 15:34:40|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.4|3652.4|5
1644593690000|2022-02-11 15:34:50|3658.9|3652.9|3659.1|3653.1|3659.4|3653.4|3658.9|3652.9|3
1644593700000|2022-02-11 15:35:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|3
1644593720000|2022-02-11 15:35:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|5
1644593730000|2022-02-11 15:35:30|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|5
1644593740000|2022-02-11 15:35:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|3
1644593750000|2022-02-11 15:35:50|3659.9|3653.9|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|6
1644593760000|2022-02-11 15:36:00|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|10
1644593770000|2022-02-11 15:36:10|3659.4|3653.4|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|7
1644593780000|2022-02-11 15:36:20|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1644593790000|2022-02-11 15:36:30|3659.1|3653.1|3658.9|3652.9|3659.4|3653.4|3658.6|3652.6|6
1644593800000|2022-02-11 15:36:40|3659.1|3653.1|3659.6|3653.6|3659.9|3653.9|3659.1|3653.1|7
1644593810000|2022-02-11 15:36:50|3659.9|3653.9|3659.4|3653.4|3660.1|3654.1|3659.4|3653.4|4
1644593820000|2022-02-11 15:37:00|3659.1|3653.1|3659.1|3653.1|3659.4|3653.4|3658.6|3652.6|9
1644593830000|2022-02-11 15:37:10|3658.9|3652.9|3659.1|3653.1|3659.4|3653.4|3658.6|3652.6|8
1644593840000|2022-02-11 15:37:20|3659.4|3653.4|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|8
1644593850000|2022-02-11 15:37:30|3658.9|3652.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|6
1644593860000|2022-02-11 15:37:40|3658.6|3652.6|3658.6|3652.6|3659.4|3653.4|3658.4|3652.4|8
1644593870000|2022-02-11 15:37:50|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|3
1644593880000|2022-02-11 15:38:00|3657.6|3651.6|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|11
1644593890000|2022-02-11 15:38:10|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|6
1644593900000|2022-02-11 15:38:20|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|11
1644593920000|2022-02-11 15:38:40|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|3
1644593930000|2022-02-11 15:38:50|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3656.6|3650.6|7
1644593940000|2022-02-11 15:39:00|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1644593950000|2022-02-11 15:39:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644593960000|2022-02-11 15:39:20|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|7
1644593970000|2022-02-11 15:39:30|3657.9|3651.9|3657.1|3651.1|3657.9|3651.9|3657.1|3651.1|4
1644593980000|2022-02-11 15:39:40|3656.6|3650.6|3657.1|3651.1|3657.4|3651.4|3656.6|3650.6|5
1644593990000|2022-02-11 15:39:50|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|10
1644594000000|2022-02-11 15:40:00|3657.4|3651.4|3656.6|3650.6|3657.4|3651.4|3656.6|3650.6|7
1644594010000|2022-02-11 15:40:10|3656.4|3650.4|3656.6|3650.6|3657.1|3651.1|3656.4|3650.4|8
1644594020000|2022-02-11 15:40:20|3656.4|3650.4|3656.1|3650.1|3656.6|3650.6|3655.9|3649.9|6
1644594030000|2022-02-11 15:40:30|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3655.9|3649.9|4
1644594040000|2022-02-11 15:40:40|3655.6|3649.6|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|5
1644594050000|2022-02-11 15:40:50|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1644594060000|2022-02-11 15:41:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1644594070000|2022-02-11 15:41:10|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3654.9|3648.9|3
1644594080000|2022-02-11 15:41:20|3654.6|3648.6|3654.9|3648.9|3655.1|3649.1|3654.6|3648.6|5
1644594090000|2022-02-11 15:41:30|3655.1|3649.1|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|4
1644594100000|2022-02-11 15:41:40|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1644594110000|2022-02-11 15:41:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644594120000|2022-02-11 15:42:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|4
1644594130000|2022-02-11 15:42:10|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1644594140000|2022-02-11 15:42:20|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1644594150000|2022-02-11 15:42:30|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1644594160000|2022-02-11 15:42:40|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|4
1644594190000|2022-02-11 15:43:10|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|3
1644594200000|2022-02-11 15:43:20|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.1|3649.1|9
1644594210000|2022-02-11 15:43:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1644594220000|2022-02-11 15:43:40|3655.4|3649.4|3655.1|3649.1|3655.6|3649.6|3654.9|3648.9|6
1644594230000|2022-02-11 15:43:50|3655.4|3649.4|3655.1|3649.1|3655.9|3649.9|3655.1|3649.1|5
1644594240000|2022-02-11 15:44:00|3655.4|3649.4|3656.9|3650.9|3656.9|3650.9|3655.4|3649.4|4
1644594250000|2022-02-11 15:44:10|3656.6|3650.6|3656.4|3650.4|3656.9|3650.9|3655.9|3649.9|4
1644594260000|2022-02-11 15:44:20|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|6
1644594270000|2022-02-11 15:44:30|3655.9|3649.9|3656.4|3650.4|3656.6|3650.6|3655.9|3649.9|6
1644594280000|2022-02-11 15:44:40|3656.1|3650.1|3655.9|3649.9|3656.6|3650.6|3655.4|3649.4|9
1644594290000|2022-02-11 15:44:50|3656.4|3650.4|3655.9|3649.9|3656.4|3650.4|3655.6|3649.6|8
1644594300000|2022-02-11 15:45:00|3655.6|3649.6|3656.6|3650.6|3656.9|3650.9|3655.6|3649.6|8
1644594310000|2022-02-11 15:45:10|3656.4|3650.4|3655.4|3649.4|3656.4|3650.4|3655.1|3649.1|5
1644594320000|2022-02-11 15:45:20|3655.1|3649.1|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|10
1644594330000|2022-02-11 15:45:30|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3655.9|3649.9|7
1644594340000|2022-02-11 15:45:40|3656.6|3650.6|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|5
1644594350000|2022-02-11 15:45:50|3656.4|3650.4|3655.4|3649.4|3656.4|3650.4|3654.9|3648.9|9
1644594360000|2022-02-11 15:46:00|3655.6|3649.6|3656.1|3650.1|3656.4|3650.4|3655.6|3649.6|8
1644594370000|2022-02-11 15:46:10|3656.4|3650.4|3657.1|3651.1|3657.1|3651.1|3656.4|3650.4|4
1644594380000|2022-02-11 15:46:20|3656.9|3650.9|3657.1|3651.1|3657.4|3651.4|3656.9|3650.9|8
1644594390000|2022-02-11 15:46:30|3656.9|3650.9|3656.9|3650.9|3657.4|3651.4|3656.9|3650.9|4
1644594400000|2022-02-11 15:46:40|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.6|3650.6|6
1644594410000|2022-02-11 15:46:50|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1644594420000|2022-02-11 15:47:00|3656.6|3650.6|3655.9|3649.9|3656.6|3650.6|3655.9|3649.9|2
1644594440000|2022-02-11 15:47:20|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|3
1644594450000|2022-02-11 15:47:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|5
1644594460000|2022-02-11 15:47:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|6
1644594470000|2022-02-11 15:47:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|3
1644594480000|2022-02-11 15:48:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1644594490000|2022-02-11 15:48:10|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1644594520000|2022-02-11 15:48:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|5
1644594530000|2022-02-11 15:48:50|3657.1|3651.1|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|3
1644594540000|2022-02-11 15:49:00|3656.6|3650.6|3656.9|3650.9|3657.1|3651.1|3656.1|3650.1|18
1644594560000|2022-02-11 15:49:20|3656.6|3650.6|3656.6|3650.6|3656.9|3650.9|3656.4|3650.4|6
1644594570000|2022-02-11 15:49:30|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1644594580000|2022-02-11 15:49:40|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1644594590000|2022-02-11 15:49:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|5
1644594610000|2022-02-11 15:50:10|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.1|3651.1|6
1644594620000|2022-02-11 15:50:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1644594630000|2022-02-11 15:50:30|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|5
1644594640000|2022-02-11 15:50:40|3656.1|3650.1|3655.1|3649.1|3656.4|3650.4|3654.4|3648.4|9
1644594650000|2022-02-11 15:50:50|3654.4|3648.4|3652.1|3646.1|3654.4|3648.4|3652.1|3646.1|7
1644594660000|2022-02-11 15:51:00|3651.9|3645.9|3649.1|3643.1|3652.1|3646.1|3649.1|3643.1|17
1644594670000|2022-02-11 15:51:10|3649.4|3643.4|3647.4|3641.4|3649.4|3643.4|3647.4|3641.4|8
1644594680000|2022-02-11 15:51:20|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3645.1|3639.1|10
1644594690000|2022-02-11 15:51:30|3646.1|3640.1|3644.1|3638.1|3646.6|3640.6|3644.1|3638.1|11
1644594700000|2022-02-11 15:51:40|3643.9|3637.9|3645.1|3639.1|3645.6|3639.6|3643.4|3637.4|12
1644594710000|2022-02-11 15:51:50|3644.9|3638.9|3643.6|3637.6|3645.4|3639.4|3643.4|3637.4|11
1644594720000|2022-02-11 15:52:00|3643.9|3637.9|3643.9|3637.9|3644.6|3638.6|3643.4|3637.4|14
1644594730000|2022-02-11 15:52:10|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3643.6|3637.6|14
1644594740000|2022-02-11 15:52:20|3644.4|3638.4|3642.9|3636.9|3645.1|3639.1|3642.9|3636.9|15
1644594750000|2022-02-11 15:52:30|3643.1|3637.1|3642.6|3636.6|3643.6|3637.6|3641.9|3635.9|8
1644594760000|2022-02-11 15:52:40|3642.4|3636.4|3641.9|3635.9|3642.6|3636.6|3641.6|3635.6|8
1644594770000|2022-02-11 15:52:50|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3640.6|3634.6|11
1644594780000|2022-02-11 15:53:00|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|4
1644594800000|2022-02-11 15:53:20|3642.1|3636.1|3641.6|3635.6|3642.1|3636.1|3641.6|3635.6|5
1644594810000|2022-02-11 15:53:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.6|3635.6|4
1644594820000|2022-02-11 15:53:40|3641.6|3635.6|3641.1|3635.1|3641.9|3635.9|3641.1|3635.1|7
1644594830000|2022-02-11 15:53:50|3640.9|3634.9|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|8
1644594840000|2022-02-11 15:54:00|3641.1|3635.1|3639.6|3633.6|3641.1|3635.1|3637.9|3631.9|21
1644594850000|2022-02-11 15:54:10|3639.4|3633.4|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|10
1644594860000|2022-02-11 15:54:20|3638.6|3632.6|3636.3|3630.3|3638.6|3632.6|3635.3|3629.3|17
1644594870000|2022-02-11 15:54:30|3636.8|3630.8|3635.5|3629.5|3637.3|3631.3|3635.5|3629.5|10
1644594880000|2022-02-11 15:54:40|3635.3|3629.3|3635.6|3629.6|3635.9|3629.9|3635.3|3629.3|4
1644594890000|2022-02-11 15:54:50|3635.4|3629.4|3635.6|3629.6|3635.9|3629.9|3635.1|3629.1|8
1644594900000|2022-02-11 15:55:00|3634.9|3628.9|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|14
1644594910000|2022-02-11 15:55:10|3634.1|3628.1|3631|3625|3634.1|3628.1|3631|3625|18
1644594920000|2022-02-11 15:55:20|3630.8|3624.8|3631.5|3625.5|3633.3|3627.3|3630.8|3624.8|14
1644594930000|2022-02-11 15:55:30|3631.8|3625.8|3629.5|3623.5|3631.8|3625.8|3629.5|3623.5|25
1644594940000|2022-02-11 15:55:40|3629|3623|3628.3|3622.3|3629.5|3623.5|3628.3|3622.3|17
1644594950000|2022-02-11 15:55:50|3628.5|3622.5|3628|3622|3631|3625|3627.8|3621.8|19
1644594960000|2022-02-11 15:56:00|3627.3|3621.3|3629.3|3623.3|3629.5|3623.5|3626.5|3620.5|16
1644594970000|2022-02-11 15:56:10|3627.5|3621.5|3630|3624|3630|3624|3627.5|3621.5|9
1644594980000|2022-02-11 15:56:20|3629.8|3623.8|3629|3623|3630.8|3624.8|3629|3623|13
1644594990000|2022-02-11 15:56:30|3629.3|3623.3|3633.5|3627.5|3633.5|3627.5|3629|3623|12
1644595000000|2022-02-11 15:56:40|3633|3627|3630|3624|3633.3|3627.3|3627.8|3621.8|17
1644595010000|2022-02-11 15:56:50|3630.3|3624.3|3631.8|3625.8|3632.5|3626.5|3629.8|3623.8|11
1644595020000|2022-02-11 15:57:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|10
1644595030000|2022-02-11 15:57:10|3631.3|3625.3|3630.1|3624.1|3631.6|3625.6|3630.1|3624.1|13
1644595040000|2022-02-11 15:57:20|3630|3624|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|6
1644595050000|2022-02-11 15:57:30|3630.6|3624.6|3629.8|3623.8|3630.6|3624.6|3629.8|3623.8|8
1644595060000|2022-02-11 15:57:40|3630|3624|3629.3|3623.3|3630|3624|3629.3|3623.3|6
1644595070000|2022-02-11 15:57:50|3629|3623|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|8
1644595080000|2022-02-11 15:58:00|3628.5|3622.5|3627.5|3621.5|3628.8|3622.8|3627.5|3621.5|15
1644595090000|2022-02-11 15:58:10|3628.8|3622.8|3627.8|3621.8|3628.8|3622.8|3627.8|3621.8|20
1644595100000|2022-02-11 15:58:20|3627.5|3621.5|3629|3623|3629.5|3623.5|3627.5|3621.5|13
1644595110000|2022-02-11 15:58:30|3628.8|3622.8|3629.3|3623.3|3630|3624|3628.8|3622.8|11
1644595120000|2022-02-11 15:58:40|3629|3623|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|9
1644595130000|2022-02-11 15:58:50|3628.3|3622.3|3629|3623|3629|3623|3628.3|3622.3|9
1644595140000|2022-02-11 15:59:00|3629.3|3623.3|3630.3|3624.3|3630.5|3624.5|3629|3623|8
1644595150000|2022-02-11 15:59:10|3630.5|3624.5|3630|3624|3630.5|3624.5|3630|3624|10
1644595170000|2022-02-11 15:59:30|3630.5|3624.5|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|3
1644595180000|2022-02-11 15:59:40|3629|3623|3629.3|3623.3|3629.3|3623.3|3628.5|3622.5|5
1644595190000|2022-02-11 15:59:50|3629.5|3623.5|3631.4|3625.4|3632.5|3626.5|3629.3|3623.3|8
1644595200000|2022-02-11 16:00:00|3631.3|3625.3|3630|3624|3631.3|3625.3|3630|3624|9
1644595210000|2022-02-11 16:00:10|3629.6|3623.6|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|9
1644595220000|2022-02-11 16:00:20|3629.3|3623.3|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|6
1644595230000|2022-02-11 16:00:30|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|3
1644595240000|2022-02-11 16:00:40|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1644595270000|2022-02-11 16:01:10|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|4
1644595280000|2022-02-11 16:01:20|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1644595290000|2022-02-11 16:01:30|3630.3|3624.3|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|6
1644595300000|2022-02-11 16:01:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629|3623|13
1644595310000|2022-02-11 16:01:50|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|5
1644595330000|2022-02-11 16:02:10|3630|3624|3630|3624|3630|3624|3630|3624|1
1644595340000|2022-02-11 16:02:20|3629.8|3623.8|3627.8|3621.8|3629.8|3623.8|3626.8|3620.8|17
1644595350000|2022-02-11 16:02:30|3627.5|3621.5|3627.3|3621.3|3628.3|3622.3|3626.5|3620.5|11
1644595360000|2022-02-11 16:02:40|3627.8|3621.8|3627.8|3621.8|3628.8|3622.8|3627.8|3621.8|7
1644595370000|2022-02-11 16:02:50|3628|3622|3629|3623|3629|3623|3628|3622|7
1644595380000|2022-02-11 16:03:00|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1644595390000|2022-02-11 16:03:10|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1644595400000|2022-02-11 16:03:20|3629.8|3623.8|3628.8|3622.8|3629.8|3623.8|3628.8|3622.8|7
1644595410000|2022-02-11 16:03:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1644595420000|2022-02-11 16:03:40|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|4
1644595440000|2022-02-11 16:04:00|3628|3622|3628|3622|3628|3622|3628|3622|1
1644595450000|2022-02-11 16:04:10|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1644595460000|2022-02-11 16:04:20|3628.3|3622.3|3629|3623|3629|3623|3628.3|3622.3|2
1644595470000|2022-02-11 16:04:30|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1644595480000|2022-02-11 16:04:40|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1644595490000|2022-02-11 16:04:50|3629.3|3623.3|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|4
1644595500000|2022-02-11 16:05:00|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3627.5|3621.5|6
1644595530000|2022-02-11 16:05:30|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1644595540000|2022-02-11 16:05:40|3629|3623|3629|3623|3629.3|3623.3|3628.8|3622.8|6
1644595550000|2022-02-11 16:05:50|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|5
1644595560000|2022-02-11 16:06:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|6
1644595570000|2022-02-11 16:06:10|3627.8|3621.8|3628.5|3622.5|3629.3|3623.3|3627.8|3621.8|8
1644595590000|2022-02-11 16:06:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1644595600000|2022-02-11 16:06:40|3628.8|3622.8|3628.8|3622.8|3629.5|3623.5|3628.5|3622.5|10
1644595610000|2022-02-11 16:06:50|3629.3|3623.3|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|4
1644595620000|2022-02-11 16:07:00|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|5
1644595630000|2022-02-11 16:07:10|3628.5|3622.5|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|3
1644595640000|2022-02-11 16:07:20|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1644595650000|2022-02-11 16:07:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644595670000|2022-02-11 16:07:50|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|2
1644595680000|2022-02-11 16:08:00|3628.5|3622.5|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|9
1644595690000|2022-02-11 16:08:10|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|3
1644595700000|2022-02-11 16:08:20|3628.5|3622.5|3629.8|3623.8|3629.8|3623.8|3628.5|3622.5|4
1644595710000|2022-02-11 16:08:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1644595720000|2022-02-11 16:08:40|3630.8|3624.8|3629.3|3623.3|3630.8|3624.8|3629.3|3623.3|3
1644595730000|2022-02-11 16:08:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1644595740000|2022-02-11 16:09:00|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|3
1644595750000|2022-02-11 16:09:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629|3623|7
1644595760000|2022-02-11 16:09:20|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|8
1644595770000|2022-02-11 16:09:30|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|9
1644595780000|2022-02-11 16:09:40|3629|3623|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|10
1644595790000|2022-02-11 16:09:50|3629|3623|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|7
1644595800000|2022-02-11 16:10:00|3629|3623|3628.8|3622.8|3629|3623|3628.5|3622.5|6
1644595810000|2022-02-11 16:10:10|3629|3623|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|4
1644595820000|2022-02-11 16:10:20|3629|3623|3628.8|3622.8|3629.3|3623.3|3628.3|3622.3|8
1644595830000|2022-02-11 16:10:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1644595840000|2022-02-11 16:10:40|3629.3|3623.3|3628.5|3622.5|3629.3|3623.3|3628.5|3622.5|6
1644595850000|2022-02-11 16:10:50|3628.8|3622.8|3629.5|3623.5|3629.5|3623.5|3628.8|3622.8|6
1644595860000|2022-02-11 16:11:00|3629.3|3623.3|3628.8|3622.8|3629.5|3623.5|3628.8|3622.8|3
1644595870000|2022-02-11 16:11:10|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|7
1644595880000|2022-02-11 16:11:20|3628.3|3622.3|3628.3|3622.3|3629|3623|3628.3|3622.3|9
1644595890000|2022-02-11 16:11:30|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1644595900000|2022-02-11 16:11:40|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|3
1644595910000|2022-02-11 16:11:50|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.5|3621.5|5
1644595920000|2022-02-11 16:12:00|3627|3621|3626.3|3620.3|3627.8|3621.8|3626.3|3620.3|10
1644595930000|2022-02-11 16:12:10|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626|3620|8
1644595940000|2022-02-11 16:12:20|3626.5|3620.5|3624.5|3618.5|3626.8|3620.8|3624.5|3618.5|12
1644595950000|2022-02-11 16:12:30|3624.3|3618.3|3624|3618|3625.3|3619.3|3624|3618|9
1644595960000|2022-02-11 16:12:40|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|10
1644595970000|2022-02-11 16:12:50|3625.3|3619.3|3625|3619|3625.3|3619.3|3624.5|3618.5|3
1644595980000|2022-02-11 16:13:00|3625.3|3619.3|3623.8|3617.8|3626|3620|3623.8|3617.8|20
1644595990000|2022-02-11 16:13:10|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1644596000000|2022-02-11 16:13:20|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3624|3618|5
1644596010000|2022-02-11 16:13:30|3624.5|3618.5|3624.3|3618.3|3625|3619|3624|3618|8
1644596020000|2022-02-11 16:13:40|3624|3618|3624.3|3618.3|3624.5|3618.5|3624|3618|8
1644596030000|2022-02-11 16:13:50|3624.5|3618.5|3624.3|3618.3|3624.8|3618.8|3624|3618|6
1644596040000|2022-02-11 16:14:00|3624.5|3618.5|3625.3|3619.3|3625.3|3619.3|3624.5|3618.5|6
1644596050000|2022-02-11 16:14:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1644596060000|2022-02-11 16:14:20|3625|3619|3625.8|3619.8|3626|3620|3625|3619|5
1644596070000|2022-02-11 16:14:30|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|7
1644596080000|2022-02-11 16:14:40|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1644596090000|2022-02-11 16:14:50|3625.3|3619.3|3625.5|3619.5|3626|3620|3625.3|3619.3|6
1644596100000|2022-02-11 16:15:00|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625|3619|10
1644596110000|2022-02-11 16:15:10|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626|3620|5
1644596120000|2022-02-11 16:15:20|3626.8|3620.8|3627.3|3621.3|3627.5|3621.5|3626.8|3620.8|8
1644596130000|2022-02-11 16:15:30|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|2
1644596140000|2022-02-11 16:15:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1644596150000|2022-02-11 16:15:50|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|4
1644596170000|2022-02-11 16:16:10|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.3|3619.3|10
1644596180000|2022-02-11 16:16:20|3625.3|3619.3|3626.3|3620.3|3626.3|3620.3|3625|3619|9
1644596190000|2022-02-11 16:16:30|3626.5|3620.5|3625.5|3619.5|3626.5|3620.5|3625.5|3619.5|10
1644596200000|2022-02-11 16:16:40|3625.8|3619.8|3626|3620|3626.3|3620.3|3625|3619|11
1644596210000|2022-02-11 16:16:50|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.3|3619.3|7
1644596220000|2022-02-11 16:17:00|3625.3|3619.3|3626.5|3620.5|3626.5|3620.5|3625.3|3619.3|9
1644596230000|2022-02-11 16:17:10|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.8|3620.8|3
1644596240000|2022-02-11 16:17:20|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1644596250000|2022-02-11 16:17:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1644596260000|2022-02-11 16:17:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|4
1644596270000|2022-02-11 16:17:50|3625.5|3619.5|3626.3|3620.3|3626.5|3620.5|3625.5|3619.5|5
1644596280000|2022-02-11 16:18:00|3626.5|3620.5|3626.5|3620.5|3627|3621|3626.3|3620.3|6
1644596290000|2022-02-11 16:18:10|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.3|3620.3|9
1644596300000|2022-02-11 16:18:20|3627.3|3621.3|3626|3620|3627.3|3621.3|3625.8|3619.8|5
1644596310000|2022-02-11 16:18:30|3626.3|3620.3|3627|3621|3627|3621|3626|3620|15
1644596320000|2022-02-11 16:18:40|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|6
1644596330000|2022-02-11 16:18:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1644596340000|2022-02-11 16:19:00|3627|3621|3625.8|3619.8|3627|3621|3625.3|3619.3|7
1644596350000|2022-02-11 16:19:10|3626|3620|3626.5|3620.5|3626.8|3620.8|3626|3620|5
1644596360000|2022-02-11 16:19:20|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|3
1644596370000|2022-02-11 16:19:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|4
1644596380000|2022-02-11 16:19:40|3627|3621|3626.8|3620.8|3627|3621|3626.5|3620.5|4
1644596390000|2022-02-11 16:19:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|3
1644596400000|2022-02-11 16:20:00|3627|3621|3626.5|3620.5|3627|3621|3626.3|3620.3|6
1644596410000|2022-02-11 16:20:10|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3624.8|3618.8|6
1644596420000|2022-02-11 16:20:20|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625|3619|4
1644596430000|2022-02-11 16:20:30|3625|3619|3625.3|3619.3|3625.8|3619.8|3624.8|3618.8|9
1644596440000|2022-02-11 16:20:40|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1644596450000|2022-02-11 16:20:50|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|10
1644596460000|2022-02-11 16:21:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624|3618|8
1644596470000|2022-02-11 16:21:10|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1644596480000|2022-02-11 16:21:20|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|3
1644596490000|2022-02-11 16:21:30|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|4
1644596500000|2022-02-11 16:21:40|3624.3|3618.3|3625|3619|3625|3619|3623.5|3617.5|10
1644596510000|2022-02-11 16:21:50|3624.5|3618.5|3622.5|3616.5|3624.5|3618.5|3621.8|3615.8|22
1644596520000|2022-02-11 16:22:00|3622.8|3616.8|3621.5|3615.5|3623.5|3617.5|3620.5|3614.5|26
1644596530000|2022-02-11 16:22:10|3621.8|3615.8|3622|3616|3622.3|3616.3|3621|3615|29
1644596540000|2022-02-11 16:22:20|3621.8|3615.8|3622.8|3616.8|3623|3617|3621.3|3615.3|27
1644596550000|2022-02-11 16:22:30|3623.3|3617.3|3621.5|3615.5|3623.5|3617.5|3621|3615|28
1644596560000|2022-02-11 16:22:40|3621.8|3615.8|3622|3616|3622|3616|3621.3|3615.3|8
1644596570000|2022-02-11 16:22:50|3621.5|3615.5|3622.8|3616.8|3623.3|3617.3|3621|3615|14
1644596580000|2022-02-11 16:23:00|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.5|3616.5|4
1644596590000|2022-02-11 16:23:10|3624|3618|3622.8|3616.8|3624.3|3618.3|3622.8|3616.8|11
1644596600000|2022-02-11 16:23:20|3622.5|3616.5|3622.8|3616.8|3623.3|3617.3|3622.5|3616.5|12
1644596610000|2022-02-11 16:23:30|3623|3617|3622|3616|3623|3617|3622|3616|8
1644596620000|2022-02-11 16:23:40|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1644596640000|2022-02-11 16:24:00|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|6
1644596650000|2022-02-11 16:24:10|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|3
1644596660000|2022-02-11 16:24:20|3621.3|3615.3|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|3
1644596670000|2022-02-11 16:24:30|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1644596680000|2022-02-11 16:24:40|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1644596690000|2022-02-11 16:24:50|3622|3616|3622.8|3616.8|3622.8|3616.8|3622|3616|10
1644596700000|2022-02-11 16:25:00|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|10
1644596710000|2022-02-11 16:25:10|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|6
1644596720000|2022-02-11 16:25:20|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1644596730000|2022-02-11 16:25:30|3623|3617|3621.5|3615.5|3623|3617|3621.3|3615.3|10
1644596740000|2022-02-11 16:25:40|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|9
1644596750000|2022-02-11 16:25:50|3621|3615|3621|3615|3621.8|3615.8|3620.5|3614.5|11
1644596760000|2022-02-11 16:26:00|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|7
1644596770000|2022-02-11 16:26:10|3620.5|3614.5|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|4
1644596780000|2022-02-11 16:26:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1644596790000|2022-02-11 16:26:30|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|6
1644596800000|2022-02-11 16:26:40|3620.8|3614.8|3619.8|3613.8|3621.3|3615.3|3619.8|3613.8|11
1644596810000|2022-02-11 16:26:50|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|6
1644596820000|2022-02-11 16:27:00|3620.5|3614.5|3622.3|3616.3|3622.3|3616.3|3620.5|3614.5|9
1644596830000|2022-02-11 16:27:10|3622|3616|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|13
1644596840000|2022-02-11 16:27:20|3622|3616|3622.8|3616.8|3623|3617|3622|3616|8
1644596850000|2022-02-11 16:27:30|3622.5|3616.5|3622.8|3616.8|3623|3617|3622.5|3616.5|5
1644596870000|2022-02-11 16:27:50|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1644596880000|2022-02-11 16:28:00|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|9
1644596890000|2022-02-11 16:28:10|3622.5|3616.5|3622.3|3616.3|3622.8|3616.8|3622.3|3616.3|8
1644596900000|2022-02-11 16:28:20|3622|3616|3622.8|3616.8|3622.8|3616.8|3621.8|3615.8|9
1644596910000|2022-02-11 16:28:30|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1644596920000|2022-02-11 16:28:40|3622.5|3616.5|3621.3|3615.3|3622.8|3616.8|3621.3|3615.3|17
1644596930000|2022-02-11 16:28:50|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1644596940000|2022-02-11 16:29:00|3621.5|3615.5|3622.5|3616.5|3622.5|3616.5|3621.5|3615.5|2
1644596950000|2022-02-11 16:29:10|3622.3|3616.3|3623.3|3617.3|3623.8|3617.8|3622.3|3616.3|12
1644596960000|2022-02-11 16:29:20|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1644596970000|2022-02-11 16:29:30|3624.3|3618.3|3623.5|3617.5|3624.8|3618.8|3623.5|3617.5|11
1644596990000|2022-02-11 16:29:50|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|2
1644597000000|2022-02-11 16:30:00|3623|3617|3623.3|3617.3|3624|3618|3623|3617|7
1644597010000|2022-02-11 16:30:10|3623.5|3617.5|3626.5|3620.5|3626.5|3620.5|3623.5|3617.5|11
1644597020000|2022-02-11 16:30:20|3626.3|3620.3|3625|3619|3626.3|3620.3|3624.8|3618.8|4
1644597030000|2022-02-11 16:30:30|3625.3|3619.3|3625|3619|3625.3|3619.3|3624.8|3618.8|3
1644597050000|2022-02-11 16:30:50|3625.3|3619.3|3625.8|3619.8|3626|3620|3625.3|3619.3|10
1644597060000|2022-02-11 16:31:00|3625.5|3619.5|3626|3620|3626|3620|3624.8|3618.8|8
1644597070000|2022-02-11 16:31:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625|3619|6
1644597080000|2022-02-11 16:31:20|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|3
1644597090000|2022-02-11 16:31:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1644597100000|2022-02-11 16:31:40|3625.8|3619.8|3626.3|3620.3|3627.3|3621.3|3625.8|3619.8|6
1644597110000|2022-02-11 16:31:50|3626.5|3620.5|3628|3622|3628|3622|3626.5|3620.5|5
1644597130000|2022-02-11 16:32:10|3628.3|3622.3|3627|3621|3628.3|3622.3|3627|3621|10
1644597140000|2022-02-11 16:32:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1644597150000|2022-02-11 16:32:30|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|4
1644597160000|2022-02-11 16:32:40|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.3|3621.3|9
1644597170000|2022-02-11 16:32:50|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|4
1644597190000|2022-02-11 16:33:10|3629|3623|3628.3|3622.3|3629|3623|3628|3622|3
1644597200000|2022-02-11 16:33:20|3628|3622|3627.5|3621.5|3628|3622|3627.5|3621.5|3
1644597210000|2022-02-11 16:33:30|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3626.3|3620.3|14
1644597220000|2022-02-11 16:33:40|3628|3622|3628.3|3622.3|3628.5|3622.5|3626.8|3620.8|6
1644597230000|2022-02-11 16:33:50|3628|3622|3628|3622|3628|3622|3627.8|3621.8|3
1644597240000|2022-02-11 16:34:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627|3621|5
1644597250000|2022-02-11 16:34:10|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1644597260000|2022-02-11 16:34:20|3627.5|3621.5|3627.8|3621.8|3628|3622|3627.5|3621.5|6
1644597270000|2022-02-11 16:34:30|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|5
1644597280000|2022-02-11 16:34:40|3629|3623|3628.8|3622.8|3629|3623|3628.3|3622.3|5
1644597290000|2022-02-11 16:34:50|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|3
1644597300000|2022-02-11 16:35:00|3630|3624|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|7
1644597320000|2022-02-11 16:35:20|3628.3|3622.3|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|7
1644597330000|2022-02-11 16:35:30|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|3
1644597370000|2022-02-11 16:36:10|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1644597380000|2022-02-11 16:36:20|3629.3|3623.3|3627.5|3621.5|3629.5|3623.5|3627.5|3621.5|4
1644597400000|2022-02-11 16:36:40|3627.8|3621.8|3628.8|3622.8|3628.8|3622.8|3627.8|3621.8|3
1644597410000|2022-02-11 16:36:50|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|3
1644597420000|2022-02-11 16:37:00|3627.8|3621.8|3628|3622|3628.5|3622.5|3627.8|3621.8|9
1644597430000|2022-02-11 16:37:10|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.3|3621.3|7
1644597460000|2022-02-11 16:37:40|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|4
1644597470000|2022-02-11 16:37:50|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1644597480000|2022-02-11 16:38:00|3629.3|3623.3|3631|3625|3631|3625|3629.3|3623.3|7
1644597490000|2022-02-11 16:38:10|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|2
1644597500000|2022-02-11 16:38:20|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1644597510000|2022-02-11 16:38:30|3632.5|3626.5|3631.3|3625.3|3632.5|3626.5|3631.3|3625.3|5
1644597520000|2022-02-11 16:38:40|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1644597530000|2022-02-11 16:38:50|3630.5|3624.5|3629.3|3623.3|3630.5|3624.5|3629.3|3623.3|2
1644597540000|2022-02-11 16:39:00|3629|3623|3628.3|3622.3|3629|3623|3628.3|3622.3|3
1644597550000|2022-02-11 16:39:10|3628|3622|3627.3|3621.3|3628|3622|3627.3|3621.3|3
1644597580000|2022-02-11 16:39:40|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|4
1644597590000|2022-02-11 16:39:50|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|3
1644597600000|2022-02-11 16:40:00|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.5|3622.5|4
1644597610000|2022-02-11 16:40:10|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|3
1644597620000|2022-02-11 16:40:20|3630|3624|3629.5|3623.5|3630|3624|3629.3|3623.3|8
1644597630000|2022-02-11 16:40:30|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|8
1644597640000|2022-02-11 16:40:40|3629.5|3623.5|3629.8|3623.8|3630|3624|3629.5|3623.5|4
1644597650000|2022-02-11 16:40:50|3628.8|3622.8|3629.5|3623.5|3629.5|3623.5|3628.8|3622.8|10
1644597660000|2022-02-11 16:41:00|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|8
1644597670000|2022-02-11 16:41:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644597700000|2022-02-11 16:41:40|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.3|3622.3|9
1644597710000|2022-02-11 16:41:50|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|8
1644597720000|2022-02-11 16:42:00|3628.5|3622.5|3627.8|3621.8|3628.8|3622.8|3627.8|3621.8|10
1644597730000|2022-02-11 16:42:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627|3621|10
1644597740000|2022-02-11 16:42:20|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|4
1644597750000|2022-02-11 16:42:30|3627|3621|3626|3620|3627|3621|3626|3620|8
1644597760000|2022-02-11 16:42:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1644597780000|2022-02-11 16:43:00|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1644597790000|2022-02-11 16:43:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1644597810000|2022-02-11 16:43:30|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1644597820000|2022-02-11 16:43:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|4
1644597830000|2022-02-11 16:43:50|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1644597850000|2022-02-11 16:44:10|3625|3619|3625|3619|3625|3619|3624.8|3618.8|3
1644597860000|2022-02-11 16:44:20|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1644597870000|2022-02-11 16:44:30|3624.3|3618.3|3625.5|3619.5|3626|3620|3624|3618|8
1644597880000|2022-02-11 16:44:40|3625.3|3619.3|3626|3620|3626|3620|3625|3619|8
1644597890000|2022-02-11 16:44:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1644597900000|2022-02-11 16:45:00|3625.8|3619.8|3628.8|3622.8|3629|3623|3625.8|3619.8|11
1644597910000|2022-02-11 16:45:10|3629|3623|3628.5|3622.5|3629|3623|3628|3622|10
1644597920000|2022-02-11 16:45:20|3628.3|3622.3|3629.3|3623.3|3629.5|3623.5|3627.3|3621.3|14
1644597930000|2022-02-11 16:45:30|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3628.3|3622.3|13
1644597940000|2022-02-11 16:45:40|3629|3623|3629|3623|3629|3623|3628.5|3622.5|13
1644597950000|2022-02-11 16:45:50|3630|3624|3630|3624|3630|3624|3629|3623|8
1644597960000|2022-02-11 16:46:00|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628|3622|11
1644597970000|2022-02-11 16:46:10|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3627.5|3621.5|6
1644597980000|2022-02-11 16:46:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|4
1644597990000|2022-02-11 16:46:30|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628|3622|7
1644598000000|2022-02-11 16:46:40|3628.3|3622.3|3628|3622|3628.5|3622.5|3628|3622|4
1644598020000|2022-02-11 16:47:00|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|6
1644598050000|2022-02-11 16:47:30|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.5|3622.5|9
1644598060000|2022-02-11 16:47:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1644598070000|2022-02-11 16:47:50|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1644598080000|2022-02-11 16:48:00|3629.8|3623.8|3628.5|3622.5|3629.8|3623.8|3628|3622|9
1644598090000|2022-02-11 16:48:10|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|3
1644598100000|2022-02-11 16:48:20|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627|3621|6
1644598110000|2022-02-11 16:48:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644598130000|2022-02-11 16:48:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1644598140000|2022-02-11 16:49:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1644598150000|2022-02-11 16:49:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1644598190000|2022-02-11 16:49:50|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1644598210000|2022-02-11 16:50:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1644598230000|2022-02-11 16:50:30|3627.5|3621.5|3628.5|3622.5|3628.5|3622.5|3627.3|3621.3|10
1644598240000|2022-02-11 16:50:40|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1644598270000|2022-02-11 16:51:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1644598280000|2022-02-11 16:51:20|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|8
1644598290000|2022-02-11 16:51:30|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1644598300000|2022-02-11 16:51:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629|3623|3
1644598310000|2022-02-11 16:51:50|3629|3623|3628|3622|3629|3623|3628|3622|3
1644598320000|2022-02-11 16:52:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1644598330000|2022-02-11 16:52:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1644598340000|2022-02-11 16:52:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644598380000|2022-02-11 16:53:00|3629.5|3623.5|3634.8|3628.8|3634.8|3628.8|3629.5|3623.5|14
1644598390000|2022-02-11 16:53:10|3633.5|3627.5|3635|3629|3635|3629|3633.5|3627.5|4
1644598400000|2022-02-11 16:53:20|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3633.5|3627.5|2
1644598410000|2022-02-11 16:53:30|3633.8|3627.8|3634.3|3628.3|3635.8|3629.8|3633.5|3627.5|8
1644598420000|2022-02-11 16:53:40|3634.8|3628.8|3635|3629|3635.3|3629.3|3634.8|3628.8|6
1644598430000|2022-02-11 16:53:50|3634.8|3628.8|3633.8|3627.8|3635|3629|3633.8|3627.8|7
1644598440000|2022-02-11 16:54:00|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1644598450000|2022-02-11 16:54:10|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|5
1644598460000|2022-02-11 16:54:20|3632.8|3626.8|3633|3627|3633|3627|3632.5|3626.5|4
1644598470000|2022-02-11 16:54:30|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633|3627|4
1644598480000|2022-02-11 16:54:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1644598490000|2022-02-11 16:54:50|3633.5|3627.5|3634|3628|3634|3628|3633.5|3627.5|3
1644598500000|2022-02-11 16:55:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634|3628|5
1644598510000|2022-02-11 16:55:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644598540000|2022-02-11 16:55:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1644598550000|2022-02-11 16:55:50|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|2
1644598560000|2022-02-11 16:56:00|3634.3|3628.3|3634.3|3628.3|3634.8|3628.8|3634|3628|4
1644598610000|2022-02-11 16:56:50|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644598620000|2022-02-11 16:57:00|3635.5|3629.5|3634.5|3628.5|3635.5|3629.5|3634.5|3628.5|2
1644598660000|2022-02-11 16:57:40|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644598670000|2022-02-11 16:57:50|3634.3|3628.3|3633.5|3627.5|3634.3|3628.3|3633.5|3627.5|3
1644598680000|2022-02-11 16:58:00|3633.3|3627.3|3633.3|3627.3|3634|3628|3633.3|3627.3|5
1644598690000|2022-02-11 16:58:10|3634|3628|3633.3|3627.3|3634|3628|3633.3|3627.3|2
1644598700000|2022-02-11 16:58:20|3632.8|3626.8|3633.5|3627.5|3634|3628|3632.8|3626.8|4
1644598730000|2022-02-11 16:58:50|3633.8|3627.8|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|4
1644598750000|2022-02-11 16:59:10|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1644598760000|2022-02-11 16:59:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1644598770000|2022-02-11 16:59:30|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|7
1644598780000|2022-02-11 16:59:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1644598790000|2022-02-11 16:59:50|3634.3|3628.3|3636|3630|3636|3630|3634.3|3628.3|6
1644598800000|2022-02-11 17:00:00|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|12
1644598810000|2022-02-11 17:00:10|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|10
1644598820000|2022-02-11 17:00:20|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|4
1644598830000|2022-02-11 17:00:30|3634.3|3628.3|3633|3627|3634.3|3628.3|3632.8|3626.8|5
1644598850000|2022-02-11 17:00:50|3632.5|3626.5|3631.3|3625.3|3632.5|3626.5|3631.3|3625.3|3
1644598870000|2022-02-11 17:01:10|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.5|3624.5|5
1644598890000|2022-02-11 17:01:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644598910000|2022-02-11 17:01:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|5
1644598920000|2022-02-11 17:02:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644598930000|2022-02-11 17:02:10|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1644598940000|2022-02-11 17:02:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|3
1644598950000|2022-02-11 17:02:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|3
1644598980000|2022-02-11 17:03:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|4
1644598990000|2022-02-11 17:03:10|3632.5|3626.5|3634|3628|3634|3628|3632.5|3626.5|3
1644599000000|2022-02-11 17:03:20|3633.5|3627.5|3633|3627|3634|3628|3632.5|3626.5|8
1644599010000|2022-02-11 17:03:30|3632.5|3626.5|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|8
1644599020000|2022-02-11 17:03:40|3632.8|3626.8|3633|3627|3633|3627|3632.5|3626.5|6
1644599040000|2022-02-11 17:04:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1644599050000|2022-02-11 17:04:10|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633|3627|5
1644599060000|2022-02-11 17:04:20|3633|3627|3632.5|3626.5|3633|3627|3632.3|3626.3|4
1644599070000|2022-02-11 17:04:30|3632.3|3626.3|3631.8|3625.8|3632.5|3626.5|3631.5|3625.5|7
1644599080000|2022-02-11 17:04:40|3631.5|3625.5|3631.5|3625.5|3632|3626|3631.5|3625.5|6
1644599090000|2022-02-11 17:04:50|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|4
1644599100000|2022-02-11 17:05:00|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|6
1644599110000|2022-02-11 17:05:10|3631.3|3625.3|3631|3625|3631.3|3625.3|3630.8|3624.8|3
1644599120000|2022-02-11 17:05:20|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|2
1644599130000|2022-02-11 17:05:30|3631|3625|3630|3624|3631|3625|3630|3624|3
1644599140000|2022-02-11 17:05:40|3630.3|3624.3|3630.3|3624.3|3630.5|3624.5|3630|3624|9
1644599150000|2022-02-11 17:05:50|3630.5|3624.5|3632|3626|3632|3626|3630.3|3624.3|6
1644599160000|2022-02-11 17:06:00|3631.8|3625.8|3630.3|3624.3|3631.8|3625.8|3630.3|3624.3|6
1644599200000|2022-02-11 17:06:40|3630|3624|3630|3624|3630.5|3624.5|3630|3624|5
1644599210000|2022-02-11 17:06:50|3629.8|3623.8|3630.3|3624.3|3630.5|3624.5|3629.8|3623.8|3
1644599220000|2022-02-11 17:07:00|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|4
1644599230000|2022-02-11 17:07:10|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|10
1644599240000|2022-02-11 17:07:20|3630.8|3624.8|3630.3|3624.3|3631.8|3625.8|3630.3|3624.3|7
1644599260000|2022-02-11 17:07:40|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1644599280000|2022-02-11 17:08:00|3630.5|3624.5|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|2
1644599300000|2022-02-11 17:08:20|3631|3625|3629.8|3623.8|3631|3625|3629.8|3623.8|2
1644599320000|2022-02-11 17:08:40|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1644599360000|2022-02-11 17:09:20|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|4
1644599370000|2022-02-11 17:09:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1644599380000|2022-02-11 17:09:40|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|2
1644599390000|2022-02-11 17:09:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|4
1644599400000|2022-02-11 17:10:00|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|3
1644599410000|2022-02-11 17:10:10|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.3|3626.3|8
1644599420000|2022-02-11 17:10:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632|3626|4
1644599430000|2022-02-11 17:10:30|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1644599440000|2022-02-11 17:10:40|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|3
1644599510000|2022-02-11 17:11:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1644599520000|2022-02-11 17:12:00|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1644599530000|2022-02-11 17:12:10|3632|3626|3631.5|3625.5|3632|3626|3631.3|3625.3|7
1644599540000|2022-02-11 17:12:20|3631.3|3625.3|3630|3624|3631.5|3625.5|3630|3624|7
1644599550000|2022-02-11 17:12:30|3630.3|3624.3|3631.8|3625.8|3632|3626|3630.3|3624.3|5
1644599560000|2022-02-11 17:12:40|3632|3626|3631.3|3625.3|3632.3|3626.3|3631.3|3625.3|9
1644599570000|2022-02-11 17:12:50|3631.5|3625.5|3633.6|3627.6|3633.6|3627.6|3631.3|3625.3|6
1644599580000|2022-02-11 17:13:00|3633.8|3627.8|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|6
1644599590000|2022-02-11 17:13:10|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|3
1644599600000|2022-02-11 17:13:20|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.8|3627.8|5
1644599610000|2022-02-11 17:13:30|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1644599620000|2022-02-11 17:13:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1644599640000|2022-02-11 17:14:00|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634|3628|6
1644599670000|2022-02-11 17:14:30|3635|3629|3635|3629|3635|3629|3635|3629|1
1644599680000|2022-02-11 17:14:40|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|3
1644599690000|2022-02-11 17:14:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1644599700000|2022-02-11 17:15:00|3635.3|3629.3|3635.5|3629.5|3635.8|3629.8|3635|3629|6
1644599710000|2022-02-11 17:15:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|5
1644599720000|2022-02-11 17:15:20|3635|3629|3635|3629|3635.3|3629.3|3635|3629|5
1644599730000|2022-02-11 17:15:30|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1644599740000|2022-02-11 17:15:40|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|8
1644599750000|2022-02-11 17:15:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1644599760000|2022-02-11 17:16:00|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1644599770000|2022-02-11 17:16:10|3635|3629|3635|3629|3635.3|3629.3|3635|3629|3
1644599790000|2022-02-11 17:16:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644599800000|2022-02-11 17:16:40|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|4
1644599810000|2022-02-11 17:16:50|3635|3629|3635|3629|3635.3|3629.3|3635|3629|3
1644599820000|2022-02-11 17:17:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|5
1644599830000|2022-02-11 17:17:10|3635|3629|3634|3628|3635|3629|3634|3628|5
1644599860000|2022-02-11 17:17:40|3633.8|3627.8|3634.8|3628.8|3634.8|3628.8|3633.8|3627.8|5
1644599870000|2022-02-11 17:17:50|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644599900000|2022-02-11 17:18:20|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1644599910000|2022-02-11 17:18:30|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|7
1644599920000|2022-02-11 17:18:40|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|4
1644599930000|2022-02-11 17:18:50|3634|3628|3633.3|3627.3|3634|3628|3633.3|3627.3|4
1644599960000|2022-02-11 17:19:20|3633|3627|3633|3627|3633|3627|3632.8|3626.8|3
1644599970000|2022-02-11 17:19:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1644599990000|2022-02-11 17:19:50|3633|3627|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|7
1644600010000|2022-02-11 17:20:10|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1644600020000|2022-02-11 17:20:20|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|4
1644600030000|2022-02-11 17:20:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|4
1644600050000|2022-02-11 17:20:50|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1644600060000|2022-02-11 17:21:00|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1644600100000|2022-02-11 17:21:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1644600110000|2022-02-11 17:21:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1644600120000|2022-02-11 17:22:00|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|5
1644600130000|2022-02-11 17:22:10|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1644600150000|2022-02-11 17:22:30|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1644600160000|2022-02-11 17:22:40|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|6
1644600180000|2022-02-11 17:23:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1644600230000|2022-02-11 17:23:50|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1644600300000|2022-02-11 17:25:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1644600420000|2022-02-11 17:27:00|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|3
1644600480000|2022-02-11 17:28:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1644600490000|2022-02-11 17:28:10|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1644600500000|2022-02-11 17:28:20|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|2
1644600510000|2022-02-11 17:28:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1644600520000|2022-02-11 17:28:40|3635.8|3629.8|3636|3630|3636|3630|3635.5|3629.5|6
1644600530000|2022-02-11 17:28:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644600560000|2022-02-11 17:29:20|3635.3|3629.3|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|3
1644600570000|2022-02-11 17:29:30|3635|3629|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|3
1644600580000|2022-02-11 17:29:40|3634.5|3628.5|3635.3|3629.3|3636|3630|3634.5|3628.5|6
1644600590000|2022-02-11 17:29:50|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|4
1644600620000|2022-02-11 17:30:20|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1644600630000|2022-02-11 17:30:30|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1644600640000|2022-02-11 17:30:40|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1644600670000|2022-02-11 17:31:10|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|2
1644600690000|2022-02-11 17:31:30|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1644600700000|2022-02-11 17:31:40|3636.5|3630.5|3635.5|3629.5|3636.5|3630.5|3635.3|3629.3|3
1644600710000|2022-02-11 17:31:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|4
1644600730000|2022-02-11 17:32:10|3635.3|3629.3|3635|3629|3635.5|3629.5|3635|3629|4
1644600740000|2022-02-11 17:32:20|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1644600770000|2022-02-11 17:32:50|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.8|3628.8|5
1644600780000|2022-02-11 17:33:00|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|4
1644600790000|2022-02-11 17:33:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|4
1644600800000|2022-02-11 17:33:20|3635|3629|3635|3629|3635|3629|3634.8|3628.8|7
1644600810000|2022-02-11 17:33:30|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|4
1644600820000|2022-02-11 17:33:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1644600840000|2022-02-11 17:34:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644600850000|2022-02-11 17:34:10|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1644600870000|2022-02-11 17:34:30|3634|3628|3634|3628|3634.3|3628.3|3633.8|3627.8|4
1644600890000|2022-02-11 17:34:50|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634|3628|3
1644600970000|2022-02-11 17:36:10|3634|3628|3634|3628|3634|3628|3633.8|3627.8|5
1644600980000|2022-02-11 17:36:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1644600990000|2022-02-11 17:36:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644601000000|2022-02-11 17:36:40|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1644601010000|2022-02-11 17:36:50|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|4
1644601040000|2022-02-11 17:37:20|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1644601050000|2022-02-11 17:37:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644601060000|2022-02-11 17:37:40|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1644601080000|2022-02-11 17:38:00|3634|3628|3634|3628|3634.3|3628.3|3634|3628|5
1644601090000|2022-02-11 17:38:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644601110000|2022-02-11 17:38:30|3634.3|3628.3|3635.3|3629.3|3635.3|3629.3|3634|3628|4
1644601120000|2022-02-11 17:38:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644601130000|2022-02-11 17:38:50|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1644601150000|2022-02-11 17:39:10|3636|3630|3634.5|3628.5|3636|3630|3634.5|3628.5|3
1644601160000|2022-02-11 17:39:20|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|5
1644601170000|2022-02-11 17:39:30|3633.1|3627.1|3633|3627|3633.1|3627.1|3632.8|3626.8|9
1644601180000|2022-02-11 17:39:40|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.5|3625.5|5
1644601190000|2022-02-11 17:39:50|3631.5|3625.5|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|3
1644601200000|2022-02-11 17:40:00|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|2
1644601210000|2022-02-11 17:40:10|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|3
1644601220000|2022-02-11 17:40:20|3632|3626|3631.3|3625.3|3632|3626|3631.3|3625.3|2
1644601260000|2022-02-11 17:41:00|3631.5|3625.5|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|4
1644601290000|2022-02-11 17:41:30|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1644601310000|2022-02-11 17:41:50|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1644601320000|2022-02-11 17:42:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1644601330000|2022-02-11 17:42:10|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|2
1644601340000|2022-02-11 17:42:20|3630.8|3624.8|3631.5|3625.5|3631.8|3625.8|3630.5|3624.5|6
1644601360000|2022-02-11 17:42:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1644601370000|2022-02-11 17:42:50|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630|3624|6
1644601380000|2022-02-11 17:43:00|3631|3625|3630.3|3624.3|3631|3625|3630|3624|8
1644601400000|2022-02-11 17:43:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1644601410000|2022-02-11 17:43:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644601440000|2022-02-11 17:44:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1644601450000|2022-02-11 17:44:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644601470000|2022-02-11 17:44:30|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1644601480000|2022-02-11 17:44:40|3630|3624|3630|3624|3630.3|3624.3|3630|3624|3
1644601500000|2022-02-11 17:45:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644601520000|2022-02-11 17:45:20|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1644601540000|2022-02-11 17:45:40|3629.3|3623.3|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|9
1644601550000|2022-02-11 17:45:50|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1644601560000|2022-02-11 17:46:00|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|2
1644601570000|2022-02-11 17:46:10|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1644601600000|2022-02-11 17:46:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1644601610000|2022-02-11 17:46:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1644601620000|2022-02-11 17:47:00|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|3
1644601630000|2022-02-11 17:47:10|3627.5|3621.5|3626.8|3620.8|3627.5|3621.5|3626.8|3620.8|4
1644601640000|2022-02-11 17:47:20|3628.3|3622.3|3629.3|3623.3|3629.5|3623.5|3628.3|3622.3|5
1644601650000|2022-02-11 17:47:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1644601670000|2022-02-11 17:47:50|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1644601680000|2022-02-11 17:48:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|5
1644601690000|2022-02-11 17:48:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|6
1644601730000|2022-02-11 17:48:50|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1644601740000|2022-02-11 17:49:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1644601760000|2022-02-11 17:49:20|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1644601770000|2022-02-11 17:49:30|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|2
1644601780000|2022-02-11 17:49:40|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1644601790000|2022-02-11 17:49:50|3629.3|3623.3|3630.8|3624.8|3630.8|3624.8|3629.3|3623.3|3
1644601800000|2022-02-11 17:50:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1644601840000|2022-02-11 17:50:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1644601860000|2022-02-11 17:51:00|3631|3625|3631.8|3625.8|3632.3|3626.3|3631|3625|5
1644601870000|2022-02-11 17:51:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|4
1644601880000|2022-02-11 17:51:20|3632|3626|3632|3626|3632|3626|3631.8|3625.8|5
1644601890000|2022-02-11 17:51:30|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|4
1644601900000|2022-02-11 17:51:40|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|6
1644601910000|2022-02-11 17:51:50|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|2
1644601920000|2022-02-11 17:52:00|3632|3626|3632|3626|3632|3626|3631.8|3625.8|3
1644601940000|2022-02-11 17:52:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1644601950000|2022-02-11 17:52:30|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1644601960000|2022-02-11 17:52:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1644601990000|2022-02-11 17:53:10|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1644602000000|2022-02-11 17:53:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1644602020000|2022-02-11 17:53:40|3633.8|3627.8|3634|3628|3634.3|3628.3|3633.8|3627.8|4
1644602070000|2022-02-11 17:54:30|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644602080000|2022-02-11 17:54:40|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|2
1644602090000|2022-02-11 17:54:50|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644602100000|2022-02-11 17:55:00|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1644602110000|2022-02-11 17:55:10|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1644602140000|2022-02-11 17:55:40|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3633.9|3627.9|10
1644602150000|2022-02-11 17:55:50|3634.4|3628.4|3634.1|3628.1|3634.4|3628.4|3634.1|3628.1|2
1644602160000|2022-02-11 17:56:00|3634.4|3628.4|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|2
1644602170000|2022-02-11 17:56:10|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1644602180000|2022-02-11 17:56:20|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|5
1644602190000|2022-02-11 17:56:30|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|6
1644602210000|2022-02-11 17:56:50|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|4
1644602220000|2022-02-11 17:57:00|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.6|3628.6|2
1644602230000|2022-02-11 17:57:10|3635.1|3629.1|3634.9|3628.9|3635.1|3629.1|3634.9|3628.9|6
1644602250000|2022-02-11 17:57:30|3635.1|3629.1|3635.4|3629.4|3636.3|3630.3|3634.9|3628.9|8
1644602260000|2022-02-11 17:57:40|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|4
1644602270000|2022-02-11 17:57:50|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|6
1644602280000|2022-02-11 17:58:00|3635.6|3629.6|3635.4|3629.4|3635.9|3629.9|3635.4|3629.4|8
1644602290000|2022-02-11 17:58:10|3635.6|3629.6|3635.4|3629.4|3635.6|3629.6|3635.4|3629.4|4
1644602300000|2022-02-11 17:58:20|3635.6|3629.6|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|9
1644602310000|2022-02-11 17:58:30|3635.1|3629.1|3635.6|3629.6|3635.6|3629.6|3635.1|3629.1|4
1644602320000|2022-02-11 17:58:40|3635.9|3629.9|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|5
1644602330000|2022-02-11 17:58:50|3635.4|3629.4|3633.6|3627.6|3635.4|3629.4|3633.6|3627.6|6
1644602340000|2022-02-11 17:59:00|3634.1|3628.1|3634.1|3628.1|3634.9|3628.9|3634.1|3628.1|5
1644602360000|2022-02-11 17:59:20|3634.6|3628.6|3633.9|3627.9|3635.6|3629.6|3633.9|3627.9|5
1644800520000|2022-02-14 01:02:00|3659.5|3640.8|3659.5|3640.8|3659.5|3640.8|3659.5|3640.8|1
1644800600000|2022-02-14 01:03:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1644800610000|2022-02-14 01:03:30|3641|3635|3642|3636|3642|3636|3641|3635|10
1644800620000|2022-02-14 01:03:40|3642.3|3636.3|3644.3|3638.3|3646.3|3640.3|3642.3|3636.3|8
1644800630000|2022-02-14 01:03:50|3645|3639|3643.3|3637.3|3645.3|3639.3|3643|3637|12
1644800640000|2022-02-14 01:04:00|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642|3636|7
1644800650000|2022-02-14 01:04:10|3642|3636|3642|3636|3642.3|3636.3|3642|3636|7
1644800660000|2022-02-14 01:04:20|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|8
1644800670000|2022-02-14 01:04:30|3640.5|3634.5|3639.8|3633.8|3640.8|3634.8|3639.8|3633.8|10
1644800680000|2022-02-14 01:04:40|3640|3634|3641|3635|3641.3|3635.3|3639.8|3633.8|6
1644800690000|2022-02-14 01:04:50|3640.3|3634.3|3640.6|3634.6|3641.3|3635.3|3640.3|3634.3|6
1644800700000|2022-02-14 01:05:00|3640.4|3634.4|3639.8|3633.8|3640.4|3634.4|3639.5|3633.5|7
1644800720000|2022-02-14 01:05:20|3640.5|3634.5|3641.8|3635.8|3641.8|3635.8|3640.3|3634.3|7
1644800730000|2022-02-14 01:05:30|3642|3636|3643.8|3637.8|3643.8|3637.8|3642|3636|6
1644800740000|2022-02-14 01:05:40|3644.3|3638.3|3646.5|3640.5|3646.5|3640.5|3644|3638|12
1644800750000|2022-02-14 01:05:50|3646.3|3640.3|3644.8|3638.8|3646.3|3640.3|3644.8|3638.8|7
1644800770000|2022-02-14 01:06:10|3645.8|3639.8|3646.5|3640.5|3646.5|3640.5|3645|3639|9
1644800780000|2022-02-14 01:06:20|3646.3|3640.3|3645.3|3639.3|3646.3|3640.3|3645.3|3639.3|11
1644800790000|2022-02-14 01:06:30|3645|3639|3643|3637|3645|3639|3642.8|3636.8|6
1644800800000|2022-02-14 01:06:40|3642.3|3636.3|3642.5|3636.5|3643|3637|3642.3|3636.3|4
1644800810000|2022-02-14 01:06:50|3642|3636|3640.8|3634.8|3642|3636|3640.8|3634.8|6
1644800820000|2022-02-14 01:07:00|3640.5|3634.5|3640.3|3634.3|3640.6|3634.6|3640|3634|8
1644800830000|2022-02-14 01:07:10|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|6
1644800840000|2022-02-14 01:07:20|3639|3633|3638.3|3632.3|3639|3633|3638|3632|5
1644800850000|2022-02-14 01:07:30|3638|3632|3637.5|3631.5|3638|3632|3636.8|3630.8|8
1644800860000|2022-02-14 01:07:40|3637.8|3631.8|3639|3633|3639|3633|3637.8|3631.8|7
1644800870000|2022-02-14 01:07:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638|3632|4
1644800880000|2022-02-14 01:08:00|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3636.3|3630.3|10
1644800890000|2022-02-14 01:08:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637|3631|5
1644800900000|2022-02-14 01:08:20|3637.8|3631.8|3638.5|3632.5|3638.5|3632.5|3637.8|3631.8|3
1644800910000|2022-02-14 01:08:30|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1644800920000|2022-02-14 01:08:40|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|3
1644800930000|2022-02-14 01:08:50|3639.8|3633.8|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|11
1644800940000|2022-02-14 01:09:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640|3634|3
1644800950000|2022-02-14 01:09:10|3640.5|3634.5|3641|3635|3641.3|3635.3|3640.3|3634.3|7
1644800960000|2022-02-14 01:09:20|3641.3|3635.3|3641.5|3635.5|3641.8|3635.8|3641|3635|6
1644800970000|2022-02-14 01:09:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1644800980000|2022-02-14 01:09:40|3641|3635|3641|3635|3641.3|3635.3|3641|3635|5
1644800990000|2022-02-14 01:09:50|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|6
1644801000000|2022-02-14 01:10:00|3641.3|3635.3|3640.5|3634.5|3641.5|3635.5|3640.5|3634.5|9
1644801010000|2022-02-14 01:10:10|3640.8|3634.8|3638|3632|3640.8|3634.8|3637.8|3631.8|13
1644801020000|2022-02-14 01:10:20|3638.3|3632.3|3641.5|3635.5|3641.5|3635.5|3638.3|3632.3|14
1644801030000|2022-02-14 01:10:30|3641.3|3635.3|3641|3635|3641.3|3635.3|3640.3|3634.3|9
1644801040000|2022-02-14 01:10:40|3641.3|3635.3|3640.8|3634.8|3641.5|3635.5|3640.8|3634.8|4
1644801050000|2022-02-14 01:10:50|3641.3|3635.3|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|6
1644801060000|2022-02-14 01:11:00|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1644801070000|2022-02-14 01:11:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1644801080000|2022-02-14 01:11:20|3638.8|3632.8|3637.5|3631.5|3638.8|3632.8|3637|3631|8
1644801100000|2022-02-14 01:11:40|3637.3|3631.3|3635.5|3629.5|3637.3|3631.3|3635.5|3629.5|5
1644801110000|2022-02-14 01:11:50|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644801120000|2022-02-14 01:12:00|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|3
1644801140000|2022-02-14 01:12:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637|3631|5
1644801150000|2022-02-14 01:12:30|3637.5|3631.5|3638.3|3632.3|3638.8|3632.8|3637.5|3631.5|9
1644801160000|2022-02-14 01:12:40|3638|3632|3638|3632|3638.3|3632.3|3638|3632|9
1644801170000|2022-02-14 01:12:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|9
1644801180000|2022-02-14 01:13:00|3638|3632|3636.8|3630.8|3638|3632|3636.8|3630.8|7
1644801210000|2022-02-14 01:13:30|3636.5|3630.5|3636.3|3630.3|3637|3631|3636.3|3630.3|7
1644801220000|2022-02-14 01:13:40|3636.5|3630.5|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|4
1644801230000|2022-02-14 01:13:50|3637|3631|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|6
1644801240000|2022-02-14 01:14:00|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|4
1644801250000|2022-02-14 01:14:10|3635.8|3629.8|3636.5|3630.5|3636.8|3630.8|3635.5|3629.5|9
1644801260000|2022-02-14 01:14:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.8|3629.8|4
1644801270000|2022-02-14 01:14:30|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|4
1644801290000|2022-02-14 01:14:50|3635.8|3629.8|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|7
1644801300000|2022-02-14 01:15:00|3636.5|3630.5|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|7
1644801310000|2022-02-14 01:15:10|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|9
1644801320000|2022-02-14 01:15:20|3636.8|3630.8|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|7
1644801340000|2022-02-14 01:15:40|3636.8|3630.8|3636.5|3630.5|3637.3|3631.3|3636.5|3630.5|6
1644801350000|2022-02-14 01:15:50|3636.8|3630.8|3637|3631|3637.3|3631.3|3636.8|3630.8|6
1644801360000|2022-02-14 01:16:00|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|4
1644801370000|2022-02-14 01:16:10|3637.3|3631.3|3637.3|3631.3|3637.8|3631.8|3637.3|3631.3|3
1644801380000|2022-02-14 01:16:20|3637.5|3631.5|3638.8|3632.8|3638.8|3632.8|3637.5|3631.5|2
1644801410000|2022-02-14 01:16:50|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1644801420000|2022-02-14 01:17:00|3638.3|3632.3|3637.3|3631.3|3638.5|3632.5|3637.3|3631.3|8
1644801430000|2022-02-14 01:17:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|8
1644801450000|2022-02-14 01:17:30|3637.8|3631.8|3636.5|3630.5|3637.8|3631.8|3636.5|3630.5|8
1644801460000|2022-02-14 01:17:40|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636.3|3630.3|3
1644801470000|2022-02-14 01:17:50|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1644801480000|2022-02-14 01:18:00|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|3
1644801490000|2022-02-14 01:18:10|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636|3630|6
1644801500000|2022-02-14 01:18:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644801510000|2022-02-14 01:18:30|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1644801520000|2022-02-14 01:18:40|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|4
1644801530000|2022-02-14 01:18:50|3636.3|3630.3|3636.8|3630.8|3637.5|3631.5|3636.3|3630.3|9
1644801540000|2022-02-14 01:19:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644801550000|2022-02-14 01:19:10|3636.8|3630.8|3637|3631|3637.3|3631.3|3636.5|3630.5|5
1644801560000|2022-02-14 01:19:20|3637.3|3631.3|3637|3631|3637.3|3631.3|3636.8|3630.8|7
1644801580000|2022-02-14 01:19:40|3636.8|3630.8|3637|3631|3637.3|3631.3|3636.5|3630.5|6
1644801600000|2022-02-14 01:20:00|3637.3|3631.3|3638.3|3632.3|3638.3|3632.3|3637.3|3631.3|11
1644801610000|2022-02-14 01:20:10|3638|3632|3637.3|3631.3|3638|3632|3637.3|3631.3|4
1644801620000|2022-02-14 01:20:20|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|3
1644801630000|2022-02-14 01:20:30|3637.8|3631.8|3639|3633|3639|3633|3637.8|3631.8|3
1644801660000|2022-02-14 01:21:00|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|7
1644801670000|2022-02-14 01:21:10|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.3|3633.3|13
1644801680000|2022-02-14 01:21:20|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.3|3633.3|11
1644801690000|2022-02-14 01:21:30|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|5
1644801700000|2022-02-14 01:21:40|3639.5|3633.5|3639.8|3633.8|3640|3634|3639.5|3633.5|4
1644801710000|2022-02-14 01:21:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|6
1644801720000|2022-02-14 01:22:00|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|8
1644801730000|2022-02-14 01:22:10|3639.5|3633.5|3639.8|3633.8|3640|3634|3639.5|3633.5|7
1644801740000|2022-02-14 01:22:20|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|5
1644801750000|2022-02-14 01:22:30|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1644801770000|2022-02-14 01:22:50|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|4
1644801780000|2022-02-14 01:23:00|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.5|3633.5|4
1644801790000|2022-02-14 01:23:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1644801800000|2022-02-14 01:23:20|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|6
1644801810000|2022-02-14 01:23:30|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|5
1644801820000|2022-02-14 01:23:40|3639.3|3633.3|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|3
1644801840000|2022-02-14 01:24:00|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.1|3632.1|5
1644801850000|2022-02-14 01:24:10|3639|3633|3639|3633|3639.3|3633.3|3638.8|3632.8|4
1644801860000|2022-02-14 01:24:20|3638.8|3632.8|3639|3633|3639.8|3633.8|3638.8|3632.8|11
1644801870000|2022-02-14 01:24:30|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3639|3633|6
1644801880000|2022-02-14 01:24:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|5
1644801890000|2022-02-14 01:24:50|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1644801900000|2022-02-14 01:25:00|3639.5|3633.5|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|5
1644801910000|2022-02-14 01:25:10|3639.8|3633.8|3639.3|3633.3|3639.8|3633.8|3639.3|3633.3|5
1644801920000|2022-02-14 01:25:20|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1644801930000|2022-02-14 01:25:30|3637.8|3631.8|3638.8|3632.8|3638.8|3632.8|3637.8|3631.8|2
1644801960000|2022-02-14 01:26:00|3638.5|3632.5|3639|3633|3639.3|3633.3|3638.5|3632.5|4
1644801970000|2022-02-14 01:26:10|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.8|3632.8|7
1644801980000|2022-02-14 01:26:20|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|3
1644801990000|2022-02-14 01:26:30|3639|3633|3637.8|3631.8|3639|3633|3637.5|3631.5|6
1644802000000|2022-02-14 01:26:40|3638.5|3632.5|3636.5|3630.5|3638.5|3632.5|3636.5|3630.5|4
1644802010000|2022-02-14 01:26:50|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|2
1644802020000|2022-02-14 01:27:00|3636|3630|3636|3630|3636|3630|3636|3630|1
1644802030000|2022-02-14 01:27:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1644802040000|2022-02-14 01:27:20|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|6
1644802050000|2022-02-14 01:27:30|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636|3630|5
1644802060000|2022-02-14 01:27:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644802070000|2022-02-14 01:27:50|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636|3630|8
1644802080000|2022-02-14 01:28:00|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636|3630|6
1644802090000|2022-02-14 01:28:10|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1644802100000|2022-02-14 01:28:20|3636|3630|3636|3630|3636.3|3630.3|3636|3630|7
1644802110000|2022-02-14 01:28:30|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1644802120000|2022-02-14 01:28:40|3635.8|3629.8|3636|3630|3636|3630|3635.5|3629.5|6
1644802130000|2022-02-14 01:28:50|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1644802140000|2022-02-14 01:29:00|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|3
1644802150000|2022-02-14 01:29:10|3635.5|3629.5|3635.8|3629.8|3636|3630|3635.5|3629.5|12
1644802160000|2022-02-14 01:29:20|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|10
1644802170000|2022-02-14 01:29:30|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1644802180000|2022-02-14 01:29:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1644802200000|2022-02-14 01:30:00|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|3
1644802210000|2022-02-14 01:30:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|13
1644802230000|2022-02-14 01:30:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1644802240000|2022-02-14 01:30:40|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|9
1644802250000|2022-02-14 01:30:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1644802260000|2022-02-14 01:31:00|3635.8|3629.8|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|4
1644802270000|2022-02-14 01:31:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1644802280000|2022-02-14 01:31:20|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1644802290000|2022-02-14 01:31:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644802300000|2022-02-14 01:31:40|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1644802320000|2022-02-14 01:32:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1644802330000|2022-02-14 01:32:10|3637.3|3631.3|3637.3|3631.3|3638|3632|3637.3|3631.3|4
1644802340000|2022-02-14 01:32:20|3637|3631|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|6
1644802350000|2022-02-14 01:32:30|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1644802370000|2022-02-14 01:32:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1644802380000|2022-02-14 01:33:00|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|6
1644802390000|2022-02-14 01:33:10|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637|3631|3
1644802420000|2022-02-14 01:33:40|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|6
1644802430000|2022-02-14 01:33:50|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1644802440000|2022-02-14 01:34:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644802450000|2022-02-14 01:34:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644802460000|2022-02-14 01:34:20|3638.3|3632.3|3637.8|3631.8|3639|3633|3637.8|3631.8|9
1644802470000|2022-02-14 01:34:30|3638|3632|3638.3|3632.3|3638.5|3632.5|3638|3632|4
1644802490000|2022-02-14 01:34:50|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|3
1644802500000|2022-02-14 01:35:00|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|8
1644802510000|2022-02-14 01:35:10|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.5|3630.5|6
1644802520000|2022-02-14 01:35:20|3637|3631|3637|3631|3637|3631|3637|3631|1
1644802530000|2022-02-14 01:35:30|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1644802540000|2022-02-14 01:35:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636|3630|4
1644802550000|2022-02-14 01:35:50|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644802560000|2022-02-14 01:36:00|3636|3630|3636.5|3630.5|3636.5|3630.5|3636|3630|3
1644802580000|2022-02-14 01:36:20|3636.8|3630.8|3636.5|3630.5|3637|3631|3636.5|3630.5|4
1644802590000|2022-02-14 01:36:30|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|5
1644802600000|2022-02-14 01:36:40|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1644802610000|2022-02-14 01:36:50|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|6
1644802620000|2022-02-14 01:37:00|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1644802630000|2022-02-14 01:37:10|3637.3|3631.3|3636.3|3630.3|3637.5|3631.5|3636.3|3630.3|7
1644802640000|2022-02-14 01:37:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1644802690000|2022-02-14 01:38:10|3636.8|3630.8|3636|3630|3637|3631|3636|3630|5
1644802700000|2022-02-14 01:38:20|3636.3|3630.3|3637|3631|3637.5|3631.5|3636.3|3630.3|6
1644802710000|2022-02-14 01:38:30|3636.8|3630.8|3637|3631|3637|3631|3636.5|3630.5|10
1644802720000|2022-02-14 01:38:40|3637.3|3631.3|3637.8|3631.8|3638.8|3632.8|3637.3|3631.3|8
1644802730000|2022-02-14 01:38:50|3638|3632|3637.3|3631.3|3638|3632|3636.8|3630.8|8
1644802740000|2022-02-14 01:39:00|3637|3631|3637|3631|3637.3|3631.3|3637|3631|3
1644802760000|2022-02-14 01:39:20|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|10
1644802770000|2022-02-14 01:39:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644802780000|2022-02-14 01:39:40|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1644802790000|2022-02-14 01:39:50|3636.8|3630.8|3636.8|3630.8|3637|3631|3636.5|3630.5|7
1644802800000|2022-02-14 01:40:00|3637|3631|3637|3631|3637.8|3631.8|3637|3631|6
1644802810000|2022-02-14 01:40:10|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|4
1644802820000|2022-02-14 01:40:20|3638.3|3632.3|3639.3|3633.3|3639.8|3633.8|3638.3|3632.3|6
1644802830000|2022-02-14 01:40:30|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|4
1644802840000|2022-02-14 01:40:40|3638.5|3632.5|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|4
1644802850000|2022-02-14 01:40:50|3639.3|3633.3|3638.5|3632.5|3639.3|3633.3|3638.5|3632.5|3
1644802860000|2022-02-14 01:41:00|3638.8|3632.8|3638|3632|3638.8|3632.8|3637.8|3631.8|7
1644802870000|2022-02-14 01:41:10|3637.8|3631.8|3637.5|3631.5|3638|3632|3637.5|3631.5|5
1644802880000|2022-02-14 01:41:20|3637.8|3631.8|3638|3632|3638|3632|3637.5|3631.5|6
1644802890000|2022-02-14 01:41:30|3637.8|3631.8|3637|3631|3637.8|3631.8|3637|3631|4
1644802900000|2022-02-14 01:41:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|11
1644802910000|2022-02-14 01:41:50|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1644802920000|2022-02-14 01:42:00|3637.3|3631.3|3636.5|3630.5|3637.3|3631.3|3636.5|3630.5|3
1644802930000|2022-02-14 01:42:10|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1644802940000|2022-02-14 01:42:20|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644802950000|2022-02-14 01:42:30|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1644802960000|2022-02-14 01:42:40|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1644802980000|2022-02-14 01:43:00|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|3
1644802990000|2022-02-14 01:43:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644803000000|2022-02-14 01:43:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644803010000|2022-02-14 01:43:30|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644803020000|2022-02-14 01:43:40|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|6
1644803030000|2022-02-14 01:43:50|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1644803040000|2022-02-14 01:44:00|3636.8|3630.8|3637.8|3631.8|3637.8|3631.8|3636.8|3630.8|4
1644803050000|2022-02-14 01:44:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644803060000|2022-02-14 01:44:20|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|3
1644803070000|2022-02-14 01:44:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1644803080000|2022-02-14 01:44:40|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|2
1644803090000|2022-02-14 01:44:50|3638.5|3632.5|3641.3|3635.3|3641.3|3635.3|3638.5|3632.5|5
1644803100000|2022-02-14 01:45:00|3641|3635|3641.3|3635.3|3641.5|3635.5|3641|3635|8
1644803110000|2022-02-14 01:45:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1644803120000|2022-02-14 01:45:20|3641.5|3635.5|3642.8|3636.8|3642.8|3636.8|3641.5|3635.5|9
1644803130000|2022-02-14 01:45:30|3642.5|3636.5|3640.8|3634.8|3642.5|3636.5|3640.8|3634.8|5
1644803150000|2022-02-14 01:45:50|3641|3635|3642|3636|3642|3636|3641|3635|2
1644803160000|2022-02-14 01:46:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1644803170000|2022-02-14 01:46:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1644803180000|2022-02-14 01:46:20|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|2
1644803190000|2022-02-14 01:46:30|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|3
1644803200000|2022-02-14 01:46:40|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|3
1644803230000|2022-02-14 01:47:10|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|4
1644803240000|2022-02-14 01:47:20|3643.3|3637.3|3644.3|3638.3|3644.5|3638.5|3643.3|3637.3|6
1644803250000|2022-02-14 01:47:30|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1644803260000|2022-02-14 01:47:40|3644.5|3638.5|3644|3638|3644.5|3638.5|3643.8|3637.8|7
1644803270000|2022-02-14 01:47:50|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1644803280000|2022-02-14 01:48:00|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1644803310000|2022-02-14 01:48:30|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|4
1644803320000|2022-02-14 01:48:40|3644.3|3638.3|3644|3638|3644.5|3638.5|3644|3638|5
1644803340000|2022-02-14 01:49:00|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|5
1644803350000|2022-02-14 01:49:10|3643|3637|3642.8|3636.8|3643|3637|3642.5|3636.5|4
1644803360000|2022-02-14 01:49:20|3644.5|3638.5|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|4
1644803370000|2022-02-14 01:49:30|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|8
1644803380000|2022-02-14 01:49:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|5
1644803390000|2022-02-14 01:49:50|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|6
1644803400000|2022-02-14 01:50:00|3644.3|3638.3|3643.5|3637.5|3644.3|3638.3|3643.5|3637.5|3
1644803410000|2022-02-14 01:50:10|3643.3|3637.3|3642.5|3636.5|3643.3|3637.3|3642.3|3636.3|6
1644803420000|2022-02-14 01:50:20|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|4
1644803430000|2022-02-14 01:50:30|3642.3|3636.3|3643.5|3637.5|3643.5|3637.5|3642.3|3636.3|7
1644803440000|2022-02-14 01:50:40|3643.3|3637.3|3642.5|3636.5|3643.3|3637.3|3642.5|3636.5|4
1644803510000|2022-02-14 01:51:50|3641.8|3635.8|3642|3636|3642.3|3636.3|3641.8|3635.8|10
1644803520000|2022-02-14 01:52:00|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|9
1644803530000|2022-02-14 01:52:10|3642|3636|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|8
1644803540000|2022-02-14 01:52:20|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|4
1644803550000|2022-02-14 01:52:30|3642|3636|3642.3|3636.3|3642.8|3636.8|3642|3636|6
1644803560000|2022-02-14 01:52:40|3642|3636|3642|3636|3642.3|3636.3|3642|3636|3
1644803570000|2022-02-14 01:52:50|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|5
1644803580000|2022-02-14 01:53:00|3642.5|3636.5|3643.5|3637.5|3643.8|3637.8|3642.3|3636.3|10
1644803590000|2022-02-14 01:53:10|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|3
1644803600000|2022-02-14 01:53:20|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1644803610000|2022-02-14 01:53:30|3643.5|3637.5|3644.5|3638.5|3644.8|3638.8|3643.5|3637.5|8
1644803620000|2022-02-14 01:53:40|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|4
1644803640000|2022-02-14 01:54:00|3645|3639|3644.8|3638.8|3645|3639|3644.8|3638.8|2
1644803660000|2022-02-14 01:54:20|3645.5|3639.5|3646|3640|3646|3640|3645.3|3639.3|8
1644803670000|2022-02-14 01:54:30|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.8|3639.8|3
1644803680000|2022-02-14 01:54:40|3646|3640|3646|3640|3646.3|3640.3|3645.5|3639.5|10
1644803690000|2022-02-14 01:54:50|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1644803700000|2022-02-14 01:55:00|3646|3640|3645|3639|3646|3640|3645|3639|6
1644803710000|2022-02-14 01:55:10|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|3
1644803720000|2022-02-14 01:55:20|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|4
1644803750000|2022-02-14 01:55:50|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644|3638|8
1644803760000|2022-02-14 01:56:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|5
1644803770000|2022-02-14 01:56:10|3644.5|3638.5|3645.8|3639.8|3645.8|3639.8|3644.5|3638.5|10
1644803780000|2022-02-14 01:56:20|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.3|3639.3|11
1644803790000|2022-02-14 01:56:30|3646.5|3640.5|3647.3|3641.3|3647.5|3641.5|3646.5|3640.5|11
1644803800000|2022-02-14 01:56:40|3647.8|3641.8|3647|3641|3647.8|3641.8|3647|3641|3
1644803810000|2022-02-14 01:56:50|3647.3|3641.3|3648|3642|3648|3642|3647.3|3641.3|7
1644803820000|2022-02-14 01:57:00|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|2
1644803840000|2022-02-14 01:57:20|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.5|3641.5|6
1644803850000|2022-02-14 01:57:30|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1644803860000|2022-02-14 01:57:40|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|4
1644803870000|2022-02-14 01:57:50|3649|3643|3649.8|3643.8|3649.8|3643.8|3648.8|3642.8|10
1644803880000|2022-02-14 01:58:00|3650|3644|3649.3|3643.3|3650|3644|3649.3|3643.3|10
1644803890000|2022-02-14 01:58:10|3648|3642|3649.5|3643.5|3649.8|3643.8|3648|3642|9
1644803900000|2022-02-14 01:58:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644803910000|2022-02-14 01:58:30|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1644803920000|2022-02-14 01:58:40|3649.8|3643.8|3650|3644|3650.3|3644.3|3649.8|3643.8|3
1644803930000|2022-02-14 01:58:50|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650|3644|5
1644803940000|2022-02-14 01:59:00|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|3
1644803950000|2022-02-14 01:59:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1644803970000|2022-02-14 01:59:30|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|4
1644803980000|2022-02-14 01:59:40|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|6
1644803990000|2022-02-14 01:59:50|3650|3644|3652|3646|3652|3646|3649|3643|11
1644804000000|2022-02-14 02:00:00|3651.8|3645.8|3650.3|3644.3|3651.8|3645.8|3650.3|3644.3|14
1644804010000|2022-02-14 02:00:10|3650|3644|3652.3|3646.3|3652.4|3646.4|3649.5|3643.5|11
1644804020000|2022-02-14 02:00:20|3652|3646|3652|3646|3652.3|3646.3|3652|3646|3
1644804030000|2022-02-14 02:00:30|3651.8|3645.8|3650|3644|3651.8|3645.8|3650|3644|2
1644804040000|2022-02-14 02:00:40|3650.5|3644.5|3654|3648|3654|3648|3650.5|3644.5|8
1644804050000|2022-02-14 02:00:50|3653.8|3647.8|3653.8|3647.8|3654|3648|3653.8|3647.8|7
1644804060000|2022-02-14 02:01:00|3654|3648|3654|3648|3654|3648|3653.8|3647.8|17
1644804070000|2022-02-14 02:01:10|3653.8|3647.8|3653.3|3647.3|3653.8|3647.8|3653.3|3647.3|3
1644804080000|2022-02-14 02:01:20|3653|3647|3653|3647|3653|3647|3652.3|3646.3|13
1644804090000|2022-02-14 02:01:30|3652.8|3646.8|3652|3646|3652.8|3646.8|3652|3646|5
1644804100000|2022-02-14 02:01:40|3651.8|3645.8|3651.5|3645.5|3652|3646|3651.5|3645.5|5
1644804110000|2022-02-14 02:01:50|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1644804120000|2022-02-14 02:02:00|3651.3|3645.3|3651.8|3645.8|3652|3646|3651.3|3645.3|7
1644804140000|2022-02-14 02:02:20|3651.3|3645.3|3652.5|3646.5|3652.5|3646.5|3651.3|3645.3|6
1644804150000|2022-02-14 02:02:30|3652.8|3646.8|3653|3647|3653|3647|3652.5|3646.5|6
1644804170000|2022-02-14 02:02:50|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652.8|3646.8|5
1644804180000|2022-02-14 02:03:00|3653.5|3647.5|3653.3|3647.3|3653.5|3647.5|3652.8|3646.8|11
1644804190000|2022-02-14 02:03:10|3653|3647|3653.5|3647.5|3653.5|3647.5|3653|3647|5
1644804200000|2022-02-14 02:03:20|3654|3648|3655.8|3649.8|3656|3650|3654|3648|8
1644804210000|2022-02-14 02:03:30|3656|3650|3657|3651|3657.3|3651.3|3656|3650|9
1644804220000|2022-02-14 02:03:40|3656.8|3650.8|3655.8|3649.8|3656.8|3650.8|3655.8|3649.8|5
1644804240000|2022-02-14 02:04:00|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|4
1644804250000|2022-02-14 02:04:10|3655.8|3649.8|3655.8|3649.8|3656|3650|3655.5|3649.5|5
1644804270000|2022-02-14 02:04:30|3656|3650|3656.3|3650.3|3657|3651|3656|3650|7
1644804280000|2022-02-14 02:04:40|3656|3650|3656|3650|3656.3|3650.3|3656|3650|7
1644804290000|2022-02-14 02:04:50|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656|3650|5
1644804300000|2022-02-14 02:05:00|3656|3650|3656|3650|3656.3|3650.3|3656|3650|13
1644804310000|2022-02-14 02:05:10|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|6
1644804320000|2022-02-14 02:05:20|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655.5|3649.5|16
1644804330000|2022-02-14 02:05:30|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3655.3|3649.3|8
1644804340000|2022-02-14 02:05:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|3
1644804350000|2022-02-14 02:05:50|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|4
1644804360000|2022-02-14 02:06:00|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|8
1644804370000|2022-02-14 02:06:10|3655.5|3649.5|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|3
1644804380000|2022-02-14 02:06:20|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|7
1644804390000|2022-02-14 02:06:30|3656|3650|3656.8|3650.8|3656.8|3650.8|3656|3650|3
1644804410000|2022-02-14 02:06:50|3656.5|3650.5|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|5
1644804420000|2022-02-14 02:07:00|3656.3|3650.3|3656.5|3650.5|3657|3651|3656.3|3650.3|6
1644804430000|2022-02-14 02:07:10|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|7
1644804450000|2022-02-14 02:07:30|3656|3650|3655|3649|3656|3650|3655|3649|7
1644804460000|2022-02-14 02:07:40|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654.3|3648.3|5
1644804470000|2022-02-14 02:07:50|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|4
1644804480000|2022-02-14 02:08:00|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1644804490000|2022-02-14 02:08:10|3652.5|3646.5|3652.5|3646.5|3653|3647|3652.3|3646.3|8
1644804500000|2022-02-14 02:08:20|3653|3647|3653.5|3647.5|3653.8|3647.8|3653|3647|4
1644804510000|2022-02-14 02:08:30|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653|3647|4
1644804520000|2022-02-14 02:08:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1644804530000|2022-02-14 02:08:50|3653.5|3647.5|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|5
1644804540000|2022-02-14 02:09:00|3653.3|3647.3|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1644804550000|2022-02-14 02:09:10|3652|3646|3652|3646|3652.8|3646.8|3651.5|3645.5|10
1644804560000|2022-02-14 02:09:20|3651.8|3645.8|3652|3646|3652|3646|3651|3645|9
1644804570000|2022-02-14 02:09:30|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3651.8|3645.8|11
1644804580000|2022-02-14 02:09:40|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|2
1644804590000|2022-02-14 02:09:50|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|2
1644804600000|2022-02-14 02:10:00|3652.3|3646.3|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|3
1644804610000|2022-02-14 02:10:10|3651.5|3645.5|3650|3644|3651.5|3645.5|3650|3644|7
1644804620000|2022-02-14 02:10:20|3650.3|3644.3|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|4
1644804630000|2022-02-14 02:10:30|3650.8|3644.8|3650.8|3644.8|3651|3645|3650.8|3644.8|5
1644804640000|2022-02-14 02:10:40|3651|3645|3651.5|3645.5|3651.8|3645.8|3651|3645|9
1644804650000|2022-02-14 02:10:50|3650.8|3644.8|3652|3646|3652|3646|3650.8|3644.8|4
1644804660000|2022-02-14 02:11:00|3651.8|3645.8|3651|3645|3652|3646|3650.8|3644.8|9
1644804670000|2022-02-14 02:11:10|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|5
1644804680000|2022-02-14 02:11:20|3650.5|3644.5|3650|3644|3650.5|3644.5|3650|3644|9
1644804690000|2022-02-14 02:11:30|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650|3644|3
1644804710000|2022-02-14 02:11:50|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1644804720000|2022-02-14 02:12:00|3651.3|3645.3|3652|3646|3652|3646|3651|3645|7
1644804730000|2022-02-14 02:12:10|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1644804740000|2022-02-14 02:12:20|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|10
1644804760000|2022-02-14 02:12:40|3651.8|3645.8|3652|3646|3652.3|3646.3|3651.8|3645.8|9
1644804770000|2022-02-14 02:12:50|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644804780000|2022-02-14 02:13:00|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|6
1644804790000|2022-02-14 02:13:10|3652.3|3646.3|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|4
1644804800000|2022-02-14 02:13:20|3653|3647|3653.3|3647.3|3653.5|3647.5|3653|3647|4
1644804820000|2022-02-14 02:13:40|3653.5|3647.5|3653.5|3647.5|3654|3648|3653.3|3647.3|12
1644804830000|2022-02-14 02:13:50|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|6
1644804840000|2022-02-14 02:14:00|3652.8|3646.8|3653|3647|3653|3647|3651.8|3645.8|6
1644804850000|2022-02-14 02:14:10|3653.3|3647.3|3653|3647|3653.3|3647.3|3652.8|3646.8|6
1644804860000|2022-02-14 02:14:20|3653.3|3647.3|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|6
1644804870000|2022-02-14 02:14:30|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|4
1644804880000|2022-02-14 02:14:40|3653.3|3647.3|3653.5|3647.5|3653.8|3647.8|3653.3|3647.3|6
1644804890000|2022-02-14 02:14:50|3653.3|3647.3|3653|3647|3653.8|3647.8|3653|3647|11
1644804900000|2022-02-14 02:15:00|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652.8|3646.8|2
1644804910000|2022-02-14 02:15:10|3653.5|3647.5|3653.3|3647.3|3653.8|3647.8|3653.3|3647.3|9
1644804920000|2022-02-14 02:15:20|3653.5|3647.5|3653|3647|3653.8|3647.8|3653|3647|4
1644804930000|2022-02-14 02:15:30|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1644804950000|2022-02-14 02:15:50|3653.5|3647.5|3653.3|3647.3|3653.8|3647.8|3653.3|3647.3|8
1644804960000|2022-02-14 02:16:00|3653|3647|3653.3|3647.3|3653.5|3647.5|3653|3647|4
1644804970000|2022-02-14 02:16:10|3653.5|3647.5|3653.3|3647.3|3653.8|3647.8|3653.3|3647.3|5
1644804990000|2022-02-14 02:16:30|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|4
1644805050000|2022-02-14 02:17:30|3653|3647|3653|3647|3653.3|3647.3|3653|3647|5
1644805060000|2022-02-14 02:17:40|3653.3|3647.3|3653|3647|3653.3|3647.3|3653|3647|2
1644805090000|2022-02-14 02:18:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|9
1644805100000|2022-02-14 02:18:20|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|4
1644805200000|2022-02-14 02:20:00|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1644805210000|2022-02-14 02:20:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1644805230000|2022-02-14 02:20:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1644805240000|2022-02-14 02:20:40|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1644805260000|2022-02-14 02:21:00|3652.5|3646.5|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|14
1644805270000|2022-02-14 02:21:10|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.3|3646.3|6
1644805280000|2022-02-14 02:21:20|3652.3|3646.3|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|5
1644805290000|2022-02-14 02:21:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1644805310000|2022-02-14 02:21:50|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1644805320000|2022-02-14 02:22:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1644805380000|2022-02-14 02:23:00|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1644805420000|2022-02-14 02:23:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1644805500000|2022-02-14 02:25:00|3651.3|3645.3|3650.3|3644.3|3651.3|3645.3|3650.3|3644.3|3
1644805590000|2022-02-14 02:26:30|3650.5|3644.5|3651.5|3645.5|3651.5|3645.5|3650.5|3644.5|2
1644805600000|2022-02-14 02:26:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1644805680000|2022-02-14 02:28:00|3652|3646|3653.5|3647.5|3653.5|3647.5|3652|3646|3
1644805690000|2022-02-14 02:28:10|3653.3|3647.3|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|4
1644805700000|2022-02-14 02:28:20|3652.8|3646.8|3653|3647|3653|3647|3652.8|3646.8|2
1644805710000|2022-02-14 02:28:30|3652.8|3646.8|3653.5|3647.5|3653.5|3647.5|3652.5|3646.5|4
1644805720000|2022-02-14 02:28:40|3653.3|3647.3|3652.8|3646.8|3653.5|3647.5|3652.8|3646.8|6
1644805730000|2022-02-14 02:28:50|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|4
1644805740000|2022-02-14 02:29:00|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|5
1644805750000|2022-02-14 02:29:10|3653|3647|3653|3647|3653|3647|3653|3647|1
1644805760000|2022-02-14 02:29:20|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|4
1644805770000|2022-02-14 02:29:30|3653.3|3647.3|3653|3647|3653.3|3647.3|3652.8|3646.8|6
1644805790000|2022-02-14 02:29:50|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653|3647|3
1644805800000|2022-02-14 02:30:00|3653|3647|3653.3|3647.3|3653.5|3647.5|3652.8|3646.8|11
1644805810000|2022-02-14 02:30:10|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653|3647|9
1644805820000|2022-02-14 02:30:20|3653.5|3647.5|3654.3|3648.3|3654.5|3648.5|3653.5|3647.5|8
1644805830000|2022-02-14 02:30:30|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1644805840000|2022-02-14 02:30:40|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1644805850000|2022-02-14 02:30:50|3654.5|3648.5|3656|3650|3656|3650|3654.5|3648.5|11
1644805860000|2022-02-14 02:31:00|3655.8|3649.8|3656|3650|3656|3650|3655.5|3649.5|21
1644805870000|2022-02-14 02:31:10|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|10
1644805880000|2022-02-14 02:31:20|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1644805890000|2022-02-14 02:31:30|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656|3650|8
1644805900000|2022-02-14 02:31:40|3656.8|3650.8|3656.5|3650.5|3657|3651|3656.3|3650.3|13
1644805910000|2022-02-14 02:31:50|3656.8|3650.8|3657|3651|3657.3|3651.3|3656.5|3650.5|15
1644805920000|2022-02-14 02:32:00|3657.3|3651.3|3657.8|3651.8|3658.3|3652.3|3657|3651|7
1644805930000|2022-02-14 02:32:10|3658|3652|3657.3|3651.3|3658|3652|3656.8|3650.8|7
1644805940000|2022-02-14 02:32:20|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|3
1644805950000|2022-02-14 02:32:30|3658|3652|3659|3653|3659|3653|3657.8|3651.8|9
1644805960000|2022-02-14 02:32:40|3658.5|3652.5|3659|3653|3659.8|3653.8|3658.5|3652.5|6
1644805970000|2022-02-14 02:32:50|3659.3|3653.3|3659.3|3653.3|3659.5|3653.5|3658.8|3652.8|9
1644805980000|2022-02-14 02:33:00|3659|3653|3657.3|3651.3|3659|3653|3657.3|3651.3|13
1644805990000|2022-02-14 02:33:10|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3656.8|3650.8|10
1644806000000|2022-02-14 02:33:20|3657|3651|3657|3651|3657.3|3651.3|3656.8|3650.8|7
1644806010000|2022-02-14 02:33:30|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|2
1644806020000|2022-02-14 02:33:40|3657.5|3651.5|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|4
1644806030000|2022-02-14 02:33:50|3657.5|3651.5|3656.5|3650.5|3657.5|3651.5|3656.5|3650.5|8
1644806040000|2022-02-14 02:34:00|3656.8|3650.8|3655.5|3649.5|3656.8|3650.8|3655.3|3649.3|11
1644806050000|2022-02-14 02:34:10|3655.8|3649.8|3655.5|3649.5|3656|3650|3655.5|3649.5|10
1644806060000|2022-02-14 02:34:20|3655.8|3649.8|3655.5|3649.5|3656|3650|3655.3|3649.3|6
1644806070000|2022-02-14 02:34:30|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|5
1644806080000|2022-02-14 02:34:40|3655|3649|3655|3649|3655|3649|3654.3|3648.3|10
1644806090000|2022-02-14 02:34:50|3654.8|3648.8|3655.8|3649.8|3656|3650|3654.8|3648.8|9
1644806100000|2022-02-14 02:35:00|3655.5|3649.5|3655|3649|3655.8|3649.8|3655|3649|5
1644806110000|2022-02-14 02:35:10|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|4
1644806120000|2022-02-14 02:35:20|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|4
1644806130000|2022-02-14 02:35:30|3654.3|3648.3|3653.5|3647.5|3654.3|3648.3|3653.5|3647.5|10
1644806140000|2022-02-14 02:35:40|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|9
1644806150000|2022-02-14 02:35:50|3654|3648|3655|3649|3655|3649|3653.8|3647.8|6
1644806160000|2022-02-14 02:36:00|3655.3|3649.3|3655.5|3649.5|3656|3650|3655.3|3649.3|9
1644806170000|2022-02-14 02:36:10|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655|3649|5
1644806180000|2022-02-14 02:36:20|3655.5|3649.5|3655|3649|3655.5|3649.5|3655|3649|7
1644806190000|2022-02-14 02:36:30|3654.8|3648.8|3655|3649|3655.5|3649.5|3654.8|3648.8|7
1644806200000|2022-02-14 02:36:40|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|2
1644806210000|2022-02-14 02:36:50|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|4
1644806220000|2022-02-14 02:37:00|3655.8|3649.8|3656.3|3650.3|3656.5|3650.5|3655.5|3649.5|10
1644806230000|2022-02-14 02:37:10|3656|3650|3656.5|3650.5|3656.5|3650.5|3656|3650|13
1644806240000|2022-02-14 02:37:20|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3655.8|3649.8|7
1644806260000|2022-02-14 02:37:40|3655.8|3649.8|3655.8|3649.8|3656.3|3650.3|3655.8|3649.8|6
1644806270000|2022-02-14 02:37:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|2
1644806280000|2022-02-14 02:38:00|3656.3|3650.3|3655.3|3649.3|3656.3|3650.3|3655.3|3649.3|10
1644806290000|2022-02-14 02:38:10|3655|3649|3655.8|3649.8|3656|3650|3655|3649|9
1644806300000|2022-02-14 02:38:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1644806310000|2022-02-14 02:38:30|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1644806320000|2022-02-14 02:38:40|3655.3|3649.3|3656|3650|3656.3|3650.3|3655.3|3649.3|15
1644806330000|2022-02-14 02:38:50|3656.3|3650.3|3655.5|3649.5|3656.3|3650.3|3655.5|3649.5|8
1644806340000|2022-02-14 02:39:00|3655.8|3649.8|3656|3650|3656|3650|3655.5|3649.5|6
1644806350000|2022-02-14 02:39:10|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656|3650|5
1644806360000|2022-02-14 02:39:20|3656|3650|3655.8|3649.8|3656.3|3650.3|3655.5|3649.5|10
1644806370000|2022-02-14 02:39:30|3655.5|3649.5|3655.8|3649.8|3656|3650|3655.5|3649.5|4
1644806380000|2022-02-14 02:39:40|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|3
1644806390000|2022-02-14 02:39:50|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656|3650|7
1644806400000|2022-02-14 02:40:00|3656.5|3650.5|3656.5|3650.5|3657|3651|3656.3|3650.3|9
1644806410000|2022-02-14 02:40:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|9
1644806420000|2022-02-14 02:40:20|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1644806430000|2022-02-14 02:40:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|3
1644806450000|2022-02-14 02:40:50|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3655.5|3649.5|12
1644806460000|2022-02-14 02:41:00|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|9
1644806470000|2022-02-14 02:41:10|3656.5|3650.5|3655.3|3649.3|3656.5|3650.5|3655|3649|9
1644806480000|2022-02-14 02:41:20|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655|3649|17
1644806490000|2022-02-14 02:41:30|3655.8|3649.8|3655.5|3649.5|3656|3650|3655.5|3649.5|4
1644806510000|2022-02-14 02:41:50|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1644806520000|2022-02-14 02:42:00|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|3
1644806540000|2022-02-14 02:42:20|3655.5|3649.5|3656|3650|3656|3650|3654.8|3648.8|9
1644806550000|2022-02-14 02:42:30|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655|3649|9
1644806560000|2022-02-14 02:42:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|8
1644806570000|2022-02-14 02:42:50|3655.3|3649.3|3655|3649|3655.5|3649.5|3655|3649|4
1644806580000|2022-02-14 02:43:00|3654.8|3648.8|3655|3649|3655.3|3649.3|3654.8|3648.8|10
1644806590000|2022-02-14 02:43:10|3654.8|3648.8|3654|3648|3654.8|3648.8|3653.8|3647.8|6
1644806600000|2022-02-14 02:43:20|3654.3|3648.3|3654|3648|3654.5|3648.5|3654|3648|5
1644806610000|2022-02-14 02:43:30|3653.3|3647.3|3653.8|3647.8|3654|3648|3653|3647|8
1644806630000|2022-02-14 02:43:50|3654|3648|3654|3648|3654.3|3648.3|3654|3648|5
1644806640000|2022-02-14 02:44:00|3654.3|3648.3|3656.3|3650.3|3656.8|3650.8|3654.3|3648.3|9
1644806650000|2022-02-14 02:44:10|3656.5|3650.5|3657|3651|3657|3651|3656|3650|11
1644806660000|2022-02-14 02:44:20|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|9
1644806670000|2022-02-14 02:44:30|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|4
1644806680000|2022-02-14 02:44:40|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|6
1644806690000|2022-02-14 02:44:50|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|5
1644806700000|2022-02-14 02:45:00|3658|3652|3657.8|3651.8|3659|3653|3657.8|3651.8|11
1644806710000|2022-02-14 02:45:10|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|8
1644806720000|2022-02-14 02:45:20|3658|3652|3658|3652|3658.8|3652.8|3657.3|3651.3|14
1644806730000|2022-02-14 02:45:30|3658.3|3652.3|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|10
1644806740000|2022-02-14 02:45:40|3657.3|3651.3|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|3
1644806750000|2022-02-14 02:45:50|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3656.5|3650.5|10
1644806760000|2022-02-14 02:46:00|3657|3651|3657|3651|3657.3|3651.3|3656.8|3650.8|4
1644806770000|2022-02-14 02:46:10|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|10
1644806780000|2022-02-14 02:46:20|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657|3651|3
1644806790000|2022-02-14 02:46:30|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.3|3651.3|4
1644806800000|2022-02-14 02:46:40|3658|3652|3657.3|3651.3|3658|3652|3657.3|3651.3|8
1644806810000|2022-02-14 02:46:50|3657.5|3651.5|3657|3651|3657.5|3651.5|3656.8|3650.8|7
1644806820000|2022-02-14 02:47:00|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657|3651|7
1644806840000|2022-02-14 02:47:20|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|4
1644806850000|2022-02-14 02:47:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1644806870000|2022-02-14 02:47:50|3657.8|3651.8|3657.8|3651.8|3658|3652|3657.8|3651.8|3
1644806880000|2022-02-14 02:48:00|3658|3652|3658.5|3652.5|3658.8|3652.8|3657.8|3651.8|14
1644806890000|2022-02-14 02:48:10|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1644806900000|2022-02-14 02:48:20|3657.5|3651.5|3657.8|3651.8|3658|3652|3657.3|3651.3|7
1644806910000|2022-02-14 02:48:30|3657.5|3651.5|3658.5|3652.5|3658.8|3652.8|3657.3|3651.3|13
1644806920000|2022-02-14 02:48:40|3658.3|3652.3|3659.8|3653.8|3659.8|3653.8|3658.3|3652.3|7
1644806930000|2022-02-14 02:48:50|3659.5|3653.5|3660.8|3654.8|3660.8|3654.8|3659.5|3653.5|7
1644806940000|2022-02-14 02:49:00|3661|3655|3660.3|3654.3|3661|3655|3660|3654|10
1644806950000|2022-02-14 02:49:10|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|2
1644806960000|2022-02-14 02:49:20|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|4
1644806970000|2022-02-14 02:49:30|3660|3654|3659.8|3653.8|3660|3654|3659.5|3653.5|6
1644806980000|2022-02-14 02:49:40|3659.5|3653.5|3660.3|3654.3|3660.3|3654.3|3659.5|3653.5|3
1644806990000|2022-02-14 02:49:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1644807000000|2022-02-14 02:50:00|3659.3|3653.3|3659.3|3653.3|3659.5|3653.5|3659|3653|9
1644807010000|2022-02-14 02:50:10|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|6
1644807020000|2022-02-14 02:50:20|3659.3|3653.3|3660.3|3654.3|3660.3|3654.3|3659|3653|10
1644807030000|2022-02-14 02:50:30|3660|3654|3660.8|3654.8|3661.3|3655.3|3659.5|3653.5|13
1644807040000|2022-02-14 02:50:40|3661|3655|3660.3|3654.3|3661|3655|3660.3|3654.3|6
1644807050000|2022-02-14 02:50:50|3660.5|3654.5|3661.3|3655.3|3661.3|3655.3|3660.3|3654.3|17
1644807060000|2022-02-14 02:51:00|3661|3655|3660.8|3654.8|3661.8|3655.8|3660.8|3654.8|9
1644807070000|2022-02-14 02:51:10|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.5|3654.5|9
1644807080000|2022-02-14 02:51:20|3661|3655|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|6
1644807090000|2022-02-14 02:51:30|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|6
1644807110000|2022-02-14 02:51:50|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|10
1644807120000|2022-02-14 02:52:00|3661.5|3655.5|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|7
1644807130000|2022-02-14 02:52:10|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|6
1644807140000|2022-02-14 02:52:20|3661|3655|3661|3655|3661.3|3655.3|3660.5|3654.5|8
1644807150000|2022-02-14 02:52:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|7
1644807160000|2022-02-14 02:52:40|3661|3655|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|6
1644807170000|2022-02-14 02:52:50|3661|3655|3661|3655|3661|3655|3660.8|3654.8|5
1644807190000|2022-02-14 02:53:10|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|10
1644807200000|2022-02-14 02:53:20|3660.8|3654.8|3661.5|3655.5|3661.5|3655.5|3660.8|3654.8|8
1644807210000|2022-02-14 02:53:30|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|4
1644807220000|2022-02-14 02:53:40|3661.3|3655.3|3661.3|3655.3|3661.5|3655.5|3661.3|3655.3|5
1644807230000|2022-02-14 02:53:50|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1644807240000|2022-02-14 02:54:00|3661.5|3655.5|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|3
1644807250000|2022-02-14 02:54:10|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.8|3654.8|7
1644807260000|2022-02-14 02:54:20|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|10
1644807270000|2022-02-14 02:54:30|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.5|3654.5|6
1644807280000|2022-02-14 02:54:40|3661|3655|3660.5|3654.5|3661.3|3655.3|3660.3|3654.3|6
1644807290000|2022-02-14 02:54:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|5
1644807300000|2022-02-14 02:55:00|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|9
1644807310000|2022-02-14 02:55:10|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|8
1644807320000|2022-02-14 02:55:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644807330000|2022-02-14 02:55:30|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|7
1644807340000|2022-02-14 02:55:40|3660.3|3654.3|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|5
1644807350000|2022-02-14 02:55:50|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|5
1644807370000|2022-02-14 02:56:10|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1644807380000|2022-02-14 02:56:20|3660.3|3654.3|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|4
1644807390000|2022-02-14 02:56:30|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3659.8|3653.8|8
1644807400000|2022-02-14 02:56:40|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660|3654|11
1644807410000|2022-02-14 02:56:50|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|4
1644807420000|2022-02-14 02:57:00|3660.3|3654.3|3660|3654|3660.5|3654.5|3660|3654|4
1644807430000|2022-02-14 02:57:10|3660.3|3654.3|3661.5|3655.5|3661.8|3655.8|3660|3654|16
1644807440000|2022-02-14 02:57:20|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661|3655|5
1644807450000|2022-02-14 02:57:30|3661.3|3655.3|3661.8|3655.8|3661.8|3655.8|3661.3|3655.3|3
1644807470000|2022-02-14 02:57:50|3662|3656|3662.5|3656.5|3662.5|3656.5|3661.8|3655.8|10
1644807480000|2022-02-14 02:58:00|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3661.8|3655.8|10
1644807490000|2022-02-14 02:58:10|3662.3|3656.3|3662|3656|3662.5|3656.5|3662|3656|15
1644807500000|2022-02-14 02:58:20|3662.3|3656.3|3662|3656|3662.3|3656.3|3661.8|3655.8|11
1644807510000|2022-02-14 02:58:30|3662.3|3656.3|3662|3656|3662.3|3656.3|3661.8|3655.8|11
1644807520000|2022-02-14 02:58:40|3661.8|3655.8|3661|3655|3661.8|3655.8|3661|3655|3
1644807530000|2022-02-14 02:58:50|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|7
1644807540000|2022-02-14 02:59:00|3661.5|3655.5|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|12
1644807550000|2022-02-14 02:59:10|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.3|3655.3|6
1644807560000|2022-02-14 02:59:20|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|8
1644807570000|2022-02-14 02:59:30|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|6
1644807580000|2022-02-14 02:59:40|3662|3656|3662|3656|3662|3656|3662|3656|1
1644807590000|2022-02-14 02:59:50|3661.8|3655.8|3662.3|3656.3|3662.3|3656.3|3661.8|3655.8|5
1644807600000|2022-02-14 03:00:00|3662|3656|3662|3656|3662|3656|3661.8|3655.8|3
1644807610000|2022-02-14 03:00:10|3662.3|3656.3|3660.8|3654.8|3662.3|3656.3|3660.5|3654.5|9
1644807620000|2022-02-14 03:00:20|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1644807640000|2022-02-14 03:00:40|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|4
1644807650000|2022-02-14 03:00:50|3660.3|3654.3|3659.5|3653.5|3660.5|3654.5|3659.5|3653.5|9
1644807660000|2022-02-14 03:01:00|3659.8|3653.8|3660|3654|3660.5|3654.5|3659.8|3653.8|7
1644807670000|2022-02-14 03:01:10|3659.8|3653.8|3660.3|3654.3|3660.5|3654.5|3659.8|3653.8|8
1644807680000|2022-02-14 03:01:20|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660|3654|6
1644807690000|2022-02-14 03:01:30|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|4
1644807700000|2022-02-14 03:01:40|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.8|3654.8|6
1644807710000|2022-02-14 03:01:50|3660.8|3654.8|3661|3655|3661|3655|3660.5|3654.5|4
1644807720000|2022-02-14 03:02:00|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1644807730000|2022-02-14 03:02:10|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1644807750000|2022-02-14 03:02:30|3661.3|3655.3|3661.5|3655.5|3661.8|3655.8|3661.3|3655.3|4
1644807760000|2022-02-14 03:02:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1644807770000|2022-02-14 03:02:50|3661.8|3655.8|3661|3655|3661.8|3655.8|3661|3655|3
1644807780000|2022-02-14 03:03:00|3661.3|3655.3|3662.3|3656.3|3662.5|3656.5|3661.3|3655.3|6
1644807790000|2022-02-14 03:03:10|3662|3656|3662.3|3656.3|3662.3|3656.3|3661.8|3655.8|10
1644807800000|2022-02-14 03:03:20|3662.5|3656.5|3662|3656|3662.5|3656.5|3662|3656|3
1644807810000|2022-02-14 03:03:30|3661.8|3655.8|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|9
1644807820000|2022-02-14 03:03:40|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.8|3654.8|12
1644807830000|2022-02-14 03:03:50|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661|3655|4
1644807840000|2022-02-14 03:04:00|3661.8|3655.8|3662|3656|3662.3|3656.3|3661.8|3655.8|4
1644807850000|2022-02-14 03:04:10|3661.8|3655.8|3662|3656|3662.5|3656.5|3661.8|3655.8|6
1644807860000|2022-02-14 03:04:20|3661.8|3655.8|3662|3656|3662.3|3656.3|3661.8|3655.8|4
1644807870000|2022-02-14 03:04:30|3661.5|3655.5|3662|3656|3662|3656|3661.5|3655.5|3
1644807880000|2022-02-14 03:04:40|3661.8|3655.8|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|7
1644807890000|2022-02-14 03:04:50|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|2
1644807900000|2022-02-14 03:05:00|3662|3656|3662.3|3656.3|3662.5|3656.5|3662|3656|6
1644807910000|2022-02-14 03:05:10|3662|3656|3661.5|3655.5|3662|3656|3661.5|3655.5|3
1644807930000|2022-02-14 03:05:30|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|5
1644807940000|2022-02-14 03:05:40|3660.5|3654.5|3660.8|3654.8|3661.8|3655.8|3660.5|3654.5|7
1644807950000|2022-02-14 03:05:50|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|3
1644807960000|2022-02-14 03:06:00|3660.8|3654.8|3660.5|3654.5|3661.3|3655.3|3660.3|3654.3|13
1644807970000|2022-02-14 03:06:10|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1644807980000|2022-02-14 03:06:20|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1644807990000|2022-02-14 03:06:30|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1644808000000|2022-02-14 03:06:40|3659.8|3653.8|3659|3653|3660|3654|3659|3653|13
1644808010000|2022-02-14 03:06:50|3659.3|3653.3|3659.8|3653.8|3659.8|3653.8|3659|3653|5
1644808020000|2022-02-14 03:07:00|3660|3654|3660.5|3654.5|3660.5|3654.5|3659.5|3653.5|7
1644808030000|2022-02-14 03:07:10|3660.3|3654.3|3659.8|3653.8|3660.5|3654.5|3659.5|3653.5|7
1644808040000|2022-02-14 03:07:20|3659.3|3653.3|3659.8|3653.8|3660.8|3654.8|3659.3|3653.3|11
1644808060000|2022-02-14 03:07:40|3659.5|3653.5|3659.8|3653.8|3660.5|3654.5|3659.5|3653.5|6
1644808070000|2022-02-14 03:07:50|3661|3655|3661|3655|3661|3655|3661|3655|1
1644808080000|2022-02-14 03:08:00|3660.5|3654.5|3660.8|3654.8|3661|3655|3660.3|3654.3|5
1644808090000|2022-02-14 03:08:10|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|4
1644808100000|2022-02-14 03:08:20|3660|3654|3660.8|3654.8|3660.8|3654.8|3660|3654|5
1644808110000|2022-02-14 03:08:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1644808120000|2022-02-14 03:08:40|3661.5|3655.5|3661|3655|3661.5|3655.5|3660.5|3654.5|7
1644808130000|2022-02-14 03:08:50|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.5|3654.5|9
1644808140000|2022-02-14 03:09:00|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.5|3654.5|8
1644808150000|2022-02-14 03:09:10|3661.5|3655.5|3661|3655|3661.5|3655.5|3661|3655|4
1644808160000|2022-02-14 03:09:20|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1644808180000|2022-02-14 03:09:40|3661.3|3655.3|3661.8|3655.8|3662|3656|3661.3|3655.3|7
1644808190000|2022-02-14 03:09:50|3661.5|3655.5|3661|3655|3662.3|3656.3|3660.8|3654.8|10
1644808200000|2022-02-14 03:10:00|3661.5|3655.5|3662|3656|3662|3656|3661.5|3655.5|7
1644808210000|2022-02-14 03:10:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3660.5|3654.5|7
1644808220000|2022-02-14 03:10:20|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661|3655|4
1644808240000|2022-02-14 03:10:40|3661.3|3655.3|3661.3|3655.3|3661.5|3655.5|3661|3655|8
1644808250000|2022-02-14 03:10:50|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|11
1644808260000|2022-02-14 03:11:00|3661.3|3655.3|3660.5|3654.5|3661.5|3655.5|3659.8|3653.8|11
1644808270000|2022-02-14 03:11:10|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1644808280000|2022-02-14 03:11:20|3659.8|3653.8|3661.3|3655.3|3661.3|3655.3|3659.8|3653.8|3
1644808290000|2022-02-14 03:11:30|3661|3655|3661|3655|3661|3655|3660.8|3654.8|3
1644808300000|2022-02-14 03:11:40|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1644808310000|2022-02-14 03:11:50|3661|3655|3662.3|3656.3|3662.3|3656.3|3661|3655|11
1644808340000|2022-02-14 03:12:20|3662.5|3656.5|3662|3656|3662.8|3656.8|3662|3656|5
1644808360000|2022-02-14 03:12:40|3661.8|3655.8|3661.8|3655.8|3662|3656|3661.8|3655.8|5
1644808370000|2022-02-14 03:12:50|3662|3656|3662|3656|3662|3656|3662|3656|1
1644808380000|2022-02-14 03:13:00|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644808400000|2022-02-14 03:13:20|3662.5|3656.5|3662|3656|3662.8|3656.8|3661.8|3655.8|10
1644808410000|2022-02-14 03:13:30|3661.8|3655.8|3662.3|3656.3|3662.3|3656.3|3661.8|3655.8|3
1644808430000|2022-02-14 03:13:50|3661.8|3655.8|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|3
1644808440000|2022-02-14 03:14:00|3661|3655|3661|3655|3661|3655|3660.5|3654.5|10
1644808450000|2022-02-14 03:14:10|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.8|3654.8|5
1644808460000|2022-02-14 03:14:20|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644808470000|2022-02-14 03:14:30|3661|3655|3660.8|3654.8|3661|3655|3660.8|3654.8|6
1644808480000|2022-02-14 03:14:40|3661|3655|3661|3655|3661.5|3655.5|3660.8|3654.8|4
1644808490000|2022-02-14 03:14:50|3661.3|3655.3|3661.3|3655.3|3661.5|3655.5|3661|3655|4
1644808500000|2022-02-14 03:15:00|3661.5|3655.5|3662.3|3656.3|3662.3|3656.3|3661.5|3655.5|5
1644808510000|2022-02-14 03:15:10|3662.5|3656.5|3662|3656|3662.8|3656.8|3662|3656|4
1644808520000|2022-02-14 03:15:20|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1644808530000|2022-02-14 03:15:30|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|2
1644808540000|2022-02-14 03:15:40|3662|3656|3662|3656|3662|3656|3662|3656|1
1644808560000|2022-02-14 03:16:00|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644808600000|2022-02-14 03:16:40|3661.5|3655.5|3661.3|3655.3|3661.8|3655.8|3661.3|3655.3|6
1644808610000|2022-02-14 03:16:50|3661.5|3655.5|3661|3655|3661.5|3655.5|3661|3655|5
1644808620000|2022-02-14 03:17:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.8|3654.8|4
1644808630000|2022-02-14 03:17:10|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644808660000|2022-02-14 03:17:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644808680000|2022-02-14 03:18:00|3660|3654|3659.3|3653.3|3660|3654|3659.3|3653.3|4
1644808690000|2022-02-14 03:18:10|3659.5|3653.5|3659.8|3653.8|3659.8|3653.8|3659.3|3653.3|3
1644808700000|2022-02-14 03:18:20|3659.3|3653.3|3660.3|3654.3|3660.8|3654.8|3659.3|3653.3|5
1644808710000|2022-02-14 03:18:30|3660|3654|3660|3654|3660|3654|3660|3654|1
1644808720000|2022-02-14 03:18:40|3659.8|3653.8|3659.8|3653.8|3660.3|3654.3|3659.8|3653.8|5
1644808730000|2022-02-14 03:18:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1644808740000|2022-02-14 03:19:00|3660.3|3654.3|3660|3654|3660.8|3654.8|3660|3654|6
1644808750000|2022-02-14 03:19:10|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|2
1644808760000|2022-02-14 03:19:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660|3654|3
1644808770000|2022-02-14 03:19:30|3660.8|3654.8|3662|3656|3662|3656|3660.8|3654.8|7
1644808790000|2022-02-14 03:19:50|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1644808800000|2022-02-14 03:20:00|3661.8|3655.8|3660.8|3654.8|3661.8|3655.8|3660.8|3654.8|7
1644808810000|2022-02-14 03:20:10|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1644808820000|2022-02-14 03:20:20|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.5|3654.5|7
1644808830000|2022-02-14 03:20:30|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|3
1644808850000|2022-02-14 03:20:50|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1644808860000|2022-02-14 03:21:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644808870000|2022-02-14 03:21:10|3660.5|3654.5|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|7
1644808880000|2022-02-14 03:21:20|3661|3655|3660.8|3654.8|3661|3655|3660.5|3654.5|9
1644808890000|2022-02-14 03:21:30|3660.5|3654.5|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|2
1644808920000|2022-02-14 03:22:00|3660.5|3654.5|3659.8|3653.8|3660.5|3654.5|3659.8|3653.8|5
1644808930000|2022-02-14 03:22:10|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|3
1644808950000|2022-02-14 03:22:30|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|3
1644808960000|2022-02-14 03:22:40|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1644808970000|2022-02-14 03:22:50|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|4
1644808980000|2022-02-14 03:23:00|3659|3653|3659|3653|3659.3|3653.3|3658.8|3652.8|5
1644809000000|2022-02-14 03:23:20|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1644809010000|2022-02-14 03:23:30|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1644809020000|2022-02-14 03:23:40|3658|3652|3658|3652|3658|3652|3658|3652|1
1644809030000|2022-02-14 03:23:50|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|2
1644809060000|2022-02-14 03:24:20|3658.3|3652.3|3658|3652|3658.3|3652.3|3658|3652|4
1644809070000|2022-02-14 03:24:30|3658.3|3652.3|3656.5|3650.5|3658.3|3652.3|3656.5|3650.5|11
1644809080000|2022-02-14 03:24:40|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.8|3650.8|3
1644809110000|2022-02-14 03:25:10|3657|3651|3658|3652|3658.3|3652.3|3657|3651|4
1644809120000|2022-02-14 03:25:20|3658.3|3652.3|3657.5|3651.5|3658.3|3652.3|3657.3|3651.3|7
1644809130000|2022-02-14 03:25:30|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657|3651|9
1644809140000|2022-02-14 03:25:40|3657|3651|3657|3651|3657|3651|3655.3|3649.3|8
1644809150000|2022-02-14 03:25:50|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|4
1644809180000|2022-02-14 03:26:20|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1644809190000|2022-02-14 03:26:30|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3656.5|3650.5|6
1644809200000|2022-02-14 03:26:40|3657|3651|3657|3651|3657.3|3651.3|3657|3651|3
1644809210000|2022-02-14 03:26:50|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|5
1644809220000|2022-02-14 03:27:00|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|4
1644809240000|2022-02-14 03:27:20|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1644809250000|2022-02-14 03:27:30|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1644809260000|2022-02-14 03:27:40|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|5
1644809270000|2022-02-14 03:27:50|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1644809280000|2022-02-14 03:28:00|3658.3|3652.3|3658|3652|3658.5|3652.5|3657.8|3651.8|11
1644809290000|2022-02-14 03:28:10|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|4
1644809300000|2022-02-14 03:28:20|3657|3651|3657|3651|3657|3651|3656.8|3650.8|3
1644809310000|2022-02-14 03:28:30|3657.3|3651.3|3657|3651|3657.5|3651.5|3657|3651|4
1644809330000|2022-02-14 03:28:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1644809340000|2022-02-14 03:29:00|3657|3651|3657.3|3651.3|3657.8|3651.8|3657|3651|6
1644809350000|2022-02-14 03:29:10|3657.8|3651.8|3658.3|3652.3|3658.5|3652.5|3657.8|3651.8|12
1644809360000|2022-02-14 03:29:20|3658|3652|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|8
1644809370000|2022-02-14 03:29:30|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|2
1644809390000|2022-02-14 03:29:50|3657.5|3651.5|3657.3|3651.3|3657.5|3651.5|3657|3651|4
1644809410000|2022-02-14 03:30:10|3657|3651|3657|3651|3657.3|3651.3|3657|3651|3
1644809420000|2022-02-14 03:30:20|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|3
1644809450000|2022-02-14 03:30:50|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1644809460000|2022-02-14 03:31:00|3656.3|3650.3|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|4
1644809470000|2022-02-14 03:31:10|3656.8|3650.8|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|2
1644809480000|2022-02-14 03:31:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656|3650|7
1644809490000|2022-02-14 03:31:30|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.3|3650.3|8
1644809500000|2022-02-14 03:31:40|3656.5|3650.5|3656|3650|3656.5|3650.5|3656|3650|3
1644809510000|2022-02-14 03:31:50|3656.3|3650.3|3657.5|3651.5|3657.5|3651.5|3656.3|3650.3|4
1644809520000|2022-02-14 03:32:00|3657.8|3651.8|3656.8|3650.8|3657.8|3651.8|3656.8|3650.8|3
1644809550000|2022-02-14 03:32:30|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1644809580000|2022-02-14 03:33:00|3657|3651|3657.5|3651.5|3657.8|3651.8|3657|3651|4
1644809590000|2022-02-14 03:33:10|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1644809600000|2022-02-14 03:33:20|3657|3651|3657|3651|3657.3|3651.3|3657|3651|3
1644809620000|2022-02-14 03:33:40|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1644809640000|2022-02-14 03:34:00|3657|3651|3656.8|3650.8|3657|3651|3656.8|3650.8|2
1644809740000|2022-02-14 03:35:40|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1644809750000|2022-02-14 03:35:50|3656|3650|3656.3|3650.3|3656.5|3650.5|3656|3650|4
1644809770000|2022-02-14 03:36:10|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1644809790000|2022-02-14 03:36:30|3657|3651|3656.8|3650.8|3657|3651|3656.5|3650.5|3
1644809810000|2022-02-14 03:36:50|3656.5|3650.5|3656|3650|3656.5|3650.5|3656|3650|3
1644809830000|2022-02-14 03:37:10|3656.3|3650.3|3656|3650|3656.3|3650.3|3655.8|3649.8|4
1644809850000|2022-02-14 03:37:30|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1644809860000|2022-02-14 03:37:40|3655.8|3649.8|3654.8|3648.8|3655.8|3649.8|3654.8|3648.8|3
1644809870000|2022-02-14 03:37:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1644809880000|2022-02-14 03:38:00|3655.5|3649.5|3655|3649|3655.5|3649.5|3655|3649|2
1644809890000|2022-02-14 03:38:10|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|1
1644809910000|2022-02-14 03:38:30|3654.5|3648.5|3654.3|3648.3|3654.5|3648.5|3654.3|3648.3|2
1644809940000|2022-02-14 03:39:00|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|2
1644809950000|2022-02-14 03:39:10|3654.5|3648.5|3655.3|3649.3|3655.3|3649.3|3654.5|3648.5|2
1644809990000|2022-02-14 03:39:50|3655.5|3649.5|3655.5|3649.5|3656|3650|3655.5|3649.5|5
1644810030000|2022-02-14 03:40:30|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1644810100000|2022-02-14 03:41:40|3655.8|3649.8|3655.5|3649.5|3656.3|3650.3|3655.3|3649.3|5
1644810130000|2022-02-14 03:42:10|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1644810180000|2022-02-14 03:43:00|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|2
1644810230000|2022-02-14 03:43:50|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|3
1644810240000|2022-02-14 03:44:00|3654|3648|3653.3|3647.3|3654|3648|3653.3|3647.3|3
1644810260000|2022-02-14 03:44:20|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1644810270000|2022-02-14 03:44:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1644810340000|2022-02-14 03:45:40|3652.8|3646.8|3653|3647|3653|3647|3652.8|3646.8|2
1644810350000|2022-02-14 03:45:50|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1644810360000|2022-02-14 03:46:00|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1644810420000|2022-02-14 03:47:00|3652.5|3646.5|3652|3646|3652.5|3646.5|3652|3646|2
1644810430000|2022-02-14 03:47:10|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810450000|2022-02-14 03:47:30|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|2
1644810460000|2022-02-14 03:47:40|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1644810470000|2022-02-14 03:47:50|3652.8|3646.8|3652.5|3646.5|3653|3647|3652.5|3646.5|3
1644810490000|2022-02-14 03:48:10|3652|3646|3652|3646|3652|3646|3652|3646|1
1644810510000|2022-02-14 03:48:30|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1644810520000|2022-02-14 03:48:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1644810540000|2022-02-14 03:49:00|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810550000|2022-02-14 03:49:10|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810560000|2022-02-14 03:49:20|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1644810570000|2022-02-14 03:49:30|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1644810580000|2022-02-14 03:49:40|3652|3646|3652|3646|3652|3646|3652|3646|1
1644810730000|2022-02-14 03:52:10|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1644810740000|2022-02-14 03:52:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1644810780000|2022-02-14 03:53:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1644810800000|2022-02-14 03:53:20|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810810000|2022-02-14 03:53:30|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810820000|2022-02-14 03:53:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1644810830000|2022-02-14 03:53:50|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1644810840000|2022-02-14 03:54:00|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1644810850000|2022-02-14 03:54:10|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1644810870000|2022-02-14 03:54:30|3651|3645|3651.5|3645.5|3651.5|3645.5|3651|3645|2
1644810940000|2022-02-14 03:55:40|3652.3|3646.3|3651.5|3645.5|3653|3647|3651.3|3645.3|7
1644810950000|2022-02-14 03:55:50|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1644810980000|2022-02-14 03:56:20|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1644811000000|2022-02-14 03:56:40|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1644811040000|2022-02-14 03:57:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1644811100000|2022-02-14 03:58:20|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1644811130000|2022-02-14 03:58:50|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1644811150000|2022-02-14 03:59:10|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1644811180000|2022-02-14 03:59:40|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|3
1644811190000|2022-02-14 03:59:50|3650|3644|3650.5|3644.5|3650.5|3644.5|3650|3644|3
1644811200000|2022-02-14 04:00:00|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1644811210000|2022-02-14 04:00:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1644811220000|2022-02-14 04:00:20|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1644811240000|2022-02-14 04:00:40|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|3
1644811260000|2022-02-14 04:01:00|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1644811270000|2022-02-14 04:01:10|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1644811280000|2022-02-14 04:01:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1644811400000|2022-02-14 04:03:20|3650|3644|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1644811410000|2022-02-14 04:03:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1644811530000|2022-02-14 04:05:30|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649.5|3643.5|3
1644811540000|2022-02-14 04:05:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644811570000|2022-02-14 04:06:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1644811580000|2022-02-14 04:06:20|3649.3|3643.3|3648.5|3642.5|3649.5|3643.5|3648.5|3642.5|5
1644811630000|2022-02-14 04:07:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|3
1644811640000|2022-02-14 04:07:20|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1644811860000|2022-02-14 04:11:00|3648.5|3642.5|3647.8|3641.8|3648.5|3642.5|3647.8|3641.8|2
1644811890000|2022-02-14 04:11:30|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|3
1644811900000|2022-02-14 04:11:40|3648.8|3642.8|3648.3|3642.3|3649|3643|3648.3|3642.3|3
1644811910000|2022-02-14 04:11:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1644811920000|2022-02-14 04:12:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1644811940000|2022-02-14 04:12:20|3648.8|3642.8|3648.3|3642.3|3649|3643|3648.3|3642.3|4
1644811980000|2022-02-14 04:13:00|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|2
1644811990000|2022-02-14 04:13:10|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|2
1644812060000|2022-02-14 04:14:20|3648.5|3642.5|3649|3643|3649|3643|3648.5|3642.5|3
1644812070000|2022-02-14 04:14:30|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1644812100000|2022-02-14 04:15:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644812120000|2022-02-14 04:15:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1644812130000|2022-02-14 04:15:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644812140000|2022-02-14 04:15:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1644812160000|2022-02-14 04:16:00|3649|3643|3649|3643|3649.3|3643.3|3649|3643|3
1644812170000|2022-02-14 04:16:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644812190000|2022-02-14 04:16:30|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1644812240000|2022-02-14 04:17:20|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1644812250000|2022-02-14 04:17:30|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1644812310000|2022-02-14 04:18:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1644812350000|2022-02-14 04:19:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1644812370000|2022-02-14 04:19:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|3
1644812380000|2022-02-14 04:19:40|3650|3644|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1644812400000|2022-02-14 04:20:00|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|3
1644812440000|2022-02-14 04:20:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1644812470000|2022-02-14 04:21:10|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1644812490000|2022-02-14 04:21:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1644812500000|2022-02-14 04:21:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1644812510000|2022-02-14 04:21:50|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1644812520000|2022-02-14 04:22:00|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1644812710000|2022-02-14 04:25:10|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|2
1644812730000|2022-02-14 04:25:30|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1644812840000|2022-02-14 04:27:20|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1644812880000|2022-02-14 04:28:00|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1644812890000|2022-02-14 04:28:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1644812900000|2022-02-14 04:28:20|3652|3646|3652|3646|3652|3646|3652|3646|1
1644812940000|2022-02-14 04:29:00|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1644812950000|2022-02-14 04:29:10|3653.3|3647.3|3653.8|3647.8|3653.8|3647.8|3653.3|3647.3|2
1644812960000|2022-02-14 04:29:20|3654|3648|3654|3648|3654|3648|3654|3648|1
1644812970000|2022-02-14 04:29:30|3653.8|3647.8|3653.8|3647.8|3654|3648|3653.8|3647.8|3
1644812980000|2022-02-14 04:29:40|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|2
1644812990000|2022-02-14 04:29:50|3654|3648|3654|3648|3654.3|3648.3|3654|3648|3
1644813000000|2022-02-14 04:30:00|3654.8|3648.8|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|2
1644813010000|2022-02-14 04:30:10|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1644813020000|2022-02-14 04:30:20|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|2
1644813050000|2022-02-14 04:30:50|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1644813060000|2022-02-14 04:31:00|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1644813070000|2022-02-14 04:31:10|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1644813080000|2022-02-14 04:31:20|3656.8|3650.8|3656.3|3650.3|3656.8|3650.8|3656.3|3650.3|3
1644813100000|2022-02-14 04:31:40|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|2
1644813430000|2022-02-14 04:37:10|3655.3|3649.3|3656.5|3650.5|3656.5|3650.5|3655.3|3649.3|3
1644813490000|2022-02-14 04:38:10|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|4
1644813530000|2022-02-14 04:38:50|3656.3|3650.3|3656.5|3650.5|3656.5|3650.5|3656.3|3650.3|4
1644813540000|2022-02-14 04:39:00|3656.3|3650.3|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|3
1644813550000|2022-02-14 04:39:10|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1644813570000|2022-02-14 04:39:30|3657|3651|3657.5|3651.5|3657.5|3651.5|3657|3651|2
1644813580000|2022-02-14 04:39:40|3657|3651|3658|3652|3658|3652|3657|3651|2
1644813590000|2022-02-14 04:39:50|3658.3|3652.3|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|3
1644813610000|2022-02-14 04:40:10|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1644813620000|2022-02-14 04:40:20|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1644813640000|2022-02-14 04:40:40|3658.5|3652.5|3659.5|3653.5|3660|3654|3658.5|3652.5|5
1644813650000|2022-02-14 04:40:50|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|2
1644813660000|2022-02-14 04:41:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.5|3653.5|3
1644813670000|2022-02-14 04:41:10|3660|3654|3660|3654|3660|3654|3660|3654|1
1644813710000|2022-02-14 04:41:50|3661|3655|3660|3654|3661|3655|3660|3654|7
1644813760000|2022-02-14 04:42:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1644813780000|2022-02-14 04:43:00|3660|3654|3660|3654|3660|3654|3660|3654|1
1644813830000|2022-02-14 04:43:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1644813850000|2022-02-14 04:44:10|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644813860000|2022-02-14 04:44:20|3660.5|3654.5|3661.5|3655.5|3661.5|3655.5|3660.3|3654.3|7
1644813870000|2022-02-14 04:44:30|3661.3|3655.3|3661.8|3655.8|3662|3656|3661.3|3655.3|5
1644813890000|2022-02-14 04:44:50|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1644813900000|2022-02-14 04:45:00|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1644813910000|2022-02-14 04:45:10|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1644813930000|2022-02-14 04:45:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1644813940000|2022-02-14 04:45:40|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1644814010000|2022-02-14 04:46:50|3661.8|3655.8|3662.3|3656.3|3662.3|3656.3|3661.8|3655.8|2
1644814020000|2022-02-14 04:47:00|3662|3656|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|7
1644814030000|2022-02-14 04:47:10|3662|3656|3662|3656|3662|3656|3661.8|3655.8|9
1644814040000|2022-02-14 04:47:20|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|4
1644814050000|2022-02-14 04:47:30|3661.8|3655.8|3662.3|3656.3|3662.5|3656.5|3661.8|3655.8|7
1644814060000|2022-02-14 04:47:40|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|4
1644814070000|2022-02-14 04:47:50|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|2
1644814080000|2022-02-14 04:48:00|3662|3656|3661|3655|3662|3656|3660.5|3654.5|11
1644814090000|2022-02-14 04:48:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1644814200000|2022-02-14 04:50:00|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1644814210000|2022-02-14 04:50:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|4
1644814250000|2022-02-14 04:50:50|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|7
1644814260000|2022-02-14 04:51:00|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1644814310000|2022-02-14 04:51:50|3661.3|3655.3|3662|3656|3662|3656|3661.3|3655.3|2
1644814340000|2022-02-14 04:52:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644814420000|2022-02-14 04:53:40|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644814460000|2022-02-14 04:54:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644814540000|2022-02-14 04:55:40|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|3
1644814560000|2022-02-14 04:56:00|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644814610000|2022-02-14 04:56:50|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644814620000|2022-02-14 04:57:00|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1644814650000|2022-02-14 04:57:30|3663|3657|3662.8|3656.8|3663|3657|3661.8|3655.8|7
1644814720000|2022-02-14 04:58:40|3662.3|3656.3|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|2
1644814750000|2022-02-14 04:59:10|3661.3|3655.3|3661.8|3655.8|3662|3656|3661.3|3655.3|4
1644814760000|2022-02-14 04:59:20|3662|3656|3662|3656|3662|3656|3662|3656|1
1644814800000|2022-02-14 05:00:00|3661.5|3655.5|3662|3656|3662|3656|3661.5|3655.5|2
1644814870000|2022-02-14 05:01:10|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1644814890000|2022-02-14 05:01:30|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644814900000|2022-02-14 05:01:40|3661.8|3655.8|3662.5|3656.5|3662.5|3656.5|3661.8|3655.8|3
1644814910000|2022-02-14 05:01:50|3662.8|3656.8|3662|3656|3662.8|3656.8|3662|3656|6
1644814920000|2022-02-14 05:02:00|3661.8|3655.8|3661.8|3655.8|3662|3656|3661.8|3655.8|3
1644815050000|2022-02-14 05:04:10|3661.3|3655.3|3660.3|3654.3|3661.3|3655.3|3660.3|3654.3|2
1644815060000|2022-02-14 05:04:20|3660|3654|3658.8|3652.8|3660|3654|3658.8|3652.8|5
1644815100000|2022-02-14 05:05:00|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658.3|3652.3|2
1644815180000|2022-02-14 05:06:20|3658|3652|3658|3652|3658|3652|3658|3652|1
1644815210000|2022-02-14 05:06:50|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658|3652|3
1644815220000|2022-02-14 05:07:00|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|4
1644815240000|2022-02-14 05:07:20|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1644815250000|2022-02-14 05:07:30|3658|3652|3658.3|3652.3|3658.3|3652.3|3658|3652|2
1644815260000|2022-02-14 05:07:40|3659.3|3653.3|3659.8|3653.8|3659.8|3653.8|3659.3|3653.3|3
1644815270000|2022-02-14 05:07:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1644815290000|2022-02-14 05:08:10|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|1
1644815300000|2022-02-14 05:08:20|3660|3654|3660|3654|3660|3654|3660|3654|1
1644815310000|2022-02-14 05:08:30|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|2
1644815320000|2022-02-14 05:08:40|3659.8|3653.8|3661|3655|3661|3655|3659.8|3653.8|6
1644815330000|2022-02-14 05:08:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644815340000|2022-02-14 05:09:00|3661|3655|3661|3655|3661|3655|3660.5|3654.5|11
1644815360000|2022-02-14 05:09:20|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.8|3654.8|3
1644815370000|2022-02-14 05:09:30|3661|3655|3661|3655|3661|3655|3660.8|3654.8|11
1644815380000|2022-02-14 05:09:40|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1644815390000|2022-02-14 05:09:50|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|6
1644815430000|2022-02-14 05:10:30|3661.3|3655.3|3661.3|3655.3|3661.5|3655.5|3661.3|3655.3|3
1644815450000|2022-02-14 05:10:50|3661|3655|3661|3655|3661.3|3655.3|3661|3655|9
1644815480000|2022-02-14 05:11:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661|3655|13
1644815490000|2022-02-14 05:11:30|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|6
1644815530000|2022-02-14 05:12:10|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|2
1644815590000|2022-02-14 05:13:10|3661.5|3655.5|3660.8|3654.8|3661.5|3655.5|3660.8|3654.8|2
1644815600000|2022-02-14 05:13:20|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1644815640000|2022-02-14 05:14:00|3662|3656|3662|3656|3662|3656|3662|3656|1
1644815650000|2022-02-14 05:14:10|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1644815710000|2022-02-14 05:15:10|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|4
1644815720000|2022-02-14 05:15:20|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|4
1644815730000|2022-02-14 05:15:30|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1644815750000|2022-02-14 05:15:50|3662|3656|3661.8|3655.8|3662.8|3656.8|3661.8|3655.8|3
1644815840000|2022-02-14 05:17:20|3662|3656|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|4
1644815850000|2022-02-14 05:17:30|3661.3|3655.3|3662.3|3656.3|3662.3|3656.3|3661.3|3655.3|4
1644815860000|2022-02-14 05:17:40|3662|3656|3662.3|3656.3|3662.3|3656.3|3662|3656|4
1644815900000|2022-02-14 05:18:20|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|2
1644815920000|2022-02-14 05:18:40|3662.5|3656.5|3662.3|3656.3|3662.5|3656.5|3662.3|3656.3|4
1644815930000|2022-02-14 05:18:50|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644816000000|2022-02-14 05:20:00|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662|3656|5
1644816020000|2022-02-14 05:20:20|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644816040000|2022-02-14 05:20:40|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|4
1644816290000|2022-02-14 05:24:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1644816300000|2022-02-14 05:25:00|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|6
1644816310000|2022-02-14 05:25:10|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|6
1644816390000|2022-02-14 05:26:30|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644816400000|2022-02-14 05:26:40|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|2
1644816440000|2022-02-14 05:27:20|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662.5|3656.5|2
1644816460000|2022-02-14 05:27:40|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.5|3656.5|3
1644816500000|2022-02-14 05:28:20|3663.5|3657.5|3662|3656|3663.5|3657.5|3661.3|3655.3|5
1644816510000|2022-02-14 05:28:30|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1644816520000|2022-02-14 05:28:40|3662.3|3656.3|3662|3656|3662.3|3656.3|3662|3656|2
1644816530000|2022-02-14 05:28:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1644816540000|2022-02-14 05:29:00|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|6
1644816550000|2022-02-14 05:29:10|3662|3656|3662|3656|3662|3656|3661.8|3655.8|11
1644816560000|2022-02-14 05:29:20|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|6
1644816570000|2022-02-14 05:29:30|3661.8|3655.8|3660.5|3654.5|3661.8|3655.8|3660.5|3654.5|3
1644816580000|2022-02-14 05:29:40|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|3
1644816590000|2022-02-14 05:29:50|3661|3655|3661|3655|3661|3655|3660.8|3654.8|3
1644816600000|2022-02-14 05:30:00|3660.5|3654.5|3662|3656|3662|3656|3660.5|3654.5|10
1644816610000|2022-02-14 05:30:10|3662.3|3656.3|3663.8|3657.8|3663.8|3657.8|3662.3|3656.3|11
1644816620000|2022-02-14 05:30:20|3663.5|3657.5|3663.3|3657.3|3663.5|3657.5|3662.8|3656.8|8
1644816630000|2022-02-14 05:30:30|3663|3657|3663|3657|3663.5|3657.5|3663|3657|8
1644816640000|2022-02-14 05:30:40|3662.8|3656.8|3664.5|3658.5|3665|3659|3662.8|3656.8|9
1644816650000|2022-02-14 05:30:50|3664.8|3658.8|3665.3|3659.3|3665.3|3659.3|3664.8|3658.8|6
1644816660000|2022-02-14 05:31:00|3665|3659|3665|3659|3665|3659|3664.3|3658.3|9
1644816670000|2022-02-14 05:31:10|3664.8|3658.8|3664|3658|3664.8|3658.8|3664|3658|14
1644816680000|2022-02-14 05:31:20|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|1
1644816690000|2022-02-14 05:31:30|3664|3658|3664|3658|3664.3|3658.3|3664|3658|3
1644816700000|2022-02-14 05:31:40|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664|3658|7
1644816710000|2022-02-14 05:31:50|3664|3658|3664.3|3658.3|3664.3|3658.3|3664|3658|2
1644816720000|2022-02-14 05:32:00|3664|3658|3664.3|3658.3|3664.8|3658.8|3664|3658|18
1644816730000|2022-02-14 05:32:10|3664|3658|3662.3|3656.3|3664|3658|3662.3|3656.3|7
1644816740000|2022-02-14 05:32:20|3662.5|3656.5|3661.8|3655.8|3662.5|3656.5|3661.8|3655.8|8
1644816750000|2022-02-14 05:32:30|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1644816770000|2022-02-14 05:32:50|3661.8|3655.8|3661.3|3655.3|3662|3656|3661.3|3655.3|10
1644816780000|2022-02-14 05:33:00|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3660.8|3654.8|6
1644816790000|2022-02-14 05:33:10|3661.5|3655.5|3662|3656|3663|3657|3661.5|3655.5|10
1644816800000|2022-02-14 05:33:20|3662.3|3656.3|3661.8|3655.8|3662.3|3656.3|3661.8|3655.8|3
1644816810000|2022-02-14 05:33:30|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|4
1644816820000|2022-02-14 05:33:40|3662|3656|3662|3656|3662|3656|3662|3656|1
1644816840000|2022-02-14 05:34:00|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|2
1644816860000|2022-02-14 05:34:20|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.8|3654.8|4
1644816870000|2022-02-14 05:34:30|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|4
1644816880000|2022-02-14 05:34:40|3660.8|3654.8|3660.5|3654.5|3661|3655|3660.5|3654.5|4
1644816890000|2022-02-14 05:34:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1644816900000|2022-02-14 05:35:00|3659.8|3653.8|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|6
1644816910000|2022-02-14 05:35:10|3659.3|3653.3|3659.8|3653.8|3660|3654|3659.3|3653.3|7
1644816920000|2022-02-14 05:35:20|3660.3|3654.3|3659|3653|3660.3|3654.3|3659|3653|4
1644816930000|2022-02-14 05:35:30|3658.8|3652.8|3660.3|3654.3|3660.3|3654.3|3658|3652|7
1644816940000|2022-02-14 05:35:40|3659.5|3653.5|3659.5|3653.5|3660|3654|3659.3|3653.3|6
1644816950000|2022-02-14 05:35:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1644816960000|2022-02-14 05:36:00|3658.8|3652.8|3659.5|3653.5|3659.8|3653.8|3658.8|3652.8|5
1644816970000|2022-02-14 05:36:10|3659.3|3653.3|3659.3|3653.3|3660.3|3654.3|3659|3653|13
1644816980000|2022-02-14 05:36:20|3659|3653|3659|3653|3659.3|3653.3|3658.5|3652.5|7
1644816990000|2022-02-14 05:36:30|3659.3|3653.3|3658.3|3652.3|3659.3|3653.3|3658.3|3652.3|22
1644817000000|2022-02-14 05:36:40|3659|3653|3657.8|3651.8|3659|3653|3657.8|3651.8|4
1644817010000|2022-02-14 05:36:50|3657.5|3651.5|3657.8|3651.8|3657.8|3651.8|3657.5|3651.5|4
1644817020000|2022-02-14 05:37:00|3657.5|3651.5|3659.3|3653.3|3659.3|3653.3|3657.5|3651.5|17
1644817030000|2022-02-14 05:37:10|3658.3|3652.3|3658.3|3652.3|3659|3653|3657.8|3651.8|10
1644817040000|2022-02-14 05:37:20|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1644817050000|2022-02-14 05:37:30|3658|3652|3657.8|3651.8|3658.3|3652.3|3657.5|3651.5|9
1644817060000|2022-02-14 05:37:40|3658|3652|3657.8|3651.8|3658|3652|3657.3|3651.3|13
1644817070000|2022-02-14 05:37:50|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658|3652|5
1644817080000|2022-02-14 05:38:00|3658.5|3652.5|3658.3|3652.3|3659|3653|3658|3652|7
1644817090000|2022-02-14 05:38:10|3658.5|3652.5|3658.3|3652.3|3658.8|3652.8|3657.5|3651.5|15
1644817100000|2022-02-14 05:38:20|3659|3653|3658.5|3652.5|3659|3653|3658.3|3652.3|6
1644817110000|2022-02-14 05:38:30|3658.3|3652.3|3658.5|3652.5|3658.5|3652.5|3658.3|3652.3|2
1644817120000|2022-02-14 05:38:40|3658|3652|3657.8|3651.8|3658.5|3652.5|3657.8|3651.8|6
1644817130000|2022-02-14 05:38:50|3657.5|3651.5|3657.8|3651.8|3658.5|3652.5|3657.5|3651.5|4
1644817140000|2022-02-14 05:39:00|3657.5|3651.5|3659|3653|3659|3653|3657|3651|14
1644817150000|2022-02-14 05:39:10|3659.3|3653.3|3659|3653|3659.5|3653.5|3658.3|3652.3|13
1644817160000|2022-02-14 05:39:20|3659.3|3653.3|3660|3654|3660|3654|3659|3653|12
1644817170000|2022-02-14 05:39:30|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1644817200000|2022-02-14 05:40:00|3659.5|3653.5|3659|3653|3659.5|3653.5|3659|3653|2
1644817210000|2022-02-14 05:40:10|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1644817220000|2022-02-14 05:40:20|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|1
1644817240000|2022-02-14 05:40:40|3659.3|3653.3|3659.3|3653.3|3659.8|3653.8|3658.5|3652.5|6
1644817250000|2022-02-14 05:40:50|3659|3653|3659|3653|3659|3653|3659|3653|1
1644817260000|2022-02-14 05:41:00|3659.3|3653.3|3659|3653|3659.3|3653.3|3659|3653|2
1644817270000|2022-02-14 05:41:10|3659.3|3653.3|3660|3654|3660|3654|3659.3|3653.3|8
1644817280000|2022-02-14 05:41:20|3659.5|3653.5|3659.3|3653.3|3660.3|3654.3|3659.3|3653.3|10
1644817310000|2022-02-14 05:41:50|3659|3653|3658.8|3652.8|3659|3653|3658.5|3652.5|3
1644817320000|2022-02-14 05:42:00|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1644817330000|2022-02-14 05:42:10|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1644817340000|2022-02-14 05:42:20|3659.8|3653.8|3658.8|3652.8|3660.5|3654.5|3658.8|3652.8|9
1644817350000|2022-02-14 05:42:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1644817370000|2022-02-14 05:42:50|3657.8|3651.8|3658.3|3652.3|3658.5|3652.5|3657.8|3651.8|3
1644817380000|2022-02-14 05:43:00|3658|3652|3657.3|3651.3|3658|3652|3657|3651|5
1644817400000|2022-02-14 05:43:20|3657|3651|3657.5|3651.5|3657.8|3651.8|3657|3651|5
1644817410000|2022-02-14 05:43:30|3657.3|3651.3|3657.3|3651.3|3657.5|3651.5|3657.3|3651.3|3
1644817420000|2022-02-14 05:43:40|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|1
1644817430000|2022-02-14 05:43:50|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3657.8|3651.8|11
1644817440000|2022-02-14 05:44:00|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1644817450000|2022-02-14 05:44:10|3658.3|3652.3|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|2
1644817460000|2022-02-14 05:44:20|3657.5|3651.5|3657.8|3651.8|3658.3|3652.3|3657.5|3651.5|4
1644817470000|2022-02-14 05:44:30|3657.5|3651.5|3656.3|3650.3|3657.8|3651.8|3655.8|3649.8|15
1644817480000|2022-02-14 05:44:40|3656|3650|3655.3|3649.3|3657.3|3651.3|3655.3|3649.3|4
1644817490000|2022-02-14 05:44:50|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1644817500000|2022-02-14 05:45:00|3655.3|3649.3|3654.5|3648.5|3655.3|3649.3|3654.3|3648.3|6
1644817510000|2022-02-14 05:45:10|3654.3|3648.3|3654|3648|3655.8|3649.8|3654|3648|10
1644817520000|2022-02-14 05:45:20|3654.8|3648.8|3654.3|3648.3|3655.3|3649.3|3654.3|3648.3|25
1644817530000|2022-02-14 05:45:30|3655|3649|3654.8|3648.8|3655.3|3649.3|3654.5|3648.5|7
1644817540000|2022-02-14 05:45:40|3654.5|3648.5|3654.8|3648.8|3655|3649|3654.3|3648.3|6
1644817550000|2022-02-14 05:45:50|3655|3649|3654.5|3648.5|3655.5|3649.5|3654|3648|12
1644817560000|2022-02-14 05:46:00|3655|3649|3655.5|3649.5|3655.5|3649.5|3654.5|3648.5|10
1644817570000|2022-02-14 05:46:10|3655.8|3649.8|3656|3650|3656.3|3650.3|3655.8|3649.8|6
1644817580000|2022-02-14 05:46:20|3656.3|3650.3|3655.8|3649.8|3656.3|3650.3|3655|3649|11
1644817590000|2022-02-14 05:46:30|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|3
1644817600000|2022-02-14 05:46:40|3655.3|3649.3|3655|3649|3655.8|3649.8|3655|3649|4
1644817610000|2022-02-14 05:46:50|3654.8|3648.8|3655|3649|3655.3|3649.3|3654.8|3648.8|4
1644817630000|2022-02-14 05:47:10|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|5
1644817640000|2022-02-14 05:47:20|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|5
1644817650000|2022-02-14 05:47:30|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|3655.5|3649.5|1
1644817660000|2022-02-14 05:47:40|3655.8|3649.8|3656|3650|3656.5|3650.5|3655.8|3649.8|8
1644817670000|2022-02-14 05:47:50|3656.3|3650.3|3656.3|3650.3|3656.8|3650.8|3656|3650|8
1644817680000|2022-02-14 05:48:00|3656.5|3650.5|3656.3|3650.3|3657|3651|3656|3650|7
1644817690000|2022-02-14 05:48:10|3656.5|3650.5|3656.5|3650.5|3656.8|3650.8|3656.5|3650.5|3
1644817700000|2022-02-14 05:48:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3655|3649|12
1644817710000|2022-02-14 05:48:30|3656|3650|3656|3650|3656.3|3650.3|3655.8|3649.8|4
1644817720000|2022-02-14 05:48:40|3655.8|3649.8|3656|3650|3656|3650|3654.8|3648.8|7
1644817730000|2022-02-14 05:48:50|3655.5|3649.5|3655|3649|3655.8|3649.8|3655|3649|7
1644817740000|2022-02-14 05:49:00|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655|3649|7
1644817750000|2022-02-14 05:49:10|3656|3650|3656.5|3650.5|3656.5|3650.5|3656|3650|3
1644817760000|2022-02-14 05:49:20|3656.3|3650.3|3656|3650|3656.5|3650.5|3655|3649|12
1644817770000|2022-02-14 05:49:30|3656.3|3650.3|3656.5|3650.5|3656.8|3650.8|3656|3650|6
1644817780000|2022-02-14 05:49:40|3656.8|3650.8|3656.8|3650.8|3657.3|3651.3|3656|3650|18
1644817790000|2022-02-14 05:49:50|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|6
1644817800000|2022-02-14 05:50:00|3656.3|3650.3|3655.5|3649.5|3656.5|3650.5|3655.5|3649.5|6
1644817810000|2022-02-14 05:50:10|3656.5|3650.5|3655.5|3649.5|3656.5|3650.5|3655.5|3649.5|2
1644817830000|2022-02-14 05:50:30|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1644817850000|2022-02-14 05:50:50|3656|3650|3656|3650|3656|3650|3655.5|3649.5|3
1644817860000|2022-02-14 05:51:00|3656.3|3650.3|3655.5|3649.5|3656.3|3650.3|3655.5|3649.5|5
1644817870000|2022-02-14 05:51:10|3655.8|3649.8|3656.8|3650.8|3657|3651|3655.8|3649.8|9
1644817880000|2022-02-14 05:51:20|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|2
1644817890000|2022-02-14 05:51:30|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1644817900000|2022-02-14 05:51:40|3657|3651|3657|3651|3657|3651|3657|3651|1
1644817930000|2022-02-14 05:52:10|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|2
1644817940000|2022-02-14 05:52:20|3657.5|3651.5|3657.5|3651.5|3657.8|3651.8|3657.3|3651.3|5
1644817950000|2022-02-14 05:52:30|3657.8|3651.8|3657.5|3651.5|3657.8|3651.8|3657.5|3651.5|2
1644817970000|2022-02-14 05:52:50|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657.3|3651.3|2
1644817980000|2022-02-14 05:53:00|3658|3652|3658.3|3652.3|3658.8|3652.8|3658|3652|9
1644817990000|2022-02-14 05:53:10|3658.5|3652.5|3659|3653|3659.3|3653.3|3658.5|3652.5|3
1644818000000|2022-02-14 05:53:20|3659.8|3653.8|3660|3654|3660|3654|3659.5|3653.5|3
1644818010000|2022-02-14 05:53:30|3659.8|3653.8|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|7
1644818020000|2022-02-14 05:53:40|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1644818040000|2022-02-14 05:54:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1644818050000|2022-02-14 05:54:10|3660.3|3654.3|3660|3654|3660.5|3654.5|3660|3654|3
1644818060000|2022-02-14 05:54:20|3659.8|3653.8|3660|3654|3660.3|3654.3|3659.5|3653.5|5
1644818070000|2022-02-14 05:54:30|3659.8|3653.8|3659.5|3653.5|3660.3|3654.3|3659.5|3653.5|6
1644818080000|2022-02-14 05:54:40|3659.8|3653.8|3659.5|3653.5|3659.8|3653.8|3659.5|3653.5|2
1644818090000|2022-02-14 05:54:50|3659.8|3653.8|3659.5|3653.5|3660|3654|3659.3|3653.3|8
1644818100000|2022-02-14 05:55:00|3660|3654|3659.8|3653.8|3660|3654|3659.5|3653.5|4
1644818110000|2022-02-14 05:55:10|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1644818130000|2022-02-14 05:55:30|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1644818140000|2022-02-14 05:55:40|3659|3653|3659|3653|3659.5|3653.5|3658.3|3652.3|6
1644818170000|2022-02-14 05:56:10|3659.3|3653.3|3660|3654|3660|3654|3659|3653|5
1644818180000|2022-02-14 05:56:20|3659.8|3653.8|3660|3654|3660|3654|3659.8|3653.8|2
1644818190000|2022-02-14 05:56:30|3660.3|3654.3|3660|3654|3660.3|3654.3|3660|3654|2
1644818200000|2022-02-14 05:56:40|3660.3|3654.3|3661|3655|3661.5|3655.5|3660.3|3654.3|6
1644818210000|2022-02-14 05:56:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661|3655|3
1644818220000|2022-02-14 05:57:00|3661|3655|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|6
1644818230000|2022-02-14 05:57:10|3661|3655|3661|3655|3661.3|3655.3|3661|3655|3
1644818240000|2022-02-14 05:57:20|3660.8|3654.8|3660.5|3654.5|3660.8|3654.8|3660.5|3654.5|2
1644818250000|2022-02-14 05:57:30|3660.3|3654.3|3661|3655|3661|3655|3660.3|3654.3|10
1644818270000|2022-02-14 05:57:50|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1644818280000|2022-02-14 05:58:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.8|3654.8|4
1644818290000|2022-02-14 05:58:10|3660.8|3654.8|3660.8|3654.8|3661|3655|3660.5|3654.5|4
1644818300000|2022-02-14 05:58:20|3660.3|3654.3|3661|3655|3661.3|3655.3|3660.3|3654.3|5
1644818310000|2022-02-14 05:58:30|3661.8|3655.8|3661.5|3655.5|3662|3656|3661.5|3655.5|11
1644818320000|2022-02-14 05:58:40|3661.3|3655.3|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|2
1644818340000|2022-02-14 05:59:00|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1644818350000|2022-02-14 05:59:10|3660.5|3654.5|3661.5|3655.5|3661.5|3655.5|3660.5|3654.5|6
1644818360000|2022-02-14 05:59:20|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1644818370000|2022-02-14 05:59:30|3662|3656|3661.5|3655.5|3662|3656|3660.8|3654.8|7
1644818380000|2022-02-14 05:59:40|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1644818390000|2022-02-14 05:59:50|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|2
1644818400000|2022-02-14 06:00:00|3661|3655|3661.5|3655.5|3661.8|3655.8|3661|3655|9
1644818420000|2022-02-14 06:00:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|3
1644818430000|2022-02-14 06:00:30|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|4
1644818450000|2022-02-14 06:00:50|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|6
1644818460000|2022-02-14 06:01:00|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|2
1644818470000|2022-02-14 06:01:10|3661.5|3655.5|3662.8|3656.8|3662.8|3656.8|3661.5|3655.5|2
1644818490000|2022-02-14 06:01:30|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|3662.5|3656.5|1
1644818510000|2022-02-14 06:01:50|3662.3|3656.3|3661.5|3655.5|3662.3|3656.3|3661.5|3655.5|2
1644818520000|2022-02-14 06:02:00|3661.3|3655.3|3661|3655|3661.3|3655.3|3660.8|3654.8|4
1644818530000|2022-02-14 06:02:10|3660.8|3654.8|3661.3|3655.3|3662.3|3656.3|3660.5|3654.5|8
1644818540000|2022-02-14 06:02:20|3660.8|3654.8|3661|3655|3661.3|3655.3|3660.8|3654.8|3
1644818550000|2022-02-14 06:02:30|3660.8|3654.8|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|3
1644818560000|2022-02-14 06:02:40|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|4
1644818570000|2022-02-14 06:02:50|3660|3654|3660|3654|3660|3654|3660|3654|1
1644818590000|2022-02-14 06:03:10|3659.8|3653.8|3659.3|3653.3|3659.8|3653.8|3659|3653|4
1644818600000|2022-02-14 06:03:20|3659|3653|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|4
1644818610000|2022-02-14 06:03:30|3659.8|3653.8|3659|3653|3659.8|3653.8|3659|3653|2
1644818620000|2022-02-14 06:03:40|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|7
1644818630000|2022-02-14 06:03:50|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1644818640000|2022-02-14 06:04:00|3658.5|3652.5|3658.3|3652.3|3658.5|3652.5|3658|3652|3
1644818650000|2022-02-14 06:04:10|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1644818660000|2022-02-14 06:04:20|3659.3|3653.3|3659.8|3653.8|3659.8|3653.8|3659|3653|6
1644818670000|2022-02-14 06:04:30|3659|3653|3659.5|3653.5|3659.8|3653.8|3659|3653|5
1644818680000|2022-02-14 06:04:40|3659.8|3653.8|3659.8|3653.8|3660.3|3654.3|3659.5|3653.5|6
1644818700000|2022-02-14 06:05:00|3660|3654|3660.8|3654.8|3660.8|3654.8|3659.8|3653.8|6
1644818710000|2022-02-14 06:05:10|3661|3655|3660.8|3654.8|3661.3|3655.3|3660|3654|5
1644818720000|2022-02-14 06:05:20|3660.5|3654.5|3660.8|3654.8|3661|3655|3660.3|3654.3|8
1644818730000|2022-02-14 06:05:30|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644818740000|2022-02-14 06:05:40|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1644818750000|2022-02-14 06:05:50|3660|3654|3659.8|3653.8|3660|3654|3659.8|3653.8|4
1644818760000|2022-02-14 06:06:00|3659.5|3653.5|3658.8|3652.8|3659.5|3653.5|3658.8|3652.8|2
1644818770000|2022-02-14 06:06:10|3659|3653|3659.8|3653.8|3660.3|3654.3|3658.8|3652.8|14
1644818780000|2022-02-14 06:06:20|3660.3|3654.3|3659.8|3653.8|3660.3|3654.3|3659.3|3653.3|5
1644818800000|2022-02-14 06:06:40|3659.3|3653.3|3659.5|3653.5|3659.8|3653.8|3659.3|3653.3|6
1644818810000|2022-02-14 06:06:50|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659.3|3653.3|2
1644818820000|2022-02-14 06:07:00|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659|3653|5
1644818830000|2022-02-14 06:07:10|3659.3|3653.3|3658.3|3652.3|3659.5|3653.5|3658.3|3652.3|9
1644818840000|2022-02-14 06:07:20|3658|3652|3658.5|3652.5|3658.5|3652.5|3658|3652|2
1644818850000|2022-02-14 06:07:30|3659|3653|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|4
1644818890000|2022-02-14 06:08:10|3659|3653|3659|3653|3659|3653|3658.8|3652.8|7
1644818900000|2022-02-14 06:08:20|3659.3|3653.3|3659.5|3653.5|3659.5|3653.5|3659|3653|10
1644818910000|2022-02-14 06:08:30|3659.3|3653.3|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|3
1644818920000|2022-02-14 06:08:40|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|2
1644818930000|2022-02-14 06:08:50|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|4
1644818940000|2022-02-14 06:09:00|3659|3653|3659|3653|3659.3|3653.3|3658.8|3652.8|5
1644818950000|2022-02-14 06:09:10|3658.8|3652.8|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|5
1644818960000|2022-02-14 06:09:20|3659|3653|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|7
1644818970000|2022-02-14 06:09:30|3659|3653|3659.3|3653.3|3659.3|3653.3|3659|3653|2
1644818980000|2022-02-14 06:09:40|3659|3653|3658.5|3652.5|3659|3653|3658.5|3652.5|3
1644818990000|2022-02-14 06:09:50|3658.3|3652.3|3657.8|3651.8|3658.3|3652.3|3657.8|3651.8|2
1644819000000|2022-02-14 06:10:00|3657.5|3651.5|3657.8|3651.8|3658.3|3652.3|3657.3|3651.3|7
1644819010000|2022-02-14 06:10:10|3658|3652|3658.8|3652.8|3659|3653|3657.8|3651.8|8
1644819020000|2022-02-14 06:10:20|3658.5|3652.5|3658.5|3652.5|3659|3653|3658.5|3652.5|3
1644819040000|2022-02-14 06:10:40|3658.8|3652.8|3659|3653|3659|3653|3658.8|3652.8|2
1644819050000|2022-02-14 06:10:50|3658.8|3652.8|3658.5|3652.5|3658.8|3652.8|3658.3|3652.3|4
1644819060000|2022-02-14 06:11:00|3658.3|3652.3|3658|3652|3658.3|3652.3|3657.8|3651.8|3
1644819070000|2022-02-14 06:11:10|3658.3|3652.3|3658|3652|3658.3|3652.3|3657.8|3651.8|4
1644819080000|2022-02-14 06:11:20|3657.8|3651.8|3658.3|3652.3|3658.3|3652.3|3657|3651|7
1644819090000|2022-02-14 06:11:30|3657.8|3651.8|3657.3|3651.3|3657.8|3651.8|3657.3|3651.3|3
1644819110000|2022-02-14 06:11:50|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|1
1644819120000|2022-02-14 06:12:00|3657|3651|3657.3|3651.3|3657.3|3651.3|3656.8|3650.8|10
1644819140000|2022-02-14 06:12:20|3657|3651|3656.8|3650.8|3657.3|3651.3|3656.8|3650.8|8
1644819150000|2022-02-14 06:12:30|3657|3651|3657|3651|3657.3|3651.3|3656.3|3650.3|4
1644819180000|2022-02-14 06:13:00|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|4
1644819200000|2022-02-14 06:13:20|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|6
1644819220000|2022-02-14 06:13:40|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|2
1644819230000|2022-02-14 06:13:50|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|6
1644819240000|2022-02-14 06:14:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1644819250000|2022-02-14 06:14:10|3656.5|3650.5|3656.3|3650.3|3656.5|3650.5|3656|3650|4
1644819260000|2022-02-14 06:14:20|3656.5|3650.5|3657.3|3651.3|3657.3|3651.3|3656.5|3650.5|6
1644819290000|2022-02-14 06:14:50|3657|3651|3657|3651|3657|3651|3656.8|3650.8|3
1644819300000|2022-02-14 06:15:00|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.5|3650.5|5
1644819320000|2022-02-14 06:15:20|3656.5|3650.5|3656|3650|3656.5|3650.5|3656|3650|3
1644819330000|2022-02-14 06:15:30|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|2
1644819340000|2022-02-14 06:15:40|3656.3|3650.3|3655|3649|3656.3|3650.3|3654.5|3648.5|6
1644819350000|2022-02-14 06:15:50|3654.8|3648.8|3654.8|3648.8|3654.8|3648.8|3654.5|3648.5|3
1644819360000|2022-02-14 06:16:00|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1644819380000|2022-02-14 06:16:20|3655|3649|3655.8|3649.8|3655.8|3649.8|3655|3649|2
1644819420000|2022-02-14 06:17:00|3655.5|3649.5|3654.8|3648.8|3655.8|3649.8|3654.5|3648.5|11
1644819430000|2022-02-14 06:17:10|3654|3648|3654|3648|3654|3648|3654|3648|1
1644819450000|2022-02-14 06:17:30|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|6
1644819460000|2022-02-14 06:17:40|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1644819480000|2022-02-14 06:18:00|3654.3|3648.3|3653.8|3647.8|3654.8|3648.8|3653.8|3647.8|6
1644819490000|2022-02-14 06:18:10|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.3|3648.3|5
1644819500000|2022-02-14 06:18:20|3654.3|3648.3|3654|3648|3654.5|3648.5|3654|3648|4
1644819510000|2022-02-14 06:18:30|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653|3647|5
1644819520000|2022-02-14 06:18:40|3653.3|3647.3|3653.8|3647.8|3654.3|3648.3|3653.3|3647.3|5
1644819530000|2022-02-14 06:18:50|3653.5|3647.5|3654.3|3648.3|3654.3|3648.3|3653.5|3647.5|7
1644819540000|2022-02-14 06:19:00|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|6
1644819560000|2022-02-14 06:19:20|3654|3648|3654|3648|3654|3648|3653.8|3647.8|3
1644819570000|2022-02-14 06:19:30|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1644819590000|2022-02-14 06:19:50|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1644819600000|2022-02-14 06:20:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1644819610000|2022-02-14 06:20:10|3653.5|3647.5|3655.3|3649.3|3655.3|3649.3|3653.5|3647.5|3
1644819620000|2022-02-14 06:20:20|3654.8|3648.8|3654.5|3648.5|3655|3649|3654.3|3648.3|8
1644819630000|2022-02-14 06:20:30|3654.8|3648.8|3654.3|3648.3|3654.8|3648.8|3654.3|3648.3|5
1644819640000|2022-02-14 06:20:40|3654|3648|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|3
1644819650000|2022-02-14 06:20:50|3653.8|3647.8|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|2
1644819660000|2022-02-14 06:21:00|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|4
1644819690000|2022-02-14 06:21:30|3653.5|3647.5|3652.5|3646.5|3653.5|3647.5|3652.5|3646.5|2
1644819700000|2022-02-14 06:21:40|3652.8|3646.8|3653|3647|3653|3647|3652.5|3646.5|8
1644819710000|2022-02-14 06:21:50|3652.8|3646.8|3652.3|3646.3|3653|3647|3652.3|3646.3|5
1644819720000|2022-02-14 06:22:00|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|4
1644819730000|2022-02-14 06:22:10|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1644819750000|2022-02-14 06:22:30|3652.8|3646.8|3653.3|3647.3|3653.3|3647.3|3652.5|3646.5|4
1644819770000|2022-02-14 06:22:50|3653.8|3647.8|3653.8|3647.8|3654|3648|3653.5|3647.5|5
1644819780000|2022-02-14 06:23:00|3654|3648|3653.8|3647.8|3654|3648|3653.8|3647.8|4
1644819790000|2022-02-14 06:23:10|3654|3648|3654|3648|3654|3648|3653.8|3647.8|3
1644819800000|2022-02-14 06:23:20|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654|3648|5
1644819810000|2022-02-14 06:23:30|3654.5|3648.5|3655.8|3649.8|3655.8|3649.8|3654.5|3648.5|6
1644819820000|2022-02-14 06:23:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1644819840000|2022-02-14 06:24:00|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1644819850000|2022-02-14 06:24:10|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655.3|3649.3|7
1644819880000|2022-02-14 06:24:40|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|4
1644819890000|2022-02-14 06:24:50|3654.8|3648.8|3654|3648|3654.8|3648.8|3654|3648|4
1644819900000|2022-02-14 06:25:00|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|1
1644819910000|2022-02-14 06:25:10|3654|3648|3654|3648|3654|3648|3654|3648|1
1644819920000|2022-02-14 06:25:20|3654.5|3648.5|3656|3650|3656|3650|3654.5|3648.5|8
1644819930000|2022-02-14 06:25:30|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|3
1644819940000|2022-02-14 06:25:40|3654.5|3648.5|3655|3649|3655|3649|3654.5|3648.5|7
1644819960000|2022-02-14 06:26:00|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|6
1644819970000|2022-02-14 06:26:10|3655|3649|3655.5|3649.5|3655.5|3649.5|3655|3649|7
1644819980000|2022-02-14 06:26:20|3655.8|3649.8|3654.8|3648.8|3656.3|3650.3|3654.8|3648.8|11
1644819990000|2022-02-14 06:26:30|3655|3649|3655.5|3649.5|3655.5|3649.5|3655|3649|2
1644820000000|2022-02-14 06:26:40|3655.3|3649.3|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|3
1644820030000|2022-02-14 06:27:10|3654.5|3648.5|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|3
1644820040000|2022-02-14 06:27:20|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|2
1644820050000|2022-02-14 06:27:30|3655|3649|3655.5|3649.5|3655.8|3649.8|3655|3649|5
1644820060000|2022-02-14 06:27:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|1
1644820070000|2022-02-14 06:27:50|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|3
1644820080000|2022-02-14 06:28:00|3655.8|3649.8|3656|3650|3656|3650|3655.5|3649.5|6
1644820090000|2022-02-14 06:28:10|3655.8|3649.8|3655.5|3649.5|3656|3650|3655.5|3649.5|4
1644820100000|2022-02-14 06:28:20|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1644820110000|2022-02-14 06:28:30|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|4
1644820120000|2022-02-14 06:28:40|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1644820130000|2022-02-14 06:28:50|3655.3|3649.3|3655.5|3649.5|3655.8|3649.8|3655.3|3649.3|4
1644820140000|2022-02-14 06:29:00|3655.3|3649.3|3656|3650|3656|3650|3655.3|3649.3|4
1644820150000|2022-02-14 06:29:10|3656.3|3650.3|3656.5|3650.5|3657|3651|3656.3|3650.3|6
1644820160000|2022-02-14 06:29:20|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3656.3|3650.3|3
1644820170000|2022-02-14 06:29:30|3656|3650|3656|3650|3656|3650|3655.5|3649.5|6
1644820180000|2022-02-14 06:29:40|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|6
1644820190000|2022-02-14 06:29:50|3656.5|3650.5|3656.5|3650.5|3656.8|3650.8|3656.3|3650.3|5
1644820200000|2022-02-14 06:30:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1644820210000|2022-02-14 06:30:10|3657|3651|3657|3651|3657|3651|3657|3651|1
1644820220000|2022-02-14 06:30:20|3657.8|3651.8|3657.5|3651.5|3658|3652|3657.5|3651.5|7
1644820230000|2022-02-14 06:30:30|3657.8|3651.8|3657.8|3651.8|3658|3652|3657.3|3651.3|4
1644820250000|2022-02-14 06:30:50|3657.5|3651.5|3657.5|3651.5|3657.5|3651.5|3657|3651|8
1644820260000|2022-02-14 06:31:00|3657.3|3651.3|3657|3651|3657.5|3651.5|3657|3651|8
1644820270000|2022-02-14 06:31:10|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1644820280000|2022-02-14 06:31:20|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|2
1644820290000|2022-02-14 06:31:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1644820300000|2022-02-14 06:31:40|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.5|3650.5|3
1644820310000|2022-02-14 06:31:50|3656.5|3650.5|3655.3|3649.3|3656.8|3650.8|3655.3|3649.3|6
1644820320000|2022-02-14 06:32:00|3655|3649|3655.8|3649.8|3656|3650|3654.8|3648.8|10
1644820330000|2022-02-14 06:32:10|3656|3650|3656|3650|3656|3650|3655.8|3649.8|3
1644820350000|2022-02-14 06:32:30|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|2
1644820360000|2022-02-14 06:32:40|3655.8|3649.8|3656|3650|3656|3650|3655.8|3649.8|4
1644820370000|2022-02-14 06:32:50|3655.8|3649.8|3655.8|3649.8|3656|3650|3655.8|3649.8|3
1644820380000|2022-02-14 06:33:00|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|6
1644820400000|2022-02-14 06:33:20|3656|3650|3655.8|3649.8|3656|3650|3655.8|3649.8|4
1644820410000|2022-02-14 06:33:30|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3655|3649|3
1644820420000|2022-02-14 06:33:40|3655.5|3649.5|3655.8|3649.8|3655.8|3649.8|3655.5|3649.5|2
1644820440000|2022-02-14 06:34:00|3655.5|3649.5|3655.3|3649.3|3655.5|3649.5|3654.8|3648.8|5
1644820470000|2022-02-14 06:34:30|3655|3649|3654.8|3648.8|3655.5|3649.5|3654.5|3648.5|4
1644820480000|2022-02-14 06:34:40|3655.3|3649.3|3655.3|3649.3|3655.5|3649.5|3655|3649|5
1644820490000|2022-02-14 06:34:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1644820500000|2022-02-14 06:35:00|3655.3|3649.3|3655.5|3649.5|3655.5|3649.5|3655.3|3649.3|2
1644820520000|2022-02-14 06:35:20|3655.3|3649.3|3654.3|3648.3|3655.5|3649.5|3654.3|3648.3|6
1644820530000|2022-02-14 06:35:30|3654.5|3648.5|3653.8|3647.8|3654.5|3648.5|3653.8|3647.8|4
1644820540000|2022-02-14 06:35:40|3654|3648|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|4
1644820550000|2022-02-14 06:35:50|3654|3648|3654|3648|3654|3648|3654|3648|1
1644820570000|2022-02-14 06:36:10|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1644820580000|2022-02-14 06:36:20|3654|3648|3653.5|3647.5|3654.3|3648.3|3653.5|3647.5|7
1644820590000|2022-02-14 06:36:30|3653.3|3647.3|3653|3647|3653.5|3647.5|3652.5|3646.5|12
1644820600000|2022-02-14 06:36:40|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1644820610000|2022-02-14 06:36:50|3652.5|3646.5|3652|3646|3652.8|3646.8|3652|3646|4
1644820620000|2022-02-14 06:37:00|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1644820650000|2022-02-14 06:37:30|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1644820660000|2022-02-14 06:37:40|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1644820670000|2022-02-14 06:37:50|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1644820680000|2022-02-14 06:38:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1644820690000|2022-02-14 06:38:10|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|6
1644820700000|2022-02-14 06:38:20|3651.5|3645.5|3651|3645|3651.5|3645.5|3650.8|3644.8|4
1644820720000|2022-02-14 06:38:40|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1644820730000|2022-02-14 06:38:50|3650.8|3644.8|3651.8|3645.8|3652|3646|3650.8|3644.8|5
1644820740000|2022-02-14 06:39:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651|3645|5
1644820750000|2022-02-14 06:39:10|3651.3|3645.3|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|3
1644820760000|2022-02-14 06:39:20|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|2
1644820770000|2022-02-14 06:39:30|3651.8|3645.8|3651.8|3645.8|3652|3646|3651.5|3645.5|5
1644820790000|2022-02-14 06:39:50|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1644820800000|2022-02-14 06:40:00|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1644820810000|2022-02-14 06:40:10|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3650.8|3644.8|6
1644820820000|2022-02-14 06:40:20|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1644820830000|2022-02-14 06:40:30|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|9
1644820840000|2022-02-14 06:40:40|3651.8|3645.8|3652.5|3646.5|3652.8|3646.8|3651.8|3645.8|3
1644820860000|2022-02-14 06:41:00|3652.3|3646.3|3652|3646|3652.5|3646.5|3652|3646|8
1644820870000|2022-02-14 06:41:10|3651.3|3645.3|3650.8|3644.8|3652|3646|3650.8|3644.8|7
1644820880000|2022-02-14 06:41:20|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|3
1644820890000|2022-02-14 06:41:30|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|6
1644820900000|2022-02-14 06:41:40|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|5
1644820910000|2022-02-14 06:41:50|3650|3644|3649.5|3643.5|3650|3644|3649.5|3643.5|3
1644820920000|2022-02-14 06:42:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|3
1644820930000|2022-02-14 06:42:10|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1644820940000|2022-02-14 06:42:20|3649.5|3643.5|3648.3|3642.3|3649.5|3643.5|3648|3642|8
1644820950000|2022-02-14 06:42:30|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|6
1644820970000|2022-02-14 06:42:50|3648|3642|3647.5|3641.5|3648|3642|3647.5|3641.5|2
1644820980000|2022-02-14 06:43:00|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|7
1644820990000|2022-02-14 06:43:10|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|2
1644821000000|2022-02-14 06:43:20|3647|3641|3647|3641|3647.8|3641.8|3647|3641|6
1644821010000|2022-02-14 06:43:30|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|5
1644821020000|2022-02-14 06:43:40|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1644821040000|2022-02-14 06:44:00|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|4
1644821050000|2022-02-14 06:44:10|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1644821060000|2022-02-14 06:44:20|3647|3641|3646.3|3640.3|3647|3641|3646.3|3640.3|7
1644821070000|2022-02-14 06:44:30|3646.5|3640.5|3647.8|3641.8|3647.8|3641.8|3646.5|3640.5|5
1644821100000|2022-02-14 06:45:00|3647.5|3641.5|3647|3641|3647.5|3641.5|3647|3641|13
1644821110000|2022-02-14 06:45:10|3647.5|3641.5|3648.8|3642.8|3648.8|3642.8|3647.5|3641.5|8
1644821120000|2022-02-14 06:45:20|3648.5|3642.5|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|5
1644821130000|2022-02-14 06:45:30|3648.3|3642.3|3648|3642|3648.5|3642.5|3648|3642|4
1644821140000|2022-02-14 06:45:40|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|4
1644821160000|2022-02-14 06:46:00|3648|3642|3648.3|3642.3|3648.5|3642.5|3647.8|3641.8|6
1644821180000|2022-02-14 06:46:20|3648|3642|3647|3641|3648|3642|3647|3641|4
1644821190000|2022-02-14 06:46:30|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|3
1644821200000|2022-02-14 06:46:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1644821210000|2022-02-14 06:46:50|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1644821230000|2022-02-14 06:47:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3644.8|3638.8|3
1644821240000|2022-02-14 06:47:20|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|3
1644821250000|2022-02-14 06:47:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1644821260000|2022-02-14 06:47:40|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1644821270000|2022-02-14 06:47:50|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1644821290000|2022-02-14 06:48:10|3645|3639|3645|3639|3645.3|3639.3|3645|3639|3
1644821300000|2022-02-14 06:48:20|3645.3|3639.3|3645.8|3639.8|3646|3640|3645.3|3639.3|5
1644821340000|2022-02-14 06:49:00|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1644821350000|2022-02-14 06:49:10|3646|3640|3646|3640|3646|3640|3646|3640|1
1644821360000|2022-02-14 06:49:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1644821370000|2022-02-14 06:49:30|3646|3640|3644.8|3638.8|3646|3640|3644.8|3638.8|5
1644821380000|2022-02-14 06:49:40|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|6
1644821390000|2022-02-14 06:49:50|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|4
1644821400000|2022-02-14 06:50:00|3644.3|3638.3|3644.8|3638.8|3645.8|3639.8|3644.3|3638.3|6
1644821410000|2022-02-14 06:50:10|3645|3639|3644.8|3638.8|3645.8|3639.8|3644.5|3638.5|9
1644821420000|2022-02-14 06:50:20|3644.5|3638.5|3643|3637|3644.5|3638.5|3642.8|3636.8|9
1644821430000|2022-02-14 06:50:30|3642.8|3636.8|3643.8|3637.8|3643.8|3637.8|3642.3|3636.3|9
1644821440000|2022-02-14 06:50:40|3644|3638|3644|3638|3644|3638|3643.3|3637.3|6
1644821450000|2022-02-14 06:50:50|3643.8|3637.8|3644|3638|3644|3638|3642.8|3636.8|7
1644821460000|2022-02-14 06:51:00|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643|3637|3
1644821470000|2022-02-14 06:51:10|3643|3637|3641.8|3635.8|3643|3637|3641.5|3635.5|11
1644821480000|2022-02-14 06:51:20|3642|3636|3640.5|3634.5|3642|3636|3640.5|3634.5|14
1644821490000|2022-02-14 06:51:30|3640.3|3634.3|3639|3633|3640.3|3634.3|3638.8|3632.8|3
1644821500000|2022-02-14 06:51:40|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1644821510000|2022-02-14 06:51:50|3640.3|3634.3|3641.5|3635.5|3641.5|3635.5|3640.3|3634.3|6
1644821520000|2022-02-14 06:52:00|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|4
1644821530000|2022-02-14 06:52:10|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641|3635|5
1644821540000|2022-02-14 06:52:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1644821550000|2022-02-14 06:52:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1644821560000|2022-02-14 06:52:40|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1644821570000|2022-02-14 06:52:50|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|2
1644821590000|2022-02-14 06:53:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641|3635|4
1644821600000|2022-02-14 06:53:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1644821610000|2022-02-14 06:53:30|3641.8|3635.8|3641|3635|3641.8|3635.8|3640.8|3634.8|5
1644821620000|2022-02-14 06:53:40|3641.5|3635.5|3642|3636|3642|3636|3641|3635|8
1644821630000|2022-02-14 06:53:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1644821640000|2022-02-14 06:54:00|3642|3636|3642.8|3636.8|3642.8|3636.8|3642|3636|4
1644821660000|2022-02-14 06:54:20|3643|3637|3644|3638|3644|3638|3643|3637|4
1644821670000|2022-02-14 06:54:30|3644.3|3638.3|3644|3638|3644.8|3638.8|3644|3638|6
1644821680000|2022-02-14 06:54:40|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|6
1644821690000|2022-02-14 06:54:50|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1644821700000|2022-02-14 06:55:00|3644.5|3638.5|3644.8|3638.8|3645|3639|3644.5|3638.5|3
1644821710000|2022-02-14 06:55:10|3644.5|3638.5|3645|3639|3645|3639|3644|3638|6
1644821730000|2022-02-14 06:55:30|3644.8|3638.8|3643.8|3637.8|3645|3639|3643.5|3637.5|6
1644821740000|2022-02-14 06:55:40|3644|3638|3644.5|3638.5|3644.5|3638.5|3644|3638|2
1644821750000|2022-02-14 06:55:50|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.5|3637.5|6
1644821760000|2022-02-14 06:56:00|3644|3638|3643|3637|3644|3638|3643|3637|7
1644821770000|2022-02-14 06:56:10|3642.8|3636.8|3644|3638|3644|3638|3642.3|3636.3|6
1644821780000|2022-02-14 06:56:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|3
1644821790000|2022-02-14 06:56:30|3644|3638|3644.3|3638.3|3644.5|3638.5|3644|3638|7
1644821800000|2022-02-14 06:56:40|3644|3638|3643.8|3637.8|3644|3638|3643.5|3637.5|3
1644821810000|2022-02-14 06:56:50|3644|3638|3644|3638|3644|3638|3644|3638|1
1644821820000|2022-02-14 06:57:00|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644|3638|7
1644821830000|2022-02-14 06:57:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1644821840000|2022-02-14 06:57:20|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.3|3637.3|3
1644821860000|2022-02-14 06:57:40|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|3
1644821870000|2022-02-14 06:57:50|3643|3637|3643.8|3637.8|3643.8|3637.8|3643|3637|3
1644821880000|2022-02-14 06:58:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1644821890000|2022-02-14 06:58:10|3644|3638|3643.8|3637.8|3644|3638|3643.5|3637.5|3
1644821900000|2022-02-14 06:58:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1644821910000|2022-02-14 06:58:30|3644|3638|3643.8|3637.8|3644|3638|3642.8|3636.8|9
1644821920000|2022-02-14 06:58:40|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|6
1644821930000|2022-02-14 06:58:50|3642.5|3636.5|3642.8|3636.8|3643.3|3637.3|3642.5|3636.5|11
1644821940000|2022-02-14 06:59:00|3642.5|3636.5|3643.3|3637.3|3643.3|3637.3|3642.5|3636.5|6
1644821950000|2022-02-14 06:59:10|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|4
1644821960000|2022-02-14 06:59:20|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|5
1644821970000|2022-02-14 06:59:30|3643.8|3637.8|3643.3|3637.3|3644.5|3638.5|3643|3637|11
1644821980000|2022-02-14 06:59:40|3643|3637|3643|3637|3643.3|3637.3|3642.8|3636.8|22
1644821990000|2022-02-14 06:59:50|3642.8|3636.8|3643.3|3637.3|3643.8|3637.8|3642.8|3636.8|6
1644822000000|2022-02-14 07:00:00|3643|3637|3643.5|3637.5|3644|3638|3643|3637|4
1644822010000|2022-02-14 07:00:10|3643.3|3637.3|3645.5|3639.5|3645.5|3639.5|3643|3637|6
1644822020000|2022-02-14 07:00:20|3645.3|3639.3|3643.8|3637.8|3645.3|3639.3|3643.8|3637.8|4
1644822050000|2022-02-14 07:00:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1644822080000|2022-02-14 07:01:20|3644.3|3638.3|3644|3638|3644.3|3638.3|3643.8|3637.8|5
1644822090000|2022-02-14 07:01:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1644822100000|2022-02-14 07:01:40|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1644822120000|2022-02-14 07:02:00|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1644822130000|2022-02-14 07:02:10|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1644822150000|2022-02-14 07:02:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1644822160000|2022-02-14 07:02:40|3644.3|3638.3|3645.3|3639.3|3645.5|3639.5|3644.3|3638.3|3
1644822190000|2022-02-14 07:03:10|3645|3639|3644.5|3638.5|3645.3|3639.3|3644.5|3638.5|4
1644822220000|2022-02-14 07:03:40|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.5|3638.5|4
1644822230000|2022-02-14 07:03:50|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1644822240000|2022-02-14 07:04:00|3644.3|3638.3|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|4
1644822250000|2022-02-14 07:04:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1644822260000|2022-02-14 07:04:20|3644|3638|3644|3638|3644|3638|3644|3638|1
1644822270000|2022-02-14 07:04:30|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1644822280000|2022-02-14 07:04:40|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1644822300000|2022-02-14 07:05:00|3642|3636|3641.5|3635.5|3642|3636|3641.5|3635.5|5
1644822310000|2022-02-14 07:05:10|3641.3|3635.3|3641|3635|3641.5|3635.5|3641|3635|4
1644822320000|2022-02-14 07:05:20|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|4
1644822330000|2022-02-14 07:05:30|3640.3|3634.3|3641|3635|3641|3635|3640.3|3634.3|3
1644822340000|2022-02-14 07:05:40|3640.8|3634.8|3641.3|3635.3|3641.5|3635.5|3640.8|3634.8|5
1644822350000|2022-02-14 07:05:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1644822360000|2022-02-14 07:06:00|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1644822370000|2022-02-14 07:06:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1644822410000|2022-02-14 07:06:50|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|5
1644822460000|2022-02-14 07:07:40|3640.3|3634.3|3637.5|3631.5|3640.3|3634.3|3637.5|3631.5|4
1644822470000|2022-02-14 07:07:50|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|4
1644822480000|2022-02-14 07:08:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|6
1644822490000|2022-02-14 07:08:10|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1644822520000|2022-02-14 07:08:40|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1644822530000|2022-02-14 07:08:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644822540000|2022-02-14 07:09:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1644822550000|2022-02-14 07:09:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1644822560000|2022-02-14 07:09:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644822580000|2022-02-14 07:09:40|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|5
1644822640000|2022-02-14 07:10:40|3637.3|3631.3|3635|3629|3637.3|3631.3|3635|3629|5
1644822650000|2022-02-14 07:10:50|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|4
1644822660000|2022-02-14 07:11:00|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.5|3628.5|6
1644822670000|2022-02-14 07:11:10|3635.5|3629.5|3635.3|3629.3|3636|3630|3634|3628|11
1644822700000|2022-02-14 07:11:40|3636|3630|3636.8|3630.8|3637|3631|3636|3630|3
1644822710000|2022-02-14 07:11:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636|3630|4
1644822720000|2022-02-14 07:12:00|3636.8|3630.8|3637.3|3631.3|3637.5|3631.5|3636.8|3630.8|5
1644822730000|2022-02-14 07:12:10|3637|3631|3636|3630|3637|3631|3636|3630|7
1644822750000|2022-02-14 07:12:30|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644822760000|2022-02-14 07:12:40|3636|3630|3636.8|3630.8|3637|3631|3636|3630|6
1644822770000|2022-02-14 07:12:50|3637|3631|3637.5|3631.5|3637.5|3631.5|3636.3|3630.3|7
1644822780000|2022-02-14 07:13:00|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|7
1644822790000|2022-02-14 07:13:10|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|4
1644822800000|2022-02-14 07:13:20|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644822830000|2022-02-14 07:13:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1644822840000|2022-02-14 07:14:00|3636|3630|3636|3630|3636.3|3630.3|3636|3630|3
1644822850000|2022-02-14 07:14:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644822860000|2022-02-14 07:14:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1644822900000|2022-02-14 07:15:00|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644822910000|2022-02-14 07:15:10|3636.5|3630.5|3637.5|3631.5|3637.5|3631.5|3636.5|3630.5|2
1644822920000|2022-02-14 07:15:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|2
1644822930000|2022-02-14 07:15:30|3637.8|3631.8|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|2
1644822940000|2022-02-14 07:15:40|3637.3|3631.3|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|3
1644823020000|2022-02-14 07:17:00|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644823030000|2022-02-14 07:17:10|3637.8|3631.8|3638.8|3632.8|3639|3633|3637.8|3631.8|4
1644823040000|2022-02-14 07:17:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1644823050000|2022-02-14 07:17:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1644823060000|2022-02-14 07:17:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1644823080000|2022-02-14 07:18:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|4
1644823090000|2022-02-14 07:18:10|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|4
1644823120000|2022-02-14 07:18:40|3638|3632|3638|3632|3638.3|3632.3|3638|3632|3
1644823160000|2022-02-14 07:19:20|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1644823170000|2022-02-14 07:19:30|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1644823200000|2022-02-14 07:20:00|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|3
1644823210000|2022-02-14 07:20:10|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1644823220000|2022-02-14 07:20:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644823230000|2022-02-14 07:20:30|3638|3632|3638|3632|3638|3632|3638|3632|1
1644823240000|2022-02-14 07:20:40|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1644823250000|2022-02-14 07:20:50|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|5
1644823260000|2022-02-14 07:21:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1644823270000|2022-02-14 07:21:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1644823310000|2022-02-14 07:21:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1644823320000|2022-02-14 07:22:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|4
1644823330000|2022-02-14 07:22:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644823340000|2022-02-14 07:22:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644823350000|2022-02-14 07:22:30|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1644823360000|2022-02-14 07:22:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|4
1644823370000|2022-02-14 07:22:50|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1644823390000|2022-02-14 07:23:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1644823400000|2022-02-14 07:23:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1644823410000|2022-02-14 07:23:30|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1644823430000|2022-02-14 07:23:50|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|2
1644823460000|2022-02-14 07:24:20|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1644823470000|2022-02-14 07:24:30|3637.8|3631.8|3637.8|3631.8|3638|3632|3637.8|3631.8|3
1644823480000|2022-02-14 07:24:40|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1644823550000|2022-02-14 07:25:50|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1644823560000|2022-02-14 07:26:00|3637.5|3631.5|3639|3633|3639|3633|3637.5|3631.5|2
1644823570000|2022-02-14 07:26:10|3638.8|3632.8|3638|3632|3639|3633|3637|3631|11
1644823580000|2022-02-14 07:26:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1644823620000|2022-02-14 07:27:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1644823630000|2022-02-14 07:27:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1644823690000|2022-02-14 07:28:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1644823700000|2022-02-14 07:28:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|3
1644823720000|2022-02-14 07:28:40|3638|3632|3638|3632|3638.3|3632.3|3638|3632|3
1644823740000|2022-02-14 07:29:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644823750000|2022-02-14 07:29:10|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637.3|3631.3|2
1644823760000|2022-02-14 07:29:20|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1644823790000|2022-02-14 07:29:50|3637|3631|3637|3631|3637|3631|3637|3631|1
1644823800000|2022-02-14 07:30:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1644823810000|2022-02-14 07:30:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1644823830000|2022-02-14 07:30:30|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1644823850000|2022-02-14 07:30:50|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|6
1644823860000|2022-02-14 07:31:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1644823880000|2022-02-14 07:31:20|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1644823910000|2022-02-14 07:31:50|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644823920000|2022-02-14 07:32:00|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1644823930000|2022-02-14 07:32:10|3636|3630|3635.8|3629.8|3636.8|3630.8|3635.8|3629.8|8
1644823940000|2022-02-14 07:32:20|3634.8|3628.8|3633.8|3627.8|3635.3|3629.3|3633.8|3627.8|6
1644823950000|2022-02-14 07:32:30|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644823980000|2022-02-14 07:33:00|3634|3628|3635|3629|3635|3629|3634|3628|3
1644823990000|2022-02-14 07:33:10|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|3
1644824000000|2022-02-14 07:33:20|3633.8|3627.8|3634.3|3628.3|3634.5|3628.5|3633.3|3627.3|8
1644824010000|2022-02-14 07:33:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|7
1644824020000|2022-02-14 07:33:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|4
1644824030000|2022-02-14 07:33:50|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|5
1644824060000|2022-02-14 07:34:20|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1644824070000|2022-02-14 07:34:30|3635|3629|3634.5|3628.5|3635.8|3629.8|3634.5|3628.5|6
1644824080000|2022-02-14 07:34:40|3634.8|3628.8|3635.8|3629.8|3635.8|3629.8|3634.8|3628.8|2
1644824090000|2022-02-14 07:34:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|3
1644824100000|2022-02-14 07:35:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644824110000|2022-02-14 07:35:10|3636|3630|3634.5|3628.5|3636|3630|3634.5|3628.5|3
1644824120000|2022-02-14 07:35:20|3634.8|3628.8|3635.8|3629.8|3636.3|3630.3|3634.8|3628.8|8
1644824130000|2022-02-14 07:35:30|3635.5|3629.5|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|7
1644824140000|2022-02-14 07:35:40|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1644824160000|2022-02-14 07:36:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1644824180000|2022-02-14 07:36:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1644824200000|2022-02-14 07:36:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1644824210000|2022-02-14 07:36:50|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1644824220000|2022-02-14 07:37:00|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|2
1644824230000|2022-02-14 07:37:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1644824240000|2022-02-14 07:37:20|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|4
1644824250000|2022-02-14 07:37:30|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|5
1644824270000|2022-02-14 07:37:50|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1644824280000|2022-02-14 07:38:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|5
1644824290000|2022-02-14 07:38:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644824300000|2022-02-14 07:38:20|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644824350000|2022-02-14 07:39:10|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|4
1644824370000|2022-02-14 07:39:30|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644824380000|2022-02-14 07:39:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|6
1644824390000|2022-02-14 07:39:50|3634.3|3628.3|3634|3628|3634.3|3628.3|3633.8|3627.8|10
1644824400000|2022-02-14 07:40:00|3633.8|3627.8|3634|3628|3634.3|3628.3|3633.8|3627.8|8
1644824420000|2022-02-14 07:40:20|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1644824430000|2022-02-14 07:40:30|3633.8|3627.8|3634.6|3628.6|3634.6|3628.6|3633.8|3627.8|2
1644824440000|2022-02-14 07:40:40|3634.8|3628.8|3635.4|3629.4|3635.5|3629.5|3634.8|3628.8|9
1644824450000|2022-02-14 07:40:50|3635.6|3629.6|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|3
1644824470000|2022-02-14 07:41:10|3635.5|3629.5|3636.5|3630.5|3637|3631|3635.5|3629.5|4
1644824480000|2022-02-14 07:41:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644824500000|2022-02-14 07:41:40|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1644824510000|2022-02-14 07:41:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1644824520000|2022-02-14 07:42:00|3638|3632|3637.3|3631.3|3638|3632|3637.3|3631.3|6
1644824530000|2022-02-14 07:42:10|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|6
1644824540000|2022-02-14 07:42:20|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1644824620000|2022-02-14 07:43:40|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1644824630000|2022-02-14 07:43:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1644824640000|2022-02-14 07:44:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644824650000|2022-02-14 07:44:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1644824660000|2022-02-14 07:44:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644824670000|2022-02-14 07:44:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644824680000|2022-02-14 07:44:40|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644824690000|2022-02-14 07:44:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644824700000|2022-02-14 07:45:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644824710000|2022-02-14 07:45:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644824730000|2022-02-14 07:45:30|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644824740000|2022-02-14 07:45:40|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|2
1644824750000|2022-02-14 07:45:50|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.5|3629.5|7
1644824760000|2022-02-14 07:46:00|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1644824770000|2022-02-14 07:46:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644824790000|2022-02-14 07:46:30|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1644824800000|2022-02-14 07:46:40|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|5
1644824810000|2022-02-14 07:46:50|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1644824830000|2022-02-14 07:47:10|3635|3629|3633.8|3627.8|3635|3629|3633.8|3627.8|2
1644824850000|2022-02-14 07:47:30|3634|3628|3633.5|3627.5|3634|3628|3633.5|3627.5|5
1644824920000|2022-02-14 07:48:40|3633.3|3627.3|3633.8|3627.8|3634|3628|3633.3|3627.3|5
1644824940000|2022-02-14 07:49:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1644824950000|2022-02-14 07:49:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1644824960000|2022-02-14 07:49:20|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644824970000|2022-02-14 07:49:30|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1644824980000|2022-02-14 07:49:40|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.8|3627.8|5
1644824990000|2022-02-14 07:49:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1644825000000|2022-02-14 07:50:00|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.8|3627.8|3
1644825010000|2022-02-14 07:50:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1644825040000|2022-02-14 07:50:40|3634.3|3628.3|3635.8|3629.8|3636.8|3630.8|3634.3|3628.3|3
1644825050000|2022-02-14 07:50:50|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|3
1644825060000|2022-02-14 07:51:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|4
1644825070000|2022-02-14 07:51:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1644825080000|2022-02-14 07:51:20|3635.8|3629.8|3636|3630|3636|3630|3635.5|3629.5|6
1644825090000|2022-02-14 07:51:30|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1644825100000|2022-02-14 07:51:40|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1644825110000|2022-02-14 07:51:50|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|8
1644825120000|2022-02-14 07:52:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644825130000|2022-02-14 07:52:10|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1644825140000|2022-02-14 07:52:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1644825150000|2022-02-14 07:52:30|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1644825170000|2022-02-14 07:52:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1644825180000|2022-02-14 07:53:00|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|5
1644825190000|2022-02-14 07:53:10|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|6
1644825200000|2022-02-14 07:53:20|3635|3629|3635|3629|3635|3629|3635|3629|1
1644825260000|2022-02-14 07:54:20|3634.8|3628.8|3634|3628|3634.8|3628.8|3633.8|3627.8|9
1644825270000|2022-02-14 07:54:30|3633.8|3627.8|3634.3|3628.3|3634.5|3628.5|3633.5|3627.5|5
1644825280000|2022-02-14 07:54:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634|3628|5
1644825290000|2022-02-14 07:54:50|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1644825300000|2022-02-14 07:55:00|3634|3628|3634|3628|3634.3|3628.3|3633.8|3627.8|11
1644825310000|2022-02-14 07:55:10|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1644825320000|2022-02-14 07:55:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1644825330000|2022-02-14 07:55:30|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1644825340000|2022-02-14 07:55:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1644825370000|2022-02-14 07:56:10|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1644825380000|2022-02-14 07:56:20|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1644825390000|2022-02-14 07:56:30|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1644825400000|2022-02-14 07:56:40|3634|3628|3633.8|3627.8|3634|3628|3633.5|3627.5|8
1644825410000|2022-02-14 07:56:50|3633.5|3627.5|3631.8|3625.8|3633.8|3627.8|3631.8|3625.8|7
1644825420000|2022-02-14 07:57:00|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|2
1644825430000|2022-02-14 07:57:10|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1644825440000|2022-02-14 07:57:20|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1644825450000|2022-02-14 07:57:30|3630|3624|3630|3624|3630|3624|3629.8|3623.8|3
1644825460000|2022-02-14 07:57:40|3630.3|3624.3|3631|3625|3631|3625|3630.3|3624.3|2
1644825470000|2022-02-14 07:57:50|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1644825480000|2022-02-14 07:58:00|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1644825490000|2022-02-14 07:58:10|3631|3625|3631.3|3625.3|3631.5|3625.5|3631|3625|8
1644825500000|2022-02-14 07:58:20|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|8
1644825510000|2022-02-14 07:58:30|3631|3625|3631|3625|3631.3|3625.3|3630.8|3624.8|7
1644825520000|2022-02-14 07:58:40|3631.3|3625.3|3631|3625|3631.3|3625.3|3630.5|3624.5|5
1644825540000|2022-02-14 07:59:00|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.5|3624.5|4
1644825550000|2022-02-14 07:59:10|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|2
1644825560000|2022-02-14 07:59:20|3630.3|3624.3|3631.3|3625.3|3631.5|3625.5|3630.3|3624.3|11
1644825570000|2022-02-14 07:59:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|6
1644825580000|2022-02-14 07:59:40|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1644825590000|2022-02-14 07:59:50|3631|3625|3630|3624|3631.5|3625.5|3630|3624|4
1644825600000|2022-02-14 08:00:00|3629.5|3623.5|3624.5|3618.5|3629.5|3623.5|3624.5|3618.5|14
1644825610000|2022-02-14 08:00:10|3624.3|3618.3|3627.3|3621.3|3627.3|3621.3|3621|3615|12
1644825620000|2022-02-14 08:00:20|3627|3621|3626.8|3620.8|3627|3621|3626.5|3620.5|5
1644825630000|2022-02-14 08:00:30|3626.5|3620.5|3623.8|3617.8|3626.5|3620.5|3623.8|3617.8|5
1644825640000|2022-02-14 08:00:40|3623.5|3617.5|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|4
1644825650000|2022-02-14 08:00:50|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3623.5|3617.5|5
1644825660000|2022-02-14 08:01:00|3624.5|3618.5|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|3
1644825670000|2022-02-14 08:01:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1644825680000|2022-02-14 08:01:20|3624|3618|3622.8|3616.8|3624|3618|3622.5|3616.5|4
1644825690000|2022-02-14 08:01:30|3622.5|3616.5|3623.3|3617.3|3624.5|3618.5|3622.5|3616.5|7
1644825700000|2022-02-14 08:01:40|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|4
1644825710000|2022-02-14 08:01:50|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1644825720000|2022-02-14 08:02:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1644825730000|2022-02-14 08:02:10|3623|3617|3620.8|3614.8|3623|3617|3620.8|3614.8|7
1644825740000|2022-02-14 08:02:20|3620.5|3614.5|3616.8|3610.8|3620.5|3614.5|3616.5|3610.5|8
1644825760000|2022-02-14 08:02:40|3616.5|3610.5|3615.5|3609.5|3616.5|3610.5|3615.3|3609.3|3
1644825770000|2022-02-14 08:02:50|3616|3610|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|4
1644825790000|2022-02-14 08:03:10|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1644825800000|2022-02-14 08:03:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1644825830000|2022-02-14 08:03:50|3615|3609|3614|3608|3615|3609|3614|3608|4
1644825840000|2022-02-14 08:04:00|3614.5|3608.5|3614.5|3608.5|3615.3|3609.3|3614.3|3608.3|12
1644825860000|2022-02-14 08:04:20|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1644825870000|2022-02-14 08:04:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1644825880000|2022-02-14 08:04:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1644825890000|2022-02-14 08:04:50|3614.8|3608.8|3616|3610|3616|3610|3614.5|3608.5|4
1644825900000|2022-02-14 08:05:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|3
1644825910000|2022-02-14 08:05:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1644825930000|2022-02-14 08:05:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1644825940000|2022-02-14 08:05:40|3616.5|3610.5|3617|3611|3617.3|3611.3|3616.5|3610.5|4
1644825950000|2022-02-14 08:05:50|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1644825960000|2022-02-14 08:06:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644825970000|2022-02-14 08:06:10|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3614.9|3608.9|5
1644826000000|2022-02-14 08:06:40|3615.6|3609.6|3616.4|3610.4|3616.4|3610.4|3615.6|3609.6|2
1644826010000|2022-02-14 08:06:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|4
1644826020000|2022-02-14 08:07:00|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1644826040000|2022-02-14 08:07:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644826050000|2022-02-14 08:07:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|3
1644826060000|2022-02-14 08:07:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|7
1644826070000|2022-02-14 08:07:50|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|4
1644826080000|2022-02-14 08:08:00|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1644826090000|2022-02-14 08:08:10|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|4
1644826110000|2022-02-14 08:08:30|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1644826120000|2022-02-14 08:08:40|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|2
1644826130000|2022-02-14 08:08:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644826140000|2022-02-14 08:09:00|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|10
1644826160000|2022-02-14 08:09:20|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1644826180000|2022-02-14 08:09:40|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|2
1644826190000|2022-02-14 08:09:50|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|4
1644826210000|2022-02-14 08:10:10|3616.9|3610.9|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|4
1644826230000|2022-02-14 08:10:30|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1644826240000|2022-02-14 08:10:40|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|4
1644826250000|2022-02-14 08:10:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|3
1644826260000|2022-02-14 08:11:00|3616.1|3610.1|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|2
1644826270000|2022-02-14 08:11:10|3616.6|3610.6|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|8
1644826280000|2022-02-14 08:11:20|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1644826290000|2022-02-14 08:11:30|3616.1|3610.1|3615.6|3609.6|3616.1|3610.1|3615.6|3609.6|2
1644826300000|2022-02-14 08:11:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1644826310000|2022-02-14 08:11:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644826320000|2022-02-14 08:12:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1644826330000|2022-02-14 08:12:10|3615.4|3609.4|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|3
1644826340000|2022-02-14 08:12:20|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|4
1644826350000|2022-02-14 08:12:30|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1644826360000|2022-02-14 08:12:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|3
1644826370000|2022-02-14 08:12:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1644826380000|2022-02-14 08:13:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1644826390000|2022-02-14 08:13:10|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|8
1644826400000|2022-02-14 08:13:20|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1644826410000|2022-02-14 08:13:30|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1644826420000|2022-02-14 08:13:40|3616.1|3610.1|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|4
1644826430000|2022-02-14 08:13:50|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1644826440000|2022-02-14 08:14:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1644826450000|2022-02-14 08:14:10|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.4|3608.4|5
1644826460000|2022-02-14 08:14:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644826480000|2022-02-14 08:14:40|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|2
1644826490000|2022-02-14 08:14:50|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.6|3608.6|5
1644826500000|2022-02-14 08:15:00|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3613.9|3607.9|8
1644826510000|2022-02-14 08:15:10|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1644826530000|2022-02-14 08:15:30|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1644826540000|2022-02-14 08:15:40|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644826550000|2022-02-14 08:15:50|3613.9|3607.9|3614.9|3608.9|3615.1|3609.1|3613.9|3607.9|6
1644826560000|2022-02-14 08:16:00|3614.4|3608.4|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|4
1644826570000|2022-02-14 08:16:10|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1644826580000|2022-02-14 08:16:20|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|3
1644826590000|2022-02-14 08:16:30|3614.9|3608.9|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|3
1644826600000|2022-02-14 08:16:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644826610000|2022-02-14 08:16:50|3614.9|3608.9|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|2
1644826620000|2022-02-14 08:17:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644826640000|2022-02-14 08:17:20|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|4
1644826650000|2022-02-14 08:17:30|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|3
1644826660000|2022-02-14 08:17:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1644826680000|2022-02-14 08:18:00|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644826700000|2022-02-14 08:18:20|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|5
1644826710000|2022-02-14 08:18:30|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3614.4|3608.4|5
1644826750000|2022-02-14 08:19:10|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|2
1644826760000|2022-02-14 08:19:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644826770000|2022-02-14 08:19:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|4
1644826780000|2022-02-14 08:19:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1644826810000|2022-02-14 08:20:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644826820000|2022-02-14 08:20:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644826830000|2022-02-14 08:20:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|3
1644826840000|2022-02-14 08:20:40|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|4
1644826860000|2022-02-14 08:21:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|3
1644826870000|2022-02-14 08:21:10|3615.9|3609.9|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|2
1644826880000|2022-02-14 08:21:20|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|2
1644826910000|2022-02-14 08:21:50|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|5
1644826920000|2022-02-14 08:22:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644826940000|2022-02-14 08:22:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1644826950000|2022-02-14 08:22:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644826970000|2022-02-14 08:22:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1644826980000|2022-02-14 08:23:00|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|5
1644826990000|2022-02-14 08:23:10|3617.1|3611.1|3614.6|3608.6|3617.1|3611.1|3614.6|3608.6|8
1644827000000|2022-02-14 08:23:20|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3613.6|3607.6|8
1644827010000|2022-02-14 08:23:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|6
1644827020000|2022-02-14 08:23:40|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1644827030000|2022-02-14 08:23:50|3614.4|3608.4|3615.6|3609.6|3616.4|3610.4|3614.1|3608.1|12
1644827040000|2022-02-14 08:24:00|3615.9|3609.9|3617.1|3611.1|3617.1|3611.1|3615.6|3609.6|10
1644827050000|2022-02-14 08:24:10|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1644827060000|2022-02-14 08:24:20|3617.1|3611.1|3617.9|3611.9|3618.4|3612.4|3616.9|3610.9|16
1644827070000|2022-02-14 08:24:30|3617.6|3611.6|3618.9|3612.9|3618.9|3612.9|3617.1|3611.1|7
1644827080000|2022-02-14 08:24:40|3618.6|3612.6|3617.6|3611.6|3618.6|3612.6|3617.6|3611.6|4
1644827090000|2022-02-14 08:24:50|3617.9|3611.9|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|7
1644827100000|2022-02-14 08:25:00|3617.9|3611.9|3617.4|3611.4|3618.6|3612.6|3617.4|3611.4|6
1644827110000|2022-02-14 08:25:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|10
1644827120000|2022-02-14 08:25:20|3616.9|3610.9|3616.9|3610.9|3618.1|3612.1|3616.6|3610.6|9
1644827130000|2022-02-14 08:25:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1644827160000|2022-02-14 08:26:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1644827170000|2022-02-14 08:26:10|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|5
1644827180000|2022-02-14 08:26:20|3617.4|3611.4|3618.6|3612.6|3619.1|3613.1|3617.4|3611.4|11
1644827190000|2022-02-14 08:26:30|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3618.4|3612.4|3
1644827200000|2022-02-14 08:26:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1644827210000|2022-02-14 08:26:50|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|4
1644827220000|2022-02-14 08:27:00|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3619.9|3613.9|4
1644827240000|2022-02-14 08:27:20|3620.4|3614.4|3619.4|3613.4|3621.1|3615.1|3619.4|3613.4|9
1644827250000|2022-02-14 08:27:30|3619.1|3613.1|3619.9|3613.9|3619.9|3613.9|3618.4|3612.4|7
1644827260000|2022-02-14 08:27:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644827270000|2022-02-14 08:27:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|3
1644827280000|2022-02-14 08:28:00|3619.6|3613.6|3620.4|3614.4|3620.6|3614.6|3619.6|3613.6|9
1644827290000|2022-02-14 08:28:10|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1644827300000|2022-02-14 08:28:20|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|3
1644827310000|2022-02-14 08:28:30|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1644827320000|2022-02-14 08:28:40|3619.6|3613.6|3619.9|3613.9|3620.6|3614.6|3619.6|3613.6|6
1644827330000|2022-02-14 08:28:50|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|2
1644827340000|2022-02-14 08:29:00|3619.6|3613.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|7
1644827350000|2022-02-14 08:29:10|3618.1|3612.1|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|5
1644827360000|2022-02-14 08:29:20|3618.1|3612.1|3618.9|3612.9|3619.4|3613.4|3618.1|3612.1|8
1644827370000|2022-02-14 08:29:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|10
1644827380000|2022-02-14 08:29:40|3619.1|3613.1|3619.1|3613.1|3619.4|3613.4|3618.9|3612.9|11
1644827390000|2022-02-14 08:29:50|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|10
1644827400000|2022-02-14 08:30:00|3618.6|3612.6|3616.9|3610.9|3618.9|3612.9|3616.9|3610.9|6
1644827410000|2022-02-14 08:30:10|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|2
1644827420000|2022-02-14 08:30:20|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1644827450000|2022-02-14 08:30:50|3616.4|3610.4|3617.4|3611.4|3617.4|3611.4|3616.4|3610.4|6
1644827460000|2022-02-14 08:31:00|3617.1|3611.1|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|6
1644827470000|2022-02-14 08:31:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644827490000|2022-02-14 08:31:30|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|2
1644827500000|2022-02-14 08:31:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1644827540000|2022-02-14 08:32:20|3616.4|3610.4|3617.6|3611.6|3617.9|3611.9|3616.4|3610.4|7
1644827550000|2022-02-14 08:32:30|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.4|3611.4|9
1644827560000|2022-02-14 08:32:40|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1644827570000|2022-02-14 08:32:50|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644827580000|2022-02-14 08:33:00|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|4
1644827590000|2022-02-14 08:33:10|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644827600000|2022-02-14 08:33:20|3618.4|3612.4|3617.1|3611.1|3618.4|3612.4|3617.1|3611.1|5
1644827610000|2022-02-14 08:33:30|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|4
1644827620000|2022-02-14 08:33:40|3617.6|3611.6|3617.1|3611.1|3617.6|3611.6|3617.1|3611.1|3
1644827630000|2022-02-14 08:33:50|3616.9|3610.9|3618.1|3612.1|3618.4|3612.4|3616.9|3610.9|3
1644827640000|2022-02-14 08:34:00|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|2
1644827650000|2022-02-14 08:34:10|3617.6|3611.6|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|3
1644827660000|2022-02-14 08:34:20|3617.4|3611.4|3617.6|3611.6|3617.9|3611.9|3617.4|3611.4|4
1644827670000|2022-02-14 08:34:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644827680000|2022-02-14 08:34:40|3618.4|3612.4|3618.9|3612.9|3619.4|3613.4|3618.4|3612.4|5
1644827690000|2022-02-14 08:34:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1644827700000|2022-02-14 08:35:00|3619.1|3613.1|3619.6|3613.6|3619.6|3613.6|3618.9|3612.9|4
1644827710000|2022-02-14 08:35:10|3619.9|3613.9|3620.9|3614.9|3620.9|3614.9|3619.9|3613.9|3
1644827720000|2022-02-14 08:35:20|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.4|3614.4|4
1644827730000|2022-02-14 08:35:30|3621.1|3615.1|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|6
1644827740000|2022-02-14 08:35:40|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.6|3614.6|4
1644827750000|2022-02-14 08:35:50|3620.4|3614.4|3619.4|3613.4|3620.4|3614.4|3619.4|3613.4|4
1644827760000|2022-02-14 08:36:00|3619.6|3613.6|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|6
1644827770000|2022-02-14 08:36:10|3619.1|3613.1|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|3
1644827780000|2022-02-14 08:36:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644827790000|2022-02-14 08:36:30|3618.4|3612.4|3617.4|3611.4|3618.4|3612.4|3617.4|3611.4|3
1644827800000|2022-02-14 08:36:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1644827810000|2022-02-14 08:36:50|3617.4|3611.4|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|9
1644827820000|2022-02-14 08:37:00|3617.6|3611.6|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|6
1644827830000|2022-02-14 08:37:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|3
1644827850000|2022-02-14 08:37:30|3616.9|3610.9|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|4
1644827860000|2022-02-14 08:37:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1644827870000|2022-02-14 08:37:50|3616.9|3610.9|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|4
1644827880000|2022-02-14 08:38:00|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1644827890000|2022-02-14 08:38:10|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.9|3610.9|3
1644827920000|2022-02-14 08:38:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644827940000|2022-02-14 08:39:00|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|4
1644827950000|2022-02-14 08:39:10|3618.9|3612.9|3619.4|3613.4|3619.6|3613.6|3618.9|3612.9|5
1644827960000|2022-02-14 08:39:20|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644827970000|2022-02-14 08:39:30|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.6|3612.6|6
1644827980000|2022-02-14 08:39:40|3619.1|3613.1|3618.6|3612.6|3619.6|3613.6|3618.4|3612.4|8
1644827990000|2022-02-14 08:39:50|3618.9|3612.9|3619.6|3613.6|3619.6|3613.6|3618.9|3612.9|7
1644828000000|2022-02-14 08:40:00|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.1|3613.1|5
1644828010000|2022-02-14 08:40:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1644828020000|2022-02-14 08:40:20|3619.1|3613.1|3619.4|3613.4|3619.6|3613.6|3619.1|3613.1|3
1644828030000|2022-02-14 08:40:30|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644828040000|2022-02-14 08:40:40|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644828050000|2022-02-14 08:40:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644828080000|2022-02-14 08:41:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644828090000|2022-02-14 08:41:30|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1644828100000|2022-02-14 08:41:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|5
1644828120000|2022-02-14 08:42:00|3619.6|3613.6|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|4
1644828140000|2022-02-14 08:42:20|3619.1|3613.1|3619.1|3613.1|3619.9|3613.9|3619.1|3613.1|5
1644828150000|2022-02-14 08:42:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644828170000|2022-02-14 08:42:50|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|4
1644828200000|2022-02-14 08:43:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644828210000|2022-02-14 08:43:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1644828240000|2022-02-14 08:44:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644828250000|2022-02-14 08:44:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1644828260000|2022-02-14 08:44:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644828270000|2022-02-14 08:44:30|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1644828290000|2022-02-14 08:44:50|3618.1|3612.1|3620.1|3614.1|3620.1|3614.1|3618.1|3612.1|4
1644828300000|2022-02-14 08:45:00|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|2
1644828310000|2022-02-14 08:45:10|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1644828320000|2022-02-14 08:45:20|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644828330000|2022-02-14 08:45:30|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3619.9|3613.9|3
1644828340000|2022-02-14 08:45:40|3620.4|3614.4|3621.4|3615.4|3621.4|3615.4|3620.4|3614.4|2
1644828350000|2022-02-14 08:45:50|3621.1|3615.1|3620.9|3614.9|3621.1|3615.1|3620.4|3614.4|4
1644828360000|2022-02-14 08:46:00|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1644828370000|2022-02-14 08:46:10|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644828380000|2022-02-14 08:46:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1644828400000|2022-02-14 08:46:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1644828430000|2022-02-14 08:47:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|4
1644828440000|2022-02-14 08:47:20|3621.6|3615.6|3621.9|3615.9|3621.9|3615.9|3621.6|3615.6|2
1644828450000|2022-02-14 08:47:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644828460000|2022-02-14 08:47:40|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|2
1644828470000|2022-02-14 08:47:50|3622.9|3616.9|3623.1|3617.1|3623.4|3617.4|3622.9|3616.9|4
1644828480000|2022-02-14 08:48:00|3623.4|3617.4|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|6
1644828490000|2022-02-14 08:48:10|3622.9|3616.9|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|3
1644828500000|2022-02-14 08:48:20|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|2
1644828510000|2022-02-14 08:48:30|3621.9|3615.9|3621.4|3615.4|3621.9|3615.9|3621.1|3615.1|7
1644828520000|2022-02-14 08:48:40|3621.6|3615.6|3620.6|3614.6|3621.6|3615.6|3620.4|3614.4|8
1644828530000|2022-02-14 08:48:50|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|3
1644828550000|2022-02-14 08:49:10|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|5
1644828560000|2022-02-14 08:49:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644828570000|2022-02-14 08:49:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1644828580000|2022-02-14 08:49:40|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|4
1644828590000|2022-02-14 08:49:50|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1644828600000|2022-02-14 08:50:00|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|3
1644828610000|2022-02-14 08:50:10|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1644828620000|2022-02-14 08:50:20|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1644828630000|2022-02-14 08:50:30|3618.4|3612.4|3618.9|3612.9|3618.9|3612.9|3617.6|3611.6|6
1644828640000|2022-02-14 08:50:40|3618.6|3612.6|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|5
1644828650000|2022-02-14 08:50:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1644828660000|2022-02-14 08:51:00|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|3
1644828670000|2022-02-14 08:51:10|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644828680000|2022-02-14 08:51:20|3618.9|3612.9|3617.9|3611.9|3618.9|3612.9|3617.9|3611.9|5
1644828690000|2022-02-14 08:51:30|3618.1|3612.1|3620.1|3614.1|3620.1|3614.1|3618.1|3612.1|2
1644828720000|2022-02-14 08:52:00|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.1|3613.1|5
1644828730000|2022-02-14 08:52:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|4
1644828750000|2022-02-14 08:52:30|3619.1|3613.1|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|3
1644828760000|2022-02-14 08:52:40|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1644828770000|2022-02-14 08:52:50|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|4
1644828780000|2022-02-14 08:53:00|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1644828840000|2022-02-14 08:54:00|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1644828850000|2022-02-14 08:54:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644828860000|2022-02-14 08:54:20|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|5
1644828950000|2022-02-14 08:55:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1644828960000|2022-02-14 08:56:00|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1644829010000|2022-02-14 08:56:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|4
1644829020000|2022-02-14 08:57:00|3615.6|3609.6|3612.6|3606.6|3616.1|3610.1|3612.6|3606.6|8
1644829030000|2022-02-14 08:57:10|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3611.9|3605.9|2
1644829050000|2022-02-14 08:57:30|3612.9|3606.9|3613.4|3607.4|3613.4|3607.4|3612.9|3606.9|2
1644829060000|2022-02-14 08:57:40|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.1|3607.1|4
1644829070000|2022-02-14 08:57:50|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1644829080000|2022-02-14 08:58:00|3613.1|3607.1|3610.9|3604.9|3613.1|3607.1|3610.9|3604.9|3
1644829090000|2022-02-14 08:58:10|3611.4|3605.4|3611.9|3605.9|3613.1|3607.1|3611.4|3605.4|7
1644829100000|2022-02-14 08:58:20|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644829110000|2022-02-14 08:58:30|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3611.1|3605.1|7
1644829130000|2022-02-14 08:58:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1644829140000|2022-02-14 08:59:00|3611.9|3605.9|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|3
1644829150000|2022-02-14 08:59:10|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644829160000|2022-02-14 08:59:20|3611.6|3605.6|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|4
1644829170000|2022-02-14 08:59:30|3612.4|3606.4|3611.9|3605.9|3612.9|3606.9|3611.9|3605.9|6
1644829190000|2022-02-14 08:59:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644829200000|2022-02-14 09:00:00|3611.1|3605.1|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|4
1644829210000|2022-02-14 09:00:10|3612.4|3606.4|3611.9|3605.9|3612.9|3606.9|3611.9|3605.9|6
1644829220000|2022-02-14 09:00:20|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|4
1644829230000|2022-02-14 09:00:30|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644829240000|2022-02-14 09:00:40|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|5
1644829250000|2022-02-14 09:00:50|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|3
1644829260000|2022-02-14 09:01:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1644829270000|2022-02-14 09:01:10|3610.4|3604.4|3608.1|3602.1|3610.4|3604.4|3607.9|3601.9|5
1644829280000|2022-02-14 09:01:20|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644829290000|2022-02-14 09:01:30|3607.9|3601.9|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|5
1644829300000|2022-02-14 09:01:40|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644829310000|2022-02-14 09:01:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644829320000|2022-02-14 09:02:00|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1644829330000|2022-02-14 09:02:10|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1644829340000|2022-02-14 09:02:20|3607.4|3601.4|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|2
1644829350000|2022-02-14 09:02:30|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.4|3601.4|4
1644829360000|2022-02-14 09:02:40|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|7
1644829370000|2022-02-14 09:02:50|3608.4|3602.4|3609.1|3603.1|3609.1|3603.1|3608.4|3602.4|5
1644829380000|2022-02-14 09:03:00|3609.4|3603.4|3610.4|3604.4|3610.4|3604.4|3609.4|3603.4|12
1644829390000|2022-02-14 09:03:10|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.6|3603.6|9
1644829400000|2022-02-14 09:03:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|5
1644829410000|2022-02-14 09:03:30|3609.6|3603.6|3610.1|3604.1|3610.6|3604.6|3609.6|3603.6|3
1644829430000|2022-02-14 09:03:50|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|4
1644829440000|2022-02-14 09:04:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1644829450000|2022-02-14 09:04:10|3611.4|3605.4|3610.4|3604.4|3611.6|3605.6|3609.9|3603.9|8
1644829460000|2022-02-14 09:04:20|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|5
1644829470000|2022-02-14 09:04:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644829490000|2022-02-14 09:04:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644829500000|2022-02-14 09:05:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|3
1644829510000|2022-02-14 09:05:10|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|3
1644829520000|2022-02-14 09:05:20|3610.4|3604.4|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|3
1644829530000|2022-02-14 09:05:30|3609.9|3603.9|3610.4|3604.4|3610.6|3604.6|3609.9|3603.9|6
1644829540000|2022-02-14 09:05:40|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|8
1644829550000|2022-02-14 09:05:50|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1644829560000|2022-02-14 09:06:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644829580000|2022-02-14 09:06:20|3609.6|3603.6|3608.1|3602.1|3609.6|3603.6|3608.1|3602.1|4
1644829590000|2022-02-14 09:06:30|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644829600000|2022-02-14 09:06:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644829610000|2022-02-14 09:06:50|3607.6|3601.6|3606.1|3600.1|3607.6|3601.6|3605.9|3599.9|5
1644829620000|2022-02-14 09:07:00|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3604.6|3598.6|14
1644829630000|2022-02-14 09:07:10|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|3
1644829640000|2022-02-14 09:07:20|3605.4|3599.4|3607.4|3601.4|3607.4|3601.4|3605.4|3599.4|8
1644829650000|2022-02-14 09:07:30|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1644829660000|2022-02-14 09:07:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644829670000|2022-02-14 09:07:50|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644829680000|2022-02-14 09:08:00|3608.6|3602.6|3609.6|3603.6|3609.6|3603.6|3608.6|3602.6|7
1644829690000|2022-02-14 09:08:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3608.9|3602.9|5
1644829700000|2022-02-14 09:08:20|3609.9|3603.9|3609.1|3603.1|3609.9|3603.9|3609.1|3603.1|3
1644829710000|2022-02-14 09:08:30|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644829720000|2022-02-14 09:08:40|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|4
1644829730000|2022-02-14 09:08:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644829740000|2022-02-14 09:09:00|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|4
1644829750000|2022-02-14 09:09:10|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|3
1644829760000|2022-02-14 09:09:20|3609.1|3603.1|3610.4|3604.4|3610.6|3604.6|3609.1|3603.1|11
1644829770000|2022-02-14 09:09:30|3610.1|3604.1|3609.9|3603.9|3610.4|3604.4|3609.4|3603.4|9
1644829780000|2022-02-14 09:09:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644829790000|2022-02-14 09:09:50|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|5
1644829800000|2022-02-14 09:10:00|3610.4|3604.4|3610.9|3604.9|3611.1|3605.1|3610.4|3604.4|3
1644829810000|2022-02-14 09:10:10|3610.6|3604.6|3610.9|3604.9|3611.1|3605.1|3610.4|3604.4|8
1644829820000|2022-02-14 09:10:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644829840000|2022-02-14 09:10:40|3611.4|3605.4|3611.9|3605.9|3612.4|3606.4|3611.4|3605.4|8
1644829860000|2022-02-14 09:11:00|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|3
1644829870000|2022-02-14 09:11:10|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|3
1644829880000|2022-02-14 09:11:20|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|8
1644829890000|2022-02-14 09:11:30|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|4
1644829910000|2022-02-14 09:11:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644829920000|2022-02-14 09:12:00|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644829930000|2022-02-14 09:12:10|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|3
1644829940000|2022-02-14 09:12:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644829950000|2022-02-14 09:12:30|3608.4|3602.4|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|5
1644829960000|2022-02-14 09:12:40|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1644829970000|2022-02-14 09:12:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|3
1644829980000|2022-02-14 09:13:00|3608.9|3602.9|3608.4|3602.4|3609.4|3603.4|3608.4|3602.4|3
1644829990000|2022-02-14 09:13:10|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644830010000|2022-02-14 09:13:30|3608.1|3602.1|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|4
1644830020000|2022-02-14 09:13:40|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|4
1644830030000|2022-02-14 09:13:50|3608.6|3602.6|3608.9|3602.9|3609.1|3603.1|3608.4|3602.4|6
1644830040000|2022-02-14 09:14:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644830050000|2022-02-14 09:14:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|6
1644830060000|2022-02-14 09:14:20|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1644830070000|2022-02-14 09:14:30|3609.9|3603.9|3610.9|3604.9|3611|3605|3609.9|3603.9|3
1644830080000|2022-02-14 09:14:40|3610.4|3604.4|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|3
1644830090000|2022-02-14 09:14:50|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|3
1644830100000|2022-02-14 09:15:00|3611.1|3605.1|3610.1|3604.1|3611.1|3605.1|3609.9|3603.9|6
1644830110000|2022-02-14 09:15:10|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1644830120000|2022-02-14 09:15:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644830130000|2022-02-14 09:15:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644830140000|2022-02-14 09:15:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644830160000|2022-02-14 09:16:00|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|5
1644830170000|2022-02-14 09:16:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|9
1644830180000|2022-02-14 09:16:20|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1644830190000|2022-02-14 09:16:30|3609.9|3603.9|3611.4|3605.4|3611.4|3605.4|3609.9|3603.9|5
1644830210000|2022-02-14 09:16:50|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|5
1644830220000|2022-02-14 09:17:00|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1644830230000|2022-02-14 09:17:10|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|9
1644830240000|2022-02-14 09:17:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644830250000|2022-02-14 09:17:30|3612.1|3606.1|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|2
1644830270000|2022-02-14 09:17:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644830310000|2022-02-14 09:18:30|3612.1|3606.1|3612.9|3606.9|3613.4|3607.4|3612.1|3606.1|4
1644830320000|2022-02-14 09:18:40|3612.4|3606.4|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|3
1644830330000|2022-02-14 09:18:50|3611.9|3605.9|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|9
1644830340000|2022-02-14 09:19:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1644830360000|2022-02-14 09:19:20|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.4|3605.4|5
1644830370000|2022-02-14 09:19:30|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644830380000|2022-02-14 09:19:40|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|3
1644830400000|2022-02-14 09:20:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1644830410000|2022-02-14 09:20:10|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.9|3605.9|5
1644830420000|2022-02-14 09:20:20|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|4
1644830430000|2022-02-14 09:20:30|3614.1|3608.1|3615.4|3609.4|3616.1|3610.1|3614.1|3608.1|8
1644830440000|2022-02-14 09:20:40|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|3
1644830450000|2022-02-14 09:20:50|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|9
1644830460000|2022-02-14 09:21:00|3614.1|3608.1|3614.9|3608.9|3616.6|3610.6|3614.1|3608.1|7
1644830480000|2022-02-14 09:21:20|3615.4|3609.4|3618|3612|3618|3612|3615.4|3609.4|2
1644830490000|2022-02-14 09:21:30|3618.5|3612.5|3621.5|3615.5|3621.5|3615.5|3618.5|3612.5|4
1644830510000|2022-02-14 09:21:50|3621.6|3615.6|3624.3|3618.3|3624.3|3618.3|3621.6|3615.6|2
1644830530000|2022-02-14 09:22:10|3623.8|3617.8|3623.1|3617.1|3623.8|3617.8|3623.1|3617.1|3
1644830540000|2022-02-14 09:22:20|3623.3|3617.3|3622.9|3616.9|3623.3|3617.3|3622.6|3616.6|3
1644830550000|2022-02-14 09:22:30|3622.6|3616.6|3623.4|3617.4|3623.6|3617.6|3622.6|3616.6|6
1644830560000|2022-02-14 09:22:40|3623.6|3617.6|3623.6|3617.6|3623.9|3617.9|3623.4|3617.4|7
1644830570000|2022-02-14 09:22:50|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1644830580000|2022-02-14 09:23:00|3623.9|3617.9|3626.9|3620.9|3627.1|3621.1|3623.9|3617.9|8
1644830590000|2022-02-14 09:23:10|3627.1|3621.1|3631.5|3625.5|3635|3629|3626.9|3620.9|14
1644830600000|2022-02-14 09:23:20|3631.8|3625.8|3631.5|3625.5|3632.8|3626.8|3631.5|3625.5|8
1644830610000|2022-02-14 09:23:30|3631.8|3625.8|3632.6|3626.6|3634.9|3628.9|3630|3624|13
1644830620000|2022-02-14 09:23:40|3632.5|3626.5|3630.8|3624.8|3632.5|3626.5|3630.8|3624.8|3
1644830630000|2022-02-14 09:23:50|3631|3625|3629.8|3623.8|3631.5|3625.5|3629.5|3623.5|11
1644830640000|2022-02-14 09:24:00|3630|3624|3629.8|3623.8|3630|3624|3629.5|3623.5|8
1644830650000|2022-02-14 09:24:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630|3624|5
1644830660000|2022-02-14 09:24:20|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|4
1644830680000|2022-02-14 09:24:40|3629|3623|3627.3|3621.3|3629|3623|3627.3|3621.3|4
1644830690000|2022-02-14 09:24:50|3626.5|3620.5|3624.8|3618.8|3626.5|3620.5|3624.8|3618.8|3
1644830710000|2022-02-14 09:25:10|3624.1|3618.1|3625.3|3619.3|3625.3|3619.3|3624.1|3618.1|3
1644830730000|2022-02-14 09:25:30|3625.5|3619.5|3626.5|3620.5|3626.9|3620.9|3625.5|3619.5|4
1644830740000|2022-02-14 09:25:40|3626.8|3620.8|3624.5|3618.5|3626.8|3620.8|3624|3618|8
1644830750000|2022-02-14 09:25:50|3624.8|3618.8|3624.8|3618.8|3625.1|3619.1|3624|3618|10
1644830760000|2022-02-14 09:26:00|3624.9|3618.9|3623.8|3617.8|3625.1|3619.1|3623.5|3617.5|9
1644830770000|2022-02-14 09:26:10|3623.6|3617.6|3625.1|3619.1|3625.1|3619.1|3623.6|3617.6|7
1644830780000|2022-02-14 09:26:20|3624.9|3618.9|3624|3618|3625.1|3619.1|3623.8|3617.8|6
1644830790000|2022-02-14 09:26:30|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|3
1644830800000|2022-02-14 09:26:40|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1644830810000|2022-02-14 09:26:50|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|3
1644830820000|2022-02-14 09:27:00|3623.6|3617.6|3624|3618|3624|3618|3623.6|3617.6|2
1644830830000|2022-02-14 09:27:10|3623.8|3617.8|3624.6|3618.6|3624.6|3618.6|3623.8|3617.8|3
1644830840000|2022-02-14 09:27:20|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644830850000|2022-02-14 09:27:30|3624.4|3618.4|3624.1|3618.1|3624.4|3618.4|3624.1|3618.1|2
1644830860000|2022-02-14 09:27:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1644830870000|2022-02-14 09:27:50|3624.1|3618.1|3623.4|3617.4|3624.1|3618.1|3623.1|3617.1|3
1644830880000|2022-02-14 09:28:00|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|2
1644830890000|2022-02-14 09:28:10|3623.6|3617.6|3624.9|3618.9|3625.1|3619.1|3623.6|3617.6|6
1644830900000|2022-02-14 09:28:20|3625.1|3619.1|3624.1|3618.1|3625.1|3619.1|3624.1|3618.1|4
1644830910000|2022-02-14 09:28:30|3623.9|3617.9|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|5
1644830920000|2022-02-14 09:28:40|3623.1|3617.1|3623.6|3617.6|3623.9|3617.9|3623.1|3617.1|5
1644830940000|2022-02-14 09:29:00|3623.9|3617.9|3623.6|3617.6|3624.6|3618.6|3623.6|3617.6|8
1644830950000|2022-02-14 09:29:10|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|2
1644830960000|2022-02-14 09:29:20|3623.9|3617.9|3624.9|3618.9|3624.9|3618.9|3623.6|3617.6|5
1644830970000|2022-02-14 09:29:30|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1644830980000|2022-02-14 09:29:40|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|6
1644831000000|2022-02-14 09:30:00|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644831010000|2022-02-14 09:30:10|3622.6|3616.6|3622.1|3616.1|3622.6|3616.6|3622.1|3616.1|5
1644831020000|2022-02-14 09:30:20|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.6|3615.6|2
1644831030000|2022-02-14 09:30:30|3621.4|3615.4|3620.9|3614.9|3621.4|3615.4|3620.4|3614.4|3
1644831040000|2022-02-14 09:30:40|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1644831050000|2022-02-14 09:30:50|3620.6|3614.6|3619.6|3613.6|3620.6|3614.6|3619.6|3613.6|3
1644831060000|2022-02-14 09:31:00|3619.9|3613.9|3621.9|3615.9|3621.9|3615.9|3619.9|3613.9|2
1644831070000|2022-02-14 09:31:10|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|3
1644831080000|2022-02-14 09:31:20|3622.4|3616.4|3622.6|3616.6|3622.9|3616.9|3622.4|3616.4|4
1644831090000|2022-02-14 09:31:30|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|4
1644831100000|2022-02-14 09:31:40|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|8
1644831110000|2022-02-14 09:31:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644831140000|2022-02-14 09:32:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|3
1644831150000|2022-02-14 09:32:30|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1644831160000|2022-02-14 09:32:40|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3620.9|3614.9|4
1644831170000|2022-02-14 09:32:50|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1644831180000|2022-02-14 09:33:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1644831190000|2022-02-14 09:33:10|3621.4|3615.4|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|2
1644831200000|2022-02-14 09:33:20|3620.9|3614.9|3619.6|3613.6|3620.9|3614.9|3619.6|3613.6|6
1644831210000|2022-02-14 09:33:30|3619.4|3613.4|3618.4|3612.4|3619.4|3613.4|3618.4|3612.4|9
1644831220000|2022-02-14 09:33:40|3618.6|3612.6|3618.9|3612.9|3619.1|3613.1|3617.9|3611.9|9
1644831240000|2022-02-14 09:34:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644831250000|2022-02-14 09:34:10|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|2
1644831260000|2022-02-14 09:34:20|3619.9|3613.9|3622.1|3616.1|3622.4|3616.4|3619.9|3613.9|5
1644831270000|2022-02-14 09:34:30|3622.4|3616.4|3622.9|3616.9|3623.6|3617.6|3622.4|3616.4|5
1644831280000|2022-02-14 09:34:40|3623.4|3617.4|3623.6|3617.6|3624.4|3618.4|3623.4|3617.4|5
1644831300000|2022-02-14 09:35:00|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|2
1644831320000|2022-02-14 09:35:20|3623.4|3617.4|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|2
1644831340000|2022-02-14 09:35:40|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3622.9|3616.9|4
1644831350000|2022-02-14 09:35:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1644831360000|2022-02-14 09:36:00|3622.6|3616.6|3622.4|3616.4|3622.6|3616.6|3621.9|3615.9|5
1644831370000|2022-02-14 09:36:10|3622.1|3616.1|3621.1|3615.1|3622.1|3616.1|3620.9|3614.9|5
1644831380000|2022-02-14 09:36:20|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.1|3614.1|6
1644831390000|2022-02-14 09:36:30|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1644831400000|2022-02-14 09:36:40|3618.1|3612.1|3617.9|3611.9|3618.9|3612.9|3617.9|3611.9|7
1644831420000|2022-02-14 09:37:00|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|3
1644831440000|2022-02-14 09:37:20|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1644831450000|2022-02-14 09:37:30|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|2
1644831460000|2022-02-14 09:37:40|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.1|3610.1|3
1644831470000|2022-02-14 09:37:50|3615.9|3609.9|3614.6|3608.6|3616.1|3610.1|3614.6|3608.6|8
1644831480000|2022-02-14 09:38:00|3614.9|3608.9|3617.1|3611.1|3618.4|3612.4|3614.9|3608.9|11
1644831490000|2022-02-14 09:38:10|3616.9|3610.9|3617.4|3611.4|3618.1|3612.1|3616.9|3610.9|6
1644831510000|2022-02-14 09:38:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644831530000|2022-02-14 09:38:50|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|6
1644831540000|2022-02-14 09:39:00|3618.6|3612.6|3620.1|3614.1|3620.1|3614.1|3618.6|3612.6|3
1644831570000|2022-02-14 09:39:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1644831580000|2022-02-14 09:39:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1644831590000|2022-02-14 09:39:50|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1644831630000|2022-02-14 09:40:30|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1644831640000|2022-02-14 09:40:40|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|6
1644831650000|2022-02-14 09:40:50|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|6
1644831660000|2022-02-14 09:41:00|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|12
1644831670000|2022-02-14 09:41:10|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.6|3612.6|10
1644831680000|2022-02-14 09:41:20|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644831700000|2022-02-14 09:41:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644831710000|2022-02-14 09:41:50|3618.9|3612.9|3617.9|3611.9|3618.9|3612.9|3617.9|3611.9|3
1644831730000|2022-02-14 09:42:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1644831740000|2022-02-14 09:42:20|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|5
1644831760000|2022-02-14 09:42:40|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.6|3612.6|5
1644831770000|2022-02-14 09:42:50|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|7
1644831780000|2022-02-14 09:43:00|3618.4|3612.4|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|4
1644831790000|2022-02-14 09:43:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|3
1644831810000|2022-02-14 09:43:30|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|4
1644831820000|2022-02-14 09:43:40|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644831860000|2022-02-14 09:44:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644831870000|2022-02-14 09:44:30|3618.9|3612.9|3616.9|3610.9|3618.9|3612.9|3616.9|3610.9|10
1644831880000|2022-02-14 09:44:40|3617.1|3611.1|3615.9|3609.9|3617.1|3611.1|3615.9|3609.9|8
1644831890000|2022-02-14 09:44:50|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.9|3608.9|6
1644831900000|2022-02-14 09:45:00|3617.1|3611.1|3617.1|3611.1|3618.1|3612.1|3617.1|3611.1|6
1644831910000|2022-02-14 09:45:10|3617.4|3611.4|3616.1|3610.1|3617.4|3611.4|3616.1|3610.1|4
1644831920000|2022-02-14 09:45:20|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1644831940000|2022-02-14 09:45:40|3616.6|3610.6|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|3
1644831960000|2022-02-14 09:46:00|3616.9|3610.9|3617.1|3611.1|3617.4|3611.4|3616.6|3610.6|7
1644831980000|2022-02-14 09:46:20|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1644832010000|2022-02-14 09:46:50|3617.1|3611.1|3616.6|3610.6|3617.4|3611.4|3616.6|3610.6|4
1644832020000|2022-02-14 09:47:00|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|2
1644832030000|2022-02-14 09:47:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|4
1644832040000|2022-02-14 09:47:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644832060000|2022-02-14 09:47:40|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|4
1644832070000|2022-02-14 09:47:50|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|4
1644832080000|2022-02-14 09:48:00|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1644832090000|2022-02-14 09:48:10|3616.9|3610.9|3617.6|3611.6|3617.6|3611.6|3616.6|3610.6|8
1644832140000|2022-02-14 09:49:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1644832160000|2022-02-14 09:49:20|3617.6|3611.6|3616.1|3610.1|3617.6|3611.6|3615.6|3609.6|5
1644832170000|2022-02-14 09:49:30|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1644832180000|2022-02-14 09:49:40|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|3
1644832190000|2022-02-14 09:49:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1644832200000|2022-02-14 09:50:00|3614.6|3608.6|3613.6|3607.6|3614.6|3608.6|3613.6|3607.6|4
1644832210000|2022-02-14 09:50:10|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|4
1644832250000|2022-02-14 09:50:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1644832290000|2022-02-14 09:51:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644832300000|2022-02-14 09:51:40|3614.1|3608.1|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|3
1644832320000|2022-02-14 09:52:00|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|3
1644832330000|2022-02-14 09:52:10|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1644832340000|2022-02-14 09:52:20|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|3
1644832350000|2022-02-14 09:52:30|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|3
1644832360000|2022-02-14 09:52:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644832370000|2022-02-14 09:52:50|3614.1|3608.1|3614.9|3608.9|3615.1|3609.1|3614.1|3608.1|5
1644832380000|2022-02-14 09:53:00|3615.4|3609.4|3613.6|3607.6|3615.6|3609.6|3613.6|3607.6|6
1644832390000|2022-02-14 09:53:10|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1644832420000|2022-02-14 09:53:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644832430000|2022-02-14 09:53:50|3614.1|3608.1|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|3
1644832440000|2022-02-14 09:54:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|3
1644832460000|2022-02-14 09:54:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1644832470000|2022-02-14 09:54:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1644832480000|2022-02-14 09:54:40|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1644832510000|2022-02-14 09:55:10|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|4
1644832520000|2022-02-14 09:55:20|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1644832560000|2022-02-14 09:56:00|3614.1|3608.1|3613.4|3607.4|3614.1|3608.1|3613.4|3607.4|2
1644832600000|2022-02-14 09:56:40|3613.1|3607.1|3611.9|3605.9|3613.1|3607.1|3611.9|3605.9|2
1644832610000|2022-02-14 09:56:50|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644832620000|2022-02-14 09:57:00|3610.9|3604.9|3611.4|3605.4|3611.9|3605.9|3610.9|3604.9|5
1644832630000|2022-02-14 09:57:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|3
1644832640000|2022-02-14 09:57:20|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|3
1644832650000|2022-02-14 09:57:30|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|2
1644832660000|2022-02-14 09:57:40|3610.6|3604.6|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|5
1644832670000|2022-02-14 09:57:50|3611.4|3605.4|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|3
1644832690000|2022-02-14 09:58:10|3611.4|3605.4|3609.9|3603.9|3611.6|3605.6|3609.9|3603.9|4
1644832700000|2022-02-14 09:58:20|3610.1|3604.1|3610.9|3604.9|3610.9|3604.9|3610.1|3604.1|3
1644832710000|2022-02-14 09:58:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644832720000|2022-02-14 09:58:40|3611.9|3605.9|3612.6|3606.6|3612.6|3606.6|3611.9|3605.9|4
1644832730000|2022-02-14 09:58:50|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1644832740000|2022-02-14 09:59:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1644832770000|2022-02-14 09:59:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644832780000|2022-02-14 09:59:40|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1644832800000|2022-02-14 10:00:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644832810000|2022-02-14 10:00:10|3612.1|3606.1|3611.4|3605.4|3612.1|3606.1|3611.4|3605.4|2
1644832820000|2022-02-14 10:00:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644832830000|2022-02-14 10:00:30|3610.6|3604.6|3609.4|3603.4|3611.1|3605.1|3609.4|3603.4|8
1644832840000|2022-02-14 10:00:40|3609.1|3603.1|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|5
1644832860000|2022-02-14 10:01:00|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1644832870000|2022-02-14 10:01:10|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3608.4|3602.4|2
1644832880000|2022-02-14 10:01:20|3609.1|3603.1|3609.6|3603.6|3610.1|3604.1|3609.1|3603.1|3
1644832890000|2022-02-14 10:01:30|3609.4|3603.4|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|2
1644832900000|2022-02-14 10:01:40|3609.6|3603.6|3608.6|3602.6|3609.6|3603.6|3608.6|3602.6|7
1644832910000|2022-02-14 10:01:50|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.4|3602.4|9
1644832920000|2022-02-14 10:02:00|3607.9|3601.9|3609.1|3603.1|3609.1|3603.1|3607.9|3601.9|6
1644832930000|2022-02-14 10:02:10|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|8
1644832940000|2022-02-14 10:02:20|3608.9|3602.9|3609.9|3603.9|3609.9|3603.9|3608.9|3602.9|6
1644832950000|2022-02-14 10:02:30|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|4
1644832960000|2022-02-14 10:02:40|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1644832970000|2022-02-14 10:02:50|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|5
1644832980000|2022-02-14 10:03:00|3609.9|3603.9|3609.1|3603.1|3609.9|3603.9|3609.1|3603.1|6
1644832990000|2022-02-14 10:03:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|7
1644833000000|2022-02-14 10:03:20|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.1|3603.1|4
1644833010000|2022-02-14 10:03:30|3609.1|3603.1|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|6
1644833020000|2022-02-14 10:03:40|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|6
1644833030000|2022-02-14 10:03:50|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1644833040000|2022-02-14 10:04:00|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|2
1644833050000|2022-02-14 10:04:10|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|3
1644833060000|2022-02-14 10:04:20|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1644833100000|2022-02-14 10:05:00|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|7
1644833110000|2022-02-14 10:05:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644833150000|2022-02-14 10:05:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644833160000|2022-02-14 10:06:00|3609.4|3603.4|3609.9|3603.9|3610.6|3604.6|3609.4|3603.4|9
1644833170000|2022-02-14 10:06:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|6
1644833180000|2022-02-14 10:06:20|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|3
1644833220000|2022-02-14 10:07:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644833230000|2022-02-14 10:07:10|3610.1|3604.1|3609.4|3603.4|3610.1|3604.1|3609.4|3603.4|2
1644833240000|2022-02-14 10:07:20|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.4|3603.4|5
1644833260000|2022-02-14 10:07:40|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644833270000|2022-02-14 10:07:50|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|4
1644833300000|2022-02-14 10:08:20|3609.4|3603.4|3611.1|3605.1|3611.1|3605.1|3609.1|3603.1|5
1644833310000|2022-02-14 10:08:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|3
1644833340000|2022-02-14 10:09:00|3611.1|3605.1|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|6
1644833350000|2022-02-14 10:09:10|3611.1|3605.1|3610.6|3604.6|3611.4|3605.4|3610.6|3604.6|7
1644833360000|2022-02-14 10:09:20|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|4
1644833370000|2022-02-14 10:09:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.6|3604.6|5
1644833380000|2022-02-14 10:09:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644833390000|2022-02-14 10:09:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644833400000|2022-02-14 10:10:00|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|2
1644833410000|2022-02-14 10:10:10|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|5
1644833420000|2022-02-14 10:10:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1644833430000|2022-02-14 10:10:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|3
1644833440000|2022-02-14 10:10:40|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1644833450000|2022-02-14 10:10:50|3609.9|3603.9|3610.1|3604.1|3610.4|3604.4|3609.9|3603.9|3
1644833470000|2022-02-14 10:11:10|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1644833480000|2022-02-14 10:11:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644833490000|2022-02-14 10:11:30|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|5
1644833500000|2022-02-14 10:11:40|3609.9|3603.9|3609.1|3603.1|3609.9|3603.9|3609.1|3603.1|3
1644833510000|2022-02-14 10:11:50|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|2
1644833520000|2022-02-14 10:12:00|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|4
1644833530000|2022-02-14 10:12:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|6
1644833540000|2022-02-14 10:12:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|5
1644833550000|2022-02-14 10:12:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|3
1644833570000|2022-02-14 10:12:50|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|5
1644833580000|2022-02-14 10:13:00|3609.9|3603.9|3611.4|3605.4|3612.1|3606.1|3609.6|3603.6|4
1644833620000|2022-02-14 10:13:40|3611.6|3605.6|3611.1|3605.1|3611.9|3605.9|3611.1|3605.1|4
1644833640000|2022-02-14 10:14:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1644833670000|2022-02-14 10:14:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644833680000|2022-02-14 10:14:40|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644833690000|2022-02-14 10:14:50|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644833710000|2022-02-14 10:15:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644833730000|2022-02-14 10:15:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644833740000|2022-02-14 10:15:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644833770000|2022-02-14 10:16:10|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1644833780000|2022-02-14 10:16:20|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|6
1644833790000|2022-02-14 10:16:30|3611.6|3605.6|3612.1|3606.1|3613.1|3607.1|3611.6|3605.6|5
1644833800000|2022-02-14 10:16:40|3612.4|3606.4|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1644833850000|2022-02-14 10:17:30|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1644833860000|2022-02-14 10:17:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644833870000|2022-02-14 10:17:50|3611.4|3605.4|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|3
1644833930000|2022-02-14 10:18:50|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1644833940000|2022-02-14 10:19:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644833950000|2022-02-14 10:19:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|5
1644834060000|2022-02-14 10:21:00|3611.9|3605.9|3612.4|3606.4|3612.6|3606.6|3611.9|3605.9|10
1644834070000|2022-02-14 10:21:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|5
1644834080000|2022-02-14 10:21:20|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|3
1644834090000|2022-02-14 10:21:30|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1644834100000|2022-02-14 10:21:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1644834110000|2022-02-14 10:21:50|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1644834120000|2022-02-14 10:22:00|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1644834140000|2022-02-14 10:22:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1644834160000|2022-02-14 10:22:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1644834230000|2022-02-14 10:23:50|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1644834240000|2022-02-14 10:24:00|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1644834320000|2022-02-14 10:25:20|3610.4|3604.4|3609.4|3603.4|3610.4|3604.4|3609.4|3603.4|3
1644834330000|2022-02-14 10:25:30|3609.1|3603.1|3609.1|3603.1|3609.6|3603.6|3608.6|3602.6|6
1644834350000|2022-02-14 10:25:50|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644834370000|2022-02-14 10:26:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|3
1644834380000|2022-02-14 10:26:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644834410000|2022-02-14 10:26:50|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|3
1644834420000|2022-02-14 10:27:00|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1644834440000|2022-02-14 10:27:20|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644834450000|2022-02-14 10:27:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644834460000|2022-02-14 10:27:40|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1644834470000|2022-02-14 10:27:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644834480000|2022-02-14 10:28:00|3609.6|3603.6|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|4
1644834500000|2022-02-14 10:28:20|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|2
1644834510000|2022-02-14 10:28:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644834530000|2022-02-14 10:28:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644834550000|2022-02-14 10:29:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644834560000|2022-02-14 10:29:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644834570000|2022-02-14 10:29:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644834640000|2022-02-14 10:30:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644834650000|2022-02-14 10:30:50|3608.9|3602.9|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|6
1644834660000|2022-02-14 10:31:00|3608.4|3602.4|3607.4|3601.4|3608.4|3602.4|3607.4|3601.4|2
1644834670000|2022-02-14 10:31:10|3607.6|3601.6|3608.4|3602.4|3609.4|3603.4|3607.4|3601.4|10
1644834680000|2022-02-14 10:31:20|3608.6|3602.6|3608.6|3602.6|3608.9|3602.9|3608.4|3602.4|5
1644834690000|2022-02-14 10:31:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644834700000|2022-02-14 10:31:40|3609.1|3603.1|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|6
1644834710000|2022-02-14 10:31:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644834750000|2022-02-14 10:32:30|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|2
1644834770000|2022-02-14 10:32:50|3609.6|3603.6|3610.4|3604.4|3610.9|3604.9|3609.6|3603.6|7
1644834780000|2022-02-14 10:33:00|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3609.9|3603.9|5
1644834790000|2022-02-14 10:33:10|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|3
1644834800000|2022-02-14 10:33:20|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1644834830000|2022-02-14 10:33:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644834840000|2022-02-14 10:34:00|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|3
1644834850000|2022-02-14 10:34:10|3610.9|3604.9|3610.1|3604.1|3610.9|3604.9|3610.1|3604.1|3
1644834860000|2022-02-14 10:34:20|3610.4|3604.4|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|3
1644834870000|2022-02-14 10:34:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644834880000|2022-02-14 10:34:40|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|7
1644834930000|2022-02-14 10:35:30|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1644834960000|2022-02-14 10:36:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644834970000|2022-02-14 10:36:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644835010000|2022-02-14 10:36:50|3609.1|3603.1|3610.1|3604.1|3610.1|3604.1|3609.1|3603.1|2
1644835030000|2022-02-14 10:37:10|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|4
1644835050000|2022-02-14 10:37:30|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1644835060000|2022-02-14 10:37:40|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|3
1644835070000|2022-02-14 10:37:50|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|3
1644835080000|2022-02-14 10:38:00|3611.9|3605.9|3611.4|3605.4|3611.9|3605.9|3611.4|3605.4|2
1644835090000|2022-02-14 10:38:10|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|3
1644835100000|2022-02-14 10:38:20|3611.9|3605.9|3610.9|3604.9|3611.9|3605.9|3610.9|3604.9|12
1644835110000|2022-02-14 10:38:30|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|3
1644835120000|2022-02-14 10:38:40|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|5
1644835140000|2022-02-14 10:39:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644835150000|2022-02-14 10:39:10|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|4
1644835160000|2022-02-14 10:39:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1644835170000|2022-02-14 10:39:30|3609.9|3603.9|3608.9|3602.9|3609.9|3603.9|3608.9|3602.9|4
1644835180000|2022-02-14 10:39:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1644835190000|2022-02-14 10:39:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|3
1644835200000|2022-02-14 10:40:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|3
1644835210000|2022-02-14 10:40:10|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644835230000|2022-02-14 10:40:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644835260000|2022-02-14 10:41:00|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|4
1644835270000|2022-02-14 10:41:10|3608.9|3602.9|3610.4|3604.4|3610.4|3604.4|3608.9|3602.9|2
1644835280000|2022-02-14 10:41:20|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644835290000|2022-02-14 10:41:30|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|2
1644835320000|2022-02-14 10:42:00|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1644835330000|2022-02-14 10:42:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1644835350000|2022-02-14 10:42:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644835370000|2022-02-14 10:42:50|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644835420000|2022-02-14 10:43:40|3608.6|3602.6|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|5
1644835450000|2022-02-14 10:44:10|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644835490000|2022-02-14 10:44:50|3609.1|3603.1|3609.9|3603.9|3609.9|3603.9|3609.1|3603.1|3
1644835510000|2022-02-14 10:45:10|3610.1|3604.1|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|4
1644835530000|2022-02-14 10:45:30|3610.1|3604.1|3611.1|3605.1|3611.4|3605.4|3610.1|3604.1|3
1644835540000|2022-02-14 10:45:40|3611.4|3605.4|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|3
1644835560000|2022-02-14 10:46:00|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|4
1644835570000|2022-02-14 10:46:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644835580000|2022-02-14 10:46:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644835620000|2022-02-14 10:47:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644835630000|2022-02-14 10:47:10|3610.1|3604.1|3609.6|3603.6|3610.1|3604.1|3609.6|3603.6|3
1644835660000|2022-02-14 10:47:40|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644835670000|2022-02-14 10:47:50|3608.9|3602.9|3610.4|3604.4|3610.4|3604.4|3608.6|3602.6|8
1644835700000|2022-02-14 10:48:20|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|6
1644835710000|2022-02-14 10:48:30|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644835720000|2022-02-14 10:48:40|3610.9|3604.9|3611.9|3605.9|3611.9|3605.9|3610.9|3604.9|5
1644835730000|2022-02-14 10:48:50|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1644835740000|2022-02-14 10:49:00|3612.6|3606.6|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|4
1644835750000|2022-02-14 10:49:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1644835770000|2022-02-14 10:49:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644835780000|2022-02-14 10:49:40|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1644835790000|2022-02-14 10:49:50|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1644835810000|2022-02-14 10:50:10|3612.1|3606.1|3613.9|3607.9|3613.9|3607.9|3611.9|3605.9|4
1644835820000|2022-02-14 10:50:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1644835830000|2022-02-14 10:50:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3612.9|3606.9|6
1644835840000|2022-02-14 10:50:40|3613.6|3607.6|3611.9|3605.9|3613.6|3607.6|3611.9|3605.9|8
1644835860000|2022-02-14 10:51:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644835880000|2022-02-14 10:51:20|3611.9|3605.9|3611.4|3605.4|3611.9|3605.9|3611.1|3605.1|4
1644835890000|2022-02-14 10:51:30|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|3
1644835900000|2022-02-14 10:51:40|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|5
1644835920000|2022-02-14 10:52:00|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|2
1644835930000|2022-02-14 10:52:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644835940000|2022-02-14 10:52:20|3609.6|3603.6|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|2
1644835950000|2022-02-14 10:52:30|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644835960000|2022-02-14 10:52:40|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|3
1644835970000|2022-02-14 10:52:50|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1644835980000|2022-02-14 10:53:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644836000000|2022-02-14 10:53:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644836020000|2022-02-14 10:53:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644836070000|2022-02-14 10:54:30|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644836100000|2022-02-14 10:55:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|5
1644836110000|2022-02-14 10:55:10|3608.4|3602.4|3607.6|3601.6|3608.6|3602.6|3607.6|3601.6|6
1644836150000|2022-02-14 10:55:50|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644836170000|2022-02-14 10:56:10|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644836190000|2022-02-14 10:56:30|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|5
1644836240000|2022-02-14 10:57:20|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836250000|2022-02-14 10:57:30|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644836270000|2022-02-14 10:57:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644836280000|2022-02-14 10:58:00|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1644836300000|2022-02-14 10:58:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644836310000|2022-02-14 10:58:30|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644836320000|2022-02-14 10:58:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|3
1644836330000|2022-02-14 10:58:50|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3608.4|3602.4|2
1644836340000|2022-02-14 10:59:00|3609.1|3603.1|3608.9|3602.9|3609.4|3603.4|3608.6|3602.6|5
1644836350000|2022-02-14 10:59:10|3609.1|3603.1|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|6
1644836360000|2022-02-14 10:59:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644836390000|2022-02-14 10:59:50|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644836400000|2022-02-14 11:00:00|3608.9|3602.9|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|3
1644836410000|2022-02-14 11:00:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644836450000|2022-02-14 11:00:50|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644836490000|2022-02-14 11:01:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836510000|2022-02-14 11:01:50|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1644836520000|2022-02-14 11:02:00|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644836530000|2022-02-14 11:02:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836540000|2022-02-14 11:02:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644836560000|2022-02-14 11:02:40|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836580000|2022-02-14 11:03:00|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644836610000|2022-02-14 11:03:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836620000|2022-02-14 11:03:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644836640000|2022-02-14 11:04:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644836690000|2022-02-14 11:04:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644836700000|2022-02-14 11:05:00|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644836720000|2022-02-14 11:05:20|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1644836760000|2022-02-14 11:06:00|3607.1|3601.1|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|2
1644836780000|2022-02-14 11:06:20|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644836790000|2022-02-14 11:06:30|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1644837000000|2022-02-14 11:10:00|3607.9|3601.9|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|2
1644837010000|2022-02-14 11:10:10|3608.9|3602.9|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|3
1644837020000|2022-02-14 11:10:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644837030000|2022-02-14 11:10:30|3608.9|3602.9|3607.6|3601.6|3609.4|3603.4|3607.6|3601.6|5
1644837040000|2022-02-14 11:10:40|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1644837070000|2022-02-14 11:11:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644837080000|2022-02-14 11:11:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644837090000|2022-02-14 11:11:30|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|3
1644837110000|2022-02-14 11:11:50|3606.6|3600.6|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|3
1644837120000|2022-02-14 11:12:00|3606.9|3600.9|3606.6|3600.6|3606.9|3600.9|3606.6|3600.6|2
1644837130000|2022-02-14 11:12:10|3606.4|3600.4|3607.1|3601.1|3607.1|3601.1|3606.1|3600.1|4
1644837140000|2022-02-14 11:12:20|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|5
1644837150000|2022-02-14 11:12:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644837160000|2022-02-14 11:12:40|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644837170000|2022-02-14 11:12:50|3607.9|3601.9|3607.1|3601.1|3607.9|3601.9|3606.9|3600.9|6
1644837180000|2022-02-14 11:13:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644837190000|2022-02-14 11:13:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|5
1644837200000|2022-02-14 11:13:20|3606.9|3600.9|3606.6|3600.6|3607.1|3601.1|3606.6|3600.6|4
1644837220000|2022-02-14 11:13:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.4|3600.4|4
1644837230000|2022-02-14 11:13:50|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644837240000|2022-02-14 11:14:00|3606.9|3600.9|3607.6|3601.6|3607.6|3601.6|3606.9|3600.9|2
1644837250000|2022-02-14 11:14:10|3607.4|3601.4|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|3
1644837260000|2022-02-14 11:14:20|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|3
1644837280000|2022-02-14 11:14:40|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1644837290000|2022-02-14 11:14:50|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644837300000|2022-02-14 11:15:00|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3607.9|3601.9|4
1644837320000|2022-02-14 11:15:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|3
1644837340000|2022-02-14 11:15:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644837380000|2022-02-14 11:16:20|3608.4|3602.4|3610.1|3604.1|3610.9|3604.9|3608.4|3602.4|13
1644837400000|2022-02-14 11:16:40|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644837410000|2022-02-14 11:16:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|6
1644837420000|2022-02-14 11:17:00|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.9|3603.9|6
1644837430000|2022-02-14 11:17:10|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1644837440000|2022-02-14 11:17:20|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1644837450000|2022-02-14 11:17:30|3608.9|3602.9|3607.9|3601.9|3608.9|3602.9|3607.6|3601.6|8
1644837460000|2022-02-14 11:17:40|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.4|3601.4|11
1644837470000|2022-02-14 11:17:50|3607.4|3601.4|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|3
1644837480000|2022-02-14 11:18:00|3607.1|3601.1|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|3
1644837490000|2022-02-14 11:18:10|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3606.9|3600.9|6
1644837500000|2022-02-14 11:18:20|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|3
1644837510000|2022-02-14 11:18:30|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3606.9|3600.9|4
1644837520000|2022-02-14 11:18:40|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644837530000|2022-02-14 11:18:50|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1644837540000|2022-02-14 11:19:00|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|2
1644837550000|2022-02-14 11:19:10|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.1|3601.1|3
1644837560000|2022-02-14 11:19:20|3607.6|3601.6|3607.9|3601.9|3607.9|3601.9|3607.1|3601.1|8
1644837630000|2022-02-14 11:20:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1644837640000|2022-02-14 11:20:40|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1644837670000|2022-02-14 11:21:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644837680000|2022-02-14 11:21:20|3606.9|3600.9|3607.4|3601.4|3607.4|3601.4|3606.9|3600.9|5
1644837690000|2022-02-14 11:21:30|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644837700000|2022-02-14 11:21:40|3607.6|3601.6|3608.4|3602.4|3608.6|3602.6|3607.6|3601.6|5
1644837710000|2022-02-14 11:21:50|3608.6|3602.6|3608.9|3602.9|3609.4|3603.4|3608.4|3602.4|6
1644837720000|2022-02-14 11:22:00|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1644837730000|2022-02-14 11:22:10|3609.9|3603.9|3608.9|3602.9|3609.9|3603.9|3608.9|3602.9|7
1644837750000|2022-02-14 11:22:30|3608.6|3602.6|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|3
1644837760000|2022-02-14 11:22:40|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|6
1644837770000|2022-02-14 11:22:50|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644837780000|2022-02-14 11:23:00|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644837810000|2022-02-14 11:23:30|3608.1|3602.1|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|5
1644837840000|2022-02-14 11:24:00|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|4
1644837850000|2022-02-14 11:24:10|3608.6|3602.6|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|3
1644837860000|2022-02-14 11:24:20|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|3
1644837870000|2022-02-14 11:24:30|3608.9|3602.9|3608.9|3602.9|3609.1|3603.1|3608.4|3602.4|7
1644837880000|2022-02-14 11:24:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644837900000|2022-02-14 11:25:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644837930000|2022-02-14 11:25:30|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1644837940000|2022-02-14 11:25:40|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.9|3601.9|3
1644837960000|2022-02-14 11:26:00|3608.1|3602.1|3608.9|3602.9|3608.9|3602.9|3608.1|3602.1|4
1644837970000|2022-02-14 11:26:10|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644837980000|2022-02-14 11:26:20|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1644838000000|2022-02-14 11:26:40|3609.1|3603.1|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|3
1644838010000|2022-02-14 11:26:50|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|11
1644838020000|2022-02-14 11:27:00|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644838040000|2022-02-14 11:27:20|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|2
1644838060000|2022-02-14 11:27:40|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644838080000|2022-02-14 11:28:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1644838090000|2022-02-14 11:28:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|6
1644838100000|2022-02-14 11:28:20|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|3
1644838140000|2022-02-14 11:29:00|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.1|3603.1|6
1644838150000|2022-02-14 11:29:10|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|6
1644838170000|2022-02-14 11:29:30|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644838180000|2022-02-14 11:29:40|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|6
1644838190000|2022-02-14 11:29:50|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|8
1644838200000|2022-02-14 11:30:00|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644838230000|2022-02-14 11:30:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644838240000|2022-02-14 11:30:40|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|4
1644838250000|2022-02-14 11:30:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|5
1644838260000|2022-02-14 11:31:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|3
1644838320000|2022-02-14 11:32:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644838330000|2022-02-14 11:32:10|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|3
1644838340000|2022-02-14 11:32:20|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|6
1644838350000|2022-02-14 11:32:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644838370000|2022-02-14 11:32:50|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644838380000|2022-02-14 11:33:00|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644838430000|2022-02-14 11:33:50|3608.6|3602.6|3609.1|3603.1|3609.4|3603.4|3608.6|3602.6|3
1644838440000|2022-02-14 11:34:00|3609.4|3603.4|3608.6|3602.6|3609.4|3603.4|3608.4|3602.4|7
1644838450000|2022-02-14 11:34:10|3608.4|3602.4|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|9
1644838460000|2022-02-14 11:34:20|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644838470000|2022-02-14 11:34:30|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644838500000|2022-02-14 11:35:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644838520000|2022-02-14 11:35:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644838570000|2022-02-14 11:36:10|3609.1|3603.1|3609.6|3603.6|3609.6|3603.6|3609.1|3603.1|3
1644838580000|2022-02-14 11:36:20|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644838590000|2022-02-14 11:36:30|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|2
1644838640000|2022-02-14 11:37:20|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644838650000|2022-02-14 11:37:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|2
1644838660000|2022-02-14 11:37:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644838680000|2022-02-14 11:38:00|3607.1|3601.1|3608.1|3602.1|3608.1|3602.1|3607.1|3601.1|4
1644838690000|2022-02-14 11:38:10|3607.6|3601.6|3608.1|3602.1|3608.1|3602.1|3607.6|3601.6|4
1644838700000|2022-02-14 11:38:20|3607.9|3601.9|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|5
1644838710000|2022-02-14 11:38:30|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.6|3601.6|4
1644838720000|2022-02-14 11:38:40|3607.6|3601.6|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|8
1644838730000|2022-02-14 11:38:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|3
1644838740000|2022-02-14 11:39:00|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|4
1644838750000|2022-02-14 11:39:10|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.9|3601.9|2
1644838760000|2022-02-14 11:39:20|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644838770000|2022-02-14 11:39:30|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|3
1644838780000|2022-02-14 11:39:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|3
1644838790000|2022-02-14 11:39:50|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644838800000|2022-02-14 11:40:00|3608.4|3602.4|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|3
1644838810000|2022-02-14 11:40:10|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.6|3601.6|3
1644838820000|2022-02-14 11:40:20|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3606.9|3600.9|6
1644838830000|2022-02-14 11:40:30|3608.1|3602.1|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|3
1644838840000|2022-02-14 11:40:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644838850000|2022-02-14 11:40:50|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644838860000|2022-02-14 11:41:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|3
1644838870000|2022-02-14 11:41:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644838880000|2022-02-14 11:41:20|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644838890000|2022-02-14 11:41:30|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644838900000|2022-02-14 11:41:40|3608.4|3602.4|3608.4|3602.4|3608.9|3602.9|3608.1|3602.1|5
1644838920000|2022-02-14 11:42:00|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1644838930000|2022-02-14 11:42:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644838940000|2022-02-14 11:42:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644838950000|2022-02-14 11:42:30|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644838960000|2022-02-14 11:42:40|3608.6|3602.6|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|2
1644838970000|2022-02-14 11:42:50|3608.6|3602.6|3607.9|3601.9|3608.6|3602.6|3607.9|3601.9|5
1644838980000|2022-02-14 11:43:00|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1644838990000|2022-02-14 11:43:10|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.1|3601.1|4
1644839040000|2022-02-14 11:44:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1644839080000|2022-02-14 11:44:40|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644839090000|2022-02-14 11:44:50|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644839110000|2022-02-14 11:45:10|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644839120000|2022-02-14 11:45:20|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1644839130000|2022-02-14 11:45:30|3606.4|3600.4|3607.1|3601.1|3607.1|3601.1|3606.4|3600.4|4
1644839150000|2022-02-14 11:45:50|3607.4|3601.4|3608.1|3602.1|3608.4|3602.4|3607.4|3601.4|3
1644839220000|2022-02-14 11:47:00|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644839230000|2022-02-14 11:47:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.1|3601.1|3
1644839240000|2022-02-14 11:47:20|3606.9|3600.9|3607.1|3601.1|3607.4|3601.4|3606.9|3600.9|5
1644839250000|2022-02-14 11:47:30|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|2
1644839260000|2022-02-14 11:47:40|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644839270000|2022-02-14 11:47:50|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644839280000|2022-02-14 11:48:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3606.9|3600.9|5
1644839300000|2022-02-14 11:48:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|3
1644839310000|2022-02-14 11:48:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1644839350000|2022-02-14 11:49:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644839360000|2022-02-14 11:49:20|3606.6|3600.6|3607.9|3601.9|3607.9|3601.9|3606.6|3600.6|3
1644839370000|2022-02-14 11:49:30|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644839380000|2022-02-14 11:49:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1644839390000|2022-02-14 11:49:50|3607.9|3601.9|3608.1|3602.1|3608.4|3602.4|3607.9|3601.9|3
1644839410000|2022-02-14 11:50:10|3608.4|3602.4|3608.6|3602.6|3609.1|3603.1|3608.4|3602.4|3
1644839420000|2022-02-14 11:50:20|3608.9|3602.9|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|4
1644839430000|2022-02-14 11:50:30|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|3
1644839440000|2022-02-14 11:50:40|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|4
1644839450000|2022-02-14 11:50:50|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|4
1644839470000|2022-02-14 11:51:10|3609.4|3603.4|3609.1|3603.1|3609.6|3603.6|3609.1|3603.1|6
1644839480000|2022-02-14 11:51:20|3608.9|3602.9|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|7
1644839490000|2022-02-14 11:51:30|3608.6|3602.6|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|3
1644839500000|2022-02-14 11:51:40|3609.6|3603.6|3608.9|3602.9|3609.6|3603.6|3608.9|3602.9|3
1644839510000|2022-02-14 11:51:50|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644839520000|2022-02-14 11:52:00|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3607.9|3601.9|4
1644839530000|2022-02-14 11:52:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|3
1644839540000|2022-02-14 11:52:20|3609.4|3603.4|3609.6|3603.6|3609.6|3603.6|3609.4|3603.4|4
1644839560000|2022-02-14 11:52:40|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.6|3603.6|5
1644839580000|2022-02-14 11:53:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|5
1644839590000|2022-02-14 11:53:10|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1644839610000|2022-02-14 11:53:30|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|5
1644839640000|2022-02-14 11:54:00|3610.6|3604.6|3610.4|3604.4|3610.9|3604.9|3610.1|3604.1|6
1644839660000|2022-02-14 11:54:20|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|4
1644839670000|2022-02-14 11:54:30|3610.4|3604.4|3611.1|3605.1|3611.1|3605.1|3610.4|3604.4|3
1644839690000|2022-02-14 11:54:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|8
1644839700000|2022-02-14 11:55:00|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|3
1644839710000|2022-02-14 11:55:10|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|4
1644839730000|2022-02-14 11:55:30|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644839760000|2022-02-14 11:56:00|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644839770000|2022-02-14 11:56:10|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|3
1644839780000|2022-02-14 11:56:20|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|4
1644839790000|2022-02-14 11:56:30|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|4
1644839810000|2022-02-14 11:56:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|4
1644839820000|2022-02-14 11:57:00|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1644839830000|2022-02-14 11:57:10|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|15
1644839840000|2022-02-14 11:57:20|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644839860000|2022-02-14 11:57:40|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|4
1644839870000|2022-02-14 11:57:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644839880000|2022-02-14 11:58:00|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.9|3603.9|3
1644839890000|2022-02-14 11:58:10|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.4|3604.4|10
1644839900000|2022-02-14 11:58:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644839910000|2022-02-14 11:58:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644839920000|2022-02-14 11:58:40|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|4
1644839930000|2022-02-14 11:58:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|5
1644839940000|2022-02-14 11:59:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644839970000|2022-02-14 11:59:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644840000000|2022-02-14 12:00:00|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644840010000|2022-02-14 12:00:10|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1644840020000|2022-02-14 12:00:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644840030000|2022-02-14 12:00:30|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|9
1644840040000|2022-02-14 12:00:40|3610.1|3604.1|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|4
1644840050000|2022-02-14 12:00:50|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644840060000|2022-02-14 12:01:00|3610.1|3604.1|3608.9|3602.9|3610.1|3604.1|3608.9|3602.9|6
1644840070000|2022-02-14 12:01:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644840080000|2022-02-14 12:01:20|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644840090000|2022-02-14 12:01:30|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644840110000|2022-02-14 12:01:50|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3607.9|3601.9|6
1644840120000|2022-02-14 12:02:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644840130000|2022-02-14 12:02:10|3608.1|3602.1|3608.4|3602.4|3608.6|3602.6|3608.1|3602.1|4
1644840140000|2022-02-14 12:02:20|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|3
1644840160000|2022-02-14 12:02:40|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644840190000|2022-02-14 12:03:10|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644840200000|2022-02-14 12:03:20|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1644840210000|2022-02-14 12:03:30|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.1|3603.1|5
1644840220000|2022-02-14 12:03:40|3609.4|3603.4|3609.9|3603.9|3609.9|3603.9|3609.4|3603.4|6
1644840230000|2022-02-14 12:03:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644840240000|2022-02-14 12:04:00|3610.4|3604.4|3609.1|3603.1|3610.4|3604.4|3609.1|3603.1|7
1644840250000|2022-02-14 12:04:10|3608.9|3602.9|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|4
1644840260000|2022-02-14 12:04:20|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3606.9|3600.9|4
1644840270000|2022-02-14 12:04:30|3607.6|3601.6|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|3
1644840280000|2022-02-14 12:04:40|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|8
1644840300000|2022-02-14 12:05:00|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644840320000|2022-02-14 12:05:20|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1644840330000|2022-02-14 12:05:30|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|3606.6|3600.6|1
1644840340000|2022-02-14 12:05:40|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1644840350000|2022-02-14 12:05:50|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1644840360000|2022-02-14 12:06:00|3606.9|3600.9|3607.1|3601.1|3607.1|3601.1|3606.6|3600.6|4
1644840370000|2022-02-14 12:06:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|5
1644840390000|2022-02-14 12:06:30|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.9|3600.9|2
1644840420000|2022-02-14 12:07:00|3606.6|3600.6|3607.4|3601.4|3607.4|3601.4|3606.4|3600.4|4
1644840430000|2022-02-14 12:07:10|3607.9|3601.9|3607.6|3601.6|3607.9|3601.9|3607.6|3601.6|2
1644840440000|2022-02-14 12:07:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1644840460000|2022-02-14 12:07:40|3607.4|3601.4|3606.6|3600.6|3607.4|3601.4|3606.4|3600.4|6
1644840480000|2022-02-14 12:08:00|3606.4|3600.4|3607.6|3601.6|3607.9|3601.9|3606.4|3600.4|6
1644840490000|2022-02-14 12:08:10|3607.9|3601.9|3607.4|3601.4|3608.1|3602.1|3607.4|3601.4|9
1644840500000|2022-02-14 12:08:20|3607.1|3601.1|3606.4|3600.4|3607.1|3601.1|3606.4|3600.4|3
1644840530000|2022-02-14 12:08:50|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|2
1644840540000|2022-02-14 12:09:00|3606.9|3600.9|3606.4|3600.4|3606.9|3600.9|3606.4|3600.4|3
1644840550000|2022-02-14 12:09:10|3606.1|3600.1|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|3
1644840580000|2022-02-14 12:09:40|3605.9|3599.9|3607.6|3601.6|3607.6|3601.6|3605.9|3599.9|4
1644840590000|2022-02-14 12:09:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|8
1644840600000|2022-02-14 12:10:00|3608.1|3602.1|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|2
1644840610000|2022-02-14 12:10:10|3608.4|3602.4|3609.4|3603.4|3609.4|3603.4|3608.1|3602.1|8
1644840620000|2022-02-14 12:10:20|3609.6|3603.6|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|4
1644840640000|2022-02-14 12:10:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1644840650000|2022-02-14 12:10:50|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1644840670000|2022-02-14 12:11:10|3609.1|3603.1|3609.1|3603.1|3609.6|3603.6|3608.9|3602.9|9
1644840700000|2022-02-14 12:11:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644840710000|2022-02-14 12:11:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1644840720000|2022-02-14 12:12:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1644840740000|2022-02-14 12:12:20|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644840760000|2022-02-14 12:12:40|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|2
1644840770000|2022-02-14 12:12:50|3607.9|3601.9|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|3
1644840810000|2022-02-14 12:13:30|3607.9|3601.9|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|3
1644840820000|2022-02-14 12:13:40|3607.6|3601.6|3608.9|3602.9|3608.9|3602.9|3607.6|3601.6|5
1644840830000|2022-02-14 12:13:50|3609.1|3603.1|3608.9|3602.9|3609.4|3603.4|3608.6|3602.6|7
1644840840000|2022-02-14 12:14:00|3608.4|3602.4|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|4
1644840850000|2022-02-14 12:14:10|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1644840870000|2022-02-14 12:14:30|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608.1|3602.1|5
1644840880000|2022-02-14 12:14:40|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644840890000|2022-02-14 12:14:50|3608.1|3602.1|3608.6|3602.6|3608.6|3602.6|3608.1|3602.1|4
1644840900000|2022-02-14 12:15:00|3608.4|3602.4|3607.6|3601.6|3608.6|3602.6|3607.6|3601.6|3
1644840910000|2022-02-14 12:15:10|3607.4|3601.4|3607.4|3601.4|3607.9|3601.9|3607.1|3601.1|5
1644840920000|2022-02-14 12:15:20|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1644840930000|2022-02-14 12:15:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644840940000|2022-02-14 12:15:40|3607.4|3601.4|3608.1|3602.1|3608.6|3602.6|3607.4|3601.4|6
1644840950000|2022-02-14 12:15:50|3608.4|3602.4|3608.1|3602.1|3608.4|3602.4|3607.6|3601.6|7
1644840960000|2022-02-14 12:16:00|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|7
1644840970000|2022-02-14 12:16:10|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|5
1644840980000|2022-02-14 12:16:20|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|1
1644840990000|2022-02-14 12:16:30|3608.6|3602.6|3607.4|3601.4|3608.6|3602.6|3607.4|3601.4|2
1644841000000|2022-02-14 12:16:40|3606.9|3600.9|3606.9|3600.9|3607.1|3601.1|3606.6|3600.6|15
1644841010000|2022-02-14 12:16:50|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|8
1644841020000|2022-02-14 12:17:00|3606.6|3600.6|3606.9|3600.9|3607.1|3601.1|3606.6|3600.6|4
1644841030000|2022-02-14 12:17:10|3606.4|3600.4|3606.6|3600.6|3606.9|3600.9|3606.4|3600.4|4
1644841040000|2022-02-14 12:17:20|3606.4|3600.4|3606.6|3600.6|3606.6|3600.6|3606.4|3600.4|2
1644841050000|2022-02-14 12:17:30|3606.4|3600.4|3605.4|3599.4|3606.9|3600.9|3605.4|3599.4|5
1644841060000|2022-02-14 12:17:40|3605.1|3599.1|3605.4|3599.4|3605.6|3599.6|3605.1|3599.1|5
1644841070000|2022-02-14 12:17:50|3605.1|3599.1|3604.6|3598.6|3605.4|3599.4|3604.4|3598.4|6
1644841090000|2022-02-14 12:18:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1644841100000|2022-02-14 12:18:20|3604.9|3598.9|3607.6|3601.6|3607.6|3601.6|3604.9|3598.9|5
1644841110000|2022-02-14 12:18:30|3608.1|3602.1|3607.6|3601.6|3608.4|3602.4|3607.6|3601.6|4
1644841120000|2022-02-14 12:18:40|3607.9|3601.9|3608.1|3602.1|3608.1|3602.1|3607.9|3601.9|2
1644841130000|2022-02-14 12:18:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1644841140000|2022-02-14 12:19:00|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644841150000|2022-02-14 12:19:10|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3607.4|3601.4|8
1644841160000|2022-02-14 12:19:20|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|3
1644841180000|2022-02-14 12:19:40|3608.4|3602.4|3608.4|3602.4|3608.6|3602.6|3607.6|3601.6|6
1644841200000|2022-02-14 12:20:00|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3607.4|3601.4|12
1644841210000|2022-02-14 12:20:10|3607.6|3601.6|3607.4|3601.4|3607.6|3601.6|3607.4|3601.4|2
1644841230000|2022-02-14 12:20:30|3607.6|3601.6|3608.6|3602.6|3608.9|3602.9|3607.6|3601.6|11
1644841240000|2022-02-14 12:20:40|3608.4|3602.4|3608.9|3602.9|3608.9|3602.9|3608.4|3602.4|3
1644841250000|2022-02-14 12:20:50|3608.6|3602.6|3609.9|3603.9|3610.1|3604.1|3608.6|3602.6|9
1644841260000|2022-02-14 12:21:00|3609.6|3603.6|3610.4|3604.4|3610.4|3604.4|3608.9|3602.9|6
1644841270000|2022-02-14 12:21:10|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1644841280000|2022-02-14 12:21:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1644841290000|2022-02-14 12:21:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644841310000|2022-02-14 12:21:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1644841320000|2022-02-14 12:22:00|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|2
1644841330000|2022-02-14 12:22:10|3611.1|3605.1|3611.6|3605.6|3611.6|3605.6|3611.1|3605.1|2
1644841350000|2022-02-14 12:22:30|3611.4|3605.4|3613.1|3607.1|3613.1|3607.1|3611.4|3605.4|3
1644841360000|2022-02-14 12:22:40|3613.4|3607.4|3613.1|3607.1|3613.6|3607.6|3613.1|3607.1|5
1644841370000|2022-02-14 12:22:50|3612.9|3606.9|3611.4|3605.4|3612.9|3606.9|3611.4|3605.4|4
1644841380000|2022-02-14 12:23:00|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644841390000|2022-02-14 12:23:10|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1644841400000|2022-02-14 12:23:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644841410000|2022-02-14 12:23:30|3612.1|3606.1|3612.1|3606.1|3612.3|3606.3|3612.1|3606.1|3
1644841420000|2022-02-14 12:23:40|3612.5|3606.5|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|4
1644841430000|2022-02-14 12:23:50|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1644841440000|2022-02-14 12:24:00|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|2
1644841450000|2022-02-14 12:24:10|3612.9|3606.9|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|4
1644841460000|2022-02-14 12:24:20|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1644841470000|2022-02-14 12:24:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.1|3606.1|7
1644841480000|2022-02-14 12:24:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1644841490000|2022-02-14 12:24:50|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|4
1644841500000|2022-02-14 12:25:00|3612.4|3606.4|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|5
1644841530000|2022-02-14 12:25:30|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1644841540000|2022-02-14 12:25:40|3613.1|3607.1|3612.1|3606.1|3613.1|3607.1|3612.1|3606.1|8
1644841550000|2022-02-14 12:25:50|3612.4|3606.4|3612.1|3606.1|3612.4|3606.4|3612.1|3606.1|2
1644841570000|2022-02-14 12:26:10|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1644841580000|2022-02-14 12:26:20|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1644841590000|2022-02-14 12:26:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1644841610000|2022-02-14 12:26:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1644841620000|2022-02-14 12:27:00|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|4
1644841630000|2022-02-14 12:27:10|3612.1|3606.1|3614.9|3608.9|3614.9|3608.9|3612.1|3606.1|3
1644841640000|2022-02-14 12:27:20|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1644841650000|2022-02-14 12:27:30|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1644841660000|2022-02-14 12:27:40|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|5
1644841670000|2022-02-14 12:27:50|3615.1|3609.1|3616.4|3610.4|3616.4|3610.4|3615.1|3609.1|4
1644841680000|2022-02-14 12:28:00|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|4
1644841690000|2022-02-14 12:28:10|3617.1|3611.1|3618.9|3612.9|3618.9|3612.9|3617.1|3611.1|3
1644841700000|2022-02-14 12:28:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|4
1644841710000|2022-02-14 12:28:30|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1644841720000|2022-02-14 12:28:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|2
1644841730000|2022-02-14 12:28:50|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1644841740000|2022-02-14 12:29:00|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1644841750000|2022-02-14 12:29:10|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|6
1644841760000|2022-02-14 12:29:20|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|2
1644841770000|2022-02-14 12:29:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1644841780000|2022-02-14 12:29:40|3618.6|3612.6|3618.9|3612.9|3618.9|3612.9|3618.6|3612.6|4
1644841790000|2022-02-14 12:29:50|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1644841800000|2022-02-14 12:30:00|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|6
1644841810000|2022-02-14 12:30:10|3617.9|3611.9|3617.1|3611.1|3617.9|3611.9|3617.1|3611.1|4
1644841820000|2022-02-14 12:30:20|3617.4|3611.4|3616.9|3610.9|3617.6|3611.6|3616.9|3610.9|3
1644841830000|2022-02-14 12:30:30|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|3
1644841840000|2022-02-14 12:30:40|3617.9|3611.9|3618.9|3612.9|3618.9|3612.9|3617.6|3611.6|6
1644841850000|2022-02-14 12:30:50|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3617.6|3611.6|5
1644841860000|2022-02-14 12:31:00|3618.6|3612.6|3617.9|3611.9|3618.9|3612.9|3617.9|3611.9|8
1644841870000|2022-02-14 12:31:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|3
1644841880000|2022-02-14 12:31:20|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1644841890000|2022-02-14 12:31:30|3618.4|3612.4|3619.1|3613.1|3619.1|3613.1|3618.4|3612.4|4
1644841900000|2022-02-14 12:31:40|3618.9|3612.9|3618.9|3612.9|3619.1|3613.1|3618.1|3612.1|6
1644841910000|2022-02-14 12:31:50|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644841920000|2022-02-14 12:32:00|3619.4|3613.4|3619.1|3613.1|3620.4|3614.4|3619.1|3613.1|6
1644841930000|2022-02-14 12:32:10|3618.9|3612.9|3619.6|3613.6|3619.6|3613.6|3618.6|3612.6|5
1644841940000|2022-02-14 12:32:20|3619.4|3613.4|3620.1|3614.1|3620.1|3614.1|3619.4|3613.4|3
1644841950000|2022-02-14 12:32:30|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.6|3613.6|5
1644841960000|2022-02-14 12:32:40|3620.9|3614.9|3622.4|3616.4|3622.4|3616.4|3620.9|3614.9|4
1644841970000|2022-02-14 12:32:50|3622.9|3616.9|3623.4|3617.4|3623.6|3617.6|3622.6|3616.6|9
1644841980000|2022-02-14 12:33:00|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.4|3616.4|4
1644841990000|2022-02-14 12:33:10|3623.4|3617.4|3621.9|3615.9|3623.4|3617.4|3621.9|3615.9|6
1644842000000|2022-02-14 12:33:20|3621.6|3615.6|3620.4|3614.4|3621.6|3615.6|3619.9|3613.9|7
1644842010000|2022-02-14 12:33:30|3620.6|3614.6|3621.6|3615.6|3621.9|3615.9|3620.6|3614.6|9
1644842020000|2022-02-14 12:33:40|3623|3617|3623.5|3617.5|3623.5|3617.5|3623|3617|3
1644842030000|2022-02-14 12:33:50|3624.5|3618.5|3624.6|3618.6|3624.6|3618.6|3624.5|3618.5|2
1644842040000|2022-02-14 12:34:00|3624.4|3618.4|3624.1|3618.1|3624.9|3618.9|3624.1|3618.1|5
1644842050000|2022-02-14 12:34:10|3623.9|3617.9|3624.4|3618.4|3624.4|3618.4|3623.9|3617.9|3
1644842060000|2022-02-14 12:34:20|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1644842070000|2022-02-14 12:34:30|3623.4|3617.4|3622.9|3616.9|3623.4|3617.4|3622.9|3616.9|2
1644842080000|2022-02-14 12:34:40|3622.6|3616.6|3622.9|3616.9|3623.1|3617.1|3621.9|3615.9|8
1644842100000|2022-02-14 12:35:00|3622.6|3616.6|3622.9|3616.9|3623.1|3617.1|3622.6|3616.6|6
1644842110000|2022-02-14 12:35:10|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1644842120000|2022-02-14 12:35:20|3622.6|3616.6|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|4
1644842130000|2022-02-14 12:35:30|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|6
1644842140000|2022-02-14 12:35:40|3621.1|3615.1|3620.6|3614.6|3621.1|3615.1|3620.6|3614.6|5
1644842150000|2022-02-14 12:35:50|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1644842160000|2022-02-14 12:36:00|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.6|3613.6|2
1644842170000|2022-02-14 12:36:10|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3618.9|3612.9|6
1644842180000|2022-02-14 12:36:20|3618.9|3612.9|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|3
1644842190000|2022-02-14 12:36:30|3618.4|3612.4|3621.1|3615.1|3621.1|3615.1|3618.4|3612.4|8
1644842200000|2022-02-14 12:36:40|3620.9|3614.9|3619.6|3613.6|3620.9|3614.9|3619.4|3613.4|6
1644842210000|2022-02-14 12:36:50|3619.4|3613.4|3618.9|3612.9|3619.4|3613.4|3618.9|3612.9|3
1644842220000|2022-02-14 12:37:00|3619.1|3613.1|3618.9|3612.9|3619.1|3613.1|3618.9|3612.9|2
1644842230000|2022-02-14 12:37:10|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644842240000|2022-02-14 12:37:20|3619.4|3613.4|3619.6|3613.6|3619.9|3613.9|3619.1|3613.1|7
1644842250000|2022-02-14 12:37:30|3619.4|3613.4|3619.1|3613.1|3619.4|3613.4|3619.1|3613.1|2
1644842260000|2022-02-14 12:37:40|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.6|3612.6|4
1644842270000|2022-02-14 12:37:50|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644842280000|2022-02-14 12:38:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|1
1644842290000|2022-02-14 12:38:10|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1644842300000|2022-02-14 12:38:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|3
1644842310000|2022-02-14 12:38:30|3618.9|3612.9|3617.9|3611.9|3618.9|3612.9|3617.6|3611.6|6
1644842320000|2022-02-14 12:38:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1644842330000|2022-02-14 12:38:50|3618.4|3612.4|3617.6|3611.6|3618.4|3612.4|3616.9|3610.9|7
1644842340000|2022-02-14 12:39:00|3617.9|3611.9|3618.9|3612.9|3619.4|3613.4|3617.9|3611.9|4
1644842350000|2022-02-14 12:39:10|3619.1|3613.1|3620.4|3614.4|3620.4|3614.4|3619.1|3613.1|9
1644842360000|2022-02-14 12:39:20|3621.4|3615.4|3621.9|3615.9|3622.4|3616.4|3621.4|3615.4|9
1644842370000|2022-02-14 12:39:30|3621.4|3615.4|3624.6|3618.6|3624.6|3618.6|3621.4|3615.4|11
1644842380000|2022-02-14 12:39:40|3624.1|3618.1|3624.6|3618.6|3625.1|3619.1|3623.6|3617.6|8
1644842390000|2022-02-14 12:39:50|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3623.6|3617.6|12
1644842400000|2022-02-14 12:40:00|3625.6|3619.6|3627.1|3621.1|3628.4|3622.4|3625.6|3619.6|20
1644842410000|2022-02-14 12:40:10|3627|3621|3625.6|3619.6|3628.5|3622.5|3625.5|3619.5|25
1644842420000|2022-02-14 12:40:20|3625.5|3619.5|3627|3621|3627|3621|3624.9|3618.9|13
1644842430000|2022-02-14 12:40:30|3627.5|3621.5|3625.3|3619.3|3627.5|3621.5|3625|3619|11
1644842440000|2022-02-14 12:40:40|3625.5|3619.5|3627.5|3621.5|3628|3622|3625.5|3619.5|13
1644842450000|2022-02-14 12:40:50|3627|3621|3627.8|3621.8|3628|3622|3626.8|3620.8|10
1644842460000|2022-02-14 12:41:00|3628.8|3622.8|3628.8|3622.8|3629.8|3623.8|3628.3|3622.3|12
1644842470000|2022-02-14 12:41:10|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|6
1644842480000|2022-02-14 12:41:20|3627.5|3621.5|3626.5|3620.5|3627.5|3621.5|3626.5|3620.5|7
1644842500000|2022-02-14 12:41:40|3626.8|3620.8|3626.8|3620.8|3627.3|3621.3|3626.3|3620.3|9
1644842510000|2022-02-14 12:41:50|3626.6|3620.6|3625.4|3619.4|3626.6|3620.6|3625.4|3619.4|3
1644842520000|2022-02-14 12:42:00|3625.6|3619.6|3624.5|3618.5|3626.1|3620.1|3624|3618|15
1644842530000|2022-02-14 12:42:10|3624.8|3618.8|3625.1|3619.1|3625.1|3619.1|3624.5|3618.5|15
1644842540000|2022-02-14 12:42:20|3625.4|3619.4|3625.6|3619.6|3626.1|3620.1|3625.4|3619.4|4
1644842550000|2022-02-14 12:42:30|3625.9|3619.9|3627.1|3621.1|3627.1|3621.1|3625.9|3619.9|12
1644842560000|2022-02-14 12:42:40|3626.9|3620.9|3626.6|3620.6|3626.9|3620.9|3626.4|3620.4|8
1644842570000|2022-02-14 12:42:50|3626.4|3620.4|3626.4|3620.4|3627.1|3621.1|3626.4|3620.4|6
1644842580000|2022-02-14 12:43:00|3626.6|3620.6|3625.1|3619.1|3626.6|3620.6|3625.1|3619.1|9
1644842590000|2022-02-14 12:43:10|3624.9|3618.9|3623.6|3617.6|3625.1|3619.1|3623.6|3617.6|6
1644842600000|2022-02-14 12:43:20|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3623.6|3617.6|7
1644842610000|2022-02-14 12:43:30|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1644842620000|2022-02-14 12:43:40|3625.1|3619.1|3624.6|3618.6|3625.4|3619.4|3624.4|3618.4|10
1644842630000|2022-02-14 12:43:50|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|8
1644842640000|2022-02-14 12:44:00|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.4|3618.4|8
1644842650000|2022-02-14 12:44:10|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.6|3617.6|7
1644842660000|2022-02-14 12:44:20|3624.1|3618.1|3624.1|3618.1|3624.4|3618.4|3623.9|3617.9|13
1644842670000|2022-02-14 12:44:30|3623.9|3617.9|3624.9|3618.9|3624.9|3618.9|3623.9|3617.9|6
1644842680000|2022-02-14 12:44:40|3625.1|3619.1|3625.6|3619.6|3626.1|3620.1|3625.1|3619.1|10
1644842690000|2022-02-14 12:44:50|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|7
1644842700000|2022-02-14 12:45:00|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3625.9|3619.9|10
1644842720000|2022-02-14 12:45:20|3626.6|3620.6|3626.4|3620.4|3626.6|3620.6|3626.4|3620.4|2
1644842730000|2022-02-14 12:45:30|3625.9|3619.9|3627.9|3621.9|3628.1|3622.1|3625.9|3619.9|7
1644842740000|2022-02-14 12:45:40|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.1|3621.1|8
1644842750000|2022-02-14 12:45:50|3627.4|3621.4|3627.9|3621.9|3628.1|3622.1|3627.4|3621.4|13
1644842760000|2022-02-14 12:46:00|3628.4|3622.4|3629.1|3623.1|3629.1|3623.1|3628.4|3622.4|10
1644842770000|2022-02-14 12:46:10|3627.9|3621.9|3627.1|3621.1|3627.9|3621.9|3627.1|3621.1|9
1644842780000|2022-02-14 12:46:20|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|4
1644842790000|2022-02-14 12:46:30|3627.1|3621.1|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|4
1644842800000|2022-02-14 12:46:40|3627.9|3621.9|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|6
1644842810000|2022-02-14 12:46:50|3627.4|3621.4|3627.4|3621.4|3628.1|3622.1|3627.1|3621.1|4
1644842820000|2022-02-14 12:47:00|3627.1|3621.1|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|8
1644842830000|2022-02-14 12:47:10|3627.1|3621.1|3625.9|3619.9|3627.6|3621.6|3625.6|3619.6|10
1644842840000|2022-02-14 12:47:20|3626.1|3620.1|3626.6|3620.6|3626.6|3620.6|3626.1|3620.1|2
1644842850000|2022-02-14 12:47:30|3627.1|3621.1|3629.6|3623.6|3629.6|3623.6|3627.1|3621.1|5
1644842860000|2022-02-14 12:47:40|3629.9|3623.9|3629.1|3623.1|3630.4|3624.4|3628.9|3622.9|6
1644842870000|2022-02-14 12:47:50|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|4
1644842880000|2022-02-14 12:48:00|3628.6|3622.6|3628.1|3622.1|3628.6|3622.6|3627.9|3621.9|5
1644842890000|2022-02-14 12:48:10|3627.9|3621.9|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|3
1644842900000|2022-02-14 12:48:20|3628.9|3622.9|3629.9|3623.9|3629.9|3623.9|3628.6|3622.6|13
1644842910000|2022-02-14 12:48:30|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|2
1644842920000|2022-02-14 12:48:40|3628.9|3622.9|3628.6|3622.6|3629.1|3623.1|3628.6|3622.6|3
1644842930000|2022-02-14 12:48:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3627.9|3621.9|10
1644842950000|2022-02-14 12:49:10|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|3
1644842960000|2022-02-14 12:49:20|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.6|3621.6|3
1644842970000|2022-02-14 12:49:30|3627.4|3621.4|3626.4|3620.4|3627.4|3621.4|3626.4|3620.4|5
1644842980000|2022-02-14 12:49:40|3626.1|3620.1|3625.4|3619.4|3626.1|3620.1|3624.9|3618.9|8
1644843000000|2022-02-14 12:50:00|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1644843010000|2022-02-14 12:50:10|3625.9|3619.9|3625.9|3619.9|3626.4|3620.4|3625.1|3619.1|9
1644843020000|2022-02-14 12:50:20|3626.4|3620.4|3627.4|3621.4|3627.9|3621.9|3626.4|3620.4|6
1644843040000|2022-02-14 12:50:40|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1644843060000|2022-02-14 12:51:00|3627.4|3621.4|3626.9|3620.9|3627.4|3621.4|3626.9|3620.9|7
1644843070000|2022-02-14 12:51:10|3626.6|3620.6|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|5
1644843080000|2022-02-14 12:51:20|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3625.4|3619.4|8
1644843090000|2022-02-14 12:51:30|3626.6|3620.6|3625.9|3619.9|3626.9|3620.9|3625.9|3619.9|4
1644843100000|2022-02-14 12:51:40|3625.6|3619.6|3625.1|3619.1|3626.1|3620.1|3625.1|3619.1|9
1644843110000|2022-02-14 12:51:50|3624.6|3618.6|3625.1|3619.1|3625.6|3619.6|3624.6|3618.6|6
1644843120000|2022-02-14 12:52:00|3625.9|3619.9|3625.6|3619.6|3625.9|3619.9|3625.6|3619.6|2
1644843130000|2022-02-14 12:52:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|4
1644843150000|2022-02-14 12:52:30|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1644843160000|2022-02-14 12:52:40|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|3
1644843170000|2022-02-14 12:52:50|3626.4|3620.4|3626.1|3620.1|3626.9|3620.9|3626.1|3620.1|4
1644843180000|2022-02-14 12:53:00|3626.4|3620.4|3627.4|3621.4|3627.4|3621.4|3625.9|3619.9|11
1644843190000|2022-02-14 12:53:10|3626.9|3620.9|3628.4|3622.4|3628.4|3622.4|3626.6|3620.6|11
1644843200000|2022-02-14 12:53:20|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|6
1644843210000|2022-02-14 12:53:30|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|10
1644843220000|2022-02-14 12:53:40|3627.9|3621.9|3628.6|3622.6|3629.4|3623.4|3627.9|3621.9|12
1644843230000|2022-02-14 12:53:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.4|3622.4|4
1644843240000|2022-02-14 12:54:00|3628.1|3622.1|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|4
1644843250000|2022-02-14 12:54:10|3627.4|3621.4|3627.6|3621.6|3628.6|3622.6|3626.9|3620.9|8
1644843260000|2022-02-14 12:54:20|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|5
1644843270000|2022-02-14 12:54:30|3628.1|3622.1|3629.4|3623.4|3629.6|3623.6|3628.1|3622.1|7
1644843280000|2022-02-14 12:54:40|3629.6|3623.6|3628.4|3622.4|3629.6|3623.6|3628.4|3622.4|12
1644843290000|2022-02-14 12:54:50|3627.9|3621.9|3629.8|3623.8|3629.8|3623.8|3627.9|3621.9|14
1644843300000|2022-02-14 12:55:00|3630|3624|3630|3624|3630.6|3624.6|3629.8|3623.8|10
1644843310000|2022-02-14 12:55:10|3630.3|3624.3|3632.4|3626.4|3632.4|3626.4|3630|3624|8
1644843320000|2022-02-14 12:55:20|3631.9|3625.9|3634|3628|3634|3628|3631.3|3625.3|11
1644843330000|2022-02-14 12:55:30|3633.5|3627.5|3634.3|3628.3|3634.3|3628.3|3633.5|3627.5|7
1644843340000|2022-02-14 12:55:40|3634|3628|3635.3|3629.3|3635.3|3629.3|3631.5|3625.5|14
1644843350000|2022-02-14 12:55:50|3634.8|3628.8|3634.8|3628.8|3635|3629|3634.5|3628.5|5
1644843360000|2022-02-14 12:56:00|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|6
1644843370000|2022-02-14 12:56:10|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|4
1644843380000|2022-02-14 12:56:20|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1644843390000|2022-02-14 12:56:30|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1644843400000|2022-02-14 12:56:40|3634.6|3628.6|3635.6|3629.6|3635.6|3629.6|3633.9|3627.9|10
1644843410000|2022-02-14 12:56:50|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.4|3629.4|7
1644843420000|2022-02-14 12:57:00|3635.4|3629.4|3634.4|3628.4|3635.4|3629.4|3634.4|3628.4|15
1644843430000|2022-02-14 12:57:10|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3633.6|3627.6|7
1644843440000|2022-02-14 12:57:20|3633.9|3627.9|3635.1|3629.1|3635.1|3629.1|3633.9|3627.9|3
1644843450000|2022-02-14 12:57:30|3635.6|3629.6|3636.9|3630.9|3636.9|3630.9|3635.4|3629.4|10
1644843460000|2022-02-14 12:57:40|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3635.4|3629.4|7
1644843470000|2022-02-14 12:57:50|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.9|3630.9|3
1644843480000|2022-02-14 12:58:00|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|2
1644843490000|2022-02-14 12:58:10|3637.9|3631.9|3637.4|3631.4|3637.9|3631.9|3637.4|3631.4|3
1644843500000|2022-02-14 12:58:20|3637.1|3631.1|3637.4|3631.4|3637.6|3631.6|3636.9|3630.9|9
1644843510000|2022-02-14 12:58:30|3638.1|3632.1|3638.9|3632.9|3638.9|3632.9|3638.1|3632.1|2
1644843520000|2022-02-14 12:58:40|3638.6|3632.6|3638.9|3632.9|3639.1|3633.1|3638.4|3632.4|5
1644843530000|2022-02-14 12:58:50|3638.6|3632.6|3638.4|3632.4|3638.9|3632.9|3638.1|3632.1|10
1644843540000|2022-02-14 12:59:00|3638.1|3632.1|3635.9|3629.9|3638.1|3632.1|3635.9|3629.9|9
1644843550000|2022-02-14 12:59:10|3636.1|3630.1|3635.1|3629.1|3636.4|3630.4|3634.9|3628.9|8
1644843560000|2022-02-14 12:59:20|3635.4|3629.4|3636.9|3630.9|3637.1|3631.1|3635.4|3629.4|14
1644843570000|2022-02-14 12:59:30|3636.6|3630.6|3635.9|3629.9|3636.6|3630.6|3635.9|3629.9|11
1644843580000|2022-02-14 12:59:40|3636.4|3630.4|3638.1|3632.1|3638.1|3632.1|3635.9|3629.9|10
1644843590000|2022-02-14 12:59:50|3638.4|3632.4|3638.6|3632.6|3638.9|3632.9|3638.4|3632.4|8
1644843600000|2022-02-14 13:00:00|3638.4|3632.4|3631.9|3625.9|3638.9|3632.9|3630.6|3624.6|28
1644843610000|2022-02-14 13:00:10|3631.4|3625.4|3627.5|3621.5|3634|3628|3627.5|3621.5|31
1644843620000|2022-02-14 13:00:20|3627.6|3621.6|3623.9|3617.9|3627.6|3621.6|3623.6|3617.6|23
1644843630000|2022-02-14 13:00:30|3623.5|3617.5|3623|3617|3626.1|3620.1|3621.3|3615.3|29
1644843640000|2022-02-14 13:00:40|3623.3|3617.3|3623|3617|3624|3618|3622|3616|16
1644843650000|2022-02-14 13:00:50|3623.5|3617.5|3625.5|3619.5|3625.5|3619.5|3622.6|3616.6|22
1644843660000|2022-02-14 13:01:00|3625.1|3619.1|3624|3618|3625.8|3619.8|3623.1|3617.1|25
1644843670000|2022-02-14 13:01:10|3623.8|3617.8|3623.1|3617.1|3624.5|3618.5|3623|3617|18
1644843680000|2022-02-14 13:01:20|3622.9|3616.9|3623.8|3617.8|3623.8|3617.8|3621.8|3615.8|18
1644843690000|2022-02-14 13:01:30|3624|3618|3621.5|3615.5|3624|3618|3621.5|3615.5|16
1644843700000|2022-02-14 13:01:40|3621.8|3615.8|3622.9|3616.9|3623.5|3617.5|3621.8|3615.8|19
1644843710000|2022-02-14 13:01:50|3623.1|3617.1|3624.3|3618.3|3624.3|3618.3|3621.5|3615.5|15
1644843720000|2022-02-14 13:02:00|3624.6|3618.6|3622.3|3616.3|3624.8|3618.8|3622|3616|19
1644843730000|2022-02-14 13:02:10|3622|3616|3620|3614|3622.3|3616.3|3620|3614|10
1644843740000|2022-02-14 13:02:20|3619.5|3613.5|3620.6|3614.6|3621|3615|3619.3|3613.3|11
1644843750000|2022-02-14 13:02:30|3620.5|3614.5|3621.5|3615.5|3622.8|3616.8|3620.5|3614.5|14
1644843760000|2022-02-14 13:02:40|3621.3|3615.3|3620.6|3614.6|3622|3616|3620.6|3614.6|11
1644843770000|2022-02-14 13:02:50|3621.3|3615.3|3620.3|3614.3|3621.5|3615.5|3619.6|3613.6|23
1644843780000|2022-02-14 13:03:00|3621.4|3615.4|3620.4|3614.4|3622|3616|3620.3|3614.3|26
1644843790000|2022-02-14 13:03:10|3620.5|3614.5|3620.8|3614.8|3621.8|3615.8|3620|3614|23
1644843800000|2022-02-14 13:03:20|3620.4|3614.4|3620|3614|3620.8|3614.8|3618|3612|22
1644843810000|2022-02-14 13:03:30|3619.8|3613.8|3621|3615|3621|3615|3619.6|3613.6|12
1644843820000|2022-02-14 13:03:40|3621.3|3615.3|3622.6|3616.6|3622.6|3616.6|3621.3|3615.3|9
1644843830000|2022-02-14 13:03:50|3622.5|3616.5|3622.3|3616.3|3623|3617|3621.8|3615.8|12
1644843840000|2022-02-14 13:04:00|3622.5|3616.5|3620.5|3614.5|3622.5|3616.5|3620.5|3614.5|14
1644843850000|2022-02-14 13:04:10|3621|3615|3621.3|3615.3|3621.5|3615.5|3620|3614|12
1644843860000|2022-02-14 13:04:20|3621.5|3615.5|3620.5|3614.5|3622|3616|3620.3|3614.3|13
1644843870000|2022-02-14 13:04:30|3620.3|3614.3|3621.8|3615.8|3622.3|3616.3|3620|3614|14
1644843880000|2022-02-14 13:04:40|3621.5|3615.5|3621|3615|3621.5|3615.5|3620.5|3614.5|12
1644843890000|2022-02-14 13:04:50|3621.5|3615.5|3619.5|3613.5|3621.5|3615.5|3619.5|3613.5|18
1644843900000|2022-02-14 13:05:00|3619.8|3613.8|3620.3|3614.3|3621|3615|3619.3|3613.3|21
1644843910000|2022-02-14 13:05:10|3620|3614|3618.5|3612.5|3620.8|3614.8|3618.3|3612.3|16
1644843920000|2022-02-14 13:05:20|3618|3612|3617.3|3611.3|3618.3|3612.3|3616.8|3610.8|12
1644843930000|2022-02-14 13:05:30|3617|3611|3617.5|3611.5|3617.5|3611.5|3616.1|3610.1|12
1644843940000|2022-02-14 13:05:40|3617.4|3611.4|3616.8|3610.8|3617.5|3611.5|3616.5|3610.5|6
1644843950000|2022-02-14 13:05:50|3616.5|3610.5|3616.5|3610.5|3617|3611|3616.3|3610.3|9
1644843960000|2022-02-14 13:06:00|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3615.4|3609.4|12
1644843970000|2022-02-14 13:06:10|3617|3611|3616.4|3610.4|3617.5|3611.5|3616.4|3610.4|14
1644843980000|2022-02-14 13:06:20|3616.1|3610.1|3615.6|3609.6|3617.4|3611.4|3615.6|3609.6|12
1644843990000|2022-02-14 13:06:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|9
1644844000000|2022-02-14 13:06:40|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3615.4|3609.4|9
1644844010000|2022-02-14 13:06:50|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|8
1644844020000|2022-02-14 13:07:00|3616.4|3610.4|3615.4|3609.4|3616.4|3610.4|3615.1|3609.1|10
1644844030000|2022-02-14 13:07:10|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1644844040000|2022-02-14 13:07:20|3615.1|3609.1|3616.6|3610.6|3616.6|3610.6|3615.1|3609.1|6
1644844050000|2022-02-14 13:07:30|3616.4|3610.4|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|10
1644844060000|2022-02-14 13:07:40|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|8
1644844070000|2022-02-14 13:07:50|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3614.1|3608.1|13
1644844080000|2022-02-14 13:08:00|3615.4|3609.4|3615.6|3609.6|3615.9|3609.9|3614.9|3608.9|12
1644844090000|2022-02-14 13:08:10|3615.9|3609.9|3616.6|3610.6|3616.6|3610.6|3615.6|3609.6|14
1644844100000|2022-02-14 13:08:20|3616.9|3610.9|3618.6|3612.6|3618.6|3612.6|3616.6|3610.6|9
1644844110000|2022-02-14 13:08:30|3618.9|3612.9|3618.9|3612.9|3619.4|3613.4|3618.4|3612.4|15
1644844120000|2022-02-14 13:08:40|3619.1|3613.1|3618.1|3612.1|3619.1|3613.1|3618.1|3612.1|6
1644844130000|2022-02-14 13:08:50|3617.1|3611.1|3617.1|3611.1|3618.1|3612.1|3616.6|3610.6|15
1644844140000|2022-02-14 13:09:00|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.1|3610.1|16
1644844150000|2022-02-14 13:09:10|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|10
1644844160000|2022-02-14 13:09:20|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3615.4|3609.4|7
1644844170000|2022-02-14 13:09:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3616.6|3610.6|9
1644844180000|2022-02-14 13:09:40|3617.1|3611.1|3618.4|3612.4|3618.4|3612.4|3617.1|3611.1|7
1644844190000|2022-02-14 13:09:50|3618.6|3612.6|3619.1|3613.1|3619.4|3613.4|3618.1|3612.1|8
1644844200000|2022-02-14 13:10:00|3619.4|3613.4|3618.1|3612.1|3619.4|3613.4|3617.6|3611.6|11
1644844210000|2022-02-14 13:10:10|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3616.6|3610.6|8
1644844220000|2022-02-14 13:10:20|3617.1|3611.1|3616.4|3610.4|3617.6|3611.6|3615.9|3609.9|14
1644844230000|2022-02-14 13:10:30|3616.6|3610.6|3616.6|3610.6|3617.1|3611.1|3615.9|3609.9|11
1644844240000|2022-02-14 13:10:40|3616.9|3610.9|3615.1|3609.1|3616.9|3610.9|3615.1|3609.1|17
1644844250000|2022-02-14 13:10:50|3615.6|3609.6|3615.9|3609.9|3616.4|3610.4|3615.4|3609.4|10
1644844260000|2022-02-14 13:11:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|13
1644844270000|2022-02-14 13:11:10|3615.4|3609.4|3615.1|3609.1|3615.6|3609.6|3614.9|3608.9|10
1644844280000|2022-02-14 13:11:20|3614.6|3608.6|3615.6|3609.6|3615.6|3609.6|3614.6|3608.6|4
1644844290000|2022-02-14 13:11:30|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|6
1644844300000|2022-02-14 13:11:40|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|9
1644844310000|2022-02-14 13:11:50|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|6
1644844320000|2022-02-14 13:12:00|3615.1|3609.1|3614.1|3608.1|3615.1|3609.1|3613.9|3607.9|12
1644844330000|2022-02-14 13:12:10|3614.6|3608.6|3614.4|3608.4|3614.9|3608.9|3614.1|3608.1|12
1644844340000|2022-02-14 13:12:20|3614.6|3608.6|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|14
1644844350000|2022-02-14 13:12:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1644844360000|2022-02-14 13:12:40|3614.9|3608.9|3614.9|3608.9|3615.6|3609.6|3614.6|3608.6|13
1644844370000|2022-02-14 13:12:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.1|3608.1|11
1644844380000|2022-02-14 13:13:00|3615.1|3609.1|3613.9|3607.9|3615.1|3609.1|3613.9|3607.9|9
1644844390000|2022-02-14 13:13:10|3613.6|3607.6|3615.6|3609.6|3615.9|3609.9|3613.6|3607.6|8
1644844400000|2022-02-14 13:13:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1644844410000|2022-02-14 13:13:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3614.9|3608.9|6
1644844420000|2022-02-14 13:13:40|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|5
1644844430000|2022-02-14 13:13:50|3614.4|3608.4|3615.1|3609.1|3615.6|3609.6|3614.4|3608.4|11
1644844440000|2022-02-14 13:14:00|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|6
1644844450000|2022-02-14 13:14:10|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.1|3607.1|4
1644844460000|2022-02-14 13:14:20|3613.6|3607.6|3613.9|3607.9|3614.6|3608.6|3613.6|3607.6|7
1644844470000|2022-02-14 13:14:30|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3613.9|3607.9|7
1644844480000|2022-02-14 13:14:40|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|6
1644844490000|2022-02-14 13:14:50|3613.4|3607.4|3613.6|3607.6|3613.9|3607.9|3613.1|3607.1|5
1644844500000|2022-02-14 13:15:00|3613.9|3607.9|3614.6|3608.6|3615.4|3609.4|3613.9|3607.9|16
1644844510000|2022-02-14 13:15:10|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3613.6|3607.6|9
1644844520000|2022-02-14 13:15:20|3613.9|3607.9|3614.9|3608.9|3614.9|3608.9|3613.9|3607.9|14
1644844530000|2022-02-14 13:15:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|4
1644844540000|2022-02-14 13:15:40|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|5
1644844550000|2022-02-14 13:15:50|3614.4|3608.4|3612.6|3606.6|3614.4|3608.4|3611.6|3605.6|6
1644844560000|2022-02-14 13:16:00|3612.4|3606.4|3610.9|3604.9|3612.4|3606.4|3610.1|3604.1|14
1644844570000|2022-02-14 13:16:10|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|2
1644844580000|2022-02-14 13:16:20|3611.1|3605.1|3610.9|3604.9|3611.4|3605.4|3610.4|3604.4|10
1644844590000|2022-02-14 13:16:30|3610.6|3604.6|3610.6|3604.6|3611.4|3605.4|3610.4|3604.4|9
1644844600000|2022-02-14 13:16:40|3610.9|3604.9|3611.4|3605.4|3612.4|3606.4|3610.9|3604.9|12
1644844610000|2022-02-14 13:16:50|3611.1|3605.1|3612.4|3606.4|3612.4|3606.4|3611.1|3605.1|5
1644844620000|2022-02-14 13:17:00|3612.1|3606.1|3611.4|3605.4|3612.4|3606.4|3611.4|3605.4|12
1644844630000|2022-02-14 13:17:10|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1644844640000|2022-02-14 13:17:20|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.4|3604.4|5
1644844650000|2022-02-14 13:17:30|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|9
1644844660000|2022-02-14 13:17:40|3610.9|3604.9|3610.6|3604.6|3611.4|3605.4|3610.6|3604.6|5
1644844670000|2022-02-14 13:17:50|3611.1|3605.1|3610.1|3604.1|3611.1|3605.1|3610.1|3604.1|8
1644844680000|2022-02-14 13:18:00|3609.9|3603.9|3611.6|3605.6|3611.9|3605.9|3609.9|3603.9|11
1644844690000|2022-02-14 13:18:10|3611.9|3605.9|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|8
1644844700000|2022-02-14 13:18:20|3611.4|3605.4|3612.1|3606.1|3612.1|3606.1|3611.1|3605.1|7
1644844710000|2022-02-14 13:18:30|3612.4|3606.4|3612.1|3606.1|3612.6|3606.6|3611.6|3605.6|11
1644844720000|2022-02-14 13:18:40|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|5
1644844730000|2022-02-14 13:18:50|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|3
1644844740000|2022-02-14 13:19:00|3611.9|3605.9|3611.4|3605.4|3611.9|3605.9|3611.4|3605.4|5
1644844750000|2022-02-14 13:19:10|3611.6|3605.6|3611.6|3605.6|3612.1|3606.1|3611.4|3605.4|11
1644844760000|2022-02-14 13:19:20|3611.4|3605.4|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|7
1644844770000|2022-02-14 13:19:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1644844780000|2022-02-14 13:19:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1644844790000|2022-02-14 13:19:50|3610.9|3604.9|3611.6|3605.6|3611.6|3605.6|3610.9|3604.9|7
1644844800000|2022-02-14 13:20:00|3611.4|3605.4|3612.6|3606.6|3613.1|3607.1|3611.4|3605.4|12
1644844810000|2022-02-14 13:20:10|3612.9|3606.9|3613.6|3607.6|3614.4|3608.4|3612.1|3606.1|13
1644844820000|2022-02-14 13:20:20|3613.9|3607.9|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|3
1644844830000|2022-02-14 13:20:30|3614.6|3608.6|3611.9|3605.9|3615.4|3609.4|3611.9|3605.9|9
1644844840000|2022-02-14 13:20:40|3612.1|3606.1|3613.4|3607.4|3613.6|3607.6|3612.1|3606.1|15
1644844850000|2022-02-14 13:20:50|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.4|3606.4|5
1644844860000|2022-02-14 13:21:00|3613.1|3607.1|3611.1|3605.1|3613.1|3607.1|3611.1|3605.1|10
1644844870000|2022-02-14 13:21:10|3611.6|3605.6|3612.4|3606.4|3612.6|3606.6|3611.4|3605.4|12
1644844880000|2022-02-14 13:21:20|3612.6|3606.6|3611.6|3605.6|3612.6|3606.6|3611.6|3605.6|5
1644844890000|2022-02-14 13:21:30|3611.9|3605.9|3612.9|3606.9|3612.9|3606.9|3611.6|3605.6|7
1644844900000|2022-02-14 13:21:40|3613.1|3607.1|3611.6|3605.6|3613.1|3607.1|3611.6|3605.6|9
1644844910000|2022-02-14 13:21:50|3611.9|3605.9|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|10
1644844920000|2022-02-14 13:22:00|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|5
1644844930000|2022-02-14 13:22:10|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|3
1644844940000|2022-02-14 13:22:20|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|9
1644844950000|2022-02-14 13:22:30|3611.9|3605.9|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|7
1644844960000|2022-02-14 13:22:40|3612.4|3606.4|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|7
1644844970000|2022-02-14 13:22:50|3612.6|3606.6|3612.6|3606.6|3613.1|3607.1|3612.4|3606.4|11
1644844980000|2022-02-14 13:23:00|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|5
1644844990000|2022-02-14 13:23:10|3614.9|3608.9|3614.1|3608.1|3615.1|3609.1|3614.1|3608.1|13
1644845000000|2022-02-14 13:23:20|3614.4|3608.4|3615.1|3609.1|3615.9|3609.9|3614.4|3608.4|12
1644845010000|2022-02-14 13:23:30|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|5
1644845020000|2022-02-14 13:23:40|3615.6|3609.6|3616.4|3610.4|3616.6|3610.6|3615.4|3609.4|14
1644845030000|2022-02-14 13:23:50|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3615.6|3609.6|7
1644845040000|2022-02-14 13:24:00|3615.9|3609.9|3616.1|3610.1|3616.4|3610.4|3615.1|3609.1|9
1644845060000|2022-02-14 13:24:20|3617.1|3611.1|3616.4|3610.4|3617.1|3611.1|3616.4|3610.4|3
1644845070000|2022-02-14 13:24:30|3616.6|3610.6|3616.9|3610.9|3617.4|3611.4|3616.6|3610.6|7
1644845080000|2022-02-14 13:24:40|3617.1|3611.1|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|7
1644845090000|2022-02-14 13:24:50|3617.6|3611.6|3617.6|3611.6|3618.4|3612.4|3617.4|3611.4|12
1644845100000|2022-02-14 13:25:00|3617.4|3611.4|3617.1|3611.1|3617.6|3611.6|3616.4|3610.4|9
1644845110000|2022-02-14 13:25:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|6
1644845120000|2022-02-14 13:25:20|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|7
1644845140000|2022-02-14 13:25:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1644845160000|2022-02-14 13:26:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|2
1644845170000|2022-02-14 13:26:10|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|8
1644845180000|2022-02-14 13:26:20|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|5
1644845190000|2022-02-14 13:26:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1644845200000|2022-02-14 13:26:40|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|4
1644845210000|2022-02-14 13:26:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|5
1644845220000|2022-02-14 13:27:00|3614.4|3608.4|3613.4|3607.4|3614.4|3608.4|3613.1|3607.1|8
1644845230000|2022-02-14 13:27:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1644845250000|2022-02-14 13:27:30|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1644845270000|2022-02-14 13:27:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1644845280000|2022-02-14 13:28:00|3613.6|3607.6|3612.6|3606.6|3613.6|3607.6|3612.1|3606.1|10
1644845290000|2022-02-14 13:28:10|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|6
1644845300000|2022-02-14 13:28:20|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1644845310000|2022-02-14 13:28:30|3614.1|3608.1|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|3
1644845320000|2022-02-14 13:28:40|3613.6|3607.6|3614.9|3608.9|3614.9|3608.9|3613.6|3607.6|5
1644845330000|2022-02-14 13:28:50|3614.4|3608.4|3615.4|3609.4|3616.1|3610.1|3614.4|3608.4|9
1644845340000|2022-02-14 13:29:00|3615.6|3609.6|3614.9|3608.9|3615.6|3609.6|3614.4|3608.4|10
1644845350000|2022-02-14 13:29:10|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3613.9|3607.9|5
1644845360000|2022-02-14 13:29:20|3616.1|3610.1|3616.9|3610.9|3616.9|3610.9|3616.1|3610.1|6
1644845370000|2022-02-14 13:29:30|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1644845380000|2022-02-14 13:29:40|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|6
1644845390000|2022-02-14 13:29:50|3616.1|3610.1|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|10
1644845400000|2022-02-14 13:30:00|3615.9|3609.9|3614.9|3608.9|3615.9|3609.9|3613.9|3607.9|11
1644845410000|2022-02-14 13:30:10|3614.6|3608.6|3613.9|3607.9|3614.6|3608.6|3613.4|3607.4|9
1644845420000|2022-02-14 13:30:20|3613.6|3607.6|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|3
1644845430000|2022-02-14 13:30:30|3613.4|3607.4|3611.1|3605.1|3613.4|3607.4|3611.1|3605.1|7
1644845440000|2022-02-14 13:30:40|3611.4|3605.4|3610.1|3604.1|3611.4|3605.4|3610.1|3604.1|8
1644845450000|2022-02-14 13:30:50|3610.4|3604.4|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|4
1644845460000|2022-02-14 13:31:00|3610.4|3604.4|3611.1|3605.1|3611.1|3605.1|3609.9|3603.9|6
1644845470000|2022-02-14 13:31:10|3610.9|3604.9|3610.1|3604.1|3611.1|3605.1|3610.1|3604.1|5
1644845480000|2022-02-14 13:31:20|3609.9|3603.9|3609.4|3603.4|3610.4|3604.4|3609.1|3603.1|7
1644845490000|2022-02-14 13:31:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|5
1644845500000|2022-02-14 13:31:40|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1644845510000|2022-02-14 13:31:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.4|3603.4|9
1644845520000|2022-02-14 13:32:00|3610.4|3604.4|3609.9|3603.9|3610.6|3604.6|3609.6|3603.6|6
1644845530000|2022-02-14 13:32:10|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|12
1644845540000|2022-02-14 13:32:20|3609.9|3603.9|3610.4|3604.4|3610.6|3604.6|3609.4|3603.4|8
1644845550000|2022-02-14 13:32:30|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1644845560000|2022-02-14 13:32:40|3610.1|3604.1|3608.6|3602.6|3610.1|3604.1|3608.6|3602.6|9
1644845570000|2022-02-14 13:32:50|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3606.9|3600.9|15
1644845580000|2022-02-14 13:33:00|3607.6|3601.6|3607.4|3601.4|3607.9|3601.9|3606.9|3600.9|9
1644845590000|2022-02-14 13:33:10|3607.6|3601.6|3608.1|3602.1|3609.1|3603.1|3607.6|3601.6|14
1644845600000|2022-02-14 13:33:20|3608.4|3602.4|3610.4|3604.4|3610.9|3604.9|3608.4|3602.4|17
1644845610000|2022-02-14 13:33:30|3610.6|3604.6|3609.6|3603.6|3610.6|3604.6|3609.6|3603.6|4
1644845620000|2022-02-14 13:33:40|3609.4|3603.4|3609.9|3603.9|3610.4|3604.4|3609.4|3603.4|12
1644845630000|2022-02-14 13:33:50|3610.1|3604.1|3611.1|3605.1|3611.4|3605.4|3610.1|3604.1|13
1644845640000|2022-02-14 13:34:00|3610.9|3604.9|3607.9|3601.9|3610.9|3604.9|3607.9|3601.9|12
1644845650000|2022-02-14 13:34:10|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1644845660000|2022-02-14 13:34:20|3607.4|3601.4|3606.4|3600.4|3607.4|3601.4|3606.4|3600.4|5
1644845670000|2022-02-14 13:34:30|3606.1|3600.1|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|3
1644845680000|2022-02-14 13:34:40|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|6
1644845690000|2022-02-14 13:34:50|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644845710000|2022-02-14 13:35:10|3605.6|3599.6|3604.9|3598.9|3605.6|3599.6|3604.4|3598.4|8
1644845720000|2022-02-14 13:35:20|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3605.1|3599.1|13
1644845730000|2022-02-14 13:35:30|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|3
1644845740000|2022-02-14 13:35:40|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3605.6|3599.6|2
1644845750000|2022-02-14 13:35:50|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|4
1644845760000|2022-02-14 13:36:00|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3604.9|3598.9|9
1644845770000|2022-02-14 13:36:10|3605.9|3599.9|3608.4|3602.4|3608.6|3602.6|3605.9|3599.9|6
1644845780000|2022-02-14 13:36:20|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3607.9|3601.9|5
1644845790000|2022-02-14 13:36:30|3607.9|3601.9|3606.9|3600.9|3607.9|3601.9|3606.9|3600.9|16
1644845800000|2022-02-14 13:36:40|3607.1|3601.1|3606.9|3600.9|3607.1|3601.1|3606.6|3600.6|9
1644845810000|2022-02-14 13:36:50|3606.6|3600.6|3606.6|3600.6|3607.4|3601.4|3606.4|3600.4|13
1644845820000|2022-02-14 13:37:00|3606.9|3600.9|3605.6|3599.6|3606.9|3600.9|3605.6|3599.6|11
1644845830000|2022-02-14 13:37:10|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3604.9|3598.9|6
1644845840000|2022-02-14 13:37:20|3605.4|3599.4|3605.9|3599.9|3606.4|3600.4|3604.6|3598.6|12
1644845850000|2022-02-14 13:37:30|3605.6|3599.6|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|11
1644845860000|2022-02-14 13:37:40|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1644845870000|2022-02-14 13:37:50|3604.4|3598.4|3604.4|3598.4|3605.1|3599.1|3604.1|3598.1|12
1644845880000|2022-02-14 13:38:00|3604.6|3598.6|3605.1|3599.1|3605.1|3599.1|3603.9|3597.9|8
1644845890000|2022-02-14 13:38:10|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1644845900000|2022-02-14 13:38:20|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3604.9|3598.9|8
1644845910000|2022-02-14 13:38:30|3606.4|3600.4|3605.6|3599.6|3606.4|3600.4|3605.6|3599.6|7
1644845920000|2022-02-14 13:38:40|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|7
1644845930000|2022-02-14 13:38:50|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|3
1644845940000|2022-02-14 13:39:00|3605.1|3599.1|3605.4|3599.4|3605.9|3599.9|3604.6|3598.6|8
1644845950000|2022-02-14 13:39:10|3605.9|3599.9|3605.4|3599.4|3605.9|3599.9|3604.9|3598.9|8
1644845960000|2022-02-14 13:39:20|3605.1|3599.1|3607.1|3601.1|3607.1|3601.1|3605.1|3599.1|10
1644845970000|2022-02-14 13:39:30|3606.9|3600.9|3607.9|3601.9|3607.9|3601.9|3606.6|3600.6|10
1644845980000|2022-02-14 13:39:40|3607.6|3601.6|3607.6|3601.6|3608.4|3602.4|3606.6|3600.6|11
1644845990000|2022-02-14 13:39:50|3607.4|3601.4|3607.9|3601.9|3607.9|3601.9|3607.4|3601.4|5
1644846000000|2022-02-14 13:40:00|3607.6|3601.6|3606.1|3600.1|3607.6|3601.6|3605.9|3599.9|9
1644846010000|2022-02-14 13:40:10|3605.9|3599.9|3607.6|3601.6|3607.9|3601.9|3605.9|3599.9|10
1644846020000|2022-02-14 13:40:20|3607.9|3601.9|3607.4|3601.4|3608.4|3602.4|3607.4|3601.4|8
1644846030000|2022-02-14 13:40:30|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3606.9|3600.9|6
1644846040000|2022-02-14 13:40:40|3607.4|3601.4|3608.4|3602.4|3608.6|3602.6|3607.4|3601.4|9
1644846050000|2022-02-14 13:40:50|3608.1|3602.1|3607.9|3601.9|3608.1|3602.1|3607.9|3601.9|6
1644846060000|2022-02-14 13:41:00|3608.1|3602.1|3607.4|3601.4|3608.6|3602.6|3607.4|3601.4|13
1644846070000|2022-02-14 13:41:10|3607.6|3601.6|3607.9|3601.9|3608.4|3602.4|3607.6|3601.6|6
1644846080000|2022-02-14 13:41:20|3608.4|3602.4|3607.9|3601.9|3608.6|3602.6|3607.9|3601.9|10
1644846090000|2022-02-14 13:41:30|3607.6|3601.6|3606.6|3600.6|3607.6|3601.6|3606.4|3600.4|7
1644846100000|2022-02-14 13:41:40|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|6
1644846110000|2022-02-14 13:41:50|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|4
1644846120000|2022-02-14 13:42:00|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|10
1644846130000|2022-02-14 13:42:10|3604.6|3598.6|3605.4|3599.4|3605.4|3599.4|3604.4|3598.4|9
1644846140000|2022-02-14 13:42:20|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|6
1644846150000|2022-02-14 13:42:30|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|13
1644846160000|2022-02-14 13:42:40|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|6
1644846170000|2022-02-14 13:42:50|3604.6|3598.6|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|7
1644846180000|2022-02-14 13:43:00|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|6
1644846200000|2022-02-14 13:43:20|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|3
1644846210000|2022-02-14 13:43:30|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|3
1644846220000|2022-02-14 13:43:40|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.1|3598.1|5
1644846230000|2022-02-14 13:43:50|3604.1|3598.1|3604.4|3598.4|3604.9|3598.9|3604.1|3598.1|8
1644846240000|2022-02-14 13:44:00|3604.6|3598.6|3604.6|3598.6|3604.9|3598.9|3604.4|3598.4|13
1644846250000|2022-02-14 13:44:10|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|2
1644846260000|2022-02-14 13:44:20|3604.1|3598.1|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|2
1644846270000|2022-02-14 13:44:30|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|8
1644846280000|2022-02-14 13:44:40|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|5
1644846290000|2022-02-14 13:44:50|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.1|3598.1|6
1644846300000|2022-02-14 13:45:00|3604.6|3598.6|3605.4|3599.4|3605.6|3599.6|3604.4|3598.4|15
1644846310000|2022-02-14 13:45:10|3605.1|3599.1|3606.1|3600.1|3606.1|3600.1|3604.9|3598.9|6
1644846320000|2022-02-14 13:45:20|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|3
1644846330000|2022-02-14 13:45:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1644846340000|2022-02-14 13:45:40|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|4
1644846350000|2022-02-14 13:45:50|3604.9|3598.9|3605.6|3599.6|3605.9|3599.9|3604.9|3598.9|4
1644846360000|2022-02-14 13:46:00|3605.4|3599.4|3604.1|3598.1|3605.4|3599.4|3604.1|3598.1|6
1644846370000|2022-02-14 13:46:10|3603.9|3597.9|3604.9|3598.9|3604.9|3598.9|3603.9|3597.9|7
1644846380000|2022-02-14 13:46:20|3605.1|3599.1|3604.9|3598.9|3605.4|3599.4|3604.9|3598.9|7
1644846390000|2022-02-14 13:46:30|3604.6|3598.6|3604.9|3598.9|3605.1|3599.1|3604.6|3598.6|5
1644846400000|2022-02-14 13:46:40|3604.6|3598.6|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|11
1644846410000|2022-02-14 13:46:50|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1644846420000|2022-02-14 13:47:00|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|2
1644846430000|2022-02-14 13:47:10|3604.4|3598.4|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|10
1644846440000|2022-02-14 13:47:20|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.4|3598.4|8
1644846450000|2022-02-14 13:47:30|3604.6|3598.6|3604.4|3598.4|3604.6|3598.6|3604.1|3598.1|4
1644846460000|2022-02-14 13:47:40|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1644846490000|2022-02-14 13:48:10|3605.1|3599.1|3604.6|3598.6|3605.1|3599.1|3604.1|3598.1|11
1644846500000|2022-02-14 13:48:20|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|3
1644846510000|2022-02-14 13:48:30|3603.9|3597.9|3604.4|3598.4|3604.6|3598.6|3603.9|3597.9|11
1644846520000|2022-02-14 13:48:40|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|6
1644846530000|2022-02-14 13:48:50|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.1|3598.1|7
1644846540000|2022-02-14 13:49:00|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.1|3598.1|7
1644846550000|2022-02-14 13:49:10|3604.6|3598.6|3604.6|3598.6|3604.9|3598.9|3604.4|3598.4|9
1644846560000|2022-02-14 13:49:20|3604.4|3598.4|3603.9|3597.9|3604.4|3598.4|3603.9|3597.9|5
1644846570000|2022-02-14 13:49:30|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1644846580000|2022-02-14 13:49:40|3603.9|3597.9|3601.9|3595.9|3603.9|3597.9|3601.9|3595.9|12
1644846590000|2022-02-14 13:49:50|3601.6|3595.6|3602.1|3596.1|3602.1|3596.1|3601.6|3595.6|5
1644846600000|2022-02-14 13:50:00|3602.9|3596.9|3601.6|3595.6|3602.9|3596.9|3601.6|3595.6|11
1644846610000|2022-02-14 13:50:10|3601.4|3595.4|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|10
1644846620000|2022-02-14 13:50:20|3600.9|3594.9|3601.4|3595.4|3601.6|3595.6|3600.9|3594.9|6
1644846630000|2022-02-14 13:50:30|3601.6|3595.6|3601.4|3595.4|3601.9|3595.9|3601.1|3595.1|6
1644846640000|2022-02-14 13:50:40|3601.1|3595.1|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|3
1644846650000|2022-02-14 13:50:50|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.1|3595.1|8
1644846660000|2022-02-14 13:51:00|3601.4|3595.4|3600.6|3594.6|3601.6|3595.6|3600.6|3594.6|6
1644846670000|2022-02-14 13:51:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644846680000|2022-02-14 13:51:20|3601.9|3595.9|3599.9|3593.9|3601.9|3595.9|3599.9|3593.9|3
1644846690000|2022-02-14 13:51:30|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|3
1644846700000|2022-02-14 13:51:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1644846710000|2022-02-14 13:51:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1644846720000|2022-02-14 13:52:00|3600.9|3594.9|3600.9|3594.9|3601.6|3595.6|3600.6|3594.6|7
1644846730000|2022-02-14 13:52:10|3600.6|3594.6|3600.1|3594.1|3600.6|3594.6|3599.9|3593.9|4
1644846740000|2022-02-14 13:52:20|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|3
1644846750000|2022-02-14 13:52:30|3600.9|3594.9|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|8
1644846760000|2022-02-14 13:52:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1644846770000|2022-02-14 13:52:50|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1644846780000|2022-02-14 13:53:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1644846790000|2022-02-14 13:53:10|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|4
1644846800000|2022-02-14 13:53:20|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|4
1644846810000|2022-02-14 13:53:30|3600.6|3594.6|3599.9|3593.9|3600.6|3594.6|3599.9|3593.9|3
1644846820000|2022-02-14 13:53:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|6
1644846830000|2022-02-14 13:53:50|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1644846840000|2022-02-14 13:54:00|3599.9|3593.9|3600.4|3594.4|3600.9|3594.9|3599.9|3593.9|8
1644846850000|2022-02-14 13:54:10|3600.6|3594.6|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|8
1644846860000|2022-02-14 13:54:20|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|5
1644846870000|2022-02-14 13:54:30|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|4
1644846880000|2022-02-14 13:54:40|3601.6|3595.6|3601.4|3595.4|3601.9|3595.9|3601.1|3595.1|13
1644846890000|2022-02-14 13:54:50|3601.9|3595.9|3602.4|3596.4|3602.4|3596.4|3601.4|3595.4|6
1644846900000|2022-02-14 13:55:00|3602.6|3596.6|3603.1|3597.1|3604.1|3598.1|3602.4|3596.4|12
1644846910000|2022-02-14 13:55:10|3602.9|3596.9|3603.1|3597.1|3603.6|3597.6|3602.4|3596.4|8
1644846920000|2022-02-14 13:55:20|3602.9|3596.9|3602.4|3596.4|3603.4|3597.4|3602.4|3596.4|10
1644846930000|2022-02-14 13:55:30|3602.6|3596.6|3602.4|3596.4|3603.1|3597.1|3601.6|3595.6|10
1644846940000|2022-02-14 13:55:40|3602.1|3596.1|3601.1|3595.1|3602.1|3596.1|3601.1|3595.1|7
1644846950000|2022-02-14 13:55:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644846960000|2022-02-14 13:56:00|3600.6|3594.6|3601.1|3595.1|3601.1|3595.1|3600.4|3594.4|5
1644846970000|2022-02-14 13:56:10|3601.9|3595.9|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|6
1644846980000|2022-02-14 13:56:20|3601.9|3595.9|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|4
1644846990000|2022-02-14 13:56:30|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|3
1644847000000|2022-02-14 13:56:40|3601.9|3595.9|3600.6|3594.6|3601.9|3595.9|3600.4|3594.4|7
1644847010000|2022-02-14 13:56:50|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|6
1644847020000|2022-02-14 13:57:00|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|4
1644847030000|2022-02-14 13:57:10|3600.9|3594.9|3600.6|3594.6|3601.1|3595.1|3600.4|3594.4|14
1644847040000|2022-02-14 13:57:20|3600.4|3594.4|3600.1|3594.1|3600.6|3594.6|3599.9|3593.9|6
1644847050000|2022-02-14 13:57:30|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|6
1644847060000|2022-02-14 13:57:40|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1644847070000|2022-02-14 13:57:50|3600.4|3594.4|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|7
1644847080000|2022-02-14 13:58:00|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|4
1644847100000|2022-02-14 13:58:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|5
1644847130000|2022-02-14 13:58:50|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|8
1644847150000|2022-02-14 13:59:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|4
1644847160000|2022-02-14 13:59:20|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3598.9|3592.9|5
1644847190000|2022-02-14 13:59:50|3599.1|3593.1|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|4
1644847200000|2022-02-14 14:00:00|3599.1|3593.1|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|8
1644847210000|2022-02-14 14:00:10|3598.1|3592.1|3598.6|3592.6|3599.1|3593.1|3598.1|3592.1|6
1644847220000|2022-02-14 14:00:20|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1644847230000|2022-02-14 14:00:30|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|2
1644847240000|2022-02-14 14:00:40|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|3
1644847250000|2022-02-14 14:00:50|3599.4|3593.4|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|3
1644847260000|2022-02-14 14:01:00|3599.6|3593.6|3598.9|3592.9|3600.1|3594.1|3598.6|3592.6|11
1644847270000|2022-02-14 14:01:10|3599.4|3593.4|3597.9|3591.9|3599.4|3593.4|3597.9|3591.9|5
1644847280000|2022-02-14 14:01:20|3597.6|3591.6|3595.4|3589.4|3597.6|3591.6|3595.4|3589.4|3
1644847290000|2022-02-14 14:01:30|3595.6|3589.6|3594.4|3588.4|3595.9|3589.9|3594.4|3588.4|10
1644847300000|2022-02-14 14:01:40|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|3
1644847320000|2022-02-14 14:02:00|3594.4|3588.4|3593.6|3587.6|3594.6|3588.6|3593.6|3587.6|11
1644847330000|2022-02-14 14:02:10|3593.9|3587.9|3594.6|3588.6|3594.6|3588.6|3593.9|3587.9|7
1644847340000|2022-02-14 14:02:20|3594.9|3588.9|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|2
1644847350000|2022-02-14 14:02:30|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|5
1644847360000|2022-02-14 14:02:40|3595.4|3589.4|3596.9|3590.9|3596.9|3590.9|3595.4|3589.4|9
1644847370000|2022-02-14 14:02:50|3596.6|3590.6|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|8
1644847380000|2022-02-14 14:03:00|3596.1|3590.1|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|5
1644847390000|2022-02-14 14:03:10|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|5
1644847400000|2022-02-14 14:03:20|3596.6|3590.6|3597.4|3591.4|3597.6|3591.6|3596.6|3590.6|11
1644847410000|2022-02-14 14:03:30|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|5
1644847420000|2022-02-14 14:03:40|3596.6|3590.6|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|5
1644847430000|2022-02-14 14:03:50|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|8
1644847440000|2022-02-14 14:04:00|3596.4|3590.4|3598.1|3592.1|3598.1|3592.1|3596.1|3590.1|9
1644847450000|2022-02-14 14:04:10|3597.9|3591.9|3597.9|3591.9|3598.9|3592.9|3597.9|3591.9|9
1644847460000|2022-02-14 14:04:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|4
1644847470000|2022-02-14 14:04:30|3597.6|3591.6|3597.6|3591.6|3598.4|3592.4|3597.4|3591.4|8
1644847480000|2022-02-14 14:04:40|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|7
1644847490000|2022-02-14 14:04:50|3597.6|3591.6|3598.1|3592.1|3598.6|3592.6|3597.6|3591.6|6
1644847500000|2022-02-14 14:05:00|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.1|3591.1|11
1644847510000|2022-02-14 14:05:10|3598.6|3592.6|3599.6|3593.6|3599.6|3593.6|3598.6|3592.6|8
1644847520000|2022-02-14 14:05:20|3599.4|3593.4|3598.4|3592.4|3599.4|3593.4|3598.4|3592.4|16
1644847530000|2022-02-14 14:05:30|3598.6|3592.6|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|12
1644847540000|2022-02-14 14:05:40|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|10
1644847550000|2022-02-14 14:05:50|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|5
1644847560000|2022-02-14 14:06:00|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|5
1644847570000|2022-02-14 14:06:10|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1644847580000|2022-02-14 14:06:20|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1644847590000|2022-02-14 14:06:30|3598.6|3592.6|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|6
1644847600000|2022-02-14 14:06:40|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1644847610000|2022-02-14 14:06:50|3597.9|3591.9|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|4
1644847620000|2022-02-14 14:07:00|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|4
1644847630000|2022-02-14 14:07:10|3596.1|3590.1|3597.4|3591.4|3597.4|3591.4|3596.1|3590.1|6
1644847640000|2022-02-14 14:07:20|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.4|3590.4|5
1644847650000|2022-02-14 14:07:30|3596.6|3590.6|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|6
1644847660000|2022-02-14 14:07:40|3597.1|3591.1|3597.1|3591.1|3597.9|3591.9|3596.9|3590.9|8
1644847670000|2022-02-14 14:07:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1644847680000|2022-02-14 14:08:00|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|9
1644847690000|2022-02-14 14:08:10|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|3
1644847700000|2022-02-14 14:08:20|3596.9|3590.9|3597.6|3591.6|3597.9|3591.9|3596.6|3590.6|9
1644847710000|2022-02-14 14:08:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|5
1644847720000|2022-02-14 14:08:40|3596.9|3590.9|3596.9|3590.9|3597.1|3591.1|3595.9|3589.9|9
1644847730000|2022-02-14 14:08:50|3597.4|3591.4|3597.9|3591.9|3597.9|3591.9|3596.9|3590.9|10
1644847740000|2022-02-14 14:09:00|3597.6|3591.6|3597.6|3591.6|3598.1|3592.1|3597.4|3591.4|6
1644847750000|2022-02-14 14:09:10|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3597.9|3591.9|6
1644847760000|2022-02-14 14:09:20|3598.6|3592.6|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|10
1644847770000|2022-02-14 14:09:30|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|8
1644847780000|2022-02-14 14:09:40|3598.9|3592.9|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|8
1644847790000|2022-02-14 14:09:50|3598.1|3592.1|3598.1|3592.1|3598.6|3592.6|3598.1|3592.1|5
1644847800000|2022-02-14 14:10:00|3598.4|3592.4|3597.6|3591.6|3598.4|3592.4|3597.6|3591.6|4
1644847810000|2022-02-14 14:10:10|3597.9|3591.9|3598.9|3592.9|3598.9|3592.9|3597.9|3591.9|4
1644847820000|2022-02-14 14:10:20|3599.1|3593.1|3598.6|3592.6|3599.1|3593.1|3598.4|3592.4|7
1644847830000|2022-02-14 14:10:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|3
1644847840000|2022-02-14 14:10:40|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.9|3592.9|7
1644847850000|2022-02-14 14:10:50|3598.6|3592.6|3600.1|3594.1|3600.1|3594.1|3598.6|3592.6|8
1644847870000|2022-02-14 14:11:10|3600.4|3594.4|3600.4|3594.4|3600.6|3594.6|3600.1|3594.1|7
1644847880000|2022-02-14 14:11:20|3600.6|3594.6|3600.9|3594.9|3601.4|3595.4|3600.6|3594.6|8
1644847890000|2022-02-14 14:11:30|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.6|3594.6|9
1644847900000|2022-02-14 14:11:40|3602.4|3596.4|3600.6|3594.6|3602.4|3596.4|3600.6|3594.6|15
1644847910000|2022-02-14 14:11:50|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1644847920000|2022-02-14 14:12:00|3600.6|3594.6|3600.1|3594.1|3600.9|3594.9|3599.9|3593.9|7
1644847930000|2022-02-14 14:12:10|3599.9|3593.9|3598.9|3592.9|3599.9|3593.9|3598.9|3592.9|5
1644847940000|2022-02-14 14:12:20|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|4
1644847950000|2022-02-14 14:12:30|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|12
1644847960000|2022-02-14 14:12:40|3598.4|3592.4|3598.1|3592.1|3598.9|3592.9|3597.9|3591.9|10
1644847970000|2022-02-14 14:12:50|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|5
1644847980000|2022-02-14 14:13:00|3598.1|3592.1|3597.4|3591.4|3598.1|3592.1|3596.9|3590.9|8
1644847990000|2022-02-14 14:13:10|3597.9|3591.9|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|10
1644848000000|2022-02-14 14:13:20|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.1|3590.1|9
1644848010000|2022-02-14 14:13:30|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.1|3590.1|6
1644848020000|2022-02-14 14:13:40|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1644848030000|2022-02-14 14:13:50|3596.1|3590.1|3595.4|3589.4|3596.4|3590.4|3595.4|3589.4|5
1644848040000|2022-02-14 14:14:00|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644848050000|2022-02-14 14:14:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644848060000|2022-02-14 14:14:20|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.6|3589.6|5
1644848070000|2022-02-14 14:14:30|3595.4|3589.4|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|4
1644848080000|2022-02-14 14:14:40|3595.9|3589.9|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|6
1644848090000|2022-02-14 14:14:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644848100000|2022-02-14 14:15:00|3595.1|3589.1|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|5
1644848110000|2022-02-14 14:15:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|3
1644848120000|2022-02-14 14:15:20|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1644848130000|2022-02-14 14:15:30|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1644848140000|2022-02-14 14:15:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644848150000|2022-02-14 14:15:50|3594.6|3588.6|3595.6|3589.6|3595.6|3589.6|3594.6|3588.6|7
1644848160000|2022-02-14 14:16:00|3595.4|3589.4|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|12
1644848170000|2022-02-14 14:16:10|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.1|3589.1|7
1644848180000|2022-02-14 14:16:20|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|11
1644848190000|2022-02-14 14:16:30|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|5
1644848210000|2022-02-14 14:16:50|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644848220000|2022-02-14 14:17:00|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|3
1644848230000|2022-02-14 14:17:10|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|3
1644848240000|2022-02-14 14:17:20|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644848250000|2022-02-14 14:17:30|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|4
1644848280000|2022-02-14 14:18:00|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1644848300000|2022-02-14 14:18:20|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.4|3587.4|5
1644848310000|2022-02-14 14:18:30|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1644848330000|2022-02-14 14:18:50|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644848340000|2022-02-14 14:19:00|3593.1|3587.1|3592.6|3586.6|3593.1|3587.1|3592.6|3586.6|3
1644848380000|2022-02-14 14:19:40|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|2
1644848390000|2022-02-14 14:19:50|3592.9|3586.9|3592.9|3586.9|3593.4|3587.4|3592.9|3586.9|6
1644848400000|2022-02-14 14:20:00|3593.4|3587.4|3594.4|3588.4|3594.4|3588.4|3592.9|3586.9|9
1644848410000|2022-02-14 14:20:10|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|6
1644848420000|2022-02-14 14:20:20|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.1|3587.1|11
1644848430000|2022-02-14 14:20:30|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1644848440000|2022-02-14 14:20:40|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|3
1644848450000|2022-02-14 14:20:50|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|3
1644848460000|2022-02-14 14:21:00|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|6
1644848470000|2022-02-14 14:21:10|3593.9|3587.9|3595.4|3589.4|3595.6|3589.6|3593.9|3587.9|5
1644848480000|2022-02-14 14:21:20|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644848490000|2022-02-14 14:21:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644848500000|2022-02-14 14:21:40|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1644848510000|2022-02-14 14:21:50|3595.1|3589.1|3593.9|3587.9|3595.1|3589.1|3593.6|3587.6|6
1644848520000|2022-02-14 14:22:00|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1644848530000|2022-02-14 14:22:10|3593.6|3587.6|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|3
1644848540000|2022-02-14 14:22:20|3593.9|3587.9|3594.4|3588.4|3594.4|3588.4|3593.9|3587.9|11
1644848550000|2022-02-14 14:22:30|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|3
1644848560000|2022-02-14 14:22:40|3594.6|3588.6|3593.4|3587.4|3594.6|3588.6|3593.4|3587.4|4
1644848570000|2022-02-14 14:22:50|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|2
1644848580000|2022-02-14 14:23:00|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1644848590000|2022-02-14 14:23:10|3593.4|3587.4|3594.1|3588.1|3594.1|3588.1|3593.4|3587.4|3
1644848600000|2022-02-14 14:23:20|3594.4|3588.4|3594.9|3588.9|3594.9|3588.9|3594.4|3588.4|3
1644848610000|2022-02-14 14:23:30|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1644848620000|2022-02-14 14:23:40|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|3
1644848630000|2022-02-14 14:23:50|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1644848640000|2022-02-14 14:24:00|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.1|3588.1|7
1644848650000|2022-02-14 14:24:10|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1644848670000|2022-02-14 14:24:30|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1644848680000|2022-02-14 14:24:40|3592.9|3586.9|3593.1|3587.1|3593.4|3587.4|3592.9|3586.9|4
1644848690000|2022-02-14 14:24:50|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1644848700000|2022-02-14 14:25:00|3592.9|3586.9|3592.9|3586.9|3593.1|3587.1|3592.1|3586.1|9
1644848710000|2022-02-14 14:25:10|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644848720000|2022-02-14 14:25:20|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644848730000|2022-02-14 14:25:30|3592.6|3586.6|3592.9|3586.9|3593.1|3587.1|3592.6|3586.6|4
1644848750000|2022-02-14 14:25:50|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|2
1644848760000|2022-02-14 14:26:00|3591.9|3585.9|3592.4|3586.4|3592.9|3586.9|3591.9|3585.9|7
1644848770000|2022-02-14 14:26:10|3592.9|3586.9|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|8
1644848800000|2022-02-14 14:26:40|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|2
1644848810000|2022-02-14 14:26:50|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|2
1644848820000|2022-02-14 14:27:00|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3592.9|3586.9|3
1644848830000|2022-02-14 14:27:10|3592.9|3586.9|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|3
1644848840000|2022-02-14 14:27:20|3593.4|3587.4|3593.9|3587.9|3594.1|3588.1|3593.4|3587.4|9
1644848850000|2022-02-14 14:27:30|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|3
1644848860000|2022-02-14 14:27:40|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|3
1644848870000|2022-02-14 14:27:50|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1644848880000|2022-02-14 14:28:00|3593.6|3587.6|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|2
1644848890000|2022-02-14 14:28:10|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1644848920000|2022-02-14 14:28:40|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|2
1644848930000|2022-02-14 14:28:50|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1644848950000|2022-02-14 14:29:10|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|5
1644848960000|2022-02-14 14:29:20|3594.9|3588.9|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|3
1644848970000|2022-02-14 14:29:30|3594.9|3588.9|3595.9|3589.9|3595.9|3589.9|3594.6|3588.6|12
1644848980000|2022-02-14 14:29:40|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|4
1644848990000|2022-02-14 14:29:50|3596.1|3590.1|3596.1|3590.1|3596.4|3590.4|3596.1|3590.1|3
1644849000000|2022-02-14 14:30:00|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3594.4|3588.4|17
1644849010000|2022-02-14 14:30:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|8
1644849020000|2022-02-14 14:30:20|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|13
1644849030000|2022-02-14 14:30:30|3595.9|3589.9|3595.9|3589.9|3596.4|3590.4|3595.6|3589.6|6
1644849040000|2022-02-14 14:30:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|8
1644849050000|2022-02-14 14:30:50|3595.9|3589.9|3597.6|3591.6|3597.6|3591.6|3595.9|3589.9|11
1644849060000|2022-02-14 14:31:00|3597.4|3591.4|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|7
1644849070000|2022-02-14 14:31:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1644849080000|2022-02-14 14:31:20|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|4
1644849090000|2022-02-14 14:31:30|3596.6|3590.6|3595.6|3589.6|3596.6|3590.6|3595.6|3589.6|4
1644849100000|2022-02-14 14:31:40|3595.9|3589.9|3594.6|3588.6|3595.9|3589.9|3594.1|3588.1|9
1644849110000|2022-02-14 14:31:50|3594.9|3588.9|3595.4|3589.4|3596.4|3590.4|3594.6|3588.6|15
1644849120000|2022-02-14 14:32:00|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.1|3588.1|9
1644849130000|2022-02-14 14:32:10|3594.9|3588.9|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|8
1644849140000|2022-02-14 14:32:20|3594.9|3588.9|3595.4|3589.4|3595.6|3589.6|3594.9|3588.9|4
1644849150000|2022-02-14 14:32:30|3595.1|3589.1|3595.9|3589.9|3595.9|3589.9|3594.9|3588.9|7
1644849160000|2022-02-14 14:32:40|3595.6|3589.6|3594.9|3588.9|3595.9|3589.9|3594.9|3588.9|5
1644849170000|2022-02-14 14:32:50|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1644849180000|2022-02-14 14:33:00|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1644849190000|2022-02-14 14:33:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|3
1644849200000|2022-02-14 14:33:20|3594.9|3588.9|3595.6|3589.6|3595.6|3589.6|3594.9|3588.9|3
1644849210000|2022-02-14 14:33:30|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|2
1644849220000|2022-02-14 14:33:40|3594.9|3588.9|3594.4|3588.4|3594.9|3588.9|3594.4|3588.4|3
1644849230000|2022-02-14 14:33:50|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1644849240000|2022-02-14 14:34:00|3594.9|3588.9|3595.1|3589.1|3595.6|3589.6|3594.9|3588.9|6
1644849250000|2022-02-14 14:34:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644849260000|2022-02-14 14:34:20|3595.1|3589.1|3595.1|3589.1|3596.1|3590.1|3595.1|3589.1|11
1644849270000|2022-02-14 14:34:30|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|3
1644849280000|2022-02-14 14:34:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1644849290000|2022-02-14 14:34:50|3595.9|3589.9|3597.4|3591.4|3597.4|3591.4|3595.9|3589.9|10
1644849300000|2022-02-14 14:35:00|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|5
1644849310000|2022-02-14 14:35:10|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1644849320000|2022-02-14 14:35:20|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3595.9|3589.9|4
1644849330000|2022-02-14 14:35:30|3596.1|3590.1|3596.9|3590.9|3596.9|3590.9|3595.4|3589.4|6
1644849340000|2022-02-14 14:35:40|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1644849350000|2022-02-14 14:35:50|3597.4|3591.4|3598.1|3592.1|3598.6|3592.6|3597.4|3591.4|8
1644849360000|2022-02-14 14:36:00|3598.4|3592.4|3598.1|3592.1|3598.6|3592.6|3597.9|3591.9|7
1644849370000|2022-02-14 14:36:10|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|8
1644849380000|2022-02-14 14:36:20|3598.6|3592.6|3598.6|3592.6|3599.1|3593.1|3598.4|3592.4|12
1644849390000|2022-02-14 14:36:30|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.6|3591.6|7
1644849400000|2022-02-14 14:36:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|8
1644849410000|2022-02-14 14:36:50|3597.6|3591.6|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|8
1644849420000|2022-02-14 14:37:00|3596.6|3590.6|3596.6|3590.6|3596.9|3590.9|3596.1|3590.1|7
1644849430000|2022-02-14 14:37:10|3596.4|3590.4|3598.4|3592.4|3598.4|3592.4|3596.4|3590.4|8
1644849440000|2022-02-14 14:37:20|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1644849450000|2022-02-14 14:37:30|3597.6|3591.6|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|2
1644849460000|2022-02-14 14:37:40|3598.1|3592.1|3598.9|3592.9|3599.4|3593.4|3597.6|3591.6|14
1644849470000|2022-02-14 14:37:50|3599.1|3593.1|3599.6|3593.6|3600.1|3594.1|3599.1|3593.1|8
1644849480000|2022-02-14 14:38:00|3599.1|3593.1|3599.1|3593.1|3599.6|3593.6|3598.6|3592.6|7
1644849490000|2022-02-14 14:38:10|3599.4|3593.4|3598.9|3592.9|3599.4|3593.4|3598.6|3592.6|11
1644849500000|2022-02-14 14:38:20|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.1|3592.1|5
1644849510000|2022-02-14 14:38:30|3599.4|3593.4|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|5
1644849520000|2022-02-14 14:38:40|3599.6|3593.6|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|6
1644849530000|2022-02-14 14:38:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1644849540000|2022-02-14 14:39:00|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3598.9|3592.9|6
1644849550000|2022-02-14 14:39:10|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.4|3592.4|6
1644849560000|2022-02-14 14:39:20|3598.9|3592.9|3600.4|3594.4|3600.4|3594.4|3598.9|3592.9|5
1644849570000|2022-02-14 14:39:30|3599.9|3593.9|3600.4|3594.4|3600.6|3594.6|3599.9|3593.9|5
1644849580000|2022-02-14 14:39:40|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|9
1644849600000|2022-02-14 14:40:00|3600.4|3594.4|3601.1|3595.1|3601.1|3595.1|3599.6|3593.6|11
1644849610000|2022-02-14 14:40:10|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.4|3594.4|5
1644849620000|2022-02-14 14:40:20|3601.1|3595.1|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|6
1644849630000|2022-02-14 14:40:30|3601.4|3595.4|3602.4|3596.4|3602.4|3596.4|3601.4|3595.4|8
1644849640000|2022-02-14 14:40:40|3601.6|3595.6|3602.1|3596.1|3602.4|3596.4|3601.6|3595.6|6
1644849650000|2022-02-14 14:40:50|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1644849660000|2022-02-14 14:41:00|3601.9|3595.9|3601.4|3595.4|3601.9|3595.9|3600.9|3594.9|10
1644849670000|2022-02-14 14:41:10|3601.6|3595.6|3600.6|3594.6|3601.6|3595.6|3600.4|3594.4|7
1644849680000|2022-02-14 14:41:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|5
1644849690000|2022-02-14 14:41:30|3600.6|3594.6|3599.6|3593.6|3600.9|3594.9|3599.6|3593.6|7
1644849700000|2022-02-14 14:41:40|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|7
1644849710000|2022-02-14 14:41:50|3598.9|3592.9|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|2
1644849720000|2022-02-14 14:42:00|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|2
1644849730000|2022-02-14 14:42:10|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.4|3593.4|9
1644849740000|2022-02-14 14:42:20|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1644849750000|2022-02-14 14:42:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1644849760000|2022-02-14 14:42:40|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|8
1644849770000|2022-02-14 14:42:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1644849780000|2022-02-14 14:43:00|3598.1|3592.1|3596.6|3590.6|3598.1|3592.1|3596.6|3590.6|7
1644849790000|2022-02-14 14:43:10|3596.4|3590.4|3596.1|3590.1|3596.9|3590.9|3596.1|3590.1|7
1644849800000|2022-02-14 14:43:20|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|5
1644849810000|2022-02-14 14:43:30|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1644849820000|2022-02-14 14:43:40|3596.9|3590.9|3596.6|3590.6|3596.9|3590.9|3596.4|3590.4|4
1644849830000|2022-02-14 14:43:50|3596.4|3590.4|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|3
1644849840000|2022-02-14 14:44:00|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|3
1644849850000|2022-02-14 14:44:10|3595.1|3589.1|3595.6|3589.6|3595.6|3589.6|3595.1|3589.1|5
1644849860000|2022-02-14 14:44:20|3595.4|3589.4|3595.1|3589.1|3595.4|3589.4|3595.1|3589.1|2
1644849870000|2022-02-14 14:44:30|3594.9|3588.9|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|4
1644849880000|2022-02-14 14:44:40|3594.4|3588.4|3593.6|3587.6|3594.4|3588.4|3593.4|3587.4|12
1644849890000|2022-02-14 14:44:50|3593.9|3587.9|3593.9|3587.9|3594.1|3588.1|3593.6|3587.6|5
1644849900000|2022-02-14 14:45:00|3593.6|3587.6|3592.9|3586.9|3593.6|3587.6|3592.9|3586.9|6
1644849910000|2022-02-14 14:45:10|3592.4|3586.4|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|4
1644849920000|2022-02-14 14:45:20|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|7
1644849930000|2022-02-14 14:45:30|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3592.1|3586.1|9
1644849940000|2022-02-14 14:45:40|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1644849950000|2022-02-14 14:45:50|3591.6|3585.6|3591.1|3585.1|3591.6|3585.6|3591.1|3585.1|3
1644849960000|2022-02-14 14:46:00|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589.4|3583.4|13
1644849970000|2022-02-14 14:46:10|3590.1|3584.1|3589.9|3583.9|3590.9|3584.9|3589.9|3583.9|9
1644849980000|2022-02-14 14:46:20|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|4
1644849990000|2022-02-14 14:46:30|3589.9|3583.9|3589.4|3583.4|3589.9|3583.9|3589.4|3583.4|4
1644850000000|2022-02-14 14:46:40|3589.9|3583.9|3589.4|3583.4|3590.4|3584.4|3589.4|3583.4|4
1644850020000|2022-02-14 14:47:00|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|4
1644850030000|2022-02-14 14:47:10|3588.6|3582.6|3589.6|3583.6|3589.6|3583.6|3588.6|3582.6|9
1644850040000|2022-02-14 14:47:20|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1644850060000|2022-02-14 14:47:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.1|3583.1|4
1644850070000|2022-02-14 14:47:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1644850080000|2022-02-14 14:48:00|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1644850090000|2022-02-14 14:48:10|3590.4|3584.4|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|5
1644850100000|2022-02-14 14:48:20|3591.1|3585.1|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|4
1644850110000|2022-02-14 14:48:30|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1644850120000|2022-02-14 14:48:40|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1644850130000|2022-02-14 14:48:50|3591.1|3585.1|3592.1|3586.1|3592.1|3586.1|3591.1|3585.1|2
1644850140000|2022-02-14 14:49:00|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3591.1|3585.1|10
1644850150000|2022-02-14 14:49:10|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|2
1644850160000|2022-02-14 14:49:20|3593.1|3587.1|3591.9|3585.9|3593.1|3587.1|3591.1|3585.1|11
1644850170000|2022-02-14 14:49:30|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|7
1644850180000|2022-02-14 14:49:40|3592.1|3586.1|3591.9|3585.9|3592.4|3586.4|3591.4|3585.4|9
1644850190000|2022-02-14 14:49:50|3591.6|3585.6|3590.6|3584.6|3592.4|3586.4|3590.6|3584.6|10
1644850200000|2022-02-14 14:50:00|3590.4|3584.4|3589.6|3583.6|3590.4|3584.4|3589.6|3583.6|3
1644850210000|2022-02-14 14:50:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1644850220000|2022-02-14 14:50:20|3589.6|3583.6|3590.6|3584.6|3590.6|3584.6|3589.4|3583.4|10
1644850230000|2022-02-14 14:50:30|3590.9|3584.9|3591.4|3585.4|3591.4|3585.4|3590.9|3584.9|2
1644850240000|2022-02-14 14:50:40|3591.6|3585.6|3591.6|3585.6|3592.1|3586.1|3591.1|3585.1|10
1644850250000|2022-02-14 14:50:50|3591.4|3585.4|3591.1|3585.1|3592.1|3586.1|3590.6|3584.6|6
1644850260000|2022-02-14 14:51:00|3591.9|3585.9|3590.9|3584.9|3592.4|3586.4|3590.4|3584.4|10
1644850270000|2022-02-14 14:51:10|3590.6|3584.6|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|5
1644850280000|2022-02-14 14:51:20|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|5
1644850290000|2022-02-14 14:51:30|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|4
1644850300000|2022-02-14 14:51:40|3591.9|3585.9|3590.9|3584.9|3592.1|3586.1|3590.9|3584.9|11
1644850310000|2022-02-14 14:51:50|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|5
1644850320000|2022-02-14 14:52:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3590.9|3584.9|6
1644850330000|2022-02-14 14:52:10|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1644850340000|2022-02-14 14:52:20|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|4
1644850350000|2022-02-14 14:52:30|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|4
1644850360000|2022-02-14 14:52:40|3592.6|3586.6|3591.6|3585.6|3592.6|3586.6|3591.6|3585.6|5
1644850370000|2022-02-14 14:52:50|3592.1|3586.1|3592.1|3586.1|3593.4|3587.4|3592.1|3586.1|13
1644850380000|2022-02-14 14:53:00|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1644850390000|2022-02-14 14:53:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1644850400000|2022-02-14 14:53:20|3592.1|3586.1|3591.9|3585.9|3592.4|3586.4|3591.4|3585.4|9
1644850410000|2022-02-14 14:53:30|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|1
1644850420000|2022-02-14 14:53:40|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|6
1644850430000|2022-02-14 14:53:50|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3590.9|3584.9|4
1644850440000|2022-02-14 14:54:00|3591.4|3585.4|3592.1|3586.1|3592.1|3586.1|3591.1|3585.1|5
1644850450000|2022-02-14 14:54:10|3591.9|3585.9|3591.6|3585.6|3592.1|3586.1|3591.6|3585.6|5
1644850460000|2022-02-14 14:54:20|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1644850470000|2022-02-14 14:54:30|3591.9|3585.9|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|3
1644850480000|2022-02-14 14:54:40|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.4|3585.4|11
1644850490000|2022-02-14 14:54:50|3592.4|3586.4|3593.1|3587.1|3593.1|3587.1|3592.4|3586.4|2
1644850500000|2022-02-14 14:55:00|3592.9|3586.9|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|11
1644850510000|2022-02-14 14:55:10|3592.6|3586.6|3591.9|3585.9|3592.6|3586.6|3591.4|3585.4|17
1644850520000|2022-02-14 14:55:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|7
1644850530000|2022-02-14 14:55:30|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.6|3585.6|3
1644850540000|2022-02-14 14:55:40|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|2
1644850550000|2022-02-14 14:55:50|3592.4|3586.4|3592.6|3586.6|3593.1|3587.1|3592.1|3586.1|14
1644850560000|2022-02-14 14:56:00|3592.9|3586.9|3592.6|3586.6|3593.1|3587.1|3592.1|3586.1|20
1644850570000|2022-02-14 14:56:10|3592.4|3586.4|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|4
1644850580000|2022-02-14 14:56:20|3591.9|3585.9|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|6
1644850590000|2022-02-14 14:56:30|3591.6|3585.6|3591.1|3585.1|3591.6|3585.6|3591.1|3585.1|3
1644850600000|2022-02-14 14:56:40|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1644850610000|2022-02-14 14:56:50|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1644850620000|2022-02-14 14:57:00|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3590.9|3584.9|3
1644850630000|2022-02-14 14:57:10|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|10
1644850640000|2022-02-14 14:57:20|3590.1|3584.1|3589.6|3583.6|3590.6|3584.6|3589.6|3583.6|17
1644850650000|2022-02-14 14:57:30|3589.4|3583.4|3590.4|3584.4|3590.4|3584.4|3589.4|3583.4|8
1644850660000|2022-02-14 14:57:40|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|8
1644850670000|2022-02-14 14:57:50|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|5
1644850680000|2022-02-14 14:58:00|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.6|3583.6|4
1644850690000|2022-02-14 14:58:10|3590.1|3584.1|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|4
1644850700000|2022-02-14 14:58:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1644850710000|2022-02-14 14:58:30|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|13
1644850720000|2022-02-14 14:58:40|3590.4|3584.4|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|9
1644850730000|2022-02-14 14:58:50|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|31
1644850740000|2022-02-14 14:59:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.1|3584.1|6
1644850750000|2022-02-14 14:59:10|3590.4|3584.4|3589.6|3583.6|3590.4|3584.4|3589.6|3583.6|4
1644850760000|2022-02-14 14:59:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1644850770000|2022-02-14 14:59:30|3589.9|3583.9|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|3
1644850780000|2022-02-14 14:59:40|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|8
1644850790000|2022-02-14 14:59:50|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|2
1644850800000|2022-02-14 15:00:00|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|8
1644850810000|2022-02-14 15:00:10|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1644850820000|2022-02-14 15:00:20|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|4
1644850830000|2022-02-14 15:00:30|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|6
1644850840000|2022-02-14 15:00:40|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|12
1644850850000|2022-02-14 15:00:50|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1644850860000|2022-02-14 15:01:00|3589.9|3583.9|3589.4|3583.4|3589.9|3583.9|3589.1|3583.1|4
1644850870000|2022-02-14 15:01:10|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1644850880000|2022-02-14 15:01:20|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1644850900000|2022-02-14 15:01:40|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1644850910000|2022-02-14 15:01:50|3588.1|3582.1|3587.1|3581.1|3588.1|3582.1|3587.1|3581.1|7
1644850920000|2022-02-14 15:02:00|3587.4|3581.4|3587.9|3581.9|3588.1|3582.1|3587.4|3581.4|7
1644850930000|2022-02-14 15:02:10|3587.6|3581.6|3588.4|3582.4|3588.4|3582.4|3587.6|3581.6|4
1644850940000|2022-02-14 15:02:20|3588.1|3582.1|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|8
1644850950000|2022-02-14 15:02:30|3588.6|3582.6|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|3
1644850960000|2022-02-14 15:02:40|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|3
1644850970000|2022-02-14 15:02:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|4
1644850980000|2022-02-14 15:03:00|3588.1|3582.1|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|3
1644850990000|2022-02-14 15:03:10|3587.9|3581.9|3587.9|3581.9|3588.1|3582.1|3587.6|3581.6|8
1644851000000|2022-02-14 15:03:20|3588.1|3582.1|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|6
1644851010000|2022-02-14 15:03:30|3588.1|3582.1|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|5
1644851020000|2022-02-14 15:03:40|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1644851040000|2022-02-14 15:04:00|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|2
1644851050000|2022-02-14 15:04:10|3588.1|3582.1|3588.6|3582.6|3588.6|3582.6|3587.9|3581.9|9
1644851060000|2022-02-14 15:04:20|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1644851070000|2022-02-14 15:04:30|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|8
1644851080000|2022-02-14 15:04:40|3587.9|3581.9|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|4
1644851090000|2022-02-14 15:04:50|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3587.9|3581.9|6
1644851100000|2022-02-14 15:05:00|3588.4|3582.4|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|5
1644851110000|2022-02-14 15:05:10|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3587.9|3581.9|16
1644851120000|2022-02-14 15:05:20|3588.1|3582.1|3588.9|3582.9|3589.1|3583.1|3588.1|3582.1|12
1644851130000|2022-02-14 15:05:30|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.4|3582.4|18
1644851140000|2022-02-14 15:05:40|3588.6|3582.6|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|14
1644851150000|2022-02-14 15:05:50|3588.6|3582.6|3589.1|3583.1|3589.6|3583.6|3588.6|3582.6|11
1644851160000|2022-02-14 15:06:00|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.1|3582.1|6
1644851170000|2022-02-14 15:06:10|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1644851190000|2022-02-14 15:06:30|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3588.9|3582.9|5
1644851200000|2022-02-14 15:06:40|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3588.9|3582.9|14
1644851210000|2022-02-14 15:06:50|3589.1|3583.1|3590.1|3584.1|3590.4|3584.4|3589.1|3583.1|13
1644851220000|2022-02-14 15:07:00|3590.4|3584.4|3589.9|3583.9|3590.6|3584.6|3589.9|3583.9|5
1644851240000|2022-02-14 15:07:20|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3589.9|3583.9|12
1644851250000|2022-02-14 15:07:30|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3589.6|3583.6|6
1644851260000|2022-02-14 15:07:40|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|8
1644851270000|2022-02-14 15:07:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|6
1644851280000|2022-02-14 15:08:00|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|4
1644851290000|2022-02-14 15:08:10|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|11
1644851300000|2022-02-14 15:08:20|3590.6|3584.6|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|7
1644851310000|2022-02-14 15:08:30|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|13
1644851320000|2022-02-14 15:08:40|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|11
1644851330000|2022-02-14 15:08:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|20
1644851340000|2022-02-14 15:09:00|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.1|3583.1|9
1644851350000|2022-02-14 15:09:10|3589.4|3583.4|3589.9|3583.9|3589.9|3583.9|3589.4|3583.4|3
1644851360000|2022-02-14 15:09:20|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|3
1644851370000|2022-02-14 15:09:30|3589.4|3583.4|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|8
1644851390000|2022-02-14 15:09:50|3589.4|3583.4|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|12
1644851400000|2022-02-14 15:10:00|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|3
1644851410000|2022-02-14 15:10:10|3589.4|3583.4|3590.1|3584.1|3590.6|3584.6|3589.1|3583.1|17
1644851420000|2022-02-14 15:10:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|21
1644851430000|2022-02-14 15:10:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.6|3583.6|16
1644851440000|2022-02-14 15:10:40|3589.9|3583.9|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|13
1644851450000|2022-02-14 15:10:50|3589.9|3583.9|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|15
1644851460000|2022-02-14 15:11:00|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1644851470000|2022-02-14 15:11:10|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|4
1644851480000|2022-02-14 15:11:20|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|4
1644851490000|2022-02-14 15:11:30|3590.1|3584.1|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|20
1644851500000|2022-02-14 15:11:40|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|19
1644851510000|2022-02-14 15:11:50|3590.6|3584.6|3590.6|3584.6|3590.9|3584.9|3590.1|3584.1|9
1644851520000|2022-02-14 15:12:00|3590.9|3584.9|3590.4|3584.4|3590.9|3584.9|3590.4|3584.4|3
1644851530000|2022-02-14 15:12:10|3590.6|3584.6|3590.4|3584.4|3591.4|3585.4|3590.4|3584.4|7
1644851550000|2022-02-14 15:12:30|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|3
1644851560000|2022-02-14 15:12:40|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|3
1644851570000|2022-02-14 15:12:50|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1644851580000|2022-02-14 15:13:00|3589.6|3583.6|3590.4|3584.4|3590.6|3584.6|3589.6|3583.6|6
1644851590000|2022-02-14 15:13:10|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1644851600000|2022-02-14 15:13:20|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|4
1644851610000|2022-02-14 15:13:30|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|3
1644851620000|2022-02-14 15:13:40|3590.4|3584.4|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|3
1644851640000|2022-02-14 15:14:00|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|5
1644851650000|2022-02-14 15:14:10|3589.9|3583.9|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|4
1644851660000|2022-02-14 15:14:20|3589.1|3583.1|3589.9|3583.9|3589.9|3583.9|3588.9|3582.9|10
1644851670000|2022-02-14 15:14:30|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1644851680000|2022-02-14 15:14:40|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|3
1644851690000|2022-02-14 15:14:50|3588.9|3582.9|3589.1|3583.1|3589.4|3583.4|3588.9|3582.9|6
1644851700000|2022-02-14 15:15:00|3588.9|3582.9|3589.4|3583.4|3589.4|3583.4|3588.6|3582.6|4
1644851710000|2022-02-14 15:15:10|3588.9|3582.9|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|7
1644851720000|2022-02-14 15:15:20|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1644851750000|2022-02-14 15:15:50|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|2
1644851760000|2022-02-14 15:16:00|3587.1|3581.1|3587.4|3581.4|3587.6|3581.6|3587.1|3581.1|4
1644851770000|2022-02-14 15:16:10|3587.1|3581.1|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|2
1644851780000|2022-02-14 15:16:20|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|7
1644851790000|2022-02-14 15:16:30|3587.6|3581.6|3587.6|3581.6|3587.9|3581.9|3587.4|3581.4|5
1644851800000|2022-02-14 15:16:40|3587.4|3581.4|3587.4|3581.4|3587.6|3581.6|3587.1|3581.1|5
1644851810000|2022-02-14 15:16:50|3587.1|3581.1|3585.9|3579.9|3587.1|3581.1|3585.9|3579.9|9
1644851820000|2022-02-14 15:17:00|3586.1|3580.1|3585.6|3579.6|3586.4|3580.4|3585.6|3579.6|5
1644851830000|2022-02-14 15:17:10|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|5
1644851840000|2022-02-14 15:17:20|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1644851860000|2022-02-14 15:17:40|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1644851870000|2022-02-14 15:17:50|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1644851880000|2022-02-14 15:18:00|3585.6|3579.6|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|3
1644851890000|2022-02-14 15:18:10|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1644851900000|2022-02-14 15:18:20|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1644851920000|2022-02-14 15:18:40|3585.4|3579.4|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|3
1644851930000|2022-02-14 15:18:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1644851940000|2022-02-14 15:19:00|3585.4|3579.4|3583.9|3577.9|3585.4|3579.4|3583.9|3577.9|8
1644851960000|2022-02-14 15:19:20|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1644852020000|2022-02-14 15:20:20|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1644852040000|2022-02-14 15:20:40|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1644852060000|2022-02-14 15:21:00|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1644852070000|2022-02-14 15:21:10|3584.1|3578.1|3583.9|3577.9|3584.1|3578.1|3583.9|3577.9|2
1644852080000|2022-02-14 15:21:20|3584.4|3578.4|3585.1|3579.1|3585.1|3579.1|3584.4|3578.4|5
1644852090000|2022-02-14 15:21:30|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|4
1644852100000|2022-02-14 15:21:40|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|7
1644852110000|2022-02-14 15:21:50|3585.1|3579.1|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|3
1644852120000|2022-02-14 15:22:00|3584.9|3578.9|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|3
1644852130000|2022-02-14 15:22:10|3584.6|3578.6|3584.4|3578.4|3584.6|3578.6|3584.4|3578.4|2
1644852150000|2022-02-14 15:22:30|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|4
1644852160000|2022-02-14 15:22:40|3585.4|3579.4|3585.4|3579.4|3585.6|3579.6|3585.1|3579.1|8
1644852170000|2022-02-14 15:22:50|3585.1|3579.1|3585.1|3579.1|3585.4|3579.4|3584.6|3578.6|9
1644852180000|2022-02-14 15:23:00|3584.9|3578.9|3584.9|3578.9|3585.6|3579.6|3584.6|3578.6|11
1644852190000|2022-02-14 15:23:10|3585.1|3579.1|3586.4|3580.4|3586.4|3580.4|3585.1|3579.1|3
1644852200000|2022-02-14 15:23:20|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|7
1644852210000|2022-02-14 15:23:30|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|3
1644852220000|2022-02-14 15:23:40|3584.9|3578.9|3585.1|3579.1|3585.4|3579.4|3584.9|3578.9|9
1644852230000|2022-02-14 15:23:50|3584.9|3578.9|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|7
1644852240000|2022-02-14 15:24:00|3584.6|3578.6|3586.1|3580.1|3586.4|3580.4|3584.6|3578.6|15
1644852250000|2022-02-14 15:24:10|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1644852260000|2022-02-14 15:24:20|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|4
1644852270000|2022-02-14 15:24:30|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|8
1644852280000|2022-02-14 15:24:40|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|4
1644852290000|2022-02-14 15:24:50|3585.6|3579.6|3584.9|3578.9|3586.4|3580.4|3584.6|3578.6|9
1644852300000|2022-02-14 15:25:00|3584.6|3578.6|3584.4|3578.4|3584.9|3578.9|3584.4|3578.4|6
1644852310000|2022-02-14 15:25:10|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3583.9|3577.9|3
1644852340000|2022-02-14 15:25:40|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644852390000|2022-02-14 15:26:30|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3583.9|3577.9|6
1644852400000|2022-02-14 15:26:40|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1644852410000|2022-02-14 15:26:50|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1644852420000|2022-02-14 15:27:00|3584.6|3578.6|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|5
1644852430000|2022-02-14 15:27:10|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.4|3578.4|11
1644852440000|2022-02-14 15:27:20|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.6|3578.6|2
1644852450000|2022-02-14 15:27:30|3584.6|3578.6|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|3
1644852470000|2022-02-14 15:27:50|3584.6|3578.6|3584.9|3578.9|3584.9|3578.9|3584.1|3578.1|6
1644852480000|2022-02-14 15:28:00|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.6|3578.6|4
1644852490000|2022-02-14 15:28:10|3585.1|3579.1|3584.9|3578.9|3585.4|3579.4|3584.9|3578.9|4
1644852500000|2022-02-14 15:28:20|3585.1|3579.1|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|3
1644852510000|2022-02-14 15:28:30|3584.9|3578.9|3585.1|3579.1|3585.4|3579.4|3584.9|3578.9|8
1644852520000|2022-02-14 15:28:40|3585.4|3579.4|3585.4|3579.4|3586.1|3580.1|3585.1|3579.1|9
1644852530000|2022-02-14 15:28:50|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|3
1644852540000|2022-02-14 15:29:00|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.4|3579.4|4
1644852550000|2022-02-14 15:29:10|3585.9|3579.9|3585.6|3579.6|3586.1|3580.1|3585.6|3579.6|7
1644852560000|2022-02-14 15:29:20|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1644852570000|2022-02-14 15:29:30|3585.4|3579.4|3585.1|3579.1|3585.9|3579.9|3585.1|3579.1|6
1644852580000|2022-02-14 15:29:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1644852590000|2022-02-14 15:29:50|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1644852600000|2022-02-14 15:30:00|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1644852610000|2022-02-14 15:30:10|3584.4|3578.4|3583.9|3577.9|3584.6|3578.6|3583.9|3577.9|8
1644852620000|2022-02-14 15:30:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1644852630000|2022-02-14 15:30:30|3584.1|3578.1|3584.4|3578.4|3584.4|3578.4|3584.1|3578.1|2
1644852640000|2022-02-14 15:30:40|3584.1|3578.1|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|5
1644852650000|2022-02-14 15:30:50|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644852660000|2022-02-14 15:31:00|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|2
1644852670000|2022-02-14 15:31:10|3583.1|3577.1|3577.5|3571.5|3583.1|3577.1|3577.4|3571.4|12
1644852680000|2022-02-14 15:31:20|3577.3|3571.3|3578|3572|3578|3572|3577.3|3571.3|7
1644852690000|2022-02-14 15:31:30|3578.3|3572.3|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|6
1644852700000|2022-02-14 15:31:40|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|4
1644852710000|2022-02-14 15:31:50|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|6
1644852720000|2022-02-14 15:32:00|3578.1|3572.1|3578.6|3572.6|3578.6|3572.6|3578.1|3572.1|6
1644852730000|2022-02-14 15:32:10|3578.9|3572.9|3580.9|3574.9|3580.9|3574.9|3578.9|3572.9|6
1644852740000|2022-02-14 15:32:20|3581.4|3575.4|3581.9|3575.9|3581.9|3575.9|3580.4|3574.4|6
1644852750000|2022-02-14 15:32:30|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.6|3575.6|7
1644852760000|2022-02-14 15:32:40|3581.6|3575.6|3580.9|3574.9|3581.6|3575.6|3580.9|3574.9|6
1644852770000|2022-02-14 15:32:50|3580.6|3574.6|3581.6|3575.6|3581.6|3575.6|3580.4|3574.4|4
1644852780000|2022-02-14 15:33:00|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|2
1644852790000|2022-02-14 15:33:10|3581.9|3575.9|3581.6|3575.6|3582.6|3576.6|3581.6|3575.6|12
1644852800000|2022-02-14 15:33:20|3582.1|3576.1|3582.6|3576.6|3583.1|3577.1|3582.1|3576.1|6
1644852810000|2022-02-14 15:33:30|3582.9|3576.9|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|6
1644852820000|2022-02-14 15:33:40|3582.9|3576.9|3583.9|3577.9|3583.9|3577.9|3582.9|3576.9|4
1644852830000|2022-02-14 15:33:50|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1644852840000|2022-02-14 15:34:00|3583.9|3577.9|3583.9|3577.9|3584.1|3578.1|3583.6|3577.6|6
1644852850000|2022-02-14 15:34:10|3583.6|3577.6|3584.1|3578.1|3584.6|3578.6|3583.1|3577.1|13
1644852860000|2022-02-14 15:34:20|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644852870000|2022-02-14 15:34:30|3584.1|3578.1|3583.6|3577.6|3584.1|3578.1|3583.6|3577.6|3
1644852880000|2022-02-14 15:34:40|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|4
1644852890000|2022-02-14 15:34:50|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3583.9|3577.9|4
1644852900000|2022-02-14 15:35:00|3583.9|3577.9|3584.1|3578.1|3584.1|3578.1|3583.4|3577.4|11
1644852910000|2022-02-14 15:35:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1644852920000|2022-02-14 15:35:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1644852930000|2022-02-14 15:35:30|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1644852940000|2022-02-14 15:35:40|3583.9|3577.9|3583.4|3577.4|3584.1|3578.1|3583.4|3577.4|8
1644852950000|2022-02-14 15:35:50|3583.6|3577.6|3582.4|3576.4|3583.9|3577.9|3582.4|3576.4|4
1644852960000|2022-02-14 15:36:00|3582.6|3576.6|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|2
1644852970000|2022-02-14 15:36:10|3582.6|3576.6|3581.4|3575.4|3582.9|3576.9|3581.4|3575.4|4
1644852980000|2022-02-14 15:36:20|3581.1|3575.1|3581.6|3575.6|3581.6|3575.6|3581.1|3575.1|5
1644852990000|2022-02-14 15:36:30|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3580.6|3574.6|6
1644853000000|2022-02-14 15:36:40|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.6|3574.6|5
1644853010000|2022-02-14 15:36:50|3580.9|3574.9|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|5
1644853020000|2022-02-14 15:37:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1644853030000|2022-02-14 15:37:10|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|4
1644853040000|2022-02-14 15:37:20|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|4
1644853050000|2022-02-14 15:37:30|3579.1|3573.1|3579.9|3573.9|3580.1|3574.1|3579.1|3573.1|7
1644853060000|2022-02-14 15:37:40|3580.1|3574.1|3580.6|3574.6|3581.1|3575.1|3580.1|3574.1|6
1644853070000|2022-02-14 15:37:50|3580.4|3574.4|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|5
1644853080000|2022-02-14 15:38:00|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|2
1644853090000|2022-02-14 15:38:10|3581.1|3575.1|3581.1|3575.1|3581.6|3575.6|3581.1|3575.1|5
1644853100000|2022-02-14 15:38:20|3580.9|3574.9|3581.4|3575.4|3581.4|3575.4|3580.9|3574.9|3
1644853110000|2022-02-14 15:38:30|3580.9|3574.9|3580.4|3574.4|3580.9|3574.9|3580.4|3574.4|3
1644853120000|2022-02-14 15:38:40|3580.1|3574.1|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|5
1644853130000|2022-02-14 15:38:50|3579.1|3573.1|3580.6|3574.6|3580.6|3574.6|3579.1|3573.1|6
1644853160000|2022-02-14 15:39:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1644853170000|2022-02-14 15:39:30|3580.6|3574.6|3580.6|3574.6|3581.1|3575.1|3580.6|3574.6|5
1644853180000|2022-02-14 15:39:40|3580.9|3574.9|3582.9|3576.9|3582.9|3576.9|3580.6|3574.6|5
1644853190000|2022-02-14 15:39:50|3582.4|3576.4|3582.4|3576.4|3582.6|3576.6|3582.4|3576.4|3
1644853200000|2022-02-14 15:40:00|3582.9|3576.9|3583.1|3577.1|3583.4|3577.4|3582.6|3576.6|10
1644853210000|2022-02-14 15:40:10|3583.4|3577.4|3584.4|3578.4|3584.4|3578.4|3583.1|3577.1|7
1644853220000|2022-02-14 15:40:20|3584.1|3578.1|3583.1|3577.1|3584.1|3578.1|3582.9|3576.9|7
1644853230000|2022-02-14 15:40:30|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|4
1644853240000|2022-02-14 15:40:40|3582.9|3576.9|3582.6|3576.6|3583.1|3577.1|3582.6|3576.6|5
1644853250000|2022-02-14 15:40:50|3582.4|3576.4|3582.4|3576.4|3582.6|3576.6|3582.1|3576.1|7
1644853260000|2022-02-14 15:41:00|3582.1|3576.1|3582.4|3576.4|3582.6|3576.6|3582.1|3576.1|8
1644853270000|2022-02-14 15:41:10|3582.6|3576.6|3582.6|3576.6|3582.9|3576.9|3582.6|3576.6|7
1644853280000|2022-02-14 15:41:20|3582.9|3576.9|3583.9|3577.9|3583.9|3577.9|3582.9|3576.9|7
1644853290000|2022-02-14 15:41:30|3583.6|3577.6|3583.6|3577.6|3583.9|3577.9|3583.6|3577.6|5
1644853300000|2022-02-14 15:41:40|3583.4|3577.4|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|3
1644853310000|2022-02-14 15:41:50|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3582.9|3576.9|7
1644853320000|2022-02-14 15:42:00|3583.1|3577.1|3582.1|3576.1|3583.1|3577.1|3581.9|3575.9|7
1644853330000|2022-02-14 15:42:10|3581.9|3575.9|3581.1|3575.1|3582.1|3576.1|3580.9|3574.9|6
1644853340000|2022-02-14 15:42:20|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|3
1644853350000|2022-02-14 15:42:30|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|3
1644853360000|2022-02-14 15:42:40|3580.9|3574.9|3580.4|3574.4|3581.1|3575.1|3580.4|3574.4|7
1644853370000|2022-02-14 15:42:50|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1644853380000|2022-02-14 15:43:00|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|3
1644853390000|2022-02-14 15:43:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1644853400000|2022-02-14 15:43:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|5
1644853430000|2022-02-14 15:43:50|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|8
1644853440000|2022-02-14 15:44:00|3580.1|3574.1|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|3
1644853450000|2022-02-14 15:44:10|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|10
1644853460000|2022-02-14 15:44:20|3579.4|3573.4|3577.9|3571.9|3579.6|3573.6|3577.9|3571.9|9
1644853470000|2022-02-14 15:44:30|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|6
1644853480000|2022-02-14 15:44:40|3577.1|3571.1|3576.9|3570.9|3577.4|3571.4|3576.9|3570.9|6
1644853490000|2022-02-14 15:44:50|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|2
1644853500000|2022-02-14 15:45:00|3576.6|3570.6|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|2
1644853510000|2022-02-14 15:45:10|3575.9|3569.9|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|3
1644853520000|2022-02-14 15:45:20|3576.1|3570.1|3576.4|3570.4|3576.6|3570.6|3576.1|3570.1|3
1644853530000|2022-02-14 15:45:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1644853540000|2022-02-14 15:45:40|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.9|3570.9|3
1644853550000|2022-02-14 15:45:50|3577.6|3571.6|3578.1|3572.1|3578.4|3572.4|3577.4|3571.4|9
1644853560000|2022-02-14 15:46:00|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3577.9|3571.9|5
1644853570000|2022-02-14 15:46:10|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|4
1644853580000|2022-02-14 15:46:20|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.1|3571.1|4
1644853590000|2022-02-14 15:46:30|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|4
1644853600000|2022-02-14 15:46:40|3577.1|3571.1|3576.4|3570.4|3577.1|3571.1|3576.1|3570.1|4
1644853610000|2022-02-14 15:46:50|3576.1|3570.1|3574.6|3568.6|3576.1|3570.1|3574.6|3568.6|7
1644853620000|2022-02-14 15:47:00|3574.4|3568.4|3574.4|3568.4|3575.1|3569.1|3574.4|3568.4|8
1644853630000|2022-02-14 15:47:10|3575.1|3569.1|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|3
1644853640000|2022-02-14 15:47:20|3574.4|3568.4|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|5
1644853650000|2022-02-14 15:47:30|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1644853660000|2022-02-14 15:47:40|3574.9|3568.9|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|5
1644853670000|2022-02-14 15:47:50|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|6
1644853680000|2022-02-14 15:48:00|3574.4|3568.4|3574.4|3568.4|3575.4|3569.4|3574.1|3568.1|10
1644853690000|2022-02-14 15:48:10|3574.6|3568.6|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|6
1644853700000|2022-02-14 15:48:20|3574.6|3568.6|3573.4|3567.4|3574.6|3568.6|3573.4|3567.4|4
1644853710000|2022-02-14 15:48:30|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1644853720000|2022-02-14 15:48:40|3572.9|3566.9|3572.1|3566.1|3572.9|3566.9|3572.1|3566.1|7
1644853730000|2022-02-14 15:48:50|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1644853740000|2022-02-14 15:49:00|3571.4|3565.4|3571.6|3565.6|3571.6|3565.6|3571.4|3565.4|2
1644853750000|2022-02-14 15:49:10|3571.4|3565.4|3572.1|3566.1|3572.1|3566.1|3571.1|3565.1|6
1644853760000|2022-02-14 15:49:20|3571.6|3565.6|3572.1|3566.1|3572.6|3566.6|3571.4|3565.4|14
1644853770000|2022-02-14 15:49:30|3571.9|3565.9|3571.9|3565.9|3572.1|3566.1|3571.6|3565.6|5
1644853780000|2022-02-14 15:49:40|3571.6|3565.6|3572.4|3566.4|3572.4|3566.4|3571.6|3565.6|7
1644853790000|2022-02-14 15:49:50|3572.1|3566.1|3572.1|3566.1|3572.4|3566.4|3571.9|3565.9|12
1644853800000|2022-02-14 15:50:00|3571.6|3565.6|3572.4|3566.4|3572.4|3566.4|3571.6|3565.6|7
1644853810000|2022-02-14 15:50:10|3572.1|3566.1|3573.1|3567.1|3573.6|3567.6|3572.1|3566.1|12
1644853820000|2022-02-14 15:50:20|3573.4|3567.4|3573.1|3567.1|3573.6|3567.6|3573.1|3567.1|8
1644853830000|2022-02-14 15:50:30|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3572.6|3566.6|13
1644853840000|2022-02-14 15:50:40|3573.1|3567.1|3573.1|3567.1|3573.4|3567.4|3573.1|3567.1|5
1644853850000|2022-02-14 15:50:50|3572.9|3566.9|3573.4|3567.4|3573.4|3567.4|3572.1|3566.1|11
1644853860000|2022-02-14 15:51:00|3573.1|3567.1|3573.1|3567.1|3573.4|3567.4|3573.1|3567.1|3
1644853870000|2022-02-14 15:51:10|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1644853880000|2022-02-14 15:51:20|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.1|3567.1|4
1644853890000|2022-02-14 15:51:30|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|5
1644853900000|2022-02-14 15:51:40|3573.6|3567.6|3573.6|3567.6|3574.4|3568.4|3573.6|3567.6|9
1644853910000|2022-02-14 15:51:50|3573.4|3567.4|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|3
1644853920000|2022-02-14 15:52:00|3573.6|3567.6|3574.1|3568.1|3574.6|3568.6|3573.4|3567.4|7
1644853930000|2022-02-14 15:52:10|3573.9|3567.9|3573.9|3567.9|3574.1|3568.1|3573.6|3567.6|9
1644853940000|2022-02-14 15:52:20|3574.1|3568.1|3573.6|3567.6|3574.1|3568.1|3573.4|3567.4|5
1644853950000|2022-02-14 15:52:30|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|2
1644853960000|2022-02-14 15:52:40|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1644853980000|2022-02-14 15:53:00|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1644854000000|2022-02-14 15:53:20|3572.9|3566.9|3572.6|3566.6|3572.9|3566.9|3572.4|3566.4|10
1644854010000|2022-02-14 15:53:30|3572.9|3566.9|3572.6|3566.6|3572.9|3566.9|3572.6|3566.6|2
1644854020000|2022-02-14 15:53:40|3572.4|3566.4|3573.6|3567.6|3573.6|3567.6|3572.1|3566.1|10
1644854030000|2022-02-14 15:53:50|3573.4|3567.4|3574.1|3568.1|3574.1|3568.1|3573.1|3567.1|4
1644854040000|2022-02-14 15:54:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.1|3568.1|5
1644854050000|2022-02-14 15:54:10|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3574.1|3568.1|8
1644854060000|2022-02-14 15:54:20|3574.1|3568.1|3574.9|3568.9|3575.1|3569.1|3573.6|3567.6|13
1644854070000|2022-02-14 15:54:30|3574.6|3568.6|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|2
1644854080000|2022-02-14 15:54:40|3575.4|3569.4|3576.4|3570.4|3576.4|3570.4|3575.4|3569.4|3
1644854090000|2022-02-14 15:54:50|3576.6|3570.6|3576.9|3570.9|3577.1|3571.1|3576.6|3570.6|8
1644854100000|2022-02-14 15:55:00|3576.6|3570.6|3576.1|3570.1|3577.4|3571.4|3576.1|3570.1|6
1644854110000|2022-02-14 15:55:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|3
1644854120000|2022-02-14 15:55:20|3577.1|3571.1|3578.6|3572.6|3578.6|3572.6|3577.1|3571.1|6
1644854130000|2022-02-14 15:55:30|3578.9|3572.9|3579.4|3573.4|3580.1|3574.1|3578.9|3572.9|7
1644854140000|2022-02-14 15:55:40|3579.9|3573.9|3579.6|3573.6|3580.6|3574.6|3579.6|3573.6|7
1644854150000|2022-02-14 15:55:50|3579.1|3573.1|3577.1|3571.1|3579.1|3573.1|3576.6|3570.6|9
1644854160000|2022-02-14 15:56:00|3578.1|3572.1|3575.9|3569.9|3578.1|3572.1|3575.6|3569.6|4
1644854170000|2022-02-14 15:56:10|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1644854180000|2022-02-14 15:56:20|3576.4|3570.4|3577.9|3571.9|3577.9|3571.9|3576.4|3570.4|11
1644854190000|2022-02-14 15:56:30|3577.4|3571.4|3576.4|3570.4|3577.4|3571.4|3576.4|3570.4|4
1644854200000|2022-02-14 15:56:40|3575.9|3569.9|3576.9|3570.9|3576.9|3570.9|3575.9|3569.9|7
1644854210000|2022-02-14 15:56:50|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3576.9|3570.9|3
1644854220000|2022-02-14 15:57:00|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.4|3570.4|7
1644854230000|2022-02-14 15:57:10|3576.4|3570.4|3576.9|3570.9|3577.1|3571.1|3576.1|3570.1|12
1644854240000|2022-02-14 15:57:20|3576.6|3570.6|3577.4|3571.4|3577.4|3571.4|3576.6|3570.6|3
1644854250000|2022-02-14 15:57:30|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.4|3570.4|4
1644854260000|2022-02-14 15:57:40|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1644854270000|2022-02-14 15:57:50|3577.1|3571.1|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|5
1644854280000|2022-02-14 15:58:00|3577.4|3571.4|3576.4|3570.4|3577.4|3571.4|3576.4|3570.4|6
1644854290000|2022-02-14 15:58:10|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|5
1644854300000|2022-02-14 15:58:20|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|6
1644854310000|2022-02-14 15:58:30|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1644854320000|2022-02-14 15:58:40|3577.4|3571.4|3578.1|3572.1|3578.4|3572.4|3577.4|3571.4|10
1644854330000|2022-02-14 15:58:50|3577.9|3571.9|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|3
1644854350000|2022-02-14 15:59:10|3578.1|3572.1|3578.4|3572.4|3578.9|3572.9|3578.1|3572.1|6
1644854360000|2022-02-14 15:59:20|3578.1|3572.1|3577.6|3571.6|3578.1|3572.1|3577.4|3571.4|9
1644854370000|2022-02-14 15:59:30|3577.4|3571.4|3576.9|3570.9|3577.6|3571.6|3576.4|3570.4|11
1644854380000|2022-02-14 15:59:40|3577.1|3571.1|3577.1|3571.1|3577.6|3571.6|3576.9|3570.9|15
1644854390000|2022-02-14 15:59:50|3577.4|3571.4|3576.9|3570.9|3577.6|3571.6|3576.4|3570.4|11
1644854400000|2022-02-14 16:00:00|3576.6|3570.6|3575.9|3569.9|3576.9|3570.9|3575.9|3569.9|14
1644854410000|2022-02-14 16:00:10|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|4
1644854420000|2022-02-14 16:00:20|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1644854430000|2022-02-14 16:00:30|3575.4|3569.4|3576.1|3570.1|3576.1|3570.1|3575.4|3569.4|7
1644854450000|2022-02-14 16:00:50|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|2
1644854460000|2022-02-14 16:01:00|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|4
1644854470000|2022-02-14 16:01:10|3576.1|3570.1|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|2
1644854480000|2022-02-14 16:01:20|3576.9|3570.9|3577.1|3571.1|3577.4|3571.4|3576.6|3570.6|5
1644854490000|2022-02-14 16:01:30|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1644854500000|2022-02-14 16:01:40|3577.1|3571.1|3576.9|3570.9|3577.4|3571.4|3576.6|3570.6|8
1644854510000|2022-02-14 16:01:50|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|2
1644854520000|2022-02-14 16:02:00|3577.4|3571.4|3577.6|3571.6|3577.6|3571.6|3577.1|3571.1|5
1644854530000|2022-02-14 16:02:10|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1644854540000|2022-02-14 16:02:20|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|2
1644854550000|2022-02-14 16:02:30|3577.6|3571.6|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|3
1644854560000|2022-02-14 16:02:40|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1644854570000|2022-02-14 16:02:50|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|2
1644854580000|2022-02-14 16:03:00|3576.9|3570.9|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|5
1644854600000|2022-02-14 16:03:20|3575.9|3569.9|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|6
1644854620000|2022-02-14 16:03:40|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|3
1644854630000|2022-02-14 16:03:50|3576.9|3570.9|3578.4|3572.4|3578.4|3572.4|3576.9|3570.9|4
1644854640000|2022-02-14 16:04:00|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1644854650000|2022-02-14 16:04:10|3578.4|3572.4|3579.4|3573.4|3579.6|3573.6|3578.1|3572.1|7
1644854660000|2022-02-14 16:04:20|3579.6|3573.6|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|6
1644854670000|2022-02-14 16:04:30|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|2
1644854680000|2022-02-14 16:04:40|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|4
1644854690000|2022-02-14 16:04:50|3579.1|3573.1|3578.6|3572.6|3579.1|3573.1|3578.6|3572.6|2
1644854700000|2022-02-14 16:05:00|3577.9|3571.9|3576.9|3570.9|3578.4|3572.4|3576.9|3570.9|7
1644854710000|2022-02-14 16:05:10|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3575.9|3569.9|9
1644854720000|2022-02-14 16:05:20|3576.1|3570.1|3576.1|3570.1|3576.4|3570.4|3575.9|3569.9|5
1644854730000|2022-02-14 16:05:30|3576.4|3570.4|3576.4|3570.4|3577.1|3571.1|3576.4|3570.4|8
1644854740000|2022-02-14 16:05:40|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|2
1644854750000|2022-02-14 16:05:50|3576.1|3570.1|3575.6|3569.6|3576.4|3570.4|3575.6|3569.6|6
1644854760000|2022-02-14 16:06:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|5
1644854770000|2022-02-14 16:06:10|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|2
1644854780000|2022-02-14 16:06:20|3575.9|3569.9|3574.9|3568.9|3575.9|3569.9|3574.9|3568.9|6
1644854790000|2022-02-14 16:06:30|3574.6|3568.6|3574.9|3568.9|3575.4|3569.4|3574.6|3568.6|8
1644854800000|2022-02-14 16:06:40|3575.1|3569.1|3575.9|3569.9|3575.9|3569.9|3575.1|3569.1|6
1644854810000|2022-02-14 16:06:50|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1644854820000|2022-02-14 16:07:00|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1644854830000|2022-02-14 16:07:10|3575.9|3569.9|3576.4|3570.4|3576.4|3570.4|3575.9|3569.9|10
1644854840000|2022-02-14 16:07:20|3576.6|3570.6|3576.4|3570.4|3576.9|3570.9|3576.4|3570.4|5
1644854850000|2022-02-14 16:07:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1644854860000|2022-02-14 16:07:40|3575.9|3569.9|3576.4|3570.4|3576.6|3570.6|3575.9|3569.9|4
1644854870000|2022-02-14 16:07:50|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|4
1644854880000|2022-02-14 16:08:00|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1644854900000|2022-02-14 16:08:20|3576.6|3570.6|3576.4|3570.4|3576.9|3570.9|3576.4|3570.4|8
1644854910000|2022-02-14 16:08:30|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.1|3570.1|7
1644854920000|2022-02-14 16:08:40|3576.6|3570.6|3576.9|3570.9|3577.1|3571.1|3576.6|3570.6|4
1644854930000|2022-02-14 16:08:50|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|6
1644854940000|2022-02-14 16:09:00|3576.6|3570.6|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|3
1644854950000|2022-02-14 16:09:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1644854960000|2022-02-14 16:09:20|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|7
1644854970000|2022-02-14 16:09:30|3576.4|3570.4|3575.9|3569.9|3576.4|3570.4|3575.9|3569.9|3
1644854980000|2022-02-14 16:09:40|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|4
1644854990000|2022-02-14 16:09:50|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|3
1644855000000|2022-02-14 16:10:00|3576.4|3570.4|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|10
1644855010000|2022-02-14 16:10:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1644855020000|2022-02-14 16:10:20|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.4|3569.4|7
1644855030000|2022-02-14 16:10:30|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|8
1644855040000|2022-02-14 16:10:40|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|3
1644855060000|2022-02-14 16:11:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3574.9|3568.9|4
1644855070000|2022-02-14 16:11:10|3574.9|3568.9|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|3
1644855080000|2022-02-14 16:11:20|3575.1|3569.1|3574.4|3568.4|3575.1|3569.1|3574.4|3568.4|6
1644855090000|2022-02-14 16:11:30|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1644855100000|2022-02-14 16:11:40|3575.1|3569.1|3575.9|3569.9|3575.9|3569.9|3574.9|3568.9|3
1644855110000|2022-02-14 16:11:50|3576.1|3570.1|3575.1|3569.1|3576.1|3570.1|3575.1|3569.1|5
1644855120000|2022-02-14 16:12:00|3574.9|3568.9|3578.4|3572.4|3578.4|3572.4|3574.9|3568.9|6
1644855130000|2022-02-14 16:12:10|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|3
1644855150000|2022-02-14 16:12:30|3578.4|3572.4|3578.1|3572.1|3578.6|3572.6|3578.1|3572.1|4
1644855160000|2022-02-14 16:12:40|3577.9|3571.9|3580.9|3574.9|3580.9|3574.9|3577.9|3571.9|11
1644855170000|2022-02-14 16:12:50|3580.4|3574.4|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|4
1644855180000|2022-02-14 16:13:00|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|4
1644855190000|2022-02-14 16:13:10|3579.6|3573.6|3579.9|3573.9|3580.4|3574.4|3579.4|3573.4|6
1644855200000|2022-02-14 16:13:20|3580.4|3574.4|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|3
1644855210000|2022-02-14 16:13:30|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|7
1644855230000|2022-02-14 16:13:50|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|3
1644855240000|2022-02-14 16:14:00|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|3
1644855250000|2022-02-14 16:14:10|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1644855300000|2022-02-14 16:15:00|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|5
1644855310000|2022-02-14 16:15:10|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1644855320000|2022-02-14 16:15:20|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|2
1644855330000|2022-02-14 16:15:30|3578.9|3572.9|3579.1|3573.1|3579.6|3573.6|3578.9|3572.9|7
1644855340000|2022-02-14 16:15:40|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|3
1644855350000|2022-02-14 16:15:50|3579.1|3573.1|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|8
1644855360000|2022-02-14 16:16:00|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|14
1644855370000|2022-02-14 16:16:10|3579.4|3573.4|3579.9|3573.9|3579.9|3573.9|3579.4|3573.4|5
1644855380000|2022-02-14 16:16:20|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|3
1644855390000|2022-02-14 16:16:30|3579.6|3573.6|3580.4|3574.4|3580.4|3574.4|3579.4|3573.4|6
1644855400000|2022-02-14 16:16:40|3579.9|3573.9|3580.1|3574.1|3580.6|3574.6|3579.9|3573.9|7
1644855410000|2022-02-14 16:16:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1644855420000|2022-02-14 16:17:00|3579.6|3573.6|3578.9|3572.9|3579.6|3573.6|3578.9|3572.9|3
1644855430000|2022-02-14 16:17:10|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3579.1|3573.1|3
1644855450000|2022-02-14 16:17:30|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3578.9|3572.9|5
1644855470000|2022-02-14 16:17:50|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3578.9|3572.9|5
1644855480000|2022-02-14 16:18:00|3579.4|3573.4|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|6
1644855490000|2022-02-14 16:18:10|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1644855500000|2022-02-14 16:18:20|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.1|3572.1|9
1644855510000|2022-02-14 16:18:30|3578.6|3572.6|3578.9|3572.9|3579.1|3573.1|3578.6|3572.6|4
1644855520000|2022-02-14 16:18:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|3
1644855530000|2022-02-14 16:18:50|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.4|3572.4|4
1644855540000|2022-02-14 16:19:00|3579.1|3573.1|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|6
1644855550000|2022-02-14 16:19:10|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|5
1644855560000|2022-02-14 16:19:20|3578.4|3572.4|3578.9|3572.9|3578.9|3572.9|3578.4|3572.4|3
1644855570000|2022-02-14 16:19:30|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.6|3572.6|7
1644855580000|2022-02-14 16:19:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|5
1644855590000|2022-02-14 16:19:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|7
1644855600000|2022-02-14 16:20:00|3579.1|3573.1|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|11
1644855660000|2022-02-14 16:21:00|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.6|3572.6|5
1644855670000|2022-02-14 16:21:10|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|6
1644855680000|2022-02-14 16:21:20|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3578.9|3572.9|6
1644855690000|2022-02-14 16:21:30|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1644855700000|2022-02-14 16:21:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|3
1644855710000|2022-02-14 16:21:50|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1644855720000|2022-02-14 16:22:00|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|2
1644855730000|2022-02-14 16:22:10|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1644855750000|2022-02-14 16:22:30|3578.9|3572.9|3578.4|3572.4|3579.1|3573.1|3578.4|3572.4|5
1644855760000|2022-02-14 16:22:40|3578.1|3572.1|3578.4|3572.4|3578.6|3572.6|3578.1|3572.1|4
1644855770000|2022-02-14 16:22:50|3578.6|3572.6|3579.4|3573.4|3579.4|3573.4|3578.4|3572.4|8
1644855780000|2022-02-14 16:23:00|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1644855790000|2022-02-14 16:23:10|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|8
1644855800000|2022-02-14 16:23:20|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3579.9|3573.9|4
1644855810000|2022-02-14 16:23:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|5
1644855820000|2022-02-14 16:23:40|3580.4|3574.4|3580.9|3574.9|3580.9|3574.9|3580.4|3574.4|2
1644855830000|2022-02-14 16:23:50|3580.6|3574.6|3581.1|3575.1|3581.6|3575.6|3580.6|3574.6|7
1644855840000|2022-02-14 16:24:00|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.1|3575.1|8
1644855850000|2022-02-14 16:24:10|3582.1|3576.1|3583.1|3577.1|3583.1|3577.1|3581.9|3575.9|9
1644855860000|2022-02-14 16:24:20|3583.4|3577.4|3584.1|3578.1|3584.1|3578.1|3583.1|3577.1|6
1644855870000|2022-02-14 16:24:30|3583.9|3577.9|3583.9|3577.9|3584.1|3578.1|3583.4|3577.4|10
1644855880000|2022-02-14 16:24:40|3584.1|3578.1|3585.1|3579.1|3585.1|3579.1|3583.9|3577.9|12
1644855890000|2022-02-14 16:24:50|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|3
1644855910000|2022-02-14 16:25:10|3584.9|3578.9|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|3
1644855920000|2022-02-14 16:25:20|3585.1|3579.1|3584.9|3578.9|3585.4|3579.4|3584.4|3578.4|6
1644855930000|2022-02-14 16:25:30|3585.4|3579.4|3585.1|3579.1|3585.4|3579.4|3585.1|3579.1|2
1644855940000|2022-02-14 16:25:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.4|3578.4|5
1644855950000|2022-02-14 16:25:50|3584.6|3578.6|3583.6|3577.6|3584.6|3578.6|3583.1|3577.1|5
1644855960000|2022-02-14 16:26:00|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|5
1644855970000|2022-02-14 16:26:10|3584.4|3578.4|3584.9|3578.9|3585.4|3579.4|3584.4|3578.4|8
1644855980000|2022-02-14 16:26:20|3585.4|3579.4|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|6
1644855990000|2022-02-14 16:26:30|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|2
1644856000000|2022-02-14 16:26:40|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.1|3579.1|8
1644856010000|2022-02-14 16:26:50|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.4|3579.4|5
1644856020000|2022-02-14 16:27:00|3585.4|3579.4|3585.6|3579.6|3586.1|3580.1|3585.4|3579.4|6
1644856030000|2022-02-14 16:27:10|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1644856040000|2022-02-14 16:27:20|3585.9|3579.9|3586.6|3580.6|3586.6|3580.6|3585.9|3579.9|3
1644856050000|2022-02-14 16:27:30|3586.1|3580.1|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|5
1644856060000|2022-02-14 16:27:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3585.4|3579.4|12
1644856070000|2022-02-14 16:27:50|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|3
1644856080000|2022-02-14 16:28:00|3586.4|3580.4|3586.9|3580.9|3586.9|3580.9|3586.1|3580.1|12
1644856090000|2022-02-14 16:28:10|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|9
1644856100000|2022-02-14 16:28:20|3586.4|3580.4|3585.4|3579.4|3586.4|3580.4|3585.1|3579.1|3
1644856110000|2022-02-14 16:28:30|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1644856130000|2022-02-14 16:28:50|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.4|3578.4|3
1644856140000|2022-02-14 16:29:00|3584.4|3578.4|3583.4|3577.4|3584.4|3578.4|3583.1|3577.1|10
1644856150000|2022-02-14 16:29:10|3582.9|3576.9|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|3
1644856160000|2022-02-14 16:29:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1644856170000|2022-02-14 16:29:30|3581.4|3575.4|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|4
1644856180000|2022-02-14 16:29:40|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|3
1644856190000|2022-02-14 16:29:50|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.6|3574.6|4
1644856200000|2022-02-14 16:30:00|3581.1|3575.1|3580.9|3574.9|3581.9|3575.9|3580.9|3574.9|6
1644856210000|2022-02-14 16:30:10|3581.1|3575.1|3579.6|3573.6|3581.1|3575.1|3579.6|3573.6|12
1644856230000|2022-02-14 16:30:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|10
1644856250000|2022-02-14 16:30:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|3
1644856260000|2022-02-14 16:31:00|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|5
1644856270000|2022-02-14 16:31:10|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1644856290000|2022-02-14 16:31:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1644856300000|2022-02-14 16:31:40|3580.1|3574.1|3580.6|3574.6|3580.6|3574.6|3580.1|3574.1|2
1644856310000|2022-02-14 16:31:50|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|3
1644856320000|2022-02-14 16:32:00|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|4
1644856350000|2022-02-14 16:32:30|3580.6|3574.6|3581.4|3575.4|3581.4|3575.4|3580.6|3574.6|4
1644856360000|2022-02-14 16:32:40|3581.9|3575.9|3582.1|3576.1|3582.4|3576.4|3581.4|3575.4|8
1644856370000|2022-02-14 16:32:50|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|2
1644856380000|2022-02-14 16:33:00|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1644856390000|2022-02-14 16:33:10|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|2
1644856400000|2022-02-14 16:33:20|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|5
1644856410000|2022-02-14 16:33:30|3582.1|3576.1|3582.9|3576.9|3582.9|3576.9|3582.1|3576.1|5
1644856420000|2022-02-14 16:33:40|3583.4|3577.4|3583.9|3577.9|3583.9|3577.9|3582.6|3576.6|6
1644856430000|2022-02-14 16:33:50|3584.1|3578.1|3585.1|3579.1|3585.1|3579.1|3584.1|3578.1|4
1644856440000|2022-02-14 16:34:00|3585.4|3579.4|3585.9|3579.9|3586.4|3580.4|3585.4|3579.4|6
1644856510000|2022-02-14 16:35:10|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3586.6|3580.6|7
1644856520000|2022-02-14 16:35:20|3586.9|3580.9|3585.9|3579.9|3587.6|3581.6|3585.4|3579.4|10
1644856530000|2022-02-14 16:35:30|3585.4|3579.4|3584.9|3578.9|3585.4|3579.4|3584.9|3578.9|3
1644856540000|2022-02-14 16:35:40|3584.6|3578.6|3584.4|3578.4|3584.9|3578.9|3583.4|3577.4|9
1644856560000|2022-02-14 16:36:00|3584.6|3578.6|3585.1|3579.1|3585.1|3579.1|3584.6|3578.6|3
1644856570000|2022-02-14 16:36:10|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|2
1644856580000|2022-02-14 16:36:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1644856590000|2022-02-14 16:36:30|3584.4|3578.4|3583.6|3577.6|3584.6|3578.6|3583.1|3577.1|5
1644856600000|2022-02-14 16:36:40|3583.1|3577.1|3583.4|3577.4|3583.6|3577.6|3583.1|3577.1|6
1644856610000|2022-02-14 16:36:50|3583.6|3577.6|3583.4|3577.4|3583.6|3577.6|3583.4|3577.4|6
1644856620000|2022-02-14 16:37:00|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|3
1644856630000|2022-02-14 16:37:10|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|2
1644856640000|2022-02-14 16:37:20|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|4
1644856660000|2022-02-14 16:37:40|3583.4|3577.4|3584.4|3578.4|3584.6|3578.6|3583.4|3577.4|6
1644856670000|2022-02-14 16:37:50|3584.6|3578.6|3582.9|3576.9|3584.6|3578.6|3582.9|3576.9|10
1644856680000|2022-02-14 16:38:00|3582.6|3576.6|3582.6|3576.6|3583.4|3577.4|3582.1|3576.1|10
1644856690000|2022-02-14 16:38:10|3582.9|3576.9|3582.6|3576.6|3583.1|3577.1|3582.6|3576.6|3
1644856700000|2022-02-14 16:38:20|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|10
1644856710000|2022-02-14 16:38:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|6
1644856730000|2022-02-14 16:38:50|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|2
1644856740000|2022-02-14 16:39:00|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1644856750000|2022-02-14 16:39:10|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3580.9|3574.9|10
1644856760000|2022-02-14 16:39:20|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.6|3575.6|5
1644856780000|2022-02-14 16:39:40|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1644856790000|2022-02-14 16:39:50|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1644856800000|2022-02-14 16:40:00|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.1|3576.1|6
1644856810000|2022-02-14 16:40:10|3582.4|3576.4|3582.6|3576.6|3582.9|3576.9|3582.4|3576.4|6
1644856820000|2022-02-14 16:40:20|3582.1|3576.1|3582.9|3576.9|3582.9|3576.9|3582.1|3576.1|2
1644856830000|2022-02-14 16:40:30|3582.6|3576.6|3582.9|3576.9|3582.9|3576.9|3582.4|3576.4|6
1644856840000|2022-02-14 16:40:40|3582.1|3576.1|3583.1|3577.1|3583.1|3577.1|3582.1|3576.1|10
1644856850000|2022-02-14 16:40:50|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|4
1644856860000|2022-02-14 16:41:00|3582.9|3576.9|3582.4|3576.4|3583.4|3577.4|3582.4|3576.4|6
1644856870000|2022-02-14 16:41:10|3582.6|3576.6|3581.9|3575.9|3582.6|3576.6|3581.9|3575.9|6
1644856880000|2022-02-14 16:41:20|3582.1|3576.1|3582.9|3576.9|3583.1|3577.1|3582.1|3576.1|18
1644856890000|2022-02-14 16:41:30|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3582.9|3576.9|9
1644856900000|2022-02-14 16:41:40|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3583.1|3577.1|12
1644856910000|2022-02-14 16:41:50|3582.9|3576.9|3583.4|3577.4|3583.4|3577.4|3582.9|3576.9|4
1644856920000|2022-02-14 16:42:00|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.6|3577.6|5
1644856930000|2022-02-14 16:42:10|3584.1|3578.1|3584.9|3578.9|3584.9|3578.9|3583.6|3577.6|15
1644856940000|2022-02-14 16:42:20|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.4|3578.4|5
1644856950000|2022-02-14 16:42:30|3584.9|3578.9|3584.1|3578.1|3584.9|3578.9|3584.1|3578.1|3
1644856960000|2022-02-14 16:42:40|3584.4|3578.4|3584.9|3578.9|3585.1|3579.1|3584.4|3578.4|8
1644856970000|2022-02-14 16:42:50|3584.6|3578.6|3586.1|3580.1|3586.1|3580.1|3584.6|3578.6|5
1644856980000|2022-02-14 16:43:00|3586.4|3580.4|3586.4|3580.4|3586.6|3580.6|3585.6|3579.6|10
1644856990000|2022-02-14 16:43:10|3586.1|3580.1|3586.4|3580.4|3587.4|3581.4|3586.1|3580.1|12
1644857000000|2022-02-14 16:43:20|3586.1|3580.1|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|4
1644857010000|2022-02-14 16:43:30|3586.1|3580.1|3586.4|3580.4|3586.9|3580.9|3586.1|3580.1|13
1644857020000|2022-02-14 16:43:40|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1644857030000|2022-02-14 16:43:50|3586.6|3580.6|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|4
1644857040000|2022-02-14 16:44:00|3586.6|3580.6|3587.9|3581.9|3587.9|3581.9|3586.4|3580.4|7
1644857050000|2022-02-14 16:44:10|3587.6|3581.6|3586.9|3580.9|3587.6|3581.6|3586.9|3580.9|4
1644857060000|2022-02-14 16:44:20|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|4
1644857070000|2022-02-14 16:44:30|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1644857080000|2022-02-14 16:44:40|3586.1|3580.1|3586.6|3580.6|3586.6|3580.6|3586.1|3580.1|5
1644857090000|2022-02-14 16:44:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|3
1644857100000|2022-02-14 16:45:00|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1644857110000|2022-02-14 16:45:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1644857150000|2022-02-14 16:45:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1644857160000|2022-02-14 16:46:00|3586.1|3580.1|3585.4|3579.4|3586.1|3580.1|3585.1|3579.1|8
1644857170000|2022-02-14 16:46:10|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|6
1644857190000|2022-02-14 16:46:30|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1644857210000|2022-02-14 16:46:50|3586.1|3580.1|3586.9|3580.9|3587.1|3581.1|3586.1|3580.1|3
1644857220000|2022-02-14 16:47:00|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|2
1644857230000|2022-02-14 16:47:10|3585.1|3579.1|3587.5|3581.5|3587.8|3581.8|3585.1|3579.1|5
1644857250000|2022-02-14 16:47:30|3587.4|3581.4|3586.9|3580.9|3587.6|3581.6|3586.1|3580.1|6
1644857270000|2022-02-14 16:47:50|3587.1|3581.1|3586.6|3580.6|3587.1|3581.1|3586.4|3580.4|4
1644857280000|2022-02-14 16:48:00|3586.9|3580.9|3585.6|3579.6|3586.9|3580.9|3585.6|3579.6|5
1644857290000|2022-02-14 16:48:10|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1644857300000|2022-02-14 16:48:20|3585.4|3579.4|3586.9|3580.9|3587.1|3581.1|3585.1|3579.1|5
1644857310000|2022-02-14 16:48:30|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1644857330000|2022-02-14 16:48:50|3587.1|3581.1|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|3
1644857340000|2022-02-14 16:49:00|3587.4|3581.4|3587.6|3581.6|3587.9|3581.9|3587.4|3581.4|3
1644857350000|2022-02-14 16:49:10|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1644857360000|2022-02-14 16:49:20|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|3
1644857370000|2022-02-14 16:49:30|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1644857390000|2022-02-14 16:49:50|3587.9|3581.9|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|5
1644857400000|2022-02-14 16:50:00|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1644857410000|2022-02-14 16:50:10|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|4
1644857420000|2022-02-14 16:50:20|3587.1|3581.1|3588.1|3582.1|3588.4|3582.4|3587.1|3581.1|5
1644857430000|2022-02-14 16:50:30|3588.4|3582.4|3589.1|3583.1|3589.1|3583.1|3588.4|3582.4|5
1644857440000|2022-02-14 16:50:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1644857450000|2022-02-14 16:50:50|3589.1|3583.1|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|3
1644857470000|2022-02-14 16:51:10|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|7
1644857480000|2022-02-14 16:51:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1644857490000|2022-02-14 16:51:30|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1644857500000|2022-02-14 16:51:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|5
1644857520000|2022-02-14 16:52:00|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|3
1644857530000|2022-02-14 16:52:10|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|10
1644857540000|2022-02-14 16:52:20|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|4
1644857550000|2022-02-14 16:52:30|3587.6|3581.6|3587.9|3581.9|3588.1|3582.1|3587.6|3581.6|3
1644857560000|2022-02-14 16:52:40|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3587.9|3581.9|4
1644857570000|2022-02-14 16:52:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1644857580000|2022-02-14 16:53:00|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|2
1644857590000|2022-02-14 16:53:10|3588.6|3582.6|3588.6|3582.6|3588.9|3582.9|3588.4|3582.4|7
1644857600000|2022-02-14 16:53:20|3588.4|3582.4|3588.9|3582.9|3588.9|3582.9|3588.4|3582.4|3
1644857610000|2022-02-14 16:53:30|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1644857620000|2022-02-14 16:53:40|3588.6|3582.6|3588.9|3582.9|3589.1|3583.1|3588.6|3582.6|8
1644857630000|2022-02-14 16:53:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1644857640000|2022-02-14 16:54:00|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|2
1644857650000|2022-02-14 16:54:10|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.9|3581.9|5
1644857660000|2022-02-14 16:54:20|3588.1|3582.1|3588.9|3582.9|3588.9|3582.9|3587.9|3581.9|6
1644857670000|2022-02-14 16:54:30|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1644857680000|2022-02-14 16:54:40|3588.1|3582.1|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|3
1644857690000|2022-02-14 16:54:50|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1644857700000|2022-02-14 16:55:00|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1644857710000|2022-02-14 16:55:10|3587.9|3581.9|3588.4|3582.4|3588.4|3582.4|3587.4|3581.4|6
1644857720000|2022-02-14 16:55:20|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.4|3581.4|3
1644857730000|2022-02-14 16:55:30|3588.1|3582.1|3588.6|3582.6|3588.6|3582.6|3587.9|3581.9|5
1644857750000|2022-02-14 16:55:50|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|2
1644857760000|2022-02-14 16:56:00|3588.4|3582.4|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|3
1644857770000|2022-02-14 16:56:10|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1644857780000|2022-02-14 16:56:20|3588.9|3582.9|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|3
1644857810000|2022-02-14 16:56:50|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1644857820000|2022-02-14 16:57:00|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1644857830000|2022-02-14 16:57:10|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1644857850000|2022-02-14 16:57:30|3588.4|3582.4|3587.6|3581.6|3588.4|3582.4|3587.4|3581.4|5
1644857870000|2022-02-14 16:57:50|3587.9|3581.9|3586.1|3580.1|3587.9|3581.9|3586.1|3580.1|7
1644857880000|2022-02-14 16:58:00|3587.6|3581.6|3586.4|3580.4|3587.6|3581.6|3586.1|3580.1|12
1644857890000|2022-02-14 16:58:10|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1644857900000|2022-02-14 16:58:20|3586.6|3580.6|3586.6|3580.6|3587.1|3581.1|3586.4|3580.4|5
1644857930000|2022-02-14 16:58:50|3586.9|3580.9|3586.9|3580.9|3587.1|3581.1|3586.4|3580.4|10
1644857940000|2022-02-14 16:59:00|3586.6|3580.6|3585.9|3579.9|3586.6|3580.6|3585.6|3579.6|11
1644857950000|2022-02-14 16:59:10|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3585.9|3579.9|4
1644857960000|2022-02-14 16:59:20|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1644857970000|2022-02-14 16:59:30|3586.1|3580.1|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|3
1644857980000|2022-02-14 16:59:40|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|2
1644857990000|2022-02-14 16:59:50|3585.6|3579.6|3585.9|3579.9|3586.4|3580.4|3585.1|3579.1|18
1644858000000|2022-02-14 17:00:00|3585.6|3579.6|3585.6|3579.6|3586.1|3580.1|3585.4|3579.4|12
1644858010000|2022-02-14 17:00:10|3585.4|3579.4|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|6
1644858030000|2022-02-14 17:00:30|3585.1|3579.1|3585.9|3579.9|3585.9|3579.9|3585.1|3579.1|4
1644858040000|2022-02-14 17:00:40|3585.6|3579.6|3585.4|3579.4|3586.1|3580.1|3585.4|3579.4|6
1644858050000|2022-02-14 17:00:50|3585.1|3579.1|3584.6|3578.6|3585.4|3579.4|3584.4|3578.4|7
1644858060000|2022-02-14 17:01:00|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1644858070000|2022-02-14 17:01:10|3585.1|3579.1|3585.9|3579.9|3586.1|3580.1|3585.1|3579.1|7
1644858080000|2022-02-14 17:01:20|3586.1|3580.1|3584.6|3578.6|3586.1|3580.1|3584.6|3578.6|4
1644858090000|2022-02-14 17:01:30|3585.6|3579.6|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|3
1644858140000|2022-02-14 17:02:20|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1644858180000|2022-02-14 17:03:00|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1644858190000|2022-02-14 17:03:10|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1644858210000|2022-02-14 17:03:30|3587.4|3581.4|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|4
1644858250000|2022-02-14 17:04:10|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.4|3581.4|3
1644858260000|2022-02-14 17:04:20|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|2
1644858270000|2022-02-14 17:04:30|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|4
1644858280000|2022-02-14 17:04:40|3587.6|3581.6|3585.6|3579.6|3587.9|3581.9|3585.6|3579.6|4
1644858290000|2022-02-14 17:04:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1644858310000|2022-02-14 17:05:10|3585.6|3579.6|3585.4|3579.4|3585.6|3579.6|3585.4|3579.4|6
1644858320000|2022-02-14 17:05:20|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1644858330000|2022-02-14 17:05:30|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|3584.6|3578.6|1
1644858340000|2022-02-14 17:05:40|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|3
1644858350000|2022-02-14 17:05:50|3585.4|3579.4|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|3
1644858360000|2022-02-14 17:06:00|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1644858390000|2022-02-14 17:06:30|3585.4|3579.4|3585.9|3579.9|3586.1|3580.1|3585.4|3579.4|3
1644858400000|2022-02-14 17:06:40|3586.1|3580.1|3585.9|3579.9|3586.4|3580.4|3585.9|3579.9|6
1644858410000|2022-02-14 17:06:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|5
1644858420000|2022-02-14 17:07:00|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|4
1644858430000|2022-02-14 17:07:10|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1644858440000|2022-02-14 17:07:20|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1644858460000|2022-02-14 17:07:40|3585.6|3579.6|3586.1|3580.1|3586.1|3580.1|3585.6|3579.6|5
1644858490000|2022-02-14 17:08:10|3585.6|3579.6|3585.9|3579.9|3586.1|3580.1|3585.6|3579.6|6
1644858500000|2022-02-14 17:08:20|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1644858510000|2022-02-14 17:08:30|3587.6|3581.6|3586.6|3580.6|3587.6|3581.6|3586.4|3580.4|3
1644858520000|2022-02-14 17:08:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1644858530000|2022-02-14 17:08:50|3586.1|3580.1|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|2
1644858540000|2022-02-14 17:09:00|3586.1|3580.1|3586.6|3580.6|3586.9|3580.9|3586.1|3580.1|7
1644858550000|2022-02-14 17:09:10|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.4|3580.4|5
1644858560000|2022-02-14 17:09:20|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1644858580000|2022-02-14 17:09:40|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1644858600000|2022-02-14 17:10:00|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1644858630000|2022-02-14 17:10:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1644858640000|2022-02-14 17:10:40|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|4
1644858690000|2022-02-14 17:11:30|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|5
1644858700000|2022-02-14 17:11:40|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|3
1644858710000|2022-02-14 17:11:50|3586.6|3580.6|3589.6|3583.6|3589.6|3583.6|3586.6|3580.6|7
1644858720000|2022-02-14 17:12:00|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|3
1644858730000|2022-02-14 17:12:10|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|13
1644858740000|2022-02-14 17:12:20|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1644858750000|2022-02-14 17:12:30|3589.6|3583.6|3588.6|3582.6|3589.6|3583.6|3588.6|3582.6|5
1644858760000|2022-02-14 17:12:40|3588.9|3582.9|3590.1|3584.1|3590.4|3584.4|3588.4|3582.4|7
1644858770000|2022-02-14 17:12:50|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|3
1644858780000|2022-02-14 17:13:00|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1644858790000|2022-02-14 17:13:10|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|8
1644858800000|2022-02-14 17:13:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|3
1644858810000|2022-02-14 17:13:30|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1644858820000|2022-02-14 17:13:40|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|5
1644858830000|2022-02-14 17:13:50|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.1|3584.1|5
1644858870000|2022-02-14 17:14:30|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1644858880000|2022-02-14 17:14:40|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|4
1644858890000|2022-02-14 17:14:50|3590.6|3584.6|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|2
1644858900000|2022-02-14 17:15:00|3590.6|3584.6|3591.4|3585.4|3591.4|3585.4|3590.4|3584.4|7
1644858910000|2022-02-14 17:15:10|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1644858920000|2022-02-14 17:15:20|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1644858930000|2022-02-14 17:15:30|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1644858940000|2022-02-14 17:15:40|3591.1|3585.1|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|5
1644858950000|2022-02-14 17:15:50|3590.9|3584.9|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|4
1644858960000|2022-02-14 17:16:00|3591.9|3585.9|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|3
1644858980000|2022-02-14 17:16:20|3592.1|3586.1|3591.1|3585.1|3592.1|3586.1|3590.9|3584.9|6
1644858990000|2022-02-14 17:16:30|3590.1|3584.1|3590.4|3584.4|3590.9|3584.9|3590.1|3584.1|6
1644859010000|2022-02-14 17:16:50|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|4
1644859030000|2022-02-14 17:17:10|3590.1|3584.1|3589.6|3583.6|3590.1|3584.1|3589.1|3583.1|5
1644859050000|2022-02-14 17:17:30|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1644859060000|2022-02-14 17:17:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|8
1644859080000|2022-02-14 17:18:00|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1644859140000|2022-02-14 17:19:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1644859160000|2022-02-14 17:19:20|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1644859220000|2022-02-14 17:20:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|3
1644859230000|2022-02-14 17:20:30|3589.6|3583.6|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|9
1644859240000|2022-02-14 17:20:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|4
1644859250000|2022-02-14 17:20:50|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|6
1644859260000|2022-02-14 17:21:00|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|9
1644859270000|2022-02-14 17:21:10|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|5
1644859300000|2022-02-14 17:21:40|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1644859380000|2022-02-14 17:23:00|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1644859390000|2022-02-14 17:23:10|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1644859410000|2022-02-14 17:23:30|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1644859450000|2022-02-14 17:24:10|3589.4|3583.4|3589.9|3583.9|3589.9|3583.9|3589.4|3583.4|2
1644859470000|2022-02-14 17:24:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1644859500000|2022-02-14 17:25:00|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|2
1644859520000|2022-02-14 17:25:20|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.1|3583.1|4
1644859530000|2022-02-14 17:25:30|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1644859560000|2022-02-14 17:26:00|3589.4|3583.4|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|4
1644859600000|2022-02-14 17:26:40|3589.4|3583.4|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|8
1644859610000|2022-02-14 17:26:50|3590.1|3584.1|3589.9|3583.9|3590.4|3584.4|3589.9|3583.9|4
1644859630000|2022-02-14 17:27:10|3590.1|3584.1|3590.1|3584.1|3590.6|3584.6|3589.6|3583.6|18
1644859640000|2022-02-14 17:27:20|3589.9|3583.9|3590.4|3584.4|3590.6|3584.6|3589.9|3583.9|4
1644859650000|2022-02-14 17:27:30|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1644859680000|2022-02-14 17:28:00|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|3
1644859690000|2022-02-14 17:28:10|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|3
1644859700000|2022-02-14 17:28:20|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|2
1644859710000|2022-02-14 17:28:30|3589.9|3583.9|3590.4|3584.4|3590.4|3584.4|3589.9|3583.9|2
1644859740000|2022-02-14 17:29:00|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1644859770000|2022-02-14 17:29:30|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1644859800000|2022-02-14 17:30:00|3591.1|3585.1|3591.6|3585.6|3591.6|3585.6|3591.1|3585.1|3
1644859810000|2022-02-14 17:30:10|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1644859820000|2022-02-14 17:30:20|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1644859840000|2022-02-14 17:30:40|3591.9|3585.9|3592.9|3586.9|3592.9|3586.9|3591.9|3585.9|2
1644859850000|2022-02-14 17:30:50|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1644859860000|2022-02-14 17:31:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1644859870000|2022-02-14 17:31:10|3590.4|3584.4|3590.9|3584.9|3590.9|3584.9|3590.4|3584.4|2
1644859880000|2022-02-14 17:31:20|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3590.1|3584.1|3
1644859890000|2022-02-14 17:31:30|3590.4|3584.4|3590.4|3584.4|3590.6|3584.6|3590.4|3584.4|5
1644859900000|2022-02-14 17:31:40|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1644859910000|2022-02-14 17:31:50|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|4
1644859920000|2022-02-14 17:32:00|3590.4|3584.4|3590.6|3584.6|3590.6|3584.6|3590.4|3584.4|2
1644859950000|2022-02-14 17:32:30|3591.1|3585.1|3591.9|3585.9|3591.9|3585.9|3591.1|3585.1|2
1644859980000|2022-02-14 17:33:00|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3591.9|3585.9|3
1644859990000|2022-02-14 17:33:10|3591.9|3585.9|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|3
1644860000000|2022-02-14 17:33:20|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1644860010000|2022-02-14 17:33:30|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|4
1644860020000|2022-02-14 17:33:40|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|4
1644860040000|2022-02-14 17:34:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|4
1644860050000|2022-02-14 17:34:10|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|6
1644860070000|2022-02-14 17:34:30|3591.6|3585.6|3590.9|3584.9|3591.6|3585.6|3590.9|3584.9|2
1644860090000|2022-02-14 17:34:50|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|2
1644860100000|2022-02-14 17:35:00|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3590.9|3584.9|5
1644860110000|2022-02-14 17:35:10|3590.9|3584.9|3590.9|3584.9|3591.1|3585.1|3590.9|3584.9|13
1644860120000|2022-02-14 17:35:20|3590.6|3584.6|3589.4|3583.4|3590.9|3584.9|3589.4|3583.4|11
1644860130000|2022-02-14 17:35:30|3589.1|3583.1|3589.6|3583.6|3589.9|3583.9|3589.1|3583.1|5
1644860140000|2022-02-14 17:35:40|3589.9|3583.9|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|5
1644860150000|2022-02-14 17:35:50|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.6|3583.6|5
1644860160000|2022-02-14 17:36:00|3589.9|3583.9|3590.1|3584.1|3590.1|3584.1|3589.9|3583.9|2
1644860170000|2022-02-14 17:36:10|3589.6|3583.6|3590.1|3584.1|3590.1|3584.1|3589.6|3583.6|3
1644860190000|2022-02-14 17:36:30|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1644860270000|2022-02-14 17:37:50|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|4
1644860280000|2022-02-14 17:38:00|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1644860290000|2022-02-14 17:38:10|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1644860300000|2022-02-14 17:38:20|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1644860320000|2022-02-14 17:38:40|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|4
1644860330000|2022-02-14 17:38:50|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1644860340000|2022-02-14 17:39:00|3588.9|3582.9|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|9
1644860350000|2022-02-14 17:39:10|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1644860360000|2022-02-14 17:39:20|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1644860380000|2022-02-14 17:39:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1644860420000|2022-02-14 17:40:20|3589.1|3583.1|3586.9|3580.9|3589.1|3583.1|3586.6|3580.6|14
1644860430000|2022-02-14 17:40:30|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|12
1644860440000|2022-02-14 17:40:40|3586.6|3580.6|3587.4|3581.4|3587.4|3581.4|3586.6|3580.6|8
1644860480000|2022-02-14 17:41:20|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|3
1644860490000|2022-02-14 17:41:30|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|10
1644860510000|2022-02-14 17:41:50|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|6
1644860520000|2022-02-14 17:42:00|3586.9|3580.9|3587.1|3581.1|3587.1|3581.1|3586.9|3580.9|8
1644860530000|2022-02-14 17:42:10|3586.9|3580.9|3587.4|3581.4|3587.6|3581.6|3586.9|3580.9|7
1644860540000|2022-02-14 17:42:20|3587.6|3581.6|3588.6|3582.6|3588.6|3582.6|3587.6|3581.6|8
1644860550000|2022-02-14 17:42:30|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.9|3581.9|2
1644860560000|2022-02-14 17:42:40|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.9|3581.9|2
1644860570000|2022-02-14 17:42:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1644860580000|2022-02-14 17:43:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1644860630000|2022-02-14 17:43:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1644860670000|2022-02-14 17:44:30|3588.4|3582.4|3588.4|3582.4|3589.4|3583.4|3588.4|3582.4|5
1644860680000|2022-02-14 17:44:40|3588.6|3582.6|3588.4|3582.4|3588.9|3582.9|3588.4|3582.4|10
1644860690000|2022-02-14 17:44:50|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|4
1644860700000|2022-02-14 17:45:00|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|2
1644860710000|2022-02-14 17:45:10|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1644860720000|2022-02-14 17:45:20|3588.1|3582.1|3587.6|3581.6|3588.4|3582.4|3587.6|3581.6|6
1644860730000|2022-02-14 17:45:30|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|4
1644860740000|2022-02-14 17:45:40|3587.9|3581.9|3587.4|3581.4|3587.9|3581.9|3587.4|3581.4|7
1644860750000|2022-02-14 17:45:50|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3586.6|3580.6|4
1644860760000|2022-02-14 17:46:00|3587.1|3581.1|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|3
1644860770000|2022-02-14 17:46:10|3587.4|3581.4|3587.4|3581.4|3587.6|3581.6|3587.1|3581.1|6
1644860780000|2022-02-14 17:46:20|3587.1|3581.1|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|3
1644860790000|2022-02-14 17:46:30|3587.4|3581.4|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|6
1644860810000|2022-02-14 17:46:50|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.6|3580.6|2
1644860820000|2022-02-14 17:47:00|3587.4|3581.4|3587.6|3581.6|3588.6|3582.6|3587.4|3581.4|4
1644860840000|2022-02-14 17:47:20|3587.9|3581.9|3586|3580|3587.9|3581.9|3586|3580|3
1644860860000|2022-02-14 17:47:40|3584.9|3578.9|3583|3577|3585.1|3579.1|3583|3577|5
1644860870000|2022-02-14 17:47:50|3582.8|3576.8|3581.8|3575.8|3582.9|3576.9|3581.8|3575.8|16
1644860880000|2022-02-14 17:48:00|3582|3576|3582|3576|3582|3576|3581.8|3575.8|5
1644860920000|2022-02-14 17:48:40|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1644860940000|2022-02-14 17:49:00|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1644860970000|2022-02-14 17:49:30|3582.9|3576.9|3582.4|3576.4|3582.9|3576.9|3582.1|3576.1|4
1644860980000|2022-02-14 17:49:40|3582.1|3576.1|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|13
1644860990000|2022-02-14 17:49:50|3581.9|3575.9|3580.1|3574.1|3581.9|3575.9|3580.1|3574.1|4
1644861000000|2022-02-14 17:50:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1644861050000|2022-02-14 17:50:50|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.6|3572.6|3
1644861060000|2022-02-14 17:51:00|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|2
1644861080000|2022-02-14 17:51:20|3579.4|3573.4|3578.1|3572.1|3579.6|3573.6|3578.1|3572.1|5
1644861090000|2022-02-14 17:51:30|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1644861100000|2022-02-14 17:51:40|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|6
1644861110000|2022-02-14 17:51:50|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.9|3570.9|5
1644861120000|2022-02-14 17:52:00|3577.9|3571.9|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|3
1644861130000|2022-02-14 17:52:10|3577.6|3571.6|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|2
1644861150000|2022-02-14 17:52:30|3577.6|3571.6|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|3
1644861160000|2022-02-14 17:52:40|3577.4|3571.4|3577.6|3571.6|3577.6|3571.6|3577.4|3571.4|2
1644861170000|2022-02-14 17:52:50|3576.9|3570.9|3576.8|3570.8|3577.6|3571.6|3576.6|3570.6|4
1644861180000|2022-02-14 17:53:00|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1644861240000|2022-02-14 17:54:00|3575.6|3569.6|3576.4|3570.4|3576.6|3570.6|3575.6|3569.6|6
1644861250000|2022-02-14 17:54:10|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|12
1644861260000|2022-02-14 17:54:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1644861280000|2022-02-14 17:54:40|3577.1|3571.1|3577.4|3571.4|3577.4|3571.4|3577.1|3571.1|2
1644861290000|2022-02-14 17:54:50|3577.6|3571.6|3577.6|3571.6|3578.1|3572.1|3577.6|3571.6|6
1644861300000|2022-02-14 17:55:00|3577.4|3571.4|3577.3|3571.3|3577.4|3571.4|3577.1|3571.1|4
1644861310000|2022-02-14 17:55:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1644861320000|2022-02-14 17:55:20|3577.8|3571.8|3577|3571|3577.8|3571.8|3576.5|3570.5|3
1644861330000|2022-02-14 17:55:30|3577.4|3571.4|3577|3571|3577.4|3571.4|3577|3571|6
1644861340000|2022-02-14 17:55:40|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1644861360000|2022-02-14 17:56:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1644861380000|2022-02-14 17:56:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1644861410000|2022-02-14 17:56:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|11
1644861420000|2022-02-14 17:57:00|3576.5|3570.5|3576.8|3570.8|3577|3571|3576.5|3570.5|10
1644861430000|2022-02-14 17:57:10|3577|3571|3577|3571|3577|3571|3576.5|3570.5|5
1644861460000|2022-02-14 17:57:40|3577.4|3571.4|3576|3570|3577.4|3571.4|3576|3570|10
1644861470000|2022-02-14 17:57:50|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|4
1644861480000|2022-02-14 17:58:00|3576.3|3570.3|3577.6|3571.6|3578.1|3572.1|3576|3570|6
1644861490000|2022-02-14 17:58:10|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1644861500000|2022-02-14 17:58:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1644861510000|2022-02-14 17:58:30|3578|3572|3578|3572|3578|3572|3577.8|3571.8|3
1644861520000|2022-02-14 17:58:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|5
1644861530000|2022-02-14 17:58:50|3578|3572|3578.3|3572.3|3578.5|3572.5|3578|3572|6
1644861540000|2022-02-14 17:59:00|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.3|3572.3|10
1644861550000|2022-02-14 17:59:10|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1644861560000|2022-02-14 17:59:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1644973320000|2022-02-16 01:02:00|3593|3587|3592.3|3586.3|3593.3|3587.3|3592|3586|14
1644973330000|2022-02-16 01:02:10|3592.1|3586.1|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|9
1644973340000|2022-02-16 01:02:20|3591|3585|3590.8|3584.8|3591|3585|3590.6|3584.6|4
1644973360000|2022-02-16 01:02:40|3590.4|3584.4|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|7
1644973370000|2022-02-16 01:02:50|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|4
1644973380000|2022-02-16 01:03:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1644973390000|2022-02-16 01:03:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1644973400000|2022-02-16 01:03:20|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1644973410000|2022-02-16 01:03:30|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|10
1644973420000|2022-02-16 01:03:40|3589|3583|3589|3583|3589|3583|3589|3583|1
1644973430000|2022-02-16 01:03:50|3588.8|3582.8|3588.3|3582.3|3589|3583|3588.3|3582.3|7
1644973440000|2022-02-16 01:04:00|3588.4|3582.4|3588.6|3582.6|3588.8|3582.8|3588.4|3582.4|6
1644973450000|2022-02-16 01:04:10|3588.4|3582.4|3588.4|3582.4|3588.6|3582.6|3588.3|3582.3|7
1644973460000|2022-02-16 01:04:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644973470000|2022-02-16 01:04:30|3587.9|3581.9|3587.9|3581.9|3588.5|3582.5|3587.9|3581.9|4
1644973500000|2022-02-16 01:05:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|13
1644973520000|2022-02-16 01:05:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|3
1644973620000|2022-02-16 01:07:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|5
1644973630000|2022-02-16 01:07:10|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1644973670000|2022-02-16 01:07:50|3588.6|3582.6|3589|3583|3589.3|3583.3|3588.6|3582.6|10
1644973680000|2022-02-16 01:08:00|3589.1|3583.1|3588.6|3582.6|3589.1|3583.1|3588.6|3582.6|4
1644973690000|2022-02-16 01:08:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1644973700000|2022-02-16 01:08:20|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1644973730000|2022-02-16 01:08:50|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1644973740000|2022-02-16 01:09:00|3587.9|3581.9|3587.8|3581.8|3587.9|3581.9|3587.8|3581.8|2
1644973770000|2022-02-16 01:09:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644973800000|2022-02-16 01:10:00|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644973890000|2022-02-16 01:11:30|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1644973940000|2022-02-16 01:12:20|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1644973950000|2022-02-16 01:12:30|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|5
1644973970000|2022-02-16 01:12:50|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|6
1644973980000|2022-02-16 01:13:00|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1644973990000|2022-02-16 01:13:10|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|4
1644974000000|2022-02-16 01:13:20|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|5
1644974010000|2022-02-16 01:13:30|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|8
1644974020000|2022-02-16 01:13:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974030000|2022-02-16 01:13:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1644974040000|2022-02-16 01:14:00|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|4
1644974050000|2022-02-16 01:14:10|3588|3582|3587.9|3581.9|3588|3582|3587.6|3581.6|7
1644974060000|2022-02-16 01:14:20|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1644974070000|2022-02-16 01:14:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644974090000|2022-02-16 01:14:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644974100000|2022-02-16 01:15:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644974130000|2022-02-16 01:15:30|3587.8|3581.8|3588|3582|3588.3|3582.3|3587.8|3581.8|6
1644974150000|2022-02-16 01:15:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644974170000|2022-02-16 01:16:10|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|4
1644974200000|2022-02-16 01:16:40|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1644974230000|2022-02-16 01:17:10|3588|3582|3588.1|3582.1|3588.1|3582.1|3588|3582|2
1644974270000|2022-02-16 01:17:50|3588|3582|3587.6|3581.6|3588.1|3582.1|3587.6|3581.6|5
1644974280000|2022-02-16 01:18:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1644974290000|2022-02-16 01:18:10|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588|3582|4
1644974300000|2022-02-16 01:18:20|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1644974330000|2022-02-16 01:18:50|3588.4|3582.4|3587.8|3581.8|3588.4|3582.4|3587.8|3581.8|2
1644974340000|2022-02-16 01:19:00|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|6
1644974350000|2022-02-16 01:19:10|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|4
1644974360000|2022-02-16 01:19:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1644974370000|2022-02-16 01:19:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644974400000|2022-02-16 01:20:00|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974410000|2022-02-16 01:20:10|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974430000|2022-02-16 01:20:30|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974450000|2022-02-16 01:20:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|7
1644974460000|2022-02-16 01:21:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644974480000|2022-02-16 01:21:20|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|3
1644974490000|2022-02-16 01:21:30|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974510000|2022-02-16 01:21:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644974520000|2022-02-16 01:22:00|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|3
1644974530000|2022-02-16 01:22:10|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644974560000|2022-02-16 01:22:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644974570000|2022-02-16 01:22:50|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|3
1644974590000|2022-02-16 01:23:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644974600000|2022-02-16 01:23:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644974610000|2022-02-16 01:23:30|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|4
1644974620000|2022-02-16 01:23:40|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|8
1644974630000|2022-02-16 01:23:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1644974640000|2022-02-16 01:24:00|3588.8|3582.8|3587.9|3581.9|3588.8|3582.8|3587.9|3581.9|7
1644974650000|2022-02-16 01:24:10|3587.6|3581.6|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|6
1644974660000|2022-02-16 01:24:20|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|3
1644974670000|2022-02-16 01:24:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1644974680000|2022-02-16 01:24:40|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|5
1644974690000|2022-02-16 01:24:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|5
1644974700000|2022-02-16 01:25:00|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1644974740000|2022-02-16 01:25:40|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1644974750000|2022-02-16 01:25:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1644974760000|2022-02-16 01:26:00|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1644974770000|2022-02-16 01:26:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1644974820000|2022-02-16 01:27:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1644974830000|2022-02-16 01:27:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|3
1644974840000|2022-02-16 01:27:20|3587.9|3581.9|3587.8|3581.8|3587.9|3581.9|3587.8|3581.8|2
1644974850000|2022-02-16 01:27:30|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1644974860000|2022-02-16 01:27:40|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1644974870000|2022-02-16 01:27:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1644974880000|2022-02-16 01:28:00|3586.3|3580.3|3586.3|3580.3|3587|3581|3586.3|3580.3|6
1644974890000|2022-02-16 01:28:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1644974910000|2022-02-16 01:28:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1644974940000|2022-02-16 01:29:00|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|3
1644974950000|2022-02-16 01:29:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1644974970000|2022-02-16 01:29:30|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|5
1644974980000|2022-02-16 01:29:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1644974990000|2022-02-16 01:29:50|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1644975000000|2022-02-16 01:30:00|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.5|3579.5|5
1644975010000|2022-02-16 01:30:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1644975040000|2022-02-16 01:30:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1644975050000|2022-02-16 01:30:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1644975070000|2022-02-16 01:31:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1644975100000|2022-02-16 01:31:40|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1644975120000|2022-02-16 01:32:00|3584.3|3578.3|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|4
1644975130000|2022-02-16 01:32:10|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|8
1644975140000|2022-02-16 01:32:20|3584.1|3578.1|3584.1|3578.1|3584.3|3578.3|3584.1|3578.1|3
1644975150000|2022-02-16 01:32:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644975200000|2022-02-16 01:33:20|3583.4|3577.4|3583.9|3577.9|3583.9|3577.9|3583.4|3577.4|5
1644975210000|2022-02-16 01:33:30|3584|3578|3583.9|3577.9|3584.3|3578.3|3583.9|3577.9|3
1644975250000|2022-02-16 01:34:10|3583.6|3577.6|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|3
1644975280000|2022-02-16 01:34:40|3583.9|3577.9|3583.8|3577.8|3583.9|3577.9|3583.6|3577.6|3
1644975320000|2022-02-16 01:35:20|3584.1|3578.1|3584.3|3578.3|3584.3|3578.3|3584.1|3578.1|2
1644975340000|2022-02-16 01:35:40|3584|3578|3583.8|3577.8|3584|3578|3583.8|3577.8|2
1644975370000|2022-02-16 01:36:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1644975380000|2022-02-16 01:36:20|3584.3|3578.3|3584.4|3578.4|3584.4|3578.4|3584.3|3578.3|2
1644975390000|2022-02-16 01:36:30|3584|3578|3583.9|3577.9|3584|3578|3583.8|3577.8|6
1644975410000|2022-02-16 01:36:50|3584|3578|3584|3578|3584|3578|3584|3578|1
1644975430000|2022-02-16 01:37:10|3583.9|3577.9|3583.9|3577.9|3584|3578|3583.9|3577.9|3
1644975440000|2022-02-16 01:37:20|3584|3578|3584|3578|3584|3578|3584|3578|1
1644975450000|2022-02-16 01:37:30|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644975490000|2022-02-16 01:38:10|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1644975500000|2022-02-16 01:38:20|3584.5|3578.5|3584.3|3578.3|3584.8|3578.8|3584.3|3578.3|4
1644975520000|2022-02-16 01:38:40|3584.1|3578.1|3584.5|3578.5|3584.8|3578.8|3584.1|3578.1|8
1644975530000|2022-02-16 01:38:50|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|4
1644975540000|2022-02-16 01:39:00|3584.3|3578.3|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|4
1644975550000|2022-02-16 01:39:10|3584.4|3578.4|3584.5|3578.5|3584.5|3578.5|3584.4|3578.4|2
1644975560000|2022-02-16 01:39:20|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1644975590000|2022-02-16 01:39:50|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|5
1644975600000|2022-02-16 01:40:00|3584.4|3578.4|3584.1|3578.1|3584.4|3578.4|3584.1|3578.1|2
1644975630000|2022-02-16 01:40:30|3584.3|3578.3|3584.4|3578.4|3584.6|3578.6|3584.3|3578.3|4
1644975640000|2022-02-16 01:40:40|3584.5|3578.5|3585|3579|3585.3|3579.3|3584.5|3578.5|11
1644975660000|2022-02-16 01:41:00|3584.8|3578.8|3584.5|3578.5|3585|3579|3584.5|3578.5|6
1644975670000|2022-02-16 01:41:10|3584.8|3578.8|3584.5|3578.5|3585|3579|3584.5|3578.5|4
1644975680000|2022-02-16 01:41:20|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|2
1644975690000|2022-02-16 01:41:30|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|3
1644975700000|2022-02-16 01:41:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1644975730000|2022-02-16 01:42:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584|3578|7
1644975740000|2022-02-16 01:42:20|3584.1|3578.1|3584.1|3578.1|3584.3|3578.3|3584|3578|8
1644975750000|2022-02-16 01:42:30|3584.3|3578.3|3584.1|3578.1|3584.3|3578.3|3584.1|3578.1|2
1644975760000|2022-02-16 01:42:40|3584.3|3578.3|3584.1|3578.1|3584.3|3578.3|3584.1|3578.1|2
1644975780000|2022-02-16 01:43:00|3584.3|3578.3|3584|3578|3584.3|3578.3|3584|3578|4
1644975790000|2022-02-16 01:43:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1644975800000|2022-02-16 01:43:20|3584|3578|3583.9|3577.9|3584|3578|3583.9|3577.9|2
1644975810000|2022-02-16 01:43:30|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1644975820000|2022-02-16 01:43:40|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|3
1644975840000|2022-02-16 01:44:00|3584.3|3578.3|3583.8|3577.8|3584.3|3578.3|3583.8|3577.8|3
1644975850000|2022-02-16 01:44:10|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1644975880000|2022-02-16 01:44:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1644975890000|2022-02-16 01:44:50|3584|3578|3583.6|3577.6|3584.3|3578.3|3583.6|3577.6|6
1644975920000|2022-02-16 01:45:20|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|3583.9|3577.9|1
1644975930000|2022-02-16 01:45:30|3584|3578|3584.4|3578.4|3584.4|3578.4|3583.9|3577.9|6
1644975940000|2022-02-16 01:45:40|3584.5|3578.5|3584.1|3578.1|3584.5|3578.5|3584.1|3578.1|5
1644975950000|2022-02-16 01:45:50|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|4
1644975960000|2022-02-16 01:46:00|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|5
1644975970000|2022-02-16 01:46:10|3585.5|3579.5|3586.5|3580.5|3586.5|3580.5|3585.5|3579.5|5
1644975980000|2022-02-16 01:46:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1644975990000|2022-02-16 01:46:30|3586.5|3580.5|3586.4|3580.4|3587|3581|3586.4|3580.4|6
1644976000000|2022-02-16 01:46:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1644976010000|2022-02-16 01:46:50|3587|3581|3587|3581|3587.8|3581.8|3587|3581|5
1644976020000|2022-02-16 01:47:00|3587.8|3581.8|3588|3582|3588|3582|3587.5|3581.5|4
1644976030000|2022-02-16 01:47:10|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|3
1644976040000|2022-02-16 01:47:20|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|9
1644976050000|2022-02-16 01:47:30|3588|3582|3588|3582|3588.3|3582.3|3588|3582|5
1644976060000|2022-02-16 01:47:40|3588.3|3582.3|3587.5|3581.5|3588.3|3582.3|3587.5|3581.5|4
1644976070000|2022-02-16 01:47:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|5
1644976080000|2022-02-16 01:48:00|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1644976090000|2022-02-16 01:48:10|3588|3582|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|10
1644976100000|2022-02-16 01:48:20|3588|3582|3588|3582|3588|3582|3587.8|3581.8|3
1644976110000|2022-02-16 01:48:30|3588.3|3582.3|3588.8|3582.8|3589|3583|3588.3|3582.3|5
1644976120000|2022-02-16 01:48:40|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588|3582|4
1644976130000|2022-02-16 01:48:50|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|3
1644976140000|2022-02-16 01:49:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644976150000|2022-02-16 01:49:10|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.5|3581.5|4
1644976160000|2022-02-16 01:49:20|3587.4|3581.4|3586.6|3580.6|3587.4|3581.4|3586.3|3580.3|14
1644976170000|2022-02-16 01:49:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1644976180000|2022-02-16 01:49:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1644976190000|2022-02-16 01:49:50|3586.8|3580.8|3587.1|3581.1|3587.3|3581.3|3586.8|3580.8|4
1644976200000|2022-02-16 01:50:00|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|5
1644976230000|2022-02-16 01:50:30|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1644976240000|2022-02-16 01:50:40|3587|3581|3587.5|3581.5|3587.8|3581.8|3587|3581|4
1644976250000|2022-02-16 01:50:50|3587.1|3581.1|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1644976260000|2022-02-16 01:51:00|3587|3581|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|3
1644976270000|2022-02-16 01:51:10|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|4
1644976280000|2022-02-16 01:51:20|3586.6|3580.6|3586.6|3580.6|3587.1|3581.1|3586.6|3580.6|3
1644976290000|2022-02-16 01:51:30|3586.4|3580.4|3586|3580|3586.4|3580.4|3586|3580|2
1644976300000|2022-02-16 01:51:40|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1644976330000|2022-02-16 01:52:10|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|5
1644976340000|2022-02-16 01:52:20|3587|3581|3587.3|3581.3|3587.5|3581.5|3587|3581|4
1644976350000|2022-02-16 01:52:30|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|3
1644976360000|2022-02-16 01:52:40|3587.8|3581.8|3587.9|3581.9|3587.9|3581.9|3587.8|3581.8|2
1644976370000|2022-02-16 01:52:50|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587|3581|4
1644976390000|2022-02-16 01:53:10|3587|3581|3587|3581|3587|3581|3587|3581|1
1644976430000|2022-02-16 01:53:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1644976440000|2022-02-16 01:54:00|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1644976450000|2022-02-16 01:54:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644976490000|2022-02-16 01:54:50|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644976500000|2022-02-16 01:55:00|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|3
1644976510000|2022-02-16 01:55:10|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1644976540000|2022-02-16 01:55:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1644976550000|2022-02-16 01:55:50|3587.3|3581.3|3587.5|3581.5|3587.8|3581.8|3587.3|3581.3|4
1644976560000|2022-02-16 01:56:00|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1644976570000|2022-02-16 01:56:10|3587.8|3581.8|3588.5|3582.5|3588.5|3582.5|3587.5|3581.5|6
1644976580000|2022-02-16 01:56:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1644976590000|2022-02-16 01:56:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1644976610000|2022-02-16 01:56:50|3589.8|3583.8|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1644976630000|2022-02-16 01:57:10|3589.6|3583.6|3589.5|3583.5|3589.6|3583.6|3589.5|3583.5|2
1644976640000|2022-02-16 01:57:20|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|3
1644976650000|2022-02-16 01:57:30|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1644976670000|2022-02-16 01:57:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1644976680000|2022-02-16 01:58:00|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.8|3583.8|5
1644976690000|2022-02-16 01:58:10|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|4
1644976710000|2022-02-16 01:58:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1644976720000|2022-02-16 01:58:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644976740000|2022-02-16 01:59:00|3589|3583|3589.3|3583.3|3589.5|3583.5|3589|3583|4
1644976750000|2022-02-16 01:59:10|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1644976760000|2022-02-16 01:59:20|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1644976800000|2022-02-16 02:00:00|3589|3583|3588.5|3582.5|3589|3583|3588.5|3582.5|3
1644976810000|2022-02-16 02:00:10|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1644976820000|2022-02-16 02:00:20|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1644976830000|2022-02-16 02:00:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644976840000|2022-02-16 02:00:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1644976850000|2022-02-16 02:00:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1644976860000|2022-02-16 02:01:00|3587.8|3581.8|3587.1|3581.1|3587.8|3581.8|3586.8|3580.8|5
1644976880000|2022-02-16 02:01:20|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1644976920000|2022-02-16 02:02:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644976930000|2022-02-16 02:02:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1644976940000|2022-02-16 02:02:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644976970000|2022-02-16 02:02:50|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1644976990000|2022-02-16 02:03:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1644977000000|2022-02-16 02:03:20|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644977030000|2022-02-16 02:03:50|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|3
1644977040000|2022-02-16 02:04:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1644977060000|2022-02-16 02:04:20|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.8|3580.8|6
1644977110000|2022-02-16 02:05:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|4
1644977140000|2022-02-16 02:05:40|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1644977150000|2022-02-16 02:05:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|4
1644977160000|2022-02-16 02:06:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|4
1644977170000|2022-02-16 02:06:10|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|4
1644977180000|2022-02-16 02:06:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|7
1644977190000|2022-02-16 02:06:30|3586.5|3580.5|3587|3581|3587|3581|3586.5|3580.5|3
1644977200000|2022-02-16 02:06:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1644977220000|2022-02-16 02:07:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1644977280000|2022-02-16 02:08:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1644977290000|2022-02-16 02:08:10|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|6
1644977310000|2022-02-16 02:08:30|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1644977320000|2022-02-16 02:08:40|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|4
1644977340000|2022-02-16 02:09:00|3587.8|3581.8|3588|3582|3588.3|3582.3|3587.8|3581.8|4
1644977350000|2022-02-16 02:09:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644977370000|2022-02-16 02:09:30|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1644977380000|2022-02-16 02:09:40|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|3
1644977390000|2022-02-16 02:09:50|3589.8|3583.8|3591.4|3585.4|3591.4|3585.4|3589.8|3583.8|2
1644977400000|2022-02-16 02:10:00|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|4
1644977410000|2022-02-16 02:10:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644977430000|2022-02-16 02:10:30|3591.1|3585.1|3589.8|3583.8|3591.1|3585.1|3589.8|3583.8|5
1644977440000|2022-02-16 02:10:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1644977450000|2022-02-16 02:10:50|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|4
1644977460000|2022-02-16 02:11:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|6
1644977470000|2022-02-16 02:11:10|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1644977480000|2022-02-16 02:11:20|3589.3|3583.3|3588.8|3582.8|3589.8|3583.8|3588.5|3582.5|16
1644977490000|2022-02-16 02:11:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|8
1644977500000|2022-02-16 02:11:40|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1644977510000|2022-02-16 02:11:50|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|4
1644977520000|2022-02-16 02:12:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1644977530000|2022-02-16 02:12:10|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589|3583|3
1644977540000|2022-02-16 02:12:20|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1644977550000|2022-02-16 02:12:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644977570000|2022-02-16 02:12:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644977590000|2022-02-16 02:13:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1644977600000|2022-02-16 02:13:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1644977650000|2022-02-16 02:14:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644977680000|2022-02-16 02:14:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644977690000|2022-02-16 02:14:50|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.5|3585.5|7
1644977700000|2022-02-16 02:15:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1644977750000|2022-02-16 02:15:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644977760000|2022-02-16 02:16:00|3592.5|3586.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|2
1644977800000|2022-02-16 02:16:40|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1644977810000|2022-02-16 02:16:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644977860000|2022-02-16 02:17:40|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644977910000|2022-02-16 02:18:30|3593.8|3587.8|3593.6|3587.6|3594|3588|3593.6|3587.6|6
1644977920000|2022-02-16 02:18:40|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|4
1644977930000|2022-02-16 02:18:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1644977940000|2022-02-16 02:19:00|3593.8|3587.8|3594|3588|3594|3588|3593.6|3587.6|3
1644977990000|2022-02-16 02:19:50|3593.6|3587.6|3594|3588|3594|3588|3593.6|3587.6|2
1644978020000|2022-02-16 02:20:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1644978040000|2022-02-16 02:20:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1644978240000|2022-02-16 02:24:00|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|7
1644978250000|2022-02-16 02:24:10|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|6
1644978260000|2022-02-16 02:24:20|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1644978300000|2022-02-16 02:25:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594|3588|3
1644978420000|2022-02-16 02:27:00|3595.6|3589.6|3595.5|3589.5|3595.6|3589.6|3595.5|3589.5|2
1644978520000|2022-02-16 02:28:40|3595.1|3589.1|3595|3589|3595.1|3589.1|3595|3589|2
1644978580000|2022-02-16 02:29:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644978600000|2022-02-16 02:30:00|3594.5|3588.5|3594|3588|3594.5|3588.5|3592|3586|15
1644978610000|2022-02-16 02:30:10|3593.8|3587.8|3593|3587|3594.3|3588.3|3592.4|3586.4|15
1644978620000|2022-02-16 02:30:20|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|6
1644978630000|2022-02-16 02:30:30|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1644978640000|2022-02-16 02:30:40|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|8
1644978660000|2022-02-16 02:31:00|3592.6|3586.6|3592|3586|3592.6|3586.6|3592|3586|5
1644978670000|2022-02-16 02:31:10|3591.6|3585.6|3591.5|3585.5|3591.6|3585.6|3591.5|3585.5|2
1644978700000|2022-02-16 02:31:40|3591.1|3585.1|3590.5|3584.5|3591.1|3585.1|3590.5|3584.5|6
1644978710000|2022-02-16 02:31:50|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|4
1644978720000|2022-02-16 02:32:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644978730000|2022-02-16 02:32:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|5
1644978740000|2022-02-16 02:32:20|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1644978750000|2022-02-16 02:32:30|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|4
1644978770000|2022-02-16 02:32:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|4
1644978780000|2022-02-16 02:33:00|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.3|3584.3|5
1644978840000|2022-02-16 02:34:00|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|8
1644978850000|2022-02-16 02:34:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|3
1644978860000|2022-02-16 02:34:20|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.5|3584.5|5
1644978870000|2022-02-16 02:34:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644978880000|2022-02-16 02:34:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1644978900000|2022-02-16 02:35:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591|3585|11
1644978910000|2022-02-16 02:35:10|3591|3585|3591|3585|3591.3|3585.3|3590.8|3584.8|7
1644978920000|2022-02-16 02:35:20|3590.5|3584.5|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1644978930000|2022-02-16 02:35:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1644978940000|2022-02-16 02:35:40|3590|3584|3589.4|3583.4|3590|3584|3589.4|3583.4|7
1644978950000|2022-02-16 02:35:50|3589.5|3583.5|3589.5|3583.5|3590|3584|3589.5|3583.5|4
1644978960000|2022-02-16 02:36:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1644978970000|2022-02-16 02:36:10|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589|3583|6
1644978990000|2022-02-16 02:36:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1644979000000|2022-02-16 02:36:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644979030000|2022-02-16 02:37:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1644979050000|2022-02-16 02:37:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644979070000|2022-02-16 02:37:50|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1644979080000|2022-02-16 02:38:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1644979090000|2022-02-16 02:38:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644979100000|2022-02-16 02:38:20|3589.3|3583.3|3589.4|3583.4|3589.8|3583.8|3589.3|3583.3|11
1644979110000|2022-02-16 02:38:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|11
1644979120000|2022-02-16 02:38:40|3589.4|3583.4|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|11
1644979130000|2022-02-16 02:38:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644979140000|2022-02-16 02:39:00|3589.5|3583.5|3588.6|3582.6|3589.5|3583.5|3588.6|3582.6|5
1644979150000|2022-02-16 02:39:10|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1644979180000|2022-02-16 02:39:40|3589.1|3583.1|3589.4|3583.4|3589.8|3583.8|3589.1|3583.1|4
1644979190000|2022-02-16 02:39:50|3589.5|3583.5|3589.1|3583.1|3589.5|3583.5|3589.1|3583.1|3
1644979210000|2022-02-16 02:40:10|3589.4|3583.4|3588.6|3582.6|3589.4|3583.4|3588.6|3582.6|4
1644979230000|2022-02-16 02:40:30|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1644979240000|2022-02-16 02:40:40|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|3
1644979270000|2022-02-16 02:41:10|3589|3583|3588.9|3582.9|3589|3583|3588.9|3582.9|2
1644979280000|2022-02-16 02:41:20|3589|3583|3588.3|3582.3|3589|3583|3587.8|3581.8|5
1644979290000|2022-02-16 02:41:30|3588|3582|3588|3582|3588.5|3582.5|3588|3582|10
1644979300000|2022-02-16 02:41:40|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1644979310000|2022-02-16 02:41:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|4
1644979320000|2022-02-16 02:42:00|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1644979340000|2022-02-16 02:42:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1644979350000|2022-02-16 02:42:30|3589|3583|3589|3583|3589.4|3583.4|3589|3583|5
1644979360000|2022-02-16 02:42:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|5
1644979370000|2022-02-16 02:42:50|3589|3583|3589|3583|3589.3|3583.3|3589|3583|9
1644979380000|2022-02-16 02:43:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|8
1644979390000|2022-02-16 02:43:10|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|2
1644979430000|2022-02-16 02:43:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1644979440000|2022-02-16 02:44:00|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1644979490000|2022-02-16 02:44:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1644979500000|2022-02-16 02:45:00|3589|3583|3589.5|3583.5|3589.5|3583.5|3589|3583|2
1644979510000|2022-02-16 02:45:10|3589|3583|3589|3583|3589.3|3583.3|3589|3583|3
1644979520000|2022-02-16 02:45:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1644979530000|2022-02-16 02:45:30|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|3
1644979540000|2022-02-16 02:45:40|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|5
1644979560000|2022-02-16 02:46:00|3590.1|3584.1|3589.8|3583.8|3590.1|3584.1|3589.5|3583.5|7
1644979570000|2022-02-16 02:46:10|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|9
1644979580000|2022-02-16 02:46:20|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1644979590000|2022-02-16 02:46:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1644979610000|2022-02-16 02:46:50|3589.5|3583.5|3589.5|3583.5|3590|3584|3589.5|3583.5|5
1644979620000|2022-02-16 02:47:00|3589.8|3583.8|3590.5|3584.5|3590.8|3584.8|3589.8|3583.8|7
1644979630000|2022-02-16 02:47:10|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1644979640000|2022-02-16 02:47:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|3
1644979650000|2022-02-16 02:47:30|3591.3|3585.3|3591.4|3585.4|3591.8|3585.8|3591.3|3585.3|6
1644979660000|2022-02-16 02:47:40|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|7
1644979670000|2022-02-16 02:47:50|3591.8|3585.8|3590.4|3584.4|3591.8|3585.8|3590.3|3584.3|3
1644979680000|2022-02-16 02:48:00|3591.4|3585.4|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|5
1644979690000|2022-02-16 02:48:10|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1644979700000|2022-02-16 02:48:20|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1644979710000|2022-02-16 02:48:30|3591|3585|3591.4|3585.4|3591.8|3585.8|3591|3585|8
1644979720000|2022-02-16 02:48:40|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|4
1644979730000|2022-02-16 02:48:50|3591.6|3585.6|3592|3586|3592|3586|3591.6|3585.6|2
1644979750000|2022-02-16 02:49:10|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|4
1644979760000|2022-02-16 02:49:20|3591.6|3585.6|3591.5|3585.5|3591.6|3585.6|3591.5|3585.5|2
1644979770000|2022-02-16 02:49:30|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|4
1644979780000|2022-02-16 02:49:40|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|2
1644979820000|2022-02-16 02:50:20|3589.8|3583.8|3590|3584|3590.3|3584.3|3589.8|3583.8|3
1644979850000|2022-02-16 02:50:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1644979890000|2022-02-16 02:51:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644979900000|2022-02-16 02:51:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644979910000|2022-02-16 02:51:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644979920000|2022-02-16 02:52:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644979950000|2022-02-16 02:52:30|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590|3584|5
1644979980000|2022-02-16 02:53:00|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644980010000|2022-02-16 02:53:30|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1644980020000|2022-02-16 02:53:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644980030000|2022-02-16 02:53:50|3589.5|3583.5|3590|3584|3590|3584|3589.5|3583.5|3
1644980040000|2022-02-16 02:54:00|3590.3|3584.3|3590.4|3584.4|3590.4|3584.4|3590.3|3584.3|2
1644980050000|2022-02-16 02:54:10|3590.3|3584.3|3591|3585|3591.1|3585.1|3590.3|3584.3|5
1644980070000|2022-02-16 02:54:30|3591.3|3585.3|3591.6|3585.6|3591.8|3585.8|3591.3|3585.3|4
1644980080000|2022-02-16 02:54:40|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|5
1644980090000|2022-02-16 02:54:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1644980100000|2022-02-16 02:55:00|3592.3|3586.3|3591.6|3585.6|3592.3|3586.3|3591.4|3585.4|4
1644980110000|2022-02-16 02:55:10|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|2
1644980120000|2022-02-16 02:55:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644980170000|2022-02-16 02:56:10|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1644980200000|2022-02-16 02:56:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1644980230000|2022-02-16 02:57:10|3592.6|3586.6|3592|3586|3592.6|3586.6|3592|3586|2
1644980300000|2022-02-16 02:58:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644980310000|2022-02-16 02:58:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1644980340000|2022-02-16 02:59:00|3592|3586|3592.3|3586.3|3592.8|3586.8|3592|3586|4
1644980350000|2022-02-16 02:59:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|5
1644980360000|2022-02-16 02:59:20|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|7
1644980380000|2022-02-16 02:59:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980400000|2022-02-16 03:00:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980410000|2022-02-16 03:00:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980420000|2022-02-16 03:00:20|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|8
1644980430000|2022-02-16 03:00:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644980450000|2022-02-16 03:00:50|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|5
1644980470000|2022-02-16 03:01:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1644980480000|2022-02-16 03:01:20|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1644980490000|2022-02-16 03:01:30|3590.9|3584.9|3590.8|3584.8|3591.1|3585.1|3590.8|3584.8|12
1644980530000|2022-02-16 03:02:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1644980550000|2022-02-16 03:02:30|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|8
1644980570000|2022-02-16 03:02:50|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|4
1644980580000|2022-02-16 03:03:00|3590.5|3584.5|3591.4|3585.4|3591.4|3585.4|3590.5|3584.5|3
1644980590000|2022-02-16 03:03:10|3591.9|3585.9|3591.8|3585.8|3591.9|3585.9|3591|3585|7
1644980600000|2022-02-16 03:03:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644980610000|2022-02-16 03:03:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644980620000|2022-02-16 03:03:40|3591.8|3585.8|3592.5|3586.5|3592.5|3586.5|3591.6|3585.6|7
1644980630000|2022-02-16 03:03:50|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|9
1644980640000|2022-02-16 03:04:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644980660000|2022-02-16 03:04:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1644980710000|2022-02-16 03:05:10|3591.6|3585.6|3591.6|3585.6|3592|3586|3591.1|3585.1|9
1644980720000|2022-02-16 03:05:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|4
1644980730000|2022-02-16 03:05:30|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644980740000|2022-02-16 03:05:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|4
1644980750000|2022-02-16 03:05:50|3591.6|3585.6|3591.8|3585.8|3592|3586|3591.6|3585.6|5
1644980760000|2022-02-16 03:06:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1644980790000|2022-02-16 03:06:30|3591.6|3585.6|3591.9|3585.9|3592.3|3586.3|3591.6|3585.6|7
1644980810000|2022-02-16 03:06:50|3592.1|3586.1|3592.3|3586.3|3592.5|3586.5|3592.1|3586.1|3
1644980820000|2022-02-16 03:07:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|12
1644980830000|2022-02-16 03:07:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644980840000|2022-02-16 03:07:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644980850000|2022-02-16 03:07:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980880000|2022-02-16 03:08:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1644980900000|2022-02-16 03:08:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980910000|2022-02-16 03:08:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|10
1644980920000|2022-02-16 03:08:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644980930000|2022-02-16 03:08:50|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|8
1644980940000|2022-02-16 03:09:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1644980950000|2022-02-16 03:09:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1644980960000|2022-02-16 03:09:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|5
1644980980000|2022-02-16 03:09:40|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644980990000|2022-02-16 03:09:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644981000000|2022-02-16 03:10:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644981060000|2022-02-16 03:11:00|3592.1|3586.1|3592.5|3586.5|3592.5|3586.5|3592.1|3586.1|3
1644981120000|2022-02-16 03:12:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|6
1644981130000|2022-02-16 03:12:10|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|16
1644981140000|2022-02-16 03:12:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1644981240000|2022-02-16 03:14:00|3592|3586|3592.3|3586.3|3592.5|3586.5|3592|3586|4
1644981250000|2022-02-16 03:14:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|7
1644981260000|2022-02-16 03:14:20|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|5
1644981270000|2022-02-16 03:14:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644981280000|2022-02-16 03:14:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|5
1644981290000|2022-02-16 03:14:50|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1644981300000|2022-02-16 03:15:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644981310000|2022-02-16 03:15:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644981320000|2022-02-16 03:15:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644981350000|2022-02-16 03:15:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644981360000|2022-02-16 03:16:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|6
1644981370000|2022-02-16 03:16:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|11
1644981380000|2022-02-16 03:16:20|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|5
1644981390000|2022-02-16 03:16:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|10
1644981410000|2022-02-16 03:16:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644981470000|2022-02-16 03:17:50|3591.8|3585.8|3591.4|3585.4|3592|3586|3591.4|3585.4|3
1644981480000|2022-02-16 03:18:00|3591.6|3585.6|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|5
1644981540000|2022-02-16 03:19:00|3592|3586|3592|3586|3592.3|3586.3|3592|3586|5
1644981580000|2022-02-16 03:19:40|3591.5|3585.5|3591.4|3585.4|3591.5|3585.5|3591.4|3585.4|2
1644981600000|2022-02-16 03:20:00|3590.3|3584.3|3591|3585|3591.3|3585.3|3590.3|3584.3|6
1644981610000|2022-02-16 03:20:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.8|3584.8|3
1644981670000|2022-02-16 03:21:10|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1644981760000|2022-02-16 03:22:40|3590.6|3584.6|3590.3|3584.3|3590.6|3584.6|3590|3584|14
1644981770000|2022-02-16 03:22:50|3590|3584|3590.3|3584.3|3590.5|3584.5|3590|3584|14
1644981780000|2022-02-16 03:23:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644981790000|2022-02-16 03:23:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1644981800000|2022-02-16 03:23:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1644981820000|2022-02-16 03:23:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644981840000|2022-02-16 03:24:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1644981850000|2022-02-16 03:24:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1644981860000|2022-02-16 03:24:20|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1644981870000|2022-02-16 03:24:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1644981900000|2022-02-16 03:25:00|3591|3585|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1644981910000|2022-02-16 03:25:10|3591|3585|3591|3585|3591.8|3585.8|3591|3585|3
1644981920000|2022-02-16 03:25:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644981930000|2022-02-16 03:25:30|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1644981940000|2022-02-16 03:25:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1644981950000|2022-02-16 03:25:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644981960000|2022-02-16 03:26:00|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1644981970000|2022-02-16 03:26:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644981980000|2022-02-16 03:26:20|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|7
1644982020000|2022-02-16 03:27:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|12
1644982030000|2022-02-16 03:27:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|6
1644982040000|2022-02-16 03:27:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644982050000|2022-02-16 03:27:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644982060000|2022-02-16 03:27:40|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1644982070000|2022-02-16 03:27:50|3589.8|3583.8|3589.9|3583.9|3589.9|3583.9|3589.8|3583.8|2
1644982080000|2022-02-16 03:28:00|3589.8|3583.8|3589.5|3583.5|3590|3584|3589.5|3583.5|12
1644982090000|2022-02-16 03:28:10|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|10
1644982100000|2022-02-16 03:28:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644982150000|2022-02-16 03:29:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1644982170000|2022-02-16 03:29:30|3589.6|3583.6|3590|3584|3590|3584|3589.6|3583.6|2
1644982180000|2022-02-16 03:29:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590|3584|5
1644982190000|2022-02-16 03:29:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1644982200000|2022-02-16 03:30:00|3590.3|3584.3|3590|3584|3590.5|3584.5|3590|3584|7
1644982210000|2022-02-16 03:30:10|3590.3|3584.3|3590|3584|3590.5|3584.5|3590|3584|4
1644982230000|2022-02-16 03:30:30|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1644982250000|2022-02-16 03:30:50|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1644982260000|2022-02-16 03:31:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1644982270000|2022-02-16 03:31:10|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1644982280000|2022-02-16 03:31:20|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1644982300000|2022-02-16 03:31:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1644982350000|2022-02-16 03:32:30|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1644982400000|2022-02-16 03:33:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644982510000|2022-02-16 03:35:10|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644982530000|2022-02-16 03:35:30|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644982540000|2022-02-16 03:35:40|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1644982550000|2022-02-16 03:35:50|3590.3|3584.3|3590.5|3584.5|3591.1|3585.1|3590.3|3584.3|3
1644982570000|2022-02-16 03:36:10|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1644982660000|2022-02-16 03:37:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1644982670000|2022-02-16 03:37:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1644982680000|2022-02-16 03:38:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644982690000|2022-02-16 03:38:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982700000|2022-02-16 03:38:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982750000|2022-02-16 03:39:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982760000|2022-02-16 03:39:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982770000|2022-02-16 03:39:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|6
1644982780000|2022-02-16 03:39:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982940000|2022-02-16 03:42:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644982990000|2022-02-16 03:43:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644983080000|2022-02-16 03:44:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1644983260000|2022-02-16 03:47:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1644983370000|2022-02-16 03:49:30|3591.4|3585.4|3591.3|3585.3|3591.4|3585.4|3591.3|3585.3|2
1644983400000|2022-02-16 03:50:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1644983680000|2022-02-16 03:54:40|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1644983930000|2022-02-16 03:58:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644983970000|2022-02-16 03:59:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1644984280000|2022-02-16 04:04:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644984330000|2022-02-16 04:05:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1644984470000|2022-02-16 04:07:50|3591.3|3585.3|3592|3586|3592.3|3586.3|3591.3|3585.3|6
1644984480000|2022-02-16 04:08:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1644984560000|2022-02-16 04:09:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1644984580000|2022-02-16 04:09:40|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1644984610000|2022-02-16 04:10:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644984700000|2022-02-16 04:11:40|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1644984720000|2022-02-16 04:12:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644984760000|2022-02-16 04:12:40|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1644984780000|2022-02-16 04:13:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1644984810000|2022-02-16 04:13:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644984920000|2022-02-16 04:15:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1644985090000|2022-02-16 04:18:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644985140000|2022-02-16 04:19:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644985150000|2022-02-16 04:19:10|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1644985160000|2022-02-16 04:19:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1644985170000|2022-02-16 04:19:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1644985230000|2022-02-16 04:20:30|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|5
1644985240000|2022-02-16 04:20:40|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644985280000|2022-02-16 04:21:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1644985300000|2022-02-16 04:21:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644985500000|2022-02-16 04:25:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1644985590000|2022-02-16 04:26:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1644985640000|2022-02-16 04:27:20|3592.9|3586.9|3593.5|3587.5|3593.5|3587.5|3592.9|3586.9|2
1644985650000|2022-02-16 04:27:30|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1644985690000|2022-02-16 04:28:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1644985710000|2022-02-16 04:28:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644985790000|2022-02-16 04:29:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|4
1644985980000|2022-02-16 04:33:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644986040000|2022-02-16 04:34:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644986140000|2022-02-16 04:35:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986160000|2022-02-16 04:36:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644986200000|2022-02-16 04:36:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986220000|2022-02-16 04:37:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644986240000|2022-02-16 04:37:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644986250000|2022-02-16 04:37:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1644986330000|2022-02-16 04:38:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986490000|2022-02-16 04:41:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644986500000|2022-02-16 04:41:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986520000|2022-02-16 04:42:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644986570000|2022-02-16 04:42:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986580000|2022-02-16 04:43:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644986590000|2022-02-16 04:43:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986710000|2022-02-16 04:45:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644986780000|2022-02-16 04:46:20|3593.1|3587.1|3593.3|3587.3|3593.5|3587.5|3593.1|3587.1|3
1644986790000|2022-02-16 04:46:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1644986800000|2022-02-16 04:46:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1644986820000|2022-02-16 04:47:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|4
1644986830000|2022-02-16 04:47:10|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1644986840000|2022-02-16 04:47:20|3593.5|3587.5|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|5
1644986860000|2022-02-16 04:47:40|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.5|3586.5|7
1644986870000|2022-02-16 04:47:50|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644986920000|2022-02-16 04:48:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644986950000|2022-02-16 04:49:10|3592.8|3586.8|3592.9|3586.9|3593|3587|3592.8|3586.8|4
1644986970000|2022-02-16 04:49:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644987000000|2022-02-16 04:50:00|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|2
1644987010000|2022-02-16 04:50:10|3592.6|3586.6|3592.5|3586.5|3592.9|3586.9|3592.5|3586.5|3
1644987020000|2022-02-16 04:50:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644987050000|2022-02-16 04:50:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1644987120000|2022-02-16 04:52:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644987150000|2022-02-16 04:52:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644987170000|2022-02-16 04:52:50|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644987180000|2022-02-16 04:53:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644987190000|2022-02-16 04:53:10|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1644987210000|2022-02-16 04:53:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1644987260000|2022-02-16 04:54:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1644987270000|2022-02-16 04:54:30|3593.3|3587.3|3593.4|3587.4|3593.4|3587.4|3593.3|3587.3|2
1644987280000|2022-02-16 04:54:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1644987290000|2022-02-16 04:54:50|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1644987310000|2022-02-16 04:55:10|3593.4|3587.4|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1644987330000|2022-02-16 04:55:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1644987490000|2022-02-16 04:58:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644987670000|2022-02-16 05:01:10|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644987900000|2022-02-16 05:05:00|3593.8|3587.8|3593.5|3587.5|3594|3588|3593.5|3587.5|4
1644987920000|2022-02-16 05:05:20|3593.3|3587.3|3592|3586|3593.5|3587.5|3592|3586|7
1644987960000|2022-02-16 05:06:00|3593.1|3587.1|3593.6|3587.6|3593.6|3587.6|3593.1|3587.1|2
1644988000000|2022-02-16 05:06:40|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|5
1644988030000|2022-02-16 05:07:10|3592.6|3586.6|3593|3587|3593.3|3587.3|3592.6|3586.6|5
1644988040000|2022-02-16 05:07:20|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|3
1644988060000|2022-02-16 05:07:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644988070000|2022-02-16 05:07:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644988100000|2022-02-16 05:08:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593|3587|5
1644988160000|2022-02-16 05:09:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1644988220000|2022-02-16 05:10:20|3592.8|3586.8|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1644988260000|2022-02-16 05:11:00|3593|3587|3593.4|3587.4|3593.4|3587.4|3593|3587|3
1644988300000|2022-02-16 05:11:40|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|4
1644988310000|2022-02-16 05:11:50|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|4
1644988320000|2022-02-16 05:12:00|3593|3587|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1644988330000|2022-02-16 05:12:10|3593|3587|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|4
1644988340000|2022-02-16 05:12:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|4
1644988350000|2022-02-16 05:12:30|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|4
1644988380000|2022-02-16 05:13:00|3593.5|3587.5|3593.4|3587.4|3593.6|3587.6|3593.3|3587.3|4
1644988400000|2022-02-16 05:13:20|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3593.5|3587.5|2
1644988420000|2022-02-16 05:13:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644988440000|2022-02-16 05:14:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644988530000|2022-02-16 05:15:30|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644988550000|2022-02-16 05:15:50|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1644988560000|2022-02-16 05:16:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1644988570000|2022-02-16 05:16:10|3592.9|3586.9|3593|3587|3593|3587|3592.9|3586.9|2
1644988600000|2022-02-16 05:16:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593|3587|3
1644988650000|2022-02-16 05:17:30|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3593.5|3587.5|2
1644988660000|2022-02-16 05:17:40|3593.8|3587.8|3593.6|3587.6|3593.8|3587.8|3593.6|3587.6|2
1644988670000|2022-02-16 05:17:50|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644988760000|2022-02-16 05:19:20|3592.4|3586.4|3592.8|3586.8|3592.8|3586.8|3592.4|3586.4|2
1644988820000|2022-02-16 05:20:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644988870000|2022-02-16 05:21:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644988920000|2022-02-16 05:22:00|3593.1|3587.1|3593.3|3587.3|3593.3|3587.3|3593.1|3587.1|2
1644988990000|2022-02-16 05:23:10|3593.5|3587.5|3590.8|3584.8|3594|3588|3590.3|3584.3|6
1644989000000|2022-02-16 05:23:20|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|4
1644989010000|2022-02-16 05:23:30|3590.4|3584.4|3589.6|3583.6|3590.4|3584.4|3589.6|3583.6|2
1644989060000|2022-02-16 05:24:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644989180000|2022-02-16 05:26:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1644989220000|2022-02-16 05:27:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1644989240000|2022-02-16 05:27:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1644989300000|2022-02-16 05:28:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1644989320000|2022-02-16 05:28:40|3589.3|3583.3|3588.5|3582.5|3589.3|3583.3|3588.5|3582.5|5
1644989400000|2022-02-16 05:30:00|3588.8|3582.8|3589.6|3583.6|3589.9|3583.9|3588.8|3582.8|11
1644989410000|2022-02-16 05:30:10|3589.4|3583.4|3589.3|3583.3|3589.5|3583.5|3589|3583|10
1644989420000|2022-02-16 05:30:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1644989430000|2022-02-16 05:30:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|6
1644989440000|2022-02-16 05:30:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589|3583|15
1644989450000|2022-02-16 05:30:50|3589.8|3583.8|3590.9|3584.9|3590.9|3584.9|3589.6|3583.6|7
1644989460000|2022-02-16 05:31:00|3590.6|3584.6|3590.3|3584.3|3590.6|3584.6|3589.6|3583.6|9
1644989470000|2022-02-16 05:31:10|3590.5|3584.5|3590.6|3584.6|3590.6|3584.6|3590.3|3584.3|4
1644989480000|2022-02-16 05:31:20|3590.4|3584.4|3589.8|3583.8|3590.4|3584.4|3589.8|3583.8|7
1644989490000|2022-02-16 05:31:30|3589.9|3583.9|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|4
1644989500000|2022-02-16 05:31:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1644989520000|2022-02-16 05:32:00|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|5
1644989530000|2022-02-16 05:32:10|3590.4|3584.4|3590.9|3584.9|3591.1|3585.1|3590.1|3584.1|10
1644989540000|2022-02-16 05:32:20|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1644989550000|2022-02-16 05:32:30|3590.6|3584.6|3590.9|3584.9|3590.9|3584.9|3590.6|3584.6|2
1644989560000|2022-02-16 05:32:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|1
1644989570000|2022-02-16 05:32:50|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1644989580000|2022-02-16 05:33:00|3591.6|3585.6|3592.8|3586.8|3592.8|3586.8|3591.6|3585.6|3
1644989590000|2022-02-16 05:33:10|3592.5|3586.5|3592.3|3586.3|3592.8|3586.8|3592|3586|6
1644989610000|2022-02-16 05:33:30|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|10
1644989620000|2022-02-16 05:33:40|3592|3586|3592.1|3586.1|3592.3|3586.3|3592|3586|6
1644989630000|2022-02-16 05:33:50|3592|3586|3592|3586|3592.3|3586.3|3592|3586|5
1644989640000|2022-02-16 05:34:00|3591.6|3585.6|3591.8|3585.8|3592|3586|3591.5|3585.5|14
1644989650000|2022-02-16 05:34:10|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|6
1644989660000|2022-02-16 05:34:20|3592|3586|3592.8|3586.8|3592.8|3586.8|3591.5|3585.5|10
1644989670000|2022-02-16 05:34:30|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|6
1644989680000|2022-02-16 05:34:40|3593|3587|3593|3587|3593|3587|3592.5|3586.5|4
1644989700000|2022-02-16 05:35:00|3592.8|3586.8|3593.1|3587.1|3593.3|3587.3|3592.8|3586.8|5
1644989710000|2022-02-16 05:35:10|3593|3587|3593.1|3587.1|3593.1|3587.1|3593|3587|6
1644989720000|2022-02-16 05:35:20|3593|3587|3592.5|3586.5|3593.1|3587.1|3592.3|3586.3|12
1644989730000|2022-02-16 05:35:30|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592|3586|9
1644989740000|2022-02-16 05:35:40|3592.5|3586.5|3593|3587|3593|3587|3592.3|3586.3|5
1644989750000|2022-02-16 05:35:50|3593.3|3587.3|3592.8|3586.8|3593.5|3587.5|3592.8|3586.8|6
1644989760000|2022-02-16 05:36:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1644989770000|2022-02-16 05:36:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1644989780000|2022-02-16 05:36:20|3593.1|3587.1|3593.1|3587.1|3593.5|3587.5|3593.1|3587.1|3
1644989790000|2022-02-16 05:36:30|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|7
1644989800000|2022-02-16 05:36:40|3595|3589|3596|3590|3596.5|3590.5|3595|3589|8
1644989810000|2022-02-16 05:36:50|3596.3|3590.3|3596.8|3590.8|3597.5|3591.5|3596.1|3590.1|8
1644989820000|2022-02-16 05:37:00|3597|3591|3596.5|3590.5|3597|3591|3596.3|3590.3|4
1644989830000|2022-02-16 05:37:10|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3595.5|3589.5|11
1644989840000|2022-02-16 05:37:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1644989850000|2022-02-16 05:37:30|3597.4|3591.4|3596.3|3590.3|3597.4|3591.4|3596|3590|10
1644989860000|2022-02-16 05:37:40|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|4
1644989870000|2022-02-16 05:37:50|3597|3591|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|4
1644989880000|2022-02-16 05:38:00|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597|3591|13
1644989890000|2022-02-16 05:38:10|3597.8|3591.8|3598|3592|3598.3|3592.3|3597.8|3591.8|3
1644989910000|2022-02-16 05:38:30|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1644989920000|2022-02-16 05:38:40|3598.5|3592.5|3599|3593|3599.3|3593.3|3598.1|3592.1|8
1644989930000|2022-02-16 05:38:50|3599.3|3593.3|3598.5|3592.5|3599.6|3593.6|3598.5|3592.5|9
1644989940000|2022-02-16 05:39:00|3598.8|3592.8|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|6
1644989970000|2022-02-16 05:39:30|3599.5|3593.5|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|5
1644989980000|2022-02-16 05:39:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599|3593|3
1644989990000|2022-02-16 05:39:50|3600.1|3594.1|3599.8|3593.8|3600.1|3594.1|3599.3|3593.3|4
1644990000000|2022-02-16 05:40:00|3600|3594|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|6
1644990010000|2022-02-16 05:40:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1644990020000|2022-02-16 05:40:20|3601.1|3595.1|3600.1|3594.1|3601.1|3595.1|3599.6|3593.6|4
1644990030000|2022-02-16 05:40:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1644990060000|2022-02-16 05:41:00|3600.3|3594.3|3600.4|3594.4|3600.6|3594.6|3599.9|3593.9|7
1644990070000|2022-02-16 05:41:10|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|6
1644990080000|2022-02-16 05:41:20|3599.6|3593.6|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|5
1644990100000|2022-02-16 05:41:40|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|2
1644990110000|2022-02-16 05:41:50|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|2
1644990130000|2022-02-16 05:42:10|3599.8|3593.8|3599.9|3593.9|3600.1|3594.1|3599.8|3593.8|4
1644990140000|2022-02-16 05:42:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644990150000|2022-02-16 05:42:30|3599.9|3593.9|3600|3594|3600|3594|3599.9|3593.9|2
1644990160000|2022-02-16 05:42:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1644990170000|2022-02-16 05:42:50|3600|3594|3600.1|3594.1|3600.1|3594.1|3599.8|3593.8|4
1644990180000|2022-02-16 05:43:00|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|4
1644990190000|2022-02-16 05:43:10|3600|3594|3599.6|3593.6|3600|3594|3599.6|3593.6|2
1644990200000|2022-02-16 05:43:20|3599.9|3593.9|3599.8|3593.8|3600|3594|3599.8|3593.8|4
1644990210000|2022-02-16 05:43:30|3600|3594|3599.4|3593.4|3600|3594|3599.4|3593.4|3
1644990220000|2022-02-16 05:43:40|3599.8|3593.8|3600.6|3594.6|3600.6|3594.6|3599.8|3593.8|3
1644990230000|2022-02-16 05:43:50|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1644990300000|2022-02-16 05:45:00|3601.1|3595.1|3600.3|3594.3|3601.1|3595.1|3600|3594|6
1644990310000|2022-02-16 05:45:10|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|12
1644990320000|2022-02-16 05:45:20|3600|3594|3600|3594|3600.3|3594.3|3600|3594|7
1644990360000|2022-02-16 05:46:00|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1644990370000|2022-02-16 05:46:10|3599.1|3593.1|3599.5|3593.5|3599.5|3593.5|3599.1|3593.1|2
1644990380000|2022-02-16 05:46:20|3599.6|3593.6|3600.3|3594.3|3600.3|3594.3|3599.6|3593.6|2
1644990390000|2022-02-16 05:46:30|3599.9|3593.9|3600|3594|3600.1|3594.1|3599.9|3593.9|4
1644990400000|2022-02-16 05:46:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600|3594|6
1644990410000|2022-02-16 05:46:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1644990420000|2022-02-16 05:47:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1644990430000|2022-02-16 05:47:10|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1644990440000|2022-02-16 05:47:20|3600|3594|3600|3594|3600.5|3594.5|3599.8|3593.8|5
1644990450000|2022-02-16 05:47:30|3600.3|3594.3|3599.6|3593.6|3600.3|3594.3|3599.5|3593.5|7
1644990460000|2022-02-16 05:47:40|3599.5|3593.5|3599.5|3593.5|3599.6|3593.6|3599.5|3593.5|3
1644990470000|2022-02-16 05:47:50|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|4
1644990480000|2022-02-16 05:48:00|3599.6|3593.6|3599.3|3593.3|3599.6|3593.6|3599.3|3593.3|5
1644990490000|2022-02-16 05:48:10|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1644990500000|2022-02-16 05:48:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1644990510000|2022-02-16 05:48:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1644990550000|2022-02-16 05:49:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1644990560000|2022-02-16 05:49:20|3599.5|3593.5|3599.5|3593.5|3599.6|3593.6|3599.5|3593.5|3
1644990570000|2022-02-16 05:49:30|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1644990580000|2022-02-16 05:49:40|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644990590000|2022-02-16 05:49:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1644990600000|2022-02-16 05:50:00|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|2
1644990620000|2022-02-16 05:50:20|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1644990630000|2022-02-16 05:50:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1644990680000|2022-02-16 05:51:20|3598.5|3592.5|3599.1|3593.1|3599.1|3593.1|3598.5|3592.5|2
1644990710000|2022-02-16 05:51:50|3599.3|3593.3|3599.1|3593.1|3599.3|3593.3|3599.1|3593.1|2
1644990750000|2022-02-16 05:52:30|3598.8|3592.8|3599.1|3593.1|3599.1|3593.1|3598.8|3592.8|2
1644990770000|2022-02-16 05:52:50|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1644990780000|2022-02-16 05:53:00|3598.8|3592.8|3599.1|3593.1|3599.3|3593.3|3598.6|3592.6|4
1644990800000|2022-02-16 05:53:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644990810000|2022-02-16 05:53:30|3598.4|3592.4|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|3
1644990820000|2022-02-16 05:53:40|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|5
1644990830000|2022-02-16 05:53:50|3598.4|3592.4|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|3
1644990840000|2022-02-16 05:54:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1644990850000|2022-02-16 05:54:10|3598.4|3592.4|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|11
1644990860000|2022-02-16 05:54:20|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|4
1644990870000|2022-02-16 05:54:30|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|4
1644990880000|2022-02-16 05:54:40|3598.1|3592.1|3597.6|3591.6|3598.4|3592.4|3597.4|3591.4|10
1644990890000|2022-02-16 05:54:50|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|9
1644990900000|2022-02-16 05:55:00|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|10
1644990910000|2022-02-16 05:55:10|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|7
1644990930000|2022-02-16 05:55:30|3596.6|3590.6|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|4
1644990940000|2022-02-16 05:55:40|3596|3590|3596.3|3590.3|3596.5|3590.5|3596|3590|3
1644990950000|2022-02-16 05:55:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1644990960000|2022-02-16 05:56:00|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|3
1644991040000|2022-02-16 05:57:20|3595.4|3589.4|3593.4|3587.4|3595.4|3589.4|3593.4|3587.4|3
1644991050000|2022-02-16 05:57:30|3593.1|3587.1|3594|3588|3594|3588|3593.1|3587.1|3
1644991060000|2022-02-16 05:57:40|3593.6|3587.6|3593.6|3587.6|3594|3588|3593.6|3587.6|7
1644991070000|2022-02-16 05:57:50|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.6|3587.6|3
1644991080000|2022-02-16 05:58:00|3594.3|3588.3|3594.6|3588.6|3594.6|3588.6|3594.3|3588.3|2
1644991100000|2022-02-16 05:58:20|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1644991110000|2022-02-16 05:58:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1644991120000|2022-02-16 05:58:40|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1644991130000|2022-02-16 05:58:50|3595.3|3589.3|3594.6|3588.6|3595.3|3589.3|3594.6|3588.6|2
1644991150000|2022-02-16 05:59:10|3594.1|3588.1|3594.6|3588.6|3595.3|3589.3|3594.1|3588.1|8
1644991170000|2022-02-16 05:59:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644991180000|2022-02-16 05:59:40|3595.3|3589.3|3594.1|3588.1|3595.3|3589.3|3593.9|3587.9|8
1644991190000|2022-02-16 05:59:50|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1644991220000|2022-02-16 06:00:20|3594.8|3588.8|3594.4|3588.4|3594.8|3588.8|3594.4|3588.4|2
1644991230000|2022-02-16 06:00:30|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|4
1644991240000|2022-02-16 06:00:40|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|4
1644991250000|2022-02-16 06:00:50|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|2
1644991260000|2022-02-16 06:01:00|3594.1|3588.1|3593.4|3587.4|3594.4|3588.4|3593.1|3587.1|8
1644991280000|2022-02-16 06:01:20|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644991320000|2022-02-16 06:02:00|3593.1|3587.1|3593.3|3587.3|3593.3|3587.3|3593|3587|5
1644991330000|2022-02-16 06:02:10|3593|3587|3593|3587|3593.3|3587.3|3593|3587|3
1644991340000|2022-02-16 06:02:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|6
1644991390000|2022-02-16 06:03:10|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1644991400000|2022-02-16 06:03:20|3592.6|3586.6|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|2
1644991450000|2022-02-16 06:04:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644991460000|2022-02-16 06:04:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644991490000|2022-02-16 06:04:50|3592.9|3586.9|3593|3587|3593.3|3587.3|3592.9|3586.9|4
1644991500000|2022-02-16 06:05:00|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.5|3586.5|10
1644991510000|2022-02-16 06:05:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|6
1644991520000|2022-02-16 06:05:20|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644991560000|2022-02-16 06:06:00|3592.4|3586.4|3592.5|3586.5|3592.5|3586.5|3592.4|3586.4|2
1644991590000|2022-02-16 06:06:30|3592.6|3586.6|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|4
1644991600000|2022-02-16 06:06:40|3592.6|3586.6|3592.5|3586.5|3592.6|3586.6|3592.5|3586.5|2
1644991610000|2022-02-16 06:06:50|3592.1|3586.1|3592|3586|3592.3|3586.3|3591.6|3585.6|6
1644991620000|2022-02-16 06:07:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1644991630000|2022-02-16 06:07:10|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592|3586|7
1644991650000|2022-02-16 06:07:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644991660000|2022-02-16 06:07:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644991680000|2022-02-16 06:08:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1644991690000|2022-02-16 06:08:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592|3586|3
1644991700000|2022-02-16 06:08:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1644991730000|2022-02-16 06:08:50|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644991740000|2022-02-16 06:09:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644991750000|2022-02-16 06:09:10|3592|3586|3592|3586|3592|3586|3591.8|3585.8|5
1644991770000|2022-02-16 06:09:30|3592.9|3586.9|3592|3586|3592.9|3586.9|3592|3586|2
1644991790000|2022-02-16 06:09:50|3592.3|3586.3|3593|3587|3593.3|3587.3|3592.3|3586.3|4
1644991800000|2022-02-16 06:10:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644991840000|2022-02-16 06:10:40|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1644991850000|2022-02-16 06:10:50|3593|3587|3593|3587|3593|3587|3593|3587|1
1644991880000|2022-02-16 06:11:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1644991910000|2022-02-16 06:11:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1644991920000|2022-02-16 06:12:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|11
1644991930000|2022-02-16 06:12:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|5
1644991950000|2022-02-16 06:12:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644991980000|2022-02-16 06:13:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|4
1644991990000|2022-02-16 06:13:10|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1644992030000|2022-02-16 06:13:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644992040000|2022-02-16 06:14:00|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1644992060000|2022-02-16 06:14:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|4
1644992070000|2022-02-16 06:14:30|3590.6|3584.6|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|5
1644992080000|2022-02-16 06:14:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644992100000|2022-02-16 06:15:00|3591|3585|3592.3|3586.3|3592.5|3586.5|3591|3585|8
1644992110000|2022-02-16 06:15:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1644992130000|2022-02-16 06:15:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1644992140000|2022-02-16 06:15:40|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1644992150000|2022-02-16 06:15:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644992160000|2022-02-16 06:16:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1644992170000|2022-02-16 06:16:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644992180000|2022-02-16 06:16:20|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1644992190000|2022-02-16 06:16:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644992200000|2022-02-16 06:16:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644992250000|2022-02-16 06:17:30|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1644992260000|2022-02-16 06:17:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644992290000|2022-02-16 06:18:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|7
1644992300000|2022-02-16 06:18:20|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1644992320000|2022-02-16 06:18:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|9
1644992340000|2022-02-16 06:19:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644992350000|2022-02-16 06:19:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1644992370000|2022-02-16 06:19:30|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|4
1644992380000|2022-02-16 06:19:40|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1644992400000|2022-02-16 06:20:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|6
1644992410000|2022-02-16 06:20:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|9
1644992450000|2022-02-16 06:20:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644992460000|2022-02-16 06:21:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|3
1644992480000|2022-02-16 06:21:20|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1644992510000|2022-02-16 06:21:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644992520000|2022-02-16 06:22:00|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|5
1644992540000|2022-02-16 06:22:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1644992550000|2022-02-16 06:22:30|3592.9|3586.9|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|2
1644992600000|2022-02-16 06:23:20|3592.4|3586.4|3591.5|3585.5|3592.4|3586.4|3591.3|3585.3|6
1644992610000|2022-02-16 06:23:30|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|3
1644992620000|2022-02-16 06:23:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644992630000|2022-02-16 06:23:50|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1644992640000|2022-02-16 06:24:00|3591.5|3585.5|3591.4|3585.4|3591.8|3585.8|3591.3|3585.3|5
1644992650000|2022-02-16 06:24:10|3591.1|3585.1|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|3
1644992660000|2022-02-16 06:24:20|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.5|3584.5|3
1644992670000|2022-02-16 06:24:30|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1644992680000|2022-02-16 06:24:40|3590.8|3584.8|3590.8|3584.8|3590.9|3584.9|3590.8|3584.8|3
1644992690000|2022-02-16 06:24:50|3590.5|3584.5|3590.5|3584.5|3590.6|3584.6|3590.5|3584.5|3
1644992750000|2022-02-16 06:25:50|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1644992760000|2022-02-16 06:26:00|3590.6|3584.6|3590.8|3584.8|3590.8|3584.8|3590.6|3584.6|2
1644992780000|2022-02-16 06:26:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1644992790000|2022-02-16 06:26:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644992800000|2022-02-16 06:26:40|3589.8|3583.8|3589.6|3583.6|3589.8|3583.8|3589.6|3583.6|2
1644992810000|2022-02-16 06:26:50|3589.8|3583.8|3590.5|3584.5|3590.8|3584.8|3589.8|3583.8|4
1644992820000|2022-02-16 06:27:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|5
1644992830000|2022-02-16 06:27:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644992840000|2022-02-16 06:27:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644992850000|2022-02-16 06:27:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1644992860000|2022-02-16 06:27:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644992910000|2022-02-16 06:28:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644992940000|2022-02-16 06:29:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1644992960000|2022-02-16 06:29:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644992990000|2022-02-16 06:29:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|2
1644993000000|2022-02-16 06:30:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644993010000|2022-02-16 06:30:10|3590|3584|3590|3584|3590|3584|3589.9|3583.9|3
1644993020000|2022-02-16 06:30:20|3591.1|3585.1|3590.8|3584.8|3591.1|3585.1|3590.8|3584.8|2
1644993030000|2022-02-16 06:30:30|3591|3585|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|8
1644993040000|2022-02-16 06:30:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644993050000|2022-02-16 06:30:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|3
1644993060000|2022-02-16 06:31:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1644993070000|2022-02-16 06:31:10|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1644993080000|2022-02-16 06:31:20|3592.8|3586.8|3592.4|3586.4|3592.8|3586.8|3592.4|3586.4|2
1644993100000|2022-02-16 06:31:40|3592.8|3586.8|3591.8|3585.8|3592.8|3586.8|3591.8|3585.8|4
1644993110000|2022-02-16 06:31:50|3592|3586|3593|3587|3593|3587|3592|3586|4
1644993120000|2022-02-16 06:32:00|3593.3|3587.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|4
1644993130000|2022-02-16 06:32:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|3
1644993140000|2022-02-16 06:32:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1644993150000|2022-02-16 06:32:30|3592.3|3586.3|3592|3586|3592.5|3586.5|3592|3586|4
1644993170000|2022-02-16 06:32:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|4
1644993180000|2022-02-16 06:33:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1644993190000|2022-02-16 06:33:10|3592|3586|3591.8|3585.8|3592.1|3586.1|3591.8|3585.8|5
1644993200000|2022-02-16 06:33:20|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1644993210000|2022-02-16 06:33:30|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1644993220000|2022-02-16 06:33:40|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1644993230000|2022-02-16 06:33:50|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1644993270000|2022-02-16 06:34:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1644993290000|2022-02-16 06:34:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644993300000|2022-02-16 06:35:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644993320000|2022-02-16 06:35:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644993380000|2022-02-16 06:36:20|3590|3584|3589|3583|3590|3584|3589|3583|6
1644993390000|2022-02-16 06:36:30|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1644993400000|2022-02-16 06:36:40|3588.8|3582.8|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|3
1644993460000|2022-02-16 06:37:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1644993470000|2022-02-16 06:37:50|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1644993480000|2022-02-16 06:38:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1644993490000|2022-02-16 06:38:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1644993500000|2022-02-16 06:38:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1644993520000|2022-02-16 06:38:40|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|3
1644993540000|2022-02-16 06:39:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1644993550000|2022-02-16 06:39:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1644993560000|2022-02-16 06:39:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1644993570000|2022-02-16 06:39:30|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1644993580000|2022-02-16 06:39:40|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1644993590000|2022-02-16 06:39:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1644993600000|2022-02-16 06:40:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644993610000|2022-02-16 06:40:10|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1644993630000|2022-02-16 06:40:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1644993640000|2022-02-16 06:40:40|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1644993700000|2022-02-16 06:41:40|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1644993720000|2022-02-16 06:42:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1644993760000|2022-02-16 06:42:40|3588.8|3582.8|3589|3583|3589|3583|3588.5|3582.5|6
1644993770000|2022-02-16 06:42:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1644993780000|2022-02-16 06:43:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1644993790000|2022-02-16 06:43:10|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|7
1644993810000|2022-02-16 06:43:30|3589.5|3583.5|3590.5|3584.5|3590.8|3584.8|3589.5|3583.5|8
1644993820000|2022-02-16 06:43:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1644993830000|2022-02-16 06:43:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|4
1644993850000|2022-02-16 06:44:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|5
1644993860000|2022-02-16 06:44:20|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1644993870000|2022-02-16 06:44:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644993900000|2022-02-16 06:45:00|3590.8|3584.8|3591|3585|3591.5|3585.5|3590.8|3584.8|5
1644993910000|2022-02-16 06:45:10|3590.8|3584.8|3590.5|3584.5|3591|3585|3590.5|3584.5|4
1644993920000|2022-02-16 06:45:20|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1644993930000|2022-02-16 06:45:30|3591|3585|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1644993950000|2022-02-16 06:45:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644993970000|2022-02-16 06:46:10|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1644993980000|2022-02-16 06:46:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1644993990000|2022-02-16 06:46:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644994000000|2022-02-16 06:46:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644994010000|2022-02-16 06:46:50|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|4
1644994030000|2022-02-16 06:47:10|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644994040000|2022-02-16 06:47:20|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1644994050000|2022-02-16 06:47:30|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1644994060000|2022-02-16 06:47:40|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|3
1644994070000|2022-02-16 06:47:50|3590.8|3584.8|3591|3585|3591.3|3585.3|3590.8|3584.8|4
1644994080000|2022-02-16 06:48:00|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591|3585|7
1644994110000|2022-02-16 06:48:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644994130000|2022-02-16 06:48:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644994140000|2022-02-16 06:49:00|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1644994170000|2022-02-16 06:49:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1644994180000|2022-02-16 06:49:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1644994190000|2022-02-16 06:49:50|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1644994210000|2022-02-16 06:50:10|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1644994220000|2022-02-16 06:50:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644994230000|2022-02-16 06:50:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|3
1644994240000|2022-02-16 06:50:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1644994260000|2022-02-16 06:51:00|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1644994280000|2022-02-16 06:51:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644994290000|2022-02-16 06:51:30|3590.3|3584.3|3591.5|3585.5|3591.5|3585.5|3590.3|3584.3|6
1644994300000|2022-02-16 06:51:40|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|5
1644994340000|2022-02-16 06:52:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1644994350000|2022-02-16 06:52:30|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.5|3584.5|4
1644994370000|2022-02-16 06:52:50|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|4
1644994380000|2022-02-16 06:53:00|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|4
1644994390000|2022-02-16 06:53:10|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|4
1644994400000|2022-02-16 06:53:20|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1644994410000|2022-02-16 06:53:30|3594|3588|3594|3588|3594.3|3588.3|3594|3588|3
1644994420000|2022-02-16 06:53:40|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|3
1644994430000|2022-02-16 06:53:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1644994440000|2022-02-16 06:54:00|3593.5|3587.5|3592.4|3586.4|3593.5|3587.5|3592.1|3586.1|4
1644994450000|2022-02-16 06:54:10|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1644994460000|2022-02-16 06:54:20|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|4
1644994470000|2022-02-16 06:54:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644994480000|2022-02-16 06:54:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1644994500000|2022-02-16 06:55:00|3593.3|3587.3|3594|3588|3594|3588|3593.3|3587.3|3
1644994510000|2022-02-16 06:55:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1644994520000|2022-02-16 06:55:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1644994530000|2022-02-16 06:55:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1644994540000|2022-02-16 06:55:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644994550000|2022-02-16 06:55:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644994560000|2022-02-16 06:56:00|3593|3587|3592.8|3586.8|3593|3587|3592.4|3586.4|4
1644994570000|2022-02-16 06:56:10|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1644994590000|2022-02-16 06:56:30|3592.1|3586.1|3591.1|3585.1|3592.1|3586.1|3591.1|3585.1|3
1644994600000|2022-02-16 06:56:40|3591.5|3585.5|3591.6|3585.6|3591.6|3585.6|3591.5|3585.5|2
1644994610000|2022-02-16 06:56:50|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1644994630000|2022-02-16 06:57:10|3591.1|3585.1|3590.4|3584.4|3591.6|3585.6|3590.4|3584.4|4
1644994640000|2022-02-16 06:57:20|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1644994660000|2022-02-16 06:57:40|3589.9|3583.9|3590|3584|3590.6|3584.6|3589.6|3583.6|5
1644994670000|2022-02-16 06:57:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1644994680000|2022-02-16 06:58:00|3590.4|3584.4|3590.3|3584.3|3590.5|3584.5|3590|3584|4
1644994710000|2022-02-16 06:58:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1644994720000|2022-02-16 06:58:40|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1644994730000|2022-02-16 06:58:50|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.8|3583.8|4
1644994740000|2022-02-16 06:59:00|3590|3584|3590.3|3584.3|3590.5|3584.5|3589.9|3583.9|7
1644994750000|2022-02-16 06:59:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1644994770000|2022-02-16 06:59:30|3589.9|3583.9|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|2
1644994780000|2022-02-16 06:59:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1644994790000|2022-02-16 06:59:50|3590|3584|3590|3584|3590|3584|3589.6|3583.6|3
1644994800000|2022-02-16 07:00:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1644994810000|2022-02-16 07:00:10|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|3
1644994820000|2022-02-16 07:00:20|3590|3584|3589.9|3583.9|3590|3584|3589.9|3583.9|2
1644994860000|2022-02-16 07:01:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1644994870000|2022-02-16 07:01:10|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|2
1644994880000|2022-02-16 07:01:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1644994890000|2022-02-16 07:01:30|3591.3|3585.3|3593|3587|3593.3|3587.3|3591.3|3585.3|6
1644994940000|2022-02-16 07:02:20|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1644994950000|2022-02-16 07:02:30|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1644994960000|2022-02-16 07:02:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644994970000|2022-02-16 07:02:50|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1644994980000|2022-02-16 07:03:00|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1644995030000|2022-02-16 07:03:50|3593.8|3587.8|3593.8|3587.8|3594.1|3588.1|3593.8|3587.8|4
1644995040000|2022-02-16 07:04:00|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.6|3587.6|4
1644995050000|2022-02-16 07:04:10|3593.6|3587.6|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|5
1644995070000|2022-02-16 07:04:30|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1644995080000|2022-02-16 07:04:40|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1644995100000|2022-02-16 07:05:00|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1644995110000|2022-02-16 07:05:10|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1644995180000|2022-02-16 07:06:20|3593.9|3587.9|3594.5|3588.5|3594.5|3588.5|3593.9|3587.9|2
1644995210000|2022-02-16 07:06:50|3594.9|3588.9|3594.8|3588.8|3594.9|3588.9|3594.8|3588.8|2
1644995280000|2022-02-16 07:08:00|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1644995290000|2022-02-16 07:08:10|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|1
1644995390000|2022-02-16 07:09:50|3595|3589|3595|3589|3595|3589|3595|3589|1
1644995400000|2022-02-16 07:10:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1644995410000|2022-02-16 07:10:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1644995470000|2022-02-16 07:11:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644995480000|2022-02-16 07:11:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1644995590000|2022-02-16 07:13:10|3594.9|3588.9|3594.3|3588.3|3594.9|3588.9|3594|3588|7
1644995600000|2022-02-16 07:13:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|12
1644995610000|2022-02-16 07:13:30|3594|3588|3594.3|3588.3|3594.5|3588.5|3594|3588|5
1644995620000|2022-02-16 07:13:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1644995650000|2022-02-16 07:14:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1644995660000|2022-02-16 07:14:20|3594|3588|3594|3588|3594.3|3588.3|3594|3588|7
1644995670000|2022-02-16 07:14:30|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1644995700000|2022-02-16 07:15:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1644995730000|2022-02-16 07:15:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|4
1644995790000|2022-02-16 07:16:30|3594.3|3588.3|3595|3589|3595|3589|3594.3|3588.3|4
1644995800000|2022-02-16 07:16:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1644995820000|2022-02-16 07:17:00|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|2
1644995830000|2022-02-16 07:17:10|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1644995860000|2022-02-16 07:17:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1644995890000|2022-02-16 07:18:10|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3593.8|3587.8|4
1644995900000|2022-02-16 07:18:20|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1644995920000|2022-02-16 07:18:40|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1644995940000|2022-02-16 07:19:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1644995960000|2022-02-16 07:19:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1644995980000|2022-02-16 07:19:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1644996090000|2022-02-16 07:21:30|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1644996100000|2022-02-16 07:21:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1644996250000|2022-02-16 07:24:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1644996260000|2022-02-16 07:24:20|3594|3588|3593.3|3587.3|3594|3588|3593.3|3587.3|2
1644996280000|2022-02-16 07:24:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1644996290000|2022-02-16 07:24:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1644996320000|2022-02-16 07:25:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1644996420000|2022-02-16 07:27:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1644996600000|2022-02-16 07:30:00|3592.3|3586.3|3591.9|3585.9|3592.3|3586.3|3591.8|3585.8|4
1644996620000|2022-02-16 07:30:20|3591.6|3585.6|3591.8|3585.8|3592.1|3586.1|3591.3|3585.3|5
1644996660000|2022-02-16 07:31:00|3592|3586|3591.9|3585.9|3592|3586|3591.9|3585.9|2
1644996690000|2022-02-16 07:31:30|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1644996730000|2022-02-16 07:32:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1644996740000|2022-02-16 07:32:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|4
1644996760000|2022-02-16 07:32:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1644996770000|2022-02-16 07:32:50|3591.8|3585.8|3591.6|3585.6|3591.8|3585.8|3591.6|3585.6|2
1644996780000|2022-02-16 07:33:00|3592.6|3586.6|3594.3|3588.3|3594.3|3588.3|3592.6|3586.6|2
1644996790000|2022-02-16 07:33:10|3594.5|3588.5|3596|3590|3596.4|3590.4|3594.5|3588.5|6
1644996820000|2022-02-16 07:33:40|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|2
1644996830000|2022-02-16 07:33:50|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|3
1644996840000|2022-02-16 07:34:00|3598.4|3592.4|3598.5|3592.5|3599|3593|3598.1|3592.1|6
1644996850000|2022-02-16 07:34:10|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|3
1644996860000|2022-02-16 07:34:20|3598.8|3592.8|3600.1|3594.1|3600.1|3594.1|3598.8|3592.8|3
1644996880000|2022-02-16 07:34:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1644996890000|2022-02-16 07:34:50|3599.9|3593.9|3600|3594|3600.4|3594.4|3599.9|3593.9|6
1644996900000|2022-02-16 07:35:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1644996940000|2022-02-16 07:35:40|3600|3594|3600.3|3594.3|3600.6|3594.6|3600|3594|3
1644996960000|2022-02-16 07:36:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|2
1644996980000|2022-02-16 07:36:20|3601.1|3595.1|3601|3595|3601.1|3595.1|3600.9|3594.9|4
1644996990000|2022-02-16 07:36:30|3601.1|3595.1|3604.8|3598.8|3604.8|3598.8|3601.1|3595.1|8
1644997000000|2022-02-16 07:36:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1644997010000|2022-02-16 07:36:50|3604.1|3598.1|3603.8|3597.8|3604.1|3598.1|3603.8|3597.8|3
1644997020000|2022-02-16 07:37:00|3603.5|3597.5|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|2
1644997030000|2022-02-16 07:37:10|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1644997060000|2022-02-16 07:37:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1644997070000|2022-02-16 07:37:50|3604.3|3598.3|3604|3598|3604.5|3598.5|3603.5|3597.5|5
1644997090000|2022-02-16 07:38:10|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|2
1644997100000|2022-02-16 07:38:20|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.8|3596.8|3
1644997110000|2022-02-16 07:38:30|3602.5|3596.5|3603|3597|3603|3597|3602.5|3596.5|9
1644997120000|2022-02-16 07:38:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1644997130000|2022-02-16 07:38:50|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|7
1644997140000|2022-02-16 07:39:00|3603.5|3597.5|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|3
1644997150000|2022-02-16 07:39:10|3603.5|3597.5|3601.8|3595.8|3603.5|3597.5|3601.8|3595.8|7
1644997170000|2022-02-16 07:39:30|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1644997180000|2022-02-16 07:39:40|3601.3|3595.3|3600.6|3594.6|3601.3|3595.3|3600.6|3594.6|2
1644997190000|2022-02-16 07:39:50|3600.4|3594.4|3601|3595|3601|3595|3600.4|3594.4|3
1644997200000|2022-02-16 07:40:00|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|7
1644997210000|2022-02-16 07:40:10|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1644997220000|2022-02-16 07:40:20|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1644997230000|2022-02-16 07:40:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1644997260000|2022-02-16 07:41:00|3602.3|3596.3|3602|3596|3602.3|3596.3|3601.6|3595.6|3
1644997270000|2022-02-16 07:41:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1644997290000|2022-02-16 07:41:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1644997310000|2022-02-16 07:41:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3599.9|3593.9|7
1644997350000|2022-02-16 07:42:30|3601.5|3595.5|3601.8|3595.8|3602|3596|3601.3|3595.3|6
1644997360000|2022-02-16 07:42:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1644997370000|2022-02-16 07:42:50|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|2
1644997380000|2022-02-16 07:43:00|3602.5|3596.5|3603.3|3597.3|3603.6|3597.6|3601.8|3595.8|8
1644997390000|2022-02-16 07:43:10|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1644997400000|2022-02-16 07:43:20|3602.9|3596.9|3603.5|3597.5|3603.5|3597.5|3602.8|3596.8|8
1644997410000|2022-02-16 07:43:30|3603.3|3597.3|3602.3|3596.3|3603.3|3597.3|3602.3|3596.3|6
1644997420000|2022-02-16 07:43:40|3602.1|3596.1|3601.8|3595.8|3603|3597|3601.5|3595.5|8
1644997430000|2022-02-16 07:43:50|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1644997440000|2022-02-16 07:44:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|3
1644997460000|2022-02-16 07:44:20|3600.8|3594.8|3600.9|3594.9|3601|3595|3600.8|3594.8|5
1644997470000|2022-02-16 07:44:30|3601|3595|3601|3595|3601.3|3595.3|3601|3595|3
1644997490000|2022-02-16 07:44:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1644997500000|2022-02-16 07:45:00|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|3
1644997510000|2022-02-16 07:45:10|3601.8|3595.8|3606|3600|3606|3600|3601.8|3595.8|2
1644997520000|2022-02-16 07:45:20|3606.3|3600.3|3608.5|3602.5|3608.8|3602.8|3606.3|3600.3|5
1644997530000|2022-02-16 07:45:30|3607.6|3601.6|3607.3|3601.3|3608.1|3602.1|3607|3601|10
1644997540000|2022-02-16 07:45:40|3607|3601|3607.4|3601.4|3607.4|3601.4|3607|3601|5
1644997550000|2022-02-16 07:45:50|3607.5|3601.5|3608.8|3602.8|3609|3603|3607.3|3601.3|7
1644997560000|2022-02-16 07:46:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1644997590000|2022-02-16 07:46:30|3607.6|3601.6|3607|3601|3607.6|3601.6|3607|3601|2
1644997600000|2022-02-16 07:46:40|3606.6|3600.6|3606.3|3600.3|3606.6|3600.6|3606.3|3600.3|3
1644997610000|2022-02-16 07:46:50|3606.5|3600.5|3604.4|3598.4|3607.3|3601.3|3604.4|3598.4|4
1644997620000|2022-02-16 07:47:00|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1644997640000|2022-02-16 07:47:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1644997650000|2022-02-16 07:47:30|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.6|3598.6|2
1644997660000|2022-02-16 07:47:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.1|3599.1|3
1644997670000|2022-02-16 07:47:50|3605|3599|3605.3|3599.3|3605.5|3599.5|3605|3599|4
1644997680000|2022-02-16 07:48:00|3605|3599|3604.6|3598.6|3605|3599|3604.6|3598.6|3
1644997690000|2022-02-16 07:48:10|3604.8|3598.8|3605.1|3599.1|3605.3|3599.3|3604.8|3598.8|3
1644997700000|2022-02-16 07:48:20|3604.8|3598.8|3604.3|3598.3|3605.1|3599.1|3604.3|3598.3|5
1644997810000|2022-02-16 07:50:10|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|2
1644997830000|2022-02-16 07:50:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1644997840000|2022-02-16 07:50:40|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|3
1644997860000|2022-02-16 07:51:00|3605.8|3599.8|3605.9|3599.9|3606.3|3600.3|3605.8|3599.8|4
1644997880000|2022-02-16 07:51:20|3606.1|3600.1|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|3
1644997890000|2022-02-16 07:51:30|3607|3601|3606.9|3600.9|3607|3601|3606.9|3600.9|2
1644997920000|2022-02-16 07:52:00|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606|3600|3
1644997930000|2022-02-16 07:52:10|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1644997940000|2022-02-16 07:52:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1644997950000|2022-02-16 07:52:30|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|8
1644997960000|2022-02-16 07:52:40|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1644998010000|2022-02-16 07:53:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1644998030000|2022-02-16 07:53:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1644998040000|2022-02-16 07:54:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1644998070000|2022-02-16 07:54:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1644998080000|2022-02-16 07:54:40|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|3
1644998090000|2022-02-16 07:54:50|3607.1|3601.1|3607.3|3601.3|3607.3|3601.3|3607.1|3601.1|2
1644998110000|2022-02-16 07:55:10|3607|3601|3610.1|3604.1|3610.1|3604.1|3607|3601|4
1644998120000|2022-02-16 07:55:20|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1644998130000|2022-02-16 07:55:30|3610.3|3604.3|3610.9|3604.9|3610.9|3604.9|3610.3|3604.3|3
1644998140000|2022-02-16 07:55:40|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|3
1644998150000|2022-02-16 07:55:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1644998160000|2022-02-16 07:56:00|3612.3|3606.3|3611|3605|3613.3|3607.3|3611|3605|10
1644998170000|2022-02-16 07:56:10|3611.9|3605.9|3610.8|3604.8|3611.9|3605.9|3610.4|3604.4|5
1644998180000|2022-02-16 07:56:20|3610.4|3604.4|3609.8|3603.8|3610.4|3604.4|3609.8|3603.8|8
1644998190000|2022-02-16 07:56:30|3608.6|3602.6|3608.3|3602.3|3608.6|3602.6|3608|3602|3
1644998230000|2022-02-16 07:57:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1644998290000|2022-02-16 07:58:10|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1644998300000|2022-02-16 07:58:20|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1644998310000|2022-02-16 07:58:30|3608|3602|3608.4|3602.4|3608.4|3602.4|3608|3602|2
1644998320000|2022-02-16 07:58:40|3607.3|3601.3|3608.5|3602.5|3608.5|3602.5|3607.3|3601.3|2
1644998330000|2022-02-16 07:58:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1644998340000|2022-02-16 07:59:00|3609|3603|3608|3602|3609|3603|3607.6|3601.6|7
1644998350000|2022-02-16 07:59:10|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|7
1644998360000|2022-02-16 07:59:20|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1644998370000|2022-02-16 07:59:30|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1644998380000|2022-02-16 07:59:40|3610|3604|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|9
1644998390000|2022-02-16 07:59:50|3609.8|3603.8|3609.3|3603.3|3610.3|3604.3|3608.8|3602.8|8
1644998400000|2022-02-16 08:00:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.5|3602.5|8
1644998410000|2022-02-16 08:00:10|3608.8|3602.8|3607.9|3601.9|3608.8|3602.8|3607.8|3601.8|9
1644998420000|2022-02-16 08:00:20|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|5
1644998430000|2022-02-16 08:00:30|3606.5|3600.5|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|4
1644998440000|2022-02-16 08:00:40|3606.5|3600.5|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|4
1644998450000|2022-02-16 08:00:50|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|4
1644998460000|2022-02-16 08:01:00|3606.5|3600.5|3605|3599|3606.5|3600.5|3605|3599|6
1644998470000|2022-02-16 08:01:10|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604|3598|5
1644998480000|2022-02-16 08:01:20|3603.8|3597.8|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|13
1644998490000|2022-02-16 08:01:30|3603.6|3597.6|3603.1|3597.1|3603.6|3597.6|3602.8|3596.8|6
1644998500000|2022-02-16 08:01:40|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602|3596|8
1644998510000|2022-02-16 08:01:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1644998520000|2022-02-16 08:02:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1644998540000|2022-02-16 08:02:20|3602.8|3596.8|3601.8|3595.8|3602.8|3596.8|3601.5|3595.5|4
1644998560000|2022-02-16 08:02:40|3600.6|3594.6|3599.8|3593.8|3600.6|3594.6|3599.8|3593.8|2
1644998580000|2022-02-16 08:03:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599|3593|3
1644998590000|2022-02-16 08:03:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1644998600000|2022-02-16 08:03:20|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|3
1644998610000|2022-02-16 08:03:30|3598.8|3592.8|3599|3593|3600|3594|3598.8|3592.8|5
1644998620000|2022-02-16 08:03:40|3598.8|3592.8|3597.9|3591.9|3598.8|3592.8|3597.9|3591.9|6
1644998630000|2022-02-16 08:03:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|3
1644998640000|2022-02-16 08:04:00|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.3|3591.3|5
1644998650000|2022-02-16 08:04:10|3597.1|3591.1|3596.1|3590.1|3597.1|3591.1|3596.1|3590.1|3
1644998660000|2022-02-16 08:04:20|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1644998670000|2022-02-16 08:04:30|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|2
1644998680000|2022-02-16 08:04:40|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1644998710000|2022-02-16 08:05:10|3595.1|3589.1|3594.4|3588.4|3595.1|3589.1|3593.9|3587.9|11
1644998720000|2022-02-16 08:05:20|3593.9|3587.9|3594.6|3588.6|3594.6|3588.6|3593.9|3587.9|3
1644998730000|2022-02-16 08:05:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1644998740000|2022-02-16 08:05:40|3594.8|3588.8|3594.6|3588.6|3594.8|3588.8|3594.3|3588.3|8
1644998750000|2022-02-16 08:05:50|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3593.9|3587.9|3
1644998760000|2022-02-16 08:06:00|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1644998780000|2022-02-16 08:06:20|3594.6|3588.6|3594.5|3588.5|3594.6|3588.6|3594.5|3588.5|2
1644998790000|2022-02-16 08:06:30|3594.9|3588.9|3594.5|3588.5|3594.9|3588.9|3594.5|3588.5|2
1644998800000|2022-02-16 08:06:40|3594.1|3588.1|3595.9|3589.9|3595.9|3589.9|3594.1|3588.1|2
1644998810000|2022-02-16 08:06:50|3596.1|3590.1|3596.1|3590.1|3596.6|3590.6|3596.1|3590.1|4
1644998820000|2022-02-16 08:07:00|3596.4|3590.4|3596.8|3590.8|3596.8|3590.8|3595.9|3589.9|5
1644998830000|2022-02-16 08:07:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1644998840000|2022-02-16 08:07:20|3596.4|3590.4|3596.1|3590.1|3596.5|3590.5|3595.9|3589.9|5
1644998850000|2022-02-16 08:07:30|3595.9|3589.9|3595.8|3589.8|3595.9|3589.9|3595.6|3589.6|3
1644998860000|2022-02-16 08:07:40|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3595.1|3589.1|5
1644998880000|2022-02-16 08:08:00|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|3
1644998890000|2022-02-16 08:08:10|3595.1|3589.1|3594.9|3588.9|3595.1|3589.1|3594.9|3588.9|2
1644998900000|2022-02-16 08:08:20|3594.6|3588.6|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|2
1644998910000|2022-02-16 08:08:30|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1644998920000|2022-02-16 08:08:40|3593.4|3587.4|3593.1|3587.1|3594|3588|3593.1|3587.1|7
1644998930000|2022-02-16 08:08:50|3592.9|3586.9|3593.6|3587.6|3593.6|3587.6|3592.9|3586.9|5
1644998940000|2022-02-16 08:09:00|3593.4|3587.4|3592.9|3586.9|3593.4|3587.4|3592.9|3586.9|2
1644998950000|2022-02-16 08:09:10|3592.4|3586.4|3592.1|3586.1|3592.4|3586.4|3592.1|3586.1|2
1644998960000|2022-02-16 08:09:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1644998970000|2022-02-16 08:09:30|3592.6|3586.6|3593.6|3587.6|3593.8|3587.8|3592.6|3586.6|4
1644998980000|2022-02-16 08:09:40|3593.8|3587.8|3593.6|3587.6|3593.8|3587.8|3593.6|3587.6|2
1644999000000|2022-02-16 08:10:00|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|2
1644999010000|2022-02-16 08:10:10|3593.9|3587.9|3594.3|3588.3|3594.3|3588.3|3593.6|3587.6|6
1644999020000|2022-02-16 08:10:20|3594.1|3588.1|3594.8|3588.8|3594.8|3588.8|3594|3588|5
1644999030000|2022-02-16 08:10:30|3595|3589|3596.3|3590.3|3596.3|3590.3|3595|3589|3
1644999040000|2022-02-16 08:10:40|3596.5|3590.5|3596.1|3590.1|3596.8|3590.8|3596.1|3590.1|5
1644999050000|2022-02-16 08:10:50|3596.3|3590.3|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|5
1644999060000|2022-02-16 08:11:00|3595.8|3589.8|3596.1|3590.1|3596.5|3590.5|3595.8|3589.8|4
1644999070000|2022-02-16 08:11:10|3596.3|3590.3|3597.9|3591.9|3597.9|3591.9|3596.3|3590.3|4
1644999080000|2022-02-16 08:11:20|3598.3|3592.3|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|3
1644999090000|2022-02-16 08:11:30|3598.8|3592.8|3599.1|3593.1|3599.1|3593.1|3598.8|3592.8|2
1644999100000|2022-02-16 08:11:40|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1644999110000|2022-02-16 08:11:50|3598.8|3592.8|3599.6|3593.6|3599.8|3593.8|3598.8|3592.8|5
1644999120000|2022-02-16 08:12:00|3599.5|3593.5|3599.4|3593.4|3599.6|3593.6|3598.8|3592.8|7
1644999140000|2022-02-16 08:12:20|3599.8|3593.8|3600.1|3594.1|3601|3595|3599.8|3593.8|6
1644999150000|2022-02-16 08:12:30|3600.4|3594.4|3601.3|3595.3|3601.3|3595.3|3599.8|3593.8|5
1644999160000|2022-02-16 08:12:40|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1644999170000|2022-02-16 08:12:50|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|4
1644999180000|2022-02-16 08:13:00|3599.9|3593.9|3601|3595|3601|3595|3599.9|3593.9|6
1644999190000|2022-02-16 08:13:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1644999200000|2022-02-16 08:13:20|3600.5|3594.5|3599.9|3593.9|3600.5|3594.5|3599.9|3593.9|3
1644999210000|2022-02-16 08:13:30|3601.1|3595.1|3601.3|3595.3|3601.3|3595.3|3601.1|3595.1|2
1644999220000|2022-02-16 08:13:40|3601.8|3595.8|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|3
1644999240000|2022-02-16 08:14:00|3601.8|3595.8|3602.5|3596.5|3602.8|3596.8|3601.8|3595.8|4
1644999260000|2022-02-16 08:14:20|3602.3|3596.3|3601.6|3595.6|3602.3|3596.3|3601.6|3595.6|2
1644999270000|2022-02-16 08:14:30|3601.4|3595.4|3599.8|3593.8|3601.5|3595.5|3599.8|3593.8|7
1644999280000|2022-02-16 08:14:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1644999290000|2022-02-16 08:14:50|3600.6|3594.6|3600.5|3594.5|3600.6|3594.6|3600.5|3594.5|2
1644999300000|2022-02-16 08:15:00|3600.8|3594.8|3600.6|3594.6|3600.8|3594.8|3600.6|3594.6|2
1644999310000|2022-02-16 08:15:10|3600.8|3594.8|3602.3|3596.3|3602.3|3596.3|3600.8|3594.8|6
1644999320000|2022-02-16 08:15:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1644999330000|2022-02-16 08:15:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1644999340000|2022-02-16 08:15:40|3601.4|3595.4|3602.5|3596.5|3602.5|3596.5|3601.4|3595.4|5
1644999350000|2022-02-16 08:15:50|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1644999380000|2022-02-16 08:16:20|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|3
1644999390000|2022-02-16 08:16:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3600.9|3594.9|5
1644999400000|2022-02-16 08:16:40|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1644999410000|2022-02-16 08:16:50|3601.4|3595.4|3600.8|3594.8|3601.4|3595.4|3600.8|3594.8|3
1644999420000|2022-02-16 08:17:00|3600.1|3594.1|3600.5|3594.5|3601.3|3595.3|3600.1|3594.1|5
1644999430000|2022-02-16 08:17:10|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|4
1644999440000|2022-02-16 08:17:20|3600|3594|3601.4|3595.4|3601.4|3595.4|3599.9|3593.9|5
1644999460000|2022-02-16 08:17:40|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|2
1644999470000|2022-02-16 08:17:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603|3597|3
1644999480000|2022-02-16 08:18:00|3603.5|3597.5|3604.3|3598.3|3604.5|3598.5|3603.5|3597.5|7
1644999490000|2022-02-16 08:18:10|3604.1|3598.1|3606.5|3600.5|3606.5|3600.5|3604|3598|4
1644999500000|2022-02-16 08:18:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|6
1644999510000|2022-02-16 08:18:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1644999520000|2022-02-16 08:18:40|3606.8|3600.8|3608.5|3602.5|3608.5|3602.5|3606.8|3600.8|5
1644999530000|2022-02-16 08:18:50|3608.4|3602.4|3607.9|3601.9|3608.4|3602.4|3607.9|3601.9|2
1644999540000|2022-02-16 08:19:00|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3608.1|3602.1|2
1644999590000|2022-02-16 08:19:50|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1644999600000|2022-02-16 08:20:00|3609|3603|3609|3603|3609.3|3603.3|3608.9|3602.9|5
1644999610000|2022-02-16 08:20:10|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1644999620000|2022-02-16 08:20:20|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1644999640000|2022-02-16 08:20:40|3610.3|3604.3|3609.3|3603.3|3610.6|3604.6|3609.3|3603.3|5
1644999650000|2022-02-16 08:20:50|3609.4|3603.4|3610.3|3604.3|3610.3|3604.3|3609.4|3603.4|4
1644999660000|2022-02-16 08:21:00|3609.9|3603.9|3609|3603|3609.9|3603.9|3609|3603|3
1644999670000|2022-02-16 08:21:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1644999680000|2022-02-16 08:21:20|3609|3603|3609.4|3603.4|3609.4|3603.4|3609|3603|2
1644999690000|2022-02-16 08:21:30|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1644999710000|2022-02-16 08:21:50|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1644999720000|2022-02-16 08:22:00|3609.5|3603.5|3610|3604|3610|3604|3609.3|3603.3|3
1644999730000|2022-02-16 08:22:10|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1644999740000|2022-02-16 08:22:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1644999760000|2022-02-16 08:22:40|3610|3604|3610.9|3604.9|3610.9|3604.9|3610|3604|3
1644999780000|2022-02-16 08:23:00|3610.6|3604.6|3609.4|3603.4|3610.6|3604.6|3609.4|3603.4|4
1644999790000|2022-02-16 08:23:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644999800000|2022-02-16 08:23:20|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1644999810000|2022-02-16 08:23:30|3609.6|3603.6|3609.5|3603.5|3609.6|3603.6|3609.5|3603.5|2
1644999820000|2022-02-16 08:23:40|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1644999830000|2022-02-16 08:23:50|3610|3604|3609.8|3603.8|3610|3604|3609.5|3603.5|4
1644999860000|2022-02-16 08:24:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1644999880000|2022-02-16 08:24:40|3610.6|3604.6|3611.3|3605.3|3611.3|3605.3|3610.6|3604.6|2
1644999890000|2022-02-16 08:24:50|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1644999900000|2022-02-16 08:25:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1644999930000|2022-02-16 08:25:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1644999950000|2022-02-16 08:25:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1644999960000|2022-02-16 08:26:00|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|2
1644999990000|2022-02-16 08:26:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645000000000|2022-02-16 08:26:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645000010000|2022-02-16 08:26:50|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645000020000|2022-02-16 08:27:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645000040000|2022-02-16 08:27:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611|3605|3
1645000050000|2022-02-16 08:27:30|3611|3605|3611.3|3605.3|3611.5|3605.5|3611|3605|3
1645000060000|2022-02-16 08:27:40|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645000110000|2022-02-16 08:28:30|3611|3605|3608.6|3602.6|3611|3605|3608.6|3602.6|3
1645000120000|2022-02-16 08:28:40|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|3
1645000130000|2022-02-16 08:28:50|3609.4|3603.4|3609.3|3603.3|3609.4|3603.4|3609.3|3603.3|2
1645000140000|2022-02-16 08:29:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645000150000|2022-02-16 08:29:10|3609.3|3603.3|3609.1|3603.1|3609.5|3603.5|3609.1|3603.1|4
1645000170000|2022-02-16 08:29:30|3609.5|3603.5|3609.4|3603.4|3609.5|3603.5|3609.4|3603.4|2
1645000180000|2022-02-16 08:29:40|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|4
1645000190000|2022-02-16 08:29:50|3609.9|3603.9|3610|3604|3610|3604|3609.9|3603.9|2
1645000200000|2022-02-16 08:30:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645000210000|2022-02-16 08:30:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645000260000|2022-02-16 08:31:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1645000270000|2022-02-16 08:31:10|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|5
1645000280000|2022-02-16 08:31:20|3610|3604|3609.9|3603.9|3610|3604|3609.9|3603.9|2
1645000290000|2022-02-16 08:31:30|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645000310000|2022-02-16 08:31:50|3609.4|3603.4|3609.8|3603.8|3609.8|3603.8|3608.9|3602.9|6
1645000320000|2022-02-16 08:32:00|3610|3604|3610|3604|3610|3604|3609.8|3603.8|5
1645000330000|2022-02-16 08:32:10|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|5
1645000350000|2022-02-16 08:32:30|3610|3604|3609.3|3603.3|3610|3604|3609.3|3603.3|3
1645000370000|2022-02-16 08:32:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.6|3602.6|3
1645000380000|2022-02-16 08:33:00|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645000390000|2022-02-16 08:33:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|4
1645000400000|2022-02-16 08:33:20|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1645000410000|2022-02-16 08:33:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1645000420000|2022-02-16 08:33:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|4
1645000460000|2022-02-16 08:34:20|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|2
1645000470000|2022-02-16 08:34:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645000480000|2022-02-16 08:34:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645000490000|2022-02-16 08:34:50|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|4
1645000500000|2022-02-16 08:35:00|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.8|3603.8|4
1645000510000|2022-02-16 08:35:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|4
1645000520000|2022-02-16 08:35:20|3609.9|3603.9|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|5
1645000530000|2022-02-16 08:35:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|6
1645000540000|2022-02-16 08:35:40|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645000560000|2022-02-16 08:36:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645000580000|2022-02-16 08:36:20|3611|3605|3610.6|3604.6|3611|3605|3610.6|3604.6|2
1645000590000|2022-02-16 08:36:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645000600000|2022-02-16 08:36:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1645000610000|2022-02-16 08:36:50|3611.3|3605.3|3611.4|3605.4|3611.5|3605.5|3611.3|3605.3|6
1645000620000|2022-02-16 08:37:00|3611.5|3605.5|3611.4|3605.4|3611.5|3605.5|3611.4|3605.4|2
1645000630000|2022-02-16 08:37:10|3611.1|3605.1|3610.5|3604.5|3611.1|3605.1|3610.3|3604.3|4
1645000640000|2022-02-16 08:37:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|5
1645000670000|2022-02-16 08:37:50|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645000680000|2022-02-16 08:38:00|3611|3605|3611.1|3605.1|3611.1|3605.1|3610.8|3604.8|3
1645000700000|2022-02-16 08:38:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645000710000|2022-02-16 08:38:30|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|6
1645000720000|2022-02-16 08:38:40|3612|3606|3613.1|3607.1|3613.1|3607.1|3612|3606|5
1645000740000|2022-02-16 08:39:00|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|6
1645000750000|2022-02-16 08:39:10|3614.4|3608.4|3616|3610|3616|3610|3614.4|3608.4|2
1645000760000|2022-02-16 08:39:20|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|3
1645000770000|2022-02-16 08:39:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645000790000|2022-02-16 08:39:50|3617|3611|3616.3|3610.3|3617|3611|3616|3610|3
1645000800000|2022-02-16 08:40:00|3616.5|3610.5|3617.4|3611.4|3617.8|3611.8|3616.5|3610.5|5
1645000810000|2022-02-16 08:40:10|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1645000820000|2022-02-16 08:40:20|3618.5|3612.5|3621.5|3615.5|3621.5|3615.5|3618.5|3612.5|3
1645000830000|2022-02-16 08:40:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1645000840000|2022-02-16 08:40:40|3622.5|3616.5|3622.6|3616.6|3622.6|3616.6|3622.5|3616.5|2
1645000850000|2022-02-16 08:40:50|3622.9|3616.9|3623.5|3617.5|3623.9|3617.9|3622.9|3616.9|5
1645000860000|2022-02-16 08:41:00|3622.4|3616.4|3621.6|3615.6|3622.5|3616.5|3621.6|3615.6|9
1645000870000|2022-02-16 08:41:10|3621.9|3615.9|3621|3615|3621.9|3615.9|3621|3615|7
1645000880000|2022-02-16 08:41:20|3620.5|3614.5|3624.6|3618.6|3625.1|3619.1|3620.5|3614.5|8
1645000890000|2022-02-16 08:41:30|3624.4|3618.4|3622.4|3616.4|3624.4|3618.4|3622.4|3616.4|8
1645000900000|2022-02-16 08:41:40|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1645000910000|2022-02-16 08:41:50|3622.6|3616.6|3622|3616|3622.8|3616.8|3621.8|3615.8|4
1645000920000|2022-02-16 08:42:00|3621.5|3615.5|3621|3615|3622|3616|3621|3615|4
1645000930000|2022-02-16 08:42:10|3620.8|3614.8|3621.6|3615.6|3621.6|3615.6|3620.3|3614.3|8
1645000940000|2022-02-16 08:42:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645000960000|2022-02-16 08:42:40|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|5
1645000970000|2022-02-16 08:42:50|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|4
1645000980000|2022-02-16 08:43:00|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|2
1645000990000|2022-02-16 08:43:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1645001010000|2022-02-16 08:43:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645001020000|2022-02-16 08:43:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1645001030000|2022-02-16 08:43:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645001040000|2022-02-16 08:44:00|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|3
1645001050000|2022-02-16 08:44:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|10
1645001060000|2022-02-16 08:44:20|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|8
1645001070000|2022-02-16 08:44:30|3621.3|3615.3|3621.1|3615.1|3621.3|3615.3|3621|3615|3
1645001100000|2022-02-16 08:45:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645001130000|2022-02-16 08:45:30|3621|3615|3617.9|3611.9|3621|3615|3617.9|3611.9|4
1645001140000|2022-02-16 08:45:40|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|5
1645001150000|2022-02-16 08:45:50|3618.8|3612.8|3618|3612|3618.8|3612.8|3617.8|3611.8|5
1645001160000|2022-02-16 08:46:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|4
1645001170000|2022-02-16 08:46:10|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.5|3611.5|5
1645001180000|2022-02-16 08:46:20|3618.3|3612.3|3617.9|3611.9|3618.3|3612.3|3617.5|3611.5|3
1645001190000|2022-02-16 08:46:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617|3611|11
1645001200000|2022-02-16 08:46:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645001210000|2022-02-16 08:46:50|3617|3611|3617.3|3611.3|3617.4|3611.4|3616.8|3610.8|6
1645001220000|2022-02-16 08:47:00|3617|3611|3618.5|3612.5|3618.6|3612.6|3616.8|3610.8|8
1645001230000|2022-02-16 08:47:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618|3612|8
1645001240000|2022-02-16 08:47:20|3618.8|3612.8|3618.5|3612.5|3619|3613|3618.5|3612.5|13
1645001250000|2022-02-16 08:47:30|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|12
1645001260000|2022-02-16 08:47:40|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|2
1645001270000|2022-02-16 08:47:50|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|3
1645001280000|2022-02-16 08:48:00|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|4
1645001290000|2022-02-16 08:48:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645001300000|2022-02-16 08:48:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645001310000|2022-02-16 08:48:30|3619.9|3613.9|3620.8|3614.8|3620.8|3614.8|3618.8|3612.8|4
1645001320000|2022-02-16 08:48:40|3621|3615|3621.8|3615.8|3621.8|3615.8|3621|3615|4
1645001340000|2022-02-16 08:49:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645001350000|2022-02-16 08:49:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645001360000|2022-02-16 08:49:20|3621.8|3615.8|3624.3|3618.3|3624.3|3618.3|3621.5|3615.5|7
1645001380000|2022-02-16 08:49:40|3624.1|3618.1|3624.3|3618.3|3624.3|3618.3|3623.9|3617.9|4
1645001400000|2022-02-16 08:50:00|3624.9|3618.9|3625.3|3619.3|3625.3|3619.3|3624.9|3618.9|2
1645001430000|2022-02-16 08:50:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645001460000|2022-02-16 08:51:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|5
1645001470000|2022-02-16 08:51:10|3624.5|3618.5|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|3
1645001480000|2022-02-16 08:51:20|3624.6|3618.6|3625.3|3619.3|3625.8|3619.8|3624.6|3618.6|3
1645001510000|2022-02-16 08:51:50|3625|3619|3625|3619|3625|3619|3624.6|3618.6|4
1645001530000|2022-02-16 08:52:10|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|7
1645001540000|2022-02-16 08:52:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1645001550000|2022-02-16 08:52:30|3625.3|3619.3|3626.8|3620.8|3626.8|3620.8|3625|3619|7
1645001560000|2022-02-16 08:52:40|3627.9|3621.9|3629.3|3623.3|3629.3|3623.3|3627.9|3621.9|8
1645001570000|2022-02-16 08:52:50|3628.4|3622.4|3629.5|3623.5|3629.8|3623.8|3628.4|3622.4|6
1645001580000|2022-02-16 08:53:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|3
1645001590000|2022-02-16 08:53:10|3629.5|3623.5|3628.8|3622.8|3630|3624|3628.8|3622.8|4
1645001600000|2022-02-16 08:53:20|3628.5|3622.5|3626.3|3620.3|3628.5|3622.5|3626.3|3620.3|5
1645001610000|2022-02-16 08:53:30|3626.5|3620.5|3626.9|3620.9|3626.9|3620.9|3626.3|3620.3|9
1645001620000|2022-02-16 08:53:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645001630000|2022-02-16 08:53:50|3626.5|3620.5|3626.9|3620.9|3626.9|3620.9|3626.5|3620.5|4
1645001640000|2022-02-16 08:54:00|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|5
1645001660000|2022-02-16 08:54:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1645001680000|2022-02-16 08:54:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1645001690000|2022-02-16 08:54:50|3626.3|3620.3|3626|3620|3626.3|3620.3|3625.8|3619.8|5
1645001700000|2022-02-16 08:55:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645001720000|2022-02-16 08:55:20|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1645001730000|2022-02-16 08:55:30|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1645001750000|2022-02-16 08:55:50|3625|3619|3624.9|3618.9|3625|3619|3624.5|3618.5|5
1645001770000|2022-02-16 08:56:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645001790000|2022-02-16 08:56:30|3625|3619|3625.8|3619.8|3625.8|3619.8|3625|3619|2
1645001800000|2022-02-16 08:56:40|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1645001810000|2022-02-16 08:56:50|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1645001820000|2022-02-16 08:57:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645001830000|2022-02-16 08:57:10|3627.3|3621.3|3627|3621|3627.6|3621.6|3627|3621|4
1645001840000|2022-02-16 08:57:20|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|3
1645001850000|2022-02-16 08:57:30|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1645001900000|2022-02-16 08:58:20|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626|3620|4
1645001910000|2022-02-16 08:58:30|3626.5|3620.5|3627.3|3621.3|3627.8|3621.8|3626.5|3620.5|4
1645001920000|2022-02-16 08:58:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645001940000|2022-02-16 08:59:00|3626.5|3620.5|3627|3621|3627|3621|3626.5|3620.5|3
1645001970000|2022-02-16 08:59:30|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1645001980000|2022-02-16 08:59:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1645001990000|2022-02-16 08:59:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645002000000|2022-02-16 09:00:00|3626|3620|3625|3619|3626|3620|3625|3619|2
1645002010000|2022-02-16 09:00:10|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|3
1645002020000|2022-02-16 09:00:20|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623|3617|8
1645002030000|2022-02-16 09:00:30|3623|3617|3622.8|3616.8|3623.5|3617.5|3622.3|3616.3|5
1645002040000|2022-02-16 09:00:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645002050000|2022-02-16 09:00:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645002060000|2022-02-16 09:01:00|3622|3616|3621.8|3615.8|3622|3616|3621.5|3615.5|3
1645002070000|2022-02-16 09:01:10|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1645002080000|2022-02-16 09:01:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645002100000|2022-02-16 09:01:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645002130000|2022-02-16 09:02:10|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|4
1645002140000|2022-02-16 09:02:20|3623.1|3617.1|3623.5|3617.5|3623.5|3617.5|3623.1|3617.1|2
1645002150000|2022-02-16 09:02:30|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645002170000|2022-02-16 09:02:50|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|2
1645002180000|2022-02-16 09:03:00|3622|3616|3622.3|3616.3|3622.8|3616.8|3622|3616|3
1645002190000|2022-02-16 09:03:10|3622.8|3616.8|3621|3615|3622.8|3616.8|3621|3615|2
1645002200000|2022-02-16 09:03:20|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|3
1645002210000|2022-02-16 09:03:30|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645002220000|2022-02-16 09:03:40|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.5|3614.5|4
1645002230000|2022-02-16 09:03:50|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3618.8|3612.8|8
1645002240000|2022-02-16 09:04:00|3620.3|3614.3|3620.6|3614.6|3620.9|3614.9|3620.3|3614.3|4
1645002250000|2022-02-16 09:04:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645002260000|2022-02-16 09:04:20|3618.5|3612.5|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|4
1645002270000|2022-02-16 09:04:30|3618|3612|3618|3612|3618|3612|3617.8|3611.8|3
1645002280000|2022-02-16 09:04:40|3618.3|3612.3|3615.8|3609.8|3618.3|3612.3|3615.8|3609.8|7
1645002290000|2022-02-16 09:04:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645002300000|2022-02-16 09:05:00|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|3
1645002310000|2022-02-16 09:05:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645002320000|2022-02-16 09:05:20|3617.8|3611.8|3618.8|3612.8|3618.8|3612.8|3617.8|3611.8|4
1645002330000|2022-02-16 09:05:30|3620.3|3614.3|3621.8|3615.8|3621.8|3615.8|3620|3614|5
1645002340000|2022-02-16 09:05:40|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|4
1645002350000|2022-02-16 09:05:50|3621|3615|3623.4|3617.4|3623.4|3617.4|3621|3615|10
1645002370000|2022-02-16 09:06:10|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.5|3616.5|4
1645002380000|2022-02-16 09:06:20|3622.6|3616.6|3622.5|3616.5|3622.6|3616.6|3621.3|3615.3|10
1645002390000|2022-02-16 09:06:30|3622.3|3616.3|3621.6|3615.6|3622.5|3616.5|3621.6|3615.6|7
1645002400000|2022-02-16 09:06:40|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.6|3614.6|2
1645002410000|2022-02-16 09:06:50|3620.9|3614.9|3621|3615|3621|3615|3620.9|3614.9|2
1645002420000|2022-02-16 09:07:00|3620.9|3614.9|3620.4|3614.4|3620.9|3614.9|3619.9|3613.9|6
1645002430000|2022-02-16 09:07:10|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|2
1645002440000|2022-02-16 09:07:20|3618.6|3612.6|3617.9|3611.9|3619.3|3613.3|3617.9|3611.9|6
1645002450000|2022-02-16 09:07:30|3617.6|3611.6|3618.5|3612.5|3618.5|3612.5|3616.5|3610.5|7
1645002460000|2022-02-16 09:07:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1645002470000|2022-02-16 09:07:50|3618|3612|3617.5|3611.5|3618|3612|3617.3|3611.3|8
1645002480000|2022-02-16 09:08:00|3617.9|3611.9|3617.8|3611.8|3617.9|3611.9|3617.5|3611.5|3
1645002490000|2022-02-16 09:08:10|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|3
1645002500000|2022-02-16 09:08:20|3617.3|3611.3|3617.9|3611.9|3618.1|3612.1|3617.3|3611.3|8
1645002510000|2022-02-16 09:08:30|3617.8|3611.8|3617.5|3611.5|3619|3613|3617.5|3611.5|11
1645002520000|2022-02-16 09:08:40|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.6|3611.6|4
1645002530000|2022-02-16 09:08:50|3618.3|3612.3|3617.4|3611.4|3618.3|3612.3|3617.4|3611.4|3
1645002540000|2022-02-16 09:09:00|3617.3|3611.3|3615|3609|3617.3|3611.3|3615|3609|14
1645002550000|2022-02-16 09:09:10|3614.8|3608.8|3615|3609|3615.8|3609.8|3614.8|3608.8|9
1645002560000|2022-02-16 09:09:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|4
1645002570000|2022-02-16 09:09:30|3615.5|3609.5|3614.9|3608.9|3615.5|3609.5|3614.9|3608.9|7
1645002580000|2022-02-16 09:09:40|3614.8|3608.8|3615|3609|3615|3609|3613.9|3607.9|7
1645002590000|2022-02-16 09:09:50|3615.5|3609.5|3613.9|3607.9|3616|3610|3613.9|3607.9|8
1645002600000|2022-02-16 09:10:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|3
1645002610000|2022-02-16 09:10:10|3613.4|3607.4|3612.6|3606.6|3613.4|3607.4|3612.6|3606.6|2
1645002620000|2022-02-16 09:10:20|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|3
1645002630000|2022-02-16 09:10:30|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|5
1645002640000|2022-02-16 09:10:40|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.1|3605.1|6
1645002660000|2022-02-16 09:11:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645002670000|2022-02-16 09:11:10|3612|3606|3613.8|3607.8|3613.8|3607.8|3612|3606|2
1645002680000|2022-02-16 09:11:20|3615.1|3609.1|3615.3|3609.3|3615.3|3609.3|3615|3609|3
1645002710000|2022-02-16 09:11:50|3615.5|3609.5|3617|3611|3617|3611|3615.5|3609.5|4
1645002720000|2022-02-16 09:12:00|3617.3|3611.3|3619|3613|3619|3613|3617.3|3611.3|5
1645002730000|2022-02-16 09:12:10|3619.3|3613.3|3619.3|3613.3|3620|3614|3619|3613|4
1645002750000|2022-02-16 09:12:30|3619|3613|3618.8|3612.8|3619|3613|3618.3|3612.3|4
1645002770000|2022-02-16 09:12:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645002780000|2022-02-16 09:13:00|3618.8|3612.8|3618.3|3612.3|3619|3613|3618.3|3612.3|6
1645002790000|2022-02-16 09:13:10|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|3
1645002800000|2022-02-16 09:13:20|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|3
1645002810000|2022-02-16 09:13:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1645002820000|2022-02-16 09:13:40|3618.8|3612.8|3619|3613|3619|3613|3618.5|3612.5|4
1645002830000|2022-02-16 09:13:50|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|3
1645002840000|2022-02-16 09:14:00|3618.5|3612.5|3619.5|3613.5|3619.8|3613.8|3618.5|3612.5|6
1645002860000|2022-02-16 09:14:20|3619|3613|3619|3613|3619.3|3613.3|3618.5|3612.5|5
1645002880000|2022-02-16 09:14:40|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1645002890000|2022-02-16 09:14:50|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|3
1645002900000|2022-02-16 09:15:00|3620.3|3614.3|3621|3615|3621|3615|3620|3614|4
1645002910000|2022-02-16 09:15:10|3621.3|3615.3|3620|3614|3621.3|3615.3|3620|3614|4
1645002930000|2022-02-16 09:15:30|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1645002940000|2022-02-16 09:15:40|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1645002950000|2022-02-16 09:15:50|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|3
1645002960000|2022-02-16 09:16:00|3619.4|3613.4|3620|3614|3620|3614|3619.4|3613.4|5
1645002970000|2022-02-16 09:16:10|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|4
1645002980000|2022-02-16 09:16:20|3620|3614|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1645003000000|2022-02-16 09:16:40|3620.5|3614.5|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|3
1645003010000|2022-02-16 09:16:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1645003020000|2022-02-16 09:17:00|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645003040000|2022-02-16 09:17:20|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1645003050000|2022-02-16 09:17:30|3619.8|3613.8|3620|3614|3620|3614|3619.5|3613.5|4
1645003080000|2022-02-16 09:18:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1645003090000|2022-02-16 09:18:10|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|2
1645003100000|2022-02-16 09:18:20|3620|3614|3619.5|3613.5|3620|3614|3619|3613|6
1645003110000|2022-02-16 09:18:30|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645003120000|2022-02-16 09:18:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|3
1645003130000|2022-02-16 09:18:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645003150000|2022-02-16 09:19:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645003160000|2022-02-16 09:19:20|3620|3614|3620|3614|3620|3614|3619.5|3613.5|4
1645003170000|2022-02-16 09:19:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645003180000|2022-02-16 09:19:40|3619.9|3613.9|3622.3|3616.3|3622.3|3616.3|3619.9|3613.9|7
1645003200000|2022-02-16 09:20:00|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.5|3615.5|4
1645003220000|2022-02-16 09:20:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645003230000|2022-02-16 09:20:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645003240000|2022-02-16 09:20:40|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645003250000|2022-02-16 09:20:50|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645003260000|2022-02-16 09:21:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645003270000|2022-02-16 09:21:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645003280000|2022-02-16 09:21:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645003290000|2022-02-16 09:21:30|3621.8|3615.8|3619.3|3613.3|3621.8|3615.8|3619.3|3613.3|3
1645003300000|2022-02-16 09:21:40|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1645003320000|2022-02-16 09:22:00|3620|3614|3619.8|3613.8|3620|3614|3619.5|3613.5|5
1645003330000|2022-02-16 09:22:10|3620|3614|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|3
1645003340000|2022-02-16 09:22:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1645003350000|2022-02-16 09:22:30|3619.8|3613.8|3618.8|3612.8|3620.3|3614.3|3618.8|3612.8|11
1645003360000|2022-02-16 09:22:40|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|5
1645003370000|2022-02-16 09:22:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645003380000|2022-02-16 09:23:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1645003390000|2022-02-16 09:23:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|5
1645003400000|2022-02-16 09:23:20|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1645003410000|2022-02-16 09:23:30|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|3
1645003430000|2022-02-16 09:23:50|3618.8|3612.8|3619|3613|3619.5|3613.5|3618.8|3612.8|4
1645003440000|2022-02-16 09:24:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|3
1645003450000|2022-02-16 09:24:10|3618.5|3612.5|3618.8|3612.8|3619|3613|3618.3|3612.3|7
1645003460000|2022-02-16 09:24:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645003470000|2022-02-16 09:24:30|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.5|3612.5|7
1645003480000|2022-02-16 09:24:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645003500000|2022-02-16 09:25:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645003510000|2022-02-16 09:25:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|4
1645003540000|2022-02-16 09:25:40|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|6
1645003550000|2022-02-16 09:25:50|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|3
1645003560000|2022-02-16 09:26:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1645003570000|2022-02-16 09:26:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645003580000|2022-02-16 09:26:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645003590000|2022-02-16 09:26:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1645003600000|2022-02-16 09:26:40|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645003610000|2022-02-16 09:26:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645003620000|2022-02-16 09:27:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645003680000|2022-02-16 09:28:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645003690000|2022-02-16 09:28:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645003730000|2022-02-16 09:28:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645003750000|2022-02-16 09:29:10|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619|3613|6
1645003760000|2022-02-16 09:29:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1645003790000|2022-02-16 09:29:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645003800000|2022-02-16 09:30:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1645003810000|2022-02-16 09:30:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645003930000|2022-02-16 09:32:10|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|4
1645003940000|2022-02-16 09:32:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645003950000|2022-02-16 09:32:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620|3614|3
1645003960000|2022-02-16 09:32:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645003990000|2022-02-16 09:33:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645004000000|2022-02-16 09:33:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645004060000|2022-02-16 09:34:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645004080000|2022-02-16 09:34:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645004090000|2022-02-16 09:34:50|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645004100000|2022-02-16 09:35:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645004110000|2022-02-16 09:35:10|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|5
1645004130000|2022-02-16 09:35:30|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|4
1645004140000|2022-02-16 09:35:40|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1645004180000|2022-02-16 09:36:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645004190000|2022-02-16 09:36:30|3621.8|3615.8|3621.9|3615.9|3622|3616|3621.8|3615.8|3
1645004230000|2022-02-16 09:37:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645004240000|2022-02-16 09:37:20|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645004260000|2022-02-16 09:37:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645004290000|2022-02-16 09:38:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645004300000|2022-02-16 09:38:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1645004310000|2022-02-16 09:38:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645004320000|2022-02-16 09:38:40|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|3
1645004330000|2022-02-16 09:38:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|7
1645004340000|2022-02-16 09:39:00|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|6
1645004350000|2022-02-16 09:39:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645004360000|2022-02-16 09:39:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645004380000|2022-02-16 09:39:40|3621.4|3615.4|3621|3615|3621.4|3615.4|3621|3615|2
1645004390000|2022-02-16 09:39:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645004400000|2022-02-16 09:40:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645004460000|2022-02-16 09:41:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645004490000|2022-02-16 09:41:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645004500000|2022-02-16 09:41:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645004530000|2022-02-16 09:42:10|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645004560000|2022-02-16 09:42:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645004570000|2022-02-16 09:42:50|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1645004580000|2022-02-16 09:43:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645004620000|2022-02-16 09:43:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645004660000|2022-02-16 09:44:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1645004700000|2022-02-16 09:45:00|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|2
1645004710000|2022-02-16 09:45:10|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|3
1645004720000|2022-02-16 09:45:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645004730000|2022-02-16 09:45:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645004750000|2022-02-16 09:45:50|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|3
1645004760000|2022-02-16 09:46:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|4
1645004770000|2022-02-16 09:46:10|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1645004780000|2022-02-16 09:46:20|3619.8|3613.8|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|4
1645004790000|2022-02-16 09:46:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1645004810000|2022-02-16 09:46:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645004820000|2022-02-16 09:47:00|3619.8|3613.8|3620|3614|3620.3|3614.3|3619.5|3613.5|9
1645004830000|2022-02-16 09:47:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645004840000|2022-02-16 09:47:20|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645004850000|2022-02-16 09:47:30|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645004860000|2022-02-16 09:47:40|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1645004870000|2022-02-16 09:47:50|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|3621.4|3615.4|1
1645004880000|2022-02-16 09:48:00|3621.6|3615.6|3621.5|3615.5|3622.4|3616.4|3621|3615|6
1645004910000|2022-02-16 09:48:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645004920000|2022-02-16 09:48:40|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1645004940000|2022-02-16 09:49:00|3622|3616|3622|3616|3622.3|3616.3|3622|3616|3
1645004950000|2022-02-16 09:49:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645004960000|2022-02-16 09:49:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645004990000|2022-02-16 09:49:50|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1645005010000|2022-02-16 09:50:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645005020000|2022-02-16 09:50:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645005030000|2022-02-16 09:50:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622|3616|3
1645005050000|2022-02-16 09:50:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645005100000|2022-02-16 09:51:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645005120000|2022-02-16 09:52:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645005160000|2022-02-16 09:52:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645005170000|2022-02-16 09:52:50|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645005180000|2022-02-16 09:53:00|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|2
1645005200000|2022-02-16 09:53:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.8|3615.8|3
1645005210000|2022-02-16 09:53:30|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645005220000|2022-02-16 09:53:40|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1645005260000|2022-02-16 09:54:20|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645005270000|2022-02-16 09:54:30|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645005280000|2022-02-16 09:54:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645005290000|2022-02-16 09:54:50|3622|3616|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|4
1645005300000|2022-02-16 09:55:00|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645005340000|2022-02-16 09:55:40|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|4
1645005360000|2022-02-16 09:56:00|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1645005370000|2022-02-16 09:56:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645005380000|2022-02-16 09:56:20|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|3
1645005410000|2022-02-16 09:56:50|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1645005420000|2022-02-16 09:57:00|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|2
1645005430000|2022-02-16 09:57:10|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645005440000|2022-02-16 09:57:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645005450000|2022-02-16 09:57:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645005470000|2022-02-16 09:57:50|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1645005510000|2022-02-16 09:58:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645005520000|2022-02-16 09:58:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645005530000|2022-02-16 09:58:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645005630000|2022-02-16 10:00:30|3622|3616|3622|3616|3622|3616|3621.8|3615.8|3
1645005640000|2022-02-16 10:00:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645005650000|2022-02-16 10:00:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645005680000|2022-02-16 10:01:20|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1645005700000|2022-02-16 10:01:40|3620.5|3614.5|3620.1|3614.1|3620.5|3614.5|3620.1|3614.1|2
1645005710000|2022-02-16 10:01:50|3620|3614|3619.5|3613.5|3620|3614|3619.3|3613.3|4
1645005730000|2022-02-16 10:02:10|3619.3|3613.3|3619.5|3613.5|3619.8|3613.8|3619|3613|6
1645005740000|2022-02-16 10:02:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1645005760000|2022-02-16 10:02:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645005770000|2022-02-16 10:02:50|3619.8|3613.8|3620.5|3614.5|3620.8|3614.8|3619.8|3613.8|6
1645005780000|2022-02-16 10:03:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1645005790000|2022-02-16 10:03:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645005800000|2022-02-16 10:03:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|8
1645005810000|2022-02-16 10:03:30|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|8
1645005820000|2022-02-16 10:03:40|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.5|3614.5|15
1645005830000|2022-02-16 10:03:50|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1645005840000|2022-02-16 10:04:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645005850000|2022-02-16 10:04:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|6
1645005860000|2022-02-16 10:04:20|3621.3|3615.3|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|6
1645005870000|2022-02-16 10:04:30|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645005900000|2022-02-16 10:05:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.9|3614.9|4
1645005910000|2022-02-16 10:05:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621|3615|5
1645005920000|2022-02-16 10:05:20|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|8
1645005930000|2022-02-16 10:05:30|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621|3615|4
1645005960000|2022-02-16 10:06:00|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1645005970000|2022-02-16 10:06:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|8
1645005980000|2022-02-16 10:06:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1645005990000|2022-02-16 10:06:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645006010000|2022-02-16 10:06:50|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|2
1645006020000|2022-02-16 10:07:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|3
1645006030000|2022-02-16 10:07:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|6
1645006040000|2022-02-16 10:07:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.5|3612.5|5
1645006050000|2022-02-16 10:07:30|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645006060000|2022-02-16 10:07:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645006070000|2022-02-16 10:07:50|3617.8|3611.8|3618|3612|3618.5|3612.5|3617.8|3611.8|4
1645006090000|2022-02-16 10:08:10|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|2
1645006100000|2022-02-16 10:08:20|3618.5|3612.5|3618.4|3612.4|3618.5|3612.5|3618.4|3612.4|2
1645006130000|2022-02-16 10:08:50|3618.3|3612.3|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|2
1645006160000|2022-02-16 10:09:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645006170000|2022-02-16 10:09:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645006180000|2022-02-16 10:09:40|3617.6|3611.6|3618.3|3612.3|3618.3|3612.3|3617.6|3611.6|2
1645006190000|2022-02-16 10:09:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645006200000|2022-02-16 10:10:00|3617.6|3611.6|3617|3611|3617.6|3611.6|3617|3611|2
1645006210000|2022-02-16 10:10:10|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1645006220000|2022-02-16 10:10:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645006230000|2022-02-16 10:10:30|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|4
1645006250000|2022-02-16 10:10:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645006260000|2022-02-16 10:11:00|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645006290000|2022-02-16 10:11:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645006310000|2022-02-16 10:11:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|4
1645006320000|2022-02-16 10:12:00|3618.1|3612.1|3618.3|3612.3|3618.3|3612.3|3618.1|3612.1|2
1645006390000|2022-02-16 10:13:10|3618.8|3612.8|3619|3613|3619.5|3613.5|3618.8|3612.8|4
1645006430000|2022-02-16 10:13:50|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1645006460000|2022-02-16 10:14:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1645006470000|2022-02-16 10:14:30|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645006490000|2022-02-16 10:14:50|3618.6|3612.6|3618.8|3612.8|3618.8|3612.8|3618.6|3612.6|2
1645006500000|2022-02-16 10:15:00|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|4
1645006510000|2022-02-16 10:15:10|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1645006520000|2022-02-16 10:15:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645006540000|2022-02-16 10:15:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645006570000|2022-02-16 10:16:10|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|2
1645006580000|2022-02-16 10:16:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645006590000|2022-02-16 10:16:30|3619|3613|3619|3613|3619.3|3613.3|3619|3613|5
1645006600000|2022-02-16 10:16:40|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619|3613|7
1645006610000|2022-02-16 10:16:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645006620000|2022-02-16 10:17:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645006630000|2022-02-16 10:17:10|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|2
1645006670000|2022-02-16 10:17:50|3620.8|3614.8|3620.6|3614.6|3620.8|3614.8|3620.6|3614.6|2
1645006690000|2022-02-16 10:18:10|3620.8|3614.8|3621|3615|3621.3|3615.3|3620.8|3614.8|3
1645006700000|2022-02-16 10:18:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645006710000|2022-02-16 10:18:30|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1645006720000|2022-02-16 10:18:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645006730000|2022-02-16 10:18:50|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645006740000|2022-02-16 10:19:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645006750000|2022-02-16 10:19:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645006760000|2022-02-16 10:19:20|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645006790000|2022-02-16 10:19:50|3621|3615|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|4
1645006800000|2022-02-16 10:20:00|3620.5|3614.5|3621.8|3615.8|3621.8|3615.8|3620.3|3614.3|4
1645006810000|2022-02-16 10:20:10|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645006820000|2022-02-16 10:20:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645006830000|2022-02-16 10:20:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645006850000|2022-02-16 10:20:50|3621.5|3615.5|3621.8|3615.8|3622|3616|3621.5|3615.5|4
1645006860000|2022-02-16 10:21:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645006890000|2022-02-16 10:21:30|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|2
1645006910000|2022-02-16 10:21:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645006930000|2022-02-16 10:22:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623|3617|3
1645006980000|2022-02-16 10:23:00|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1645007040000|2022-02-16 10:24:00|3623|3617|3623|3617|3623|3617|3622.5|3616.5|6
1645007050000|2022-02-16 10:24:10|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645007080000|2022-02-16 10:24:40|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622|3616|3
1645007090000|2022-02-16 10:24:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645007130000|2022-02-16 10:25:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|2
1645007150000|2022-02-16 10:25:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|4
1645007160000|2022-02-16 10:26:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645007230000|2022-02-16 10:27:10|3620.3|3614.3|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|4
1645007320000|2022-02-16 10:28:40|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645007350000|2022-02-16 10:29:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645007380000|2022-02-16 10:29:40|3620.8|3614.8|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|4
1645007390000|2022-02-16 10:29:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645007400000|2022-02-16 10:30:00|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1645007410000|2022-02-16 10:30:10|3620.8|3614.8|3621|3615|3621.3|3615.3|3620.8|3614.8|4
1645007420000|2022-02-16 10:30:20|3621.3|3615.3|3622.3|3616.3|3622.3|3616.3|3621.3|3615.3|2
1645007460000|2022-02-16 10:31:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1645007510000|2022-02-16 10:31:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645007530000|2022-02-16 10:32:10|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645007540000|2022-02-16 10:32:20|3621.5|3615.5|3621.1|3615.1|3621.5|3615.5|3621|3615|3
1645007560000|2022-02-16 10:32:40|3620.9|3614.9|3621|3615|3621|3615|3620.5|3614.5|4
1645007590000|2022-02-16 10:33:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.5|3614.5|7
1645007600000|2022-02-16 10:33:20|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|2
1645007620000|2022-02-16 10:33:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645007630000|2022-02-16 10:33:50|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645007640000|2022-02-16 10:34:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645007660000|2022-02-16 10:34:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1645007680000|2022-02-16 10:34:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1645007690000|2022-02-16 10:34:50|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|4
1645007710000|2022-02-16 10:35:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1645007720000|2022-02-16 10:35:20|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|2
1645007740000|2022-02-16 10:35:40|3621|3615|3621|3615|3621|3615|3620.5|3614.5|4
1645007750000|2022-02-16 10:35:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645007760000|2022-02-16 10:36:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1645007770000|2022-02-16 10:36:10|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|4
1645007780000|2022-02-16 10:36:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645007790000|2022-02-16 10:36:30|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645007800000|2022-02-16 10:36:40|3620.4|3614.4|3620.5|3614.5|3621.1|3615.1|3620.4|3614.4|3
1645007810000|2022-02-16 10:36:50|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|4
1645007880000|2022-02-16 10:38:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645007890000|2022-02-16 10:38:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645007920000|2022-02-16 10:38:40|3620.3|3614.3|3619.9|3613.9|3620.3|3614.3|3619.5|3613.5|4
1645007940000|2022-02-16 10:39:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645007950000|2022-02-16 10:39:10|3619.8|3613.8|3620.4|3614.4|3620.4|3614.4|3619.8|3613.8|3
1645007960000|2022-02-16 10:39:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645007980000|2022-02-16 10:39:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645008000000|2022-02-16 10:40:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.8|3614.8|6
1645008010000|2022-02-16 10:40:10|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|5
1645008030000|2022-02-16 10:40:30|3621|3615|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|3
1645008050000|2022-02-16 10:40:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645008060000|2022-02-16 10:41:00|3621.1|3615.1|3621.8|3615.8|3621.8|3615.8|3621.1|3615.1|2
1645008110000|2022-02-16 10:41:50|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|2
1645008120000|2022-02-16 10:42:00|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|4
1645008130000|2022-02-16 10:42:10|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645008140000|2022-02-16 10:42:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1645008150000|2022-02-16 10:42:30|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|4
1645008160000|2022-02-16 10:42:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1645008170000|2022-02-16 10:42:50|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|6
1645008180000|2022-02-16 10:43:00|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|6
1645008190000|2022-02-16 10:43:10|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645008200000|2022-02-16 10:43:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645008220000|2022-02-16 10:43:40|3620.8|3614.8|3620|3614|3620.8|3614.8|3620|3614|2
1645008240000|2022-02-16 10:44:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645008250000|2022-02-16 10:44:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1645008270000|2022-02-16 10:44:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645008280000|2022-02-16 10:44:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1645008310000|2022-02-16 10:45:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645008330000|2022-02-16 10:45:30|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645008420000|2022-02-16 10:47:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645008430000|2022-02-16 10:47:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645008470000|2022-02-16 10:47:50|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1645008580000|2022-02-16 10:49:40|3619.8|3613.8|3619|3613|3619.8|3613.8|3618.5|3612.5|4
1645008590000|2022-02-16 10:49:50|3618.8|3612.8|3618.5|3612.5|3619|3613|3618.5|3612.5|4
1645008620000|2022-02-16 10:50:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645008630000|2022-02-16 10:50:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1645008650000|2022-02-16 10:50:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645008660000|2022-02-16 10:51:00|3618.5|3612.5|3619|3613|3619.3|3613.3|3618.5|3612.5|4
1645008670000|2022-02-16 10:51:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645008680000|2022-02-16 10:51:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645008690000|2022-02-16 10:51:30|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645008710000|2022-02-16 10:51:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645008730000|2022-02-16 10:52:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645008740000|2022-02-16 10:52:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645008790000|2022-02-16 10:53:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645008830000|2022-02-16 10:53:50|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645008840000|2022-02-16 10:54:00|3619.3|3613.3|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|3
1645008850000|2022-02-16 10:54:10|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645008860000|2022-02-16 10:54:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645008870000|2022-02-16 10:54:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645008890000|2022-02-16 10:54:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645008900000|2022-02-16 10:55:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|4
1645008940000|2022-02-16 10:55:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645008950000|2022-02-16 10:55:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645009010000|2022-02-16 10:56:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1645009050000|2022-02-16 10:57:30|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|2
1645009060000|2022-02-16 10:57:40|3621|3615|3620.3|3614.3|3621|3615|3620.3|3614.3|2
1645009070000|2022-02-16 10:57:50|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|4
1645009080000|2022-02-16 10:58:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645009100000|2022-02-16 10:58:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645009120000|2022-02-16 10:58:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645009130000|2022-02-16 10:58:50|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|3
1645009150000|2022-02-16 10:59:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645009160000|2022-02-16 10:59:20|3619.9|3613.9|3620.8|3614.8|3620.8|3614.8|3619.9|3613.9|3
1645009170000|2022-02-16 10:59:30|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|6
1645009180000|2022-02-16 10:59:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645009200000|2022-02-16 11:00:00|3620|3614|3619.5|3613.5|3620|3614|3619.3|3613.3|7
1645009210000|2022-02-16 11:00:10|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|5
1645009220000|2022-02-16 11:00:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|4
1645009250000|2022-02-16 11:00:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|3
1645009260000|2022-02-16 11:01:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619|3613|6
1645009270000|2022-02-16 11:01:10|3619.8|3613.8|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|2
1645009280000|2022-02-16 11:01:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645009290000|2022-02-16 11:01:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009310000|2022-02-16 11:01:50|3619|3613|3619.3|3613.3|3619.8|3613.8|3618.8|3612.8|5
1645009340000|2022-02-16 11:02:20|3620.8|3614.8|3620|3614|3620.8|3614.8|3619.8|3613.8|3
1645009360000|2022-02-16 11:02:40|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|3
1645009380000|2022-02-16 11:03:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645009390000|2022-02-16 11:03:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009440000|2022-02-16 11:04:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1645009500000|2022-02-16 11:05:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009510000|2022-02-16 11:05:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645009520000|2022-02-16 11:05:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645009530000|2022-02-16 11:05:30|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|5
1645009550000|2022-02-16 11:05:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1645009560000|2022-02-16 11:06:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645009570000|2022-02-16 11:06:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009580000|2022-02-16 11:06:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1645009590000|2022-02-16 11:06:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645009620000|2022-02-16 11:07:00|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.5|3613.5|4
1645009630000|2022-02-16 11:07:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|4
1645009660000|2022-02-16 11:07:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009680000|2022-02-16 11:08:00|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645009720000|2022-02-16 11:08:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645009840000|2022-02-16 11:10:40|3619.3|3613.3|3619.8|3613.8|3620.5|3614.5|3619.3|3613.3|4
1645009860000|2022-02-16 11:11:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|5
1645009870000|2022-02-16 11:11:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645009880000|2022-02-16 11:11:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|3
1645009890000|2022-02-16 11:11:30|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645009910000|2022-02-16 11:11:50|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|4
1645009930000|2022-02-16 11:12:10|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|3
1645009940000|2022-02-16 11:12:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|4
1645009950000|2022-02-16 11:12:30|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|6
1645009970000|2022-02-16 11:12:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645009980000|2022-02-16 11:13:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645009990000|2022-02-16 11:13:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645010000000|2022-02-16 11:13:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|6
1645010040000|2022-02-16 11:14:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645010060000|2022-02-16 11:14:20|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645010120000|2022-02-16 11:15:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|4
1645010130000|2022-02-16 11:15:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645010140000|2022-02-16 11:15:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645010150000|2022-02-16 11:15:50|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|3
1645010160000|2022-02-16 11:16:00|3616.8|3610.8|3616|3610|3616.8|3610.8|3615.8|3609.8|4
1645010170000|2022-02-16 11:16:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645010180000|2022-02-16 11:16:20|3615.5|3609.5|3616|3610|3616.3|3610.3|3615.5|3609.5|4
1645010190000|2022-02-16 11:16:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645010200000|2022-02-16 11:16:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645010210000|2022-02-16 11:16:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645010220000|2022-02-16 11:17:00|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1645010240000|2022-02-16 11:17:20|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|3
1645010260000|2022-02-16 11:17:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1645010280000|2022-02-16 11:18:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645010320000|2022-02-16 11:18:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645010330000|2022-02-16 11:18:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645010340000|2022-02-16 11:19:00|3618.8|3612.8|3619|3613|3619|3613|3618.5|3612.5|4
1645010360000|2022-02-16 11:19:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645010380000|2022-02-16 11:19:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645010390000|2022-02-16 11:19:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645010400000|2022-02-16 11:20:00|3619.3|3613.3|3618|3612|3619.3|3613.3|3618|3612|4
1645010420000|2022-02-16 11:20:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645010450000|2022-02-16 11:20:50|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|4
1645010490000|2022-02-16 11:21:30|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645010510000|2022-02-16 11:21:50|3621.3|3615.3|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|6
1645010530000|2022-02-16 11:22:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645010540000|2022-02-16 11:22:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621|3615|3
1645010550000|2022-02-16 11:22:30|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1645010570000|2022-02-16 11:22:50|3622|3616|3621.5|3615.5|3622|3616|3621.3|3615.3|5
1645010580000|2022-02-16 11:23:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645010590000|2022-02-16 11:23:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645010600000|2022-02-16 11:23:20|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645010620000|2022-02-16 11:23:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645010640000|2022-02-16 11:24:00|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645010650000|2022-02-16 11:24:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645010690000|2022-02-16 11:24:50|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645010720000|2022-02-16 11:25:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645010750000|2022-02-16 11:25:50|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1645010760000|2022-02-16 11:26:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.3|3614.3|5
1645010790000|2022-02-16 11:26:30|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|2
1645010800000|2022-02-16 11:26:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1645010810000|2022-02-16 11:26:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645010820000|2022-02-16 11:27:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645010850000|2022-02-16 11:27:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645010870000|2022-02-16 11:27:50|3620.6|3614.6|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|2
1645010920000|2022-02-16 11:28:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645010970000|2022-02-16 11:29:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645011000000|2022-02-16 11:30:00|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1645011030000|2022-02-16 11:30:30|3620.3|3614.3|3620.4|3614.4|3620.5|3614.5|3620.3|3614.3|3
1645011040000|2022-02-16 11:30:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645011070000|2022-02-16 11:31:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645011090000|2022-02-16 11:31:30|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645011110000|2022-02-16 11:31:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1645011120000|2022-02-16 11:32:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1645011130000|2022-02-16 11:32:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645011140000|2022-02-16 11:32:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645011150000|2022-02-16 11:32:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645011170000|2022-02-16 11:32:50|3621|3615|3620.9|3614.9|3621|3615|3620.9|3614.9|2
1645011180000|2022-02-16 11:33:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1645011210000|2022-02-16 11:33:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645011320000|2022-02-16 11:35:20|3621.1|3615.1|3623.8|3617.8|3623.8|3617.8|3621.1|3615.1|4
1645011330000|2022-02-16 11:35:30|3623.6|3617.6|3623.5|3617.5|3623.6|3617.6|3623.5|3617.5|2
1645011340000|2022-02-16 11:35:40|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|3
1645011380000|2022-02-16 11:36:20|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.5|3616.5|3
1645011390000|2022-02-16 11:36:30|3623|3617|3623|3617|3623|3617|3623|3617|1
1645011400000|2022-02-16 11:36:40|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.5|3616.5|6
1645011410000|2022-02-16 11:36:50|3622.5|3616.5|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|3
1645011440000|2022-02-16 11:37:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645011490000|2022-02-16 11:38:10|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645011500000|2022-02-16 11:38:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645011620000|2022-02-16 11:40:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645011650000|2022-02-16 11:40:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645011660000|2022-02-16 11:41:00|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|2
1645011670000|2022-02-16 11:41:10|3622|3616|3622.8|3616.8|3623|3617|3622|3616|3
1645011680000|2022-02-16 11:41:20|3623|3617|3623|3617|3623|3617|3623|3617|1
1645011710000|2022-02-16 11:41:50|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623|3617|5
1645011750000|2022-02-16 11:42:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|3
1645011760000|2022-02-16 11:42:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645011800000|2022-02-16 11:43:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645011820000|2022-02-16 11:43:40|3622.8|3616.8|3623.6|3617.6|3623.6|3617.6|3622.8|3616.8|2
1645011870000|2022-02-16 11:44:30|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|4
1645011910000|2022-02-16 11:45:10|3623|3617|3623|3617|3623|3617|3623|3617|1
1645011930000|2022-02-16 11:45:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645011990000|2022-02-16 11:46:30|3623|3617|3622.5|3616.5|3623|3617|3622.5|3616.5|2
1645012000000|2022-02-16 11:46:40|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645012020000|2022-02-16 11:47:00|3622.5|3616.5|3622.5|3616.5|3622.8|3616.8|3622.3|3616.3|5
1645012200000|2022-02-16 11:50:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645012210000|2022-02-16 11:50:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645012230000|2022-02-16 11:50:30|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|5
1645012250000|2022-02-16 11:50:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645012260000|2022-02-16 11:51:00|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645012280000|2022-02-16 11:51:20|3623.8|3617.8|3624|3618|3624|3618|3623.5|3617.5|4
1645012290000|2022-02-16 11:51:30|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1645012300000|2022-02-16 11:51:40|3624.3|3618.3|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1645012310000|2022-02-16 11:51:50|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.5|3618.5|2
1645012320000|2022-02-16 11:52:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645012340000|2022-02-16 11:52:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645012350000|2022-02-16 11:52:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1645012410000|2022-02-16 11:53:30|3624|3618|3622.9|3616.9|3624|3618|3622.6|3616.6|9
1645012420000|2022-02-16 11:53:40|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645012440000|2022-02-16 11:54:00|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645012450000|2022-02-16 11:54:10|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645012460000|2022-02-16 11:54:20|3623.3|3617.3|3623.1|3617.1|3623.3|3617.3|3623.1|3617.1|2
1645012470000|2022-02-16 11:54:30|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645012490000|2022-02-16 11:54:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645012500000|2022-02-16 11:55:00|3623.5|3617.5|3623.1|3617.1|3623.5|3617.5|3622.8|3616.8|4
1645012560000|2022-02-16 11:56:00|3623|3617|3623|3617|3623|3617|3623|3617|1
1645012570000|2022-02-16 11:56:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645012600000|2022-02-16 11:56:40|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645012610000|2022-02-16 11:56:50|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|4
1645012630000|2022-02-16 11:57:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645012680000|2022-02-16 11:58:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645012700000|2022-02-16 11:58:20|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645012730000|2022-02-16 11:58:50|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1645012740000|2022-02-16 11:59:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1645012760000|2022-02-16 11:59:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645012790000|2022-02-16 11:59:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645012800000|2022-02-16 12:00:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645012840000|2022-02-16 12:00:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645012850000|2022-02-16 12:00:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645012860000|2022-02-16 12:01:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645012880000|2022-02-16 12:01:20|3622|3616|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|6
1645012900000|2022-02-16 12:01:40|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645012920000|2022-02-16 12:02:00|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1645012940000|2022-02-16 12:02:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645012950000|2022-02-16 12:02:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645012970000|2022-02-16 12:02:50|3623|3617|3624.3|3618.3|3624.3|3618.3|3623|3617|3
1645012980000|2022-02-16 12:03:00|3624.5|3618.5|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|3
1645013070000|2022-02-16 12:04:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645013080000|2022-02-16 12:04:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1645013090000|2022-02-16 12:04:50|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645013130000|2022-02-16 12:05:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645013160000|2022-02-16 12:06:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645013180000|2022-02-16 12:06:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645013200000|2022-02-16 12:06:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1645013260000|2022-02-16 12:07:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|3
1645013270000|2022-02-16 12:07:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1645013280000|2022-02-16 12:08:00|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1645013310000|2022-02-16 12:08:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1645013370000|2022-02-16 12:09:30|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1645013380000|2022-02-16 12:09:40|3624.5|3618.5|3625|3619|3625|3619|3624.3|3618.3|4
1645013400000|2022-02-16 12:10:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645013410000|2022-02-16 12:10:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1645013420000|2022-02-16 12:10:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645013460000|2022-02-16 12:11:00|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1645013470000|2022-02-16 12:11:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645013500000|2022-02-16 12:11:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1645013510000|2022-02-16 12:11:50|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645013520000|2022-02-16 12:12:00|3623.3|3617.3|3623|3617|3623.3|3617.3|3622.8|3616.8|3
1645013540000|2022-02-16 12:12:20|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1645013560000|2022-02-16 12:12:40|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645013570000|2022-02-16 12:12:50|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1645013580000|2022-02-16 12:13:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645013590000|2022-02-16 12:13:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645013610000|2022-02-16 12:13:30|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1645013620000|2022-02-16 12:13:40|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1645013630000|2022-02-16 12:13:50|3623|3617|3623|3617|3623|3617|3622.8|3616.8|3
1645013640000|2022-02-16 12:14:00|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|3
1645013650000|2022-02-16 12:14:10|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1645013660000|2022-02-16 12:14:20|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1645013670000|2022-02-16 12:14:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645013680000|2022-02-16 12:14:40|3622.8|3616.8|3623|3617|3623.3|3617.3|3622.8|3616.8|4
1645013690000|2022-02-16 12:14:50|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1645013700000|2022-02-16 12:15:00|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645013730000|2022-02-16 12:15:30|3622|3616|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|3
1645013740000|2022-02-16 12:15:40|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1645013750000|2022-02-16 12:15:50|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645013760000|2022-02-16 12:16:00|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1645013770000|2022-02-16 12:16:10|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1645013780000|2022-02-16 12:16:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645013840000|2022-02-16 12:17:20|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645013860000|2022-02-16 12:17:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645013880000|2022-02-16 12:18:00|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|2
1645013900000|2022-02-16 12:18:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645013910000|2022-02-16 12:18:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1645013940000|2022-02-16 12:19:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645013970000|2022-02-16 12:19:30|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645013980000|2022-02-16 12:19:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645014040000|2022-02-16 12:20:40|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645014080000|2022-02-16 12:21:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645014090000|2022-02-16 12:21:30|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1645014100000|2022-02-16 12:21:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645014110000|2022-02-16 12:21:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645014130000|2022-02-16 12:22:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645014150000|2022-02-16 12:22:30|3622.5|3616.5|3621.5|3615.5|3622.5|3616.5|3621.5|3615.5|5
1645014160000|2022-02-16 12:22:40|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|2
1645014180000|2022-02-16 12:23:00|3621.1|3615.1|3621.8|3615.8|3621.8|3615.8|3621.1|3615.1|3
1645014190000|2022-02-16 12:23:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|3
1645014200000|2022-02-16 12:23:20|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645014210000|2022-02-16 12:23:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645014250000|2022-02-16 12:24:10|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645014260000|2022-02-16 12:24:20|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.8|3614.8|3
1645014280000|2022-02-16 12:24:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1645014300000|2022-02-16 12:25:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1645014360000|2022-02-16 12:26:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645014410000|2022-02-16 12:26:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645014420000|2022-02-16 12:27:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645014460000|2022-02-16 12:27:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645014480000|2022-02-16 12:28:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645014540000|2022-02-16 12:29:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645014550000|2022-02-16 12:29:10|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645014560000|2022-02-16 12:29:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645014590000|2022-02-16 12:29:50|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|2
1645014610000|2022-02-16 12:30:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645014620000|2022-02-16 12:30:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1645014640000|2022-02-16 12:30:40|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645014650000|2022-02-16 12:30:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645014670000|2022-02-16 12:31:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645014700000|2022-02-16 12:31:40|3618.6|3612.6|3618.8|3612.8|3619|3613|3618.6|3612.6|4
1645014720000|2022-02-16 12:32:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|5
1645014730000|2022-02-16 12:32:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645014740000|2022-02-16 12:32:20|3619|3613|3618.9|3612.9|3619|3613|3618.9|3612.9|2
1645014750000|2022-02-16 12:32:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1645014770000|2022-02-16 12:32:50|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645014810000|2022-02-16 12:33:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1645014860000|2022-02-16 12:34:20|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645014870000|2022-02-16 12:34:30|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645014880000|2022-02-16 12:34:40|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|4
1645014890000|2022-02-16 12:34:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|4
1645014900000|2022-02-16 12:35:00|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645014910000|2022-02-16 12:35:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1645014940000|2022-02-16 12:35:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645014950000|2022-02-16 12:35:50|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645014960000|2022-02-16 12:36:00|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645015000000|2022-02-16 12:36:40|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645015010000|2022-02-16 12:36:50|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645015030000|2022-02-16 12:37:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1645015040000|2022-02-16 12:37:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645015050000|2022-02-16 12:37:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1645015060000|2022-02-16 12:37:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645015080000|2022-02-16 12:38:00|3618.8|3612.8|3620|3614|3620|3614|3618.8|3612.8|5
1645015090000|2022-02-16 12:38:10|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|3
1645015110000|2022-02-16 12:38:30|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|4
1645015130000|2022-02-16 12:38:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645015150000|2022-02-16 12:39:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1645015160000|2022-02-16 12:39:20|3619.1|3613.1|3620|3614|3620.3|3614.3|3619.1|3613.1|4
1645015170000|2022-02-16 12:39:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645015230000|2022-02-16 12:40:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645015250000|2022-02-16 12:40:50|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1645015260000|2022-02-16 12:41:00|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645015270000|2022-02-16 12:41:10|3617.9|3611.9|3618|3612|3618.3|3612.3|3617.9|3611.9|3
1645015290000|2022-02-16 12:41:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645015300000|2022-02-16 12:41:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1645015310000|2022-02-16 12:41:50|3617.3|3611.3|3617.8|3611.8|3618|3612|3617.3|3611.3|4
1645015320000|2022-02-16 12:42:00|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1645015330000|2022-02-16 12:42:10|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645015340000|2022-02-16 12:42:20|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645015350000|2022-02-16 12:42:30|3618|3612|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1645015360000|2022-02-16 12:42:40|3618|3612|3619.3|3613.3|3619.8|3613.8|3618|3612|7
1645015370000|2022-02-16 12:42:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645015390000|2022-02-16 12:43:10|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|4
1645015400000|2022-02-16 12:43:20|3618.9|3612.9|3617.5|3611.5|3618.9|3612.9|3617.5|3611.5|7
1645015410000|2022-02-16 12:43:30|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645015420000|2022-02-16 12:43:40|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|6
1645015430000|2022-02-16 12:43:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645015440000|2022-02-16 12:44:00|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645015450000|2022-02-16 12:44:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1645015460000|2022-02-16 12:44:20|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1645015470000|2022-02-16 12:44:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645015490000|2022-02-16 12:44:50|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645015500000|2022-02-16 12:45:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1645015540000|2022-02-16 12:45:40|3618.1|3612.1|3618.5|3612.5|3618.8|3612.8|3618.1|3612.1|4
1645015550000|2022-02-16 12:45:50|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618|3612|5
1645015600000|2022-02-16 12:46:40|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|4
1645015610000|2022-02-16 12:46:50|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645015620000|2022-02-16 12:47:00|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|2
1645015630000|2022-02-16 12:47:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645015680000|2022-02-16 12:48:00|3618.3|3612.3|3617.3|3611.3|3618.3|3612.3|3617.3|3611.3|5
1645015690000|2022-02-16 12:48:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645015700000|2022-02-16 12:48:20|3617.5|3611.5|3617.6|3611.6|3617.6|3611.6|3617.5|3611.5|2
1645015710000|2022-02-16 12:48:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645015760000|2022-02-16 12:49:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645015780000|2022-02-16 12:49:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645015800000|2022-02-16 12:50:00|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|4
1645015810000|2022-02-16 12:50:10|3618.8|3612.8|3618|3612|3618.8|3612.8|3618|3612|3
1645015820000|2022-02-16 12:50:20|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1645015840000|2022-02-16 12:50:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|3
1645015850000|2022-02-16 12:50:50|3618.5|3612.5|3619|3613|3619.5|3613.5|3618.5|3612.5|8
1645015860000|2022-02-16 12:51:00|3618.9|3612.9|3618.9|3612.9|3619|3613|3618.9|3612.9|3
1645015870000|2022-02-16 12:51:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1645015890000|2022-02-16 12:51:30|3619.1|3613.1|3619.3|3613.3|3619.3|3613.3|3619.1|3613.1|2
1645015900000|2022-02-16 12:51:40|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|3
1645015910000|2022-02-16 12:51:50|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619.3|3613.3|2
1645015920000|2022-02-16 12:52:00|3619.8|3613.8|3619.1|3613.1|3619.9|3613.9|3618.9|3612.9|6
1645015940000|2022-02-16 12:52:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645015950000|2022-02-16 12:52:30|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645015960000|2022-02-16 12:52:40|3618.3|3612.3|3617.3|3611.3|3618.3|3612.3|3617.3|3611.3|2
1645015980000|2022-02-16 12:53:00|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|3
1645015990000|2022-02-16 12:53:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645016010000|2022-02-16 12:53:30|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|4
1645016020000|2022-02-16 12:53:40|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3614.8|3608.8|8
1645016030000|2022-02-16 12:53:50|3615.5|3609.5|3614.3|3608.3|3616.3|3610.3|3614.3|3608.3|4
1645016040000|2022-02-16 12:54:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|5
1645016060000|2022-02-16 12:54:20|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|4
1645016070000|2022-02-16 12:54:30|3614.3|3608.3|3614.9|3608.9|3614.9|3608.9|3614.3|3608.3|3
1645016080000|2022-02-16 12:54:40|3614.8|3608.8|3616.5|3610.5|3616.8|3610.8|3614.8|3608.8|6
1645016090000|2022-02-16 12:54:50|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1645016100000|2022-02-16 12:55:00|3616.8|3610.8|3617.3|3611.3|3617.8|3611.8|3616.8|3610.8|8
1645016110000|2022-02-16 12:55:10|3617.1|3611.1|3617|3611|3617.8|3611.8|3616.5|3610.5|11
1645016120000|2022-02-16 12:55:20|3617.5|3611.5|3619.8|3613.8|3619.8|3613.8|3617.3|3611.3|5
1645016130000|2022-02-16 12:55:30|3619.5|3613.5|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|2
1645016140000|2022-02-16 12:55:40|3619|3613|3619.5|3613.5|3619.8|3613.8|3618.5|3612.5|4
1645016160000|2022-02-16 12:56:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645016170000|2022-02-16 12:56:10|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1645016190000|2022-02-16 12:56:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1645016210000|2022-02-16 12:56:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645016220000|2022-02-16 12:57:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645016230000|2022-02-16 12:57:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1645016240000|2022-02-16 12:57:20|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645016270000|2022-02-16 12:57:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1645016280000|2022-02-16 12:58:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|4
1645016290000|2022-02-16 12:58:10|3620|3614|3620.3|3614.3|3620.8|3614.8|3620|3614|6
1645016300000|2022-02-16 12:58:20|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645016310000|2022-02-16 12:58:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645016320000|2022-02-16 12:58:40|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645016330000|2022-02-16 12:58:50|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|4
1645016340000|2022-02-16 12:59:00|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3619.8|3613.8|9
1645016350000|2022-02-16 12:59:10|3620.8|3614.8|3621|3615|3621|3615|3620.5|3614.5|3
1645016360000|2022-02-16 12:59:20|3620.8|3614.8|3621|3615|3621|3615|3620.5|3614.5|6
1645016370000|2022-02-16 12:59:30|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|3
1645016380000|2022-02-16 12:59:40|3621.5|3615.5|3621.3|3615.3|3622|3616|3621|3615|8
1645016390000|2022-02-16 12:59:50|3621.5|3615.5|3622|3616|3622.1|3616.1|3621.5|3615.5|4
1645016400000|2022-02-16 13:00:00|3622.1|3616.1|3617.8|3611.8|3622.1|3616.1|3616.5|3610.5|26
1645016410000|2022-02-16 13:00:10|3617.5|3611.5|3616|3610|3618.3|3612.3|3615.5|3609.5|21
1645016420000|2022-02-16 13:00:20|3616.3|3610.3|3616.5|3610.5|3617.1|3611.1|3615.8|3609.8|17
1645016430000|2022-02-16 13:00:30|3616.8|3610.8|3616.5|3610.5|3617.3|3611.3|3616.3|3610.3|14
1645016440000|2022-02-16 13:00:40|3616|3610|3615.3|3609.3|3616.5|3610.5|3615.3|3609.3|11
1645016450000|2022-02-16 13:00:50|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|9
1645016460000|2022-02-16 13:01:00|3614.3|3608.3|3617.3|3611.3|3617.5|3611.5|3614.3|3608.3|17
1645016470000|2022-02-16 13:01:10|3617|3611|3617.3|3611.3|3618|3612|3616.8|3610.8|8
1645016480000|2022-02-16 13:01:20|3617.5|3611.5|3616.3|3610.3|3617.5|3611.5|3616|3610|12
1645016490000|2022-02-16 13:01:30|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1645016500000|2022-02-16 13:01:40|3615.3|3609.3|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|13
1645016510000|2022-02-16 13:01:50|3615.5|3609.5|3618.3|3612.3|3618.3|3612.3|3615|3609|11
1645016520000|2022-02-16 13:02:00|3617.8|3611.8|3617|3611|3617.8|3611.8|3616.3|3610.3|15
1645016530000|2022-02-16 13:02:10|3617.5|3611.5|3616.8|3610.8|3617.8|3611.8|3616.8|3610.8|7
1645016540000|2022-02-16 13:02:20|3617|3611|3618.1|3612.1|3618.6|3612.6|3617|3611|15
1645016550000|2022-02-16 13:02:30|3618.4|3612.4|3619.1|3613.1|3619.1|3613.1|3618.4|3612.4|5
1645016560000|2022-02-16 13:02:40|3619.4|3613.4|3619.6|3613.6|3620.5|3614.5|3619.4|3613.4|10
1645016570000|2022-02-16 13:02:50|3619.5|3613.5|3619.4|3613.4|3620.3|3614.3|3619.4|3613.4|15
1645016580000|2022-02-16 13:03:00|3619.9|3613.9|3619.5|3613.5|3619.9|3613.9|3619|3613|12
1645016590000|2022-02-16 13:03:10|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3618.4|3612.4|18
1645016600000|2022-02-16 13:03:20|3620|3614|3620.4|3614.4|3620.8|3614.8|3620|3614|5
1645016610000|2022-02-16 13:03:30|3620|3614|3621.4|3615.4|3621.4|3615.4|3620|3614|11
1645016620000|2022-02-16 13:03:40|3621|3615|3620.1|3614.1|3621.3|3615.3|3619.8|3613.8|10
1645016630000|2022-02-16 13:03:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|3
1645016640000|2022-02-16 13:04:00|3620.8|3614.8|3617.5|3611.5|3620.8|3614.8|3617.5|3611.5|13
1645016650000|2022-02-16 13:04:10|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3616.8|3610.8|5
1645016660000|2022-02-16 13:04:20|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645016670000|2022-02-16 13:04:30|3618.4|3612.4|3618.3|3612.3|3619|3613|3618|3612|9
1645016680000|2022-02-16 13:04:40|3618|3612|3616.3|3610.3|3618.3|3612.3|3616.3|3610.3|11
1645016690000|2022-02-16 13:04:50|3616.5|3610.5|3615|3609|3616.5|3610.5|3614.8|3608.8|12
1645016700000|2022-02-16 13:05:00|3615.3|3609.3|3617.8|3611.8|3618|3612|3615.1|3609.1|14
1645016710000|2022-02-16 13:05:10|3617.5|3611.5|3619.5|3613.5|3619.5|3613.5|3617.5|3611.5|12
1645016720000|2022-02-16 13:05:20|3619.3|3613.3|3618.5|3612.5|3619.5|3613.5|3617.8|3611.8|11
1645016730000|2022-02-16 13:05:30|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618|3612|8
1645016740000|2022-02-16 13:05:40|3618|3612|3618|3612|3618.3|3612.3|3618|3612|3
1645016760000|2022-02-16 13:06:00|3617.5|3611.5|3615.8|3609.8|3617.5|3611.5|3615.8|3609.8|10
1645016770000|2022-02-16 13:06:10|3616|3610|3615.8|3609.8|3616|3610|3615.5|3609.5|4
1645016780000|2022-02-16 13:06:20|3615.5|3609.5|3615.5|3609.5|3616.3|3610.3|3615.3|3609.3|12
1645016790000|2022-02-16 13:06:30|3615.3|3609.3|3614.3|3608.3|3615.5|3609.5|3614|3608|13
1645016800000|2022-02-16 13:06:40|3614|3608|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|8
1645016810000|2022-02-16 13:06:50|3613.5|3607.5|3612.8|3606.8|3614.3|3608.3|3612.3|3606.3|14
1645016820000|2022-02-16 13:07:00|3613|3607|3611.5|3605.5|3614|3608|3611.5|3605.5|17
1645016830000|2022-02-16 13:07:10|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|8
1645016840000|2022-02-16 13:07:20|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611|3605|9
1645016850000|2022-02-16 13:07:30|3611.5|3605.5|3609.3|3603.3|3611.5|3605.5|3609.3|3603.3|13
1645016860000|2022-02-16 13:07:40|3609.5|3603.5|3609|3603|3610.3|3604.3|3609|3603|10
1645016870000|2022-02-16 13:07:50|3609.3|3603.3|3608.5|3602.5|3609.8|3603.8|3608.3|3602.3|14
1645016880000|2022-02-16 13:08:00|3609|3603|3609.5|3603.5|3610.5|3604.5|3609|3603|13
1645016890000|2022-02-16 13:08:10|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|6
1645016900000|2022-02-16 13:08:20|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610|3604|9
1645016910000|2022-02-16 13:08:30|3610.5|3604.5|3610|3604|3610.8|3604.8|3609.5|3603.5|10
1645016920000|2022-02-16 13:08:40|3609.8|3603.8|3611|3605|3611|3605|3609.8|3603.8|8
1645016930000|2022-02-16 13:08:50|3610.8|3604.8|3609.3|3603.3|3611|3605|3609.3|3603.3|8
1645016940000|2022-02-16 13:09:00|3609|3603|3609|3603|3609.3|3603.3|3609|3603|3
1645016950000|2022-02-16 13:09:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|5
1645016960000|2022-02-16 13:09:20|3608|3602|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|9
1645016970000|2022-02-16 13:09:30|3608.3|3602.3|3607.8|3601.8|3608.5|3602.5|3607.5|3601.5|9
1645016980000|2022-02-16 13:09:40|3608|3602|3608.5|3602.5|3609|3603|3608|3602|6
1645016990000|2022-02-16 13:09:50|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|9
1645017000000|2022-02-16 13:10:00|3609.5|3603.5|3611.5|3605.5|3611.5|3605.5|3609|3603|9
1645017010000|2022-02-16 13:10:10|3611.8|3605.8|3612|3606|3612.1|3606.1|3611.3|3605.3|8
1645017020000|2022-02-16 13:10:20|3611.8|3605.8|3611.4|3605.4|3611.8|3605.8|3611.4|3605.4|3
1645017030000|2022-02-16 13:10:30|3611.8|3605.8|3610.4|3604.4|3611.8|3605.8|3610.3|3604.3|5
1645017040000|2022-02-16 13:10:40|3611|3605|3609.5|3603.5|3611|3605|3609.5|3603.5|11
1645017050000|2022-02-16 13:10:50|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1645017060000|2022-02-16 13:11:00|3610.3|3604.3|3608.5|3602.5|3610.3|3604.3|3608.5|3602.5|9
1645017070000|2022-02-16 13:11:10|3608.3|3602.3|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|7
1645017080000|2022-02-16 13:11:20|3607.5|3601.5|3608.8|3602.8|3608.8|3602.8|3607.5|3601.5|10
1645017090000|2022-02-16 13:11:30|3608.5|3602.5|3608.5|3602.5|3609|3603|3608.5|3602.5|9
1645017100000|2022-02-16 13:11:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608|3602|8
1645017110000|2022-02-16 13:11:50|3608.3|3602.3|3609|3603|3609|3603|3607.3|3601.3|14
1645017120000|2022-02-16 13:12:00|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|3
1645017130000|2022-02-16 13:12:10|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608|3602|15
1645017140000|2022-02-16 13:12:20|3610.3|3604.3|3608.5|3602.5|3610.3|3604.3|3608|3602|9
1645017150000|2022-02-16 13:12:30|3608.8|3602.8|3608.8|3602.8|3609|3603|3608.5|3602.5|10
1645017160000|2022-02-16 13:12:40|3608.5|3602.5|3608.8|3602.8|3609.5|3603.5|3608.5|3602.5|12
1645017170000|2022-02-16 13:12:50|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|6
1645017180000|2022-02-16 13:13:00|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|14
1645017190000|2022-02-16 13:13:10|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|9
1645017200000|2022-02-16 13:13:20|3610.3|3604.3|3609.8|3603.8|3610.8|3604.8|3609.5|3603.5|10
1645017210000|2022-02-16 13:13:30|3610|3604|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|10
1645017220000|2022-02-16 13:13:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|4
1645017230000|2022-02-16 13:13:50|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1645017240000|2022-02-16 13:14:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645017250000|2022-02-16 13:14:10|3608.5|3602.5|3607.5|3601.5|3608.5|3602.5|3606.8|3600.8|12
1645017260000|2022-02-16 13:14:20|3606.8|3600.8|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|10
1645017270000|2022-02-16 13:14:30|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|5
1645017280000|2022-02-16 13:14:40|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|11
1645017290000|2022-02-16 13:14:50|3608|3602|3608|3602|3608.3|3602.3|3608|3602|3
1645017300000|2022-02-16 13:15:00|3608.3|3602.3|3608.8|3602.8|3609.3|3603.3|3608.3|3602.3|4
1645017310000|2022-02-16 13:15:10|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|7
1645017320000|2022-02-16 13:15:20|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|7
1645017330000|2022-02-16 13:15:30|3609.8|3603.8|3608.5|3602.5|3610|3604|3608.5|3602.5|5
1645017340000|2022-02-16 13:15:40|3608.3|3602.3|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|6
1645017350000|2022-02-16 13:15:50|3608|3602|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|12
1645017360000|2022-02-16 13:16:00|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1645017370000|2022-02-16 13:16:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645017380000|2022-02-16 13:16:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1645017390000|2022-02-16 13:16:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645017410000|2022-02-16 13:16:50|3609|3603|3609|3603|3609.3|3603.3|3609|3603|5
1645017420000|2022-02-16 13:17:00|3609.5|3603.5|3608.8|3602.8|3609.8|3603.8|3608.8|3602.8|5
1645017430000|2022-02-16 13:17:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645017440000|2022-02-16 13:17:20|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|4
1645017450000|2022-02-16 13:17:30|3608|3602|3607.3|3601.3|3608|3602|3607.3|3601.3|7
1645017460000|2022-02-16 13:17:40|3607|3601|3607.5|3601.5|3607.5|3601.5|3607|3601|7
1645017480000|2022-02-16 13:18:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645017490000|2022-02-16 13:18:10|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|4
1645017500000|2022-02-16 13:18:20|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645017510000|2022-02-16 13:18:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645017520000|2022-02-16 13:18:40|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|3
1645017530000|2022-02-16 13:18:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1645017540000|2022-02-16 13:19:00|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|4
1645017550000|2022-02-16 13:19:10|3607.3|3601.3|3606|3600|3607.5|3601.5|3606|3600|8
1645017560000|2022-02-16 13:19:20|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.5|3599.5|9
1645017570000|2022-02-16 13:19:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|4
1645017580000|2022-02-16 13:19:40|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1645017590000|2022-02-16 13:19:50|3606|3600|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|4
1645017600000|2022-02-16 13:20:00|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|5
1645017610000|2022-02-16 13:20:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645017620000|2022-02-16 13:20:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645017630000|2022-02-16 13:20:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645017640000|2022-02-16 13:20:40|3608|3602|3607.3|3601.3|3608|3602|3607.3|3601.3|4
1645017650000|2022-02-16 13:20:50|3607.5|3601.5|3608.1|3602.1|3608.3|3602.3|3607.5|3601.5|5
1645017660000|2022-02-16 13:21:00|3607.8|3601.8|3608.5|3602.5|3609.3|3603.3|3607.8|3601.8|9
1645017670000|2022-02-16 13:21:10|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608|3602|6
1645017680000|2022-02-16 13:21:20|3607.9|3601.9|3608.3|3602.3|3608.5|3602.5|3607.8|3601.8|5
1645017690000|2022-02-16 13:21:30|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|3
1645017700000|2022-02-16 13:21:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|4
1645017710000|2022-02-16 13:21:50|3606.8|3600.8|3606|3600|3606.8|3600.8|3605.8|3599.8|7
1645017720000|2022-02-16 13:22:00|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|5
1645017730000|2022-02-16 13:22:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645017740000|2022-02-16 13:22:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645017750000|2022-02-16 13:22:30|3606.3|3600.3|3608.3|3602.3|3608.3|3602.3|3606.3|3600.3|13
1645017760000|2022-02-16 13:22:40|3607.8|3601.8|3608.1|3602.1|3608.3|3602.3|3607.8|3601.8|5
1645017770000|2022-02-16 13:22:50|3608.3|3602.3|3608.1|3602.1|3608.5|3602.5|3608.1|3602.1|4
1645017780000|2022-02-16 13:23:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3607.8|3601.8|5
1645017790000|2022-02-16 13:23:10|3608.3|3602.3|3608.8|3602.8|3609.3|3603.3|3608.3|3602.3|7
1645017800000|2022-02-16 13:23:20|3609|3603|3609|3603|3609.3|3603.3|3608.8|3602.8|5
1645017810000|2022-02-16 13:23:30|3609.3|3603.3|3610|3604|3610|3604|3609|3603|10
1645017820000|2022-02-16 13:23:40|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|5
1645017830000|2022-02-16 13:23:50|3607.8|3601.8|3608.5|3602.5|3608.8|3602.8|3607.8|3601.8|4
1645017840000|2022-02-16 13:24:00|3608.4|3602.4|3608.5|3602.5|3608.8|3602.8|3608|3602|9
1645017850000|2022-02-16 13:24:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|3
1645017860000|2022-02-16 13:24:20|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1645017870000|2022-02-16 13:24:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645017880000|2022-02-16 13:24:40|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645017890000|2022-02-16 13:24:50|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.8|3602.8|7
1645017900000|2022-02-16 13:25:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1645017910000|2022-02-16 13:25:10|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|8
1645017920000|2022-02-16 13:25:20|3608|3602|3608.1|3602.1|3608.1|3602.1|3608|3602|4
1645017930000|2022-02-16 13:25:30|3608|3602|3608.3|3602.3|3608.5|3602.5|3608|3602|6
1645017940000|2022-02-16 13:25:40|3608.5|3602.5|3608.1|3602.1|3608.5|3602.5|3608|3602|7
1645017950000|2022-02-16 13:25:50|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645017960000|2022-02-16 13:26:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645017970000|2022-02-16 13:26:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645017980000|2022-02-16 13:26:20|3608.8|3602.8|3609.3|3603.3|3609.5|3603.5|3608.8|3602.8|5
1645017990000|2022-02-16 13:26:30|3609|3603|3609.5|3603.5|3609.8|3603.8|3609|3603|8
1645018000000|2022-02-16 13:26:40|3609.3|3603.3|3609.8|3603.8|3610|3604|3609|3603|7
1645018010000|2022-02-16 13:26:50|3609.5|3603.5|3609|3603|3609.5|3603.5|3608.3|3602.3|9
1645018020000|2022-02-16 13:27:00|3608.9|3602.9|3608.5|3602.5|3608.9|3602.9|3608.3|3602.3|5
1645018030000|2022-02-16 13:27:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|6
1645018040000|2022-02-16 13:27:20|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|8
1645018050000|2022-02-16 13:27:30|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645018060000|2022-02-16 13:27:40|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|12
1645018070000|2022-02-16 13:27:50|3608|3602|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|8
1645018080000|2022-02-16 13:28:00|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3606.8|3600.8|18
1645018090000|2022-02-16 13:28:10|3607|3601|3606.5|3600.5|3607.3|3601.3|3606.3|3600.3|10
1645018100000|2022-02-16 13:28:20|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605|3599|10
1645018110000|2022-02-16 13:28:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|7
1645018120000|2022-02-16 13:28:40|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|4
1645018130000|2022-02-16 13:28:50|3606.8|3600.8|3607.3|3601.3|3607.8|3601.8|3606.8|3600.8|6
1645018140000|2022-02-16 13:29:00|3607|3601|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|27
1645018150000|2022-02-16 13:29:10|3606.9|3600.9|3605.5|3599.5|3607|3601|3605.5|3599.5|5
1645018160000|2022-02-16 13:29:20|3605.8|3599.8|3607|3601|3607.3|3601.3|3605.8|3599.8|8
1645018170000|2022-02-16 13:29:30|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|5
1645018180000|2022-02-16 13:29:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|4
1645018190000|2022-02-16 13:29:50|3606.1|3600.1|3606.8|3600.8|3606.8|3600.8|3606|3600|5
1645018200000|2022-02-16 13:30:00|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.3|3600.3|19
1645018210000|2022-02-16 13:30:10|3606.5|3600.5|3606.5|3600.5|3607|3601|3606|3600|12
1645018220000|2022-02-16 13:30:20|3606.3|3600.3|3606.8|3600.8|3607.3|3601.3|3606.3|3600.3|19
1645018230000|2022-02-16 13:30:30|3606.5|3600.5|3607.5|3601.5|3607.8|3601.8|3606.5|3600.5|9
1645018240000|2022-02-16 13:30:40|3607.3|3601.3|3608|3602|3608.3|3602.3|3607|3601|12
1645018250000|2022-02-16 13:30:50|3607.8|3601.8|3608|3602|3608.3|3602.3|3607.5|3601.5|34
1645018260000|2022-02-16 13:31:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|24
1645018270000|2022-02-16 13:31:10|3608.8|3602.8|3609.3|3603.3|3609.5|3603.5|3608.8|3602.8|6
1645018280000|2022-02-16 13:31:20|3609|3603|3609.3|3603.3|3609.5|3603.5|3608.5|3602.5|9
1645018290000|2022-02-16 13:31:30|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1645018300000|2022-02-16 13:31:40|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1645018310000|2022-02-16 13:31:50|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1645018320000|2022-02-16 13:32:00|3609.5|3603.5|3609.5|3603.5|3611.3|3605.3|3609.4|3603.4|26
1645018330000|2022-02-16 13:32:10|3609|3603|3609.5|3603.5|3610|3604|3609|3603|6
1645018340000|2022-02-16 13:32:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609|3603|4
1645018360000|2022-02-16 13:32:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645018370000|2022-02-16 13:32:50|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1645018380000|2022-02-16 13:33:00|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.5|3601.5|5
1645018390000|2022-02-16 13:33:10|3608|3602|3609|3603|3609|3603|3607.8|3601.8|9
1645018400000|2022-02-16 13:33:20|3608.8|3602.8|3609|3603|3609|3603|3608.5|3602.5|4
1645018410000|2022-02-16 13:33:30|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|8
1645018420000|2022-02-16 13:33:40|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645018430000|2022-02-16 13:33:50|3609.8|3603.8|3609.8|3603.8|3610|3604|3609|3603|5
1645018440000|2022-02-16 13:34:00|3609.5|3603.5|3610|3604|3610.3|3604.3|3609.5|3603.5|10
1645018450000|2022-02-16 13:34:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3609.5|3603.5|25
1645018460000|2022-02-16 13:34:20|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610|3604|25
1645018470000|2022-02-16 13:34:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|3
1645018480000|2022-02-16 13:34:40|3611|3605|3611|3605|3611|3605|3610.8|3604.8|7
1645018490000|2022-02-16 13:34:50|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.8|3604.8|5
1645018500000|2022-02-16 13:35:00|3611|3605|3609.5|3603.5|3611|3605|3609.5|3603.5|8
1645018510000|2022-02-16 13:35:10|3609.3|3603.3|3610|3604|3610.3|3604.3|3609|3603|15
1645018520000|2022-02-16 13:35:20|3609.8|3603.8|3610.3|3604.3|3610.8|3604.8|3609.5|3603.5|25
1645018530000|2022-02-16 13:35:30|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610|3604|13
1645018560000|2022-02-16 13:36:00|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|7
1645018570000|2022-02-16 13:36:10|3611|3605|3611|3605|3611.8|3605.8|3610.8|3604.8|12
1645018580000|2022-02-16 13:36:20|3611.3|3605.3|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|4
1645018590000|2022-02-16 13:36:30|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|4
1645018600000|2022-02-16 13:36:40|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610|3604|8
1645018610000|2022-02-16 13:36:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645018620000|2022-02-16 13:37:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1645018630000|2022-02-16 13:37:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645018650000|2022-02-16 13:37:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645018700000|2022-02-16 13:38:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645018720000|2022-02-16 13:38:40|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|8
1645018730000|2022-02-16 13:38:50|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609|3603|4
1645018740000|2022-02-16 13:39:00|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3607.5|3601.5|6
1645018750000|2022-02-16 13:39:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645018770000|2022-02-16 13:39:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645018780000|2022-02-16 13:39:40|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1645018790000|2022-02-16 13:39:50|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645018830000|2022-02-16 13:40:30|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|8
1645018850000|2022-02-16 13:40:50|3607|3601|3607.5|3601.5|3607.8|3601.8|3607|3601|5
1645018860000|2022-02-16 13:41:00|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645018870000|2022-02-16 13:41:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645018880000|2022-02-16 13:41:20|3607|3601|3606.3|3600.3|3607|3601|3606|3600|5
1645018890000|2022-02-16 13:41:30|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|3
1645018900000|2022-02-16 13:41:40|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|4
1645018910000|2022-02-16 13:41:50|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645018930000|2022-02-16 13:42:10|3607.3|3601.3|3607.4|3601.4|3607.5|3601.5|3607.3|3601.3|4
1645018940000|2022-02-16 13:42:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|3
1645018950000|2022-02-16 13:42:30|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645018960000|2022-02-16 13:42:40|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|3
1645018970000|2022-02-16 13:42:50|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1645018990000|2022-02-16 13:43:10|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1645019000000|2022-02-16 13:43:20|3605.6|3599.6|3605.8|3599.8|3606|3600|3605.5|3599.5|5
1645019010000|2022-02-16 13:43:30|3605.5|3599.5|3604.5|3598.5|3605.5|3599.5|3604.5|3598.5|5
1645019020000|2022-02-16 13:43:40|3604.3|3598.3|3602|3596|3604.3|3598.3|3601.8|3595.8|6
1645019030000|2022-02-16 13:43:50|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1645019040000|2022-02-16 13:44:00|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602|3596|5
1645019060000|2022-02-16 13:44:20|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|3
1645019090000|2022-02-16 13:44:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645019100000|2022-02-16 13:45:00|3602|3596|3602.8|3596.8|3602.8|3596.8|3601.8|3595.8|6
1645019130000|2022-02-16 13:45:30|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|4
1645019150000|2022-02-16 13:45:50|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.3|3596.3|5
1645019160000|2022-02-16 13:46:00|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|3
1645019170000|2022-02-16 13:46:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|6
1645019180000|2022-02-16 13:46:20|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|7
1645019190000|2022-02-16 13:46:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645019200000|2022-02-16 13:46:40|3602|3596|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1645019210000|2022-02-16 13:46:50|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645019220000|2022-02-16 13:47:00|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|4
1645019230000|2022-02-16 13:47:10|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600|3594|7
1645019240000|2022-02-16 13:47:20|3600|3594|3600.5|3594.5|3600.5|3594.5|3600|3594|3
1645019250000|2022-02-16 13:47:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645019260000|2022-02-16 13:47:40|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|6
1645019270000|2022-02-16 13:47:50|3601|3595|3601|3595|3601.5|3595.5|3601|3595|4
1645019280000|2022-02-16 13:48:00|3601.3|3595.3|3600|3594|3601.3|3595.3|3600|3594|4
1645019290000|2022-02-16 13:48:10|3599.8|3593.8|3597.3|3591.3|3599.8|3593.8|3597.3|3591.3|12
1645019300000|2022-02-16 13:48:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1645019310000|2022-02-16 13:48:30|3597.4|3591.4|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|5
1645019320000|2022-02-16 13:48:40|3597.5|3591.5|3597.8|3591.8|3598.8|3592.8|3597.5|3591.5|16
1645019330000|2022-02-16 13:48:50|3597.5|3591.5|3597|3591|3597.8|3591.8|3597|3591|7
1645019340000|2022-02-16 13:49:00|3597.3|3591.3|3595.5|3589.5|3597.3|3591.3|3595.4|3589.4|12
1645019350000|2022-02-16 13:49:10|3595.4|3589.4|3593.8|3587.8|3595.4|3589.4|3593.5|3587.5|9
1645019360000|2022-02-16 13:49:20|3594|3588|3594.8|3588.8|3594.8|3588.8|3593.8|3587.8|11
1645019370000|2022-02-16 13:49:30|3594.5|3588.5|3595|3589|3595|3589|3594.5|3588.5|3
1645019380000|2022-02-16 13:49:40|3595.3|3589.3|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|6
1645019390000|2022-02-16 13:49:50|3595.8|3589.8|3596|3590|3596.3|3590.3|3595.5|3589.5|5
1645019400000|2022-02-16 13:50:00|3595.8|3589.8|3595.9|3589.9|3595.9|3589.9|3595.3|3589.3|8
1645019410000|2022-02-16 13:50:10|3596|3590|3597|3591|3597|3591|3596|3590|7
1645019420000|2022-02-16 13:50:20|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|4
1645019430000|2022-02-16 13:50:30|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|9
1645019440000|2022-02-16 13:50:40|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|8
1645019450000|2022-02-16 13:50:50|3596|3590|3596|3590|3596|3590|3595.5|3589.5|7
1645019460000|2022-02-16 13:51:00|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.5|3588.5|7
1645019470000|2022-02-16 13:51:10|3595|3589|3596|3590|3596|3590|3595|3589|6
1645019480000|2022-02-16 13:51:20|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|4
1645019490000|2022-02-16 13:51:30|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1645019500000|2022-02-16 13:51:40|3596.3|3590.3|3598.3|3592.3|3598.6|3592.6|3596.3|3590.3|10
1645019510000|2022-02-16 13:51:50|3598|3592|3598.5|3592.5|3599|3593|3598|3592|11
1645019520000|2022-02-16 13:52:00|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.5|3592.5|11
1645019530000|2022-02-16 13:52:10|3599|3593|3598.1|3592.1|3599|3593|3598.1|3592.1|8
1645019540000|2022-02-16 13:52:20|3598.5|3592.5|3598|3592|3599|3593|3598|3592|12
1645019550000|2022-02-16 13:52:30|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645019560000|2022-02-16 13:52:40|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|4
1645019570000|2022-02-16 13:52:50|3598.3|3592.3|3598|3592|3598.3|3592.3|3597.8|3591.8|13
1645019580000|2022-02-16 13:53:00|3598.3|3592.3|3599|3593|3599|3593|3598|3592|11
1645019590000|2022-02-16 13:53:10|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1645019600000|2022-02-16 13:53:20|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|7
1645019610000|2022-02-16 13:53:30|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.8|3592.8|5
1645019620000|2022-02-16 13:53:40|3599.3|3593.3|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|11
1645019630000|2022-02-16 13:53:50|3601|3595|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|5
1645019640000|2022-02-16 13:54:00|3600|3594|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|15
1645019650000|2022-02-16 13:54:10|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3596.8|3590.8|11
1645019660000|2022-02-16 13:54:20|3597.5|3591.5|3597|3591|3597.5|3591.5|3596.5|3590.5|10
1645019670000|2022-02-16 13:54:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645019680000|2022-02-16 13:54:40|3596.5|3590.5|3595.5|3589.5|3596.5|3590.5|3595.5|3589.5|7
1645019690000|2022-02-16 13:54:50|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|5
1645019700000|2022-02-16 13:55:00|3595.6|3589.6|3594|3588|3595.6|3589.6|3594|3588|7
1645019710000|2022-02-16 13:55:10|3594.3|3588.3|3594|3588|3594.3|3588.3|3593.5|3587.5|7
1645019720000|2022-02-16 13:55:20|3593.8|3587.8|3593.5|3587.5|3594|3588|3593.5|3587.5|4
1645019730000|2022-02-16 13:55:30|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593|3587|13
1645019740000|2022-02-16 13:55:40|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|4
1645019750000|2022-02-16 13:55:50|3594.3|3588.3|3594.8|3588.8|3594.8|3588.8|3594|3588|6
1645019760000|2022-02-16 13:56:00|3594.5|3588.5|3594.5|3588.5|3594.8|3588.8|3594.3|3588.3|7
1645019770000|2022-02-16 13:56:10|3594.8|3588.8|3595.8|3589.8|3596|3590|3594.8|3588.8|7
1645019780000|2022-02-16 13:56:20|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1645019790000|2022-02-16 13:56:30|3595.8|3589.8|3595|3589|3595.8|3589.8|3595|3589|6
1645019800000|2022-02-16 13:56:40|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645019820000|2022-02-16 13:57:00|3594.8|3588.8|3590.8|3584.8|3594.8|3588.8|3590.5|3584.5|15
1645019830000|2022-02-16 13:57:10|3590.5|3584.5|3589|3583|3590.8|3584.8|3588.3|3582.3|21
1645019840000|2022-02-16 13:57:20|3589.3|3583.3|3590.3|3584.3|3590.5|3584.5|3589.3|3583.3|8
1645019850000|2022-02-16 13:57:30|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|4
1645019860000|2022-02-16 13:57:40|3589|3583|3589|3583|3589.5|3583.5|3588.3|3582.3|18
1645019870000|2022-02-16 13:57:50|3589.3|3583.3|3589.3|3583.3|3589.8|3583.8|3588.8|3582.8|14
1645019880000|2022-02-16 13:58:00|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3587.8|3581.8|19
1645019890000|2022-02-16 13:58:10|3588.5|3582.5|3589.5|3583.5|3589.8|3583.8|3588.5|3582.5|6
1645019900000|2022-02-16 13:58:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1645019910000|2022-02-16 13:58:30|3589.8|3583.8|3590.8|3584.8|3590.8|3584.8|3589.5|3583.5|7
1645019920000|2022-02-16 13:58:40|3590.5|3584.5|3591|3585|3591.3|3585.3|3589.9|3583.9|7
1645019930000|2022-02-16 13:58:50|3590.8|3584.8|3590.3|3584.3|3591|3585|3590.3|3584.3|5
1645019940000|2022-02-16 13:59:00|3589.8|3583.8|3588.5|3582.5|3589.8|3583.8|3588.3|3582.3|7
1645019950000|2022-02-16 13:59:10|3588.3|3582.3|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|6
1645019960000|2022-02-16 13:59:20|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3586.8|3580.8|15
1645019980000|2022-02-16 13:59:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1645019990000|2022-02-16 13:59:50|3587.5|3581.5|3588|3582|3588.3|3582.3|3587.5|3581.5|5
1645020000000|2022-02-16 14:00:00|3587.8|3581.8|3586.3|3580.3|3587.8|3581.8|3586|3580|13
1645020010000|2022-02-16 14:00:10|3586|3580|3587|3581|3587.5|3581.5|3586|3580|13
1645020020000|2022-02-16 14:00:20|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1645020030000|2022-02-16 14:00:30|3587|3581|3586|3580|3587|3581|3586|3580|6
1645020040000|2022-02-16 14:00:40|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586|3580|5
1645020050000|2022-02-16 14:00:50|3586|3580|3586.3|3580.3|3586.5|3580.5|3586|3580|14
1645020060000|2022-02-16 14:01:00|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586|3580|11
1645020070000|2022-02-16 14:01:10|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586|3580|9
1645020080000|2022-02-16 14:01:20|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|6
1645020090000|2022-02-16 14:01:30|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645020100000|2022-02-16 14:01:40|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645020110000|2022-02-16 14:01:50|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.5|3579.5|6
1645020120000|2022-02-16 14:02:00|3586.3|3580.3|3586.5|3580.5|3586.8|3580.8|3586|3580|13
1645020130000|2022-02-16 14:02:10|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.5|3580.5|13
1645020140000|2022-02-16 14:02:20|3586.6|3580.6|3587.5|3581.5|3587.8|3581.8|3586.5|3580.5|18
1645020150000|2022-02-16 14:02:30|3587.4|3581.4|3587.5|3581.5|3587.6|3581.6|3587.1|3581.1|6
1645020160000|2022-02-16 14:02:40|3588|3582|3588.1|3582.1|3588.3|3582.3|3588|3582|3
1645020170000|2022-02-16 14:02:50|3587.9|3581.9|3587.6|3581.6|3588.5|3582.5|3587|3581|14
1645020180000|2022-02-16 14:03:00|3587.8|3581.8|3589|3583|3589.3|3583.3|3587.6|3581.6|13
1645020190000|2022-02-16 14:03:10|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1645020200000|2022-02-16 14:03:20|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645020210000|2022-02-16 14:03:30|3588.5|3582.5|3588.4|3582.4|3589|3583|3588.1|3582.1|12
1645020220000|2022-02-16 14:03:40|3588.5|3582.5|3587.4|3581.4|3588.5|3582.5|3587.4|3581.4|5
1645020230000|2022-02-16 14:03:50|3587.8|3581.8|3587.1|3581.1|3587.8|3581.8|3587.1|3581.1|3
1645020240000|2022-02-16 14:04:00|3587.3|3581.3|3588.3|3582.3|3588.5|3582.5|3587.3|3581.3|6
1645020250000|2022-02-16 14:04:10|3588|3582|3588.4|3582.4|3588.4|3582.4|3588|3582|2
1645020260000|2022-02-16 14:04:20|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|5
1645020270000|2022-02-16 14:04:30|3587.6|3581.6|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|3
1645020280000|2022-02-16 14:04:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645020300000|2022-02-16 14:05:00|3587.6|3581.6|3586.3|3580.3|3587.6|3581.6|3586.3|3580.3|4
1645020310000|2022-02-16 14:05:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645020320000|2022-02-16 14:05:20|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|3
1645020330000|2022-02-16 14:05:30|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645020340000|2022-02-16 14:05:40|3586.4|3580.4|3586.4|3580.4|3587.1|3581.1|3586.4|3580.4|8
1645020350000|2022-02-16 14:05:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.4|3580.4|3
1645020360000|2022-02-16 14:06:00|3586.3|3580.3|3586.1|3580.1|3586.3|3580.3|3585.9|3579.9|4
1645020370000|2022-02-16 14:06:10|3586.4|3580.4|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|2
1645020380000|2022-02-16 14:06:20|3587.9|3581.9|3586.4|3580.4|3587.9|3581.9|3586.4|3580.4|6
1645020390000|2022-02-16 14:06:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645020400000|2022-02-16 14:06:40|3586.3|3580.3|3586.1|3580.1|3586.3|3580.3|3586.1|3580.1|2
1645020410000|2022-02-16 14:06:50|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1645020420000|2022-02-16 14:07:00|3586|3580|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1645020430000|2022-02-16 14:07:10|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.6|3579.6|5
1645020440000|2022-02-16 14:07:20|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1645020450000|2022-02-16 14:07:30|3586.8|3580.8|3587.3|3581.3|3587.8|3581.8|3586.8|3580.8|12
1645020460000|2022-02-16 14:07:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|4
1645020470000|2022-02-16 14:07:50|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645020480000|2022-02-16 14:08:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645020500000|2022-02-16 14:08:20|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1645020510000|2022-02-16 14:08:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645020520000|2022-02-16 14:08:40|3587.8|3581.8|3587.5|3581.5|3588|3582|3587.5|3581.5|4
1645020560000|2022-02-16 14:09:20|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587|3581|4
1645020570000|2022-02-16 14:09:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|5
1645020580000|2022-02-16 14:09:40|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|2
1645020600000|2022-02-16 14:10:00|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|3
1645020620000|2022-02-16 14:10:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645020630000|2022-02-16 14:10:30|3586.8|3580.8|3587|3581|3587.3|3581.3|3586.8|3580.8|9
1645020650000|2022-02-16 14:10:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645020660000|2022-02-16 14:11:00|3586.3|3580.3|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|5
1645020700000|2022-02-16 14:11:40|3585.9|3579.9|3586.3|3580.3|3586.3|3580.3|3585.9|3579.9|2
1645020710000|2022-02-16 14:11:50|3586|3580|3587.5|3581.5|3587.5|3581.5|3585.8|3579.8|8
1645020720000|2022-02-16 14:12:00|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|7
1645020730000|2022-02-16 14:12:10|3587.5|3581.5|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1645020740000|2022-02-16 14:12:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1645020750000|2022-02-16 14:12:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1645020760000|2022-02-16 14:12:40|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645020770000|2022-02-16 14:12:50|3588|3582|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1645020780000|2022-02-16 14:13:00|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|5
1645020790000|2022-02-16 14:13:10|3588.3|3582.3|3588.8|3582.8|3589.5|3583.5|3588.3|3582.3|8
1645020800000|2022-02-16 14:13:20|3588.5|3582.5|3588.8|3582.8|3589|3583|3588|3582|8
1645020810000|2022-02-16 14:13:30|3589|3583|3588.9|3582.9|3589|3583|3588.8|3582.8|4
1645020820000|2022-02-16 14:13:40|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1645020830000|2022-02-16 14:13:50|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|4
1645020840000|2022-02-16 14:14:00|3589.8|3583.8|3590|3584|3590|3584|3589.3|3583.3|17
1645020850000|2022-02-16 14:14:10|3589.8|3583.8|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|8
1645020860000|2022-02-16 14:14:20|3590|3584|3590|3584|3590|3584|3589.8|3583.8|5
1645020870000|2022-02-16 14:14:30|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|8
1645020880000|2022-02-16 14:14:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1645020890000|2022-02-16 14:14:50|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.8|3583.8|5
1645020900000|2022-02-16 14:15:00|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1645020910000|2022-02-16 14:15:10|3590.8|3584.8|3591.3|3585.3|3591.8|3585.8|3590.5|3584.5|10
1645020920000|2022-02-16 14:15:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|4
1645020930000|2022-02-16 14:15:30|3591.5|3585.5|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|2
1645020940000|2022-02-16 14:15:40|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1645020950000|2022-02-16 14:15:50|3591.5|3585.5|3591.5|3585.5|3592|3586|3591.5|3585.5|6
1645020960000|2022-02-16 14:16:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|15
1645020970000|2022-02-16 14:16:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1645020980000|2022-02-16 14:16:20|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1645020990000|2022-02-16 14:16:30|3591|3585|3591|3585|3591|3585|3591|3585|1
1645021000000|2022-02-16 14:16:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|4
1645021010000|2022-02-16 14:16:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645021020000|2022-02-16 14:17:00|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|6
1645021030000|2022-02-16 14:17:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|4
1645021040000|2022-02-16 14:17:20|3591.3|3585.3|3591|3585|3591.5|3585.5|3591|3585|6
1645021050000|2022-02-16 14:17:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645021060000|2022-02-16 14:17:40|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|5
1645021070000|2022-02-16 14:17:50|3591.3|3585.3|3590.6|3584.6|3591.3|3585.3|3590.5|3584.5|6
1645021080000|2022-02-16 14:18:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|2
1645021100000|2022-02-16 14:18:20|3591.1|3585.1|3589.5|3583.5|3591.1|3585.1|3589.5|3583.5|5
1645021110000|2022-02-16 14:18:30|3589.8|3583.8|3590.3|3584.3|3590.5|3584.5|3589.4|3583.4|14
1645021120000|2022-02-16 14:18:40|3590|3584|3589.8|3583.8|3590|3584|3589.3|3583.3|6
1645021130000|2022-02-16 14:18:50|3590|3584|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|10
1645021140000|2022-02-16 14:19:00|3590|3584|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|13
1645021150000|2022-02-16 14:19:10|3590|3584|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|8
1645021160000|2022-02-16 14:19:20|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1645021170000|2022-02-16 14:19:30|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|3
1645021180000|2022-02-16 14:19:40|3590.5|3584.5|3591.3|3585.3|3591.3|3585.3|3590.5|3584.5|4
1645021190000|2022-02-16 14:19:50|3591.5|3585.5|3590.5|3584.5|3591.5|3585.5|3590.5|3584.5|5
1645021200000|2022-02-16 14:20:00|3590|3584|3593.3|3587.3|3593.3|3587.3|3590|3584|12
1645021210000|2022-02-16 14:20:10|3593.4|3587.4|3593.5|3587.5|3593.5|3587.5|3593.4|3587.4|2
1645021220000|2022-02-16 14:20:20|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.8|3587.8|3
1645021230000|2022-02-16 14:20:30|3593.8|3587.8|3594.5|3588.5|3594.8|3588.8|3593.8|3587.8|6
1645021240000|2022-02-16 14:20:40|3595|3589|3594.9|3588.9|3595|3589|3594.9|3588.9|2
1645021250000|2022-02-16 14:20:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|4
1645021260000|2022-02-16 14:21:00|3594.9|3588.9|3596|3590|3596.5|3590.5|3594.9|3588.9|8
1645021270000|2022-02-16 14:21:10|3595.8|3589.8|3595.8|3589.8|3596.5|3590.5|3594.3|3588.3|18
1645021280000|2022-02-16 14:21:20|3596|3590|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|6
1645021290000|2022-02-16 14:21:30|3596|3590|3594.5|3588.5|3596|3590|3594.5|3588.5|7
1645021310000|2022-02-16 14:21:50|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594|3588|4
1645021320000|2022-02-16 14:22:00|3594.8|3588.8|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|7
1645021330000|2022-02-16 14:22:10|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|10
1645021340000|2022-02-16 14:22:20|3595|3589|3595|3589|3595.5|3589.5|3595|3589|9
1645021350000|2022-02-16 14:22:30|3595.3|3589.3|3594.4|3588.4|3595.3|3589.3|3594.3|3588.3|5
1645021370000|2022-02-16 14:22:50|3594.1|3588.1|3594.4|3588.4|3595|3589|3593.9|3587.9|6
1645021380000|2022-02-16 14:23:00|3595|3589|3593.5|3587.5|3595|3589|3593.5|3587.5|6
1645021390000|2022-02-16 14:23:10|3592.8|3586.8|3593|3587|3593.5|3587.5|3592.8|3586.8|9
1645021400000|2022-02-16 14:23:20|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|5
1645021410000|2022-02-16 14:23:30|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645021420000|2022-02-16 14:23:40|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|7
1645021430000|2022-02-16 14:23:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3589.5|3583.5|6
1645021440000|2022-02-16 14:24:00|3590|3584|3589.3|3583.3|3590.3|3584.3|3589.3|3583.3|7
1645021450000|2022-02-16 14:24:10|3589.8|3583.8|3590|3584|3591|3585|3589.8|3583.8|9
1645021460000|2022-02-16 14:24:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645021470000|2022-02-16 14:24:30|3590.8|3584.8|3590.8|3584.8|3591|3585|3590.5|3584.5|5
1645021480000|2022-02-16 14:24:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1645021490000|2022-02-16 14:24:50|3590.8|3584.8|3590.5|3584.5|3591|3585|3590.5|3584.5|3
1645021500000|2022-02-16 14:25:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645021510000|2022-02-16 14:25:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645021550000|2022-02-16 14:25:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645021560000|2022-02-16 14:26:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645021570000|2022-02-16 14:26:10|3590|3584|3590.3|3584.3|3590.5|3584.5|3589.8|3583.8|6
1645021580000|2022-02-16 14:26:20|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1645021590000|2022-02-16 14:26:30|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.5|3583.5|4
1645021600000|2022-02-16 14:26:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1645021610000|2022-02-16 14:26:50|3590.3|3584.3|3590.3|3584.3|3590.5|3584.5|3590|3584|4
1645021630000|2022-02-16 14:27:10|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1645021640000|2022-02-16 14:27:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645021650000|2022-02-16 14:27:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645021660000|2022-02-16 14:27:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645021670000|2022-02-16 14:27:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|5
1645021680000|2022-02-16 14:28:00|3590.5|3584.5|3589.1|3583.1|3590.5|3584.5|3589.1|3583.1|6
1645021690000|2022-02-16 14:28:10|3589|3583|3587.8|3581.8|3589|3583|3587.5|3581.5|10
1645021700000|2022-02-16 14:28:20|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|6
1645021720000|2022-02-16 14:28:40|3588|3582|3588|3582|3588|3582|3588|3582|1
1645021730000|2022-02-16 14:28:50|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1645021750000|2022-02-16 14:29:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645021760000|2022-02-16 14:29:20|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.5|3581.5|9
1645021770000|2022-02-16 14:29:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1645021780000|2022-02-16 14:29:40|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1645021790000|2022-02-16 14:29:50|3588.3|3582.3|3588|3582|3588.3|3582.3|3587.8|3581.8|4
1645021800000|2022-02-16 14:30:00|3588.3|3582.3|3590.3|3584.3|3590.3|3584.3|3588.3|3582.3|10
1645021810000|2022-02-16 14:30:10|3590.5|3584.5|3589.3|3583.3|3590.5|3584.5|3589.3|3583.3|5
1645021820000|2022-02-16 14:30:20|3589.8|3583.8|3590.5|3584.5|3590.5|3584.5|3589.8|3583.8|6
1645021830000|2022-02-16 14:30:30|3590.3|3584.3|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1645021840000|2022-02-16 14:30:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645021850000|2022-02-16 14:30:50|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|6
1645021860000|2022-02-16 14:31:00|3591.3|3585.3|3591.3|3585.3|3592|3586|3591.3|3585.3|8
1645021870000|2022-02-16 14:31:10|3591.5|3585.5|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|7
1645021880000|2022-02-16 14:31:20|3591.3|3585.3|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|15
1645021890000|2022-02-16 14:31:30|3592|3586|3591.3|3585.3|3592|3586|3591|3585|14
1645021900000|2022-02-16 14:31:40|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|3
1645021910000|2022-02-16 14:31:50|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|3
1645021920000|2022-02-16 14:32:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1645021930000|2022-02-16 14:32:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|4
1645021940000|2022-02-16 14:32:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1645021950000|2022-02-16 14:32:30|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|2
1645021980000|2022-02-16 14:33:00|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1645021990000|2022-02-16 14:33:10|3592.8|3586.8|3592|3586|3593.3|3587.3|3592|3586|8
1645022000000|2022-02-16 14:33:20|3591.8|3585.8|3591|3585|3591.8|3585.8|3591|3585|5
1645022020000|2022-02-16 14:33:40|3591.1|3585.1|3592|3586|3592|3586|3591.1|3585.1|2
1645022030000|2022-02-16 14:33:50|3591.8|3585.8|3592|3586|3592.5|3586.5|3591.8|3585.8|8
1645022040000|2022-02-16 14:34:00|3592.3|3586.3|3592.8|3586.8|3593|3587|3592.3|3586.3|3
1645022050000|2022-02-16 14:34:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|4
1645022070000|2022-02-16 14:34:30|3592.5|3586.5|3592|3586|3592.5|3586.5|3591.8|3585.8|6
1645022080000|2022-02-16 14:34:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645022090000|2022-02-16 14:34:50|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|4
1645022100000|2022-02-16 14:35:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645022110000|2022-02-16 14:35:10|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|8
1645022120000|2022-02-16 14:35:20|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1645022130000|2022-02-16 14:35:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1645022140000|2022-02-16 14:35:40|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|3
1645022160000|2022-02-16 14:36:00|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|5
1645022170000|2022-02-16 14:36:10|3592|3586|3591.3|3585.3|3592.3|3586.3|3591.1|3585.1|7
1645022180000|2022-02-16 14:36:20|3591.4|3585.4|3591.8|3585.8|3592.3|3586.3|3591.4|3585.4|6
1645022190000|2022-02-16 14:36:30|3592|3586|3591.8|3585.8|3592|3586|3591.3|3585.3|4
1645022200000|2022-02-16 14:36:40|3591.5|3585.5|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|4
1645022210000|2022-02-16 14:36:50|3591.5|3585.5|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|7
1645022220000|2022-02-16 14:37:00|3591.8|3585.8|3592|3586|3592|3586|3591.5|3585.5|8
1645022230000|2022-02-16 14:37:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|4
1645022240000|2022-02-16 14:37:20|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645022250000|2022-02-16 14:37:30|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|4
1645022260000|2022-02-16 14:37:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645022270000|2022-02-16 14:37:50|3591|3585|3590.5|3584.5|3591|3585|3590.3|3584.3|6
1645022280000|2022-02-16 14:38:00|3590.3|3584.3|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1645022290000|2022-02-16 14:38:10|3589.8|3583.8|3590.3|3584.3|3590.8|3584.8|3589.5|3583.5|9
1645022300000|2022-02-16 14:38:20|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1645022310000|2022-02-16 14:38:30|3589.6|3583.6|3589.5|3583.5|3589.6|3583.6|3589.3|3583.3|5
1645022320000|2022-02-16 14:38:40|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1645022330000|2022-02-16 14:38:50|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645022340000|2022-02-16 14:39:00|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|3
1645022350000|2022-02-16 14:39:10|3587.8|3581.8|3587.6|3581.6|3588.1|3582.1|3587.6|3581.6|4
1645022370000|2022-02-16 14:39:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645022380000|2022-02-16 14:39:40|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|8
1645022390000|2022-02-16 14:39:50|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1645022400000|2022-02-16 14:40:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645022410000|2022-02-16 14:40:10|3588.5|3582.5|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|9
1645022420000|2022-02-16 14:40:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1645022430000|2022-02-16 14:40:30|3589.5|3583.5|3587.9|3581.9|3589.5|3583.5|3587.9|3581.9|6
1645022440000|2022-02-16 14:40:40|3588.1|3582.1|3587.5|3581.5|3588.8|3582.8|3587.5|3581.5|6
1645022450000|2022-02-16 14:40:50|3587.3|3581.3|3587.8|3581.8|3588|3582|3587.3|3581.3|4
1645022460000|2022-02-16 14:41:00|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1645022470000|2022-02-16 14:41:10|3587.3|3581.3|3586.3|3580.3|3587.8|3581.8|3586.3|3580.3|6
1645022480000|2022-02-16 14:41:20|3586.5|3580.5|3586.5|3580.5|3587|3581|3586.5|3580.5|6
1645022490000|2022-02-16 14:41:30|3585.8|3579.8|3585.5|3579.5|3586|3580|3585.5|3579.5|4
1645022500000|2022-02-16 14:41:40|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1645022510000|2022-02-16 14:41:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645022520000|2022-02-16 14:42:00|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1645022530000|2022-02-16 14:42:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645022540000|2022-02-16 14:42:20|3586|3580|3586.5|3580.5|3586.5|3580.5|3585.3|3579.3|6
1645022550000|2022-02-16 14:42:30|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1645022560000|2022-02-16 14:42:40|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586|3580|5
1645022570000|2022-02-16 14:42:50|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645022580000|2022-02-16 14:43:00|3586|3580|3585.9|3579.9|3586|3580|3585.9|3579.9|2
1645022590000|2022-02-16 14:43:10|3586|3580|3585.9|3579.9|3586|3580|3585.9|3579.9|2
1645022600000|2022-02-16 14:43:20|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585|3579|8
1645022610000|2022-02-16 14:43:30|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|5
1645022620000|2022-02-16 14:43:40|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645022640000|2022-02-16 14:44:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1645022650000|2022-02-16 14:44:10|3585.5|3579.5|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|4
1645022660000|2022-02-16 14:44:20|3585.5|3579.5|3585|3579|3585.8|3579.8|3585|3579|7
1645022670000|2022-02-16 14:44:30|3584.8|3578.8|3582.8|3576.8|3584.8|3578.8|3581|3575|9
1645022680000|2022-02-16 14:44:40|3582|3576|3584.3|3578.3|3584.3|3578.3|3582|3576|10
1645022690000|2022-02-16 14:44:50|3584|3578|3584.3|3578.3|3584.8|3578.8|3584|3578|5
1645022700000|2022-02-16 14:45:00|3585|3579|3586.3|3580.3|3586.5|3580.5|3584.8|3578.8|12
1645022710000|2022-02-16 14:45:10|3586.5|3580.5|3587.8|3581.8|3588|3582|3586.5|3580.5|10
1645022720000|2022-02-16 14:45:20|3588.3|3582.3|3587.4|3581.4|3588.4|3582.4|3586.6|3580.6|14
1645022730000|2022-02-16 14:45:30|3587.6|3581.6|3586.5|3580.5|3587.8|3581.8|3586.5|3580.5|10
1645022740000|2022-02-16 14:45:40|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|6
1645022750000|2022-02-16 14:45:50|3586.8|3580.8|3585.9|3579.9|3586.8|3580.8|3585.8|3579.8|10
1645022760000|2022-02-16 14:46:00|3586.1|3580.1|3585.8|3579.8|3586.1|3580.1|3585.8|3579.8|3
1645022770000|2022-02-16 14:46:10|3585.9|3579.9|3584.8|3578.8|3585.9|3579.9|3584.8|3578.8|7
1645022780000|2022-02-16 14:46:20|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1645022790000|2022-02-16 14:46:30|3585.1|3579.1|3584.5|3578.5|3585.1|3579.1|3584.3|3578.3|4
1645022800000|2022-02-16 14:46:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645022810000|2022-02-16 14:46:50|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.3|3578.3|4
1645022820000|2022-02-16 14:47:00|3584.8|3578.8|3586.3|3580.3|3586.3|3580.3|3584.8|3578.8|4
1645022830000|2022-02-16 14:47:10|3586|3580|3585.5|3579.5|3586|3580|3584.8|3578.8|7
1645022840000|2022-02-16 14:47:20|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|2
1645022850000|2022-02-16 14:47:30|3585|3579|3584.5|3578.5|3585|3579|3584.5|3578.5|3
1645022860000|2022-02-16 14:47:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645022870000|2022-02-16 14:47:50|3584.8|3578.8|3585|3579|3585|3579|3584.5|3578.5|4
1645022890000|2022-02-16 14:48:10|3584.8|3578.8|3584.4|3578.4|3584.8|3578.8|3584.4|3578.4|3
1645022900000|2022-02-16 14:48:20|3583.4|3577.4|3583.3|3577.3|3583.5|3577.5|3583|3577|5
1645022910000|2022-02-16 14:48:30|3583.5|3577.5|3583|3577|3583.5|3577.5|3582.8|3576.8|6
1645022920000|2022-02-16 14:48:40|3583.3|3577.3|3582|3576|3583.3|3577.3|3581.5|3575.5|7
1645022930000|2022-02-16 14:48:50|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645022940000|2022-02-16 14:49:00|3580.4|3574.4|3581|3575|3581.5|3575.5|3580.4|3574.4|9
1645022950000|2022-02-16 14:49:10|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|6
1645022960000|2022-02-16 14:49:20|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|3
1645022970000|2022-02-16 14:49:30|3581|3575|3581|3575|3581.3|3575.3|3580.3|3574.3|7
1645022980000|2022-02-16 14:49:40|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1645022990000|2022-02-16 14:49:50|3581.8|3575.8|3581.3|3575.3|3582|3576|3581.3|3575.3|5
1645023000000|2022-02-16 14:50:00|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|3
1645023010000|2022-02-16 14:50:10|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|4
1645023020000|2022-02-16 14:50:20|3582.5|3576.5|3582|3576|3583|3577|3582|3576|7
1645023030000|2022-02-16 14:50:30|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1645023040000|2022-02-16 14:50:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645023050000|2022-02-16 14:50:50|3581.3|3575.3|3580|3574|3581.3|3575.3|3580|3574|3
1645023060000|2022-02-16 14:51:00|3580.3|3574.3|3580.8|3574.8|3581|3575|3580.3|3574.3|7
1645023070000|2022-02-16 14:51:10|3580.5|3574.5|3581.3|3575.3|3581.5|3575.5|3580.5|3574.5|6
1645023080000|2022-02-16 14:51:20|3581.5|3575.5|3581|3575|3581.8|3575.8|3581|3575|5
1645023090000|2022-02-16 14:51:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|3
1645023100000|2022-02-16 14:51:40|3581.5|3575.5|3582.3|3576.3|3582.5|3576.5|3581.5|3575.5|7
1645023110000|2022-02-16 14:51:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645023120000|2022-02-16 14:52:00|3583|3577|3583|3577|3583.3|3577.3|3582.8|3576.8|7
1645023130000|2022-02-16 14:52:10|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|6
1645023140000|2022-02-16 14:52:20|3583|3577|3582.8|3576.8|3583.4|3577.4|3582.3|3576.3|9
1645023150000|2022-02-16 14:52:30|3582.5|3576.5|3581.8|3575.8|3582.8|3576.8|3581.8|3575.8|7
1645023160000|2022-02-16 14:52:40|3582|3576|3582.8|3576.8|3582.8|3576.8|3582|3576|6
1645023170000|2022-02-16 14:52:50|3583|3577|3583|3577|3583.3|3577.3|3583|3577|3
1645023180000|2022-02-16 14:53:00|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|3
1645023190000|2022-02-16 14:53:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645023200000|2022-02-16 14:53:20|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|3
1645023210000|2022-02-16 14:53:30|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1645023220000|2022-02-16 14:53:40|3583.3|3577.3|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|5
1645023230000|2022-02-16 14:53:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645023240000|2022-02-16 14:54:00|3583|3577|3583.5|3577.5|3583.8|3577.8|3583|3577|4
1645023260000|2022-02-16 14:54:20|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|3
1645023270000|2022-02-16 14:54:30|3584|3578|3584|3578|3584|3578|3584|3578|1
1645023280000|2022-02-16 14:54:40|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583|3577|5
1645023290000|2022-02-16 14:54:50|3583.8|3577.8|3585.3|3579.3|3585.3|3579.3|3583.8|3577.8|5
1645023300000|2022-02-16 14:55:00|3585|3579|3585.8|3579.8|3586.5|3580.5|3585|3579|9
1645023310000|2022-02-16 14:55:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585|3579|5
1645023320000|2022-02-16 14:55:20|3585|3579|3585|3579|3585|3579|3584.5|3578.5|5
1645023330000|2022-02-16 14:55:30|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|3
1645023340000|2022-02-16 14:55:40|3585|3579|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|3
1645023350000|2022-02-16 14:55:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1645023360000|2022-02-16 14:56:00|3584.5|3578.5|3585|3579|3585.3|3579.3|3584.5|3578.5|4
1645023370000|2022-02-16 14:56:10|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|2
1645023390000|2022-02-16 14:56:30|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645023400000|2022-02-16 14:56:40|3586.3|3580.3|3586.5|3580.5|3587.3|3581.3|3586.3|3580.3|7
1645023410000|2022-02-16 14:56:50|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1645023420000|2022-02-16 14:57:00|3586.5|3580.5|3586.6|3580.6|3586.6|3580.6|3586.5|3580.5|2
1645023430000|2022-02-16 14:57:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645023440000|2022-02-16 14:57:20|3587|3581|3587.5|3581.5|3587.8|3581.8|3587|3581|4
1645023450000|2022-02-16 14:57:30|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645023470000|2022-02-16 14:57:50|3586.8|3580.8|3587|3581|3587|3581|3586.3|3580.3|5
1645023480000|2022-02-16 14:58:00|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.8|3580.8|3
1645023490000|2022-02-16 14:58:10|3586.5|3580.5|3586.8|3580.8|3587.3|3581.3|3586.5|3580.5|5
1645023500000|2022-02-16 14:58:20|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|4
1645023510000|2022-02-16 14:58:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1645023520000|2022-02-16 14:58:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.5|3580.5|5
1645023530000|2022-02-16 14:58:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645023540000|2022-02-16 14:59:00|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.3|3580.3|10
1645023550000|2022-02-16 14:59:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645023560000|2022-02-16 14:59:20|3586|3580|3586.8|3580.8|3586.8|3580.8|3586|3580|9
1645023570000|2022-02-16 14:59:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586|3580|12
1645023580000|2022-02-16 14:59:40|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|6
1645023590000|2022-02-16 14:59:50|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.5|3579.5|19
1645023600000|2022-02-16 15:00:00|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1645023610000|2022-02-16 15:00:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|4
1645023620000|2022-02-16 15:00:20|3585.8|3579.8|3586|3580|3586.3|3580.3|3585.8|3579.8|8
1645023630000|2022-02-16 15:00:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|7
1645023640000|2022-02-16 15:00:40|3586|3580|3587|3581|3587.5|3581.5|3586|3580|7
1645023660000|2022-02-16 15:01:00|3586.9|3580.9|3587.3|3581.3|3587.3|3581.3|3586.9|3580.9|6
1645023670000|2022-02-16 15:01:10|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1645023680000|2022-02-16 15:01:20|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1645023710000|2022-02-16 15:01:50|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|5
1645023720000|2022-02-16 15:02:00|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.3|3581.3|5
1645023730000|2022-02-16 15:02:10|3587.5|3581.5|3586.8|3580.8|3587.8|3581.8|3586.5|3580.5|10
1645023740000|2022-02-16 15:02:20|3587|3581|3587.8|3581.8|3588.3|3582.3|3587|3581|5
1645023750000|2022-02-16 15:02:30|3588|3582|3587.3|3581.3|3588|3582|3587|3581|6
1645023760000|2022-02-16 15:02:40|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|3
1645023770000|2022-02-16 15:02:50|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|5
1645023780000|2022-02-16 15:03:00|3587|3581|3584.8|3578.8|3587|3581|3584.8|3578.8|7
1645023790000|2022-02-16 15:03:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1645023800000|2022-02-16 15:03:20|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|5
1645023810000|2022-02-16 15:03:30|3584.3|3578.3|3583.6|3577.6|3584.3|3578.3|3583.3|3577.3|4
1645023820000|2022-02-16 15:03:40|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|4
1645023830000|2022-02-16 15:03:50|3584|3578|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|3
1645023840000|2022-02-16 15:04:00|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|3
1645023850000|2022-02-16 15:04:10|3585.5|3579.5|3585|3579|3585.6|3579.6|3585|3579|5
1645023860000|2022-02-16 15:04:20|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645023880000|2022-02-16 15:04:40|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645023890000|2022-02-16 15:04:50|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|3
1645023910000|2022-02-16 15:05:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1645023920000|2022-02-16 15:05:20|3588.3|3582.3|3588.6|3582.6|3588.6|3582.6|3588.3|3582.3|3
1645023930000|2022-02-16 15:05:30|3589|3583|3589.6|3583.6|3589.6|3583.6|3589|3583|3
1645023940000|2022-02-16 15:05:40|3589.4|3583.4|3590.6|3584.6|3590.6|3584.6|3589.4|3583.4|6
1645023950000|2022-02-16 15:05:50|3591|3585|3589.5|3583.5|3591|3585|3589.3|3583.3|5
1645023960000|2022-02-16 15:06:00|3590|3584|3590.8|3584.8|3591.3|3585.3|3590|3584|7
1645023970000|2022-02-16 15:06:10|3590.5|3584.5|3589.3|3583.3|3590.5|3584.5|3589.3|3583.3|3
1645023980000|2022-02-16 15:06:20|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1645023990000|2022-02-16 15:06:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645024000000|2022-02-16 15:06:40|3589.3|3583.3|3588.3|3582.3|3589.3|3583.3|3588.3|3582.3|6
1645024010000|2022-02-16 15:06:50|3588|3582|3587.5|3581.5|3588|3582|3587.5|3581.5|2
1645024020000|2022-02-16 15:07:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645024030000|2022-02-16 15:07:10|3588|3582|3587|3581|3588|3582|3587|3581|7
1645024040000|2022-02-16 15:07:20|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645024060000|2022-02-16 15:07:40|3587.3|3581.3|3588.3|3582.3|3588.3|3582.3|3587.3|3581.3|4
1645024070000|2022-02-16 15:07:50|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1645024080000|2022-02-16 15:08:00|3588.5|3582.5|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|6
1645024090000|2022-02-16 15:08:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645024100000|2022-02-16 15:08:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645024120000|2022-02-16 15:08:40|3587.8|3581.8|3587.3|3581.3|3588.3|3582.3|3587.3|3581.3|5
1645024130000|2022-02-16 15:08:50|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|3
1645024140000|2022-02-16 15:09:00|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|4
1645024150000|2022-02-16 15:09:10|3589|3583|3587|3581|3589.3|3583.3|3587|3581|11
1645024160000|2022-02-16 15:09:20|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587|3581|5
1645024170000|2022-02-16 15:09:30|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645024180000|2022-02-16 15:09:40|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645024200000|2022-02-16 15:10:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1645024220000|2022-02-16 15:10:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645024230000|2022-02-16 15:10:30|3588|3582|3587.9|3581.9|3588|3582|3587.9|3581.9|2
1645024240000|2022-02-16 15:10:40|3588.3|3582.3|3587.5|3581.5|3588.4|3582.4|3587.5|3581.5|4
1645024260000|2022-02-16 15:11:00|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645024270000|2022-02-16 15:11:10|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586|3580|4
1645024290000|2022-02-16 15:11:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645024300000|2022-02-16 15:11:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|5
1645024310000|2022-02-16 15:11:50|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|3
1645024320000|2022-02-16 15:12:00|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|4
1645024330000|2022-02-16 15:12:10|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|6
1645024340000|2022-02-16 15:12:20|3586.3|3580.3|3586.8|3580.8|3586.8|3580.8|3586.3|3580.3|5
1645024350000|2022-02-16 15:12:30|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.5|3579.5|5
1645024360000|2022-02-16 15:12:40|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|3
1645024370000|2022-02-16 15:12:50|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645024380000|2022-02-16 15:13:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1645024400000|2022-02-16 15:13:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645024440000|2022-02-16 15:14:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645024450000|2022-02-16 15:14:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645024460000|2022-02-16 15:14:20|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645024470000|2022-02-16 15:14:30|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1645024480000|2022-02-16 15:14:40|3584.3|3578.3|3584|3578|3584.8|3578.8|3583.8|3577.8|7
1645024490000|2022-02-16 15:14:50|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1645024500000|2022-02-16 15:15:00|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645024510000|2022-02-16 15:15:10|3585|3579|3585|3579|3585|3579|3584.3|3578.3|5
1645024520000|2022-02-16 15:15:20|3584.8|3578.8|3585|3579|3585|3579|3584.5|3578.5|4
1645024530000|2022-02-16 15:15:30|3585.3|3579.3|3584.1|3578.1|3585.5|3579.5|3584.1|3578.1|7
1645024560000|2022-02-16 15:16:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1645024570000|2022-02-16 15:16:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645024590000|2022-02-16 15:16:30|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1645024600000|2022-02-16 15:16:40|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|2
1645024610000|2022-02-16 15:16:50|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|3
1645024620000|2022-02-16 15:17:00|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645024630000|2022-02-16 15:17:10|3586|3580|3586|3580|3586|3580|3585.8|3579.8|3
1645024640000|2022-02-16 15:17:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645024670000|2022-02-16 15:17:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645024690000|2022-02-16 15:18:10|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1645024720000|2022-02-16 15:18:40|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1645024740000|2022-02-16 15:19:00|3586|3580|3586.5|3580.5|3586.8|3580.8|3586|3580|5
1645024750000|2022-02-16 15:19:10|3586.3|3580.3|3585.8|3579.8|3586.5|3580.5|3585.3|3579.3|7
1645024760000|2022-02-16 15:19:20|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|7
1645024770000|2022-02-16 15:19:30|3586.3|3580.3|3586.5|3580.5|3586.8|3580.8|3586.3|3580.3|8
1645024780000|2022-02-16 15:19:40|3586.3|3580.3|3586.9|3580.9|3586.9|3580.9|3586.3|3580.3|2
1645024810000|2022-02-16 15:20:10|3586.5|3580.5|3586|3580|3586.5|3580.5|3585.8|3579.8|3
1645024820000|2022-02-16 15:20:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645024830000|2022-02-16 15:20:30|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645024860000|2022-02-16 15:21:00|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645024870000|2022-02-16 15:21:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1645024900000|2022-02-16 15:21:40|3585.8|3579.8|3586.3|3580.3|3586.5|3580.5|3585.3|3579.3|6
1645024910000|2022-02-16 15:21:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1645024920000|2022-02-16 15:22:00|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|5
1645024930000|2022-02-16 15:22:10|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645024950000|2022-02-16 15:22:30|3585.3|3579.3|3585.5|3579.5|3585.8|3579.8|3585.3|3579.3|4
1645024980000|2022-02-16 15:23:00|3585.8|3579.8|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|5
1645024990000|2022-02-16 15:23:10|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|4
1645025000000|2022-02-16 15:23:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645025020000|2022-02-16 15:23:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645025040000|2022-02-16 15:24:00|3585|3579|3585.3|3579.3|3585.5|3579.5|3585|3579|3
1645025050000|2022-02-16 15:24:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645025060000|2022-02-16 15:24:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645025070000|2022-02-16 15:24:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1645025090000|2022-02-16 15:24:50|3585.9|3579.9|3586.3|3580.3|3586.3|3580.3|3585.9|3579.9|2
1645025100000|2022-02-16 15:25:00|3586.5|3580.5|3586.8|3580.8|3587|3581|3586.5|3580.5|6
1645025110000|2022-02-16 15:25:10|3587|3581|3587|3581|3587|3581|3586.5|3580.5|11
1645025120000|2022-02-16 15:25:20|3587.3|3581.3|3586.8|3580.8|3587.3|3581.3|3586.8|3580.8|4
1645025130000|2022-02-16 15:25:30|3586.5|3580.5|3585.5|3579.5|3586.5|3580.5|3585.5|3579.5|7
1645025140000|2022-02-16 15:25:40|3585.8|3579.8|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|2
1645025150000|2022-02-16 15:25:50|3585.4|3579.4|3585.8|3579.8|3585.8|3579.8|3585.4|3579.4|2
1645025160000|2022-02-16 15:26:00|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645025180000|2022-02-16 15:26:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645025190000|2022-02-16 15:26:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1645025200000|2022-02-16 15:26:40|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1645025210000|2022-02-16 15:26:50|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1645025230000|2022-02-16 15:27:10|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645025240000|2022-02-16 15:27:20|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645025250000|2022-02-16 15:27:30|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.3|3579.3|7
1645025260000|2022-02-16 15:27:40|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|3
1645025270000|2022-02-16 15:27:50|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.5|3579.5|3
1645025290000|2022-02-16 15:28:10|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645025310000|2022-02-16 15:28:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1645025320000|2022-02-16 15:28:40|3586.5|3580.5|3586.5|3580.5|3587|3581|3586.3|3580.3|5
1645025330000|2022-02-16 15:28:50|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|5
1645025340000|2022-02-16 15:29:00|3587|3581|3586.5|3580.5|3587|3581|3586.3|3580.3|6
1645025350000|2022-02-16 15:29:10|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|6
1645025360000|2022-02-16 15:29:20|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.5|3580.5|4
1645025370000|2022-02-16 15:29:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|3
1645025380000|2022-02-16 15:29:40|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3585.4|3579.4|6
1645025390000|2022-02-16 15:29:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645025400000|2022-02-16 15:30:00|3586.3|3580.3|3586.8|3580.8|3587|3581|3586|3580|7
1645025430000|2022-02-16 15:30:30|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|5
1645025440000|2022-02-16 15:30:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645025450000|2022-02-16 15:30:50|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645025460000|2022-02-16 15:31:00|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1645025470000|2022-02-16 15:31:10|3587|3581|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|7
1645025480000|2022-02-16 15:31:20|3587|3581|3586.5|3580.5|3587|3581|3586.3|3580.3|10
1645025490000|2022-02-16 15:31:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645025510000|2022-02-16 15:31:50|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|3
1645025520000|2022-02-16 15:32:00|3585.1|3579.1|3584.9|3578.9|3585.1|3579.1|3584.9|3578.9|2
1645025540000|2022-02-16 15:32:20|3584.6|3578.6|3584.9|3578.9|3585|3579|3584.6|3578.6|5
1645025550000|2022-02-16 15:32:30|3585.1|3579.1|3585.1|3579.1|3585.3|3579.3|3585.1|3579.1|3
1645025560000|2022-02-16 15:32:40|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|3584.9|3578.9|1
1645025570000|2022-02-16 15:32:50|3584.4|3578.4|3584.9|3578.9|3584.9|3578.9|3584.4|3578.4|2
1645025590000|2022-02-16 15:33:10|3585.1|3579.1|3585.3|3579.3|3585.3|3579.3|3585.1|3579.1|2
1645025620000|2022-02-16 15:33:40|3585.5|3579.5|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|4
1645025630000|2022-02-16 15:33:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645025640000|2022-02-16 15:34:00|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645025650000|2022-02-16 15:34:10|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645025670000|2022-02-16 15:34:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645025680000|2022-02-16 15:34:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1645025690000|2022-02-16 15:34:50|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|4
1645025700000|2022-02-16 15:35:00|3588|3582|3590|3584|3590|3584|3588|3582|8
1645025710000|2022-02-16 15:35:10|3589.8|3583.8|3590.3|3584.3|3590.8|3584.8|3589.8|3583.8|6
1645025720000|2022-02-16 15:35:20|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1645025730000|2022-02-16 15:35:30|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645025740000|2022-02-16 15:35:40|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1645025750000|2022-02-16 15:35:50|3590|3584|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|4
1645025760000|2022-02-16 15:36:00|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|3
1645025770000|2022-02-16 15:36:10|3589.8|3583.8|3588.3|3582.3|3589.8|3583.8|3588.3|3582.3|7
1645025780000|2022-02-16 15:36:20|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|4
1645025790000|2022-02-16 15:36:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645025800000|2022-02-16 15:36:40|3588.5|3582.5|3588.6|3582.6|3588.6|3582.6|3588.5|3582.5|2
1645025810000|2022-02-16 15:36:50|3588.5|3582.5|3587|3581|3588.6|3582.6|3586.8|3580.8|6
1645025820000|2022-02-16 15:37:00|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|4
1645025830000|2022-02-16 15:37:10|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|6
1645025840000|2022-02-16 15:37:20|3584.9|3578.9|3586|3580|3586|3580|3584.9|3578.9|6
1645025850000|2022-02-16 15:37:30|3586.3|3580.3|3585.3|3579.3|3586.3|3580.3|3585.3|3579.3|3
1645025860000|2022-02-16 15:37:40|3584.9|3578.9|3585.3|3579.3|3585.8|3579.8|3584.9|3578.9|4
1645025880000|2022-02-16 15:38:00|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1645025890000|2022-02-16 15:38:10|3585.4|3579.4|3585.8|3579.8|3585.8|3579.8|3585.4|3579.4|2
1645025900000|2022-02-16 15:38:20|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645025910000|2022-02-16 15:38:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645025920000|2022-02-16 15:38:40|3585.8|3579.8|3586|3580|3586.3|3580.3|3585.5|3579.5|7
1645025930000|2022-02-16 15:38:50|3585.8|3579.8|3585|3579|3585.8|3579.8|3584.9|3578.9|4
1645025940000|2022-02-16 15:39:00|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|4
1645025950000|2022-02-16 15:39:10|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.1|3579.1|7
1645025960000|2022-02-16 15:39:20|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|3585.1|3579.1|1
1645025980000|2022-02-16 15:39:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645026000000|2022-02-16 15:40:00|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1645026020000|2022-02-16 15:40:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1645026030000|2022-02-16 15:40:30|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1645026040000|2022-02-16 15:40:40|3585|3579|3584.8|3578.8|3585.5|3579.5|3584.4|3578.4|7
1645026090000|2022-02-16 15:41:30|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|2
1645026100000|2022-02-16 15:41:40|3585|3579|3585|3579|3585|3579|3585|3579|1
1645026110000|2022-02-16 15:41:50|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645026120000|2022-02-16 15:42:00|3584.8|3578.8|3584.8|3578.8|3585|3579|3584.8|3578.8|3
1645026130000|2022-02-16 15:42:10|3585|3579|3585|3579|3585|3579|3585|3579|1
1645026140000|2022-02-16 15:42:20|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645026150000|2022-02-16 15:42:30|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645026160000|2022-02-16 15:42:40|3584.9|3578.9|3584.6|3578.6|3584.9|3578.9|3584.6|3578.6|2
1645026190000|2022-02-16 15:43:10|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|3584.4|3578.4|1
1645026240000|2022-02-16 15:44:00|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1645026250000|2022-02-16 15:44:10|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|4
1645026260000|2022-02-16 15:44:20|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|3
1645026270000|2022-02-16 15:44:30|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1645026280000|2022-02-16 15:44:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1645026290000|2022-02-16 15:44:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645026320000|2022-02-16 15:45:20|3585.8|3579.8|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|2
1645026330000|2022-02-16 15:45:30|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.5|3578.5|7
1645026350000|2022-02-16 15:45:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1645026360000|2022-02-16 15:46:00|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|3
1645026370000|2022-02-16 15:46:10|3583.8|3577.8|3584|3578|3584|3578|3583|3577|5
1645026380000|2022-02-16 15:46:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645026390000|2022-02-16 15:46:30|3584.8|3578.8|3583.5|3577.5|3584.8|3578.8|3583.5|3577.5|4
1645026400000|2022-02-16 15:46:40|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1645026440000|2022-02-16 15:47:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|3
1645026450000|2022-02-16 15:47:30|3584|3578|3584|3578|3584.3|3578.3|3584|3578|5
1645026460000|2022-02-16 15:47:40|3583.8|3577.8|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1645026480000|2022-02-16 15:48:00|3584.3|3578.3|3583.9|3577.9|3584.3|3578.3|3583.9|3577.9|3
1645026490000|2022-02-16 15:48:10|3584|3578|3584|3578|3584.3|3578.3|3584|3578|3
1645026500000|2022-02-16 15:48:20|3583.8|3577.8|3583.5|3577.5|3584|3578|3583.5|3577.5|4
1645026530000|2022-02-16 15:48:50|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1645026540000|2022-02-16 15:49:00|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1645026560000|2022-02-16 15:49:20|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1645026570000|2022-02-16 15:49:30|3583|3577|3583|3577|3583|3577|3583|3577|1
1645026580000|2022-02-16 15:49:40|3582.8|3576.8|3582|3576|3582.8|3576.8|3582|3576|4
1645026590000|2022-02-16 15:49:50|3581.8|3575.8|3580.3|3574.3|3581.8|3575.8|3580.3|3574.3|6
1645026600000|2022-02-16 15:50:00|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|4
1645026610000|2022-02-16 15:50:10|3580.5|3574.5|3580.9|3574.9|3580.9|3574.9|3580.5|3574.5|5
1645026620000|2022-02-16 15:50:20|3581|3575|3581|3575|3581|3575|3581|3575|1
1645026630000|2022-02-16 15:50:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3580.9|3574.9|5
1645026640000|2022-02-16 15:50:40|3581|3575|3581|3575|3581.5|3575.5|3581|3575|4
1645026660000|2022-02-16 15:51:00|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1645026670000|2022-02-16 15:51:10|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|2
1645026680000|2022-02-16 15:51:20|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|3
1645026690000|2022-02-16 15:51:30|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|2
1645026700000|2022-02-16 15:51:40|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3580.3|3574.3|4
1645026730000|2022-02-16 15:52:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645026740000|2022-02-16 15:52:20|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645026760000|2022-02-16 15:52:40|3580.3|3574.3|3579.3|3573.3|3580.3|3574.3|3579.3|3573.3|3
1645026770000|2022-02-16 15:52:50|3579.4|3573.4|3580.5|3574.5|3580.5|3574.5|3579.4|3573.4|9
1645026790000|2022-02-16 15:53:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645026800000|2022-02-16 15:53:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645026810000|2022-02-16 15:53:30|3581.5|3575.5|3581.8|3575.8|3582.3|3576.3|3581.5|3575.5|3
1645026820000|2022-02-16 15:53:40|3582|3576|3584.8|3578.8|3584.8|3578.8|3581.5|3575.5|13
1645026830000|2022-02-16 15:53:50|3584.5|3578.5|3583.8|3577.8|3584.5|3578.5|3583.8|3577.8|3
1645026840000|2022-02-16 15:54:00|3584|3578|3584.5|3578.5|3584.5|3578.5|3584|3578|2
1645026870000|2022-02-16 15:54:30|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|3
1645026880000|2022-02-16 15:54:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645026890000|2022-02-16 15:54:50|3583.5|3577.5|3583.8|3577.8|3584.3|3578.3|3583|3577|8
1645026900000|2022-02-16 15:55:00|3583.5|3577.5|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|3
1645026910000|2022-02-16 15:55:10|3584|3578|3584.3|3578.3|3584.3|3578.3|3583.5|3577.5|4
1645026920000|2022-02-16 15:55:20|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.1|3578.1|6
1645026930000|2022-02-16 15:55:30|3585.3|3579.3|3584.3|3578.3|3585.3|3579.3|3584|3578|7
1645026940000|2022-02-16 15:55:40|3584|3578|3583.5|3577.5|3584.4|3578.4|3583.5|3577.5|6
1645026950000|2022-02-16 15:55:50|3584|3578|3584|3578|3584.3|3578.3|3584|3578|3
1645026960000|2022-02-16 15:56:00|3584.3|3578.3|3584.6|3578.6|3584.8|3578.8|3584.3|3578.3|4
1645026970000|2022-02-16 15:56:10|3584.3|3578.3|3584.8|3578.8|3585|3579|3584.3|3578.3|3
1645026980000|2022-02-16 15:56:20|3585|3579|3584.5|3578.5|3585.5|3579.5|3584.5|3578.5|7
1645026990000|2022-02-16 15:56:30|3584.8|3578.8|3585.5|3579.5|3586|3580|3584.8|3578.8|6
1645027000000|2022-02-16 15:56:40|3586.5|3580.5|3587.8|3581.8|3587.8|3581.8|3586.3|3580.3|8
1645027010000|2022-02-16 15:56:50|3588|3582|3589.5|3583.5|3589.5|3583.5|3588|3582|6
1645027020000|2022-02-16 15:57:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|7
1645027030000|2022-02-16 15:57:10|3589|3583|3587.8|3581.8|3589|3583|3587.3|3581.3|8
1645027050000|2022-02-16 15:57:30|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|4
1645027060000|2022-02-16 15:57:40|3588|3582|3588|3582|3588|3582|3587.5|3581.5|5
1645027070000|2022-02-16 15:57:50|3588.3|3582.3|3587.8|3581.8|3588.5|3582.5|3587.3|3581.3|9
1645027080000|2022-02-16 15:58:00|3587.5|3581.5|3587.6|3581.6|3587.6|3581.6|3586.8|3580.8|5
1645027090000|2022-02-16 15:58:10|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3587.8|3581.8|5
1645027100000|2022-02-16 15:58:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|4
1645027110000|2022-02-16 15:58:30|3589|3583|3588.6|3582.6|3589|3583|3588.6|3582.6|3
1645027120000|2022-02-16 15:58:40|3589|3583|3588.6|3582.6|3589|3583|3588.5|3582.5|6
1645027130000|2022-02-16 15:58:50|3589|3583|3588.3|3582.3|3589|3583|3588.3|3582.3|3
1645027140000|2022-02-16 15:59:00|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3587.8|3581.8|6
1645027150000|2022-02-16 15:59:10|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|3
1645027160000|2022-02-16 15:59:20|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|10
1645027170000|2022-02-16 15:59:30|3588.5|3582.5|3587|3581|3588.5|3582.5|3586.9|3580.9|10
1645027180000|2022-02-16 15:59:40|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|5
1645027190000|2022-02-16 15:59:50|3588.3|3582.3|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|7
1645027200000|2022-02-16 16:00:00|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|5
1645027230000|2022-02-16 16:00:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645027240000|2022-02-16 16:00:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645027250000|2022-02-16 16:00:50|3588|3582|3587.5|3581.5|3588|3582|3587.3|3581.3|4
1645027260000|2022-02-16 16:01:00|3588|3582|3587.3|3581.3|3588|3582|3587.3|3581.3|4
1645027280000|2022-02-16 16:01:20|3586.5|3580.5|3587|3581|3587|3581|3585.9|3579.9|9
1645027290000|2022-02-16 16:01:30|3587.3|3581.3|3587.5|3581.5|3587.8|3581.8|3586.8|3580.8|13
1645027300000|2022-02-16 16:01:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645027310000|2022-02-16 16:01:50|3587.8|3581.8|3587.5|3581.5|3588|3582|3587.5|3581.5|3
1645027320000|2022-02-16 16:02:00|3588.3|3582.3|3587|3581|3588.3|3582.3|3586.8|3580.8|9
1645027330000|2022-02-16 16:02:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|6
1645027340000|2022-02-16 16:02:20|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|7
1645027350000|2022-02-16 16:02:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|3
1645027360000|2022-02-16 16:02:40|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|6
1645027370000|2022-02-16 16:02:50|3588.3|3582.3|3587.8|3581.8|3588.5|3582.5|3587.8|3581.8|5
1645027380000|2022-02-16 16:03:00|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|8
1645027400000|2022-02-16 16:03:20|3588|3582|3587.8|3581.8|3588|3582|3587.3|3581.3|7
1645027410000|2022-02-16 16:03:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1645027420000|2022-02-16 16:03:40|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645027440000|2022-02-16 16:04:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587|3581|8
1645027450000|2022-02-16 16:04:10|3588|3582|3588|3582|3588|3582|3587.8|3581.8|5
1645027470000|2022-02-16 16:04:30|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|4
1645027490000|2022-02-16 16:04:50|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1645027500000|2022-02-16 16:05:00|3588.8|3582.8|3588|3582|3588.8|3582.8|3588|3582|12
1645027510000|2022-02-16 16:05:10|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|5
1645027520000|2022-02-16 16:05:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|4
1645027530000|2022-02-16 16:05:30|3589|3583|3589|3583|3589|3583|3588.8|3582.8|3
1645027540000|2022-02-16 16:05:40|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1645027550000|2022-02-16 16:05:50|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|5
1645027560000|2022-02-16 16:06:00|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|3
1645027570000|2022-02-16 16:06:10|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1645027580000|2022-02-16 16:06:20|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|8
1645027590000|2022-02-16 16:06:30|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645027600000|2022-02-16 16:06:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645027610000|2022-02-16 16:06:50|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1645027630000|2022-02-16 16:07:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1645027640000|2022-02-16 16:07:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645027650000|2022-02-16 16:07:30|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1645027660000|2022-02-16 16:07:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1645027670000|2022-02-16 16:07:50|3591.8|3585.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|8
1645027680000|2022-02-16 16:08:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592|3586|5
1645027690000|2022-02-16 16:08:10|3592|3586|3592|3586|3592.5|3586.5|3591.8|3585.8|7
1645027700000|2022-02-16 16:08:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|4
1645027710000|2022-02-16 16:08:30|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|6
1645027720000|2022-02-16 16:08:40|3591.3|3585.3|3591.5|3585.5|3591.8|3585.8|3591|3585|8
1645027740000|2022-02-16 16:09:00|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|2
1645027760000|2022-02-16 16:09:20|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645027770000|2022-02-16 16:09:30|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|4
1645027780000|2022-02-16 16:09:40|3591.9|3585.9|3591.8|3585.8|3591.9|3585.9|3591.3|3585.3|5
1645027790000|2022-02-16 16:09:50|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|4
1645027800000|2022-02-16 16:10:00|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|3
1645027810000|2022-02-16 16:10:10|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|4
1645027820000|2022-02-16 16:10:20|3590.5|3584.5|3591.3|3585.3|3591.3|3585.3|3590.5|3584.5|3
1645027830000|2022-02-16 16:10:30|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|4
1645027840000|2022-02-16 16:10:40|3592.5|3586.5|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|4
1645027860000|2022-02-16 16:11:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645027870000|2022-02-16 16:11:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645027880000|2022-02-16 16:11:20|3591.5|3585.5|3591|3585|3591.5|3585.5|3591|3585|3
1645027890000|2022-02-16 16:11:30|3591.3|3585.3|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|9
1645027900000|2022-02-16 16:11:40|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|13
1645027910000|2022-02-16 16:11:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|4
1645027920000|2022-02-16 16:12:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645027940000|2022-02-16 16:12:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645027950000|2022-02-16 16:12:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645027990000|2022-02-16 16:13:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645028040000|2022-02-16 16:14:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592|3586|8
1645028060000|2022-02-16 16:14:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1645028070000|2022-02-16 16:14:30|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1645028080000|2022-02-16 16:14:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645028100000|2022-02-16 16:15:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645028140000|2022-02-16 16:15:40|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.1|3585.1|9
1645028150000|2022-02-16 16:15:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3590.8|3584.8|6
1645028160000|2022-02-16 16:16:00|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|6
1645028170000|2022-02-16 16:16:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645028180000|2022-02-16 16:16:20|3592.4|3586.4|3592|3586|3592.4|3586.4|3592|3586|2
1645028190000|2022-02-16 16:16:30|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|4
1645028200000|2022-02-16 16:16:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645028210000|2022-02-16 16:16:50|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645028220000|2022-02-16 16:17:00|3592|3586|3591.9|3585.9|3592|3586|3591.9|3585.9|2
1645028230000|2022-02-16 16:17:10|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645028260000|2022-02-16 16:17:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645028270000|2022-02-16 16:17:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645028280000|2022-02-16 16:18:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1645028300000|2022-02-16 16:18:20|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591|3585|6
1645028320000|2022-02-16 16:18:40|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1645028350000|2022-02-16 16:19:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645028360000|2022-02-16 16:19:20|3591.5|3585.5|3591|3585|3591.8|3585.8|3591|3585|3
1645028370000|2022-02-16 16:19:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645028380000|2022-02-16 16:19:40|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|4
1645028390000|2022-02-16 16:19:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645028400000|2022-02-16 16:20:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645028420000|2022-02-16 16:20:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645028430000|2022-02-16 16:20:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592|3586|3
1645028440000|2022-02-16 16:20:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|3
1645028450000|2022-02-16 16:20:50|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|3
1645028460000|2022-02-16 16:21:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1645028470000|2022-02-16 16:21:10|3591.8|3585.8|3592.4|3586.4|3592.4|3586.4|3591.6|3585.6|5
1645028480000|2022-02-16 16:21:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645028500000|2022-02-16 16:21:40|3592.5|3586.5|3592.6|3586.6|3592.6|3586.6|3592.5|3586.5|2
1645028510000|2022-02-16 16:21:50|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1645028560000|2022-02-16 16:22:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645028570000|2022-02-16 16:22:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645028600000|2022-02-16 16:23:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645028700000|2022-02-16 16:25:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645028710000|2022-02-16 16:25:10|3592.8|3586.8|3592.6|3586.6|3592.8|3586.8|3592.6|3586.6|2
1645028720000|2022-02-16 16:25:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645028730000|2022-02-16 16:25:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645028740000|2022-02-16 16:25:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645028750000|2022-02-16 16:25:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645028760000|2022-02-16 16:26:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|4
1645028770000|2022-02-16 16:26:10|3592.8|3586.8|3592.6|3586.6|3592.9|3586.9|3592.6|3586.6|4
1645028780000|2022-02-16 16:26:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645028790000|2022-02-16 16:26:30|3592|3586|3592|3586|3592.3|3586.3|3591|3585|6
1645028800000|2022-02-16 16:26:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645028810000|2022-02-16 16:26:50|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|4
1645028820000|2022-02-16 16:27:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645028850000|2022-02-16 16:27:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|5
1645028860000|2022-02-16 16:27:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645028870000|2022-02-16 16:27:50|3592.9|3586.9|3592.9|3586.9|3593.3|3587.3|3592.8|3586.8|4
1645028880000|2022-02-16 16:28:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3592.5|3586.5|4
1645028890000|2022-02-16 16:28:10|3593.8|3587.8|3593|3587|3594.8|3588.8|3593|3587|10
1645028900000|2022-02-16 16:28:20|3593.3|3587.3|3593.1|3587.1|3593.3|3587.3|3593.1|3587.1|2
1645028910000|2022-02-16 16:28:30|3594.4|3588.4|3594.3|3588.3|3594.5|3588.5|3593.8|3587.8|4
1645028920000|2022-02-16 16:28:40|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1645028930000|2022-02-16 16:28:50|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1645028940000|2022-02-16 16:29:00|3595.5|3589.5|3594.8|3588.8|3595.5|3589.5|3594.8|3588.8|4
1645028950000|2022-02-16 16:29:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1645028960000|2022-02-16 16:29:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645028970000|2022-02-16 16:29:30|3595|3589|3595|3589|3595.3|3589.3|3595|3589|3
1645028980000|2022-02-16 16:29:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645029010000|2022-02-16 16:30:10|3595|3589|3595.3|3589.3|3595.5|3589.5|3595|3589|4
1645029020000|2022-02-16 16:30:20|3595|3589|3595|3589|3595|3589|3595|3589|1
1645029030000|2022-02-16 16:30:30|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1645029050000|2022-02-16 16:30:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595|3589|3
1645029060000|2022-02-16 16:31:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|4
1645029080000|2022-02-16 16:31:20|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.5|3588.5|3
1645029090000|2022-02-16 16:31:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645029110000|2022-02-16 16:31:50|3594|3588|3593.5|3587.5|3594|3588|3593.4|3587.4|6
1645029120000|2022-02-16 16:32:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|2
1645029130000|2022-02-16 16:32:10|3593.3|3587.3|3593|3587|3593.8|3587.8|3593|3587|4
1645029140000|2022-02-16 16:32:20|3592.8|3586.8|3593.5|3587.5|3593.6|3587.6|3592.8|3586.8|11
1645029150000|2022-02-16 16:32:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|3
1645029160000|2022-02-16 16:32:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645029180000|2022-02-16 16:33:00|3592.5|3586.5|3593|3587|3593|3587|3592.3|3586.3|5
1645029190000|2022-02-16 16:33:10|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.8|3586.8|3
1645029200000|2022-02-16 16:33:20|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1645029210000|2022-02-16 16:33:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1645029220000|2022-02-16 16:33:40|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593|3587|7
1645029230000|2022-02-16 16:33:50|3593.5|3587.5|3594|3588|3594.3|3588.3|3593.3|3587.3|6
1645029240000|2022-02-16 16:34:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|5
1645029250000|2022-02-16 16:34:10|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|10
1645029260000|2022-02-16 16:34:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|6
1645029270000|2022-02-16 16:34:30|3595|3589|3594.5|3588.5|3595.5|3589.5|3594.5|3588.5|9
1645029280000|2022-02-16 16:34:40|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1645029290000|2022-02-16 16:34:50|3595|3589|3594.8|3588.8|3595|3589|3594.5|3588.5|4
1645029300000|2022-02-16 16:35:00|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|4
1645029320000|2022-02-16 16:35:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645029330000|2022-02-16 16:35:30|3595|3589|3595|3589|3595.3|3589.3|3595|3589|5
1645029340000|2022-02-16 16:35:40|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1645029350000|2022-02-16 16:35:50|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.3|3588.3|6
1645029360000|2022-02-16 16:36:00|3595|3589|3593.3|3587.3|3595|3589|3593|3587|6
1645029370000|2022-02-16 16:36:10|3593|3587|3592.8|3586.8|3594|3588|3592.5|3586.5|7
1645029380000|2022-02-16 16:36:20|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1645029390000|2022-02-16 16:36:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1645029400000|2022-02-16 16:36:40|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|4
1645029410000|2022-02-16 16:36:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645029420000|2022-02-16 16:37:00|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|3
1645029430000|2022-02-16 16:37:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645029440000|2022-02-16 16:37:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645029470000|2022-02-16 16:37:50|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1645029570000|2022-02-16 16:39:30|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1645029580000|2022-02-16 16:39:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645029620000|2022-02-16 16:40:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|3
1645029640000|2022-02-16 16:40:40|3594.8|3588.8|3594.5|3588.5|3595.3|3589.3|3594.3|3588.3|6
1645029660000|2022-02-16 16:41:00|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.3|3588.3|7
1645029670000|2022-02-16 16:41:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645029680000|2022-02-16 16:41:20|3594|3588|3592.5|3586.5|3594|3588|3592.5|3586.5|6
1645029690000|2022-02-16 16:41:30|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645029700000|2022-02-16 16:41:40|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3591.8|3585.8|6
1645029710000|2022-02-16 16:41:50|3592.3|3586.3|3592.9|3586.9|3593|3587|3592|3586|6
1645029720000|2022-02-16 16:42:00|3593|3587|3593|3587|3593.3|3587.3|3593|3587|3
1645029730000|2022-02-16 16:42:10|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|4
1645029740000|2022-02-16 16:42:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|3
1645029750000|2022-02-16 16:42:30|3593|3587|3593|3587|3593.3|3587.3|3593|3587|3
1645029760000|2022-02-16 16:42:40|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593|3587|4
1645029770000|2022-02-16 16:42:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645029780000|2022-02-16 16:43:00|3593.5|3587.5|3592.3|3586.3|3593.5|3587.5|3592.3|3586.3|6
1645029790000|2022-02-16 16:43:10|3592|3586|3591.9|3585.9|3592|3586|3591.9|3585.9|2
1645029800000|2022-02-16 16:43:20|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1645029810000|2022-02-16 16:43:30|3593|3587|3593|3587|3593|3587|3593|3587|1
1645029820000|2022-02-16 16:43:40|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.5|3586.5|5
1645029840000|2022-02-16 16:44:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1645029860000|2022-02-16 16:44:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645029870000|2022-02-16 16:44:30|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645029880000|2022-02-16 16:44:40|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1645029890000|2022-02-16 16:44:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645029910000|2022-02-16 16:45:10|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1645029940000|2022-02-16 16:45:40|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|3
1645029950000|2022-02-16 16:45:50|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|4
1645029960000|2022-02-16 16:46:00|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1645029970000|2022-02-16 16:46:10|3592.5|3586.5|3592|3586|3592.8|3586.8|3592|3586|4
1645030000000|2022-02-16 16:46:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1645030010000|2022-02-16 16:46:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645030020000|2022-02-16 16:47:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645030040000|2022-02-16 16:47:20|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.3|3586.3|4
1645030050000|2022-02-16 16:47:30|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.8|3586.8|3
1645030130000|2022-02-16 16:48:50|3592.8|3586.8|3591.6|3585.6|3592.8|3586.8|3591.6|3585.6|3
1645030140000|2022-02-16 16:49:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|18
1645030150000|2022-02-16 16:49:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|18
1645030160000|2022-02-16 16:49:20|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|5
1645030170000|2022-02-16 16:49:30|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.5|3585.5|5
1645030190000|2022-02-16 16:49:50|3592.3|3586.3|3592.8|3586.8|3593|3587|3592.3|3586.3|4
1645030200000|2022-02-16 16:50:00|3592.5|3586.5|3591.8|3585.8|3592.5|3586.5|3591.8|3585.8|4
1645030210000|2022-02-16 16:50:10|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|3
1645030220000|2022-02-16 16:50:20|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|3
1645030240000|2022-02-16 16:50:40|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|7
1645030250000|2022-02-16 16:50:50|3592.8|3586.8|3592.5|3586.5|3593|3587|3592.5|3586.5|4
1645030260000|2022-02-16 16:51:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645030270000|2022-02-16 16:51:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645030280000|2022-02-16 16:51:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.8|3585.8|4
1645030300000|2022-02-16 16:51:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645030320000|2022-02-16 16:52:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645030330000|2022-02-16 16:52:10|3592.8|3586.8|3592.5|3586.5|3593|3587|3592.5|3586.5|4
1645030360000|2022-02-16 16:52:40|3593|3587|3593|3587|3593|3587|3593|3587|1
1645030380000|2022-02-16 16:53:00|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645030390000|2022-02-16 16:53:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645030400000|2022-02-16 16:53:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|4
1645030410000|2022-02-16 16:53:30|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1645030420000|2022-02-16 16:53:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645030430000|2022-02-16 16:53:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|4
1645030440000|2022-02-16 16:54:00|3593.3|3587.3|3591.8|3585.8|3593.3|3587.3|3591.8|3585.8|4
1645030450000|2022-02-16 16:54:10|3592|3586|3592|3586|3592|3586|3591.8|3585.8|3
1645030460000|2022-02-16 16:54:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645030480000|2022-02-16 16:54:40|3592.5|3586.5|3591.4|3585.4|3592.5|3586.5|3591.4|3585.4|7
1645030500000|2022-02-16 16:55:00|3592.6|3586.6|3592.5|3586.5|3592.6|3586.6|3592.5|3586.5|2
1645030510000|2022-02-16 16:55:10|3592.8|3586.8|3593|3587|3593.3|3587.3|3592.5|3586.5|15
1645030520000|2022-02-16 16:55:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|8
1645030530000|2022-02-16 16:55:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593|3587|9
1645030540000|2022-02-16 16:55:40|3593.5|3587.5|3592.8|3586.8|3593.9|3587.9|3592.8|3586.8|7
1645030550000|2022-02-16 16:55:50|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593|3587|8
1645030590000|2022-02-16 16:56:30|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|4
1645030610000|2022-02-16 16:56:50|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1645030630000|2022-02-16 16:57:10|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|5
1645030640000|2022-02-16 16:57:20|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645030650000|2022-02-16 16:57:30|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|4
1645030660000|2022-02-16 16:57:40|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645030680000|2022-02-16 16:58:00|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1645030700000|2022-02-16 16:58:20|3593.6|3587.6|3593.8|3587.8|3593.8|3587.8|3593.6|3587.6|2
1645030710000|2022-02-16 16:58:30|3593.5|3587.5|3594.3|3588.3|3594.3|3588.3|3592.8|3586.8|7
1645030730000|2022-02-16 16:58:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645030740000|2022-02-16 16:59:00|3594.3|3588.3|3594.5|3588.5|3594.8|3588.8|3594.3|3588.3|6
1645030750000|2022-02-16 16:59:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645030760000|2022-02-16 16:59:20|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645030770000|2022-02-16 16:59:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1645030780000|2022-02-16 16:59:40|3595|3589|3595|3589|3595|3589|3594.8|3588.8|5
1645030790000|2022-02-16 16:59:50|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.5|3588.5|13
1645030800000|2022-02-16 17:00:00|3595|3589|3595|3589|3595.3|3589.3|3595|3589|5
1645030830000|2022-02-16 17:00:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1645030850000|2022-02-16 17:00:50|3595.8|3589.8|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|4
1645030870000|2022-02-16 17:01:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645030880000|2022-02-16 17:01:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1645030900000|2022-02-16 17:01:40|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1645030910000|2022-02-16 17:01:50|3595.5|3589.5|3594.9|3588.9|3595.5|3589.5|3594.9|3588.9|3
1645030920000|2022-02-16 17:02:00|3594.8|3588.8|3593.5|3587.5|3594.8|3588.8|3593.5|3587.5|3
1645030930000|2022-02-16 17:02:10|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3592.4|3586.4|6
1645030940000|2022-02-16 17:02:20|3593|3587|3592.8|3586.8|3593|3587|3592.5|3586.5|11
1645030950000|2022-02-16 17:02:30|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|4
1645030970000|2022-02-16 17:02:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645030990000|2022-02-16 17:03:10|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592|3586|3
1645031070000|2022-02-16 17:04:30|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1645031090000|2022-02-16 17:04:50|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.4|3585.4|4
1645031100000|2022-02-16 17:05:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645031180000|2022-02-16 17:06:20|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645031200000|2022-02-16 17:06:40|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|3
1645031210000|2022-02-16 17:06:50|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|3
1645031220000|2022-02-16 17:07:00|3592|3586|3591.3|3585.3|3592|3586|3591.3|3585.3|2
1645031290000|2022-02-16 17:08:10|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645031310000|2022-02-16 17:08:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1645031360000|2022-02-16 17:09:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645031400000|2022-02-16 17:10:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645031410000|2022-02-16 17:10:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645031420000|2022-02-16 17:10:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645031450000|2022-02-16 17:10:50|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645031460000|2022-02-16 17:11:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1645031470000|2022-02-16 17:11:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645031650000|2022-02-16 17:14:10|3592|3586|3592|3586|3592|3586|3591.8|3585.8|7
1645031700000|2022-02-16 17:15:00|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645031710000|2022-02-16 17:15:10|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645031720000|2022-02-16 17:15:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645031790000|2022-02-16 17:16:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645031820000|2022-02-16 17:17:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645031830000|2022-02-16 17:17:10|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|4
1645031910000|2022-02-16 17:18:30|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645031980000|2022-02-16 17:19:40|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|4
1645032110000|2022-02-16 17:21:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|6
1645032120000|2022-02-16 17:22:00|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1645032130000|2022-02-16 17:22:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1645032140000|2022-02-16 17:22:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645032190000|2022-02-16 17:23:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645032200000|2022-02-16 17:23:20|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|3
1645032210000|2022-02-16 17:23:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645032220000|2022-02-16 17:23:40|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645032240000|2022-02-16 17:24:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645032250000|2022-02-16 17:24:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645032330000|2022-02-16 17:25:30|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645032370000|2022-02-16 17:26:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645032400000|2022-02-16 17:26:40|3593.8|3587.8|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|7
1645032440000|2022-02-16 17:27:20|3594.3|3588.3|3592.9|3586.9|3594.5|3588.5|3592.9|3586.9|7
1645032450000|2022-02-16 17:27:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645032460000|2022-02-16 17:27:40|3592.9|3586.9|3593|3587|3593|3587|3592.9|3586.9|2
1645032530000|2022-02-16 17:28:50|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645032540000|2022-02-16 17:29:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|6
1645032550000|2022-02-16 17:29:10|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645032570000|2022-02-16 17:29:30|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|6
1645032580000|2022-02-16 17:29:40|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1645032600000|2022-02-16 17:30:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645032620000|2022-02-16 17:30:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645032650000|2022-02-16 17:30:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|6
1645032660000|2022-02-16 17:31:00|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1645032780000|2022-02-16 17:33:00|3592|3586|3591.5|3585.5|3592|3586|3591.3|3585.3|4
1645032790000|2022-02-16 17:33:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|4
1645032800000|2022-02-16 17:33:20|3591.3|3585.3|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|9
1645032810000|2022-02-16 17:33:30|3591.5|3585.5|3591.6|3585.6|3591.8|3585.8|3590.8|3584.8|8
1645032820000|2022-02-16 17:33:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645032910000|2022-02-16 17:35:10|3591.4|3585.4|3591.8|3585.8|3592.3|3586.3|3591.4|3585.4|5
1645032930000|2022-02-16 17:35:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645032950000|2022-02-16 17:35:50|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|2
1645032960000|2022-02-16 17:36:00|3591|3585|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1645032980000|2022-02-16 17:36:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1645032990000|2022-02-16 17:36:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645033020000|2022-02-16 17:37:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|5
1645033040000|2022-02-16 17:37:20|3591.5|3585.5|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|5
1645033050000|2022-02-16 17:37:30|3591.3|3585.3|3590.8|3584.8|3591.3|3585.3|3590.8|3584.8|5
1645033080000|2022-02-16 17:38:00|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|4
1645033090000|2022-02-16 17:38:10|3591|3585|3591.9|3585.9|3591.9|3585.9|3591|3585|4
1645033110000|2022-02-16 17:38:30|3591.5|3585.5|3591.8|3585.8|3591.9|3585.9|3591.5|3585.5|3
1645033140000|2022-02-16 17:39:00|3592|3586|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|4
1645033180000|2022-02-16 17:39:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645033190000|2022-02-16 17:39:50|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645033200000|2022-02-16 17:40:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645033220000|2022-02-16 17:40:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645033240000|2022-02-16 17:40:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645033290000|2022-02-16 17:41:30|3592.9|3586.9|3592.8|3586.8|3592.9|3586.9|3592.8|3586.8|2
1645033310000|2022-02-16 17:41:50|3593|3587|3593.3|3587.3|3593.5|3587.5|3593|3587|3
1645033320000|2022-02-16 17:42:00|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645033380000|2022-02-16 17:43:00|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592|3586|4
1645033460000|2022-02-16 17:44:20|3592.5|3586.5|3592.4|3586.4|3592.5|3586.5|3592.4|3586.4|2
1645033600000|2022-02-16 17:46:40|3592.3|3586.3|3591.3|3585.3|3592.3|3586.3|3591.3|3585.3|3
1645033610000|2022-02-16 17:46:50|3591|3585|3591|3585|3591|3585|3591|3585|1
1645033630000|2022-02-16 17:47:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645033660000|2022-02-16 17:47:40|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1645033680000|2022-02-16 17:48:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|4
1645033710000|2022-02-16 17:48:30|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645033760000|2022-02-16 17:49:20|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|3
1645033780000|2022-02-16 17:49:40|3591|3585|3591|3585|3591.3|3585.3|3590.8|3584.8|5
1645033800000|2022-02-16 17:50:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645033830000|2022-02-16 17:50:30|3591|3585|3591.3|3585.3|3591.5|3585.5|3591|3585|6
1645033850000|2022-02-16 17:50:50|3591|3585|3590.8|3584.8|3591|3585|3590.8|3584.8|2
1645033950000|2022-02-16 17:52:30|3589.9|3583.9|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1645033980000|2022-02-16 17:53:00|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|6
1645033990000|2022-02-16 17:53:10|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|5
1645034000000|2022-02-16 17:53:20|3589.4|3583.4|3588.8|3582.8|3589.4|3583.4|3588.8|3582.8|3
1645034040000|2022-02-16 17:54:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645034070000|2022-02-16 17:54:30|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1645034090000|2022-02-16 17:54:50|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|6
1645034100000|2022-02-16 17:55:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|4
1645034110000|2022-02-16 17:55:10|3589.1|3583.1|3589.3|3583.3|3589.4|3583.4|3589.1|3583.1|6
1645034120000|2022-02-16 17:55:20|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|6
1645034130000|2022-02-16 17:55:30|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|2
1645034140000|2022-02-16 17:55:40|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|2
1645034160000|2022-02-16 17:56:00|3589.1|3583.1|3589.3|3583.3|3589.4|3583.4|3589.1|3583.1|4
1645034170000|2022-02-16 17:56:10|3589.1|3583.1|3589.3|3583.3|3589.4|3583.4|3589.1|3583.1|7
1645034190000|2022-02-16 17:56:30|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|2
1645034220000|2022-02-16 17:57:00|3589.1|3583.1|3589.1|3583.1|3589.3|3583.3|3589.1|3583.1|3
1645034230000|2022-02-16 17:57:10|3589.3|3583.3|3589.3|3583.3|3589.4|3583.4|3589.1|3583.1|5
1645034240000|2022-02-16 17:57:20|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|2
1645034250000|2022-02-16 17:57:30|3589.1|3583.1|3589.3|3583.3|3589.4|3583.4|3589.1|3583.1|4
1645034260000|2022-02-16 17:57:40|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645034270000|2022-02-16 17:57:50|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645034280000|2022-02-16 17:58:00|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589.1|3583.1|4
1645034290000|2022-02-16 17:58:10|3589.1|3583.1|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|8
1645034300000|2022-02-16 17:58:20|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645034320000|2022-02-16 17:58:40|3589.1|3583.1|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|8
1645034340000|2022-02-16 17:59:00|3589.5|3583.5|3589.6|3583.6|3589.6|3583.6|3589.4|3583.4|4
1645034350000|2022-02-16 17:59:10|3589.4|3583.4|3589.6|3583.6|3589.9|3583.9|3589.4|3583.4|12
1645034360000|2022-02-16 17:59:20|3589.9|3583.9|3590.3|3584.3|3590.5|3584.5|3589.9|3583.9|4
1645059720000|2022-02-17 01:02:00|3594|3588|3594.6|3588.6|3594.6|3588.6|3592.6|3586.6|9
1645059730000|2022-02-17 01:02:10|3594.5|3588.5|3593.5|3587.5|3594.5|3588.5|3593.3|3587.3|11
1645059740000|2022-02-17 01:02:20|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|6
1645059750000|2022-02-17 01:02:30|3593.3|3587.3|3593.4|3587.4|3593.5|3587.5|3593|3587|6
1645059760000|2022-02-17 01:02:40|3593.1|3587.1|3593.8|3587.8|3593.8|3587.8|3593.1|3587.1|11
1645059770000|2022-02-17 01:02:50|3593.5|3587.5|3596.1|3590.1|3596.1|3590.1|3593.5|3587.5|7
1645059780000|2022-02-17 01:03:00|3596.4|3590.4|3597.6|3591.6|3597.6|3591.6|3596.1|3590.1|10
1645059790000|2022-02-17 01:03:10|3597.9|3591.9|3600.4|3594.4|3600.4|3594.4|3597.9|3591.9|4
1645059800000|2022-02-17 01:03:20|3599.3|3593.3|3598.6|3592.6|3599.3|3593.3|3598.3|3592.3|14
1645059810000|2022-02-17 01:03:30|3598.9|3592.9|3603.5|3597.5|3603.5|3597.5|3598.9|3592.9|25
1645059820000|2022-02-17 01:03:40|3603.3|3597.3|3604.4|3598.4|3604.5|3598.5|3603|3597|14
1645059830000|2022-02-17 01:03:50|3603.4|3597.4|3603.4|3597.4|3603.5|3597.5|3602.6|3596.6|12
1645059840000|2022-02-17 01:04:00|3603.6|3597.6|3602.9|3596.9|3603.6|3597.6|3602.6|3596.6|6
1645059850000|2022-02-17 01:04:10|3603.3|3597.3|3603.3|3597.3|3603.5|3597.5|3603.1|3597.1|7
1645059870000|2022-02-17 01:04:30|3603|3597|3602|3596|3603|3597|3602|3596|5
1645059880000|2022-02-17 01:04:40|3601.8|3595.8|3599.3|3593.3|3601.8|3595.8|3599|3593|7
1645059890000|2022-02-17 01:04:50|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|10
1645059900000|2022-02-17 01:05:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599|3593|9
1645059910000|2022-02-17 01:05:10|3599.3|3593.3|3599.3|3593.3|3599.5|3593.5|3599|3593|10
1645059920000|2022-02-17 01:05:20|3599.5|3593.5|3599.4|3593.4|3599.6|3593.6|3599.1|3593.1|12
1645059930000|2022-02-17 01:05:30|3599.1|3593.1|3598.9|3592.9|3599.3|3593.3|3598.8|3592.8|7
1645059940000|2022-02-17 01:05:40|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3597.5|3591.5|11
1645059950000|2022-02-17 01:05:50|3598.4|3592.4|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|8
1645059960000|2022-02-17 01:06:00|3597.4|3591.4|3596.6|3590.6|3597.4|3591.4|3596.6|3590.6|6
1645059970000|2022-02-17 01:06:10|3596.8|3590.8|3598.9|3592.9|3598.9|3592.9|3596.5|3590.5|10
1645059980000|2022-02-17 01:06:20|3598.6|3592.6|3598.4|3592.4|3598.9|3592.9|3598.1|3592.1|8
1645059990000|2022-02-17 01:06:30|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|7
1645060000000|2022-02-17 01:06:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1645060010000|2022-02-17 01:06:50|3598.6|3592.6|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|2
1645060020000|2022-02-17 01:07:00|3598.6|3592.6|3601.3|3595.3|3601.3|3595.3|3598.6|3592.6|11
1645060030000|2022-02-17 01:07:10|3601|3595|3601.4|3595.4|3601.4|3595.4|3601|3595|3
1645060040000|2022-02-17 01:07:20|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1645060050000|2022-02-17 01:07:30|3601.1|3595.1|3601.5|3595.5|3601.5|3595.5|3601.1|3595.1|2
1645060060000|2022-02-17 01:07:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1645060070000|2022-02-17 01:07:50|3601.3|3595.3|3601.3|3595.3|3601.4|3595.4|3601.3|3595.3|3
1645060080000|2022-02-17 01:08:00|3601.4|3595.4|3601|3595|3601.4|3595.4|3601|3595|5
1645060090000|2022-02-17 01:08:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|3
1645060130000|2022-02-17 01:08:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645060150000|2022-02-17 01:09:10|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|3
1645060160000|2022-02-17 01:09:20|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|2
1645060170000|2022-02-17 01:09:30|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645060180000|2022-02-17 01:09:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645060190000|2022-02-17 01:09:50|3600.5|3594.5|3600.6|3594.6|3600.6|3594.6|3600.5|3594.5|4
1645060200000|2022-02-17 01:10:00|3600.5|3594.5|3598.9|3592.9|3600.5|3594.5|3598.9|3592.9|5
1645060220000|2022-02-17 01:10:20|3598.6|3592.6|3597.8|3591.8|3598.6|3592.6|3597.8|3591.8|6
1645060230000|2022-02-17 01:10:30|3597.9|3591.9|3598|3592|3598.3|3592.3|3597.9|3591.9|3
1645060240000|2022-02-17 01:10:40|3597.8|3591.8|3597.8|3591.8|3598|3592|3596.4|3590.4|11
1645060250000|2022-02-17 01:10:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645060260000|2022-02-17 01:11:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.4|3591.4|6
1645060290000|2022-02-17 01:11:30|3597.9|3591.9|3599.6|3593.6|3599.6|3593.6|3597.6|3591.6|9
1645060300000|2022-02-17 01:11:40|3599.5|3593.5|3599.9|3593.9|3599.9|3593.9|3598.8|3592.8|9
1645060310000|2022-02-17 01:11:50|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3598.3|3592.3|17
1645060320000|2022-02-17 01:12:00|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|4
1645060330000|2022-02-17 01:12:10|3599.6|3593.6|3599.5|3593.5|3599.6|3593.6|3599.5|3593.5|2
1645060340000|2022-02-17 01:12:20|3598.6|3592.6|3599.3|3593.3|3599.4|3593.4|3598.3|3592.3|5
1645060350000|2022-02-17 01:12:30|3599.1|3593.1|3599.3|3593.3|3599.4|3593.4|3599|3593|4
1645060360000|2022-02-17 01:12:40|3599.4|3593.4|3599.8|3593.8|3600.3|3594.3|3599.4|3593.4|5
1645060370000|2022-02-17 01:12:50|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1645060380000|2022-02-17 01:13:00|3600|3594|3600.9|3594.9|3600.9|3594.9|3599.6|3593.6|9
1645060390000|2022-02-17 01:13:10|3600.5|3594.5|3602|3596|3602|3596|3599.8|3593.8|16
1645060400000|2022-02-17 01:13:20|3601.8|3595.8|3601.5|3595.5|3602|3596|3601.3|3595.3|11
1645060410000|2022-02-17 01:13:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1645060420000|2022-02-17 01:13:40|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645060430000|2022-02-17 01:13:50|3602.4|3596.4|3602.5|3596.5|3602.9|3596.9|3602.4|3596.4|6
1645060440000|2022-02-17 01:14:00|3602.6|3596.6|3602.8|3596.8|3603|3597|3602.6|3596.6|5
1645060450000|2022-02-17 01:14:10|3602.5|3596.5|3602.8|3596.8|3602.9|3596.9|3602.5|3596.5|5
1645060460000|2022-02-17 01:14:20|3602.6|3596.6|3602.6|3596.6|3602.8|3596.8|3602.6|3596.6|3
1645060470000|2022-02-17 01:14:30|3602.8|3596.8|3603.4|3597.4|3603.4|3597.4|3602.6|3596.6|5
1645060490000|2022-02-17 01:14:50|3603.1|3597.1|3603|3597|3603.1|3597.1|3603|3597|2
1645060500000|2022-02-17 01:15:00|3603.1|3597.1|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|5
1645060510000|2022-02-17 01:15:10|3603.1|3597.1|3602.8|3596.8|3603.1|3597.1|3602.3|3596.3|6
1645060520000|2022-02-17 01:15:20|3603|3597|3603|3597|3603.3|3597.3|3603|3597|3
1645060540000|2022-02-17 01:15:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645060560000|2022-02-17 01:16:00|3603.6|3597.6|3603.5|3597.5|3603.6|3597.6|3603.5|3597.5|2
1645060580000|2022-02-17 01:16:20|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|2
1645060590000|2022-02-17 01:16:30|3602.4|3596.4|3602.6|3596.6|3602.6|3596.6|3602.4|3596.4|2
1645060610000|2022-02-17 01:16:50|3603|3597|3602.6|3596.6|3603|3597|3602.6|3596.6|2
1645060630000|2022-02-17 01:17:10|3602.5|3596.5|3603.1|3597.1|3603.1|3597.1|3602.5|3596.5|4
1645060650000|2022-02-17 01:17:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1645060670000|2022-02-17 01:17:50|3602.5|3596.5|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|3
1645060680000|2022-02-17 01:18:00|3602.1|3596.1|3602.1|3596.1|3602.5|3596.5|3602.1|3596.1|3
1645060690000|2022-02-17 01:18:10|3602.6|3596.6|3603.3|3597.3|3603.4|3597.4|3602.6|3596.6|8
1645060700000|2022-02-17 01:18:20|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|2
1645060710000|2022-02-17 01:18:30|3603.4|3597.4|3603.3|3597.3|3603.6|3597.6|3603.3|3597.3|3
1645060720000|2022-02-17 01:18:40|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1645060730000|2022-02-17 01:18:50|3602.9|3596.9|3603.4|3597.4|3603.4|3597.4|3602.9|3596.9|3
1645060740000|2022-02-17 01:19:00|3603.1|3597.1|3603.3|3597.3|3603.3|3597.3|3602.6|3596.6|6
1645060750000|2022-02-17 01:19:10|3603|3597|3601.8|3595.8|3603|3597|3601.3|3595.3|3
1645060760000|2022-02-17 01:19:20|3601.6|3595.6|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|10
1645060770000|2022-02-17 01:19:30|3600.9|3594.9|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|6
1645060780000|2022-02-17 01:19:40|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|5
1645060790000|2022-02-17 01:19:50|3600.6|3594.6|3601.1|3595.1|3601.4|3595.4|3599.9|3593.9|18
1645060800000|2022-02-17 01:20:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|5
1645060820000|2022-02-17 01:20:20|3601.1|3595.1|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|5
1645060830000|2022-02-17 01:20:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|5
1645060840000|2022-02-17 01:20:40|3601.1|3595.1|3601.1|3595.1|3601.5|3595.5|3601|3595|4
1645060870000|2022-02-17 01:21:10|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645060880000|2022-02-17 01:21:20|3601.4|3595.4|3601.1|3595.1|3601.6|3595.6|3600.9|3594.9|9
1645060890000|2022-02-17 01:21:30|3601.8|3595.8|3601.1|3595.1|3601.8|3595.8|3600.9|3594.9|5
1645060900000|2022-02-17 01:21:40|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|4
1645060910000|2022-02-17 01:21:50|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|4
1645060920000|2022-02-17 01:22:00|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1645060930000|2022-02-17 01:22:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|3
1645060940000|2022-02-17 01:22:20|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645060950000|2022-02-17 01:22:30|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|8
1645060960000|2022-02-17 01:22:40|3601.1|3595.1|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|3
1645060970000|2022-02-17 01:22:50|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|3
1645060980000|2022-02-17 01:23:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|3
1645060990000|2022-02-17 01:23:10|3600.9|3594.9|3600.6|3594.6|3601.1|3595.1|3600.3|3594.3|11
1645061000000|2022-02-17 01:23:20|3600.9|3594.9|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|8
1645061020000|2022-02-17 01:23:40|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|6
1645061030000|2022-02-17 01:23:50|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|10
1645061040000|2022-02-17 01:24:00|3599.9|3593.9|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|10
1645061050000|2022-02-17 01:24:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|6
1645061080000|2022-02-17 01:24:40|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645061090000|2022-02-17 01:24:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|3
1645061100000|2022-02-17 01:25:00|3600.4|3594.4|3600.4|3594.4|3600.5|3594.5|3600.4|3594.4|5
1645061110000|2022-02-17 01:25:10|3600.6|3594.6|3601.3|3595.3|3601.4|3595.4|3600.6|3594.6|7
1645061120000|2022-02-17 01:25:20|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.8|3594.8|7
1645061130000|2022-02-17 01:25:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|7
1645061140000|2022-02-17 01:25:40|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645061150000|2022-02-17 01:25:50|3600.9|3594.9|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|5
1645061160000|2022-02-17 01:26:00|3601.1|3595.1|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|4
1645061170000|2022-02-17 01:26:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|3
1645061180000|2022-02-17 01:26:20|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645061190000|2022-02-17 01:26:30|3601.3|3595.3|3600.9|3594.9|3601.3|3595.3|3600.4|3594.4|6
1645061200000|2022-02-17 01:26:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645061210000|2022-02-17 01:26:50|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|4
1645061220000|2022-02-17 01:27:00|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.4|3594.4|5
1645061230000|2022-02-17 01:27:10|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1645061240000|2022-02-17 01:27:20|3600.9|3594.9|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|7
1645061250000|2022-02-17 01:27:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645061260000|2022-02-17 01:27:40|3600.8|3594.8|3601.1|3595.1|3601.4|3595.4|3600.8|3594.8|4
1645061270000|2022-02-17 01:27:50|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1645061280000|2022-02-17 01:28:00|3601.4|3595.4|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|7
1645061290000|2022-02-17 01:28:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645061300000|2022-02-17 01:28:20|3600.4|3594.4|3600.6|3594.6|3600.9|3594.9|3600|3594|6
1645061310000|2022-02-17 01:28:30|3600.3|3594.3|3600.4|3594.4|3600.4|3594.4|3600|3594|6
1645061320000|2022-02-17 01:28:40|3600.5|3594.5|3600.4|3594.4|3600.5|3594.5|3600.4|3594.4|6
1645061330000|2022-02-17 01:28:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.4|3594.4|3
1645061340000|2022-02-17 01:29:00|3600.4|3594.4|3600.1|3594.1|3600.5|3594.5|3600.1|3594.1|4
1645061350000|2022-02-17 01:29:10|3599.6|3593.6|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|8
1645061360000|2022-02-17 01:29:20|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|6
1645061370000|2022-02-17 01:29:30|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|5
1645061390000|2022-02-17 01:29:50|3599.9|3593.9|3599.6|3593.6|3600.3|3594.3|3599.6|3593.6|9
1645061400000|2022-02-17 01:30:00|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|8
1645061410000|2022-02-17 01:30:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645061420000|2022-02-17 01:30:20|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645061440000|2022-02-17 01:30:40|3600.9|3594.9|3600.9|3594.9|3601|3595|3600.9|3594.9|3
1645061450000|2022-02-17 01:30:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1645061460000|2022-02-17 01:31:00|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645061490000|2022-02-17 01:31:30|3600.9|3594.9|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|4
1645061520000|2022-02-17 01:32:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645061530000|2022-02-17 01:32:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|3
1645061540000|2022-02-17 01:32:20|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645061550000|2022-02-17 01:32:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645061570000|2022-02-17 01:32:50|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1645061590000|2022-02-17 01:33:10|3601.9|3595.9|3600.8|3594.8|3601.9|3595.9|3600.8|3594.8|6
1645061610000|2022-02-17 01:33:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645061620000|2022-02-17 01:33:40|3600.9|3594.9|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|3
1645061640000|2022-02-17 01:34:00|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645061670000|2022-02-17 01:34:30|3601.1|3595.1|3599.1|3593.1|3601.4|3595.4|3599.1|3593.1|9
1645061680000|2022-02-17 01:34:40|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.9|3592.9|3
1645061690000|2022-02-17 01:34:50|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1645061700000|2022-02-17 01:35:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1645061720000|2022-02-17 01:35:20|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.1|3593.1|5
1645061730000|2022-02-17 01:35:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1645061740000|2022-02-17 01:35:40|3600.3|3594.3|3599.4|3593.4|3600.3|3594.3|3599.4|3593.4|5
1645061750000|2022-02-17 01:35:50|3599.6|3593.6|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|13
1645061760000|2022-02-17 01:36:00|3599.1|3593.1|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|3
1645061770000|2022-02-17 01:36:10|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|3
1645061780000|2022-02-17 01:36:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|3
1645061790000|2022-02-17 01:36:30|3599.1|3593.1|3599.4|3593.4|3600.3|3594.3|3599.1|3593.1|6
1645061800000|2022-02-17 01:36:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|9
1645061810000|2022-02-17 01:36:50|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|5
1645061820000|2022-02-17 01:37:00|3599.4|3593.4|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|7
1645061840000|2022-02-17 01:37:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1645061860000|2022-02-17 01:37:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645061870000|2022-02-17 01:37:50|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|4
1645061880000|2022-02-17 01:38:00|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|6
1645061890000|2022-02-17 01:38:10|3599.6|3593.6|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|7
1645061900000|2022-02-17 01:38:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.6|3593.6|5
1645061910000|2022-02-17 01:38:30|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|6
1645061920000|2022-02-17 01:38:40|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1645061930000|2022-02-17 01:38:50|3600.9|3594.9|3599.9|3593.9|3600.9|3594.9|3599.9|3593.9|7
1645061940000|2022-02-17 01:39:00|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|6
1645061970000|2022-02-17 01:39:30|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3599.4|3593.4|2
1645061980000|2022-02-17 01:39:40|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3599.4|3593.4|2
1645061990000|2022-02-17 01:39:50|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|4
1645062000000|2022-02-17 01:40:00|3598.6|3592.6|3599.1|3593.1|3599.9|3593.9|3598.6|3592.6|7
1645062010000|2022-02-17 01:40:10|3599.4|3593.4|3598.4|3592.4|3599.4|3593.4|3597.1|3591.1|17
1645062020000|2022-02-17 01:40:20|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|9
1645062030000|2022-02-17 01:40:30|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|7
1645062040000|2022-02-17 01:40:40|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|7
1645062050000|2022-02-17 01:40:50|3597.9|3591.9|3597.3|3591.3|3598.1|3592.1|3597.3|3591.3|5
1645062060000|2022-02-17 01:41:00|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|3
1645062080000|2022-02-17 01:41:20|3597.4|3591.4|3597.9|3591.9|3598.1|3592.1|3597.4|3591.4|11
1645062090000|2022-02-17 01:41:30|3598.1|3592.1|3597.8|3591.8|3598.1|3592.1|3597.4|3591.4|10
1645062100000|2022-02-17 01:41:40|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1645062120000|2022-02-17 01:42:00|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|8
1645062130000|2022-02-17 01:42:10|3597.6|3591.6|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|10
1645062140000|2022-02-17 01:42:20|3597|3591|3596.9|3590.9|3597|3591|3596.4|3590.4|5
1645062150000|2022-02-17 01:42:30|3596.6|3590.6|3596.8|3590.8|3596.9|3590.9|3596.4|3590.4|5
1645062160000|2022-02-17 01:42:40|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1645062170000|2022-02-17 01:42:50|3597.1|3591.1|3596.9|3590.9|3597.3|3591.3|3596.8|3590.8|6
1645062180000|2022-02-17 01:43:00|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.1|3590.1|4
1645062190000|2022-02-17 01:43:10|3596.1|3590.1|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|11
1645062200000|2022-02-17 01:43:20|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|3
1645062210000|2022-02-17 01:43:30|3596.1|3590.1|3596.4|3590.4|3596.9|3590.9|3596.1|3590.1|10
1645062220000|2022-02-17 01:43:40|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.4|3589.4|7
1645062240000|2022-02-17 01:44:00|3595.4|3589.4|3595.4|3589.4|3595.6|3589.6|3595.1|3589.1|10
1645062250000|2022-02-17 01:44:10|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|5
1645062270000|2022-02-17 01:44:30|3595.9|3589.9|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|2
1645062290000|2022-02-17 01:44:50|3595.9|3589.9|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|5
1645062300000|2022-02-17 01:45:00|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645062310000|2022-02-17 01:45:10|3596.4|3590.4|3596.5|3590.5|3596.6|3590.6|3596.4|3590.4|13
1645062320000|2022-02-17 01:45:20|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|17
1645062330000|2022-02-17 01:45:30|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|4
1645062340000|2022-02-17 01:45:40|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|3
1645062350000|2022-02-17 01:45:50|3596.1|3590.1|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|8
1645062360000|2022-02-17 01:46:00|3595.5|3589.5|3596.4|3590.4|3596.4|3590.4|3595.3|3589.3|10
1645062370000|2022-02-17 01:46:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.8|3589.8|5
1645062380000|2022-02-17 01:46:20|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.4|3590.4|4
1645062390000|2022-02-17 01:46:30|3597.4|3591.4|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|7
1645062400000|2022-02-17 01:46:40|3597.6|3591.6|3596.3|3590.3|3597.6|3591.6|3596.3|3590.3|11
1645062410000|2022-02-17 01:46:50|3596.6|3590.6|3596.5|3590.5|3596.6|3590.6|3596.3|3590.3|6
1645062420000|2022-02-17 01:47:00|3596.4|3590.4|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|6
1645062430000|2022-02-17 01:47:10|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|8
1645062440000|2022-02-17 01:47:20|3596.9|3590.9|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|11
1645062450000|2022-02-17 01:47:30|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|4
1645062460000|2022-02-17 01:47:40|3597.4|3591.4|3597.5|3591.5|3597.6|3591.6|3597.4|3591.4|5
1645062470000|2022-02-17 01:47:50|3597.4|3591.4|3597.8|3591.8|3597.8|3591.8|3597.4|3591.4|9
1645062480000|2022-02-17 01:48:00|3597.4|3591.4|3598.1|3592.1|3598.4|3592.4|3597.4|3591.4|14
1645062490000|2022-02-17 01:48:10|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|4
1645062500000|2022-02-17 01:48:20|3597.9|3591.9|3598.1|3592.1|3598.4|3592.4|3597.9|3591.9|4
1645062520000|2022-02-17 01:48:40|3598|3592|3598.1|3592.1|3598.1|3592.1|3598|3592|2
1645062530000|2022-02-17 01:48:50|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1645062540000|2022-02-17 01:49:00|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1645062550000|2022-02-17 01:49:10|3598.4|3592.4|3598.1|3592.1|3598.5|3592.5|3598.1|3592.1|5
1645062570000|2022-02-17 01:49:30|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|8
1645062580000|2022-02-17 01:49:40|3597.9|3591.9|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|3
1645062590000|2022-02-17 01:49:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645062600000|2022-02-17 01:50:00|3597.6|3591.6|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|4
1645062610000|2022-02-17 01:50:10|3598.6|3592.6|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|7
1645062640000|2022-02-17 01:50:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645062650000|2022-02-17 01:50:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|3
1645062660000|2022-02-17 01:51:00|3598.9|3592.9|3599.6|3593.6|3599.6|3593.6|3598.9|3592.9|3
1645062670000|2022-02-17 01:51:10|3599.3|3593.3|3598.1|3592.1|3599.3|3593.3|3598.1|3592.1|2
1645062690000|2022-02-17 01:51:30|3598.4|3592.4|3598.6|3592.6|3599.1|3593.1|3598.4|3592.4|9
1645062720000|2022-02-17 01:52:00|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3597.9|3591.9|4
1645062730000|2022-02-17 01:52:10|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.6|3591.6|7
1645062740000|2022-02-17 01:52:20|3597.6|3591.6|3597.9|3591.9|3598.1|3592.1|3597.6|3591.6|11
1645062750000|2022-02-17 01:52:30|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|5
1645062760000|2022-02-17 01:52:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645062770000|2022-02-17 01:52:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645062780000|2022-02-17 01:53:00|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|3
1645062830000|2022-02-17 01:53:50|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1645062840000|2022-02-17 01:54:00|3598.1|3592.1|3598.6|3592.6|3598.6|3592.6|3598.1|3592.1|2
1645062850000|2022-02-17 01:54:10|3598.1|3592.1|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|3
1645062870000|2022-02-17 01:54:30|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.1|3592.1|11
1645062880000|2022-02-17 01:54:40|3598.6|3592.6|3600|3594|3600|3594|3598.6|3592.6|9
1645062890000|2022-02-17 01:54:50|3599.6|3593.6|3599.8|3593.8|3599.8|3593.8|3599.6|3593.6|2
1645062900000|2022-02-17 01:55:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.8|3593.8|5
1645062910000|2022-02-17 01:55:10|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|2
1645062920000|2022-02-17 01:55:20|3600.9|3594.9|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|3
1645062930000|2022-02-17 01:55:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645062940000|2022-02-17 01:55:40|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1645062950000|2022-02-17 01:55:50|3602.1|3596.1|3601.8|3595.8|3602.4|3596.4|3601.8|3595.8|8
1645062960000|2022-02-17 01:56:00|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.4|3595.4|7
1645062970000|2022-02-17 01:56:10|3601.6|3595.6|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|7
1645062980000|2022-02-17 01:56:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645063010000|2022-02-17 01:56:50|3601.5|3595.5|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|4
1645063040000|2022-02-17 01:57:20|3601.5|3595.5|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|2
1645063050000|2022-02-17 01:57:30|3601.5|3595.5|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|4
1645063070000|2022-02-17 01:57:50|3601.5|3595.5|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|2
1645063080000|2022-02-17 01:58:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|7
1645063120000|2022-02-17 01:58:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645063140000|2022-02-17 01:59:00|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|6
1645063150000|2022-02-17 01:59:10|3600.3|3594.3|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|7
1645063160000|2022-02-17 01:59:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|9
1645063170000|2022-02-17 01:59:30|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|5
1645063180000|2022-02-17 01:59:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|6
1645063190000|2022-02-17 01:59:50|3600.4|3594.4|3600.3|3594.3|3600.6|3594.6|3600.3|3594.3|5
1645063200000|2022-02-17 02:00:00|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|10
1645063210000|2022-02-17 02:00:10|3600|3594|3601|3595|3601|3595|3600|3594|7
1645063220000|2022-02-17 02:00:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601|3595|3
1645063230000|2022-02-17 02:00:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|4
1645063240000|2022-02-17 02:00:40|3601.5|3595.5|3601.8|3595.8|3601.9|3595.9|3601.3|3595.3|6
1645063250000|2022-02-17 02:00:50|3602.1|3596.1|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|5
1645063260000|2022-02-17 02:01:00|3602.1|3596.1|3602|3596|3602.4|3596.4|3601.8|3595.8|7
1645063270000|2022-02-17 02:01:10|3602.3|3596.3|3601.9|3595.9|3602.3|3596.3|3601.5|3595.5|10
1645063280000|2022-02-17 02:01:20|3601.6|3595.6|3602.1|3596.1|3602.3|3596.3|3601.6|3595.6|6
1645063290000|2022-02-17 02:01:30|3602.4|3596.4|3602.9|3596.9|3602.9|3596.9|3602.4|3596.4|3
1645063300000|2022-02-17 02:01:40|3603.1|3597.1|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|3
1645063310000|2022-02-17 02:01:50|3603.9|3597.9|3604.3|3598.3|3604.3|3598.3|3603.6|3597.6|7
1645063320000|2022-02-17 02:02:00|3604|3598|3604|3598|3604.3|3598.3|3603.9|3597.9|5
1645063330000|2022-02-17 02:02:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645063340000|2022-02-17 02:02:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1645063350000|2022-02-17 02:02:30|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1645063360000|2022-02-17 02:02:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645063370000|2022-02-17 02:02:50|3603.3|3597.3|3603.5|3597.5|3603.8|3597.8|3603|3597|7
1645063380000|2022-02-17 02:03:00|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1645063390000|2022-02-17 02:03:10|3603|3597|3602.4|3596.4|3603|3597|3602.1|3596.1|5
1645063400000|2022-02-17 02:03:20|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1645063420000|2022-02-17 02:03:40|3602.1|3596.1|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|3
1645063440000|2022-02-17 02:04:00|3602.1|3596.1|3601.9|3595.9|3602.4|3596.4|3601.9|3595.9|6
1645063450000|2022-02-17 02:04:10|3602.1|3596.1|3602.6|3596.6|3602.8|3596.8|3602.1|3596.1|6
1645063460000|2022-02-17 02:04:20|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|9
1645063470000|2022-02-17 02:04:30|3602.6|3596.6|3602.6|3596.6|3602.8|3596.8|3602.6|3596.6|3
1645063490000|2022-02-17 02:04:50|3602.9|3596.9|3603.5|3597.5|3603.8|3597.8|3602.9|3596.9|18
1645063500000|2022-02-17 02:05:00|3603.8|3597.8|3602.8|3596.8|3603.8|3597.8|3602.5|3596.5|17
1645063510000|2022-02-17 02:05:10|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.9|3596.9|7
1645063520000|2022-02-17 02:05:20|3603.1|3597.1|3602.9|3596.9|3603.4|3597.4|3602.9|3596.9|8
1645063550000|2022-02-17 02:05:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645063560000|2022-02-17 02:06:00|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645063570000|2022-02-17 02:06:10|3602.8|3596.8|3602.4|3596.4|3603|3597|3602.4|3596.4|7
1645063580000|2022-02-17 02:06:20|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|8
1645063590000|2022-02-17 02:06:30|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|5
1645063610000|2022-02-17 02:06:50|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|6
1645063620000|2022-02-17 02:07:00|3602.4|3596.4|3603|3597|3603|3597|3602.4|3596.4|15
1645063630000|2022-02-17 02:07:10|3602.9|3596.9|3603.3|3597.3|3603.3|3597.3|3602.9|3596.9|4
1645063650000|2022-02-17 02:07:30|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645063660000|2022-02-17 02:07:40|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645063670000|2022-02-17 02:07:50|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1645063680000|2022-02-17 02:08:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602|3596|7
1645063690000|2022-02-17 02:08:10|3602.4|3596.4|3602.3|3596.3|3602.4|3596.4|3602|3596|3
1645063700000|2022-02-17 02:08:20|3602|3596|3602|3596|3602.3|3596.3|3602|3596|5
1645063710000|2022-02-17 02:08:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645063720000|2022-02-17 02:08:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645063730000|2022-02-17 02:08:50|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.6|3595.6|3
1645063740000|2022-02-17 02:09:00|3601.6|3595.6|3601.5|3595.5|3602|3596|3601.5|3595.5|7
1645063750000|2022-02-17 02:09:10|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645063760000|2022-02-17 02:09:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645063770000|2022-02-17 02:09:30|3601.9|3595.9|3601.8|3595.8|3601.9|3595.9|3601.8|3595.8|2
1645063780000|2022-02-17 02:09:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645063790000|2022-02-17 02:09:50|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1645063800000|2022-02-17 02:10:00|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.3|3596.3|6
1645063810000|2022-02-17 02:10:10|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645063820000|2022-02-17 02:10:20|3603|3597|3602.6|3596.6|3603|3597|3602.6|3596.6|3
1645063830000|2022-02-17 02:10:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645063840000|2022-02-17 02:10:40|3602.6|3596.6|3602.8|3596.8|3602.8|3596.8|3602.6|3596.6|2
1645063870000|2022-02-17 02:11:10|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.1|3596.1|6
1645063880000|2022-02-17 02:11:20|3603|3597|3603|3597|3603|3597|3602.8|3596.8|7
1645063890000|2022-02-17 02:11:30|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1645063900000|2022-02-17 02:11:40|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603|3597|5
1645063950000|2022-02-17 02:12:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645063960000|2022-02-17 02:12:40|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1645063970000|2022-02-17 02:12:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|3
1645063980000|2022-02-17 02:13:00|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602|3596|5
1645063990000|2022-02-17 02:13:10|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1645064000000|2022-02-17 02:13:20|3602.5|3596.5|3602.4|3596.4|3602.8|3596.8|3602.3|3596.3|8
1645064010000|2022-02-17 02:13:30|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|6
1645064020000|2022-02-17 02:13:40|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|5
1645064030000|2022-02-17 02:13:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645064040000|2022-02-17 02:14:00|3602|3596|3601.6|3595.6|3602|3596|3601.5|3595.5|9
1645064060000|2022-02-17 02:14:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1645064070000|2022-02-17 02:14:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1645064090000|2022-02-17 02:14:50|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1645064300000|2022-02-17 02:18:20|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064460000|2022-02-17 02:21:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064480000|2022-02-17 02:21:20|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|6
1645064490000|2022-02-17 02:21:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064500000|2022-02-17 02:21:40|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|6
1645064520000|2022-02-17 02:22:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064540000|2022-02-17 02:22:20|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064610000|2022-02-17 02:23:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064650000|2022-02-17 02:24:10|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|4
1645064660000|2022-02-17 02:24:20|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064670000|2022-02-17 02:24:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064730000|2022-02-17 02:25:30|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|8
1645064740000|2022-02-17 02:25:40|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|9
1645064750000|2022-02-17 02:25:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1645064760000|2022-02-17 02:26:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064780000|2022-02-17 02:26:20|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|6
1645064820000|2022-02-17 02:27:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645064870000|2022-02-17 02:27:50|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|3
1645064880000|2022-02-17 02:28:00|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|5
1645064900000|2022-02-17 02:28:20|3601.4|3595.4|3601.3|3595.3|3601.6|3595.6|3601.3|3595.3|4
1645064910000|2022-02-17 02:28:30|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645065000000|2022-02-17 02:30:00|3601|3595|3601.4|3595.4|3601.6|3595.6|3600.6|3594.6|9
1645065010000|2022-02-17 02:30:10|3601.6|3595.6|3601.1|3595.1|3601.9|3595.9|3601.1|3595.1|14
1645065020000|2022-02-17 02:30:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|3
1645065030000|2022-02-17 02:30:30|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3600.6|3594.6|4
1645065040000|2022-02-17 02:30:40|3601|3595|3601.4|3595.4|3601.4|3595.4|3601|3595|2
1645065060000|2022-02-17 02:31:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645065070000|2022-02-17 02:31:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|8
1645065080000|2022-02-17 02:31:20|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3600|3594|4
1645065100000|2022-02-17 02:31:40|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3599.6|3593.6|8
1645065110000|2022-02-17 02:31:50|3600.4|3594.4|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|6
1645065120000|2022-02-17 02:32:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600|3594|9
1645065130000|2022-02-17 02:32:10|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.5|3594.5|8
1645065140000|2022-02-17 02:32:20|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.6|3594.6|8
1645065150000|2022-02-17 02:32:30|3600.9|3594.9|3600|3594|3600.9|3594.9|3599.9|3593.9|5
1645065160000|2022-02-17 02:32:40|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|10
1645065170000|2022-02-17 02:32:50|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|7
1645065180000|2022-02-17 02:33:00|3600.6|3594.6|3601.3|3595.3|3601.6|3595.6|3600.6|3594.6|8
1645065190000|2022-02-17 02:33:10|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|4
1645065200000|2022-02-17 02:33:20|3601.5|3595.5|3601.6|3595.6|3601.8|3595.8|3601.5|3595.5|3
1645065210000|2022-02-17 02:33:30|3601.1|3595.1|3601.3|3595.3|3601.3|3595.3|3601.1|3595.1|2
1645065220000|2022-02-17 02:33:40|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1645065240000|2022-02-17 02:34:00|3601.3|3595.3|3600.9|3594.9|3601.3|3595.3|3600.9|3594.9|4
1645065250000|2022-02-17 02:34:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645065260000|2022-02-17 02:34:20|3601|3595|3601|3595|3601.1|3595.1|3600.8|3594.8|6
1645065280000|2022-02-17 02:34:40|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|7
1645065290000|2022-02-17 02:34:50|3601.3|3595.3|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|7
1645065300000|2022-02-17 02:35:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|9
1645065310000|2022-02-17 02:35:10|3601.3|3595.3|3601.4|3595.4|3601.8|3595.8|3601.3|3595.3|10
1645065320000|2022-02-17 02:35:20|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|6
1645065330000|2022-02-17 02:35:30|3601.3|3595.3|3601|3595|3601.4|3595.4|3601|3595|8
1645065350000|2022-02-17 02:35:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645065360000|2022-02-17 02:36:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645065370000|2022-02-17 02:36:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|4
1645065400000|2022-02-17 02:36:40|3601.3|3595.3|3601.9|3595.9|3601.9|3595.9|3601.3|3595.3|3
1645065410000|2022-02-17 02:36:50|3601.5|3595.5|3601.4|3595.4|3601.8|3595.8|3601.3|3595.3|5
1645065420000|2022-02-17 02:37:00|3601.6|3595.6|3601.8|3595.8|3602|3596|3601.6|3595.6|3
1645065470000|2022-02-17 02:37:50|3601.5|3595.5|3601.9|3595.9|3601.9|3595.9|3601.5|3595.5|2
1645065480000|2022-02-17 02:38:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|6
1645065490000|2022-02-17 02:38:10|3602.1|3596.1|3602.3|3596.3|3602.5|3596.5|3602|3596|11
1645065500000|2022-02-17 02:38:20|3602.5|3596.5|3601.9|3595.9|3602.5|3596.5|3601.8|3595.8|6
1645065530000|2022-02-17 02:38:50|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1645065570000|2022-02-17 02:39:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.1|3595.1|3
1645065580000|2022-02-17 02:39:40|3601.9|3595.9|3601.5|3595.5|3601.9|3595.9|3601.4|3595.4|7
1645065590000|2022-02-17 02:39:50|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|5
1645065600000|2022-02-17 02:40:00|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|11
1645065610000|2022-02-17 02:40:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|4
1645065640000|2022-02-17 02:40:40|3601.5|3595.5|3601.6|3595.6|3601.8|3595.8|3601.5|3595.5|3
1645065660000|2022-02-17 02:41:00|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1645065670000|2022-02-17 02:41:10|3601.9|3595.9|3601.3|3595.3|3601.9|3595.9|3601.3|3595.3|3
1645065680000|2022-02-17 02:41:20|3601.6|3595.6|3601.8|3595.8|3602|3596|3601.6|3595.6|4
1645065690000|2022-02-17 02:41:30|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1645065720000|2022-02-17 02:42:00|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645065730000|2022-02-17 02:42:10|3601.8|3595.8|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|3
1645065740000|2022-02-17 02:42:20|3601.8|3595.8|3601.4|3595.4|3601.8|3595.8|3601|3595|5
1645065750000|2022-02-17 02:42:30|3601|3595|3601|3595|3601.5|3595.5|3601|3595|3
1645065760000|2022-02-17 02:42:40|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|3
1645065770000|2022-02-17 02:42:50|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645065780000|2022-02-17 02:43:00|3601|3595|3599.9|3593.9|3601|3595|3599.6|3593.6|6
1645065790000|2022-02-17 02:43:10|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|3
1645065800000|2022-02-17 02:43:20|3600.4|3594.4|3600.5|3594.5|3600.5|3594.5|3600.1|3594.1|13
1645065810000|2022-02-17 02:43:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|4
1645065820000|2022-02-17 02:43:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|8
1645065830000|2022-02-17 02:43:50|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|6
1645065840000|2022-02-17 02:44:00|3600.3|3594.3|3600.1|3594.1|3600.3|3594.3|3600.1|3594.1|2
1645065870000|2022-02-17 02:44:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1645065890000|2022-02-17 02:44:50|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.5|3593.5|6
1645065900000|2022-02-17 02:45:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.3|3593.3|4
1645065920000|2022-02-17 02:45:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|4
1645065930000|2022-02-17 02:45:30|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.5|3593.5|4
1645065940000|2022-02-17 02:45:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645065960000|2022-02-17 02:46:00|3599.5|3593.5|3599|3593|3599.8|3593.8|3598.9|3592.9|12
1645065970000|2022-02-17 02:46:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599|3593|7
1645066000000|2022-02-17 02:46:40|3598.9|3592.9|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|3
1645066010000|2022-02-17 02:46:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1645066030000|2022-02-17 02:47:10|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1645066050000|2022-02-17 02:47:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1645066080000|2022-02-17 02:48:00|3597.6|3591.6|3597.8|3591.8|3597.8|3591.8|3597.6|3591.6|2
1645066090000|2022-02-17 02:48:10|3597.6|3591.6|3597.4|3591.4|3597.8|3591.8|3597.4|3591.4|6
1645066100000|2022-02-17 02:48:20|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645066120000|2022-02-17 02:48:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|5
1645066140000|2022-02-17 02:49:00|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645066160000|2022-02-17 02:49:20|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645066170000|2022-02-17 02:49:30|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645066190000|2022-02-17 02:49:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645066200000|2022-02-17 02:50:00|3597.4|3591.4|3598.1|3592.1|3598.4|3592.4|3597.4|3591.4|7
1645066210000|2022-02-17 02:50:10|3598.4|3592.4|3599.1|3593.1|3599.1|3593.1|3598.4|3592.4|4
1645066240000|2022-02-17 02:50:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645066250000|2022-02-17 02:50:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645066260000|2022-02-17 02:51:00|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1645066270000|2022-02-17 02:51:10|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1645066280000|2022-02-17 02:51:20|3599|3593|3599.4|3593.4|3599.4|3593.4|3599|3593|2
1645066290000|2022-02-17 02:51:30|3599.6|3593.6|3600.1|3594.1|3600.1|3594.1|3599.4|3593.4|6
1645066320000|2022-02-17 02:52:00|3600|3594|3599.8|3593.8|3600|3594|3599.5|3593.5|4
1645066330000|2022-02-17 02:52:10|3600.1|3594.1|3599.8|3593.8|3600.4|3594.4|3599.8|3593.8|9
1645066350000|2022-02-17 02:52:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645066360000|2022-02-17 02:52:40|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1645066370000|2022-02-17 02:52:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1645066380000|2022-02-17 02:53:00|3599.8|3593.8|3600.1|3594.1|3600.1|3594.1|3599.8|3593.8|2
1645066390000|2022-02-17 02:53:10|3600.4|3594.4|3600.8|3594.8|3601.3|3595.3|3600.4|3594.4|5
1645066400000|2022-02-17 02:53:20|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|4
1645066410000|2022-02-17 02:53:30|3601|3595|3600.1|3594.1|3601|3595|3600.1|3594.1|4
1645066420000|2022-02-17 02:53:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645066450000|2022-02-17 02:54:10|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|7
1645066460000|2022-02-17 02:54:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645066470000|2022-02-17 02:54:30|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.4|3594.4|3
1645066480000|2022-02-17 02:54:40|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1645066500000|2022-02-17 02:55:00|3600.8|3594.8|3600.1|3594.1|3600.8|3594.8|3600|3594|6
1645066540000|2022-02-17 02:55:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1645066550000|2022-02-17 02:55:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|3
1645066560000|2022-02-17 02:56:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1645066570000|2022-02-17 02:56:10|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3598.5|3592.5|7
1645066580000|2022-02-17 02:56:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645066590000|2022-02-17 02:56:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645066610000|2022-02-17 02:56:50|3599.6|3593.6|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|4
1645066620000|2022-02-17 02:57:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.9|3592.9|7
1645066630000|2022-02-17 02:57:10|3599.6|3593.6|3599.3|3593.3|3599.6|3593.6|3599|3593|4
1645066640000|2022-02-17 02:57:20|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645066650000|2022-02-17 02:57:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599|3593|10
1645066680000|2022-02-17 02:58:00|3599.6|3593.6|3599.5|3593.5|3599.6|3593.6|3599.5|3593.5|2
1645066720000|2022-02-17 02:58:40|3599.1|3593.1|3599.5|3593.5|3599.5|3593.5|3599|3593|6
1645066740000|2022-02-17 02:59:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645066750000|2022-02-17 02:59:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1645066790000|2022-02-17 02:59:50|3599.3|3593.3|3599.8|3593.8|3599.9|3593.9|3599.3|3593.3|4
1645066800000|2022-02-17 03:00:00|3599.6|3593.6|3599.4|3593.4|3599.9|3593.9|3599|3593|10
1645066810000|2022-02-17 03:00:10|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645066820000|2022-02-17 03:00:20|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1645066840000|2022-02-17 03:00:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645066850000|2022-02-17 03:00:50|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1645066910000|2022-02-17 03:01:50|3599.9|3593.9|3600.4|3594.4|3600.6|3594.6|3599.9|3593.9|4
1645066920000|2022-02-17 03:02:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645066930000|2022-02-17 03:02:10|3600.9|3594.9|3601.1|3595.1|3601.4|3595.4|3600.9|3594.9|4
1645066940000|2022-02-17 03:02:20|3601.4|3595.4|3601|3595|3601.4|3595.4|3601|3595|2
1645066950000|2022-02-17 03:02:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645066970000|2022-02-17 03:02:50|3601.8|3595.8|3602|3596|3602|3596|3601.5|3595.5|4
1645066980000|2022-02-17 03:03:00|3601.6|3595.6|3602|3596|3602|3596|3601.6|3595.6|2
1645067020000|2022-02-17 03:03:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1645067030000|2022-02-17 03:03:50|3602|3596|3601.8|3595.8|3602|3596|3601.5|3595.5|10
1645067040000|2022-02-17 03:04:00|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1645067050000|2022-02-17 03:04:10|3601.3|3595.3|3601.3|3595.3|3601.4|3595.4|3601|3595|6
1645067060000|2022-02-17 03:04:20|3600.9|3594.9|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|2
1645067070000|2022-02-17 03:04:30|3600.9|3594.9|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|6
1645067090000|2022-02-17 03:04:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1645067120000|2022-02-17 03:05:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645067130000|2022-02-17 03:05:30|3601|3595|3601.1|3595.1|3601.3|3595.3|3601|3595|3
1645067140000|2022-02-17 03:05:40|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|2
1645067150000|2022-02-17 03:05:50|3600.4|3594.4|3600.8|3594.8|3600.9|3594.9|3600|3594|8
1645067160000|2022-02-17 03:06:00|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|5
1645067170000|2022-02-17 03:06:10|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645067190000|2022-02-17 03:06:30|3600.3|3594.3|3599.6|3593.6|3600.3|3594.3|3599.4|3593.4|5
1645067230000|2022-02-17 03:07:10|3599.4|3593.4|3599|3593|3599.4|3593.4|3599|3593|2
1645067260000|2022-02-17 03:07:40|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645067270000|2022-02-17 03:07:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645067280000|2022-02-17 03:08:00|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|5
1645067300000|2022-02-17 03:08:20|3599.4|3593.4|3599|3593|3599.4|3593.4|3599|3593|2
1645067320000|2022-02-17 03:08:40|3599.3|3593.3|3599.6|3593.6|3599.6|3593.6|3599.3|3593.3|2
1645067380000|2022-02-17 03:09:40|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|6
1645067400000|2022-02-17 03:10:00|3599.9|3593.9|3599.8|3593.8|3599.9|3593.9|3599.5|3593.5|3
1645067410000|2022-02-17 03:10:10|3599.6|3593.6|3599.3|3593.3|3599.8|3593.8|3599|3593|8
1645067420000|2022-02-17 03:10:20|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|4
1645067430000|2022-02-17 03:10:30|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|6
1645067440000|2022-02-17 03:10:40|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|7
1645067450000|2022-02-17 03:10:50|3598.8|3592.8|3598.8|3592.8|3599.1|3593.1|3598.6|3592.6|7
1645067460000|2022-02-17 03:11:00|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|2
1645067510000|2022-02-17 03:11:50|3599.9|3593.9|3599.3|3593.3|3599.9|3593.9|3599.3|3593.3|8
1645067520000|2022-02-17 03:12:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599|3593|6
1645067530000|2022-02-17 03:12:10|3599.1|3593.1|3599.3|3593.3|3599.3|3593.3|3599.1|3593.1|2
1645067550000|2022-02-17 03:12:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645067560000|2022-02-17 03:12:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645067580000|2022-02-17 03:13:00|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1645067590000|2022-02-17 03:13:10|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|4
1645067600000|2022-02-17 03:13:20|3599.5|3593.5|3599.5|3593.5|3599.9|3593.9|3599.4|3593.4|6
1645067610000|2022-02-17 03:13:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599|3593|3
1645067620000|2022-02-17 03:13:40|3599.5|3593.5|3601.4|3595.4|3601.5|3595.5|3599.4|3593.4|8
1645067650000|2022-02-17 03:14:10|3599.9|3593.9|3599.9|3593.9|3600.3|3594.3|3599.6|3593.6|5
1645067660000|2022-02-17 03:14:20|3599.6|3593.6|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|5
1645067670000|2022-02-17 03:14:30|3599.5|3593.5|3599.8|3593.8|3599.9|3593.9|3599.5|3593.5|4
1645067680000|2022-02-17 03:14:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645067690000|2022-02-17 03:14:50|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645067700000|2022-02-17 03:15:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1645067710000|2022-02-17 03:15:10|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|3
1645067820000|2022-02-17 03:17:00|3600.8|3594.8|3601|3595|3601.1|3595.1|3600.8|3594.8|3
1645067830000|2022-02-17 03:17:10|3601.1|3595.1|3601.6|3595.6|3601.6|3595.6|3601.1|3595.1|3
1645067860000|2022-02-17 03:17:40|3601.4|3595.4|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|3
1645067920000|2022-02-17 03:18:40|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.3|3594.3|4
1645067930000|2022-02-17 03:18:50|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|4
1645067940000|2022-02-17 03:19:00|3600.9|3594.9|3601|3595|3601.3|3595.3|3600.9|3594.9|6
1645067950000|2022-02-17 03:19:10|3600.8|3594.8|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1645067960000|2022-02-17 03:19:20|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|7
1645067970000|2022-02-17 03:19:30|3601|3595|3600.8|3594.8|3601|3595|3600.5|3594.5|4
1645067980000|2022-02-17 03:19:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645068000000|2022-02-17 03:20:00|3600.8|3594.8|3600.6|3594.6|3601|3595|3600.5|3594.5|5
1645068060000|2022-02-17 03:21:00|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645068080000|2022-02-17 03:21:20|3600.8|3594.8|3600.9|3594.9|3600.9|3594.9|3600.6|3594.6|8
1645068090000|2022-02-17 03:21:30|3600.6|3594.6|3601.5|3595.5|3601.5|3595.5|3600.6|3594.6|10
1645068100000|2022-02-17 03:21:40|3601.3|3595.3|3601.4|3595.4|3601.4|3595.4|3601.3|3595.3|2
1645068110000|2022-02-17 03:21:50|3601.3|3595.3|3601.4|3595.4|3601.4|3595.4|3601.3|3595.3|2
1645068120000|2022-02-17 03:22:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645068130000|2022-02-17 03:22:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645068180000|2022-02-17 03:23:00|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|11
1645068190000|2022-02-17 03:23:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1645068200000|2022-02-17 03:23:20|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.4|3595.4|10
1645068220000|2022-02-17 03:23:40|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645068230000|2022-02-17 03:23:50|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|4
1645068240000|2022-02-17 03:24:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|5
1645068250000|2022-02-17 03:24:10|3601.5|3595.5|3601.6|3595.6|3601.8|3595.8|3601.5|3595.5|5
1645068270000|2022-02-17 03:24:30|3601.5|3595.5|3601.1|3595.1|3601.5|3595.5|3601.1|3595.1|3
1645068280000|2022-02-17 03:24:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1645068300000|2022-02-17 03:25:00|3601.3|3595.3|3601.6|3595.6|3601.6|3595.6|3601.3|3595.3|2
1645068310000|2022-02-17 03:25:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645068320000|2022-02-17 03:25:20|3601|3595|3601|3595|3601|3595|3601|3595|1
1645068330000|2022-02-17 03:25:30|3600.8|3594.8|3600.9|3594.9|3600.9|3594.9|3600.8|3594.8|2
1645068360000|2022-02-17 03:26:00|3601|3595|3601|3595|3601.3|3595.3|3601|3595|3
1645068370000|2022-02-17 03:26:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645068380000|2022-02-17 03:26:20|3601.6|3595.6|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|3
1645068420000|2022-02-17 03:27:00|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.5|3594.5|3
1645068430000|2022-02-17 03:27:10|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|4
1645068450000|2022-02-17 03:27:30|3600.8|3594.8|3600.6|3594.6|3600.9|3594.9|3600|3594|9
1645068470000|2022-02-17 03:27:50|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.5|3594.5|3
1645068480000|2022-02-17 03:28:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645068490000|2022-02-17 03:28:10|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.6|3593.6|3
1645068500000|2022-02-17 03:28:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1645068510000|2022-02-17 03:28:30|3600.8|3594.8|3601.4|3595.4|3601.4|3595.4|3600.8|3594.8|5
1645068520000|2022-02-17 03:28:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645068540000|2022-02-17 03:29:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645068570000|2022-02-17 03:29:30|3600.4|3594.4|3600.6|3594.6|3600.9|3594.9|3600.4|3594.4|7
1645068580000|2022-02-17 03:29:40|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1645068590000|2022-02-17 03:29:50|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.3|3594.3|6
1645068600000|2022-02-17 03:30:00|3600.3|3594.3|3599.6|3593.6|3600.3|3594.3|3599.4|3593.4|6
1645068630000|2022-02-17 03:30:30|3599.4|3593.4|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|2
1645068640000|2022-02-17 03:30:40|3599.3|3593.3|3599.6|3593.6|3599.6|3593.6|3599.3|3593.3|2
1645068720000|2022-02-17 03:32:00|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1645068760000|2022-02-17 03:32:40|3599.6|3593.6|3600.6|3594.6|3600.6|3594.6|3599.6|3593.6|12
1645068770000|2022-02-17 03:32:50|3600.3|3594.3|3600.1|3594.1|3600.3|3594.3|3600.1|3594.1|2
1645068890000|2022-02-17 03:34:50|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|3
1645068900000|2022-02-17 03:35:00|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1645069000000|2022-02-17 03:36:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1645069010000|2022-02-17 03:36:50|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1645069050000|2022-02-17 03:37:30|3600.1|3594.1|3600.6|3594.6|3600.6|3594.6|3600.1|3594.1|3
1645069120000|2022-02-17 03:38:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645069160000|2022-02-17 03:39:20|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|3
1645069170000|2022-02-17 03:39:30|3600.5|3594.5|3600.4|3594.4|3600.6|3594.6|3600.3|3594.3|4
1645069280000|2022-02-17 03:41:20|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645069340000|2022-02-17 03:42:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645069360000|2022-02-17 03:42:40|3600.5|3594.5|3600.6|3594.6|3600.6|3594.6|3600.3|3594.3|4
1645069420000|2022-02-17 03:43:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.3|3594.3|12
1645069480000|2022-02-17 03:44:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645069530000|2022-02-17 03:45:30|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|4
1645069540000|2022-02-17 03:45:40|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645069560000|2022-02-17 03:46:00|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645069570000|2022-02-17 03:46:10|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645069580000|2022-02-17 03:46:20|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|4
1645069590000|2022-02-17 03:46:30|3600.4|3594.4|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|2
1645069620000|2022-02-17 03:47:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645069630000|2022-02-17 03:47:10|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|2
1645069650000|2022-02-17 03:47:30|3600.6|3594.6|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|4
1645069680000|2022-02-17 03:48:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645069690000|2022-02-17 03:48:10|3600.4|3594.4|3600.3|3594.3|3600.6|3594.6|3600.3|3594.3|3
1645069850000|2022-02-17 03:50:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1645069860000|2022-02-17 03:51:00|3599.9|3593.9|3600|3594|3600|3594|3599.9|3593.9|2
1645069870000|2022-02-17 03:51:10|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1645069880000|2022-02-17 03:51:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1645069900000|2022-02-17 03:51:40|3600.1|3594.1|3600.3|3594.3|3600.3|3594.3|3600.1|3594.1|2
1645069920000|2022-02-17 03:52:00|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|4
1645069940000|2022-02-17 03:52:20|3599.6|3593.6|3598.8|3592.8|3599.6|3593.6|3598.8|3592.8|2
1645069960000|2022-02-17 03:52:40|3599.1|3593.1|3599|3593|3599.1|3593.1|3598.9|3592.9|6
1645069970000|2022-02-17 03:52:50|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1645069990000|2022-02-17 03:53:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645070010000|2022-02-17 03:53:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1645070020000|2022-02-17 03:53:40|3598.3|3592.3|3598.1|3592.1|3598.3|3592.3|3597.9|3591.9|3
1645070060000|2022-02-17 03:54:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1645070070000|2022-02-17 03:54:30|3598.1|3592.1|3598|3592|3598.1|3592.1|3598|3592|2
1645070080000|2022-02-17 03:54:40|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|2
1645070090000|2022-02-17 03:54:50|3596.8|3590.8|3596|3590|3596.8|3590.8|3595.9|3589.9|5
1645070100000|2022-02-17 03:55:00|3595.6|3589.6|3595|3589|3596|3590|3594.1|3588.1|12
1645070110000|2022-02-17 03:55:10|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3593.6|3587.6|6
1645070120000|2022-02-17 03:55:20|3594.6|3588.6|3594.4|3588.4|3595.6|3589.6|3594.4|3588.4|11
1645070130000|2022-02-17 03:55:30|3594.6|3588.6|3595.6|3589.6|3595.6|3589.6|3594.6|3588.6|3
1645070140000|2022-02-17 03:55:40|3596.4|3590.4|3595.5|3589.5|3596.4|3590.4|3595.5|3589.5|6
1645070150000|2022-02-17 03:55:50|3595.4|3589.4|3595.6|3589.6|3596.3|3590.3|3595.4|3589.4|7
1645070160000|2022-02-17 03:56:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.4|3589.4|6
1645070170000|2022-02-17 03:56:10|3595.4|3589.4|3596|3590|3596.4|3590.4|3595.4|3589.4|5
1645070180000|2022-02-17 03:56:20|3595.6|3589.6|3595.6|3589.6|3595.8|3589.8|3595.6|3589.6|3
1645070190000|2022-02-17 03:56:30|3595.4|3589.4|3594.9|3588.9|3595.4|3589.4|3594.6|3588.6|5
1645070200000|2022-02-17 03:56:40|3594.6|3588.6|3593.6|3587.6|3594.6|3588.6|3593.6|3587.6|4
1645070210000|2022-02-17 03:56:50|3594.8|3588.8|3595.1|3589.1|3595.1|3589.1|3594.8|3588.8|3
1645070220000|2022-02-17 03:57:00|3595.4|3589.4|3594.6|3588.6|3595.4|3589.4|3593.9|3587.9|12
1645070230000|2022-02-17 03:57:10|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3593.9|3587.9|16
1645070240000|2022-02-17 03:57:20|3594.1|3588.1|3595.1|3589.1|3595.1|3589.1|3593.6|3587.6|15
1645070250000|2022-02-17 03:57:30|3594.6|3588.6|3594.6|3588.6|3595.1|3589.1|3594.1|3588.1|16
1645070260000|2022-02-17 03:57:40|3594.4|3588.4|3594.1|3588.1|3594.6|3588.6|3593.9|3587.9|12
1645070270000|2022-02-17 03:57:50|3593.9|3587.9|3594.4|3588.4|3594.6|3588.6|3593.9|3587.9|14
1645070280000|2022-02-17 03:58:00|3594.1|3588.1|3594.6|3588.6|3595.1|3589.1|3593.9|3587.9|11
1645070300000|2022-02-17 03:58:20|3594.4|3588.4|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|14
1645070310000|2022-02-17 03:58:30|3594.9|3588.9|3594.4|3588.4|3594.9|3588.9|3594.1|3588.1|13
1645070320000|2022-02-17 03:58:40|3594.1|3588.1|3594.4|3588.4|3594.6|3588.6|3594.1|3588.1|11
1645070330000|2022-02-17 03:58:50|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.1|3588.1|12
1645070340000|2022-02-17 03:59:00|3594.4|3588.4|3593.9|3587.9|3594.4|3588.4|3593.9|3587.9|5
1645070350000|2022-02-17 03:59:10|3594.4|3588.4|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|6
1645070360000|2022-02-17 03:59:20|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|6
1645070370000|2022-02-17 03:59:30|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|4
1645070380000|2022-02-17 03:59:40|3594.6|3588.6|3593.1|3587.1|3594.6|3588.6|3593.1|3587.1|8
1645070390000|2022-02-17 03:59:50|3593.4|3587.4|3594.3|3588.3|3594.3|3588.3|3593.1|3587.1|9
1645070400000|2022-02-17 04:00:00|3594|3588|3593.8|3587.8|3594.4|3588.4|3593.4|3587.4|11
1645070410000|2022-02-17 04:00:10|3594|3588|3594.4|3588.4|3595.1|3589.1|3594|3588|13
1645070420000|2022-02-17 04:00:20|3594.1|3588.1|3592.4|3586.4|3594.4|3588.4|3592.1|3586.1|17
1645070430000|2022-02-17 04:00:30|3592.9|3586.9|3589.9|3583.9|3592.9|3586.9|3589.9|3583.9|12
1645070440000|2022-02-17 04:00:40|3589.5|3583.5|3588.9|3582.9|3589.9|3583.9|3588.5|3582.5|9
1645070450000|2022-02-17 04:00:50|3588.6|3582.6|3582.4|3576.4|3588.6|3582.6|3582.4|3576.4|6
1645070460000|2022-02-17 04:01:00|3581.6|3575.6|3580.4|3574.4|3581.6|3575.6|3580.4|3574.4|9
1645070470000|2022-02-17 04:01:10|3580|3574|3579.8|3573.8|3580|3574|3579.4|3573.4|8
1645070480000|2022-02-17 04:01:20|3579.9|3573.9|3580.4|3574.4|3580.4|3574.4|3579.8|3573.8|12
1645070490000|2022-02-17 04:01:30|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3579.8|3573.8|4
1645070510000|2022-02-17 04:01:50|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1645070520000|2022-02-17 04:02:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1645070530000|2022-02-17 04:02:10|3579.6|3573.6|3579.9|3573.9|3580.1|3574.1|3579.6|3573.6|4
1645070540000|2022-02-17 04:02:20|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|3
1645070550000|2022-02-17 04:02:30|3579.9|3573.9|3581.3|3575.3|3581.5|3575.5|3579.9|3573.9|9
1645070560000|2022-02-17 04:02:40|3581.5|3575.5|3582.1|3576.1|3582.1|3576.1|3581.3|3575.3|7
1645070570000|2022-02-17 04:02:50|3581.6|3575.6|3581.6|3575.6|3581.9|3575.9|3581.3|3575.3|10
1645070580000|2022-02-17 04:03:00|3581.9|3575.9|3581.3|3575.3|3582.1|3576.1|3581.3|3575.3|6
1645070590000|2022-02-17 04:03:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1645070600000|2022-02-17 04:03:20|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1645070610000|2022-02-17 04:03:30|3581.8|3575.8|3584|3578|3584.1|3578.1|3581.6|3575.6|11
1645070620000|2022-02-17 04:03:40|3583.8|3577.8|3584|3578|3584.4|3578.4|3583.8|3577.8|12
1645070630000|2022-02-17 04:03:50|3583.8|3577.8|3583.1|3577.1|3584.8|3578.8|3583.1|3577.1|7
1645070640000|2022-02-17 04:04:00|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1645070660000|2022-02-17 04:04:20|3582.1|3576.1|3580.3|3574.3|3582.1|3576.1|3580.3|3574.3|6
1645070670000|2022-02-17 04:04:30|3580|3574|3580.1|3574.1|3580.4|3574.4|3579.8|3573.8|14
1645070680000|2022-02-17 04:04:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|12
1645070690000|2022-02-17 04:04:50|3580.1|3574.1|3580|3574|3580.1|3574.1|3579.8|3573.8|5
1645070700000|2022-02-17 04:05:00|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645070710000|2022-02-17 04:05:10|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645070720000|2022-02-17 04:05:20|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|2
1645070730000|2022-02-17 04:05:30|3580|3574|3580|3574|3580.3|3574.3|3580|3574|5
1645070740000|2022-02-17 04:05:40|3580.3|3574.3|3581.4|3575.4|3581.4|3575.4|3580.3|3574.3|5
1645070750000|2022-02-17 04:05:50|3581.6|3575.6|3581.9|3575.9|3582.4|3576.4|3581.6|3575.6|8
1645070760000|2022-02-17 04:06:00|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|2
1645070770000|2022-02-17 04:06:10|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|2
1645070780000|2022-02-17 04:06:20|3582.1|3576.1|3582.1|3576.1|3582.6|3576.6|3582.1|3576.1|10
1645070790000|2022-02-17 04:06:30|3582.4|3576.4|3581.9|3575.9|3582.4|3576.4|3581.9|3575.9|7
1645070800000|2022-02-17 04:06:40|3582.1|3576.1|3582.4|3576.4|3582.4|3576.4|3581.9|3575.9|8
1645070810000|2022-02-17 04:06:50|3582.6|3576.6|3582.4|3576.4|3582.9|3576.9|3582.1|3576.1|5
1645070820000|2022-02-17 04:07:00|3582.1|3576.1|3580.9|3574.9|3582.4|3576.4|3580.9|3574.9|10
1645070830000|2022-02-17 04:07:10|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3580.9|3574.9|10
1645070840000|2022-02-17 04:07:20|3581.1|3575.1|3581.6|3575.6|3581.6|3575.6|3580.9|3574.9|10
1645070850000|2022-02-17 04:07:30|3581.4|3575.4|3581.9|3575.9|3582|3576|3581.4|3575.4|7
1645070860000|2022-02-17 04:07:40|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.6|3575.6|2
1645070870000|2022-02-17 04:07:50|3581.6|3575.6|3581.9|3575.9|3581.9|3575.9|3581.4|3575.4|15
1645070880000|2022-02-17 04:08:00|3582|3576|3582.1|3576.1|3582.9|3576.9|3581.9|3575.9|8
1645070890000|2022-02-17 04:08:10|3581.9|3575.9|3582.4|3576.4|3582.4|3576.4|3581.9|3575.9|3
1645070900000|2022-02-17 04:08:20|3582.8|3576.8|3582.9|3576.9|3582.9|3576.9|3582.6|3576.6|3
1645070910000|2022-02-17 04:08:30|3583.1|3577.1|3583.1|3577.1|3583.6|3577.6|3582.9|3576.9|5
1645070930000|2022-02-17 04:08:50|3583.4|3577.4|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|4
1645070940000|2022-02-17 04:09:00|3582.9|3576.9|3583.1|3577.1|3583.4|3577.4|3582.9|3576.9|9
1645070950000|2022-02-17 04:09:10|3583.4|3577.4|3584.1|3578.1|3584.1|3578.1|3583.1|3577.1|8
1645070960000|2022-02-17 04:09:20|3584.4|3578.4|3584.9|3578.9|3585|3579|3584.4|3578.4|10
1645070970000|2022-02-17 04:09:30|3585|3579|3584.9|3578.9|3586|3580|3584.9|3578.9|6
1645070980000|2022-02-17 04:09:40|3585.1|3579.1|3585.8|3579.8|3586|3580|3585.1|3579.1|7
1645070990000|2022-02-17 04:09:50|3585.9|3579.9|3586.6|3580.6|3586.6|3580.6|3585.4|3579.4|9
1645071000000|2022-02-17 04:10:00|3586.4|3580.4|3586.4|3580.4|3586.6|3580.6|3586.1|3580.1|5
1645071020000|2022-02-17 04:10:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645071030000|2022-02-17 04:10:30|3587.1|3581.1|3587.1|3581.1|3587.4|3581.4|3587.1|3581.1|7
1645071040000|2022-02-17 04:10:40|3587.4|3581.4|3587.5|3581.5|3587.8|3581.8|3587.1|3581.1|13
1645071050000|2022-02-17 04:10:50|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.6|3581.6|12
1645071060000|2022-02-17 04:11:00|3587.9|3581.9|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|2
1645071070000|2022-02-17 04:11:10|3588.4|3582.4|3588.9|3582.9|3588.9|3582.9|3588.4|3582.4|7
1645071080000|2022-02-17 04:11:20|3589.1|3583.1|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|7
1645071090000|2022-02-17 04:11:30|3589.6|3583.6|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|5
1645071100000|2022-02-17 04:11:40|3589.4|3583.4|3589.9|3583.9|3589.9|3583.9|3589.4|3583.4|6
1645071110000|2022-02-17 04:11:50|3590.4|3584.4|3593|3587|3593.4|3587.4|3590.4|3584.4|12
1645071120000|2022-02-17 04:12:00|3593.1|3587.1|3592|3586|3593.3|3587.3|3592|3586|11
1645071130000|2022-02-17 04:12:10|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|3
1645071140000|2022-02-17 04:12:20|3590.6|3584.6|3591.4|3585.4|3591.6|3585.6|3590.6|3584.6|9
1645071150000|2022-02-17 04:12:30|3591.1|3585.1|3591.9|3585.9|3592.4|3586.4|3590.9|3584.9|6
1645071160000|2022-02-17 04:12:40|3592|3586|3592.9|3586.9|3593.8|3587.8|3592|3586|5
1645071170000|2022-02-17 04:12:50|3593.3|3587.3|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|4
1645071180000|2022-02-17 04:13:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.6|3587.6|3
1645071190000|2022-02-17 04:13:10|3594.9|3588.9|3595.8|3589.8|3595.8|3589.8|3594.9|3588.9|8
1645071200000|2022-02-17 04:13:20|3595.6|3589.6|3595.8|3589.8|3595.8|3589.8|3595.1|3589.1|4
1645071230000|2022-02-17 04:13:50|3596.5|3590.5|3597.4|3591.4|3597.4|3591.4|3596.5|3590.5|2
1645071240000|2022-02-17 04:14:00|3596.6|3590.6|3596.1|3590.1|3597|3591|3596.1|3590.1|9
1645071250000|2022-02-17 04:14:10|3595.9|3589.9|3596.1|3590.1|3596.4|3590.4|3595.9|3589.9|4
1645071260000|2022-02-17 04:14:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|3
1645071270000|2022-02-17 04:14:30|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3594.4|3588.4|10
1645071280000|2022-02-17 04:14:40|3594.9|3588.9|3594.4|3588.4|3595.1|3589.1|3594.4|3588.4|8
1645071290000|2022-02-17 04:14:50|3594.1|3588.1|3594.6|3588.6|3594.6|3588.6|3591.4|3585.4|6
1645071310000|2022-02-17 04:15:10|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3593.6|3587.6|4
1645071320000|2022-02-17 04:15:20|3594.3|3588.3|3594.9|3588.9|3595.1|3589.1|3594.3|3588.3|4
1645071330000|2022-02-17 04:15:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|8
1645071340000|2022-02-17 04:15:40|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3595.4|3589.4|5
1645071350000|2022-02-17 04:15:50|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.6|3589.6|5
1645071360000|2022-02-17 04:16:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645071380000|2022-02-17 04:16:20|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3596.4|3590.4|2
1645071390000|2022-02-17 04:16:30|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3596.6|3590.6|2
1645071400000|2022-02-17 04:16:40|3597.1|3591.1|3599.8|3593.8|3599.8|3593.8|3597.1|3591.1|3
1645071410000|2022-02-17 04:16:50|3601.1|3595.1|3599.9|3593.9|3601.1|3595.1|3599.6|3593.6|8
1645071420000|2022-02-17 04:17:00|3599.6|3593.6|3598.9|3592.9|3599.9|3593.9|3598.6|3592.6|9
1645071430000|2022-02-17 04:17:10|3599|3593|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|4
1645071440000|2022-02-17 04:17:20|3598.6|3592.6|3598.4|3592.4|3599.1|3593.1|3598.4|3592.4|3
1645071450000|2022-02-17 04:17:30|3597.6|3591.6|3598.4|3592.4|3598.4|3592.4|3596.9|3590.9|6
1645071460000|2022-02-17 04:17:40|3598.1|3592.1|3596.9|3590.9|3598.1|3592.1|3596.9|3590.9|4
1645071470000|2022-02-17 04:17:50|3597.3|3591.3|3597.1|3591.1|3597.5|3591.5|3596.9|3590.9|5
1645071480000|2022-02-17 04:18:00|3596.9|3590.9|3597.6|3591.6|3597.6|3591.6|3596.9|3590.9|6
1645071490000|2022-02-17 04:18:10|3597.4|3591.4|3597.6|3591.6|3598.1|3592.1|3597.4|3591.4|9
1645071500000|2022-02-17 04:18:20|3597.9|3591.9|3597.6|3591.6|3597.9|3591.9|3597.4|3591.4|4
1645071510000|2022-02-17 04:18:30|3597.9|3591.9|3596.6|3590.6|3598|3592|3596.4|3590.4|11
1645071520000|2022-02-17 04:18:40|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|11
1645071530000|2022-02-17 04:18:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645071540000|2022-02-17 04:19:00|3596.9|3590.9|3598|3592|3598|3592|3596.9|3590.9|4
1645071550000|2022-02-17 04:19:10|3598.3|3592.3|3598.1|3592.1|3598.3|3592.3|3598.1|3592.1|2
1645071560000|2022-02-17 04:19:20|3598|3592|3598|3592|3598|3592|3597.9|3591.9|3
1645071570000|2022-02-17 04:19:30|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645071580000|2022-02-17 04:19:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645071600000|2022-02-17 04:20:00|3597.6|3591.6|3597.6|3591.6|3597.9|3591.9|3597.6|3591.6|3
1645071610000|2022-02-17 04:20:10|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1645071620000|2022-02-17 04:20:20|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|5
1645071630000|2022-02-17 04:20:30|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1645071640000|2022-02-17 04:20:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|10
1645071650000|2022-02-17 04:20:50|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1645071660000|2022-02-17 04:21:00|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|10
1645071670000|2022-02-17 04:21:10|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645071680000|2022-02-17 04:21:20|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1645071690000|2022-02-17 04:21:30|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|4
1645071740000|2022-02-17 04:22:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645071750000|2022-02-17 04:22:30|3597.6|3591.6|3597.4|3591.4|3597.9|3591.9|3597.4|3591.4|6
1645071760000|2022-02-17 04:22:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1645071770000|2022-02-17 04:22:50|3597.6|3591.6|3597.4|3591.4|3597.6|3591.6|3597.4|3591.4|2
1645071780000|2022-02-17 04:23:00|3597.1|3591.1|3598|3592|3598|3592|3597.1|3591.1|4
1645071790000|2022-02-17 04:23:10|3598.3|3592.3|3597.9|3591.9|3598.3|3592.3|3597.9|3591.9|5
1645071800000|2022-02-17 04:23:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645071810000|2022-02-17 04:23:30|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645071830000|2022-02-17 04:23:50|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1645071840000|2022-02-17 04:24:00|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|4
1645071850000|2022-02-17 04:24:10|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.4|3589.4|7
1645071860000|2022-02-17 04:24:20|3595.6|3589.6|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|6
1645071890000|2022-02-17 04:24:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645071900000|2022-02-17 04:25:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1645071920000|2022-02-17 04:25:20|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1645071930000|2022-02-17 04:25:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1645071940000|2022-02-17 04:25:40|3595.9|3589.9|3596.6|3590.6|3596.6|3590.6|3595.9|3589.9|3
1645071950000|2022-02-17 04:25:50|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|1
1645071960000|2022-02-17 04:26:00|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1645071970000|2022-02-17 04:26:10|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1645071980000|2022-02-17 04:26:20|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645071990000|2022-02-17 04:26:30|3596.4|3590.4|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|3
1645072000000|2022-02-17 04:26:40|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|3
1645072010000|2022-02-17 04:26:50|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|5
1645072020000|2022-02-17 04:27:00|3595.4|3589.4|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|5
1645072030000|2022-02-17 04:27:10|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|10
1645072040000|2022-02-17 04:27:20|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1645072050000|2022-02-17 04:27:30|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|2
1645072070000|2022-02-17 04:27:50|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.6|3590.6|2
1645072090000|2022-02-17 04:28:10|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.4|3590.4|13
1645072100000|2022-02-17 04:28:20|3597.8|3591.8|3597.6|3591.6|3597.8|3591.8|3597.6|3591.6|2
1645072110000|2022-02-17 04:28:30|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|6
1645072120000|2022-02-17 04:28:40|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1645072130000|2022-02-17 04:28:50|3597.1|3591.1|3597.6|3591.6|3597.9|3591.9|3596.9|3590.9|7
1645072140000|2022-02-17 04:29:00|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|4
1645072160000|2022-02-17 04:29:20|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|6
1645072170000|2022-02-17 04:29:30|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|2
1645072180000|2022-02-17 04:29:40|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1645072190000|2022-02-17 04:29:50|3596|3590|3596.4|3590.4|3596.4|3590.4|3595.8|3589.8|3
1645072200000|2022-02-17 04:30:00|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|10
1645072210000|2022-02-17 04:30:10|3596.9|3590.9|3596.9|3590.9|3596.9|3590.9|3596.4|3590.4|6
1645072220000|2022-02-17 04:30:20|3596.6|3590.6|3596.9|3590.9|3597.1|3591.1|3596.6|3590.6|4
1645072230000|2022-02-17 04:30:30|3597.1|3591.1|3596.9|3590.9|3597.1|3591.1|3596.9|3590.9|2
1645072240000|2022-02-17 04:30:40|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|5
1645072250000|2022-02-17 04:30:50|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1645072260000|2022-02-17 04:31:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1645072270000|2022-02-17 04:31:10|3598.6|3592.6|3598.3|3592.3|3598.6|3592.6|3598|3592|3
1645072280000|2022-02-17 04:31:20|3598.5|3592.5|3598.9|3592.9|3599.4|3593.4|3598.4|3592.4|5
1645072290000|2022-02-17 04:31:30|3599.1|3593.1|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|4
1645072300000|2022-02-17 04:31:40|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1645072310000|2022-02-17 04:31:50|3600.1|3594.1|3601.4|3595.4|3601.6|3595.6|3600.1|3594.1|13
1645072320000|2022-02-17 04:32:00|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|11
1645072330000|2022-02-17 04:32:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|7
1645072340000|2022-02-17 04:32:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645072350000|2022-02-17 04:32:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645072360000|2022-02-17 04:32:40|3601.4|3595.4|3602.4|3596.4|3602.4|3596.4|3601.4|3595.4|2
1645072420000|2022-02-17 04:33:40|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1645072460000|2022-02-17 04:34:20|3601.8|3595.8|3601.1|3595.1|3601.8|3595.8|3600.6|3594.6|5
1645072470000|2022-02-17 04:34:30|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645072490000|2022-02-17 04:34:50|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1645072500000|2022-02-17 04:35:00|3602.1|3596.1|3601.6|3595.6|3602.1|3596.1|3601.6|3595.6|3
1645072580000|2022-02-17 04:36:20|3601.1|3595.1|3600.6|3594.6|3601.4|3595.4|3600.6|3594.6|3
1645072620000|2022-02-17 04:37:00|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645072630000|2022-02-17 04:37:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645072640000|2022-02-17 04:37:20|3601.6|3595.6|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|7
1645072670000|2022-02-17 04:37:50|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.6|3595.6|2
1645072680000|2022-02-17 04:38:00|3601.9|3595.9|3600.4|3594.4|3601.9|3595.9|3600.4|3594.4|7
1645072690000|2022-02-17 04:38:10|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|9
1645072700000|2022-02-17 04:38:20|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|4
1645072710000|2022-02-17 04:38:30|3599.9|3593.9|3599.9|3593.9|3600.4|3594.4|3599.6|3593.6|7
1645072720000|2022-02-17 04:38:40|3599.6|3593.6|3599.9|3593.9|3600.1|3594.1|3599.6|3593.6|4
1645072740000|2022-02-17 04:39:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645072770000|2022-02-17 04:39:30|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|3
1645072780000|2022-02-17 04:39:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645072790000|2022-02-17 04:39:50|3599.4|3593.4|3599.6|3593.6|3599.9|3593.9|3599.4|3593.4|4
1645072870000|2022-02-17 04:41:10|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1645072900000|2022-02-17 04:41:40|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1645072910000|2022-02-17 04:41:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1645072920000|2022-02-17 04:42:00|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|5
1645072930000|2022-02-17 04:42:10|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1645073000000|2022-02-17 04:43:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.6|3593.6|2
1645073030000|2022-02-17 04:43:50|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1645073040000|2022-02-17 04:44:00|3600.1|3594.1|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|2
1645073060000|2022-02-17 04:44:20|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|11
1645073070000|2022-02-17 04:44:30|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1645073090000|2022-02-17 04:44:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|6
1645073130000|2022-02-17 04:45:30|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|6
1645073140000|2022-02-17 04:45:40|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|4
1645073150000|2022-02-17 04:45:50|3599.9|3593.9|3600.1|3594.1|3600.4|3594.4|3599.9|3593.9|6
1645073180000|2022-02-17 04:46:20|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|3599.9|3593.9|1
1645073190000|2022-02-17 04:46:30|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|3
1645073210000|2022-02-17 04:46:50|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|2
1645073220000|2022-02-17 04:47:00|3599.9|3593.9|3599.9|3593.9|3600.1|3594.1|3599.9|3593.9|3
1645073230000|2022-02-17 04:47:10|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3599.9|3593.9|9
1645073240000|2022-02-17 04:47:20|3599.9|3593.9|3600.4|3594.4|3600.4|3594.4|3599.9|3593.9|9
1645073250000|2022-02-17 04:47:30|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|6
1645073260000|2022-02-17 04:47:40|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1645073270000|2022-02-17 04:47:50|3600.4|3594.4|3599.9|3593.9|3600.4|3594.4|3599.9|3593.9|3
1645073320000|2022-02-17 04:48:40|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1645073360000|2022-02-17 04:49:20|3600.4|3594.4|3600.1|3594.1|3600.6|3594.6|3600.1|3594.1|3
1645073370000|2022-02-17 04:49:30|3600.4|3594.4|3600.4|3594.4|3600.6|3594.6|3600.1|3594.1|11
1645073380000|2022-02-17 04:49:40|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|3600.1|3594.1|1
1645073400000|2022-02-17 04:50:00|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|11
1645073410000|2022-02-17 04:50:10|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|8
1645073420000|2022-02-17 04:50:20|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1645073430000|2022-02-17 04:50:30|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|6
1645073440000|2022-02-17 04:50:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|6
1645073450000|2022-02-17 04:50:50|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1645073480000|2022-02-17 04:51:20|3600.4|3594.4|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|2
1645073670000|2022-02-17 04:54:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645073680000|2022-02-17 04:54:40|3600.1|3594.1|3600.1|3594.1|3600.4|3594.4|3600.1|3594.1|3
1645073690000|2022-02-17 04:54:50|3599.4|3593.4|3598.1|3592.1|3599.6|3593.6|3598.1|3592.1|6
1645073710000|2022-02-17 04:55:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|3
1645073720000|2022-02-17 04:55:20|3598.1|3592.1|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|3
1645073750000|2022-02-17 04:55:50|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1645073770000|2022-02-17 04:56:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1645073780000|2022-02-17 04:56:20|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|6
1645073790000|2022-02-17 04:56:30|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1645073810000|2022-02-17 04:56:50|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|2
1645073820000|2022-02-17 04:57:00|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|9
1645073830000|2022-02-17 04:57:10|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|4
1645073840000|2022-02-17 04:57:20|3599.6|3593.6|3599.9|3593.9|3599.9|3593.9|3599.4|3593.4|5
1645073850000|2022-02-17 04:57:30|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645073870000|2022-02-17 04:57:50|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1645073880000|2022-02-17 04:58:00|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|10
1645073890000|2022-02-17 04:58:10|3597.6|3591.6|3597.9|3591.9|3598.4|3592.4|3597.6|3591.6|5
1645073900000|2022-02-17 04:58:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.4|3591.4|4
1645073930000|2022-02-17 04:58:50|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|1
1645073940000|2022-02-17 04:59:00|3598.4|3592.4|3598.1|3592.1|3598.4|3592.4|3598.1|3592.1|2
1645073980000|2022-02-17 04:59:40|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1645074010000|2022-02-17 05:00:10|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645074100000|2022-02-17 05:01:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074130000|2022-02-17 05:02:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|4
1645074180000|2022-02-17 05:03:00|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074190000|2022-02-17 05:03:10|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074200000|2022-02-17 05:03:20|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074260000|2022-02-17 05:04:20|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645074280000|2022-02-17 05:04:40|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645074290000|2022-02-17 05:04:50|3597.6|3591.6|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|2
1645074340000|2022-02-17 05:05:40|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074350000|2022-02-17 05:05:50|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645074390000|2022-02-17 05:06:30|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|8
1645074400000|2022-02-17 05:06:40|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3597.9|3591.9|4
1645074410000|2022-02-17 05:06:50|3598.6|3592.6|3600.9|3594.9|3600.9|3594.9|3598.4|3592.4|13
1645074420000|2022-02-17 05:07:00|3600.6|3594.6|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|8
1645074430000|2022-02-17 05:07:10|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.4|3594.4|3
1645074440000|2022-02-17 05:07:20|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1645074460000|2022-02-17 05:07:40|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645074470000|2022-02-17 05:07:50|3600.9|3594.9|3601.4|3595.4|3601.4|3595.4|3600.8|3594.8|4
1645074520000|2022-02-17 05:08:40|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074560000|2022-02-17 05:09:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074570000|2022-02-17 05:09:30|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074620000|2022-02-17 05:10:20|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074670000|2022-02-17 05:11:10|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645074710000|2022-02-17 05:11:50|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074720000|2022-02-17 05:12:00|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074730000|2022-02-17 05:12:10|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|6
1645074750000|2022-02-17 05:12:30|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074780000|2022-02-17 05:13:00|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|4
1645074790000|2022-02-17 05:13:10|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074810000|2022-02-17 05:13:30|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|4
1645074820000|2022-02-17 05:13:40|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|4
1645074880000|2022-02-17 05:14:40|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3601.1|3595.1|2
1645074900000|2022-02-17 05:15:00|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645074920000|2022-02-17 05:15:20|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645074960000|2022-02-17 05:16:00|3601.4|3595.4|3601.9|3595.9|3601.9|3595.9|3601.4|3595.4|2
1645075000000|2022-02-17 05:16:40|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|2
1645075040000|2022-02-17 05:17:20|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|4
1645075300000|2022-02-17 05:21:40|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3602.1|3596.1|4
1645075340000|2022-02-17 05:22:20|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1645075450000|2022-02-17 05:24:10|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|4
1645075500000|2022-02-17 05:25:00|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|2
1645075560000|2022-02-17 05:26:00|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.1|3596.1|4
1645075610000|2022-02-17 05:26:50|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1645075720000|2022-02-17 05:28:40|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1645075740000|2022-02-17 05:29:00|3602.1|3596.1|3601.9|3595.9|3602.1|3596.1|3601.9|3595.9|2
1645075760000|2022-02-17 05:29:20|3601|3595|3601.9|3595.9|3601.9|3595.9|3601|3595|4
1645075770000|2022-02-17 05:29:30|3601.6|3595.6|3601.9|3595.9|3601.9|3595.9|3601.6|3595.6|2
1645075800000|2022-02-17 05:30:00|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3601.6|3595.6|7
1645075810000|2022-02-17 05:30:10|3602.6|3596.6|3601.6|3595.6|3603.1|3597.1|3601.6|3595.6|10
1645075820000|2022-02-17 05:30:20|3601.9|3595.9|3601.9|3595.9|3602.6|3596.6|3601.9|3595.9|4
1645075830000|2022-02-17 05:30:30|3601.6|3595.6|3600.1|3594.1|3601.6|3595.6|3599.9|3593.9|4
1645075840000|2022-02-17 05:30:40|3600.4|3594.4|3600.9|3594.9|3600.9|3594.9|3600.4|3594.4|2
1645075850000|2022-02-17 05:30:50|3601.1|3595.1|3600.9|3594.9|3601.4|3595.4|3600.9|3594.9|5
1645075860000|2022-02-17 05:31:00|3600.6|3594.6|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|5
1645075870000|2022-02-17 05:31:10|3600.4|3594.4|3601.4|3595.4|3601.4|3595.4|3600.4|3594.4|4
1645075880000|2022-02-17 05:31:20|3601.1|3595.1|3601.4|3595.4|3601.9|3595.9|3601.1|3595.1|7
1645075890000|2022-02-17 05:31:30|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.1|3595.1|4
1645075900000|2022-02-17 05:31:40|3601.6|3595.6|3602.1|3596.1|3602.4|3596.4|3601.6|3595.6|9
1645075910000|2022-02-17 05:31:50|3601.9|3595.9|3599.9|3593.9|3602.1|3596.1|3599.9|3593.9|6
1645075920000|2022-02-17 05:32:00|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.4|3593.4|3
1645075930000|2022-02-17 05:32:10|3599.4|3593.4|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|8
1645075940000|2022-02-17 05:32:20|3599.6|3593.6|3599.4|3593.4|3599.6|3593.6|3599.4|3593.4|2
1645075950000|2022-02-17 05:32:30|3599.6|3593.6|3599.1|3593.1|3599.6|3593.6|3599.1|3593.1|5
1645075970000|2022-02-17 05:32:50|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|4
1645076020000|2022-02-17 05:33:40|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|7
1645076030000|2022-02-17 05:33:50|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|4
1645076050000|2022-02-17 05:34:10|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|4
1645076060000|2022-02-17 05:34:20|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|10
1645076070000|2022-02-17 05:34:30|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|3
1645076080000|2022-02-17 05:34:40|3599.4|3593.4|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|2
1645076090000|2022-02-17 05:34:50|3599.4|3593.4|3600.1|3594.1|3600.4|3594.4|3599.4|3593.4|7
1645076100000|2022-02-17 05:35:00|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|8
1645076120000|2022-02-17 05:35:20|3600.4|3594.4|3600.1|3594.1|3600.6|3594.6|3599.9|3593.9|5
1645076130000|2022-02-17 05:35:30|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645076150000|2022-02-17 05:35:50|3600.6|3594.6|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|3
1645076160000|2022-02-17 05:36:00|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.6|3594.6|6
1645076170000|2022-02-17 05:36:10|3601.1|3595.1|3601.4|3595.4|3601.4|3595.4|3600.9|3594.9|8
1645076180000|2022-02-17 05:36:20|3601.6|3595.6|3601.1|3595.1|3601.6|3595.6|3601.1|3595.1|3
1645076200000|2022-02-17 05:36:40|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1645076210000|2022-02-17 05:36:50|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1645076230000|2022-02-17 05:37:10|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1645076250000|2022-02-17 05:37:30|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1645076260000|2022-02-17 05:37:40|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|4
1645076270000|2022-02-17 05:37:50|3601.1|3595.1|3600.6|3594.6|3601.1|3595.1|3600.6|3594.6|5
1645076350000|2022-02-17 05:39:10|3600.9|3594.9|3600.6|3594.6|3600.9|3594.9|3600.6|3594.6|2
1645076360000|2022-02-17 05:39:20|3601.1|3595.1|3600.1|3594.1|3601.1|3595.1|3599.5|3593.5|8
1645076370000|2022-02-17 05:39:30|3599.9|3593.9|3600.1|3594.1|3600.1|3594.1|3599.6|3593.6|4
1645076380000|2022-02-17 05:39:40|3600.4|3594.4|3599.4|3593.4|3600.4|3594.4|3599.4|3593.4|9
1645076390000|2022-02-17 05:39:50|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.4|3593.4|5
1645076400000|2022-02-17 05:40:00|3599.3|3593.3|3598.6|3592.6|3599.3|3593.3|3598.6|3592.6|6
1645076410000|2022-02-17 05:40:10|3598.4|3592.4|3597.5|3591.5|3598.4|3592.4|3597.3|3591.3|7
1645076420000|2022-02-17 05:40:20|3597.4|3591.4|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|9
1645076430000|2022-02-17 05:40:30|3597.1|3591.1|3596.4|3590.4|3597.1|3591.1|3596.4|3590.4|4
1645076440000|2022-02-17 05:40:40|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3595.8|3589.8|4
1645076460000|2022-02-17 05:41:00|3596.6|3590.6|3597.6|3591.6|3597.6|3591.6|3596.6|3590.6|5
1645076470000|2022-02-17 05:41:10|3597.3|3591.3|3596.9|3590.9|3597.3|3591.3|3596.6|3590.6|5
1645076480000|2022-02-17 05:41:20|3596.6|3590.6|3596.8|3590.8|3596.8|3590.8|3596.6|3590.6|2
1645076490000|2022-02-17 05:41:30|3596.6|3590.6|3596.4|3590.4|3596.8|3590.8|3596.4|3590.4|4
1645076500000|2022-02-17 05:41:40|3596.6|3590.6|3595.5|3589.5|3596.6|3590.6|3595.5|3589.5|4
1645076510000|2022-02-17 05:41:50|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|5
1645076520000|2022-02-17 05:42:00|3595.8|3589.8|3594.9|3588.9|3595.9|3589.9|3594.9|3588.9|13
1645076530000|2022-02-17 05:42:10|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|7
1645076540000|2022-02-17 05:42:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645076550000|2022-02-17 05:42:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645076560000|2022-02-17 05:42:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1645076570000|2022-02-17 05:42:50|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1645076580000|2022-02-17 05:43:00|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1645076590000|2022-02-17 05:43:10|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|2
1645076600000|2022-02-17 05:43:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1645076620000|2022-02-17 05:43:40|3597.1|3591.1|3597|3591|3597.1|3591.1|3597|3591|2
1645076630000|2022-02-17 05:43:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1645076640000|2022-02-17 05:44:00|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1645076650000|2022-02-17 05:44:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645076660000|2022-02-17 05:44:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645076690000|2022-02-17 05:44:50|3597.1|3591.1|3596.8|3590.8|3597.1|3591.1|3596.8|3590.8|3
1645076700000|2022-02-17 05:45:00|3597|3591|3597.5|3591.5|3597.6|3591.6|3597|3591|7
1645076710000|2022-02-17 05:45:10|3597.9|3591.9|3597.5|3591.5|3597.9|3591.9|3597.3|3591.3|4
1645076730000|2022-02-17 05:45:30|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.3|3591.3|8
1645076740000|2022-02-17 05:45:40|3597.4|3591.4|3596.4|3590.4|3597.5|3591.5|3596.4|3590.4|5
1645076750000|2022-02-17 05:45:50|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|2
1645076770000|2022-02-17 05:46:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645076780000|2022-02-17 05:46:20|3597.5|3591.5|3597|3591|3597.5|3591.5|3596.9|3590.9|6
1645076800000|2022-02-17 05:46:40|3597.4|3591.4|3597.4|3591.4|3597.9|3591.9|3597.1|3591.1|7
1645076810000|2022-02-17 05:46:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1645076820000|2022-02-17 05:47:00|3597.3|3591.3|3598.4|3592.4|3598.4|3592.4|3597.3|3591.3|8
1645076830000|2022-02-17 05:47:10|3598|3592|3597.4|3591.4|3598.3|3592.3|3597.4|3591.4|8
1645076840000|2022-02-17 05:47:20|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|8
1645076860000|2022-02-17 05:47:40|3597|3591|3596.9|3590.9|3597.1|3591.1|3596.3|3590.3|5
1645076870000|2022-02-17 05:47:50|3597.3|3591.3|3596.6|3590.6|3597.3|3591.3|3596.6|3590.6|5
1645076880000|2022-02-17 05:48:00|3596.9|3590.9|3595.1|3589.1|3596.9|3590.9|3595.1|3589.1|5
1645076890000|2022-02-17 05:48:10|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645076900000|2022-02-17 05:48:20|3594.8|3588.8|3594.9|3588.9|3594.9|3588.9|3594.8|3588.8|2
1645076920000|2022-02-17 05:48:40|3594.8|3588.8|3594.4|3588.4|3594.8|3588.8|3594.3|3588.3|4
1645076930000|2022-02-17 05:48:50|3594|3588|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|10
1645076940000|2022-02-17 05:49:00|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|3
1645076950000|2022-02-17 05:49:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1645076960000|2022-02-17 05:49:20|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1645076970000|2022-02-17 05:49:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|2
1645076980000|2022-02-17 05:49:40|3593.9|3587.9|3593.9|3587.9|3594|3588|3593.9|3587.9|3
1645077020000|2022-02-17 05:50:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645077060000|2022-02-17 05:51:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1645077070000|2022-02-17 05:51:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|4
1645077080000|2022-02-17 05:51:20|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1645077090000|2022-02-17 05:51:30|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|5
1645077140000|2022-02-17 05:52:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1645077150000|2022-02-17 05:52:30|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1645077200000|2022-02-17 05:53:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1645077300000|2022-02-17 05:55:00|3593.5|3587.5|3593.4|3587.4|3593.5|3587.5|3593.4|3587.4|2
1645077320000|2022-02-17 05:55:20|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|2
1645077340000|2022-02-17 05:55:40|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3594.1|3588.1|4
1645077360000|2022-02-17 05:56:00|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|2
1645077370000|2022-02-17 05:56:10|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|5
1645077380000|2022-02-17 05:56:20|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|6
1645077410000|2022-02-17 05:56:50|3594.8|3588.8|3594.6|3588.6|3594.8|3588.8|3594.6|3588.6|2
1645077430000|2022-02-17 05:57:10|3594.4|3588.4|3594.6|3588.6|3594.9|3588.9|3593.5|3587.5|8
1645077440000|2022-02-17 05:57:20|3594.9|3588.9|3594.5|3588.5|3594.9|3588.9|3594.5|3588.5|3
1645077450000|2022-02-17 05:57:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645077460000|2022-02-17 05:57:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|3
1645077470000|2022-02-17 05:57:50|3594.3|3588.3|3593.6|3587.6|3594.5|3588.5|3593.5|3587.5|11
1645077480000|2022-02-17 05:58:00|3593.5|3587.5|3593.5|3587.5|3594|3588|3593.5|3587.5|18
1645077490000|2022-02-17 05:58:10|3593.8|3587.8|3594|3588|3594|3588|3593.5|3587.5|4
1645077510000|2022-02-17 05:58:30|3593.4|3587.4|3592.6|3586.6|3593.9|3587.9|3592.6|3586.6|5
1645077520000|2022-02-17 05:58:40|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1645077530000|2022-02-17 05:58:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645077540000|2022-02-17 05:59:00|3592.9|3586.9|3592.5|3586.5|3593.5|3587.5|3592.5|3586.5|4
1645077550000|2022-02-17 05:59:10|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645077560000|2022-02-17 05:59:20|3592.5|3586.5|3592.9|3586.9|3592.9|3586.9|3592.5|3586.5|2
1645077570000|2022-02-17 05:59:30|3593.4|3587.4|3593.8|3587.8|3594|3588|3593.4|3587.4|9
1645077580000|2022-02-17 05:59:40|3593.4|3587.4|3593.8|3587.8|3593.8|3587.8|3593.4|3587.4|3
1645077590000|2022-02-17 05:59:50|3594|3588|3593.9|3587.9|3594|3588|3593.9|3587.9|2
1645077600000|2022-02-17 06:00:00|3593.5|3587.5|3593.4|3587.4|3593.6|3587.6|3593.4|3587.4|3
1645077610000|2022-02-17 06:00:10|3593|3587|3591.8|3585.8|3593|3587|3591.8|3585.8|5
1645077640000|2022-02-17 06:00:40|3592.1|3586.1|3592.4|3586.4|3592.6|3586.6|3591.9|3585.9|6
1645077660000|2022-02-17 06:01:00|3592.6|3586.6|3593.1|3587.1|3593.1|3587.1|3592.6|3586.6|3
1645077670000|2022-02-17 06:01:10|3592.9|3586.9|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|5
1645077700000|2022-02-17 06:01:40|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1645077710000|2022-02-17 06:01:50|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|6
1645077720000|2022-02-17 06:02:00|3592.5|3586.5|3591.3|3585.3|3592.8|3586.8|3591|3585|10
1645077730000|2022-02-17 06:02:10|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.4|3585.4|3
1645077740000|2022-02-17 06:02:20|3591.9|3585.9|3592.1|3586.1|3592.1|3586.1|3591.5|3585.5|12
1645077750000|2022-02-17 06:02:30|3591.9|3585.9|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|5
1645077780000|2022-02-17 06:03:00|3591.5|3585.5|3591.9|3585.9|3591.9|3585.9|3591.5|3585.5|6
1645077790000|2022-02-17 06:03:10|3591.6|3585.6|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|3
1645077810000|2022-02-17 06:03:30|3591.4|3585.4|3592.1|3586.1|3592.4|3586.4|3591.4|3585.4|5
1645077830000|2022-02-17 06:03:50|3591.8|3585.8|3591.4|3585.4|3591.9|3585.9|3591.4|3585.4|5
1645077840000|2022-02-17 06:04:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|9
1645077850000|2022-02-17 06:04:10|3591.3|3585.3|3590.1|3584.1|3591.5|3585.5|3589.9|3583.9|7
1645077860000|2022-02-17 06:04:20|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|3589.9|3583.9|1
1645077870000|2022-02-17 06:04:30|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.1|3583.1|7
1645077880000|2022-02-17 06:04:40|3588.9|3582.9|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|3
1645077890000|2022-02-17 06:04:50|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645077900000|2022-02-17 06:05:00|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1645077930000|2022-02-17 06:05:30|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645077940000|2022-02-17 06:05:40|3588.5|3582.5|3586.6|3580.6|3588.5|3582.5|3586.6|3580.6|10
1645077960000|2022-02-17 06:06:00|3586.3|3580.3|3586.1|3580.1|3586.3|3580.3|3586.1|3580.1|2
1645077990000|2022-02-17 06:06:30|3586.4|3580.4|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|5
1645078000000|2022-02-17 06:06:40|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645078010000|2022-02-17 06:06:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645078020000|2022-02-17 06:07:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.4|3580.4|7
1645078040000|2022-02-17 06:07:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645078050000|2022-02-17 06:07:30|3586.4|3580.4|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|9
1645078060000|2022-02-17 06:07:40|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1645078070000|2022-02-17 06:07:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645078080000|2022-02-17 06:08:00|3586.5|3580.5|3586.1|3580.1|3586.5|3580.5|3585.9|3579.9|7
1645078100000|2022-02-17 06:08:20|3586.4|3580.4|3586.6|3580.6|3586.6|3580.6|3586.4|3580.4|2
1645078160000|2022-02-17 06:09:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645078180000|2022-02-17 06:09:40|3586.3|3580.3|3586.1|3580.1|3586.3|3580.3|3586.1|3580.1|2
1645078190000|2022-02-17 06:09:50|3585.9|3579.9|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|2
1645078200000|2022-02-17 06:10:00|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|6
1645078210000|2022-02-17 06:10:10|3585.9|3579.9|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|3
1645078220000|2022-02-17 06:10:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|13
1645078230000|2022-02-17 06:10:30|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645078250000|2022-02-17 06:10:50|3586.6|3580.6|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|5
1645078260000|2022-02-17 06:11:00|3586.9|3580.9|3586.6|3580.6|3587.1|3581.1|3586.6|3580.6|11
1645078270000|2022-02-17 06:11:10|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|13
1645078280000|2022-02-17 06:11:20|3587|3581|3587.5|3581.5|3587.5|3581.5|3586.9|3580.9|7
1645078290000|2022-02-17 06:11:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.1|3581.1|7
1645078300000|2022-02-17 06:11:40|3587.1|3581.1|3587.3|3581.3|3587.3|3581.3|3587.1|3581.1|2
1645078310000|2022-02-17 06:11:50|3587.1|3581.1|3587.3|3581.3|3587.3|3581.3|3587.1|3581.1|2
1645078320000|2022-02-17 06:12:00|3587.1|3581.1|3588.1|3582.1|3588.1|3582.1|3587.1|3581.1|5
1645078330000|2022-02-17 06:12:10|3588.6|3582.6|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|2
1645078340000|2022-02-17 06:12:20|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645078360000|2022-02-17 06:12:40|3589.3|3583.3|3589.5|3583.5|3589.6|3583.6|3589.3|3583.3|5
1645078370000|2022-02-17 06:12:50|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|3
1645078400000|2022-02-17 06:13:20|3588.9|3582.9|3588.5|3582.5|3588.9|3582.9|3588.4|3582.4|5
1645078410000|2022-02-17 06:13:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1645078450000|2022-02-17 06:14:10|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645078470000|2022-02-17 06:14:30|3588.9|3582.9|3588.5|3582.5|3588.9|3582.9|3588.4|3582.4|5
1645078480000|2022-02-17 06:14:40|3588.6|3582.6|3589|3583|3589.1|3583.1|3588.6|3582.6|3
1645078500000|2022-02-17 06:15:00|3588.8|3582.8|3589.6|3583.6|3589.6|3583.6|3588.8|3582.8|6
1645078510000|2022-02-17 06:15:10|3589.3|3583.3|3589.6|3583.6|3589.6|3583.6|3589|3583|14
1645078520000|2022-02-17 06:15:20|3589.4|3583.4|3589.5|3583.5|3589.5|3583.5|3589.4|3583.4|8
1645078530000|2022-02-17 06:15:30|3589.9|3583.9|3590.3|3584.3|3590.3|3584.3|3589.9|3583.9|4
1645078540000|2022-02-17 06:15:40|3590.6|3584.6|3590|3584|3590.6|3584.6|3590|3584|6
1645078550000|2022-02-17 06:15:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|5
1645078560000|2022-02-17 06:16:00|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|6
1645078570000|2022-02-17 06:16:10|3590.6|3584.6|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1645078580000|2022-02-17 06:16:20|3590.9|3584.9|3590.8|3584.8|3590.9|3584.9|3590.8|3584.8|2
1645078590000|2022-02-17 06:16:30|3590.5|3584.5|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|4
1645078600000|2022-02-17 06:16:40|3590.5|3584.5|3590.5|3584.5|3590.6|3584.6|3590.5|3584.5|3
1645078610000|2022-02-17 06:16:50|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|6
1645078620000|2022-02-17 06:17:00|3590.5|3584.5|3590.4|3584.4|3590.5|3584.5|3590.1|3584.1|9
1645078630000|2022-02-17 06:17:10|3590.1|3584.1|3590.1|3584.1|3590.4|3584.4|3589.9|3583.9|6
1645078650000|2022-02-17 06:17:30|3590.4|3584.4|3590.6|3584.6|3590.9|3584.9|3590.4|3584.4|4
1645078660000|2022-02-17 06:17:40|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.5|3584.5|5
1645078700000|2022-02-17 06:18:20|3591.1|3585.1|3591.6|3585.6|3591.9|3585.9|3591.1|3585.1|5
1645078710000|2022-02-17 06:18:30|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.5|3585.5|4
1645078730000|2022-02-17 06:18:50|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|2
1645078760000|2022-02-17 06:19:20|3591.8|3585.8|3592.1|3586.1|3592.1|3586.1|3591.8|3585.8|2
1645078770000|2022-02-17 06:19:30|3592.9|3586.9|3593|3587|3593|3587|3592.5|3586.5|6
1645078780000|2022-02-17 06:19:40|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|2
1645078790000|2022-02-17 06:19:50|3593|3587|3593.6|3587.6|3593.6|3587.6|3592.8|3586.8|5
1645078800000|2022-02-17 06:20:00|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|2
1645078810000|2022-02-17 06:20:10|3593.3|3587.3|3593.1|3587.1|3593.3|3587.3|3592.8|3586.8|4
1645078820000|2022-02-17 06:20:20|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1645078830000|2022-02-17 06:20:30|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|3
1645078880000|2022-02-17 06:21:20|3592.4|3586.4|3592.9|3586.9|3592.9|3586.9|3592.4|3586.4|2
1645078900000|2022-02-17 06:21:40|3592.8|3586.8|3592.6|3586.6|3592.8|3586.8|3592.5|3586.5|3
1645078910000|2022-02-17 06:21:50|3592.4|3586.4|3592.4|3586.4|3592.6|3586.6|3591.9|3585.9|12
1645078920000|2022-02-17 06:22:00|3592.1|3586.1|3592|3586|3592.1|3586.1|3592|3586|2
1645078930000|2022-02-17 06:22:10|3592.3|3586.3|3592.4|3586.4|3592.4|3586.4|3591.9|3585.9|9
1645078940000|2022-02-17 06:22:20|3592.1|3586.1|3591.9|3585.9|3592.1|3586.1|3591.9|3585.9|2
1645078980000|2022-02-17 06:23:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|1
1645079000000|2022-02-17 06:23:20|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1645079020000|2022-02-17 06:23:40|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1645079030000|2022-02-17 06:23:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645079040000|2022-02-17 06:24:00|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.1|3586.1|10
1645079050000|2022-02-17 06:24:10|3592.8|3586.8|3593.1|3587.1|3593.1|3587.1|3592.3|3586.3|9
1645079060000|2022-02-17 06:24:20|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|3
1645079080000|2022-02-17 06:24:40|3593.1|3587.1|3592.9|3586.9|3593.4|3587.4|3592.4|3586.4|6
1645079100000|2022-02-17 06:25:00|3593.1|3587.1|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|3
1645079110000|2022-02-17 06:25:10|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|3
1645079120000|2022-02-17 06:25:20|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645079130000|2022-02-17 06:25:30|3593.9|3587.9|3593.9|3587.9|3594.4|3588.4|3593.9|3587.9|4
1645079140000|2022-02-17 06:25:40|3594.3|3588.3|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|5
1645079150000|2022-02-17 06:25:50|3594.6|3588.6|3595.4|3589.4|3595.4|3589.4|3594.6|3588.6|3
1645079160000|2022-02-17 06:26:00|3595.1|3589.1|3593.6|3587.6|3595.6|3589.6|3593.4|3587.4|12
1645079210000|2022-02-17 06:26:50|3593.9|3587.9|3593.1|3587.1|3593.9|3587.9|3592.9|3586.9|6
1645079220000|2022-02-17 06:27:00|3592.9|3586.9|3591.3|3585.3|3593.1|3587.1|3591.3|3585.3|8
1645079230000|2022-02-17 06:27:10|3591.1|3585.1|3590.4|3584.4|3591.1|3585.1|3590.4|3584.4|2
1645079240000|2022-02-17 06:27:20|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1645079250000|2022-02-17 06:27:30|3590.1|3584.1|3589.8|3583.8|3590.6|3584.6|3589.8|3583.8|3
1645079260000|2022-02-17 06:27:40|3590.1|3584.1|3590|3584|3590.6|3584.6|3588.8|3582.8|5
1645079270000|2022-02-17 06:27:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645079280000|2022-02-17 06:28:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645079290000|2022-02-17 06:28:10|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|4
1645079310000|2022-02-17 06:28:30|3591.3|3585.3|3593.3|3587.3|3593.3|3587.3|3591.3|3585.3|3
1645079320000|2022-02-17 06:28:40|3593|3587|3592.9|3586.9|3593|3587|3592.9|3586.9|2
1645079330000|2022-02-17 06:28:50|3592.8|3586.8|3592.3|3586.3|3592.9|3586.9|3592.3|3586.3|12
1645079340000|2022-02-17 06:29:00|3592|3586|3592|3586|3592.3|3586.3|3592|3586|9
1645079350000|2022-02-17 06:29:10|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|5
1645079360000|2022-02-17 06:29:20|3592.6|3586.6|3592.5|3586.5|3592.6|3586.6|3592.3|3586.3|3
1645079380000|2022-02-17 06:29:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645079390000|2022-02-17 06:29:50|3593.9|3587.9|3596.1|3590.1|3596.4|3590.4|3593.9|3587.9|7
1645079400000|2022-02-17 06:30:00|3596.4|3590.4|3593.1|3587.1|3597.5|3591.5|3592.8|3586.8|12
1645079410000|2022-02-17 06:30:10|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1645079420000|2022-02-17 06:30:20|3593.3|3587.3|3593.1|3587.1|3593.3|3587.3|3592.6|3586.6|8
1645079430000|2022-02-17 06:30:30|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1645079440000|2022-02-17 06:30:40|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645079450000|2022-02-17 06:30:50|3592.8|3586.8|3591.4|3585.4|3592.8|3586.8|3591.4|3585.4|5
1645079460000|2022-02-17 06:31:00|3591|3585|3591.5|3585.5|3591.5|3585.5|3591|3585|5
1645079480000|2022-02-17 06:31:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1645079490000|2022-02-17 06:31:30|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1645079500000|2022-02-17 06:31:40|3591|3585|3589.5|3583.5|3591|3585|3589.5|3583.5|5
1645079520000|2022-02-17 06:32:00|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|5
1645079530000|2022-02-17 06:32:10|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645079580000|2022-02-17 06:33:00|3589|3583|3589|3583|3589.3|3583.3|3589|3583|3
1645079590000|2022-02-17 06:33:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1645079620000|2022-02-17 06:33:40|3589.1|3583.1|3589.5|3583.5|3589.5|3583.5|3588.9|3582.9|6
1645079630000|2022-02-17 06:33:50|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.4|3582.4|5
1645079640000|2022-02-17 06:34:00|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|7
1645079650000|2022-02-17 06:34:10|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|5
1645079660000|2022-02-17 06:34:20|3587.6|3581.6|3588.5|3582.5|3589|3583|3587.6|3581.6|4
1645079670000|2022-02-17 06:34:30|3588|3582|3587.1|3581.1|3588|3582|3587.1|3581.1|3
1645079680000|2022-02-17 06:34:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645079690000|2022-02-17 06:34:50|3587.6|3581.6|3588.6|3582.6|3589.1|3583.1|3587.6|3581.6|6
1645079710000|2022-02-17 06:35:10|3589|3583|3589|3583|3589|3583|3588.6|3582.6|7
1645079720000|2022-02-17 06:35:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1645079740000|2022-02-17 06:35:40|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|3
1645079750000|2022-02-17 06:35:50|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645079760000|2022-02-17 06:36:00|3589.4|3583.4|3590.5|3584.5|3591|3585|3589.4|3583.4|7
1645079770000|2022-02-17 06:36:10|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1645079780000|2022-02-17 06:36:20|3590.3|3584.3|3589.5|3583.5|3590.5|3584.5|3589.5|3583.5|4
1645079790000|2022-02-17 06:36:30|3589.9|3583.9|3590|3584|3590.5|3584.5|3589.9|3583.9|6
1645079800000|2022-02-17 06:36:40|3589.8|3583.8|3589.6|3583.6|3589.9|3583.9|3589.6|3583.6|3
1645079810000|2022-02-17 06:36:50|3587.8|3581.8|3586.1|3580.1|3587.8|3581.8|3586.1|3580.1|6
1645079820000|2022-02-17 06:37:00|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645079830000|2022-02-17 06:37:10|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1645079840000|2022-02-17 06:37:20|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|3
1645079850000|2022-02-17 06:37:30|3585.9|3579.9|3585.4|3579.4|3585.9|3579.9|3585.4|3579.4|4
1645079860000|2022-02-17 06:37:40|3585.5|3579.5|3585.6|3579.6|3585.6|3579.6|3585.5|3579.5|2
1645079870000|2022-02-17 06:37:50|3585.4|3579.4|3582.4|3576.4|3585.4|3579.4|3582.4|3576.4|8
1645079880000|2022-02-17 06:38:00|3582.1|3576.1|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|5
1645079890000|2022-02-17 06:38:10|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645079900000|2022-02-17 06:38:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645079930000|2022-02-17 06:38:50|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645079960000|2022-02-17 06:39:20|3582.4|3576.4|3582.5|3576.5|3582.5|3576.5|3582.4|3576.4|2
1645079970000|2022-02-17 06:39:30|3581.8|3575.8|3581.5|3575.5|3581.9|3575.9|3581.5|3575.5|11
1645079980000|2022-02-17 06:39:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|7
1645079990000|2022-02-17 06:39:50|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|2
1645080000000|2022-02-17 06:40:00|3582.3|3576.3|3582.3|3576.3|3582.6|3576.6|3582.3|3576.3|3
1645080010000|2022-02-17 06:40:10|3582.8|3576.8|3581.5|3575.5|3582.8|3576.8|3581.5|3575.5|7
1645080030000|2022-02-17 06:40:30|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1645080040000|2022-02-17 06:40:40|3581|3575|3581|3575|3581|3575|3581|3575|1
1645080050000|2022-02-17 06:40:50|3580.9|3574.9|3579.9|3573.9|3580.9|3574.9|3579.9|3573.9|3
1645080060000|2022-02-17 06:41:00|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645080070000|2022-02-17 06:41:10|3579.9|3573.9|3580.4|3574.4|3580.4|3574.4|3579.9|3573.9|3
1645080080000|2022-02-17 06:41:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645080090000|2022-02-17 06:41:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645080100000|2022-02-17 06:41:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645080110000|2022-02-17 06:41:50|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645080120000|2022-02-17 06:42:00|3580.1|3574.1|3579.8|3573.8|3580.1|3574.1|3579.6|3573.6|5
1645080140000|2022-02-17 06:42:20|3579.5|3573.5|3577.8|3571.8|3579.5|3573.5|3576.4|3570.4|10
1645080150000|2022-02-17 06:42:30|3577.4|3571.4|3576.6|3570.6|3577.8|3571.8|3576.6|3570.6|7
1645080160000|2022-02-17 06:42:40|3576.5|3570.5|3576.4|3570.4|3577|3571|3576.4|3570.4|5
1645080170000|2022-02-17 06:42:50|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|3
1645080180000|2022-02-17 06:43:00|3576.8|3570.8|3576.3|3570.3|3577|3571|3576.3|3570.3|4
1645080190000|2022-02-17 06:43:10|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|5
1645080210000|2022-02-17 06:43:30|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645080220000|2022-02-17 06:43:40|3576.8|3570.8|3576.9|3570.9|3577|3571|3576.5|3570.5|7
1645080230000|2022-02-17 06:43:50|3577|3571|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|9
1645080240000|2022-02-17 06:44:00|3577|3571|3576.3|3570.3|3577|3571|3576.3|3570.3|3
1645080250000|2022-02-17 06:44:10|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|2
1645080260000|2022-02-17 06:44:20|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3575.5|3569.5|2
1645080310000|2022-02-17 06:45:10|3575.1|3569.1|3573.8|3567.8|3575.1|3569.1|3573.1|3567.1|18
1645080320000|2022-02-17 06:45:20|3573.3|3567.3|3574|3568|3574|3568|3573.3|3567.3|24
1645080330000|2022-02-17 06:45:30|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.6|3567.6|6
1645080340000|2022-02-17 06:45:40|3574|3568|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|12
1645080360000|2022-02-17 06:46:00|3573.9|3567.9|3574|3568|3574|3568|3573.8|3567.8|6
1645080370000|2022-02-17 06:46:10|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|9
1645080380000|2022-02-17 06:46:20|3575|3569|3574.6|3568.6|3575|3569|3573.9|3567.9|9
1645080390000|2022-02-17 06:46:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645080440000|2022-02-17 06:47:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645080450000|2022-02-17 06:47:30|3574.3|3568.3|3573.1|3567.1|3574.3|3568.3|3572.3|3566.3|8
1645080460000|2022-02-17 06:47:40|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1645080470000|2022-02-17 06:47:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645080490000|2022-02-17 06:48:10|3572.9|3566.9|3572.1|3566.1|3572.9|3566.9|3571.9|3565.9|4
1645080500000|2022-02-17 06:48:20|3571.8|3565.8|3570.9|3564.9|3571.9|3565.9|3570.9|3564.9|10
1645080520000|2022-02-17 06:48:40|3571.5|3565.5|3571.9|3565.9|3571.9|3565.9|3571.5|3565.5|5
1645080530000|2022-02-17 06:48:50|3572.1|3566.1|3572|3566|3572.4|3566.4|3571.9|3565.9|4
1645080540000|2022-02-17 06:49:00|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572|3566|4
1645080550000|2022-02-17 06:49:10|3572.3|3566.3|3572|3566|3572.6|3566.6|3572|3566|5
1645080560000|2022-02-17 06:49:20|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571|3565|6
1645080570000|2022-02-17 06:49:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645080580000|2022-02-17 06:49:40|3570.9|3564.9|3571|3565|3571|3565|3570.6|3564.6|4
1645080590000|2022-02-17 06:49:50|3571.4|3565.4|3571.1|3565.1|3571.4|3565.4|3571.1|3565.1|2
1645080600000|2022-02-17 06:50:00|3570.9|3564.9|3570.5|3564.5|3570.9|3564.9|3570.5|3564.5|3
1645080610000|2022-02-17 06:50:10|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|3
1645080620000|2022-02-17 06:50:20|3571|3565|3571|3565|3571.3|3565.3|3571|3565|5
1645080630000|2022-02-17 06:50:30|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|4
1645080640000|2022-02-17 06:50:40|3571.4|3565.4|3571.9|3565.9|3572|3566|3571.4|3565.4|8
1645080650000|2022-02-17 06:50:50|3572.3|3566.3|3570.9|3564.9|3572.3|3566.3|3570.9|3564.9|9
1645080660000|2022-02-17 06:51:00|3570.6|3564.6|3571.5|3565.5|3571.5|3565.5|3570.6|3564.6|4
1645080670000|2022-02-17 06:51:10|3571.6|3565.6|3571.6|3565.6|3571.8|3565.8|3571.4|3565.4|4
1645080680000|2022-02-17 06:51:20|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.4|3565.4|7
1645080690000|2022-02-17 06:51:30|3571.4|3565.4|3571.5|3565.5|3571.5|3565.5|3571.1|3565.1|13
1645080700000|2022-02-17 06:51:40|3571.4|3565.4|3571.1|3565.1|3571.5|3565.5|3571.1|3565.1|24
1645080710000|2022-02-17 06:51:50|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3570.6|3564.6|5
1645080720000|2022-02-17 06:52:00|3572.1|3566.1|3571.9|3565.9|3572.1|3566.1|3571.9|3565.9|4
1645080730000|2022-02-17 06:52:10|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|3
1645080740000|2022-02-17 06:52:20|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1645080760000|2022-02-17 06:52:40|3572.1|3566.1|3572.9|3566.9|3572.9|3566.9|3571.9|3565.9|4
1645080770000|2022-02-17 06:52:50|3572.6|3566.6|3573.1|3567.1|3573.1|3567.1|3572.6|3566.6|3
1645080780000|2022-02-17 06:53:00|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|4
1645080790000|2022-02-17 06:53:10|3572.1|3566.1|3572.1|3566.1|3572.4|3566.4|3572.1|3566.1|11
1645080810000|2022-02-17 06:53:30|3572|3566|3571.9|3565.9|3572|3566|3571.9|3565.9|2
1645080830000|2022-02-17 06:53:50|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|4
1645080840000|2022-02-17 06:54:00|3571.6|3565.6|3572.1|3566.1|3572.1|3566.1|3571.6|3565.6|2
1645080850000|2022-02-17 06:54:10|3572.4|3566.4|3572.8|3566.8|3572.8|3566.8|3572.4|3566.4|2
1645080860000|2022-02-17 06:54:20|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1645080890000|2022-02-17 06:54:50|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645080900000|2022-02-17 06:55:00|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|5
1645080920000|2022-02-17 06:55:20|3571.8|3565.8|3571.8|3565.8|3571.9|3565.9|3571.8|3565.8|3
1645080930000|2022-02-17 06:55:30|3572|3566|3572|3566|3572|3566|3571.9|3565.9|3
1645080940000|2022-02-17 06:55:40|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572|3566|11
1645080950000|2022-02-17 06:55:50|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|7
1645080960000|2022-02-17 06:56:00|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|14
1645080970000|2022-02-17 06:56:10|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|7
1645080990000|2022-02-17 06:56:30|3571.8|3565.8|3571.1|3565.1|3571.8|3565.8|3571|3565|5
1645081000000|2022-02-17 06:56:40|3571.3|3565.3|3571.1|3565.1|3571.3|3565.3|3571.1|3565.1|2
1645081010000|2022-02-17 06:56:50|3571.3|3565.3|3571.1|3565.1|3571.4|3565.4|3571|3565|4
1645081030000|2022-02-17 06:57:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645081040000|2022-02-17 06:57:20|3571|3565|3569.6|3563.6|3571|3565|3569.6|3563.6|3
1645081050000|2022-02-17 06:57:30|3570.1|3564.1|3570.6|3564.6|3570.6|3564.6|3570.1|3564.1|3
1645081060000|2022-02-17 06:57:40|3570.8|3564.8|3570.6|3564.6|3570.9|3564.9|3570.6|3564.6|4
1645081070000|2022-02-17 06:57:50|3570.9|3564.9|3570.9|3564.9|3571.1|3565.1|3570.6|3564.6|4
1645081080000|2022-02-17 06:58:00|3571.1|3565.1|3571.1|3565.1|3571.3|3565.3|3571.1|3565.1|5
1645081090000|2022-02-17 06:58:10|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645081100000|2022-02-17 06:58:20|3570.6|3564.6|3572.5|3566.5|3572.5|3566.5|3570.4|3564.4|5
1645081110000|2022-02-17 06:58:30|3571.9|3565.9|3573.9|3567.9|3573.9|3567.9|3571.9|3565.9|4
1645081120000|2022-02-17 06:58:40|3573.6|3567.6|3574.3|3568.3|3574.3|3568.3|3573.6|3567.6|4
1645081130000|2022-02-17 06:58:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645081140000|2022-02-17 06:59:00|3573.8|3567.8|3573.8|3567.8|3573.9|3567.9|3573.8|3567.8|3
1645081170000|2022-02-17 06:59:30|3574|3568|3573.9|3567.9|3574.3|3568.3|3573.9|3567.9|3
1645081180000|2022-02-17 06:59:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645081190000|2022-02-17 06:59:50|3574.3|3568.3|3574.4|3568.4|3574.4|3568.4|3574.3|3568.3|2
1645081200000|2022-02-17 07:00:00|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|3
1645081260000|2022-02-17 07:01:00|3573.8|3567.8|3574.5|3568.5|3574.5|3568.5|3573.8|3567.8|3
1645081270000|2022-02-17 07:01:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|5
1645081280000|2022-02-17 07:01:20|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645081290000|2022-02-17 07:01:30|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1645081300000|2022-02-17 07:01:40|3574.6|3568.6|3574.5|3568.5|3574.6|3568.6|3574.5|3568.5|2
1645081310000|2022-02-17 07:01:50|3574.9|3568.9|3575|3569|3575.3|3569.3|3574.9|3568.9|3
1645081330000|2022-02-17 07:02:10|3574.9|3568.9|3574.9|3568.9|3575|3569|3574.9|3568.9|3
1645081340000|2022-02-17 07:02:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1645081350000|2022-02-17 07:02:30|3574.4|3568.4|3575|3569|3575|3569|3574.4|3568.4|4
1645081390000|2022-02-17 07:03:10|3574.9|3568.9|3574.5|3568.5|3574.9|3568.9|3574.3|3568.3|3
1645081400000|2022-02-17 07:03:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645081410000|2022-02-17 07:03:30|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1645081420000|2022-02-17 07:03:40|3574.8|3568.8|3574.9|3568.9|3574.9|3568.9|3574.8|3568.8|2
1645081430000|2022-02-17 07:03:50|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645081440000|2022-02-17 07:04:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1645081460000|2022-02-17 07:04:20|3575.3|3569.3|3575.6|3569.6|3575.6|3569.6|3575.3|3569.3|2
1645081470000|2022-02-17 07:04:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645081500000|2022-02-17 07:05:00|3575|3569|3575.4|3569.4|3575.4|3569.4|3575|3569|3
1645081510000|2022-02-17 07:05:10|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1645081550000|2022-02-17 07:05:50|3576.1|3570.1|3577.1|3571.1|3577.1|3571.1|3576|3570|6
1645081560000|2022-02-17 07:06:00|3577.6|3571.6|3578.1|3572.1|3578.1|3572.1|3577.4|3571.4|4
1645081570000|2022-02-17 07:06:10|3577.9|3571.9|3578.9|3572.9|3578.9|3572.9|3577.9|3571.9|3
1645081580000|2022-02-17 07:06:20|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|2
1645081590000|2022-02-17 07:06:30|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1645081610000|2022-02-17 07:06:50|3578.5|3572.5|3580.4|3574.4|3580.4|3574.4|3578.5|3572.5|3
1645081630000|2022-02-17 07:07:10|3580.6|3574.6|3581.5|3575.5|3581.5|3575.5|3580.6|3574.6|2
1645081640000|2022-02-17 07:07:20|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645081680000|2022-02-17 07:08:00|3581.4|3575.4|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|3
1645081710000|2022-02-17 07:08:30|3581.1|3575.1|3580|3574|3581.1|3575.1|3580|3574|2
1645081740000|2022-02-17 07:09:00|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|3
1645081780000|2022-02-17 07:09:40|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|3
1645081800000|2022-02-17 07:10:00|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645081810000|2022-02-17 07:10:10|3578.3|3572.3|3577.6|3571.6|3578.3|3572.3|3577.6|3571.6|3
1645081820000|2022-02-17 07:10:20|3577.5|3571.5|3576.6|3570.6|3577.5|3571.5|3576.6|3570.6|4
1645081880000|2022-02-17 07:11:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645081890000|2022-02-17 07:11:30|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1645081910000|2022-02-17 07:11:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645081950000|2022-02-17 07:12:30|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1645081960000|2022-02-17 07:12:40|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1645081990000|2022-02-17 07:13:10|3576.3|3570.3|3575.6|3569.6|3576.3|3570.3|3575.6|3569.6|2
1645082010000|2022-02-17 07:13:30|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1645082020000|2022-02-17 07:13:40|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|2
1645082030000|2022-02-17 07:13:50|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|2
1645082040000|2022-02-17 07:14:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|3
1645082060000|2022-02-17 07:14:20|3576.3|3570.3|3578.3|3572.3|3578.3|3572.3|3576.3|3570.3|4
1645082070000|2022-02-17 07:14:30|3578|3572|3578|3572|3578|3572|3578|3572|1
1645082090000|2022-02-17 07:14:50|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|3
1645082100000|2022-02-17 07:15:00|3578.5|3572.5|3578.1|3572.1|3578.5|3572.5|3578|3572|5
1645082110000|2022-02-17 07:15:10|3578|3572|3578.5|3572.5|3578.9|3572.9|3578|3572|5
1645082120000|2022-02-17 07:15:20|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645082130000|2022-02-17 07:15:30|3578.6|3572.6|3578.5|3572.5|3579|3573|3578.5|3572.5|4
1645082150000|2022-02-17 07:15:50|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|2
1645082170000|2022-02-17 07:16:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645082220000|2022-02-17 07:17:00|3578.5|3572.5|3579.8|3573.8|3580.3|3574.3|3578.5|3572.5|8
1645082240000|2022-02-17 07:17:20|3580|3574|3581.6|3575.6|3581.6|3575.6|3580|3574|5
1645082260000|2022-02-17 07:17:40|3582.1|3576.1|3582.9|3576.9|3582.9|3576.9|3582.1|3576.1|3
1645082270000|2022-02-17 07:17:50|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1645082280000|2022-02-17 07:18:00|3583.6|3577.6|3583.6|3577.6|3584.4|3578.4|3583.4|3577.4|6
1645082400000|2022-02-17 07:20:00|3583.3|3577.3|3582.4|3576.4|3583.3|3577.3|3581.6|3575.6|6
1645082460000|2022-02-17 07:21:00|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645082470000|2022-02-17 07:21:10|3583.6|3577.6|3583.6|3577.6|3585|3579|3583.6|3577.6|3
1645082490000|2022-02-17 07:21:30|3584.3|3578.3|3586.3|3580.3|3586.3|3580.3|3584.3|3578.3|3
1645082550000|2022-02-17 07:22:30|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645082570000|2022-02-17 07:22:50|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1645082590000|2022-02-17 07:23:10|3587.1|3581.1|3587|3581|3587.1|3581.1|3587|3581|2
1645082610000|2022-02-17 07:23:30|3587.3|3581.3|3587.8|3581.8|3587.8|3581.8|3587.1|3581.1|5
1645082620000|2022-02-17 07:23:40|3588.1|3582.1|3586.8|3580.8|3588.1|3582.1|3586.8|3580.8|5
1645082640000|2022-02-17 07:24:00|3586.5|3580.5|3586.1|3580.1|3586.5|3580.5|3585.6|3579.6|4
1645082650000|2022-02-17 07:24:10|3586.4|3580.4|3586.4|3580.4|3586.9|3580.9|3586.4|3580.4|4
1645082660000|2022-02-17 07:24:20|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645082680000|2022-02-17 07:24:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586|3580|3
1645082690000|2022-02-17 07:24:50|3586.1|3580.1|3585.5|3579.5|3586.1|3580.1|3585.5|3579.5|2
1645082700000|2022-02-17 07:25:00|3585.6|3579.6|3585.9|3579.9|3586|3580|3585.6|3579.6|4
1645082720000|2022-02-17 07:25:20|3586.1|3580.1|3586.5|3580.5|3586.5|3580.5|3586.1|3580.1|2
1645082730000|2022-02-17 07:25:30|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|3586.9|3580.9|1
1645082770000|2022-02-17 07:26:10|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645082790000|2022-02-17 07:26:30|3586.5|3580.5|3585.9|3579.9|3586.5|3580.5|3585.9|3579.9|2
1645082810000|2022-02-17 07:26:50|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645082820000|2022-02-17 07:27:00|3585.9|3579.9|3584.8|3578.8|3586.1|3580.1|3584.8|3578.8|5
1645082830000|2022-02-17 07:27:10|3585.1|3579.1|3585.4|3579.4|3585.4|3579.4|3585.1|3579.1|2
1645082850000|2022-02-17 07:27:30|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1645082870000|2022-02-17 07:27:50|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1645082880000|2022-02-17 07:28:00|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.6|3579.6|3
1645082890000|2022-02-17 07:28:10|3585.8|3579.8|3584.6|3578.6|3585.8|3579.8|3584.6|3578.6|2
1645082910000|2022-02-17 07:28:30|3584.8|3578.8|3584.1|3578.1|3585.3|3579.3|3584.1|3578.1|6
1645082920000|2022-02-17 07:28:40|3584.4|3578.4|3583.6|3577.6|3584.6|3578.6|3583.6|3577.6|8
1645082930000|2022-02-17 07:28:50|3584|3578|3584.6|3578.6|3584.6|3578.6|3584|3578|2
1645082940000|2022-02-17 07:29:00|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.5|3578.5|8
1645082960000|2022-02-17 07:29:20|3584.9|3578.9|3584.8|3578.8|3584.9|3578.9|3584.5|3578.5|3
1645083000000|2022-02-17 07:30:00|3584.5|3578.5|3585|3579|3585.4|3579.4|3584.4|3578.4|4
1645083010000|2022-02-17 07:30:10|3585.8|3579.8|3585.4|3579.4|3585.8|3579.8|3585.1|3579.1|4
1645083030000|2022-02-17 07:30:30|3585|3579|3585.4|3579.4|3585.4|3579.4|3584.9|3578.9|3
1645083040000|2022-02-17 07:30:40|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645083060000|2022-02-17 07:31:00|3586.8|3580.8|3587|3581|3587.4|3581.4|3586.8|3580.8|4
1645083100000|2022-02-17 07:31:40|3586.8|3580.8|3585.9|3579.9|3586.8|3580.8|3585.9|3579.9|2
1645083130000|2022-02-17 07:32:10|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1645083160000|2022-02-17 07:32:40|3585.9|3579.9|3585.6|3579.6|3585.9|3579.9|3585.6|3579.6|2
1645083170000|2022-02-17 07:32:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645083210000|2022-02-17 07:33:30|3585.6|3579.6|3584|3578|3585.6|3579.6|3584|3578|2
1645083230000|2022-02-17 07:33:50|3583.1|3577.1|3583.6|3577.6|3583.6|3577.6|3583.1|3577.1|2
1645083240000|2022-02-17 07:34:00|3583.4|3577.4|3583|3577|3583.4|3577.4|3583|3577|2
1645083270000|2022-02-17 07:34:30|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|3583.4|3577.4|1
1645083280000|2022-02-17 07:34:40|3583.9|3577.9|3583.8|3577.8|3584.5|3578.5|3583.6|3577.6|5
1645083300000|2022-02-17 07:35:00|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1645083310000|2022-02-17 07:35:10|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1645083320000|2022-02-17 07:35:20|3583.1|3577.1|3583.5|3577.5|3584.1|3578.1|3583.1|3577.1|5
1645083340000|2022-02-17 07:35:40|3583|3577|3583|3577|3583|3577|3583|3577|1
1645083350000|2022-02-17 07:35:50|3582.5|3576.5|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|3
1645083360000|2022-02-17 07:36:00|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|2
1645083380000|2022-02-17 07:36:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645083400000|2022-02-17 07:36:40|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582|3576|3
1645083410000|2022-02-17 07:36:50|3582.3|3576.3|3582.1|3576.1|3582.3|3576.3|3582.1|3576.1|2
1645083420000|2022-02-17 07:37:00|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645083430000|2022-02-17 07:37:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.1|3576.1|3
1645083540000|2022-02-17 07:39:00|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645083550000|2022-02-17 07:39:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645083560000|2022-02-17 07:39:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645083600000|2022-02-17 07:40:00|3581.9|3575.9|3581.1|3575.1|3581.9|3575.9|3580.6|3574.6|3
1645083660000|2022-02-17 07:41:00|3581.4|3575.4|3581.6|3575.6|3581.9|3575.9|3581.4|3575.4|4
1645083700000|2022-02-17 07:41:40|3581.8|3575.8|3581.9|3575.9|3582.1|3576.1|3581.8|3575.8|3
1645083710000|2022-02-17 07:41:50|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|4
1645083720000|2022-02-17 07:42:00|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|4
1645083740000|2022-02-17 07:42:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|5
1645083750000|2022-02-17 07:42:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645083760000|2022-02-17 07:42:40|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|4
1645083770000|2022-02-17 07:42:50|3582.1|3576.1|3582.4|3576.4|3582.4|3576.4|3582.1|3576.1|2
1645083790000|2022-02-17 07:43:10|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|4
1645083800000|2022-02-17 07:43:20|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|4
1645083830000|2022-02-17 07:43:50|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1645083840000|2022-02-17 07:44:00|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1645083880000|2022-02-17 07:44:40|3581.8|3575.8|3580.4|3574.4|3581.8|3575.8|3580.4|3574.4|6
1645083920000|2022-02-17 07:45:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645083950000|2022-02-17 07:45:50|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645083960000|2022-02-17 07:46:00|3580.1|3574.1|3581.3|3575.3|3581.3|3575.3|3579.9|3573.9|5
1645083980000|2022-02-17 07:46:20|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|3
1645083990000|2022-02-17 07:46:30|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645084040000|2022-02-17 07:47:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645084050000|2022-02-17 07:47:30|3582.1|3576.1|3581.9|3575.9|3582.1|3576.1|3581.9|3575.9|2
1645084090000|2022-02-17 07:48:10|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645084130000|2022-02-17 07:48:50|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645084200000|2022-02-17 07:50:00|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645084210000|2022-02-17 07:50:10|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3581.9|3575.9|4
1645084220000|2022-02-17 07:50:20|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645084230000|2022-02-17 07:50:30|3581.6|3575.6|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|3
1645084240000|2022-02-17 07:50:40|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645084270000|2022-02-17 07:51:10|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645084280000|2022-02-17 07:51:20|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645084320000|2022-02-17 07:52:00|3582.1|3576.1|3581.6|3575.6|3582.1|3576.1|3581.6|3575.6|3
1645084330000|2022-02-17 07:52:10|3581.9|3575.9|3581.5|3575.5|3582|3576|3581.5|3575.5|6
1645084340000|2022-02-17 07:52:20|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645084350000|2022-02-17 07:52:30|3581.6|3575.6|3580.9|3574.9|3581.6|3575.6|3580.6|3574.6|4
1645084360000|2022-02-17 07:52:40|3580.6|3574.6|3580|3574|3580.6|3574.6|3580|3574|2
1645084370000|2022-02-17 07:52:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580|3574|3
1645084380000|2022-02-17 07:53:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.4|3574.4|6
1645084420000|2022-02-17 07:53:40|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645084430000|2022-02-17 07:53:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|3
1645084440000|2022-02-17 07:54:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1645084450000|2022-02-17 07:54:10|3580.4|3574.4|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|4
1645084460000|2022-02-17 07:54:20|3580.4|3574.4|3580.3|3574.3|3580.4|3574.4|3580.3|3574.3|2
1645084470000|2022-02-17 07:54:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645084490000|2022-02-17 07:54:50|3579.8|3573.8|3580.4|3574.4|3580.4|3574.4|3579.8|3573.8|6
1645084500000|2022-02-17 07:55:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1645084510000|2022-02-17 07:55:10|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1645084520000|2022-02-17 07:55:20|3579.8|3573.8|3579.8|3573.8|3580|3574|3579.8|3573.8|3
1645084540000|2022-02-17 07:55:40|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645084560000|2022-02-17 07:56:00|3579|3573|3579|3573|3579|3573|3578.5|3572.5|4
1645084590000|2022-02-17 07:56:30|3580.1|3574.1|3580.3|3574.3|3580.5|3574.5|3580.1|3574.1|3
1645084620000|2022-02-17 07:57:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645084630000|2022-02-17 07:57:10|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1645084650000|2022-02-17 07:57:30|3580|3574|3579.8|3573.8|3580.3|3574.3|3579.8|3573.8|4
1645084660000|2022-02-17 07:57:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645084670000|2022-02-17 07:57:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645084680000|2022-02-17 07:58:00|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1645084690000|2022-02-17 07:58:10|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|6
1645084700000|2022-02-17 07:58:20|3580|3574|3579.8|3573.8|3580|3574|3579.5|3573.5|4
1645084720000|2022-02-17 07:58:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579|3573|5
1645084730000|2022-02-17 07:58:50|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645084740000|2022-02-17 07:59:00|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|4
1645084760000|2022-02-17 07:59:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645084790000|2022-02-17 07:59:50|3579.3|3573.3|3581.9|3575.9|3581.9|3575.9|3577.8|3571.8|11
1645084800000|2022-02-17 08:00:00|3582.1|3576.1|3581.8|3575.8|3582.1|3576.1|3580.8|3574.8|10
1645084810000|2022-02-17 08:00:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|4
1645084820000|2022-02-17 08:00:20|3581|3575|3581|3575|3581|3575|3580|3574|8
1645084830000|2022-02-17 08:00:30|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|7
1645084840000|2022-02-17 08:00:40|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1645084850000|2022-02-17 08:00:50|3581|3575|3580.8|3574.8|3581.3|3575.3|3580.5|3574.5|5
1645084860000|2022-02-17 08:01:00|3580.3|3574.3|3579.3|3573.3|3580.5|3574.5|3578.8|3572.8|7
1645084880000|2022-02-17 08:01:20|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645084900000|2022-02-17 08:01:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645084910000|2022-02-17 08:01:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1645084920000|2022-02-17 08:02:00|3579.8|3573.8|3579|3573|3579.8|3573.8|3578.8|3572.8|5
1645084930000|2022-02-17 08:02:10|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|6
1645084950000|2022-02-17 08:02:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645084960000|2022-02-17 08:02:40|3579.5|3573.5|3580.3|3574.3|3581|3575|3579.5|3573.5|5
1645084970000|2022-02-17 08:02:50|3580|3574|3579.5|3573.5|3580|3574|3578.9|3572.9|7
1645084980000|2022-02-17 08:03:00|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.4|3574.4|11
1645084990000|2022-02-17 08:03:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1645085000000|2022-02-17 08:03:20|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1645085010000|2022-02-17 08:03:30|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|4
1645085020000|2022-02-17 08:03:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1645085040000|2022-02-17 08:04:00|3582|3576|3581.5|3575.5|3582|3576|3581.3|3575.3|4
1645085050000|2022-02-17 08:04:10|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|3
1645085060000|2022-02-17 08:04:20|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|3
1645085080000|2022-02-17 08:04:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3580.8|3574.8|5
1645085090000|2022-02-17 08:04:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645085100000|2022-02-17 08:05:00|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.5|3574.5|3
1645085110000|2022-02-17 08:05:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645085140000|2022-02-17 08:05:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645085150000|2022-02-17 08:05:50|3580|3574|3580|3574|3580.3|3574.3|3580|3574|3
1645085170000|2022-02-17 08:06:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|3
1645085180000|2022-02-17 08:06:20|3579.6|3573.6|3580|3574|3580|3574|3579.5|3573.5|4
1645085200000|2022-02-17 08:06:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645085210000|2022-02-17 08:06:50|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645085220000|2022-02-17 08:07:00|3579.5|3573.5|3579.1|3573.1|3579.5|3573.5|3579.1|3573.1|5
1645085230000|2022-02-17 08:07:10|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.6|3572.6|3
1645085240000|2022-02-17 08:07:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3577.6|3571.6|7
1645085250000|2022-02-17 08:07:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1645085260000|2022-02-17 08:07:40|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|8
1645085270000|2022-02-17 08:07:50|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645085310000|2022-02-17 08:08:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645085320000|2022-02-17 08:08:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645085340000|2022-02-17 08:09:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645085360000|2022-02-17 08:09:20|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645085380000|2022-02-17 08:09:40|3578.8|3572.8|3578|3572|3578.8|3572.8|3577.5|3571.5|12
1645085390000|2022-02-17 08:09:50|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645085410000|2022-02-17 08:10:10|3577.8|3571.8|3578.5|3572.5|3578.8|3572.8|3577.8|3571.8|5
1645085420000|2022-02-17 08:10:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645085430000|2022-02-17 08:10:30|3578|3572|3578|3572|3578|3572|3578|3572|1
1645085440000|2022-02-17 08:10:40|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645085450000|2022-02-17 08:10:50|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|3
1645085460000|2022-02-17 08:11:00|3578.5|3572.5|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|3
1645085470000|2022-02-17 08:11:10|3577.5|3571.5|3576.9|3570.9|3577.5|3571.5|3576.9|3570.9|3
1645085480000|2022-02-17 08:11:20|3577.4|3571.4|3578|3572|3578|3572|3577.4|3571.4|2
1645085490000|2022-02-17 08:11:30|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645085500000|2022-02-17 08:11:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645085510000|2022-02-17 08:11:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645085530000|2022-02-17 08:12:10|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|2
1645085540000|2022-02-17 08:12:20|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|4
1645085550000|2022-02-17 08:12:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645085560000|2022-02-17 08:12:40|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645085570000|2022-02-17 08:12:50|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|2
1645085580000|2022-02-17 08:13:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|4
1645085620000|2022-02-17 08:13:40|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|4
1645085630000|2022-02-17 08:13:50|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645085640000|2022-02-17 08:14:00|3577.5|3571.5|3577.3|3571.3|3577.6|3571.6|3577.3|3571.3|4
1645085650000|2022-02-17 08:14:10|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645085660000|2022-02-17 08:14:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645085670000|2022-02-17 08:14:30|3577|3571|3577.4|3571.4|3577.4|3571.4|3577|3571|3
1645085690000|2022-02-17 08:14:50|3577|3571|3577.4|3571.4|3577.4|3571.4|3576.8|3570.8|5
1645085700000|2022-02-17 08:15:00|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.3|3571.3|3
1645085710000|2022-02-17 08:15:10|3577|3571|3577|3571|3577|3571|3576.8|3570.8|7
1645085720000|2022-02-17 08:15:20|3576.8|3570.8|3577.6|3571.6|3578.9|3572.9|3576.8|3570.8|8
1645085730000|2022-02-17 08:15:30|3577.3|3571.3|3577.1|3571.1|3577.3|3571.3|3577.1|3571.1|2
1645085740000|2022-02-17 08:15:40|3578.1|3572.1|3578.8|3572.8|3578.8|3572.8|3578.1|3572.1|2
1645085760000|2022-02-17 08:16:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578|3572|5
1645085770000|2022-02-17 08:16:10|3578|3572|3578|3572|3578.3|3572.3|3577.8|3571.8|9
1645085780000|2022-02-17 08:16:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645085790000|2022-02-17 08:16:30|3577.8|3571.8|3578|3572|3578|3572|3577.5|3571.5|5
1645085800000|2022-02-17 08:16:40|3577.8|3571.8|3578|3572|3578|3572|3577.5|3571.5|4
1645085810000|2022-02-17 08:16:50|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645085820000|2022-02-17 08:17:00|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|5
1645085840000|2022-02-17 08:17:20|3578.6|3572.6|3577.6|3571.6|3578.6|3572.6|3577.6|3571.6|5
1645085850000|2022-02-17 08:17:30|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645085880000|2022-02-17 08:18:00|3578.3|3572.3|3576.5|3570.5|3578.3|3572.3|3576.5|3570.5|6
1645085900000|2022-02-17 08:18:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645085980000|2022-02-17 08:19:40|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|2
1645085990000|2022-02-17 08:19:50|3576.6|3570.6|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|5
1645086000000|2022-02-17 08:20:00|3576|3570|3577.5|3571.5|3577.5|3571.5|3575.8|3569.8|9
1645086010000|2022-02-17 08:20:10|3578|3572|3577.4|3571.4|3578|3572|3577.3|3571.3|4
1645086030000|2022-02-17 08:20:30|3577.1|3571.1|3577.5|3571.5|3578.3|3572.3|3577.1|3571.1|6
1645086040000|2022-02-17 08:20:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645086050000|2022-02-17 08:20:50|3577.5|3571.5|3577|3571|3578|3572|3577|3571|9
1645086060000|2022-02-17 08:21:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645086070000|2022-02-17 08:21:10|3576.8|3570.8|3578|3572|3578|3572|3576.8|3570.8|2
1645086080000|2022-02-17 08:21:20|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645086090000|2022-02-17 08:21:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645086110000|2022-02-17 08:21:50|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|2
1645086120000|2022-02-17 08:22:00|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.1|3571.1|5
1645086130000|2022-02-17 08:22:10|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|5
1645086140000|2022-02-17 08:22:20|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578|3572|4
1645086150000|2022-02-17 08:22:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|3
1645086160000|2022-02-17 08:22:40|3578.3|3572.3|3578|3572|3578.3|3572.3|3577.8|3571.8|4
1645086170000|2022-02-17 08:22:50|3578.4|3572.4|3578.5|3572.5|3578.5|3572.5|3578.4|3572.4|2
1645086190000|2022-02-17 08:23:10|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|2
1645086210000|2022-02-17 08:23:30|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645086220000|2022-02-17 08:23:40|3578.5|3572.5|3579|3573|3579.1|3573.1|3578.5|3572.5|4
1645086230000|2022-02-17 08:23:50|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|2
1645086240000|2022-02-17 08:24:00|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645086300000|2022-02-17 08:25:00|3579.6|3573.6|3580|3574|3580|3574|3579.6|3573.6|3
1645086310000|2022-02-17 08:25:10|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645086320000|2022-02-17 08:25:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1645086330000|2022-02-17 08:25:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645086350000|2022-02-17 08:25:50|3580.4|3574.4|3579.8|3573.8|3580.4|3574.4|3579.8|3573.8|2
1645086360000|2022-02-17 08:26:00|3580|3574|3580.5|3574.5|3580.5|3574.5|3580|3574|3
1645086370000|2022-02-17 08:26:10|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|2
1645086390000|2022-02-17 08:26:30|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1645086400000|2022-02-17 08:26:40|3581|3575|3579.8|3573.8|3581|3575|3579.5|3573.5|6
1645086410000|2022-02-17 08:26:50|3580.3|3574.3|3581|3575|3581.3|3575.3|3579.5|3573.5|11
1645086420000|2022-02-17 08:27:00|3580.8|3574.8|3577.5|3571.5|3580.8|3574.8|3577.5|3571.5|11
1645086430000|2022-02-17 08:27:10|3577.9|3571.9|3576.3|3570.3|3578.4|3572.4|3575.8|3569.8|18
1645086440000|2022-02-17 08:27:20|3576.5|3570.5|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|10
1645086450000|2022-02-17 08:27:30|3576.6|3570.6|3576.8|3570.8|3576.8|3570.8|3576|3570|7
1645086460000|2022-02-17 08:27:40|3577|3571|3576.3|3570.3|3577|3571|3575.8|3569.8|7
1645086470000|2022-02-17 08:27:50|3576|3570|3574.1|3568.1|3576|3570|3573.9|3567.9|7
1645086480000|2022-02-17 08:28:00|3574.4|3568.4|3571.5|3565.5|3574.4|3568.4|3571.3|3565.3|9
1645086490000|2022-02-17 08:28:10|3572|3566|3569.9|3563.9|3572|3566|3569.3|3563.3|11
1645086500000|2022-02-17 08:28:20|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569.1|3563.1|11
1645086510000|2022-02-17 08:28:30|3569.5|3563.5|3570.5|3564.5|3571|3565|3569.3|3563.3|7
1645086520000|2022-02-17 08:28:40|3570.3|3564.3|3570.8|3564.8|3571|3565|3570|3564|7
1645086530000|2022-02-17 08:28:50|3571|3565|3572.1|3566.1|3572.1|3566.1|3571|3565|6
1645086540000|2022-02-17 08:29:00|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.5|3565.5|5
1645086550000|2022-02-17 08:29:10|3572|3566|3572.6|3566.6|3572.6|3566.6|3571.5|3565.5|9
1645086560000|2022-02-17 08:29:20|3573.5|3567.5|3574.3|3568.3|3574.5|3568.5|3572.8|3566.8|10
1645086570000|2022-02-17 08:29:30|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1645086580000|2022-02-17 08:29:40|3575|3569|3575.8|3569.8|3575.8|3569.8|3575|3569|5
1645086600000|2022-02-17 08:30:00|3575.5|3569.5|3574.8|3568.8|3575.8|3569.8|3574.5|3568.5|5
1645086610000|2022-02-17 08:30:10|3575|3569|3575.4|3569.4|3575.4|3569.4|3574.3|3568.3|11
1645086620000|2022-02-17 08:30:20|3575|3569|3575.3|3569.3|3575.6|3569.6|3575|3569|6
1645086630000|2022-02-17 08:30:30|3575.5|3569.5|3575.6|3569.6|3575.6|3569.6|3575.5|3569.5|2
1645086640000|2022-02-17 08:30:40|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1645086660000|2022-02-17 08:31:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3573.9|3567.9|8
1645086670000|2022-02-17 08:31:10|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645086680000|2022-02-17 08:31:20|3575.8|3569.8|3576.8|3570.8|3576.8|3570.8|3575.8|3569.8|4
1645086690000|2022-02-17 08:31:30|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|4
1645086710000|2022-02-17 08:31:50|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|4
1645086720000|2022-02-17 08:32:00|3578.1|3572.1|3577.5|3571.5|3578.4|3572.4|3577.5|3571.5|6
1645086730000|2022-02-17 08:32:10|3577.4|3571.4|3576.3|3570.3|3577.4|3571.4|3576.3|3570.3|3
1645086740000|2022-02-17 08:32:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645086750000|2022-02-17 08:32:30|3575.8|3569.8|3576|3570|3576.3|3570.3|3574.8|3568.8|10
1645086760000|2022-02-17 08:32:40|3575.8|3569.8|3576|3570|3576.9|3570.9|3575.5|3569.5|7
1645086770000|2022-02-17 08:32:50|3575.9|3569.9|3575.8|3569.8|3576.3|3570.3|3575.3|3569.3|7
1645086780000|2022-02-17 08:33:00|3575.5|3569.5|3575.9|3569.9|3576.5|3570.5|3575.3|3569.3|8
1645086800000|2022-02-17 08:33:20|3575.5|3569.5|3574.8|3568.8|3575.5|3569.5|3574.8|3568.8|3
1645086810000|2022-02-17 08:33:30|3575.3|3569.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|7
1645086820000|2022-02-17 08:33:40|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645086830000|2022-02-17 08:33:50|3576|3570|3575.8|3569.8|3576|3570|3574.8|3568.8|9
1645086840000|2022-02-17 08:34:00|3576.1|3570.1|3575.8|3569.8|3576.1|3570.1|3575|3569|8
1645086850000|2022-02-17 08:34:10|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575.3|3569.3|4
1645086870000|2022-02-17 08:34:30|3575.1|3569.1|3574.8|3568.8|3575.1|3569.1|3574.1|3568.1|9
1645086890000|2022-02-17 08:34:50|3574.5|3568.5|3573|3567|3574.5|3568.5|3573|3567|6
1645086900000|2022-02-17 08:35:00|3573.1|3567.1|3573|3567|3574|3568|3573|3567|8
1645086910000|2022-02-17 08:35:10|3573.3|3567.3|3573|3567|3573.6|3567.6|3573|3567|5
1645086920000|2022-02-17 08:35:20|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|2
1645086930000|2022-02-17 08:35:30|3571.8|3565.8|3571.4|3565.4|3571.8|3565.8|3571.1|3565.1|6
1645086940000|2022-02-17 08:35:40|3571.6|3565.6|3573|3567|3573|3567|3571.6|3565.6|4
1645086960000|2022-02-17 08:36:00|3572.8|3566.8|3572.8|3566.8|3573|3567|3571.8|3565.8|8
1645086970000|2022-02-17 08:36:10|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1645086980000|2022-02-17 08:36:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645087000000|2022-02-17 08:36:40|3573.5|3567.5|3574|3568|3574|3568|3573.5|3567.5|7
1645087010000|2022-02-17 08:36:50|3573.8|3567.8|3574.6|3568.6|3574.6|3568.6|3573.3|3567.3|9
1645087020000|2022-02-17 08:37:00|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1645087030000|2022-02-17 08:37:10|3573.9|3567.9|3573.5|3567.5|3574.1|3568.1|3573.5|3567.5|4
1645087040000|2022-02-17 08:37:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1645087050000|2022-02-17 08:37:30|3573.8|3567.8|3574.6|3568.6|3574.6|3568.6|3573.8|3567.8|4
1645087060000|2022-02-17 08:37:40|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|2
1645087070000|2022-02-17 08:37:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1645087080000|2022-02-17 08:38:00|3576.3|3570.3|3576.1|3570.1|3577|3571|3576.1|3570.1|12
1645087090000|2022-02-17 08:38:10|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|4
1645087100000|2022-02-17 08:38:20|3576.6|3570.6|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|5
1645087120000|2022-02-17 08:38:40|3576.6|3570.6|3576.5|3570.5|3576.6|3570.6|3576.3|3570.3|4
1645087130000|2022-02-17 08:38:50|3577.1|3571.1|3578.5|3572.5|3578.5|3572.5|3577.1|3571.1|5
1645087140000|2022-02-17 08:39:00|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|6
1645087150000|2022-02-17 08:39:10|3577.8|3571.8|3575.8|3569.8|3577.8|3571.8|3575.8|3569.8|5
1645087160000|2022-02-17 08:39:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645087180000|2022-02-17 08:39:40|3575|3569|3574.1|3568.1|3575|3569|3573.3|3567.3|7
1645087190000|2022-02-17 08:39:50|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574|3568|5
1645087200000|2022-02-17 08:40:00|3574.1|3568.1|3574|3568|3574.1|3568.1|3573.8|3567.8|3
1645087210000|2022-02-17 08:40:10|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|2
1645087220000|2022-02-17 08:40:20|3573.8|3567.8|3574.5|3568.5|3574.5|3568.5|3573.8|3567.8|5
1645087230000|2022-02-17 08:40:30|3574.8|3568.8|3574.9|3568.9|3575.3|3569.3|3574.3|3568.3|7
1645087240000|2022-02-17 08:40:40|3575.1|3569.1|3575.8|3569.8|3575.8|3569.8|3575.1|3569.1|2
1645087250000|2022-02-17 08:40:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645087270000|2022-02-17 08:41:10|3575.5|3569.5|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|4
1645087280000|2022-02-17 08:41:20|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3574.8|3568.8|8
1645087290000|2022-02-17 08:41:30|3576|3570|3576.1|3570.1|3576.3|3570.3|3576|3570|6
1645087300000|2022-02-17 08:41:40|3576.3|3570.3|3576.1|3570.1|3576.3|3570.3|3576.1|3570.1|2
1645087310000|2022-02-17 08:41:50|3576.4|3570.4|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|4
1645087320000|2022-02-17 08:42:00|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1645087340000|2022-02-17 08:42:20|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645087350000|2022-02-17 08:42:30|3576.3|3570.3|3575.9|3569.9|3576.3|3570.3|3575.5|3569.5|7
1645087360000|2022-02-17 08:42:40|3576|3570|3576|3570|3576|3570|3576|3570|1
1645087390000|2022-02-17 08:43:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645087400000|2022-02-17 08:43:20|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|5
1645087420000|2022-02-17 08:43:40|3575.4|3569.4|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|3
1645087440000|2022-02-17 08:44:00|3575.4|3569.4|3575.8|3569.8|3575.8|3569.8|3575.4|3569.4|2
1645087450000|2022-02-17 08:44:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645087470000|2022-02-17 08:44:30|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|5
1645087480000|2022-02-17 08:44:40|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645087500000|2022-02-17 08:45:00|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|2
1645087510000|2022-02-17 08:45:10|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|2
1645087530000|2022-02-17 08:45:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645087540000|2022-02-17 08:45:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1645087550000|2022-02-17 08:45:50|3574.5|3568.5|3574|3568|3574.5|3568.5|3573.8|3567.8|6
1645087580000|2022-02-17 08:46:20|3575|3569|3574.3|3568.3|3575|3569|3574.3|3568.3|2
1645087600000|2022-02-17 08:46:40|3574|3568|3573.8|3567.8|3574|3568|3573.3|3567.3|3
1645087610000|2022-02-17 08:46:50|3573.5|3567.5|3573|3567|3573.5|3567.5|3572.8|3566.8|5
1645087620000|2022-02-17 08:47:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|3
1645087630000|2022-02-17 08:47:10|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|3
1645087640000|2022-02-17 08:47:20|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|5
1645087650000|2022-02-17 08:47:30|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|3
1645087660000|2022-02-17 08:47:40|3573|3567|3573|3567|3573|3567|3572.5|3566.5|5
1645087670000|2022-02-17 08:47:50|3572.8|3566.8|3573|3567|3573.3|3567.3|3572.8|3566.8|6
1645087680000|2022-02-17 08:48:00|3573.3|3567.3|3573.8|3567.8|3574.3|3568.3|3573.3|3567.3|5
1645087690000|2022-02-17 08:48:10|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645087700000|2022-02-17 08:48:20|3574.5|3568.5|3574.8|3568.8|3575|3569|3574.5|3568.5|5
1645087710000|2022-02-17 08:48:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645087720000|2022-02-17 08:48:40|3574.4|3568.4|3574.5|3568.5|3574.5|3568.5|3574.4|3568.4|2
1645087730000|2022-02-17 08:48:50|3574.6|3568.6|3574.8|3568.8|3574.8|3568.8|3574.6|3568.6|2
1645087760000|2022-02-17 08:49:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645087770000|2022-02-17 08:49:30|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1645087780000|2022-02-17 08:49:40|3574.3|3568.3|3574.6|3568.6|3574.6|3568.6|3574.1|3568.1|4
1645087790000|2022-02-17 08:49:50|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1645087800000|2022-02-17 08:50:00|3574|3568|3574|3568|3574|3568|3573.8|3567.8|3
1645087810000|2022-02-17 08:50:10|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3574.1|3568.1|2
1645087820000|2022-02-17 08:50:20|3574.1|3568.1|3574.4|3568.4|3574.8|3568.8|3574.1|3568.1|5
1645087840000|2022-02-17 08:50:40|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1645087860000|2022-02-17 08:51:00|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.5|3566.5|4
1645087870000|2022-02-17 08:51:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1645087910000|2022-02-17 08:51:50|3574.8|3568.8|3573.9|3567.9|3574.8|3568.8|3573.9|3567.9|2
1645087920000|2022-02-17 08:52:00|3573.6|3567.6|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|3
1645087930000|2022-02-17 08:52:10|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|3
1645087940000|2022-02-17 08:52:20|3574.3|3568.3|3574.6|3568.6|3574.6|3568.6|3574.3|3568.3|2
1645087950000|2022-02-17 08:52:30|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.5|3568.5|2
1645087960000|2022-02-17 08:52:40|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1645087980000|2022-02-17 08:53:00|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|3
1645087990000|2022-02-17 08:53:10|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574|3568|3
1645088000000|2022-02-17 08:53:20|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|2
1645088010000|2022-02-17 08:53:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645088030000|2022-02-17 08:53:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645088040000|2022-02-17 08:54:00|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1645088050000|2022-02-17 08:54:10|3575.8|3569.8|3576|3570|3576.5|3570.5|3575.3|3569.3|7
1645088060000|2022-02-17 08:54:20|3575.8|3569.8|3576.4|3570.4|3576.4|3570.4|3575.5|3569.5|7
1645088090000|2022-02-17 08:54:50|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1645088100000|2022-02-17 08:55:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1645088110000|2022-02-17 08:55:10|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|2
1645088120000|2022-02-17 08:55:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3574.8|3568.8|4
1645088140000|2022-02-17 08:55:40|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|2
1645088150000|2022-02-17 08:55:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645088160000|2022-02-17 08:56:00|3574.8|3568.8|3575.6|3569.6|3575.8|3569.8|3574.8|3568.8|4
1645088170000|2022-02-17 08:56:10|3575.8|3569.8|3575.6|3569.6|3575.8|3569.8|3575.6|3569.6|2
1645088180000|2022-02-17 08:56:20|3575.5|3569.5|3575.9|3569.9|3575.9|3569.9|3575.5|3569.5|6
1645088190000|2022-02-17 08:56:30|3575.6|3569.6|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|7
1645088200000|2022-02-17 08:56:40|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1645088230000|2022-02-17 08:57:10|3576|3570|3576.1|3570.1|3576.1|3570.1|3575.3|3569.3|7
1645088250000|2022-02-17 08:57:30|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1645088260000|2022-02-17 08:57:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645088270000|2022-02-17 08:57:50|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3576.1|3570.1|2
1645088280000|2022-02-17 08:58:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645088290000|2022-02-17 08:58:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645088300000|2022-02-17 08:58:20|3576|3570|3576.4|3570.4|3576.4|3570.4|3576|3570|2
1645088340000|2022-02-17 08:59:00|3576.6|3570.6|3576.3|3570.3|3576.9|3570.9|3576.3|3570.3|3
1645088350000|2022-02-17 08:59:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1645088370000|2022-02-17 08:59:30|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1645088400000|2022-02-17 09:00:00|3576.5|3570.5|3577|3571|3577.4|3571.4|3576.3|3570.3|6
1645088410000|2022-02-17 09:00:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|3
1645088420000|2022-02-17 09:00:20|3577.5|3571.5|3579|3573|3579|3573|3577.5|3571.5|6
1645088430000|2022-02-17 09:00:30|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1645088440000|2022-02-17 09:00:40|3579.6|3573.6|3580.8|3574.8|3581|3575|3579.6|3573.6|7
1645088450000|2022-02-17 09:00:50|3581|3575|3582.5|3576.5|3582.5|3576.5|3581|3575|5
1645088460000|2022-02-17 09:01:00|3582.8|3576.8|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|4
1645088470000|2022-02-17 09:01:10|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1645088480000|2022-02-17 09:01:20|3583.3|3577.3|3582.8|3576.8|3583.5|3577.5|3582.5|3576.5|5
1645088500000|2022-02-17 09:01:40|3582.5|3576.5|3581.3|3575.3|3582.5|3576.5|3581.3|3575.3|4
1645088510000|2022-02-17 09:01:50|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1645088520000|2022-02-17 09:02:00|3581|3575|3581.9|3575.9|3581.9|3575.9|3581|3575|3
1645088540000|2022-02-17 09:02:20|3581.5|3575.5|3581.6|3575.6|3581.6|3575.6|3581.5|3575.5|2
1645088550000|2022-02-17 09:02:30|3581.8|3575.8|3583|3577|3583|3577|3581.8|3575.8|3
1645088560000|2022-02-17 09:02:40|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645088570000|2022-02-17 09:02:50|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|2
1645088590000|2022-02-17 09:03:10|3582.5|3576.5|3582|3576|3582.5|3576.5|3581.5|3575.5|6
1645088600000|2022-02-17 09:03:20|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645088640000|2022-02-17 09:04:00|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645088670000|2022-02-17 09:04:30|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645088680000|2022-02-17 09:04:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|4
1645088690000|2022-02-17 09:04:50|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.5|3575.5|5
1645088700000|2022-02-17 09:05:00|3582|3576|3582.3|3576.3|3582.3|3576.3|3582|3576|2
1645088730000|2022-02-17 09:05:30|3582.4|3576.4|3585.3|3579.3|3585.3|3579.3|3582.4|3576.4|2
1645088740000|2022-02-17 09:05:40|3585.5|3579.5|3587.8|3581.8|3587.8|3581.8|3585.5|3579.5|9
1645088750000|2022-02-17 09:05:50|3587.9|3581.9|3588.5|3582.5|3589.8|3583.8|3587.9|3581.9|5
1645088760000|2022-02-17 09:06:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645088830000|2022-02-17 09:07:10|3588.3|3582.3|3587|3581|3588.3|3582.3|3587|3581|4
1645088840000|2022-02-17 09:07:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645088850000|2022-02-17 09:07:30|3586.9|3580.9|3587|3581|3587|3581|3586.9|3580.9|2
1645088860000|2022-02-17 09:07:40|3587.5|3581.5|3586.3|3580.3|3588|3582|3586.3|3580.3|7
1645088870000|2022-02-17 09:07:50|3586.5|3580.5|3586.4|3580.4|3586.5|3580.5|3586.4|3580.4|2
1645088880000|2022-02-17 09:08:00|3586|3580|3586.1|3580.1|3586.1|3580.1|3586|3580|2
1645088890000|2022-02-17 09:08:10|3586.4|3580.4|3586.1|3580.1|3586.4|3580.4|3586.1|3580.1|4
1645088900000|2022-02-17 09:08:20|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|7
1645088920000|2022-02-17 09:08:40|3586.1|3580.1|3585.8|3579.8|3586.1|3580.1|3585.8|3579.8|2
1645088930000|2022-02-17 09:08:50|3585.3|3579.3|3585.8|3579.8|3586|3580|3585.3|3579.3|3
1645088960000|2022-02-17 09:09:20|3585.9|3579.9|3585|3579|3585.9|3579.9|3585|3579|4
1645088970000|2022-02-17 09:09:30|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645088990000|2022-02-17 09:09:50|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1645089020000|2022-02-17 09:10:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645089050000|2022-02-17 09:10:50|3585.3|3579.3|3586.4|3580.4|3586.4|3580.4|3585.3|3579.3|3
1645089060000|2022-02-17 09:11:00|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|5
1645089070000|2022-02-17 09:11:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645089080000|2022-02-17 09:11:20|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645089130000|2022-02-17 09:12:10|3586.6|3580.6|3587.8|3581.8|3588|3582|3586.6|3580.6|4
1645089140000|2022-02-17 09:12:20|3588.4|3582.4|3587.5|3581.5|3588.4|3582.4|3587.5|3581.5|4
1645089150000|2022-02-17 09:12:30|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645089170000|2022-02-17 09:12:50|3586.5|3580.5|3587.3|3581.3|3587.3|3581.3|3586.5|3580.5|3
1645089180000|2022-02-17 09:13:00|3587|3581|3587|3581|3587.3|3581.3|3587|3581|5
1645089190000|2022-02-17 09:13:10|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|3
1645089200000|2022-02-17 09:13:20|3586|3580|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|4
1645089210000|2022-02-17 09:13:30|3586|3580|3586.1|3580.1|3586.1|3580.1|3586|3580|2
1645089230000|2022-02-17 09:13:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645089250000|2022-02-17 09:14:10|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645089260000|2022-02-17 09:14:20|3586.1|3580.1|3587.3|3581.3|3587.3|3581.3|3586.1|3580.1|2
1645089270000|2022-02-17 09:14:30|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|2
1645089280000|2022-02-17 09:14:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588|3582|8
1645089290000|2022-02-17 09:14:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|5
1645089310000|2022-02-17 09:15:10|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1645089320000|2022-02-17 09:15:20|3590.5|3584.5|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|4
1645089330000|2022-02-17 09:15:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645089340000|2022-02-17 09:15:40|3590.3|3584.3|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|6
1645089350000|2022-02-17 09:15:50|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590|3584|9
1645089360000|2022-02-17 09:16:00|3591|3585|3591|3585|3591|3585|3590.8|3584.8|3
1645089380000|2022-02-17 09:16:20|3590.8|3584.8|3591.3|3585.3|3591.5|3585.5|3590.8|3584.8|5
1645089400000|2022-02-17 09:16:40|3592|3586|3593.5|3587.5|3593.5|3587.5|3592|3586|4
1645089410000|2022-02-17 09:16:50|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|2
1645089420000|2022-02-17 09:17:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645089440000|2022-02-17 09:17:20|3595|3589|3595.8|3589.8|3596.3|3590.3|3595|3589|4
1645089450000|2022-02-17 09:17:30|3596.1|3590.1|3596.3|3590.3|3596.3|3590.3|3596.1|3590.1|2
1645089460000|2022-02-17 09:17:40|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645089470000|2022-02-17 09:17:50|3596.3|3590.3|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|2
1645089480000|2022-02-17 09:18:00|3597|3591|3596.1|3590.1|3597.3|3591.3|3596.1|3590.1|3
1645089490000|2022-02-17 09:18:10|3596.3|3590.3|3596|3590|3596.6|3590.6|3596|3590|4
1645089500000|2022-02-17 09:18:20|3595.8|3589.8|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1645089510000|2022-02-17 09:18:30|3596.4|3590.4|3596.5|3590.5|3596.5|3590.5|3596.4|3590.4|2
1645089520000|2022-02-17 09:18:40|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|2
1645089530000|2022-02-17 09:18:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645089540000|2022-02-17 09:19:00|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|2
1645089570000|2022-02-17 09:19:30|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1645089580000|2022-02-17 09:19:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1645089590000|2022-02-17 09:19:50|3594.8|3588.8|3594.6|3588.6|3594.8|3588.8|3594.6|3588.6|2
1645089620000|2022-02-17 09:20:20|3594.8|3588.8|3595.8|3589.8|3596|3590|3594.8|3588.8|14
1645089630000|2022-02-17 09:20:30|3596|3590|3595.5|3589.5|3596|3590|3595.5|3589.5|4
1645089640000|2022-02-17 09:20:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645089650000|2022-02-17 09:20:50|3594.9|3588.9|3592.8|3586.8|3594.9|3588.9|3592.8|3586.8|4
1645089660000|2022-02-17 09:21:00|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592.5|3586.5|5
1645089690000|2022-02-17 09:21:30|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1645089700000|2022-02-17 09:21:40|3593.3|3587.3|3593|3587|3593.5|3587.5|3593|3587|4
1645089710000|2022-02-17 09:21:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645089720000|2022-02-17 09:22:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1645089730000|2022-02-17 09:22:10|3593|3587|3591.3|3585.3|3593|3587|3591.3|3585.3|4
1645089740000|2022-02-17 09:22:20|3591.5|3585.5|3591|3585|3591.8|3585.8|3591|3585|5
1645089750000|2022-02-17 09:22:30|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|3
1645089770000|2022-02-17 09:22:50|3591.1|3585.1|3593.3|3587.3|3593.3|3587.3|3590.8|3584.8|5
1645089780000|2022-02-17 09:23:00|3593.5|3587.5|3593.9|3587.9|3593.9|3587.9|3593.3|3587.3|5
1645089790000|2022-02-17 09:23:10|3593.8|3587.8|3592.9|3586.9|3593.8|3587.8|3592.9|3586.9|2
1645089800000|2022-02-17 09:23:20|3592.8|3586.8|3592|3586|3592.8|3586.8|3592|3586|2
1645089810000|2022-02-17 09:23:30|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645089820000|2022-02-17 09:23:40|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|2
1645089830000|2022-02-17 09:23:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645089840000|2022-02-17 09:24:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645089850000|2022-02-17 09:24:10|3589.5|3583.5|3589.5|3583.5|3590.3|3584.3|3589.5|3583.5|4
1645089860000|2022-02-17 09:24:20|3588.8|3582.8|3589.3|3583.3|3589.3|3583.3|3588.8|3582.8|2
1645089870000|2022-02-17 09:24:30|3589.5|3583.5|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|2
1645089900000|2022-02-17 09:25:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645089940000|2022-02-17 09:25:40|3590.3|3584.3|3592|3586|3592|3586|3590.3|3584.3|4
1645089950000|2022-02-17 09:25:50|3592.3|3586.3|3593.3|3587.3|3593.3|3587.3|3592.3|3586.3|3
1645089970000|2022-02-17 09:26:10|3593.5|3587.5|3593|3587|3593.8|3587.8|3592.3|3586.3|10
1645089980000|2022-02-17 09:26:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645089990000|2022-02-17 09:26:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1645090000000|2022-02-17 09:26:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645090030000|2022-02-17 09:27:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645090050000|2022-02-17 09:27:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645090100000|2022-02-17 09:28:20|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645090120000|2022-02-17 09:28:40|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1645090130000|2022-02-17 09:28:50|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645090140000|2022-02-17 09:29:00|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1645090160000|2022-02-17 09:29:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645090170000|2022-02-17 09:29:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1645090190000|2022-02-17 09:29:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645090200000|2022-02-17 09:30:00|3592|3586|3594|3588|3594.3|3588.3|3591.8|3585.8|5
1645090210000|2022-02-17 09:30:10|3594.3|3588.3|3595.3|3589.3|3595.5|3589.5|3594.3|3588.3|5
1645090220000|2022-02-17 09:30:20|3594.9|3588.9|3595.5|3589.5|3595.5|3589.5|3594.9|3588.9|4
1645090230000|2022-02-17 09:30:30|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.6|3589.6|2
1645090240000|2022-02-17 09:30:40|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.4|3589.4|5
1645090250000|2022-02-17 09:30:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645090270000|2022-02-17 09:31:10|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|2
1645090280000|2022-02-17 09:31:20|3596|3590|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|4
1645090290000|2022-02-17 09:31:30|3596.6|3590.6|3596.9|3590.9|3596.9|3590.9|3595.9|3589.9|5
1645090300000|2022-02-17 09:31:40|3597.1|3591.1|3597.3|3591.3|3597.3|3591.3|3597.1|3591.1|2
1645090310000|2022-02-17 09:31:50|3597.4|3591.4|3598.4|3592.4|3598.4|3592.4|3597.4|3591.4|4
1645090320000|2022-02-17 09:32:00|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|4
1645090340000|2022-02-17 09:32:20|3598|3592|3598.1|3592.1|3598.1|3592.1|3598|3592|2
1645090380000|2022-02-17 09:33:00|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1645090390000|2022-02-17 09:33:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3597.8|3591.8|4
1645090430000|2022-02-17 09:33:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645090440000|2022-02-17 09:34:00|3598|3592|3598.8|3592.8|3599.4|3593.4|3598|3592|7
1645090450000|2022-02-17 09:34:10|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645090460000|2022-02-17 09:34:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1645090470000|2022-02-17 09:34:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645090490000|2022-02-17 09:34:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645090500000|2022-02-17 09:35:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645090510000|2022-02-17 09:35:10|3599.1|3593.1|3598.5|3592.5|3599.1|3593.1|3598.3|3592.3|5
1645090520000|2022-02-17 09:35:20|3598.3|3592.3|3598|3592|3598.5|3592.5|3598|3592|4
1645090530000|2022-02-17 09:35:30|3597.8|3591.8|3597.8|3591.8|3598|3592|3597.5|3591.5|7
1645090540000|2022-02-17 09:35:40|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.3|3590.3|7
1645090560000|2022-02-17 09:36:00|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645090580000|2022-02-17 09:36:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1645090590000|2022-02-17 09:36:30|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1645090600000|2022-02-17 09:36:40|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1645090610000|2022-02-17 09:36:50|3597|3591|3596.9|3590.9|3597|3591|3596.9|3590.9|4
1645090620000|2022-02-17 09:37:00|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1645090630000|2022-02-17 09:37:10|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1645090680000|2022-02-17 09:38:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645090690000|2022-02-17 09:38:10|3597|3591|3597.1|3591.1|3597.1|3591.1|3596.8|3590.8|3
1645090720000|2022-02-17 09:38:40|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645090760000|2022-02-17 09:39:20|3596.9|3590.9|3597.5|3591.5|3597.5|3591.5|3596.9|3590.9|2
1645090770000|2022-02-17 09:39:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645090790000|2022-02-17 09:39:50|3598|3592|3598|3592|3598.3|3592.3|3598|3592|3
1645090810000|2022-02-17 09:40:10|3599.5|3593.5|3599.1|3593.1|3599.5|3593.5|3598.9|3592.9|3
1645090820000|2022-02-17 09:40:20|3599.5|3593.5|3598.9|3592.9|3599.5|3593.5|3598.5|3592.5|3
1645090830000|2022-02-17 09:40:30|3599|3593|3598.9|3592.9|3599|3593|3598.9|3592.9|2
1645090840000|2022-02-17 09:40:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645090850000|2022-02-17 09:40:50|3598.3|3592.3|3598.9|3592.9|3598.9|3592.9|3598.3|3592.3|4
1645090860000|2022-02-17 09:41:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645090870000|2022-02-17 09:41:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645090890000|2022-02-17 09:41:30|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|4
1645090900000|2022-02-17 09:41:40|3598.3|3592.3|3599|3593|3599|3593|3598.3|3592.3|7
1645090940000|2022-02-17 09:42:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645090950000|2022-02-17 09:42:30|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645090970000|2022-02-17 09:42:50|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598|3592|4
1645090980000|2022-02-17 09:43:00|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1645090990000|2022-02-17 09:43:10|3598|3592|3598|3592|3598.3|3592.3|3598|3592|3
1645091010000|2022-02-17 09:43:30|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645091020000|2022-02-17 09:43:40|3597.8|3591.8|3598|3592|3598|3592|3597.5|3591.5|4
1645091040000|2022-02-17 09:44:00|3598.1|3592.1|3598.5|3592.5|3598.5|3592.5|3598.1|3592.1|3
1645091050000|2022-02-17 09:44:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645091060000|2022-02-17 09:44:20|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1645091080000|2022-02-17 09:44:40|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|3
1645091100000|2022-02-17 09:45:00|3598.8|3592.8|3598|3592|3599|3593|3597.8|3591.8|5
1645091110000|2022-02-17 09:45:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645091140000|2022-02-17 09:45:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645091150000|2022-02-17 09:45:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1645091170000|2022-02-17 09:46:10|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1645091180000|2022-02-17 09:46:20|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645091210000|2022-02-17 09:46:50|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|2
1645091260000|2022-02-17 09:47:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1645091270000|2022-02-17 09:47:50|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645091280000|2022-02-17 09:48:00|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1645091290000|2022-02-17 09:48:10|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|4
1645091300000|2022-02-17 09:48:20|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|2
1645091310000|2022-02-17 09:48:30|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|2
1645091320000|2022-02-17 09:48:40|3594.5|3588.5|3594|3588|3594.5|3588.5|3594|3588|7
1645091330000|2022-02-17 09:48:50|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645091340000|2022-02-17 09:49:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1645091350000|2022-02-17 09:49:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645091360000|2022-02-17 09:49:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645091370000|2022-02-17 09:49:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645091380000|2022-02-17 09:49:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1645091390000|2022-02-17 09:49:50|3595.3|3589.3|3595.4|3589.4|3595.4|3589.4|3595.3|3589.3|2
1645091400000|2022-02-17 09:50:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|3
1645091420000|2022-02-17 09:50:20|3596|3590|3595.8|3589.8|3596|3590|3595.5|3589.5|3
1645091430000|2022-02-17 09:50:30|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645091450000|2022-02-17 09:50:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645091460000|2022-02-17 09:51:00|3596.8|3590.8|3598|3592|3598.3|3592.3|3596.8|3590.8|6
1645091470000|2022-02-17 09:51:10|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645091480000|2022-02-17 09:51:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645091500000|2022-02-17 09:51:40|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645091530000|2022-02-17 09:52:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1645091540000|2022-02-17 09:52:20|3598.3|3592.3|3598.8|3592.8|3599|3593|3598.3|3592.3|3
1645091550000|2022-02-17 09:52:30|3599|3593|3599.3|3593.3|3599.8|3593.8|3599|3593|4
1645091560000|2022-02-17 09:52:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1645091580000|2022-02-17 09:53:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599|3593|3
1645091610000|2022-02-17 09:53:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645091620000|2022-02-17 09:53:40|3598.8|3592.8|3599|3593|3599|3593|3598.5|3592.5|3
1645091630000|2022-02-17 09:53:50|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1645091660000|2022-02-17 09:54:20|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645091670000|2022-02-17 09:54:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645091680000|2022-02-17 09:54:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1645091690000|2022-02-17 09:54:50|3598|3592|3598|3592|3598.4|3592.4|3598|3592|4
1645091700000|2022-02-17 09:55:00|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1645091710000|2022-02-17 09:55:10|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645091720000|2022-02-17 09:55:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645091740000|2022-02-17 09:55:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645091760000|2022-02-17 09:56:00|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1645091770000|2022-02-17 09:56:10|3598|3592|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|3
1645091780000|2022-02-17 09:56:20|3597.8|3591.8|3596.8|3590.8|3598|3592|3596.8|3590.8|6
1645091790000|2022-02-17 09:56:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645091810000|2022-02-17 09:56:50|3597|3591|3597.3|3591.3|3597.8|3591.8|3597|3591|3
1645091820000|2022-02-17 09:57:00|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|14
1645091830000|2022-02-17 09:57:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|6
1645091840000|2022-02-17 09:57:20|3597|3591|3597|3591|3597.3|3591.3|3597|3591|9
1645091850000|2022-02-17 09:57:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645091860000|2022-02-17 09:57:40|3597|3591|3596.8|3590.8|3597|3591|3596.5|3590.5|4
1645091870000|2022-02-17 09:57:50|3595.8|3589.8|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|5
1645091880000|2022-02-17 09:58:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.5|3588.5|6
1645091920000|2022-02-17 09:58:40|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1645091950000|2022-02-17 09:59:10|3595.3|3589.3|3595.6|3589.6|3595.6|3589.6|3595.3|3589.3|2
1645091960000|2022-02-17 09:59:20|3596.8|3590.8|3595.8|3589.8|3596.8|3590.8|3595.8|3589.8|10
1645091970000|2022-02-17 09:59:30|3596|3590|3595.5|3589.5|3596|3590|3595.3|3589.3|7
1645091980000|2022-02-17 09:59:40|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1645092000000|2022-02-17 10:00:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645092010000|2022-02-17 10:00:10|3594|3588|3594|3588|3594.3|3588.3|3594|3588|5
1645092020000|2022-02-17 10:00:20|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.8|3587.8|5
1645092040000|2022-02-17 10:00:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1645092050000|2022-02-17 10:00:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645092060000|2022-02-17 10:01:00|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1645092080000|2022-02-17 10:01:20|3594|3588|3594.3|3588.3|3594.5|3588.5|3594|3588|3
1645092090000|2022-02-17 10:01:30|3594|3588|3594|3588|3594.3|3588.3|3594|3588|5
1645092100000|2022-02-17 10:01:40|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1645092110000|2022-02-17 10:01:50|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1645092120000|2022-02-17 10:02:00|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|4
1645092130000|2022-02-17 10:02:10|3594.3|3588.3|3594.8|3588.8|3595.3|3589.3|3594|3588|14
1645092140000|2022-02-17 10:02:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645092150000|2022-02-17 10:02:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1645092160000|2022-02-17 10:02:40|3593.8|3587.8|3594.1|3588.1|3594.1|3588.1|3593.8|3587.8|4
1645092170000|2022-02-17 10:02:50|3594.5|3588.5|3594.4|3588.4|3595|3589|3594|3588|7
1645092180000|2022-02-17 10:03:00|3594|3588|3594.3|3588.3|3594.5|3588.5|3594|3588|10
1645092190000|2022-02-17 10:03:10|3594|3588|3593.4|3587.4|3594|3588|3593.4|3587.4|2
1645092210000|2022-02-17 10:03:30|3593.5|3587.5|3594|3588|3594.5|3588.5|3593.5|3587.5|4
1645092220000|2022-02-17 10:03:40|3593.9|3587.9|3593.8|3587.8|3593.9|3587.9|3593.8|3587.8|2
1645092260000|2022-02-17 10:04:20|3594|3588|3594.5|3588.5|3594.5|3588.5|3594|3588|2
1645092270000|2022-02-17 10:04:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645092280000|2022-02-17 10:04:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645092300000|2022-02-17 10:05:00|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|4
1645092320000|2022-02-17 10:05:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645092330000|2022-02-17 10:05:30|3594.3|3588.3|3592.4|3586.4|3594.3|3588.3|3592.4|3586.4|2
1645092350000|2022-02-17 10:05:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645092360000|2022-02-17 10:06:00|3591.8|3585.8|3591.1|3585.1|3591.8|3585.8|3591|3585|3
1645092380000|2022-02-17 10:06:20|3591|3585|3589.8|3583.8|3591|3585|3589.8|3583.8|3
1645092390000|2022-02-17 10:06:30|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1645092400000|2022-02-17 10:06:40|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645092430000|2022-02-17 10:07:10|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3588.8|3582.8|7
1645092440000|2022-02-17 10:07:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1645092450000|2022-02-17 10:07:30|3588.8|3582.8|3589.8|3583.8|3589.8|3583.8|3588.8|3582.8|3
1645092460000|2022-02-17 10:07:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645092470000|2022-02-17 10:07:50|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589|3583|10
1645092480000|2022-02-17 10:08:00|3589.5|3583.5|3589.8|3583.8|3590|3584|3589.5|3583.5|4
1645092490000|2022-02-17 10:08:10|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645092500000|2022-02-17 10:08:20|3589|3583|3589|3583|3589.3|3583.3|3589|3583|7
1645092510000|2022-02-17 10:08:30|3589.3|3583.3|3589.8|3583.8|3590.8|3584.8|3589|3583|6
1645092520000|2022-02-17 10:08:40|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1645092540000|2022-02-17 10:09:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645092550000|2022-02-17 10:09:10|3589.5|3583.5|3589.8|3583.8|3590.3|3584.3|3589.5|3583.5|5
1645092570000|2022-02-17 10:09:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|3
1645092580000|2022-02-17 10:09:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645092600000|2022-02-17 10:10:00|3589.5|3583.5|3589.9|3583.9|3589.9|3583.9|3589.3|3583.3|4
1645092610000|2022-02-17 10:10:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1645092690000|2022-02-17 10:11:30|3589.8|3583.8|3591.3|3585.3|3591.3|3585.3|3589.8|3583.8|6
1645092700000|2022-02-17 10:11:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645092720000|2022-02-17 10:12:00|3591.8|3585.8|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|2
1645092780000|2022-02-17 10:13:00|3593.8|3587.8|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|3
1645092790000|2022-02-17 10:13:10|3594|3588|3594.5|3588.5|3594.8|3588.8|3594|3588|8
1645092800000|2022-02-17 10:13:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645092850000|2022-02-17 10:14:10|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|2
1645092860000|2022-02-17 10:14:20|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|4
1645092900000|2022-02-17 10:15:00|3595.8|3589.8|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|5
1645092910000|2022-02-17 10:15:10|3597|3591|3596|3590|3597|3591|3596|3590|3
1645092930000|2022-02-17 10:15:30|3595.8|3589.8|3596|3590|3596|3590|3595.3|3589.3|5
1645092940000|2022-02-17 10:15:40|3596.5|3590.5|3596.3|3590.3|3596.8|3590.8|3595.5|3589.5|4
1645092950000|2022-02-17 10:15:50|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1645092960000|2022-02-17 10:16:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|7
1645092970000|2022-02-17 10:16:10|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|5
1645092980000|2022-02-17 10:16:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|5
1645092990000|2022-02-17 10:16:30|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645093000000|2022-02-17 10:16:40|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|5
1645093020000|2022-02-17 10:17:00|3595.3|3589.3|3594.6|3588.6|3595.3|3589.3|3594.5|3588.5|4
1645093030000|2022-02-17 10:17:10|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645093070000|2022-02-17 10:17:50|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1645093080000|2022-02-17 10:18:00|3595|3589|3594.4|3588.4|3595.3|3589.3|3594.4|3588.4|4
1645093090000|2022-02-17 10:18:10|3595|3589|3595.5|3589.5|3595.8|3589.8|3595|3589|4
1645093120000|2022-02-17 10:18:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645093150000|2022-02-17 10:19:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093160000|2022-02-17 10:19:20|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1645093190000|2022-02-17 10:19:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093210000|2022-02-17 10:20:10|3595|3589|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|4
1645093240000|2022-02-17 10:20:40|3595|3589|3593.8|3587.8|3595|3589|3593.8|3587.8|4
1645093250000|2022-02-17 10:20:50|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1645093300000|2022-02-17 10:21:40|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|2
1645093320000|2022-02-17 10:22:00|3595|3589|3595|3589|3595|3589|3595|3589|1
1645093330000|2022-02-17 10:22:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|2
1645093350000|2022-02-17 10:22:30|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|4
1645093360000|2022-02-17 10:22:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|3
1645093380000|2022-02-17 10:23:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093390000|2022-02-17 10:23:10|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1645093400000|2022-02-17 10:23:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645093410000|2022-02-17 10:23:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645093440000|2022-02-17 10:24:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1645093450000|2022-02-17 10:24:10|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1645093460000|2022-02-17 10:24:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645093480000|2022-02-17 10:24:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645093490000|2022-02-17 10:24:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645093520000|2022-02-17 10:25:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645093540000|2022-02-17 10:25:40|3598.4|3592.4|3599|3593|3599|3593|3598.4|3592.4|2
1645093580000|2022-02-17 10:26:20|3597.9|3591.9|3597.5|3591.5|3597.9|3591.9|3597.3|3591.3|4
1645093590000|2022-02-17 10:26:30|3598|3592|3597.5|3591.5|3598|3592|3597.1|3591.1|5
1645093600000|2022-02-17 10:26:40|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645093620000|2022-02-17 10:27:00|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|2
1645093640000|2022-02-17 10:27:20|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1645093650000|2022-02-17 10:27:30|3597.3|3591.3|3597|3591|3597.3|3591.3|3596.8|3590.8|4
1645093740000|2022-02-17 10:29:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645093750000|2022-02-17 10:29:10|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645093760000|2022-02-17 10:29:20|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|5
1645093770000|2022-02-17 10:29:30|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595|3589|5
1645093780000|2022-02-17 10:29:40|3595.5|3589.5|3595|3589|3595.5|3589.5|3595|3589|2
1645093790000|2022-02-17 10:29:50|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645093800000|2022-02-17 10:30:00|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093810000|2022-02-17 10:30:10|3595|3589|3595.5|3589.5|3595.5|3589.5|3595|3589|3
1645093820000|2022-02-17 10:30:20|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1645093830000|2022-02-17 10:30:30|3595.8|3589.8|3596|3590|3596|3590|3595.3|3589.3|5
1645093840000|2022-02-17 10:30:40|3595.9|3589.9|3595.5|3589.5|3595.9|3589.9|3595.5|3589.5|2
1645093850000|2022-02-17 10:30:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093860000|2022-02-17 10:31:00|3595.5|3589.5|3595.6|3589.6|3595.6|3589.6|3595.5|3589.5|2
1645093880000|2022-02-17 10:31:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|6
1645093890000|2022-02-17 10:31:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1645093900000|2022-02-17 10:31:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645093910000|2022-02-17 10:31:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645093930000|2022-02-17 10:32:10|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1645093970000|2022-02-17 10:32:50|3595.5|3589.5|3596|3590|3596|3590|3595.5|3589.5|2
1645093980000|2022-02-17 10:33:00|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|5
1645093990000|2022-02-17 10:33:10|3596.8|3590.8|3596.5|3590.5|3597|3591|3596.5|3590.5|4
1645094000000|2022-02-17 10:33:20|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645094020000|2022-02-17 10:33:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645094040000|2022-02-17 10:34:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1645094110000|2022-02-17 10:35:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645094130000|2022-02-17 10:35:30|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645094160000|2022-02-17 10:36:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|6
1645094170000|2022-02-17 10:36:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1645094180000|2022-02-17 10:36:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1645094190000|2022-02-17 10:36:30|3596.3|3590.3|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1645094260000|2022-02-17 10:37:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645094270000|2022-02-17 10:37:50|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|2
1645094290000|2022-02-17 10:38:10|3596|3590|3596.1|3590.1|3596.1|3590.1|3596|3590|2
1645094300000|2022-02-17 10:38:20|3596|3590|3596|3590|3596|3590|3596|3590|1
1645094320000|2022-02-17 10:38:40|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645094380000|2022-02-17 10:39:40|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1645094390000|2022-02-17 10:39:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645094420000|2022-02-17 10:40:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645094430000|2022-02-17 10:40:30|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645094440000|2022-02-17 10:40:40|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1645094460000|2022-02-17 10:41:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645094470000|2022-02-17 10:41:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1645094480000|2022-02-17 10:41:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645094490000|2022-02-17 10:41:30|3597.5|3591.5|3598|3592|3598.3|3592.3|3597.5|3591.5|3
1645094500000|2022-02-17 10:41:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645094510000|2022-02-17 10:41:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|3
1645094520000|2022-02-17 10:42:00|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645094560000|2022-02-17 10:42:40|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645094590000|2022-02-17 10:43:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645094600000|2022-02-17 10:43:20|3599|3593|3599|3593|3599|3593|3599|3593|1
1645094620000|2022-02-17 10:43:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645094640000|2022-02-17 10:44:00|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1645094660000|2022-02-17 10:44:20|3599.5|3593.5|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|3
1645094680000|2022-02-17 10:44:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645094720000|2022-02-17 10:45:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645094770000|2022-02-17 10:46:10|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645094910000|2022-02-17 10:48:30|3600.3|3594.3|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|5
1645094990000|2022-02-17 10:49:50|3600.8|3594.8|3601|3595|3601.3|3595.3|3600.8|3594.8|3
1645095000000|2022-02-17 10:50:00|3600.8|3594.8|3600.6|3594.6|3600.8|3594.8|3600.6|3594.6|2
1645095010000|2022-02-17 10:50:10|3600.8|3594.8|3601.1|3595.1|3601.3|3595.3|3600.8|3594.8|4
1645095020000|2022-02-17 10:50:20|3601.5|3595.5|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|2
1645095030000|2022-02-17 10:50:30|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1645095040000|2022-02-17 10:50:40|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.1|3596.1|3
1645095050000|2022-02-17 10:50:50|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|4
1645095060000|2022-02-17 10:51:00|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1645095080000|2022-02-17 10:51:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645095090000|2022-02-17 10:51:30|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1645095110000|2022-02-17 10:51:50|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1645095130000|2022-02-17 10:52:10|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.3|3595.3|3
1645095150000|2022-02-17 10:52:30|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|4
1645095180000|2022-02-17 10:53:00|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645095210000|2022-02-17 10:53:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1645095220000|2022-02-17 10:53:40|3600.9|3594.9|3601.1|3595.1|3601.1|3595.1|3600.9|3594.9|2
1645095230000|2022-02-17 10:53:50|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645095260000|2022-02-17 10:54:20|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601.4|3595.4|2
1645095280000|2022-02-17 10:54:40|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645095290000|2022-02-17 10:54:50|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645095330000|2022-02-17 10:55:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645095360000|2022-02-17 10:56:00|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1645095400000|2022-02-17 10:56:40|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|4
1645095410000|2022-02-17 10:56:50|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645095420000|2022-02-17 10:57:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1645095450000|2022-02-17 10:57:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645095460000|2022-02-17 10:57:40|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645095470000|2022-02-17 10:57:50|3599.4|3593.4|3599.3|3593.3|3599.4|3593.4|3599.3|3593.3|2
1645095480000|2022-02-17 10:58:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645095550000|2022-02-17 10:59:10|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1645095560000|2022-02-17 10:59:20|3600.5|3594.5|3602|3596|3602.3|3596.3|3600.5|3594.5|5
1645095570000|2022-02-17 10:59:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645095990000|2022-02-17 11:06:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645096110000|2022-02-17 11:08:30|3602.8|3596.8|3603.1|3597.1|3603.1|3597.1|3602.5|3596.5|3
1645096120000|2022-02-17 11:08:40|3603.4|3597.4|3606.3|3600.3|3606.3|3600.3|3603.4|3597.4|2
1645096130000|2022-02-17 11:08:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|4
1645096140000|2022-02-17 11:09:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645096150000|2022-02-17 11:09:10|3607.8|3601.8|3610.5|3604.5|3610.5|3604.5|3607.8|3601.8|6
1645096160000|2022-02-17 11:09:20|3609.8|3603.8|3613|3607|3613|3607|3609.8|3603.8|5
1645096180000|2022-02-17 11:09:40|3612.8|3606.8|3609.5|3603.5|3612.8|3606.8|3609.5|3603.5|5
1645096190000|2022-02-17 11:09:50|3609.8|3603.8|3608.3|3602.3|3609.8|3603.8|3607.8|3601.8|8
1645096200000|2022-02-17 11:10:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608|3602|8
1645096210000|2022-02-17 11:10:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1645096220000|2022-02-17 11:10:20|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645096230000|2022-02-17 11:10:30|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645096240000|2022-02-17 11:10:40|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|2
1645096250000|2022-02-17 11:10:50|3608.8|3602.8|3608.9|3602.9|3608.9|3602.9|3608.5|3602.5|3
1645096260000|2022-02-17 11:11:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645096270000|2022-02-17 11:11:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|4
1645096280000|2022-02-17 11:11:20|3609|3603|3609|3603|3609.3|3603.3|3609|3603|3
1645096360000|2022-02-17 11:12:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645096370000|2022-02-17 11:12:50|3609|3603|3607.4|3601.4|3609|3603|3607.4|3601.4|3
1645096390000|2022-02-17 11:13:10|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|2
1645096450000|2022-02-17 11:14:10|3607|3601|3607.1|3601.1|3607.1|3601.1|3607|3601|2
1645096460000|2022-02-17 11:14:20|3607.3|3601.3|3607.4|3601.4|3607.4|3601.4|3607.3|3601.3|2
1645096500000|2022-02-17 11:15:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645096510000|2022-02-17 11:15:10|3607.3|3601.3|3607.4|3601.4|3607.4|3601.4|3607.3|3601.3|2
1645096540000|2022-02-17 11:15:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1645096550000|2022-02-17 11:15:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645096560000|2022-02-17 11:16:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645096570000|2022-02-17 11:16:10|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645096590000|2022-02-17 11:16:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645096600000|2022-02-17 11:16:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645096610000|2022-02-17 11:16:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645096620000|2022-02-17 11:17:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645096630000|2022-02-17 11:17:10|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645096640000|2022-02-17 11:17:20|3607.3|3601.3|3609.1|3603.1|3609.1|3603.1|3607.3|3601.3|4
1645096660000|2022-02-17 11:17:40|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1645096670000|2022-02-17 11:17:50|3610.6|3604.6|3609.8|3603.8|3610.6|3604.6|3609.8|3603.8|2
1645096680000|2022-02-17 11:18:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645096690000|2022-02-17 11:18:10|3609.6|3603.6|3609|3603|3609.6|3603.6|3608.8|3602.8|3
1645096730000|2022-02-17 11:18:50|3608.9|3602.9|3608.5|3602.5|3608.9|3602.9|3608.5|3602.5|2
1645096750000|2022-02-17 11:19:10|3608.3|3602.3|3609.6|3603.6|3609.6|3603.6|3608.3|3602.3|3
1645096760000|2022-02-17 11:19:20|3610|3604|3609.5|3603.5|3610|3604|3609.3|3603.3|4
1645096770000|2022-02-17 11:19:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1645096810000|2022-02-17 11:20:10|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645096820000|2022-02-17 11:20:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645096850000|2022-02-17 11:20:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645096860000|2022-02-17 11:21:00|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645096900000|2022-02-17 11:21:40|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1645096940000|2022-02-17 11:22:20|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645096950000|2022-02-17 11:22:30|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645096960000|2022-02-17 11:22:40|3608.5|3602.5|3608.6|3602.6|3608.6|3602.6|3608.5|3602.5|2
1645096970000|2022-02-17 11:22:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645097010000|2022-02-17 11:23:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1645097040000|2022-02-17 11:24:00|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645097050000|2022-02-17 11:24:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645097080000|2022-02-17 11:24:40|3608|3602|3609|3603|3609|3603|3607.8|3601.8|7
1645097090000|2022-02-17 11:24:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608|3602|3
1645097100000|2022-02-17 11:25:00|3608.5|3602.5|3607.3|3601.3|3608.5|3602.5|3607.3|3601.3|3
1645097110000|2022-02-17 11:25:10|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1645097120000|2022-02-17 11:25:20|3608.6|3602.6|3609|3603|3609|3603|3608.6|3602.6|2
1645097130000|2022-02-17 11:25:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645097140000|2022-02-17 11:25:40|3609.3|3603.3|3607.8|3601.8|3609.3|3603.3|3607.8|3601.8|5
1645097160000|2022-02-17 11:26:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1645097220000|2022-02-17 11:27:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645097240000|2022-02-17 11:27:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1645097260000|2022-02-17 11:27:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645097340000|2022-02-17 11:29:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1645097350000|2022-02-17 11:29:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645097370000|2022-02-17 11:29:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645097400000|2022-02-17 11:30:00|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|2
1645097410000|2022-02-17 11:30:10|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645097430000|2022-02-17 11:30:30|3605.8|3599.8|3607.3|3601.3|3607.5|3601.5|3605.8|3599.8|4
1645097440000|2022-02-17 11:30:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1645097500000|2022-02-17 11:31:40|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|2
1645097520000|2022-02-17 11:32:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1645097540000|2022-02-17 11:32:20|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1645097550000|2022-02-17 11:32:30|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|3
1645097570000|2022-02-17 11:32:50|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645097620000|2022-02-17 11:33:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1645097630000|2022-02-17 11:33:50|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1645097660000|2022-02-17 11:34:20|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645097680000|2022-02-17 11:34:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1645097690000|2022-02-17 11:34:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645097700000|2022-02-17 11:35:00|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|4
1645097720000|2022-02-17 11:35:20|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645097730000|2022-02-17 11:35:30|3605.3|3599.3|3604.5|3598.5|3605.3|3599.3|3604.5|3598.5|2
1645097740000|2022-02-17 11:35:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645097750000|2022-02-17 11:35:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645097760000|2022-02-17 11:36:00|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|3
1645097780000|2022-02-17 11:36:20|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1645097820000|2022-02-17 11:37:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1645097840000|2022-02-17 11:37:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645097860000|2022-02-17 11:37:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645097870000|2022-02-17 11:37:50|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1645097880000|2022-02-17 11:38:00|3603.5|3597.5|3603.3|3597.3|3604|3598|3602.5|3596.5|7
1645097890000|2022-02-17 11:38:10|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645097900000|2022-02-17 11:38:20|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|2
1645097910000|2022-02-17 11:38:30|3603.8|3597.8|3604|3598|3604.3|3598.3|3603.8|3597.8|6
1645097930000|2022-02-17 11:38:50|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|3
1645097940000|2022-02-17 11:39:00|3605.3|3599.3|3605.5|3599.5|3606|3600|3605.3|3599.3|5
1645097950000|2022-02-17 11:39:10|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645097960000|2022-02-17 11:39:20|3606.5|3600.5|3604.5|3598.5|3606.5|3600.5|3604.5|3598.5|6
1645097980000|2022-02-17 11:39:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645097990000|2022-02-17 11:39:50|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645098000000|2022-02-17 11:40:00|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645098050000|2022-02-17 11:40:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645098060000|2022-02-17 11:41:00|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645098070000|2022-02-17 11:41:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645098080000|2022-02-17 11:41:20|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645098100000|2022-02-17 11:41:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645098110000|2022-02-17 11:41:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645098120000|2022-02-17 11:42:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645098130000|2022-02-17 11:42:10|3604.3|3598.3|3604.8|3598.8|3605|3599|3604.3|3598.3|3
1645098140000|2022-02-17 11:42:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|3
1645098150000|2022-02-17 11:42:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1645098180000|2022-02-17 11:43:00|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645098190000|2022-02-17 11:43:10|3604.5|3598.5|3605.1|3599.1|3605.4|3599.4|3604.5|3598.5|5
1645098220000|2022-02-17 11:43:40|3606.1|3600.1|3605|3599|3606.1|3600.1|3605|3599|3
1645098240000|2022-02-17 11:44:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645098260000|2022-02-17 11:44:20|3604.4|3598.4|3605|3599|3605|3599|3604.4|3598.4|3
1645098300000|2022-02-17 11:45:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645098310000|2022-02-17 11:45:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1645098320000|2022-02-17 11:45:20|3605.5|3599.5|3605|3599|3606.3|3600.3|3605|3599|5
1645098330000|2022-02-17 11:45:30|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1645098370000|2022-02-17 11:46:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|7
1645098380000|2022-02-17 11:46:20|3605|3599|3605.3|3599.3|3605.5|3599.5|3605|3599|8
1645098390000|2022-02-17 11:46:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1645098410000|2022-02-17 11:46:50|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1645098420000|2022-02-17 11:47:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645098430000|2022-02-17 11:47:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1645098460000|2022-02-17 11:47:40|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645098480000|2022-02-17 11:48:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1645098510000|2022-02-17 11:48:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645098600000|2022-02-17 11:50:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645098610000|2022-02-17 11:50:10|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645098630000|2022-02-17 11:50:30|3605|3599|3605|3599|3605.6|3599.6|3605|3599|4
1645098660000|2022-02-17 11:51:00|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|6
1645098670000|2022-02-17 11:51:10|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645098700000|2022-02-17 11:51:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645098710000|2022-02-17 11:51:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1645098750000|2022-02-17 11:52:30|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1645098760000|2022-02-17 11:52:40|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|5
1645098780000|2022-02-17 11:53:00|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645098790000|2022-02-17 11:53:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1645098810000|2022-02-17 11:53:30|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645098830000|2022-02-17 11:53:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645098890000|2022-02-17 11:54:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645098910000|2022-02-17 11:55:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645098950000|2022-02-17 11:55:50|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645098970000|2022-02-17 11:56:10|3605.1|3599.1|3605.8|3599.8|3605.8|3599.8|3605.1|3599.1|2
1645098980000|2022-02-17 11:56:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1645099030000|2022-02-17 11:57:10|3606.1|3600.1|3606.8|3600.8|3607|3601|3606.1|3600.1|4
1645099040000|2022-02-17 11:57:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099050000|2022-02-17 11:57:30|3606.5|3600.5|3606.3|3600.3|3607|3601|3606.3|3600.3|6
1645099060000|2022-02-17 11:57:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1645099070000|2022-02-17 11:57:50|3606.1|3600.1|3607|3601|3607.3|3601.3|3606.1|3600.1|4
1645099080000|2022-02-17 11:58:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645099160000|2022-02-17 11:59:20|3607|3601|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|3
1645099170000|2022-02-17 11:59:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645099190000|2022-02-17 11:59:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099200000|2022-02-17 12:00:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645099230000|2022-02-17 12:00:30|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099240000|2022-02-17 12:00:40|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|4
1645099250000|2022-02-17 12:00:50|3607.6|3601.6|3608|3602|3608|3602|3607.6|3601.6|3
1645099270000|2022-02-17 12:01:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645099280000|2022-02-17 12:01:20|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645099300000|2022-02-17 12:01:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.5|3601.5|4
1645099320000|2022-02-17 12:02:00|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1645099330000|2022-02-17 12:02:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645099340000|2022-02-17 12:02:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099350000|2022-02-17 12:02:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645099370000|2022-02-17 12:02:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645099380000|2022-02-17 12:03:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099450000|2022-02-17 12:04:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1645099510000|2022-02-17 12:05:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645099530000|2022-02-17 12:05:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1645099550000|2022-02-17 12:05:50|3606.5|3600.5|3605|3599|3606.5|3600.5|3605|3599|2
1645099560000|2022-02-17 12:06:00|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|2
1645099570000|2022-02-17 12:06:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645099580000|2022-02-17 12:06:20|3605|3599|3605|3599|3605|3599|3605|3599|1
1645099630000|2022-02-17 12:07:10|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645099660000|2022-02-17 12:07:40|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|2
1645099700000|2022-02-17 12:08:20|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645099710000|2022-02-17 12:08:30|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|3
1645099720000|2022-02-17 12:08:40|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645099780000|2022-02-17 12:09:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645099790000|2022-02-17 12:09:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645099820000|2022-02-17 12:10:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645099830000|2022-02-17 12:10:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645099850000|2022-02-17 12:10:50|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1645099870000|2022-02-17 12:11:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645099880000|2022-02-17 12:11:20|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|2
1645099890000|2022-02-17 12:11:30|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|4
1645099900000|2022-02-17 12:11:40|3605|3599|3603.8|3597.8|3605|3599|3603.8|3597.8|4
1645099910000|2022-02-17 12:11:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645099960000|2022-02-17 12:12:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645099980000|2022-02-17 12:13:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645100000000|2022-02-17 12:13:20|3603|3597|3601.5|3595.5|3603|3597|3601.5|3595.5|3
1645100030000|2022-02-17 12:13:50|3601.4|3595.4|3600|3594|3601.4|3595.4|3600|3594|8
1645100040000|2022-02-17 12:14:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645100060000|2022-02-17 12:14:20|3600.3|3594.3|3601.5|3595.5|3602|3596|3600.3|3594.3|11
1645100070000|2022-02-17 12:14:30|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1645100080000|2022-02-17 12:14:40|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1645100110000|2022-02-17 12:15:10|3600.8|3594.8|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|5
1645100120000|2022-02-17 12:15:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1645100200000|2022-02-17 12:16:40|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1645100240000|2022-02-17 12:17:20|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|4
1645100250000|2022-02-17 12:17:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1645100290000|2022-02-17 12:18:10|3601.8|3595.8|3601|3595|3601.8|3595.8|3600.5|3594.5|6
1645100300000|2022-02-17 12:18:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|8
1645100310000|2022-02-17 12:18:30|3600.8|3594.8|3601|3595|3601.5|3595.5|3600.8|3594.8|3
1645100320000|2022-02-17 12:18:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601|3595|4
1645100330000|2022-02-17 12:18:50|3601.3|3595.3|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|11
1645100340000|2022-02-17 12:19:00|3600.3|3594.3|3600|3594|3600.5|3594.5|3599.3|3593.3|6
1645100360000|2022-02-17 12:19:20|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|3
1645100370000|2022-02-17 12:19:30|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600|3594|5
1645100380000|2022-02-17 12:19:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645100390000|2022-02-17 12:19:50|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1645100400000|2022-02-17 12:20:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|6
1645100410000|2022-02-17 12:20:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645100420000|2022-02-17 12:20:20|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|2
1645100430000|2022-02-17 12:20:30|3600.6|3594.6|3601.3|3595.3|3601.3|3595.3|3600.6|3594.6|3
1645100450000|2022-02-17 12:20:50|3602|3596|3601.9|3595.9|3602|3596|3601.8|3595.8|3
1645100480000|2022-02-17 12:21:20|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645100490000|2022-02-17 12:21:30|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|3
1645100500000|2022-02-17 12:21:40|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645100510000|2022-02-17 12:21:50|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645100520000|2022-02-17 12:22:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645100530000|2022-02-17 12:22:10|3602.3|3596.3|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|5
1645100540000|2022-02-17 12:22:20|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1645100550000|2022-02-17 12:22:30|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645100560000|2022-02-17 12:22:40|3601.6|3595.6|3601.4|3595.4|3601.6|3595.6|3601|3595|5
1645100600000|2022-02-17 12:23:20|3601|3595|3601|3595|3601|3595|3600.8|3594.8|3
1645100630000|2022-02-17 12:23:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645100640000|2022-02-17 12:24:00|3601|3595|3601|3595|3601.3|3595.3|3601|3595|3
1645100660000|2022-02-17 12:24:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645100690000|2022-02-17 12:24:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1645100720000|2022-02-17 12:25:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645100760000|2022-02-17 12:26:00|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1645100770000|2022-02-17 12:26:10|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|2
1645100780000|2022-02-17 12:26:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645100790000|2022-02-17 12:26:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645100800000|2022-02-17 12:26:40|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|3
1645100810000|2022-02-17 12:26:50|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1645100830000|2022-02-17 12:27:10|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645100840000|2022-02-17 12:27:20|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1645100860000|2022-02-17 12:27:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1645100890000|2022-02-17 12:28:10|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|3
1645100900000|2022-02-17 12:28:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1645100910000|2022-02-17 12:28:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645100940000|2022-02-17 12:29:00|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|2
1645100960000|2022-02-17 12:29:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1645100980000|2022-02-17 12:29:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645100990000|2022-02-17 12:29:50|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645101010000|2022-02-17 12:30:10|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645101020000|2022-02-17 12:30:20|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645101030000|2022-02-17 12:30:30|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645101040000|2022-02-17 12:30:40|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1645101050000|2022-02-17 12:30:50|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1645101060000|2022-02-17 12:31:00|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|3
1645101070000|2022-02-17 12:31:10|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645101080000|2022-02-17 12:31:20|3602.4|3596.4|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|2
1645101090000|2022-02-17 12:31:30|3601.9|3595.9|3600.5|3594.5|3601.9|3595.9|3600.5|3594.5|5
1645101100000|2022-02-17 12:31:40|3600.3|3594.3|3600.8|3594.8|3601.3|3595.3|3600.3|3594.3|5
1645101110000|2022-02-17 12:31:50|3601|3595|3601|3595|3601|3595|3600.8|3594.8|5
1645101120000|2022-02-17 12:32:00|3600.8|3594.8|3600|3594|3601|3595|3600|3594|5
1645101130000|2022-02-17 12:32:10|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600|3594|4
1645101150000|2022-02-17 12:32:30|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1645101170000|2022-02-17 12:32:50|3600.8|3594.8|3600|3594|3601.3|3595.3|3600|3594|4
1645101180000|2022-02-17 12:33:00|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|3
1645101190000|2022-02-17 12:33:10|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|4
1645101200000|2022-02-17 12:33:20|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601|3595|5
1645101210000|2022-02-17 12:33:30|3601|3595|3601|3595|3601.3|3595.3|3600.8|3594.8|5
1645101220000|2022-02-17 12:33:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601|3595|4
1645101240000|2022-02-17 12:34:00|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|4
1645101250000|2022-02-17 12:34:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645101260000|2022-02-17 12:34:20|3601|3595|3600.3|3594.3|3601.3|3595.3|3599.8|3593.8|8
1645101270000|2022-02-17 12:34:30|3599.6|3593.6|3600|3594|3600|3594|3599.6|3593.6|2
1645101280000|2022-02-17 12:34:40|3600.3|3594.3|3599|3593|3600.3|3594.3|3599|3593|5
1645101290000|2022-02-17 12:34:50|3599.4|3593.4|3600.5|3594.5|3600.5|3594.5|3599.4|3593.4|3
1645101300000|2022-02-17 12:35:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645101310000|2022-02-17 12:35:10|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599|3593|3
1645101320000|2022-02-17 12:35:20|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645101330000|2022-02-17 12:35:30|3599.3|3593.3|3600|3594|3600|3594|3599.3|3593.3|2
1645101340000|2022-02-17 12:35:40|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|2
1645101360000|2022-02-17 12:36:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1645101390000|2022-02-17 12:36:30|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645101440000|2022-02-17 12:37:20|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1645101450000|2022-02-17 12:37:30|3601|3595|3600.3|3594.3|3601|3595|3600.3|3594.3|2
1645101460000|2022-02-17 12:37:40|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1645101470000|2022-02-17 12:37:50|3601|3595|3601|3595|3601|3595|3600.8|3594.8|5
1645101480000|2022-02-17 12:38:00|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1645101490000|2022-02-17 12:38:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645101510000|2022-02-17 12:38:30|3601|3595|3601.5|3595.5|3601.5|3595.5|3601|3595|2
1645101520000|2022-02-17 12:38:40|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|5
1645101540000|2022-02-17 12:39:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|3
1645101550000|2022-02-17 12:39:10|3602|3596|3602|3596|3602|3596|3602|3596|1
1645101580000|2022-02-17 12:39:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645101590000|2022-02-17 12:39:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1645101610000|2022-02-17 12:40:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645101630000|2022-02-17 12:40:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601|3595|3
1645101640000|2022-02-17 12:40:40|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|3
1645101650000|2022-02-17 12:40:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645101720000|2022-02-17 12:42:00|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1645101730000|2022-02-17 12:42:10|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645101750000|2022-02-17 12:42:30|3602|3596|3602|3596|3602|3596|3601.6|3595.6|3
1645101800000|2022-02-17 12:43:20|3602.6|3596.6|3604.5|3598.5|3604.5|3598.5|3602.6|3596.6|7
1645101810000|2022-02-17 12:43:30|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|3
1645101820000|2022-02-17 12:43:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645101830000|2022-02-17 12:43:50|3605|3599|3605|3599|3605|3599|3605|3599|1
1645101840000|2022-02-17 12:44:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645101850000|2022-02-17 12:44:10|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|4
1645101860000|2022-02-17 12:44:20|3605|3599|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|6
1645101870000|2022-02-17 12:44:30|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604|3598|3
1645101880000|2022-02-17 12:44:40|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645101890000|2022-02-17 12:44:50|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|4
1645101910000|2022-02-17 12:45:10|3605.5|3599.5|3605.5|3599.5|3606|3600|3605.5|3599.5|4
1645101940000|2022-02-17 12:45:40|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645101950000|2022-02-17 12:45:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645101970000|2022-02-17 12:46:10|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1645101980000|2022-02-17 12:46:20|3604|3598|3604.1|3598.1|3604.1|3598.1|3604|3598|2
1645101990000|2022-02-17 12:46:30|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|1
1645102000000|2022-02-17 12:46:40|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1645102010000|2022-02-17 12:46:50|3604|3598|3603.9|3597.9|3604|3598|3603.9|3597.9|2
1645102050000|2022-02-17 12:47:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645102060000|2022-02-17 12:47:40|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|2
1645102070000|2022-02-17 12:47:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1645102080000|2022-02-17 12:48:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645102090000|2022-02-17 12:48:10|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603|3597|8
1645102100000|2022-02-17 12:48:20|3603.3|3597.3|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|3
1645102110000|2022-02-17 12:48:30|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645102120000|2022-02-17 12:48:40|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.5|3597.5|4
1645102130000|2022-02-17 12:48:50|3603.8|3597.8|3604|3598|3604|3598|3603.8|3597.8|2
1645102140000|2022-02-17 12:49:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645102150000|2022-02-17 12:49:10|3603.3|3597.3|3603.3|3597.3|3603.5|3597.5|3603|3597|4
1645102160000|2022-02-17 12:49:20|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|3
1645102180000|2022-02-17 12:49:40|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602|3596|5
1645102200000|2022-02-17 12:50:00|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|3
1645102210000|2022-02-17 12:50:10|3603|3597|3603|3597|3603.3|3597.3|3603|3597|3
1645102220000|2022-02-17 12:50:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1645102250000|2022-02-17 12:50:50|3603|3597|3604.8|3598.8|3604.8|3598.8|3602.8|3596.8|4
1645102260000|2022-02-17 12:51:00|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|2
1645102270000|2022-02-17 12:51:10|3605.8|3599.8|3606.4|3600.4|3606.4|3600.4|3604.8|3598.8|4
1645102290000|2022-02-17 12:51:30|3606.8|3600.8|3606.4|3600.4|3606.8|3600.8|3606.4|3600.4|4
1645102300000|2022-02-17 12:51:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645102320000|2022-02-17 12:52:00|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1645102330000|2022-02-17 12:52:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|3
1645102340000|2022-02-17 12:52:20|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|2
1645102350000|2022-02-17 12:52:30|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|3
1645102360000|2022-02-17 12:52:40|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|4
1645102370000|2022-02-17 12:52:50|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|3
1645102380000|2022-02-17 12:53:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602|3596|3
1645102390000|2022-02-17 12:53:10|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1645102400000|2022-02-17 12:53:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645102410000|2022-02-17 12:53:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645102420000|2022-02-17 12:53:40|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645102430000|2022-02-17 12:53:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645102440000|2022-02-17 12:54:00|3601.8|3595.8|3602|3596|3602|3596|3601|3595|5
1645102450000|2022-02-17 12:54:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645102460000|2022-02-17 12:54:20|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645102470000|2022-02-17 12:54:30|3602|3596|3602|3596|3602|3596|3601.8|3595.8|5
1645102480000|2022-02-17 12:54:40|3602.3|3596.3|3600.5|3594.5|3602.3|3596.3|3600.5|3594.5|3
1645102490000|2022-02-17 12:54:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|5
1645102500000|2022-02-17 12:55:00|3600|3594|3601.8|3595.8|3601.8|3595.8|3600|3594|9
1645102510000|2022-02-17 12:55:10|3601.3|3595.3|3602|3596|3602|3596|3600.8|3594.8|5
1645102520000|2022-02-17 12:55:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645102530000|2022-02-17 12:55:30|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1645102540000|2022-02-17 12:55:40|3602.5|3596.5|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|5
1645102550000|2022-02-17 12:55:50|3600.8|3594.8|3600.4|3594.4|3600.8|3594.8|3600.4|3594.4|2
1645102560000|2022-02-17 12:56:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1645102570000|2022-02-17 12:56:10|3600|3594|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|5
1645102580000|2022-02-17 12:56:20|3600|3594|3599.5|3593.5|3600|3594|3599.3|3593.3|6
1645102590000|2022-02-17 12:56:30|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|7
1645102600000|2022-02-17 12:56:40|3599.3|3593.3|3597.5|3591.5|3599.8|3593.8|3597.5|3591.5|7
1645102610000|2022-02-17 12:56:50|3597.8|3591.8|3595.9|3589.9|3597.8|3591.8|3595.9|3589.9|5
1645102620000|2022-02-17 12:57:00|3596|3590|3597|3591|3597.8|3591.8|3596|3590|6
1645102630000|2022-02-17 12:57:10|3597.3|3591.3|3598.6|3592.6|3598.6|3592.6|3597.3|3591.3|2
1645102650000|2022-02-17 12:57:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645102690000|2022-02-17 12:58:10|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|4
1645102700000|2022-02-17 12:58:20|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|5
1645102710000|2022-02-17 12:58:30|3600.8|3594.8|3601.5|3595.5|3601.8|3595.8|3600.5|3594.5|7
1645102720000|2022-02-17 12:58:40|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.5|3594.5|4
1645102730000|2022-02-17 12:58:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.8|3593.8|5
1645102740000|2022-02-17 12:59:00|3600.3|3594.3|3597.5|3591.5|3600.3|3594.3|3597|3591|6
1645102750000|2022-02-17 12:59:10|3597.8|3591.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|5
1645102760000|2022-02-17 12:59:20|3599|3593|3597.8|3591.8|3599|3593|3597.5|3591.5|5
1645102770000|2022-02-17 12:59:30|3597.5|3591.5|3600.3|3594.3|3600.3|3594.3|3597.5|3591.5|5
1645102780000|2022-02-17 12:59:40|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1645102790000|2022-02-17 12:59:50|3599.5|3593.5|3599|3593|3599.6|3593.6|3598.8|3592.8|9
1645102800000|2022-02-17 13:00:00|3599.3|3593.3|3601|3595|3601.3|3595.3|3594|3588|32
1645102810000|2022-02-17 13:00:10|3601.3|3595.3|3604.5|3598.5|3604.8|3598.8|3600.8|3594.8|17
1645102820000|2022-02-17 13:00:20|3604.8|3598.8|3607.5|3601.5|3608.3|3602.3|3604.8|3598.8|16
1645102830000|2022-02-17 13:00:30|3607|3601|3607.3|3601.3|3609|3603|3606|3600|24
1645102840000|2022-02-17 13:00:40|3607.5|3601.5|3607.5|3601.5|3609.5|3603.5|3606.8|3600.8|21
1645102850000|2022-02-17 13:00:50|3607.3|3601.3|3605.5|3599.5|3607.8|3601.8|3605.5|3599.5|11
1645102860000|2022-02-17 13:01:00|3606.3|3600.3|3603|3597|3606.3|3600.3|3602.8|3596.8|10
1645102870000|2022-02-17 13:01:10|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.8|3596.8|5
1645102880000|2022-02-17 13:01:20|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|8
1645102890000|2022-02-17 13:01:30|3602.6|3596.6|3601.6|3595.6|3602.6|3596.6|3601.5|3595.5|14
1645102900000|2022-02-17 13:01:40|3601.5|3595.5|3602|3596|3602|3596|3601.4|3595.4|9
1645102910000|2022-02-17 13:01:50|3602.1|3596.1|3602|3596|3602.1|3596.1|3601.5|3595.5|7
1645102920000|2022-02-17 13:02:00|3602.5|3596.5|3604.5|3598.5|3605.8|3599.8|3602.5|3596.5|11
1645102930000|2022-02-17 13:02:10|3604.8|3598.8|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|10
1645102940000|2022-02-17 13:02:20|3604.3|3598.3|3601.6|3595.6|3604.5|3598.5|3601.6|3595.6|13
1645102950000|2022-02-17 13:02:30|3601.8|3595.8|3601.3|3595.3|3602.8|3596.8|3600.8|3594.8|14
1645102960000|2022-02-17 13:02:40|3601.5|3595.5|3601.5|3595.5|3602|3596|3601.5|3595.5|5
1645102970000|2022-02-17 13:02:50|3601.8|3595.8|3601.5|3595.5|3602|3596|3601.5|3595.5|4
1645102980000|2022-02-17 13:03:00|3601.8|3595.8|3602.8|3596.8|3602.8|3596.8|3601.8|3595.8|3
1645102990000|2022-02-17 13:03:10|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|5
1645103000000|2022-02-17 13:03:20|3602.3|3596.3|3601.5|3595.5|3602.5|3596.5|3601.5|3595.5|8
1645103010000|2022-02-17 13:03:30|3600.8|3594.8|3603.3|3597.3|3603.3|3597.3|3600|3594|8
1645103020000|2022-02-17 13:03:40|3603.5|3597.5|3603.8|3597.8|3604|3598|3603.5|3597.5|3
1645103040000|2022-02-17 13:04:00|3604|3598|3603.5|3597.5|3604.3|3598.3|3603.3|3597.3|8
1645103050000|2022-02-17 13:04:10|3603.8|3597.8|3604.5|3598.5|3604.8|3598.8|3603.8|3597.8|7
1645103060000|2022-02-17 13:04:20|3604.1|3598.1|3603.8|3597.8|3604.1|3598.1|3603.5|3597.5|3
1645103070000|2022-02-17 13:04:30|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602|3596|9
1645103080000|2022-02-17 13:04:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645103090000|2022-02-17 13:04:50|3601.5|3595.5|3601|3595|3601.5|3595.5|3600.5|3594.5|9
1645103100000|2022-02-17 13:05:00|3601.3|3595.3|3601.8|3595.8|3602.8|3596.8|3601.3|3595.3|11
1645103110000|2022-02-17 13:05:10|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|13
1645103120000|2022-02-17 13:05:20|3600.5|3594.5|3600.3|3594.3|3601|3595|3599.3|3593.3|19
1645103130000|2022-02-17 13:05:30|3600|3594|3599.5|3593.5|3600|3594|3598|3592|12
1645103140000|2022-02-17 13:05:40|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3597.3|3591.3|11
1645103150000|2022-02-17 13:05:50|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|7
1645103160000|2022-02-17 13:06:00|3601.5|3595.5|3602.5|3596.5|3602.5|3596.5|3600.8|3594.8|11
1645103170000|2022-02-17 13:06:10|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3601.8|3595.8|12
1645103180000|2022-02-17 13:06:20|3602.3|3596.3|3604.8|3598.8|3604.8|3598.8|3602.3|3596.3|9
1645103190000|2022-02-17 13:06:30|3605|3599|3605.8|3599.8|3606.5|3600.5|3604.8|3598.8|14
1645103200000|2022-02-17 13:06:40|3605.5|3599.5|3606.3|3600.3|3606.5|3600.5|3605.5|3599.5|16
1645103210000|2022-02-17 13:06:50|3606.5|3600.5|3607|3601|3607.3|3601.3|3606.3|3600.3|7
1645103220000|2022-02-17 13:07:00|3607.3|3601.3|3607.8|3601.8|3608.3|3602.3|3607|3601|11
1645103230000|2022-02-17 13:07:10|3608|3602|3607.5|3601.5|3608.5|3602.5|3607.3|3601.3|10
1645103240000|2022-02-17 13:07:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607|3601|5
1645103250000|2022-02-17 13:07:30|3607|3601|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|13
1645103260000|2022-02-17 13:07:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|8
1645103270000|2022-02-17 13:07:50|3607.8|3601.8|3607.5|3601.5|3608|3602|3607|3601|8
1645103280000|2022-02-17 13:08:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1645103290000|2022-02-17 13:08:10|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|7
1645103300000|2022-02-17 13:08:20|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1645103320000|2022-02-17 13:08:40|3608|3602|3606.8|3600.8|3608.3|3602.3|3606.8|3600.8|8
1645103330000|2022-02-17 13:08:50|3606.5|3600.5|3607.5|3601.5|3607.8|3601.8|3606.5|3600.5|9
1645103340000|2022-02-17 13:09:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645103350000|2022-02-17 13:09:10|3607.8|3601.8|3607.5|3601.5|3608|3602|3607.5|3601.5|4
1645103360000|2022-02-17 13:09:20|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|7
1645103370000|2022-02-17 13:09:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609|3603|8
1645103380000|2022-02-17 13:09:40|3609.5|3603.5|3610|3604|3610.3|3604.3|3609|3603|8
1645103390000|2022-02-17 13:09:50|3610.3|3604.3|3610.5|3604.5|3611|3605|3610|3604|7
1645103400000|2022-02-17 13:10:00|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|7
1645103410000|2022-02-17 13:10:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1645103420000|2022-02-17 13:10:20|3611.8|3605.8|3612|3606|3612.3|3606.3|3611.8|3605.8|6
1645103430000|2022-02-17 13:10:30|3612.3|3606.3|3615.8|3609.8|3616.3|3610.3|3612.3|3606.3|7
1645103440000|2022-02-17 13:10:40|3616|3610|3615.5|3609.5|3616|3610|3615.3|3609.3|5
1645103450000|2022-02-17 13:10:50|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1645103460000|2022-02-17 13:11:00|3615.5|3609.5|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|6
1645103470000|2022-02-17 13:11:10|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|6
1645103480000|2022-02-17 13:11:20|3617|3611|3618.5|3612.5|3618.6|3612.6|3617|3611|7
1645103490000|2022-02-17 13:11:30|3617.8|3611.8|3618.3|3612.3|3618.4|3612.4|3617.5|3611.5|7
1645103500000|2022-02-17 13:11:40|3618.4|3612.4|3617.3|3611.3|3618.9|3612.9|3617|3611|10
1645103510000|2022-02-17 13:11:50|3617.5|3611.5|3617.5|3611.5|3618.3|3612.3|3617.3|3611.3|16
1645103520000|2022-02-17 13:12:00|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616.5|3610.5|10
1645103530000|2022-02-17 13:12:10|3616|3610|3616|3610|3616|3610|3616|3610|1
1645103540000|2022-02-17 13:12:20|3616.3|3610.3|3614.3|3608.3|3616.3|3610.3|3614|3608|5
1645103550000|2022-02-17 13:12:30|3614.5|3608.5|3614.3|3608.3|3615.5|3609.5|3614|3608|12
1645103560000|2022-02-17 13:12:40|3614|3608|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|6
1645103570000|2022-02-17 13:12:50|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612|3606|12
1645103580000|2022-02-17 13:13:00|3612|3606|3611.8|3605.8|3612.3|3606.3|3610.8|3604.8|10
1645103590000|2022-02-17 13:13:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645103600000|2022-02-17 13:13:20|3612|3606|3611|3605|3612|3606|3610.3|3604.3|5
1645103610000|2022-02-17 13:13:30|3610.8|3604.8|3609|3603|3610.8|3604.8|3608.8|3602.8|9
1645103620000|2022-02-17 13:13:40|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|5
1645103630000|2022-02-17 13:13:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|3
1645103640000|2022-02-17 13:14:00|3609.9|3603.9|3610.8|3604.8|3610.8|3604.8|3609.9|3603.9|2
1645103650000|2022-02-17 13:14:10|3611|3605|3610.3|3604.3|3611.8|3605.8|3610.3|3604.3|4
1645103660000|2022-02-17 13:14:20|3610|3604|3610|3604|3611.3|3605.3|3610|3604|7
1645103670000|2022-02-17 13:14:30|3610.3|3604.3|3612.8|3606.8|3612.8|3606.8|3610.3|3604.3|7
1645103680000|2022-02-17 13:14:40|3613.4|3607.4|3613.5|3607.5|3613.5|3607.5|3612.5|3606.5|5
1645103690000|2022-02-17 13:14:50|3613.8|3607.8|3612.3|3606.3|3614|3608|3612.3|3606.3|7
1645103700000|2022-02-17 13:15:00|3611.8|3605.8|3611|3605|3611.8|3605.8|3610.3|3604.3|12
1645103710000|2022-02-17 13:15:10|3610.8|3604.8|3608.5|3602.5|3610.8|3604.8|3608.3|3602.3|14
1645103720000|2022-02-17 13:15:20|3608.3|3602.3|3606.3|3600.3|3608.5|3602.5|3606.3|3600.3|10
1645103730000|2022-02-17 13:15:30|3606.5|3600.5|3605|3599|3606.8|3600.8|3604.8|3598.8|12
1645103740000|2022-02-17 13:15:40|3605.3|3599.3|3605|3599|3606|3600|3604.8|3598.8|11
1645103750000|2022-02-17 13:15:50|3604.8|3598.8|3606.3|3600.3|3606.3|3600.3|3604|3598|7
1645103760000|2022-02-17 13:16:00|3606.5|3600.5|3607.3|3601.3|3608.8|3602.8|3606.5|3600.5|13
1645103770000|2022-02-17 13:16:10|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|6
1645103780000|2022-02-17 13:16:20|3609.3|3603.3|3607.5|3601.5|3609.3|3603.3|3607.5|3601.5|6
1645103790000|2022-02-17 13:16:30|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|5
1645103800000|2022-02-17 13:16:40|3607.3|3601.3|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|3
1645103810000|2022-02-17 13:16:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1645103820000|2022-02-17 13:17:00|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|5
1645103830000|2022-02-17 13:17:10|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|4
1645103840000|2022-02-17 13:17:20|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|7
1645103850000|2022-02-17 13:17:30|3605.3|3599.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|7
1645103860000|2022-02-17 13:17:40|3606.5|3600.5|3605.8|3599.8|3606.8|3600.8|3605.3|3599.3|6
1645103870000|2022-02-17 13:17:50|3605.5|3599.5|3603.3|3597.3|3605.5|3599.5|3602.8|3596.8|10
1645103880000|2022-02-17 13:18:00|3604|3598|3602|3596|3604|3598|3601.9|3595.9|15
1645103890000|2022-02-17 13:18:10|3601.6|3595.6|3601|3595|3604.1|3598.1|3601|3595|25
1645103900000|2022-02-17 13:18:20|3600.5|3594.5|3600.8|3594.8|3601|3595|3599.5|3593.5|14
1645103910000|2022-02-17 13:18:30|3601|3595|3600.8|3594.8|3601.3|3595.3|3599.8|3593.8|14
1645103920000|2022-02-17 13:18:40|3601|3595|3600.9|3594.9|3601.3|3595.3|3599.3|3593.3|13
1645103930000|2022-02-17 13:18:50|3601|3595|3602|3596|3602.1|3596.1|3600.6|3594.6|9
1645103940000|2022-02-17 13:19:00|3602.3|3596.3|3600.8|3594.8|3602.5|3596.5|3600.8|3594.8|8
1645103950000|2022-02-17 13:19:10|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.3|3593.3|15
1645103960000|2022-02-17 13:19:20|3599.3|3593.3|3598.3|3592.3|3599.3|3593.3|3597|3591|15
1645103970000|2022-02-17 13:19:30|3598.5|3592.5|3599.8|3593.8|3600.8|3594.8|3598.5|3592.5|12
1645103980000|2022-02-17 13:19:40|3600|3594|3602.3|3596.3|3602.3|3596.3|3600|3594|13
1645103990000|2022-02-17 13:19:50|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.3|3596.3|16
1645104000000|2022-02-17 13:20:00|3603|3597|3601.8|3595.8|3603|3597|3600.3|3594.3|20
1645104010000|2022-02-17 13:20:10|3601.3|3595.3|3599.8|3593.8|3601.5|3595.5|3599.8|3593.8|15
1645104020000|2022-02-17 13:20:20|3600|3594|3598.5|3592.5|3600.3|3594.3|3598.5|3592.5|16
1645104030000|2022-02-17 13:20:30|3598.3|3592.3|3598.8|3592.8|3598.8|3592.8|3598.1|3592.1|5
1645104040000|2022-02-17 13:20:40|3598.5|3592.5|3599.8|3593.8|3600|3594|3598.5|3592.5|9
1645104050000|2022-02-17 13:20:50|3599.5|3593.5|3600|3594|3600|3594|3599.3|3593.3|10
1645104060000|2022-02-17 13:21:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|13
1645104070000|2022-02-17 13:21:10|3600.8|3594.8|3601.8|3595.8|3602|3596|3600.5|3594.5|12
1645104080000|2022-02-17 13:21:20|3602|3596|3602.3|3596.3|3602.5|3596.5|3601.8|3595.8|11
1645104090000|2022-02-17 13:21:30|3602.5|3596.5|3603|3597|3603|3597|3602.5|3596.5|5
1645104100000|2022-02-17 13:21:40|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.5|3596.5|4
1645104110000|2022-02-17 13:21:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.1|3596.1|4
1645104120000|2022-02-17 13:22:00|3602.8|3596.8|3603.3|3597.3|3603.5|3597.5|3602.8|3596.8|4
1645104130000|2022-02-17 13:22:10|3603|3597|3603|3597|3603.5|3597.5|3602.8|3596.8|11
1645104140000|2022-02-17 13:22:20|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603|3597|6
1645104150000|2022-02-17 13:22:30|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|3
1645104160000|2022-02-17 13:22:40|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.8|3596.8|4
1645104170000|2022-02-17 13:22:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645104180000|2022-02-17 13:23:00|3603.5|3597.5|3602.3|3596.3|3603.5|3597.5|3602.3|3596.3|5
1645104190000|2022-02-17 13:23:10|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.3|3596.3|4
1645104200000|2022-02-17 13:23:20|3603|3597|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|7
1645104210000|2022-02-17 13:23:30|3603|3597|3602.8|3596.8|3603|3597|3602.5|3596.5|6
1645104220000|2022-02-17 13:23:40|3603|3597|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|16
1645104230000|2022-02-17 13:23:50|3603|3597|3602.3|3596.3|3603.3|3597.3|3602|3596|11
1645104240000|2022-02-17 13:24:00|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.5|3595.5|9
1645104250000|2022-02-17 13:24:10|3602.3|3596.3|3603.3|3597.3|3603.3|3597.3|3602.3|3596.3|5
1645104260000|2022-02-17 13:24:20|3603.5|3597.5|3603.9|3597.9|3603.9|3597.9|3602.8|3596.8|12
1645104270000|2022-02-17 13:24:30|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|4
1645104280000|2022-02-17 13:24:40|3603.3|3597.3|3602.3|3596.3|3603.5|3597.5|3602.3|3596.3|7
1645104290000|2022-02-17 13:24:50|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|7
1645104300000|2022-02-17 13:25:00|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.3|3597.3|9
1645104330000|2022-02-17 13:25:30|3603.8|3597.8|3603.6|3597.6|3603.8|3597.8|3603.6|3597.6|2
1645104340000|2022-02-17 13:25:40|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1645104360000|2022-02-17 13:26:00|3603.1|3597.1|3603.6|3597.6|3603.8|3597.8|3602.9|3596.9|7
1645104370000|2022-02-17 13:26:10|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|4
1645104380000|2022-02-17 13:26:20|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|5
1645104390000|2022-02-17 13:26:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645104400000|2022-02-17 13:26:40|3602.5|3596.5|3602.9|3596.9|3603|3597|3602.5|3596.5|6
1645104410000|2022-02-17 13:26:50|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|9
1645104420000|2022-02-17 13:27:00|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.8|3596.8|3
1645104430000|2022-02-17 13:27:10|3603|3597|3603|3597|3603.5|3597.5|3602.8|3596.8|7
1645104440000|2022-02-17 13:27:20|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645104450000|2022-02-17 13:27:30|3602.8|3596.8|3604.3|3598.3|3604.3|3598.3|3602.8|3596.8|10
1645104460000|2022-02-17 13:27:40|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1645104470000|2022-02-17 13:27:50|3604.3|3598.3|3605|3599|3605.3|3599.3|3604.3|3598.3|8
1645104480000|2022-02-17 13:28:00|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|6
1645104490000|2022-02-17 13:28:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606|3600|5
1645104500000|2022-02-17 13:28:20|3606|3600|3606.8|3600.8|3607|3601|3605.8|3599.8|8
1645104510000|2022-02-17 13:28:30|3606.5|3600.5|3606.8|3600.8|3607.5|3601.5|3606.5|3600.5|8
1645104520000|2022-02-17 13:28:40|3606.5|3600.5|3605.5|3599.5|3607|3601|3605.5|3599.5|12
1645104530000|2022-02-17 13:28:50|3605.3|3599.3|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|7
1645104540000|2022-02-17 13:29:00|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|4
1645104550000|2022-02-17 13:29:10|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645104560000|2022-02-17 13:29:20|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|3
1645104580000|2022-02-17 13:29:40|3606.3|3600.3|3605|3599|3606.3|3600.3|3605|3599|3
1645104590000|2022-02-17 13:29:50|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645104600000|2022-02-17 13:30:00|3605.3|3599.3|3605|3599|3605.5|3599.5|3605|3599|3
1645104610000|2022-02-17 13:30:10|3605.5|3599.5|3605.5|3599.5|3606|3600|3605.5|3599.5|6
1645104620000|2022-02-17 13:30:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1645104630000|2022-02-17 13:30:30|3606.5|3600.5|3606.5|3600.5|3607|3601|3606.5|3600.5|3
1645104640000|2022-02-17 13:30:40|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606|3600|9
1645104650000|2022-02-17 13:30:50|3606|3600|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|12
1645104660000|2022-02-17 13:31:00|3605.3|3599.3|3607|3601|3607|3601|3605.3|3599.3|8
1645104670000|2022-02-17 13:31:10|3606.8|3600.8|3605.5|3599.5|3606.8|3600.8|3605.5|3599.5|8
1645104680000|2022-02-17 13:31:20|3605.8|3599.8|3605.5|3599.5|3606|3600|3605.3|3599.3|6
1645104690000|2022-02-17 13:31:30|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645104700000|2022-02-17 13:31:40|3605|3599|3605|3599|3605|3599|3605|3599|1
1645104720000|2022-02-17 13:32:00|3605.3|3599.3|3605.1|3599.1|3605.3|3599.3|3605.1|3599.1|2
1645104730000|2022-02-17 13:32:10|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1645104740000|2022-02-17 13:32:20|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645104750000|2022-02-17 13:32:30|3604|3598|3603|3597|3604|3598|3603|3597|2
1645104760000|2022-02-17 13:32:40|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|3
1645104770000|2022-02-17 13:32:50|3603.4|3597.4|3603|3597|3603.4|3597.4|3603|3597|2
1645104780000|2022-02-17 13:33:00|3603.1|3597.1|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|4
1645104790000|2022-02-17 13:33:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1645104800000|2022-02-17 13:33:20|3603.3|3597.3|3605.8|3599.8|3606|3600|3603.1|3597.1|12
1645104810000|2022-02-17 13:33:30|3605.5|3599.5|3606|3600|3606|3600|3605|3599|7
1645104820000|2022-02-17 13:33:40|3605.8|3599.8|3606|3600|3606|3600|3605.5|3599.5|9
1645104830000|2022-02-17 13:33:50|3605.8|3599.8|3605.5|3599.5|3606|3600|3605.5|3599.5|5
1645104840000|2022-02-17 13:34:00|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|3
1645104850000|2022-02-17 13:34:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3604.8|3598.8|9
1645104860000|2022-02-17 13:34:20|3605.3|3599.3|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|8
1645104870000|2022-02-17 13:34:30|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|6
1645104880000|2022-02-17 13:34:40|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|8
1645104890000|2022-02-17 13:34:50|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|4
1645104900000|2022-02-17 13:35:00|3606.5|3600.5|3607|3601|3607.3|3601.3|3606|3600|9
1645104910000|2022-02-17 13:35:10|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|3
1645104920000|2022-02-17 13:35:20|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|7
1645104930000|2022-02-17 13:35:30|3608.3|3602.3|3609|3603|3609|3603|3607.9|3601.9|7
1645104940000|2022-02-17 13:35:40|3608.8|3602.8|3610|3604|3610.3|3604.3|3608.8|3602.8|8
1645104950000|2022-02-17 13:35:50|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.8|3603.8|13
1645104960000|2022-02-17 13:36:00|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|6
1645104970000|2022-02-17 13:36:10|3611.8|3605.8|3612.3|3606.3|3612.8|3606.8|3611.5|3605.5|8
1645104980000|2022-02-17 13:36:20|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|10
1645104990000|2022-02-17 13:36:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|9
1645105000000|2022-02-17 13:36:40|3612.8|3606.8|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|6
1645105010000|2022-02-17 13:36:50|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|7
1645105020000|2022-02-17 13:37:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|6
1645105030000|2022-02-17 13:37:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|6
1645105040000|2022-02-17 13:37:20|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3612.5|3606.5|6
1645105050000|2022-02-17 13:37:30|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3612.5|3606.5|6
1645105060000|2022-02-17 13:37:40|3613|3607|3613.8|3607.8|3614|3608|3613|3607|7
1645105070000|2022-02-17 13:37:50|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1645105080000|2022-02-17 13:38:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|8
1645105090000|2022-02-17 13:38:10|3614|3608|3614|3608|3614.5|3608.5|3614|3608|5
1645105100000|2022-02-17 13:38:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645105110000|2022-02-17 13:38:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645105120000|2022-02-17 13:38:40|3614|3608|3614|3608|3614.3|3608.3|3614|3608|5
1645105130000|2022-02-17 13:38:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645105140000|2022-02-17 13:39:00|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645105150000|2022-02-17 13:39:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645105160000|2022-02-17 13:39:20|3614|3608|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|4
1645105170000|2022-02-17 13:39:30|3613.8|3607.8|3614|3608|3614.3|3608.3|3613.8|3607.8|4
1645105180000|2022-02-17 13:39:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645105190000|2022-02-17 13:39:50|3613.5|3607.5|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|9
1645105200000|2022-02-17 13:40:00|3613.5|3607.5|3613.8|3607.8|3614|3608|3613.5|3607.5|10
1645105210000|2022-02-17 13:40:10|3614|3608|3614.5|3608.5|3614.5|3608.5|3614|3608|3
1645105220000|2022-02-17 13:40:20|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645105230000|2022-02-17 13:40:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645105240000|2022-02-17 13:40:40|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|6
1645105250000|2022-02-17 13:40:50|3614.1|3608.1|3614|3608|3614.3|3608.3|3613.8|3607.8|5
1645105260000|2022-02-17 13:41:00|3614.3|3608.3|3613.6|3607.6|3614.3|3608.3|3613.6|3607.6|6
1645105270000|2022-02-17 13:41:10|3613.3|3607.3|3613|3607|3613.5|3607.5|3612.5|3606.5|10
1645105280000|2022-02-17 13:41:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3612.3|3606.3|7
1645105290000|2022-02-17 13:41:30|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.3|3606.3|7
1645105300000|2022-02-17 13:41:40|3612.8|3606.8|3613|3607|3613.3|3607.3|3612.8|3606.8|3
1645105320000|2022-02-17 13:42:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|2
1645105330000|2022-02-17 13:42:10|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|5
1645105340000|2022-02-17 13:42:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645105350000|2022-02-17 13:42:30|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612|3606|5
1645105360000|2022-02-17 13:42:40|3612|3606|3611.5|3605.5|3612.3|3606.3|3611|3605|8
1645105370000|2022-02-17 13:42:50|3611.3|3605.3|3611.8|3605.8|3612|3606|3611|3605|7
1645105380000|2022-02-17 13:43:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|10
1645105390000|2022-02-17 13:43:10|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|3
1645105400000|2022-02-17 13:43:20|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1645105410000|2022-02-17 13:43:30|3613|3607|3613|3607|3613.3|3607.3|3612.8|3606.8|5
1645105420000|2022-02-17 13:43:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1645105430000|2022-02-17 13:43:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1645105440000|2022-02-17 13:44:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645105450000|2022-02-17 13:44:10|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|7
1645105460000|2022-02-17 13:44:20|3612|3606|3610.8|3604.8|3612|3606|3610.3|3604.3|7
1645105470000|2022-02-17 13:44:30|3611|3605|3610.8|3604.8|3611|3605|3610.5|3604.5|5
1645105480000|2022-02-17 13:44:40|3611|3605|3610.9|3604.9|3611|3605|3610.6|3604.6|6
1645105490000|2022-02-17 13:44:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610|3604|8
1645105500000|2022-02-17 13:45:00|3611|3605|3611|3605|3611.3|3605.3|3611|3605|3
1645105510000|2022-02-17 13:45:10|3611.8|3605.8|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|8
1645105520000|2022-02-17 13:45:20|3613|3607|3613.5|3607.5|3613.8|3607.8|3613|3607|5
1645105540000|2022-02-17 13:45:40|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3613.1|3607.1|2
1645105560000|2022-02-17 13:46:00|3613|3607|3613|3607|3613.3|3607.3|3612.8|3606.8|7
1645105570000|2022-02-17 13:46:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1645105580000|2022-02-17 13:46:20|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|5
1645105590000|2022-02-17 13:46:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612|3606|4
1645105600000|2022-02-17 13:46:40|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|3
1645105610000|2022-02-17 13:46:50|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3611.3|3605.3|9
1645105620000|2022-02-17 13:47:00|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|2
1645105630000|2022-02-17 13:47:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645105640000|2022-02-17 13:47:20|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645105650000|2022-02-17 13:47:30|3611.8|3605.8|3613.3|3607.3|3613.5|3607.5|3611.8|3605.8|8
1645105660000|2022-02-17 13:47:40|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|3
1645105670000|2022-02-17 13:47:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645105680000|2022-02-17 13:48:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645105690000|2022-02-17 13:48:10|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|4
1645105700000|2022-02-17 13:48:20|3613|3607|3612.3|3606.3|3613|3607|3612|3606|7
1645105720000|2022-02-17 13:48:40|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|5
1645105740000|2022-02-17 13:49:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|5
1645105750000|2022-02-17 13:49:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645105760000|2022-02-17 13:49:20|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|2
1645105770000|2022-02-17 13:49:30|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|3
1645105790000|2022-02-17 13:49:50|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1645105800000|2022-02-17 13:50:00|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|5
1645105810000|2022-02-17 13:50:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645105820000|2022-02-17 13:50:20|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609|3603|6
1645105830000|2022-02-17 13:50:30|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|11
1645105840000|2022-02-17 13:50:40|3610|3604|3609.3|3603.3|3610|3604|3609|3603|12
1645105850000|2022-02-17 13:50:50|3609|3603|3609.8|3603.8|3610|3604|3608.8|3602.8|12
1645105860000|2022-02-17 13:51:00|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|2
1645105870000|2022-02-17 13:51:10|3611|3605|3612.5|3606.5|3612.5|3606.5|3611|3605|9
1645105880000|2022-02-17 13:51:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|4
1645105890000|2022-02-17 13:51:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645105900000|2022-02-17 13:51:40|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|2
1645105910000|2022-02-17 13:51:50|3612.5|3606.5|3613.5|3607.5|3613.5|3607.5|3612.5|3606.5|6
1645105920000|2022-02-17 13:52:00|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1645105930000|2022-02-17 13:52:10|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|6
1645105940000|2022-02-17 13:52:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|4
1645105950000|2022-02-17 13:52:30|3611|3605|3610.5|3604.5|3611|3605|3610|3604|10
1645105960000|2022-02-17 13:52:40|3611|3605|3610.5|3604.5|3611.3|3605.3|3610|3604|13
1645105970000|2022-02-17 13:52:50|3610|3604|3610.1|3604.1|3610.3|3604.3|3610|3604|9
1645105980000|2022-02-17 13:53:00|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.3|3603.3|8
1645105990000|2022-02-17 13:53:10|3609|3603|3609.8|3603.8|3609.8|3603.8|3609|3603|5
1645106000000|2022-02-17 13:53:20|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.3|3604.3|7
1645106010000|2022-02-17 13:53:30|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1645106040000|2022-02-17 13:54:00|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|7
1645106050000|2022-02-17 13:54:10|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1645106060000|2022-02-17 13:54:20|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645106070000|2022-02-17 13:54:30|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|9
1645106080000|2022-02-17 13:54:40|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610|3604|9
1645106090000|2022-02-17 13:54:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645106100000|2022-02-17 13:55:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645106110000|2022-02-17 13:55:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645106120000|2022-02-17 13:55:20|3610.4|3604.4|3610.5|3604.5|3610.5|3604.5|3610.4|3604.4|2
1645106130000|2022-02-17 13:55:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645106150000|2022-02-17 13:55:50|3610|3604|3610|3604|3610|3604|3609.8|3603.8|3
1645106160000|2022-02-17 13:56:00|3609.8|3603.8|3608.8|3602.8|3610|3604|3608.8|3602.8|7
1645106170000|2022-02-17 13:56:10|3609|3603|3608|3602|3609.5|3603.5|3607.5|3601.5|12
1645106180000|2022-02-17 13:56:20|3608.3|3602.3|3607|3601|3608.3|3602.3|3607|3601|7
1645106190000|2022-02-17 13:56:30|3606.8|3600.8|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|7
1645106200000|2022-02-17 13:56:40|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|15
1645106210000|2022-02-17 13:56:50|3607|3601|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|10
1645106220000|2022-02-17 13:57:00|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607|3601|5
1645106230000|2022-02-17 13:57:10|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|5
1645106240000|2022-02-17 13:57:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|6
1645106250000|2022-02-17 13:57:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645106260000|2022-02-17 13:57:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1645106280000|2022-02-17 13:58:00|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|4
1645106290000|2022-02-17 13:58:10|3608|3602|3608.3|3602.3|3608.5|3602.5|3607.8|3601.8|6
1645106300000|2022-02-17 13:58:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645106310000|2022-02-17 13:58:30|3608.8|3602.8|3609.9|3603.9|3609.9|3603.9|3608.8|3602.8|5
1645106320000|2022-02-17 13:58:40|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645106330000|2022-02-17 13:58:50|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1645106340000|2022-02-17 13:59:00|3609.3|3603.3|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1645106350000|2022-02-17 13:59:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.5|3602.5|5
1645106360000|2022-02-17 13:59:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608|3602|3
1645106370000|2022-02-17 13:59:30|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|3
1645106380000|2022-02-17 13:59:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1645106390000|2022-02-17 13:59:50|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|6
1645106400000|2022-02-17 14:00:00|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645106410000|2022-02-17 14:00:10|3608.9|3602.9|3608.5|3602.5|3608.9|3602.9|3608.5|3602.5|3
1645106420000|2022-02-17 14:00:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1645106430000|2022-02-17 14:00:30|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645106440000|2022-02-17 14:00:40|3609.6|3603.6|3610|3604|3610|3604|3609.5|3603.5|3
1645106450000|2022-02-17 14:00:50|3609.9|3603.9|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|6
1645106460000|2022-02-17 14:01:00|3610.3|3604.3|3612|3606|3612.3|3606.3|3610.3|3604.3|8
1645106470000|2022-02-17 14:01:10|3612.1|3606.1|3612.9|3606.9|3613|3607|3612.1|3606.1|5
1645106480000|2022-02-17 14:01:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|3
1645106490000|2022-02-17 14:01:30|3612.8|3606.8|3612.1|3606.1|3613|3607|3612.1|3606.1|7
1645106500000|2022-02-17 14:01:40|3611.3|3605.3|3611|3605|3611.5|3605.5|3611|3605|4
1645106510000|2022-02-17 14:01:50|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1645106520000|2022-02-17 14:02:00|3612.3|3606.3|3613.1|3607.1|3613.3|3607.3|3612.3|3606.3|11
1645106530000|2022-02-17 14:02:10|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1645106540000|2022-02-17 14:02:20|3613|3607|3613.4|3607.4|3613.4|3607.4|3613|3607|3
1645106550000|2022-02-17 14:02:30|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645106560000|2022-02-17 14:02:40|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|5
1645106570000|2022-02-17 14:02:50|3612.5|3606.5|3613.5|3607.5|3613.5|3607.5|3612.5|3606.5|5
1645106580000|2022-02-17 14:03:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1645106590000|2022-02-17 14:03:10|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|4
1645106600000|2022-02-17 14:03:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1645106610000|2022-02-17 14:03:30|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1645106620000|2022-02-17 14:03:40|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645106640000|2022-02-17 14:04:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645106650000|2022-02-17 14:04:10|3612.3|3606.3|3613.5|3607.5|3613.5|3607.5|3611.8|3605.8|7
1645106660000|2022-02-17 14:04:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|4
1645106670000|2022-02-17 14:04:30|3613.3|3607.3|3616.8|3610.8|3616.8|3610.8|3613.3|3607.3|15
1645106680000|2022-02-17 14:04:40|3616.5|3610.5|3616.3|3610.3|3616.8|3610.8|3616|3610|15
1645106690000|2022-02-17 14:04:50|3616.5|3610.5|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|8
1645106700000|2022-02-17 14:05:00|3616.5|3610.5|3618.8|3612.8|3618.8|3612.8|3616.3|3610.3|14
1645106710000|2022-02-17 14:05:10|3618.5|3612.5|3617.8|3611.8|3619|3613|3617.8|3611.8|7
1645106720000|2022-02-17 14:05:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645106730000|2022-02-17 14:05:30|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|6
1645106740000|2022-02-17 14:05:40|3618.8|3612.8|3617|3611|3618.8|3612.8|3617|3611|9
1645106750000|2022-02-17 14:05:50|3617.3|3611.3|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|4
1645106760000|2022-02-17 14:06:00|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1645106770000|2022-02-17 14:06:10|3618|3612|3618.5|3612.5|3618.8|3612.8|3618|3612|5
1645106780000|2022-02-17 14:06:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|5
1645106790000|2022-02-17 14:06:30|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|3
1645106800000|2022-02-17 14:06:40|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|10
1645106810000|2022-02-17 14:06:50|3618|3612|3618.8|3612.8|3618.8|3612.8|3618|3612|5
1645106820000|2022-02-17 14:07:00|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3618.3|3612.3|12
1645106830000|2022-02-17 14:07:10|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1645106840000|2022-02-17 14:07:20|3618.8|3612.8|3618.6|3612.6|3619|3613|3618.6|3612.6|4
1645106850000|2022-02-17 14:07:30|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1645106860000|2022-02-17 14:07:40|3618.9|3612.9|3618.8|3612.8|3618.9|3612.9|3618.8|3612.8|2
1645106870000|2022-02-17 14:07:50|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|2
1645106880000|2022-02-17 14:08:00|3619.3|3613.3|3619|3613|3620.3|3614.3|3618.9|3612.9|11
1645106890000|2022-02-17 14:08:10|3619.3|3613.3|3620.1|3614.1|3620.1|3614.1|3619.3|3613.3|2
1645106900000|2022-02-17 14:08:20|3619.6|3613.6|3618.8|3612.8|3619.6|3613.6|3618.3|3612.3|11
1645106910000|2022-02-17 14:08:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645106920000|2022-02-17 14:08:40|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645106930000|2022-02-17 14:08:50|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1645106940000|2022-02-17 14:09:00|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|4
1645106950000|2022-02-17 14:09:10|3618|3612|3617.5|3611.5|3618|3612|3617.3|3611.3|4
1645106960000|2022-02-17 14:09:20|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617|3611|4
1645106970000|2022-02-17 14:09:30|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645106980000|2022-02-17 14:09:40|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|7
1645106990000|2022-02-17 14:09:50|3616.3|3610.3|3615.5|3609.5|3616.5|3610.5|3615.5|3609.5|8
1645107000000|2022-02-17 14:10:00|3616|3610|3616.5|3610.5|3617|3611|3615.8|3609.8|9
1645107010000|2022-02-17 14:10:10|3616.3|3610.3|3615.5|3609.5|3616.5|3610.5|3615.5|3609.5|10
1645107020000|2022-02-17 14:10:20|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.3|3609.3|11
1645107030000|2022-02-17 14:10:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1645107040000|2022-02-17 14:10:40|3616.3|3610.3|3616|3610|3616.3|3610.3|3615.8|3609.8|6
1645107050000|2022-02-17 14:10:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|10
1645107060000|2022-02-17 14:11:00|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|13
1645107070000|2022-02-17 14:11:10|3616.5|3610.5|3615.8|3609.8|3616.5|3610.5|3615.8|3609.8|8
1645107080000|2022-02-17 14:11:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|3
1645107090000|2022-02-17 14:11:30|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.8|3609.8|5
1645107110000|2022-02-17 14:11:50|3616|3610|3616.3|3610.3|3616.5|3610.5|3616|3610|4
1645107170000|2022-02-17 14:12:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645107190000|2022-02-17 14:13:10|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|5
1645107200000|2022-02-17 14:13:20|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.5|3609.5|10
1645107210000|2022-02-17 14:13:30|3616.3|3610.3|3615.5|3609.5|3616.5|3610.5|3615|3609|7
1645107220000|2022-02-17 14:13:40|3615.3|3609.3|3615|3609|3615.5|3609.5|3614.8|3608.8|6
1645107230000|2022-02-17 14:13:50|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645107240000|2022-02-17 14:14:00|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645107250000|2022-02-17 14:14:10|3614.8|3608.8|3614.5|3608.5|3615|3609|3614.3|3608.3|10
1645107260000|2022-02-17 14:14:20|3614.3|3608.3|3614.5|3608.5|3615|3609|3614.3|3608.3|12
1645107270000|2022-02-17 14:14:30|3614.8|3608.8|3614|3608|3614.8|3608.8|3613.5|3607.5|6
1645107280000|2022-02-17 14:14:40|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|7
1645107290000|2022-02-17 14:14:50|3614.1|3608.1|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|10
1645107300000|2022-02-17 14:15:00|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|4
1645107310000|2022-02-17 14:15:10|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|5
1645107320000|2022-02-17 14:15:20|3613.5|3607.5|3613|3607|3613.5|3607.5|3612.8|3606.8|6
1645107330000|2022-02-17 14:15:30|3612.8|3606.8|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|8
1645107340000|2022-02-17 14:15:40|3613|3607|3612.8|3606.8|3613|3607|3612.5|3606.5|4
1645107360000|2022-02-17 14:16:00|3613|3607|3612|3606|3613|3607|3612|3606|5
1645107370000|2022-02-17 14:16:10|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|5
1645107380000|2022-02-17 14:16:20|3611.5|3605.5|3611.8|3605.8|3612.3|3606.3|3611.5|3605.5|11
1645107390000|2022-02-17 14:16:30|3612|3606|3612|3606|3612|3606|3611.8|3605.8|7
1645107400000|2022-02-17 14:16:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|8
1645107410000|2022-02-17 14:16:50|3612.3|3606.3|3613|3607|3613|3607|3612|3606|6
1645107420000|2022-02-17 14:17:00|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.5|3605.5|9
1645107430000|2022-02-17 14:17:10|3612|3606|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1645107440000|2022-02-17 14:17:20|3611.5|3605.5|3610.5|3604.5|3611.8|3605.8|3610.3|3604.3|17
1645107450000|2022-02-17 14:17:30|3610.8|3604.8|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|16
1645107460000|2022-02-17 14:17:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|11
1645107470000|2022-02-17 14:17:50|3610|3604|3611|3605|3611.5|3605.5|3610|3604|10
1645107480000|2022-02-17 14:18:00|3610.8|3604.8|3610|3604|3610.8|3604.8|3609.3|3603.3|9
1645107490000|2022-02-17 14:18:10|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|7
1645107500000|2022-02-17 14:18:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1645107520000|2022-02-17 14:18:40|3609.8|3603.8|3609|3603|3609.8|3603.8|3609|3603|8
1645107530000|2022-02-17 14:18:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645107540000|2022-02-17 14:19:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|8
1645107550000|2022-02-17 14:19:10|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1645107560000|2022-02-17 14:19:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645107570000|2022-02-17 14:19:30|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|2
1645107580000|2022-02-17 14:19:40|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.6|3603.6|5
1645107590000|2022-02-17 14:19:50|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|5
1645107600000|2022-02-17 14:20:00|3609.8|3603.8|3608.8|3602.8|3610|3604|3608.8|3602.8|8
1645107610000|2022-02-17 14:20:10|3608.3|3602.3|3606.8|3600.8|3608.3|3602.3|3606|3600|18
1645107620000|2022-02-17 14:20:20|3606.9|3600.9|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|6
1645107630000|2022-02-17 14:20:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|4
1645107640000|2022-02-17 14:20:40|3607.8|3601.8|3608|3602|3609|3603|3607.8|3601.8|9
1645107650000|2022-02-17 14:20:50|3607.8|3601.8|3607.5|3601.5|3608.3|3602.3|3607.5|3601.5|7
1645107660000|2022-02-17 14:21:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|9
1645107670000|2022-02-17 14:21:10|3606.8|3600.8|3606.3|3600.3|3607.3|3601.3|3606.3|3600.3|13
1645107680000|2022-02-17 14:21:20|3606.5|3600.5|3607.8|3601.8|3607.8|3601.8|3606.5|3600.5|7
1645107690000|2022-02-17 14:21:30|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|6
1645107700000|2022-02-17 14:21:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607|3601|6
1645107710000|2022-02-17 14:21:50|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1645107720000|2022-02-17 14:22:00|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|4
1645107730000|2022-02-17 14:22:10|3608|3602|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|5
1645107740000|2022-02-17 14:22:20|3608.9|3602.9|3609|3603|3609.3|3603.3|3608.8|3602.8|5
1645107750000|2022-02-17 14:22:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|5
1645107760000|2022-02-17 14:22:40|3608.5|3602.5|3609|3603|3609|3603|3608.3|3602.3|5
1645107770000|2022-02-17 14:22:50|3609.3|3603.3|3609|3603|3609.8|3603.8|3609|3603|5
1645107780000|2022-02-17 14:23:00|3608.8|3602.8|3608.3|3602.3|3609|3603|3607.8|3601.8|13
1645107790000|2022-02-17 14:23:10|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.3|3602.3|6
1645107800000|2022-02-17 14:23:20|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|7
1645107810000|2022-02-17 14:23:30|3608.8|3602.8|3609.1|3603.1|3609.3|3603.3|3608.8|3602.8|3
1645107820000|2022-02-17 14:23:40|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1645107830000|2022-02-17 14:23:50|3610.6|3604.6|3610.5|3604.5|3610.6|3604.6|3610|3604|6
1645107840000|2022-02-17 14:24:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645107850000|2022-02-17 14:24:10|3610.3|3604.3|3610.5|3604.5|3610.6|3604.6|3610.3|3604.3|4
1645107860000|2022-02-17 14:24:20|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|7
1645107870000|2022-02-17 14:24:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645107880000|2022-02-17 14:24:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645107890000|2022-02-17 14:24:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|4
1645107900000|2022-02-17 14:25:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645107910000|2022-02-17 14:25:10|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|4
1645107920000|2022-02-17 14:25:20|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645107930000|2022-02-17 14:25:30|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|5
1645107940000|2022-02-17 14:25:40|3610.6|3604.6|3610.5|3604.5|3610.6|3604.6|3610.3|3604.3|4
1645107950000|2022-02-17 14:25:50|3610.6|3604.6|3610.5|3604.5|3610.6|3604.6|3610.5|3604.5|2
1645107960000|2022-02-17 14:26:00|3610.8|3604.8|3610.5|3604.5|3610.9|3604.9|3610.5|3604.5|5
1645107970000|2022-02-17 14:26:10|3610.8|3604.8|3612|3606|3612.3|3606.3|3610.8|3604.8|6
1645107980000|2022-02-17 14:26:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645107990000|2022-02-17 14:26:30|3612.8|3606.8|3613|3607|3613|3607|3612.3|3606.3|5
1645108000000|2022-02-17 14:26:40|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|8
1645108010000|2022-02-17 14:26:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645108020000|2022-02-17 14:27:00|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.5|3605.5|11
1645108030000|2022-02-17 14:27:10|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|9
1645108040000|2022-02-17 14:27:20|3611.6|3605.6|3610.5|3604.5|3611.6|3605.6|3610|3604|5
1645108050000|2022-02-17 14:27:30|3609.5|3603.5|3609|3603|3609.8|3603.8|3609|3603|4
1645108060000|2022-02-17 14:27:40|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608|3602|6
1645108070000|2022-02-17 14:27:50|3607.8|3601.8|3608|3602|3608.5|3602.5|3607.8|3601.8|7
1645108080000|2022-02-17 14:28:00|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608|3602|10
1645108120000|2022-02-17 14:28:40|3609|3603|3609.1|3603.1|3609.1|3603.1|3609|3603|2
1645108130000|2022-02-17 14:28:50|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1645108140000|2022-02-17 14:29:00|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609|3603|5
1645108150000|2022-02-17 14:29:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645108160000|2022-02-17 14:29:20|3609|3603|3610|3604|3610|3604|3609|3603|5
1645108170000|2022-02-17 14:29:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609|3603|4
1645108180000|2022-02-17 14:29:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645108190000|2022-02-17 14:29:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645108200000|2022-02-17 14:30:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645108210000|2022-02-17 14:30:10|3611|3605|3612|3606|3612|3606|3611|3605|5
1645108220000|2022-02-17 14:30:20|3611.9|3605.9|3611|3605|3611.9|3605.9|3610.5|3604.5|5
1645108230000|2022-02-17 14:30:30|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|6
1645108240000|2022-02-17 14:30:40|3610.8|3604.8|3611.8|3605.8|3612.3|3606.3|3610.5|3604.5|10
1645108250000|2022-02-17 14:30:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|8
1645108260000|2022-02-17 14:31:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611|3605|4
1645108270000|2022-02-17 14:31:10|3611.3|3605.3|3612|3606|3612.3|3606.3|3611.3|3605.3|5
1645108280000|2022-02-17 14:31:20|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.5|3605.5|5
1645108290000|2022-02-17 14:31:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|6
1645108300000|2022-02-17 14:31:40|3612|3606|3610.8|3604.8|3612.3|3606.3|3610.5|3604.5|6
1645108310000|2022-02-17 14:31:50|3611|3605|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1645108320000|2022-02-17 14:32:00|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|4
1645108330000|2022-02-17 14:32:10|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645108340000|2022-02-17 14:32:20|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|6
1645108350000|2022-02-17 14:32:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|4
1645108360000|2022-02-17 14:32:40|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|5
1645108370000|2022-02-17 14:32:50|3609.3|3603.3|3609.5|3603.5|3610.3|3604.3|3609.3|3603.3|4
1645108390000|2022-02-17 14:33:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.8|3602.8|6
1645108400000|2022-02-17 14:33:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1645108410000|2022-02-17 14:33:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645108420000|2022-02-17 14:33:40|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|6
1645108430000|2022-02-17 14:33:50|3610.5|3604.5|3610.8|3604.8|3611|3605|3610.3|3604.3|5
1645108440000|2022-02-17 14:34:00|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|6
1645108450000|2022-02-17 14:34:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645108460000|2022-02-17 14:34:20|3612|3606|3612|3606|3612.8|3606.8|3611.5|3605.5|11
1645108470000|2022-02-17 14:34:30|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645108480000|2022-02-17 14:34:40|3611.9|3605.9|3611.8|3605.8|3611.9|3605.9|3611.8|3605.8|2
1645108500000|2022-02-17 14:35:00|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3610.8|3604.8|8
1645108510000|2022-02-17 14:35:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645108520000|2022-02-17 14:35:20|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|7
1645108530000|2022-02-17 14:35:30|3611|3605|3610.8|3604.8|3611|3605|3610.5|3604.5|8
1645108540000|2022-02-17 14:35:40|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1645108550000|2022-02-17 14:35:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645108560000|2022-02-17 14:36:00|3610|3604|3610|3604|3610.3|3604.3|3609.8|3603.8|7
1645108570000|2022-02-17 14:36:10|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.8|3603.8|9
1645108580000|2022-02-17 14:36:20|3609.8|3603.8|3608.3|3602.3|3609.8|3603.8|3607.8|3601.8|5
1645108590000|2022-02-17 14:36:30|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|7
1645108600000|2022-02-17 14:36:40|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|3
1645108610000|2022-02-17 14:36:50|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645108620000|2022-02-17 14:37:00|3608|3602|3608.4|3602.4|3608.4|3602.4|3608|3602|3
1645108630000|2022-02-17 14:37:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|4
1645108640000|2022-02-17 14:37:20|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|4
1645108660000|2022-02-17 14:37:40|3607.8|3601.8|3607|3601|3607.8|3601.8|3606.8|3600.8|7
1645108670000|2022-02-17 14:37:50|3606.5|3600.5|3606.8|3600.8|3607|3601|3606.5|3600.5|4
1645108680000|2022-02-17 14:38:00|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645108690000|2022-02-17 14:38:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645108700000|2022-02-17 14:38:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|4
1645108710000|2022-02-17 14:38:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645108730000|2022-02-17 14:38:50|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|3
1645108740000|2022-02-17 14:39:00|3606.8|3600.8|3606|3600|3606.8|3600.8|3605.8|3599.8|5
1645108750000|2022-02-17 14:39:10|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|4
1645108760000|2022-02-17 14:39:20|3605.5|3599.5|3606|3600|3606|3600|3605.3|3599.3|9
1645108770000|2022-02-17 14:39:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645108780000|2022-02-17 14:39:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3604.8|3598.8|6
1645108790000|2022-02-17 14:39:50|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|3
1645108800000|2022-02-17 14:40:00|3606.5|3600.5|3605.8|3599.8|3607|3601|3605.8|3599.8|7
1645108810000|2022-02-17 14:40:10|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1645108820000|2022-02-17 14:40:20|3605.5|3599.5|3605.5|3599.5|3606.5|3600.5|3605.3|3599.3|8
1645108830000|2022-02-17 14:40:30|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|4
1645108840000|2022-02-17 14:40:40|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.3|3598.3|6
1645108850000|2022-02-17 14:40:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645108860000|2022-02-17 14:41:00|3605|3599|3606|3600|3606|3600|3605|3599|5
1645108870000|2022-02-17 14:41:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3605.3|3599.3|7
1645108880000|2022-02-17 14:41:20|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|6
1645108890000|2022-02-17 14:41:30|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|3
1645108900000|2022-02-17 14:41:40|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|5
1645108920000|2022-02-17 14:42:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606|3600|4
1645108930000|2022-02-17 14:42:10|3606.5|3600.5|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|5
1645108940000|2022-02-17 14:42:20|3607.5|3601.5|3608.5|3602.5|3609.1|3603.1|3607.3|3601.3|12
1645108950000|2022-02-17 14:42:30|3608.3|3602.3|3607.5|3601.5|3608.8|3602.8|3607.5|3601.5|10
1645108960000|2022-02-17 14:42:40|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645108970000|2022-02-17 14:42:50|3607|3601|3606.5|3600.5|3607|3601|3606.3|3600.3|8
1645108980000|2022-02-17 14:43:00|3606.8|3600.8|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|8
1645108990000|2022-02-17 14:43:10|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1645109000000|2022-02-17 14:43:20|3605.5|3599.5|3606|3600|3606.4|3600.4|3605.5|3599.5|10
1645109020000|2022-02-17 14:43:40|3605.8|3599.8|3604.5|3598.5|3605.8|3599.8|3604.3|3598.3|10
1645109030000|2022-02-17 14:43:50|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1645109040000|2022-02-17 14:44:00|3605.3|3599.3|3607|3601|3607|3601|3604.5|3598.5|17
1645109050000|2022-02-17 14:44:10|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3605.8|3599.8|12
1645109060000|2022-02-17 14:44:20|3606.5|3600.5|3605.5|3599.5|3606.5|3600.5|3605.5|3599.5|5
1645109070000|2022-02-17 14:44:30|3605.3|3599.3|3605|3599|3605.3|3599.3|3604.8|3598.8|4
1645109080000|2022-02-17 14:44:40|3604.8|3598.8|3605|3599|3605|3599|3604.5|3598.5|4
1645109090000|2022-02-17 14:44:50|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.5|3598.5|11
1645109100000|2022-02-17 14:45:00|3604.5|3598.5|3603.5|3597.5|3604.5|3598.5|3603.5|3597.5|6
1645109110000|2022-02-17 14:45:10|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.5|3597.5|6
1645109120000|2022-02-17 14:45:20|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|7
1645109130000|2022-02-17 14:45:30|3603.8|3597.8|3604|3598|3604.3|3598.3|3603.8|3597.8|6
1645109140000|2022-02-17 14:45:40|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|7
1645109150000|2022-02-17 14:45:50|3604|3598|3603.8|3597.8|3604.5|3598.5|3603.3|3597.3|9
1645109160000|2022-02-17 14:46:00|3603.5|3597.5|3604|3598|3604|3598|3602.8|3596.8|9
1645109170000|2022-02-17 14:46:10|3603.8|3597.8|3604|3598|3604.3|3598.3|3603.8|3597.8|3
1645109180000|2022-02-17 14:46:20|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.5|3597.5|9
1645109190000|2022-02-17 14:46:30|3603.5|3597.5|3600.5|3594.5|3603.5|3597.5|3600.4|3594.4|11
1645109200000|2022-02-17 14:46:40|3600.8|3594.8|3600|3594|3601.3|3595.3|3600|3594|9
1645109210000|2022-02-17 14:46:50|3600.3|3594.3|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|5
1645109220000|2022-02-17 14:47:00|3600.8|3594.8|3601|3595|3601.8|3595.8|3600.8|3594.8|10
1645109230000|2022-02-17 14:47:10|3600.8|3594.8|3599.5|3593.5|3601|3595|3599.5|3593.5|5
1645109240000|2022-02-17 14:47:20|3599.8|3593.8|3598.8|3592.8|3599.8|3593.8|3598.5|3592.5|6
1645109250000|2022-02-17 14:47:30|3598.5|3592.5|3599.3|3593.3|3599.5|3593.5|3598.3|3592.3|10
1645109260000|2022-02-17 14:47:40|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598|3592|13
1645109270000|2022-02-17 14:47:50|3598.3|3592.3|3599.5|3593.5|3599.8|3593.8|3598.3|3592.3|7
1645109280000|2022-02-17 14:48:00|3598.8|3592.8|3599.3|3593.3|3599.5|3593.5|3598.8|3592.8|3
1645109290000|2022-02-17 14:48:10|3599|3593|3599|3593|3599.3|3593.3|3598.8|3592.8|9
1645109300000|2022-02-17 14:48:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645109310000|2022-02-17 14:48:30|3599.8|3593.8|3599|3593|3600|3594|3599|3593|4
1645109320000|2022-02-17 14:48:40|3598.8|3592.8|3598.8|3592.8|3599|3593|3598.5|3592.5|7
1645109330000|2022-02-17 14:48:50|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645109340000|2022-02-17 14:49:00|3598.8|3592.8|3598.8|3592.8|3599.3|3593.3|3598.5|3592.5|9
1645109350000|2022-02-17 14:49:10|3599|3593|3600.3|3594.3|3600.8|3594.8|3599|3593|10
1645109360000|2022-02-17 14:49:20|3600.5|3594.5|3600.5|3594.5|3601.3|3595.3|3600.3|3594.3|12
1645109370000|2022-02-17 14:49:30|3600|3594|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|14
1645109380000|2022-02-17 14:49:40|3600|3594|3598.8|3592.8|3600|3594|3598.5|3592.5|9
1645109390000|2022-02-17 14:49:50|3598.5|3592.5|3598.3|3592.3|3599|3593|3598.3|3592.3|8
1645109400000|2022-02-17 14:50:00|3598.5|3592.5|3598|3592|3598.8|3592.8|3598|3592|7
1645109410000|2022-02-17 14:50:10|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.3|3591.3|5
1645109420000|2022-02-17 14:50:20|3597.3|3591.3|3598|3592|3598|3592|3596.3|3590.3|11
1645109430000|2022-02-17 14:50:30|3598.5|3592.5|3598.3|3592.3|3598.8|3592.8|3597.8|3591.8|10
1645109440000|2022-02-17 14:50:40|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|5
1645109450000|2022-02-17 14:50:50|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599|3593|6
1645109460000|2022-02-17 14:51:00|3600|3594|3599.8|3593.8|3600|3594|3599.3|3593.3|5
1645109470000|2022-02-17 14:51:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|4
1645109480000|2022-02-17 14:51:20|3600|3594|3599.8|3593.8|3600|3594|3599.3|3593.3|5
1645109490000|2022-02-17 14:51:30|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1645109500000|2022-02-17 14:51:40|3599|3593|3599.8|3593.8|3599.8|3593.8|3599|3593|3
1645109510000|2022-02-17 14:51:50|3599.5|3593.5|3598.5|3592.5|3599.5|3593.5|3598.5|3592.5|3
1645109520000|2022-02-17 14:52:00|3598.3|3592.3|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|3
1645109540000|2022-02-17 14:52:20|3598|3592|3597.1|3591.1|3598|3592|3597|3591|5
1645109550000|2022-02-17 14:52:30|3596.9|3590.9|3597|3591|3597.1|3591.1|3596.8|3590.8|4
1645109560000|2022-02-17 14:52:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645109570000|2022-02-17 14:52:50|3596.5|3590.5|3595.8|3589.8|3596.5|3590.5|3595.5|3589.5|3
1645109580000|2022-02-17 14:53:00|3595.5|3589.5|3596.8|3590.8|3596.8|3590.8|3595.5|3589.5|8
1645109600000|2022-02-17 14:53:20|3597|3591|3597|3591|3597.3|3591.3|3597|3591|3
1645109610000|2022-02-17 14:53:30|3596|3590|3597.8|3591.8|3598|3592|3595.8|3589.8|12
1645109620000|2022-02-17 14:53:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645109630000|2022-02-17 14:53:50|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.3|3592.3|4
1645109640000|2022-02-17 14:54:00|3598.5|3592.5|3600.3|3594.3|3600.3|3594.3|3598.5|3592.5|9
1645109650000|2022-02-17 14:54:10|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|6
1645109660000|2022-02-17 14:54:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645109670000|2022-02-17 14:54:30|3600.5|3594.5|3599.3|3593.3|3600.5|3594.5|3599|3593|6
1645109680000|2022-02-17 14:54:40|3599.5|3593.5|3599.3|3593.3|3599.8|3593.8|3598.8|3592.8|7
1645109690000|2022-02-17 14:54:50|3599|3593|3599|3593|3599|3593|3598.8|3592.8|3
1645109700000|2022-02-17 14:55:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598|3592|5
1645109710000|2022-02-17 14:55:10|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3599|3593|7
1645109720000|2022-02-17 14:55:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1645109730000|2022-02-17 14:55:30|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|6
1645109740000|2022-02-17 14:55:40|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|5
1645109750000|2022-02-17 14:55:50|3601|3595|3601|3595|3601.5|3595.5|3600.8|3594.8|7
1645109760000|2022-02-17 14:56:00|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.5|3593.5|6
1645109770000|2022-02-17 14:56:10|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3598.8|3592.8|9
1645109780000|2022-02-17 14:56:20|3599.5|3593.5|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|11
1645109790000|2022-02-17 14:56:30|3599.8|3593.8|3600.8|3594.8|3600.8|3594.8|3599.8|3593.8|10
1645109800000|2022-02-17 14:56:40|3601|3595|3600.3|3594.3|3601.3|3595.3|3599.8|3593.8|8
1645109810000|2022-02-17 14:56:50|3600|3594|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|4
1645109820000|2022-02-17 14:57:00|3599.5|3593.5|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|9
1645109830000|2022-02-17 14:57:10|3599|3593|3599.8|3593.8|3599.8|3593.8|3598.3|3592.3|14
1645109840000|2022-02-17 14:57:20|3599.3|3593.3|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|10
1645109850000|2022-02-17 14:57:30|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.3|3593.3|7
1645109860000|2022-02-17 14:57:40|3600|3594|3599.3|3593.3|3600|3594|3599.3|3593.3|10
1645109870000|2022-02-17 14:57:50|3599|3593|3599.8|3593.8|3599.8|3593.8|3598.8|3592.8|5
1645109880000|2022-02-17 14:58:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3598.8|3592.8|6
1645109890000|2022-02-17 14:58:10|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|4
1645109900000|2022-02-17 14:58:20|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598|3592|10
1645109910000|2022-02-17 14:58:30|3598|3592|3598.3|3592.3|3598.5|3592.5|3598|3592|6
1645109920000|2022-02-17 14:58:40|3598|3592|3598|3592|3598|3592|3597.8|3591.8|5
1645109930000|2022-02-17 14:58:50|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|10
1645109940000|2022-02-17 14:59:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|6
1645109950000|2022-02-17 14:59:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645109960000|2022-02-17 14:59:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|9
1645109970000|2022-02-17 14:59:30|3597|3591|3597.3|3591.3|3597.5|3591.5|3596.8|3590.8|8
1645109980000|2022-02-17 14:59:40|3596.8|3590.8|3597.3|3591.3|3597.5|3591.5|3596.6|3590.6|7
1645109990000|2022-02-17 14:59:50|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1645110000000|2022-02-17 15:00:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|8
1645110010000|2022-02-17 15:00:10|3598.5|3592.5|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|10
1645110020000|2022-02-17 15:00:20|3597.5|3591.5|3598.8|3592.8|3599.8|3593.8|3597.5|3591.5|11
1645110030000|2022-02-17 15:00:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1645110040000|2022-02-17 15:00:40|3598.8|3592.8|3597.8|3591.8|3598.8|3592.8|3597.6|3591.6|5
1645110050000|2022-02-17 15:00:50|3598.3|3592.3|3598|3592|3598.5|3592.5|3597.8|3591.8|5
1645110060000|2022-02-17 15:01:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|6
1645110070000|2022-02-17 15:01:10|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|4
1645110080000|2022-02-17 15:01:20|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.3|3593.3|9
1645110090000|2022-02-17 15:01:30|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|5
1645110100000|2022-02-17 15:01:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645110110000|2022-02-17 15:01:50|3601|3595|3600.8|3594.8|3601|3595|3599.8|3593.8|7
1645110120000|2022-02-17 15:02:00|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|12
1645110130000|2022-02-17 15:02:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599|3593|7
1645110140000|2022-02-17 15:02:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.3|3592.3|9
1645110150000|2022-02-17 15:02:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645110160000|2022-02-17 15:02:40|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|2
1645110170000|2022-02-17 15:02:50|3598.8|3592.8|3599.3|3593.3|3599.8|3593.8|3598.3|3592.3|9
1645110180000|2022-02-17 15:03:00|3599.5|3593.5|3599.5|3593.5|3600|3594|3599.5|3593.5|5
1645110190000|2022-02-17 15:03:10|3600|3594|3600|3594|3600.8|3594.8|3600|3594|3
1645110200000|2022-02-17 15:03:20|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1645110210000|2022-02-17 15:03:30|3600.5|3594.5|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|5
1645110220000|2022-02-17 15:03:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645110230000|2022-02-17 15:03:50|3602.3|3596.3|3602.8|3596.8|3603|3597|3602.3|3596.3|5
1645110240000|2022-02-17 15:04:00|3602.5|3596.5|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|7
1645110250000|2022-02-17 15:04:10|3601.8|3595.8|3602.5|3596.5|3602.8|3596.8|3601.8|3595.8|8
1645110260000|2022-02-17 15:04:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645110280000|2022-02-17 15:04:40|3601.5|3595.5|3601|3595|3601.5|3595.5|3601|3595|2
1645110290000|2022-02-17 15:04:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|4
1645110300000|2022-02-17 15:05:00|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3599.8|3593.8|7
1645110310000|2022-02-17 15:05:10|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.5|3593.5|5
1645110320000|2022-02-17 15:05:20|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645110330000|2022-02-17 15:05:30|3600|3594|3597.8|3591.8|3600|3594|3597.5|3591.5|4
1645110340000|2022-02-17 15:05:40|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.3|3590.3|6
1645110350000|2022-02-17 15:05:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645110360000|2022-02-17 15:06:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1645110370000|2022-02-17 15:06:10|3595.8|3589.8|3593.8|3587.8|3595.8|3589.8|3593.5|3587.5|8
1645110380000|2022-02-17 15:06:20|3593.5|3587.5|3595.3|3589.3|3595.3|3589.3|3593.3|3587.3|5
1645110390000|2022-02-17 15:06:30|3595.4|3589.4|3595.8|3589.8|3596|3590|3595.4|3589.4|5
1645110400000|2022-02-17 15:06:40|3596.5|3590.5|3597|3591|3597.3|3591.3|3596.5|3590.5|10
1645110410000|2022-02-17 15:06:50|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|3
1645110420000|2022-02-17 15:07:00|3598|3592|3598.5|3592.5|3598.5|3592.5|3598|3592|3
1645110430000|2022-02-17 15:07:10|3598.3|3592.3|3598|3592|3598.8|3592.8|3598|3592|13
1645110440000|2022-02-17 15:07:20|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598|3592|5
1645110450000|2022-02-17 15:07:30|3599.4|3593.4|3599.3|3593.3|3599.4|3593.4|3599.3|3593.3|2
1645110460000|2022-02-17 15:07:40|3599.4|3593.4|3598.5|3592.5|3599.4|3593.4|3598.5|3592.5|3
1645110470000|2022-02-17 15:07:50|3599.3|3593.3|3598.5|3592.5|3599.3|3593.3|3598.3|3592.3|8
1645110480000|2022-02-17 15:08:00|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|5
1645110490000|2022-02-17 15:08:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645110500000|2022-02-17 15:08:20|3598.3|3592.3|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|9
1645110510000|2022-02-17 15:08:30|3597.9|3591.9|3599|3593|3599|3593|3597.9|3591.9|9
1645110550000|2022-02-17 15:09:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645110560000|2022-02-17 15:09:20|3600|3594|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|7
1645110570000|2022-02-17 15:09:30|3599.3|3593.3|3601.8|3595.8|3601.8|3595.8|3599.3|3593.3|9
1645110580000|2022-02-17 15:09:40|3602|3596|3601.8|3595.8|3602|3596|3601.5|3595.5|4
1645110590000|2022-02-17 15:09:50|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|3
1645110600000|2022-02-17 15:10:00|3603.4|3597.4|3603|3597|3603.4|3597.4|3602.5|3596.5|6
1645110610000|2022-02-17 15:10:10|3602.8|3596.8|3602|3596|3602.8|3596.8|3602|3596|3
1645110620000|2022-02-17 15:10:20|3602.3|3596.3|3602|3596|3602.3|3596.3|3601.8|3595.8|3
1645110630000|2022-02-17 15:10:30|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|2
1645110640000|2022-02-17 15:10:40|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|6
1645110650000|2022-02-17 15:10:50|3601.4|3595.4|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1645110660000|2022-02-17 15:11:00|3601|3595|3600.3|3594.3|3601.3|3595.3|3600.3|3594.3|6
1645110670000|2022-02-17 15:11:10|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|4
1645110690000|2022-02-17 15:11:30|3601.3|3595.3|3600.3|3594.3|3601.3|3595.3|3600.3|3594.3|5
1645110700000|2022-02-17 15:11:40|3600|3594|3601|3595|3601|3595|3600|3594|5
1645110720000|2022-02-17 15:12:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645110740000|2022-02-17 15:12:20|3601.3|3595.3|3601.6|3595.6|3601.8|3595.8|3601.3|3595.3|6
1645110750000|2022-02-17 15:12:30|3601.9|3595.9|3601.5|3595.5|3601.9|3595.9|3601.3|3595.3|5
1645110760000|2022-02-17 15:12:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645110770000|2022-02-17 15:12:50|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|4
1645110790000|2022-02-17 15:13:10|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645110810000|2022-02-17 15:13:30|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645110840000|2022-02-17 15:14:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|4
1645110850000|2022-02-17 15:14:10|3601.5|3595.5|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|3
1645110860000|2022-02-17 15:14:20|3603|3597|3603.5|3597.5|3603.8|3597.8|3603|3597|5
1645110870000|2022-02-17 15:14:30|3603.8|3597.8|3603.3|3597.3|3604.3|3598.3|3603|3597|10
1645110880000|2022-02-17 15:14:40|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1645110890000|2022-02-17 15:14:50|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1645110900000|2022-02-17 15:15:00|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|4
1645110910000|2022-02-17 15:15:10|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|11
1645110920000|2022-02-17 15:15:20|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|8
1645110930000|2022-02-17 15:15:30|3603|3597|3603|3597|3603.8|3597.8|3603|3597|8
1645110940000|2022-02-17 15:15:40|3603.3|3597.3|3602.5|3596.5|3604|3598|3602.5|3596.5|8
1645110950000|2022-02-17 15:15:50|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3601.9|3595.9|6
1645110960000|2022-02-17 15:16:00|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|3
1645110970000|2022-02-17 15:16:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645110980000|2022-02-17 15:16:20|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|5
1645110990000|2022-02-17 15:16:30|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|3602.9|3596.9|1
1645111000000|2022-02-17 15:16:40|3603|3597|3604.3|3598.3|3604.3|3598.3|3603|3597|4
1645111010000|2022-02-17 15:16:50|3604|3598|3604|3598|3604|3598|3604|3598|1
1645111020000|2022-02-17 15:17:00|3603.8|3597.8|3603|3597|3603.8|3597.8|3603|3597|3
1645111030000|2022-02-17 15:17:10|3602.8|3596.8|3603|3597|3603|3597|3602.4|3596.4|4
1645111050000|2022-02-17 15:17:30|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|3
1645111060000|2022-02-17 15:17:40|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|3
1645111070000|2022-02-17 15:17:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.8|3597.8|3
1645111080000|2022-02-17 15:18:00|3604.3|3598.3|3603|3597|3604.3|3598.3|3603|3597|10
1645111090000|2022-02-17 15:18:10|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|2
1645111120000|2022-02-17 15:18:40|3604.3|3598.3|3604.8|3598.8|3604.8|3598.8|3604.3|3598.3|5
1645111140000|2022-02-17 15:19:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1645111160000|2022-02-17 15:19:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604|3598|6
1645111170000|2022-02-17 15:19:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|3
1645111180000|2022-02-17 15:19:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.3|3597.3|7
1645111190000|2022-02-17 15:19:50|3604.3|3598.3|3604|3598|3604.5|3598.5|3603.8|3597.8|5
1645111200000|2022-02-17 15:20:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603|3597|7
1645111210000|2022-02-17 15:20:10|3604|3598|3602.8|3596.8|3604|3598|3602.5|3596.5|5
1645111220000|2022-02-17 15:20:20|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1645111230000|2022-02-17 15:20:30|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.5|3595.5|8
1645111240000|2022-02-17 15:20:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1645111250000|2022-02-17 15:20:50|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1645111260000|2022-02-17 15:21:00|3601.5|3595.5|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|3
1645111270000|2022-02-17 15:21:10|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.5|3596.5|4
1645111280000|2022-02-17 15:21:20|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|4
1645111290000|2022-02-17 15:21:30|3603|3597|3601.3|3595.3|3603|3597|3601.3|3595.3|7
1645111300000|2022-02-17 15:21:40|3601.8|3595.8|3602|3596|3602.3|3596.3|3601.5|3595.5|8
1645111310000|2022-02-17 15:21:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645111320000|2022-02-17 15:22:00|3602|3596|3602.3|3596.3|3602.5|3596.5|3602|3596|4
1645111330000|2022-02-17 15:22:10|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1645111340000|2022-02-17 15:22:20|3602.5|3596.5|3602.5|3596.5|3603|3597|3602.5|3596.5|5
1645111350000|2022-02-17 15:22:30|3603|3597|3604|3598|3604|3598|3603|3597|4
1645111360000|2022-02-17 15:22:40|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.5|3597.5|5
1645111370000|2022-02-17 15:22:50|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.4|3597.4|7
1645111380000|2022-02-17 15:23:00|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|6
1645111390000|2022-02-17 15:23:10|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|5
1645111410000|2022-02-17 15:23:30|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|2
1645111420000|2022-02-17 15:23:40|3603|3597|3602|3596|3603|3597|3602|3596|3
1645111430000|2022-02-17 15:23:50|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|3
1645111440000|2022-02-17 15:24:00|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|3
1645111450000|2022-02-17 15:24:10|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|3
1645111460000|2022-02-17 15:24:20|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|3
1645111470000|2022-02-17 15:24:30|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645111490000|2022-02-17 15:24:50|3602|3596|3602.3|3596.3|3602.5|3596.5|3601.8|3595.8|5
1645111500000|2022-02-17 15:25:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645111510000|2022-02-17 15:25:10|3601.5|3595.5|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|6
1645111520000|2022-02-17 15:25:20|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601|3595|8
1645111530000|2022-02-17 15:25:30|3601|3595|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|4
1645111540000|2022-02-17 15:25:40|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645111560000|2022-02-17 15:26:00|3602.5|3596.5|3601.3|3595.3|3602.5|3596.5|3601.3|3595.3|3
1645111570000|2022-02-17 15:26:10|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|3
1645111580000|2022-02-17 15:26:20|3601|3595|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|3
1645111600000|2022-02-17 15:26:40|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|5
1645111610000|2022-02-17 15:26:50|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.3|3594.3|5
1645111620000|2022-02-17 15:27:00|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|3
1645111630000|2022-02-17 15:27:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1645111640000|2022-02-17 15:27:20|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645111650000|2022-02-17 15:27:30|3602|3596|3603|3597|3603|3597|3602|3596|5
1645111660000|2022-02-17 15:27:40|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|4
1645111670000|2022-02-17 15:27:50|3602.8|3596.8|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|4
1645111680000|2022-02-17 15:28:00|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1645111690000|2022-02-17 15:28:10|3604|3598|3605.3|3599.3|3605.3|3599.3|3603.8|3597.8|10
1645111700000|2022-02-17 15:28:20|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645111710000|2022-02-17 15:28:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645111720000|2022-02-17 15:28:40|3606|3600|3605.3|3599.3|3606|3600|3605.3|3599.3|5
1645111730000|2022-02-17 15:28:50|3605.5|3599.5|3605.8|3599.8|3606|3600|3605.5|3599.5|4
1645111740000|2022-02-17 15:29:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|6
1645111750000|2022-02-17 15:29:10|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|4
1645111760000|2022-02-17 15:29:20|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1645111770000|2022-02-17 15:29:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645111780000|2022-02-17 15:29:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1645111790000|2022-02-17 15:29:50|3606.5|3600.5|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|6
1645111800000|2022-02-17 15:30:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|5
1645111810000|2022-02-17 15:30:10|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|3
1645111820000|2022-02-17 15:30:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|4
1645111850000|2022-02-17 15:30:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645111860000|2022-02-17 15:31:00|3607.6|3601.6|3607|3601|3607.6|3601.6|3606.8|3600.8|3
1645111870000|2022-02-17 15:31:10|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645111880000|2022-02-17 15:31:20|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645111910000|2022-02-17 15:31:50|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1645111920000|2022-02-17 15:32:00|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|5
1645111930000|2022-02-17 15:32:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645111940000|2022-02-17 15:32:20|3607|3601|3606.3|3600.3|3607|3601|3606.3|3600.3|4
1645111950000|2022-02-17 15:32:30|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1645111960000|2022-02-17 15:32:40|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1645111970000|2022-02-17 15:32:50|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1645112030000|2022-02-17 15:33:50|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|2
1645112040000|2022-02-17 15:34:00|3605.3|3599.3|3605|3599|3605.3|3599.3|3604.8|3598.8|4
1645112080000|2022-02-17 15:34:40|3604.8|3598.8|3605|3599|3605.8|3599.8|3604.8|3598.8|8
1645112090000|2022-02-17 15:34:50|3605.6|3599.6|3605|3599|3605.6|3599.6|3605|3599|3
1645112100000|2022-02-17 15:35:00|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.8|3597.8|5
1645112110000|2022-02-17 15:35:10|3604|3598|3606.3|3600.3|3606.3|3600.3|3604|3598|6
1645112120000|2022-02-17 15:35:20|3606|3600|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|4
1645112130000|2022-02-17 15:35:30|3608.5|3602.5|3609|3603|3609.3|3603.3|3608.5|3602.5|9
1645112140000|2022-02-17 15:35:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608|3602|4
1645112150000|2022-02-17 15:35:50|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1645112160000|2022-02-17 15:36:00|3609.3|3603.3|3611.3|3605.3|3611.3|3605.3|3609.3|3603.3|6
1645112180000|2022-02-17 15:36:20|3611|3605|3611|3605|3611|3605|3610.3|3604.3|6
1645112190000|2022-02-17 15:36:30|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1645112200000|2022-02-17 15:36:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1645112210000|2022-02-17 15:36:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645112230000|2022-02-17 15:37:10|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610|3604|10
1645112240000|2022-02-17 15:37:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645112250000|2022-02-17 15:37:30|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1645112260000|2022-02-17 15:37:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645112270000|2022-02-17 15:37:50|3612|3606|3611.5|3605.5|3612.3|3606.3|3611.3|3605.3|8
1645112280000|2022-02-17 15:38:00|3611.3|3605.3|3612.8|3606.8|3613.3|3607.3|3611.3|3605.3|10
1645112290000|2022-02-17 15:38:10|3613|3607|3612.3|3606.3|3613|3607|3612.3|3606.3|4
1645112300000|2022-02-17 15:38:20|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3612.8|3606.8|4
1645112320000|2022-02-17 15:38:40|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|3
1645112330000|2022-02-17 15:38:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3612.8|3606.8|5
1645112340000|2022-02-17 15:39:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645112350000|2022-02-17 15:39:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645112360000|2022-02-17 15:39:20|3614|3608|3615.5|3609.5|3615.5|3609.5|3614|3608|6
1645112370000|2022-02-17 15:39:30|3615.8|3609.8|3616|3610|3616|3610|3615.5|3609.5|4
1645112380000|2022-02-17 15:39:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645112390000|2022-02-17 15:39:50|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645112400000|2022-02-17 15:40:00|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|10
1645112410000|2022-02-17 15:40:10|3613.8|3607.8|3613.3|3607.3|3614|3608|3612.8|3606.8|8
1645112420000|2022-02-17 15:40:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645112430000|2022-02-17 15:40:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645112440000|2022-02-17 15:40:40|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|4
1645112450000|2022-02-17 15:40:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645112460000|2022-02-17 15:41:00|3615.5|3609.5|3616.3|3610.3|3616.5|3610.5|3615.5|3609.5|6
1645112470000|2022-02-17 15:41:10|3616.5|3610.5|3617|3611|3617|3611|3616.3|3610.3|3
1645112480000|2022-02-17 15:41:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1645112490000|2022-02-17 15:41:30|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1645112500000|2022-02-17 15:41:40|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|2
1645112510000|2022-02-17 15:41:50|3616|3610|3616|3610|3616.3|3610.3|3615.8|3609.8|5
1645112540000|2022-02-17 15:42:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645112550000|2022-02-17 15:42:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645112560000|2022-02-17 15:42:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645112570000|2022-02-17 15:42:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645112580000|2022-02-17 15:43:00|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|3
1645112590000|2022-02-17 15:43:10|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|5
1645112600000|2022-02-17 15:43:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645112610000|2022-02-17 15:43:30|3617.1|3611.1|3617.3|3611.3|3617.3|3611.3|3617.1|3611.1|2
1645112620000|2022-02-17 15:43:40|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645112650000|2022-02-17 15:44:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645112660000|2022-02-17 15:44:20|3618|3612|3618.8|3612.8|3618.8|3612.8|3618|3612|5
1645112670000|2022-02-17 15:44:30|3619.1|3613.1|3618.5|3612.5|3619.1|3613.1|3618.3|3612.3|5
1645112680000|2022-02-17 15:44:40|3618.3|3612.3|3618.6|3612.6|3618.6|3612.6|3618.3|3612.3|3
1645112690000|2022-02-17 15:44:50|3618.5|3612.5|3618.5|3612.5|3619|3613|3618.5|3612.5|5
1645112700000|2022-02-17 15:45:00|3618.6|3612.6|3618.1|3612.1|3618.6|3612.6|3618.1|3612.1|2
1645112710000|2022-02-17 15:45:10|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|3
1645112720000|2022-02-17 15:45:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|3
1645112730000|2022-02-17 15:45:30|3619.6|3613.6|3619|3613|3619.6|3613.6|3619|3613|2
1645112740000|2022-02-17 15:45:40|3619.3|3613.3|3618.8|3612.8|3619.5|3613.5|3618.5|3612.5|8
1645112760000|2022-02-17 15:46:00|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|3
1645112770000|2022-02-17 15:46:10|3618.3|3612.3|3619|3613|3619.5|3613.5|3618.3|3612.3|6
1645112840000|2022-02-17 15:47:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645112850000|2022-02-17 15:47:30|3613|3607|3610.5|3604.5|3613|3607|3610|3604|7
1645112860000|2022-02-17 15:47:40|3610.8|3604.8|3611|3605|3611.5|3605.5|3610.8|3604.8|13
1645112870000|2022-02-17 15:47:50|3611.8|3605.8|3608.8|3602.8|3611.8|3605.8|3608.5|3602.5|10
1645112880000|2022-02-17 15:48:00|3609|3603|3606.8|3600.8|3610.3|3604.3|3606.5|3600.5|14
1645112890000|2022-02-17 15:48:10|3607|3601|3602.5|3596.5|3607|3601|3602.5|3596.5|6
1645112900000|2022-02-17 15:48:20|3602.8|3596.8|3601.1|3595.1|3603.3|3597.3|3601.1|3595.1|11
1645112910000|2022-02-17 15:48:30|3601|3595|3602.8|3596.8|3603|3597|3601|3595|6
1645112920000|2022-02-17 15:48:40|3602.5|3596.5|3601.5|3595.5|3602.8|3596.8|3601.5|3595.5|11
1645112930000|2022-02-17 15:48:50|3601.8|3595.8|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|8
1645112940000|2022-02-17 15:49:00|3602|3596|3602.3|3596.3|3602.5|3596.5|3602|3596|8
1645112950000|2022-02-17 15:49:10|3602.5|3596.5|3601.5|3595.5|3602.5|3596.5|3600.5|3594.5|14
1645112960000|2022-02-17 15:49:20|3601.8|3595.8|3601.3|3595.3|3602.3|3596.3|3601.3|3595.3|6
1645112970000|2022-02-17 15:49:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645112980000|2022-02-17 15:49:40|3601.3|3595.3|3602|3596|3602.3|3596.3|3601|3595|4
1645112990000|2022-02-17 15:49:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1645113000000|2022-02-17 15:50:00|3602.5|3596.5|3603|3597|3603|3597|3602.5|3596.5|5
1645113020000|2022-02-17 15:50:20|3602.8|3596.8|3602.6|3596.6|3602.8|3596.8|3602.5|3596.5|3
1645113030000|2022-02-17 15:50:30|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|6
1645113040000|2022-02-17 15:50:40|3602|3596|3601.8|3595.8|3602|3596|3601.5|3595.5|9
1645113050000|2022-02-17 15:50:50|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1645113060000|2022-02-17 15:51:00|3601.8|3595.8|3600.5|3594.5|3601.8|3595.8|3600.5|3594.5|5
1645113070000|2022-02-17 15:51:10|3600.8|3594.8|3598.5|3592.5|3600.8|3594.8|3598|3592|11
1645113080000|2022-02-17 15:51:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645113090000|2022-02-17 15:51:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|6
1645113100000|2022-02-17 15:51:40|3599|3593|3598.5|3592.5|3599|3593|3597.8|3591.8|4
1645113110000|2022-02-17 15:51:50|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|9
1645113120000|2022-02-17 15:52:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|3
1645113130000|2022-02-17 15:52:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|10
1645113140000|2022-02-17 15:52:20|3599.8|3593.8|3599.3|3593.3|3600.1|3594.1|3599.3|3593.3|7
1645113150000|2022-02-17 15:52:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598|3592|7
1645113160000|2022-02-17 15:52:40|3598.8|3592.8|3599|3593|3599|3593|3598.5|3592.5|3
1645113180000|2022-02-17 15:53:00|3599.3|3593.3|3599.9|3593.9|3599.9|3593.9|3599.3|3593.3|3
1645113200000|2022-02-17 15:53:20|3600.3|3594.3|3605|3599|3605|3599|3600.3|3594.3|6
1645113210000|2022-02-17 15:53:30|3605.5|3599.5|3608.8|3602.8|3608.8|3602.8|3605.5|3599.5|11
1645113230000|2022-02-17 15:53:50|3609.3|3603.3|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|3
1645113240000|2022-02-17 15:54:00|3610.5|3604.5|3611.3|3605.3|3612.5|3606.5|3609.8|3603.8|13
1645113250000|2022-02-17 15:54:10|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|14
1645113260000|2022-02-17 15:54:20|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|8
1645113270000|2022-02-17 15:54:30|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.3|3602.3|6
1645113280000|2022-02-17 15:54:40|3609.1|3603.1|3609|3603|3609.1|3603.1|3609|3603|2
1645113290000|2022-02-17 15:54:50|3608.8|3602.8|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|7
1645113300000|2022-02-17 15:55:00|3608.5|3602.5|3608.6|3602.6|3608.8|3602.8|3608.3|3602.3|5
1645113310000|2022-02-17 15:55:10|3609|3603|3608.5|3602.5|3609.3|3603.3|3608|3602|15
1645113320000|2022-02-17 15:55:20|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|7
1645113330000|2022-02-17 15:55:30|3607|3601|3608|3602|3608|3602|3607|3601|6
1645113340000|2022-02-17 15:55:40|3608.5|3602.5|3606.5|3600.5|3608.8|3602.8|3606|3600|9
1645113350000|2022-02-17 15:55:50|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.5|3599.5|2
1645113360000|2022-02-17 15:56:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|5
1645113370000|2022-02-17 15:56:10|3605|3599|3605.8|3599.8|3605.8|3599.8|3605|3599|3
1645113380000|2022-02-17 15:56:20|3606|3600|3606.8|3600.8|3607|3601|3606|3600|7
1645113390000|2022-02-17 15:56:30|3606.5|3600.5|3607.3|3601.3|3607.8|3601.8|3606.5|3600.5|7
1645113400000|2022-02-17 15:56:40|3607|3601|3605.5|3599.5|3607|3601|3605.5|3599.5|8
1645113410000|2022-02-17 15:56:50|3605.3|3599.3|3606|3600|3606|3600|3605.3|3599.3|5
1645113420000|2022-02-17 15:57:00|3606.3|3600.3|3606.3|3600.3|3607|3601|3606.3|3600.3|7
1645113430000|2022-02-17 15:57:10|3605.8|3599.8|3609.5|3603.5|3610.1|3604.1|3605.8|3599.8|9
1645113440000|2022-02-17 15:57:20|3609.3|3603.3|3610.6|3604.6|3610.6|3604.6|3609.3|3603.3|3
1645113450000|2022-02-17 15:57:30|3610.3|3604.3|3612|3606|3612|3606|3609.8|3603.8|9
1645113460000|2022-02-17 15:57:40|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|6
1645113470000|2022-02-17 15:57:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3612|3606|5
1645113480000|2022-02-17 15:58:00|3613.3|3607.3|3614|3608|3614.3|3608.3|3613.3|3607.3|5
1645113490000|2022-02-17 15:58:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645113500000|2022-02-17 15:58:20|3614.5|3608.5|3614.5|3608.5|3614.9|3608.9|3614.5|3608.5|4
1645113510000|2022-02-17 15:58:30|3613.8|3607.8|3613|3607|3613.8|3607.8|3613|3607|3
1645113520000|2022-02-17 15:58:40|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.5|3606.5|5
1645113530000|2022-02-17 15:58:50|3612.5|3606.5|3611.9|3605.9|3613|3607|3611.9|3605.9|7
1645113540000|2022-02-17 15:59:00|3611.6|3605.6|3611.8|3605.8|3612|3606|3611.4|3605.4|5
1645113550000|2022-02-17 15:59:10|3611.4|3605.4|3611.6|3605.6|3612|3606|3610.9|3604.9|9
1645113560000|2022-02-17 15:59:20|3611.9|3605.9|3611.4|3605.4|3612.3|3606.3|3610.9|3604.9|7
1645113570000|2022-02-17 15:59:30|3611.1|3605.1|3609.3|3603.3|3611.1|3605.1|3609.3|3603.3|6
1645113580000|2022-02-17 15:59:40|3609.5|3603.5|3610.3|3604.3|3611.3|3605.3|3609.5|3603.5|9
1645113590000|2022-02-17 15:59:50|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608|3602|5
1645113600000|2022-02-17 16:00:00|3608.8|3602.8|3610.3|3604.3|3611|3605|3608.8|3602.8|15
1645113610000|2022-02-17 16:00:10|3609.9|3603.9|3614.3|3608.3|3614.3|3608.3|3609.9|3603.9|13
1645113620000|2022-02-17 16:00:20|3614.5|3608.5|3613.8|3607.8|3615.5|3609.5|3613.8|3607.8|12
1645113630000|2022-02-17 16:00:30|3614|3608|3614|3608|3614.3|3608.3|3614|3608|7
1645113640000|2022-02-17 16:00:40|3614.3|3608.3|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|5
1645113650000|2022-02-17 16:00:50|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|4
1645113660000|2022-02-17 16:01:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645113670000|2022-02-17 16:01:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|9
1645113680000|2022-02-17 16:01:20|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|5
1645113690000|2022-02-17 16:01:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645113700000|2022-02-17 16:01:40|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|4
1645113710000|2022-02-17 16:01:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645113720000|2022-02-17 16:02:00|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3611.5|3605.5|3
1645113730000|2022-02-17 16:02:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645113740000|2022-02-17 16:02:20|3611.4|3605.4|3613.4|3607.4|3613.4|3607.4|3611.4|3605.4|5
1645113750000|2022-02-17 16:02:30|3612.4|3606.4|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|3
1645113760000|2022-02-17 16:02:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1645113770000|2022-02-17 16:02:50|3612.4|3606.4|3611.6|3605.6|3612.4|3606.4|3611.6|3605.6|2
1645113860000|2022-02-17 16:04:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645113890000|2022-02-17 16:04:50|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|2
1645113900000|2022-02-17 16:05:00|3610.9|3604.9|3611|3605|3611|3605|3610.9|3604.9|2
1645113940000|2022-02-17 16:05:40|3612|3606|3613.8|3607.8|3613.8|3607.8|3612|3606|7
1645113950000|2022-02-17 16:05:50|3614|3608|3615|3609|3615|3609|3614|3608|3
1645113960000|2022-02-17 16:06:00|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.5|3607.5|5
1645114010000|2022-02-17 16:06:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1645114020000|2022-02-17 16:07:00|3614.1|3608.1|3615|3609|3615.3|3609.3|3614.1|3608.1|3
1645114030000|2022-02-17 16:07:10|3614|3608|3614.1|3608.1|3614.3|3608.3|3614|3608|3
1645114040000|2022-02-17 16:07:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|3
1645114050000|2022-02-17 16:07:30|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.4|3608.4|2
1645114060000|2022-02-17 16:07:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645114070000|2022-02-17 16:07:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645114080000|2022-02-17 16:08:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645114090000|2022-02-17 16:08:10|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|4
1645114100000|2022-02-17 16:08:20|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645114140000|2022-02-17 16:09:00|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645114150000|2022-02-17 16:09:10|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|4
1645114170000|2022-02-17 16:09:30|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|2
1645114180000|2022-02-17 16:09:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645114210000|2022-02-17 16:10:10|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1645114220000|2022-02-17 16:10:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645114230000|2022-02-17 16:10:30|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|5
1645114240000|2022-02-17 16:10:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645114260000|2022-02-17 16:11:00|3615.6|3609.6|3617.1|3611.1|3617.1|3611.1|3615.6|3609.6|9
1645114280000|2022-02-17 16:11:20|3616.9|3610.9|3616.1|3610.1|3616.9|3610.9|3615.9|3609.9|4
1645114310000|2022-02-17 16:11:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.1|3609.1|4
1645114320000|2022-02-17 16:12:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|4
1645114330000|2022-02-17 16:12:10|3615.1|3609.1|3615.4|3609.4|3615.6|3609.6|3615.1|3609.1|4
1645114340000|2022-02-17 16:12:20|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1645114350000|2022-02-17 16:12:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1645114360000|2022-02-17 16:12:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645114370000|2022-02-17 16:12:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1645114380000|2022-02-17 16:13:00|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1645114390000|2022-02-17 16:13:10|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1645114400000|2022-02-17 16:13:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645114410000|2022-02-17 16:13:30|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|3
1645114420000|2022-02-17 16:13:40|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|3
1645114440000|2022-02-17 16:14:00|3616.9|3610.9|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|6
1645114450000|2022-02-17 16:14:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645114460000|2022-02-17 16:14:20|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645114470000|2022-02-17 16:14:30|3616.4|3610.4|3617.4|3611.4|3617.4|3611.4|3616.4|3610.4|4
1645114480000|2022-02-17 16:14:40|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1645114490000|2022-02-17 16:14:50|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645114500000|2022-02-17 16:15:00|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1645114510000|2022-02-17 16:15:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|3
1645114520000|2022-02-17 16:15:20|3616.9|3610.9|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|4
1645114530000|2022-02-17 16:15:30|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3616.4|3610.4|4
1645114540000|2022-02-17 16:15:40|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|4
1645114550000|2022-02-17 16:15:50|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645114560000|2022-02-17 16:16:00|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1645114570000|2022-02-17 16:16:10|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1645114580000|2022-02-17 16:16:20|3616.4|3610.4|3618.1|3612.1|3618.1|3612.1|3616.4|3610.4|3
1645114590000|2022-02-17 16:16:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645114630000|2022-02-17 16:17:10|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645114640000|2022-02-17 16:17:20|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1645114650000|2022-02-17 16:17:30|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1645114660000|2022-02-17 16:17:40|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.4|3611.4|11
1645114680000|2022-02-17 16:18:00|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645114690000|2022-02-17 16:18:10|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|16
1645114700000|2022-02-17 16:18:20|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|7
1645114710000|2022-02-17 16:18:30|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|10
1645114720000|2022-02-17 16:18:40|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|7
1645114730000|2022-02-17 16:18:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645114740000|2022-02-17 16:19:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645114780000|2022-02-17 16:19:40|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645114790000|2022-02-17 16:19:50|3617.1|3611.1|3617.9|3611.9|3617.9|3611.9|3616.9|3610.9|4
1645114800000|2022-02-17 16:20:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645114810000|2022-02-17 16:20:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645114840000|2022-02-17 16:20:40|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|2
1645114920000|2022-02-17 16:22:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645114930000|2022-02-17 16:22:10|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3617.9|3611.9|7
1645114940000|2022-02-17 16:22:20|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1645114950000|2022-02-17 16:22:30|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1645114980000|2022-02-17 16:23:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115000000|2022-02-17 16:23:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645115020000|2022-02-17 16:23:40|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115070000|2022-02-17 16:24:30|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.6|3611.6|3
1645115100000|2022-02-17 16:25:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115110000|2022-02-17 16:25:10|3618.4|3612.4|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|3
1645115120000|2022-02-17 16:25:20|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|2
1645115130000|2022-02-17 16:25:30|3618.6|3612.6|3618.4|3612.4|3618.6|3612.6|3618.1|3612.1|4
1645115140000|2022-02-17 16:25:40|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|3
1645115150000|2022-02-17 16:25:50|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|2
1645115230000|2022-02-17 16:27:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115250000|2022-02-17 16:27:30|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645115260000|2022-02-17 16:27:40|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1645115270000|2022-02-17 16:27:50|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|3
1645115280000|2022-02-17 16:28:00|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645115290000|2022-02-17 16:28:10|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1645115300000|2022-02-17 16:28:20|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|3
1645115310000|2022-02-17 16:28:30|3617.4|3611.4|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|3
1645115340000|2022-02-17 16:29:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1645115350000|2022-02-17 16:29:10|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645115360000|2022-02-17 16:29:20|3617.4|3611.4|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|3
1645115370000|2022-02-17 16:29:30|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|5
1645115380000|2022-02-17 16:29:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645115400000|2022-02-17 16:30:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1645115420000|2022-02-17 16:30:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645115450000|2022-02-17 16:30:50|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|3
1645115460000|2022-02-17 16:31:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645115510000|2022-02-17 16:31:50|3617.6|3611.6|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|4
1645115540000|2022-02-17 16:32:20|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.1|3611.1|3
1645115550000|2022-02-17 16:32:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645115560000|2022-02-17 16:32:40|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645115570000|2022-02-17 16:32:50|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1645115580000|2022-02-17 16:33:00|3617.9|3611.9|3618.1|3612.1|3618.4|3612.4|3617.9|3611.9|4
1645115590000|2022-02-17 16:33:10|3618.4|3612.4|3618.4|3612.4|3618.6|3612.6|3618.4|3612.4|3
1645115600000|2022-02-17 16:33:20|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.6|3611.6|5
1645115610000|2022-02-17 16:33:30|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1645115630000|2022-02-17 16:33:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645115640000|2022-02-17 16:34:00|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645115650000|2022-02-17 16:34:10|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|8
1645115670000|2022-02-17 16:34:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115680000|2022-02-17 16:34:40|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.9|3611.9|3
1645115690000|2022-02-17 16:34:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645115710000|2022-02-17 16:35:10|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|3
1645115720000|2022-02-17 16:35:20|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3616.9|3610.9|5
1645115730000|2022-02-17 16:35:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645115740000|2022-02-17 16:35:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1645115750000|2022-02-17 16:35:50|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|5
1645115760000|2022-02-17 16:36:00|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|3
1645115770000|2022-02-17 16:36:10|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|3
1645115780000|2022-02-17 16:36:20|3615.4|3609.4|3616.1|3610.1|3616.4|3610.4|3615.4|3609.4|11
1645115790000|2022-02-17 16:36:30|3614.9|3608.9|3615.4|3609.4|3616.4|3610.4|3614.9|3608.9|14
1645115800000|2022-02-17 16:36:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645115810000|2022-02-17 16:36:50|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3613.9|3607.9|9
1645115820000|2022-02-17 16:37:00|3614.4|3608.4|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|3
1645115830000|2022-02-17 16:37:10|3614.6|3608.6|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|4
1645115840000|2022-02-17 16:37:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|8
1645115850000|2022-02-17 16:37:30|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|5
1645115870000|2022-02-17 16:37:50|3613.9|3607.9|3614.4|3608.4|3615.1|3609.1|3613.9|3607.9|4
1645115880000|2022-02-17 16:38:00|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1645115930000|2022-02-17 16:38:50|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1645115980000|2022-02-17 16:39:40|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1645115990000|2022-02-17 16:39:50|3612.1|3606.1|3611.6|3605.6|3612.1|3606.1|3611.6|3605.6|7
1645116000000|2022-02-17 16:40:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|4
1645116010000|2022-02-17 16:40:10|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|8
1645116020000|2022-02-17 16:40:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645116040000|2022-02-17 16:40:40|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|3
1645116050000|2022-02-17 16:40:50|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1645116060000|2022-02-17 16:41:00|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645116070000|2022-02-17 16:41:10|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|4
1645116080000|2022-02-17 16:41:20|3611.1|3605.1|3611.4|3605.4|3611.9|3605.9|3611.1|3605.1|5
1645116090000|2022-02-17 16:41:30|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645116100000|2022-02-17 16:41:40|3611.1|3605.1|3612.9|3606.9|3612.9|3606.9|3611.1|3605.1|6
1645116110000|2022-02-17 16:41:50|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1645116120000|2022-02-17 16:42:00|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645116130000|2022-02-17 16:42:10|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|2
1645116140000|2022-02-17 16:42:20|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1645116150000|2022-02-17 16:42:30|3614.4|3608.4|3615.1|3609.1|3615.4|3609.4|3614.4|3608.4|5
1645116160000|2022-02-17 16:42:40|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1645116180000|2022-02-17 16:43:00|3614.9|3608.9|3616.4|3610.4|3616.4|3610.4|3614.9|3608.9|4
1645116190000|2022-02-17 16:43:10|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3615.9|3609.9|3
1645116200000|2022-02-17 16:43:20|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645116240000|2022-02-17 16:44:00|3615.6|3609.6|3615.1|3609.1|3616.4|3610.4|3615.1|3609.1|6
1645116250000|2022-02-17 16:44:10|3615.6|3609.6|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|6
1645116260000|2022-02-17 16:44:20|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1645116270000|2022-02-17 16:44:30|3616.6|3610.6|3615.9|3609.9|3616.6|3610.6|3615.9|3609.9|6
1645116280000|2022-02-17 16:44:40|3616.1|3610.1|3615.4|3609.4|3616.1|3610.1|3615.4|3609.4|3
1645116290000|2022-02-17 16:44:50|3615.6|3609.6|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|3
1645116300000|2022-02-17 16:45:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1645116310000|2022-02-17 16:45:10|3615.4|3609.4|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|4
1645116320000|2022-02-17 16:45:20|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|6
1645116330000|2022-02-17 16:45:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1645116340000|2022-02-17 16:45:40|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645116370000|2022-02-17 16:46:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645116380000|2022-02-17 16:46:20|3615.4|3609.4|3615.6|3609.6|3615.9|3609.9|3615.4|3609.4|6
1645116390000|2022-02-17 16:46:30|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|4
1645116400000|2022-02-17 16:46:40|3615.4|3609.4|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|3
1645116410000|2022-02-17 16:46:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645116420000|2022-02-17 16:47:00|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1645116450000|2022-02-17 16:47:30|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1645116460000|2022-02-17 16:47:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645116470000|2022-02-17 16:47:50|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3613.6|3607.6|5
1645116480000|2022-02-17 16:48:00|3614.4|3608.4|3613.9|3607.9|3614.6|3608.6|3613.9|3607.9|5
1645116510000|2022-02-17 16:48:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645116520000|2022-02-17 16:48:40|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1645116560000|2022-02-17 16:49:20|3614.6|3608.6|3615.1|3609.1|3615.1|3609.1|3614.6|3608.6|3
1645116580000|2022-02-17 16:49:40|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645116630000|2022-02-17 16:50:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|3
1645116640000|2022-02-17 16:50:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645116660000|2022-02-17 16:51:00|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|3
1645116670000|2022-02-17 16:51:10|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645116680000|2022-02-17 16:51:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645116690000|2022-02-17 16:51:30|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|3
1645116700000|2022-02-17 16:51:40|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645116710000|2022-02-17 16:51:50|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1645116720000|2022-02-17 16:52:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|3
1645116740000|2022-02-17 16:52:20|3613.9|3607.9|3614.9|3608.9|3615.1|3609.1|3613.9|3607.9|6
1645116780000|2022-02-17 16:53:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645116810000|2022-02-17 16:53:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645116830000|2022-02-17 16:53:50|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645116860000|2022-02-17 16:54:20|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645116870000|2022-02-17 16:54:30|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.4|3608.4|5
1645116890000|2022-02-17 16:54:50|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|2
1645116900000|2022-02-17 16:55:00|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1645116920000|2022-02-17 16:55:20|3614.4|3608.4|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|4
1645116930000|2022-02-17 16:55:30|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1645116950000|2022-02-17 16:55:50|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|4
1645116960000|2022-02-17 16:56:00|3614.4|3608.4|3613.4|3607.4|3614.6|3608.6|3613.4|3607.4|6
1645116970000|2022-02-17 16:56:10|3613.1|3607.1|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1645116980000|2022-02-17 16:56:20|3613.1|3607.1|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|3
1645116990000|2022-02-17 16:56:30|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645117010000|2022-02-17 16:56:50|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|2
1645117020000|2022-02-17 16:57:00|3614.4|3608.4|3615.4|3609.4|3615.6|3609.6|3614.4|3608.4|9
1645117030000|2022-02-17 16:57:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645117050000|2022-02-17 16:57:30|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645117060000|2022-02-17 16:57:40|3615.4|3609.4|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|6
1645117070000|2022-02-17 16:57:50|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1645117080000|2022-02-17 16:58:00|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|4
1645117090000|2022-02-17 16:58:10|3613.9|3607.9|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|2
1645117100000|2022-02-17 16:58:20|3613.9|3607.9|3613.9|3607.9|3614.1|3608.1|3613.9|3607.9|3
1645117110000|2022-02-17 16:58:30|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|5
1645117120000|2022-02-17 16:58:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1645117130000|2022-02-17 16:58:50|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.1|3607.1|4
1645117140000|2022-02-17 16:59:00|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|4
1645117150000|2022-02-17 16:59:10|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|4
1645117170000|2022-02-17 16:59:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645117180000|2022-02-17 16:59:40|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645117190000|2022-02-17 16:59:50|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1645117200000|2022-02-17 17:00:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645117250000|2022-02-17 17:00:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645117270000|2022-02-17 17:01:10|3611.6|3605.6|3612.4|3606.4|3612.6|3606.6|3611.6|3605.6|6
1645117290000|2022-02-17 17:01:30|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1645117300000|2022-02-17 17:01:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645117350000|2022-02-17 17:02:30|3612.6|3606.6|3613.6|3607.6|3613.6|3607.6|3612.6|3606.6|4
1645117360000|2022-02-17 17:02:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645117420000|2022-02-17 17:03:40|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645117430000|2022-02-17 17:03:50|3612.9|3606.9|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|9
1645117440000|2022-02-17 17:04:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|3
1645117450000|2022-02-17 17:04:10|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1645117460000|2022-02-17 17:04:20|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1645117510000|2022-02-17 17:05:10|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645117570000|2022-02-17 17:06:10|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|4
1645117580000|2022-02-17 17:06:20|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1645117590000|2022-02-17 17:06:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|2
1645117600000|2022-02-17 17:06:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645117620000|2022-02-17 17:07:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645117630000|2022-02-17 17:07:10|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|4
1645117660000|2022-02-17 17:07:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|4
1645117670000|2022-02-17 17:07:50|3614.1|3608.1|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|2
1645117680000|2022-02-17 17:08:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1645117690000|2022-02-17 17:08:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645117720000|2022-02-17 17:08:40|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645117730000|2022-02-17 17:08:50|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|3
1645117740000|2022-02-17 17:09:00|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645117750000|2022-02-17 17:09:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645117760000|2022-02-17 17:09:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645117780000|2022-02-17 17:09:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1645117790000|2022-02-17 17:09:50|3616.9|3610.9|3616.1|3610.1|3616.9|3610.9|3616.1|3610.1|2
1645117800000|2022-02-17 17:10:00|3615.9|3609.9|3616.6|3610.6|3617.1|3611.1|3615.9|3609.9|3
1645117810000|2022-02-17 17:10:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|10
1645117820000|2022-02-17 17:10:20|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|5
1645117830000|2022-02-17 17:10:30|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645117850000|2022-02-17 17:10:50|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645117930000|2022-02-17 17:12:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645117950000|2022-02-17 17:12:30|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1645117960000|2022-02-17 17:12:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645117980000|2022-02-17 17:13:00|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1645117990000|2022-02-17 17:13:10|3617.1|3611.1|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|3
1645118000000|2022-02-17 17:13:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645118010000|2022-02-17 17:13:30|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1645118050000|2022-02-17 17:14:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645118060000|2022-02-17 17:14:20|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645118070000|2022-02-17 17:14:30|3618.4|3612.4|3617.9|3611.9|3618.4|3612.4|3617.4|3611.4|4
1645118110000|2022-02-17 17:15:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645118120000|2022-02-17 17:15:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645118150000|2022-02-17 17:15:50|3617.4|3611.4|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|2
1645118170000|2022-02-17 17:16:10|3617.1|3611.1|3617.9|3611.9|3617.9|3611.9|3617.1|3611.1|3
1645118180000|2022-02-17 17:16:20|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645118200000|2022-02-17 17:16:40|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|2
1645118220000|2022-02-17 17:17:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|6
1645118250000|2022-02-17 17:17:30|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1645118260000|2022-02-17 17:17:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645118270000|2022-02-17 17:17:50|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645118280000|2022-02-17 17:18:00|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645118340000|2022-02-17 17:19:00|3617.6|3611.6|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|3
1645118410000|2022-02-17 17:20:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645118460000|2022-02-17 17:21:00|3617.9|3611.9|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|2
1645118470000|2022-02-17 17:21:10|3617.1|3611.1|3617.1|3611.1|3617.4|3611.4|3616.9|3610.9|4
1645118500000|2022-02-17 17:21:40|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645118520000|2022-02-17 17:22:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645118550000|2022-02-17 17:22:30|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645118560000|2022-02-17 17:22:40|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|4
1645118570000|2022-02-17 17:22:50|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|2
1645118590000|2022-02-17 17:23:10|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645118640000|2022-02-17 17:24:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645118660000|2022-02-17 17:24:20|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|4
1645118670000|2022-02-17 17:24:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645118680000|2022-02-17 17:24:40|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|2
1645118690000|2022-02-17 17:24:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645118700000|2022-02-17 17:25:00|3616.6|3610.6|3616.4|3610.4|3617.4|3611.4|3616.4|3610.4|4
1645118710000|2022-02-17 17:25:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645118730000|2022-02-17 17:25:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1645118760000|2022-02-17 17:26:00|3616.9|3610.9|3616.1|3610.1|3616.9|3610.9|3616.1|3610.1|2
1645118770000|2022-02-17 17:26:10|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|3
1645118780000|2022-02-17 17:26:20|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|3
1645118790000|2022-02-17 17:26:30|3615.9|3609.9|3616.4|3610.4|3616.4|3610.4|3615.9|3609.9|3
1645118810000|2022-02-17 17:26:50|3616.1|3610.1|3615.1|3609.1|3616.1|3610.1|3615.1|3609.1|4
1645118820000|2022-02-17 17:27:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1645118830000|2022-02-17 17:27:10|3615.4|3609.4|3614.9|3608.9|3615.4|3609.4|3614.9|3608.9|3
1645118840000|2022-02-17 17:27:20|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|2
1645118860000|2022-02-17 17:27:40|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|2
1645118870000|2022-02-17 17:27:50|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1645118880000|2022-02-17 17:28:00|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1645118890000|2022-02-17 17:28:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645118940000|2022-02-17 17:29:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645118950000|2022-02-17 17:29:10|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1645118960000|2022-02-17 17:29:20|3616.4|3610.4|3615.6|3609.6|3616.4|3610.4|3615.6|3609.6|2
1645118970000|2022-02-17 17:29:30|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|3
1645118980000|2022-02-17 17:29:40|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1645119020000|2022-02-17 17:30:20|3615.6|3609.6|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|8
1645119030000|2022-02-17 17:30:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|5
1645119040000|2022-02-17 17:30:40|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|4
1645119050000|2022-02-17 17:30:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645119060000|2022-02-17 17:31:00|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1645119080000|2022-02-17 17:31:20|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|2
1645119090000|2022-02-17 17:31:30|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|4
1645119110000|2022-02-17 17:31:50|3616.4|3610.4|3616.1|3610.1|3616.4|3610.4|3616.1|3610.1|4
1645119120000|2022-02-17 17:32:00|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|3
1645119130000|2022-02-17 17:32:10|3616.1|3610.1|3614.9|3608.9|3616.1|3610.1|3614.9|3608.9|2
1645119140000|2022-02-17 17:32:20|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.4|3608.4|6
1645119180000|2022-02-17 17:33:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.6|3608.6|6
1645119190000|2022-02-17 17:33:10|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|4
1645119200000|2022-02-17 17:33:20|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|4
1645119220000|2022-02-17 17:33:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|6
1645119230000|2022-02-17 17:33:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645119240000|2022-02-17 17:34:00|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645119250000|2022-02-17 17:34:10|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645119260000|2022-02-17 17:34:20|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645119270000|2022-02-17 17:34:30|3614.6|3608.6|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|5
1645119330000|2022-02-17 17:35:30|3614.1|3608.1|3612.9|3606.9|3614.1|3608.1|3612.9|3606.9|2
1645119410000|2022-02-17 17:36:50|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645119450000|2022-02-17 17:37:30|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645119480000|2022-02-17 17:38:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645119690000|2022-02-17 17:41:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645119700000|2022-02-17 17:41:40|3613.1|3607.1|3612.4|3606.4|3613.1|3607.1|3612.4|3606.4|2
1645119720000|2022-02-17 17:42:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645119750000|2022-02-17 17:42:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645119830000|2022-02-17 17:43:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645119850000|2022-02-17 17:44:10|3612.4|3606.4|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|5
1645119880000|2022-02-17 17:44:40|3612.1|3606.1|3612.6|3606.6|3612.9|3606.9|3612.1|3606.1|3
1645119900000|2022-02-17 17:45:00|3612.9|3606.9|3614.6|3608.6|3614.6|3608.6|3612.6|3606.6|4
1645119910000|2022-02-17 17:45:10|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645119930000|2022-02-17 17:45:30|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645119940000|2022-02-17 17:45:40|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3613.9|3607.9|5
1645119950000|2022-02-17 17:45:50|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|6
1645119960000|2022-02-17 17:46:00|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|6
1645119970000|2022-02-17 17:46:10|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|6
1645119990000|2022-02-17 17:46:30|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|6
1645120000000|2022-02-17 17:46:40|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|3
1645120030000|2022-02-17 17:47:10|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|4
1645120040000|2022-02-17 17:47:20|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1645120050000|2022-02-17 17:47:30|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1645120060000|2022-02-17 17:47:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645120080000|2022-02-17 17:48:00|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|7
1645120100000|2022-02-17 17:48:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1645120130000|2022-02-17 17:48:50|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1645120150000|2022-02-17 17:49:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645120170000|2022-02-17 17:49:30|3612.9|3606.9|3613.6|3607.6|3613.6|3607.6|3612.9|3606.9|3
1645120180000|2022-02-17 17:49:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1645120200000|2022-02-17 17:50:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645120220000|2022-02-17 17:50:20|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.4|3606.4|3
1645120250000|2022-02-17 17:50:50|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1645120270000|2022-02-17 17:51:10|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|3
1645120280000|2022-02-17 17:51:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645120290000|2022-02-17 17:51:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645120330000|2022-02-17 17:52:10|3612.6|3606.6|3613.4|3607.4|3613.4|3607.4|3612.6|3606.6|2
1645120340000|2022-02-17 17:52:20|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645120410000|2022-02-17 17:53:30|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|2
1645120440000|2022-02-17 17:54:00|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1645120460000|2022-02-17 17:54:20|3615|3609|3614.9|3608.9|3615|3609|3614.9|3608.9|2
1645120480000|2022-02-17 17:54:40|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|2
1645120490000|2022-02-17 17:54:50|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1645120500000|2022-02-17 17:55:00|3616.1|3610.1|3616.3|3610.3|3616.3|3610.3|3616.1|3610.1|2
1645120530000|2022-02-17 17:55:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1645120540000|2022-02-17 17:55:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645120560000|2022-02-17 17:56:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1645120590000|2022-02-17 17:56:30|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1645120630000|2022-02-17 17:57:10|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1645120650000|2022-02-17 17:57:30|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|4
1645120660000|2022-02-17 17:57:40|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645120680000|2022-02-17 17:58:00|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|8
1645120710000|2022-02-17 17:58:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|5
1645120720000|2022-02-17 17:58:40|3617|3611|3617.3|3611.3|3617.5|3611.5|3617|3611|7
1645120730000|2022-02-17 17:58:50|3617.5|3611.5|3617.3|3611.3|3617.6|3611.6|3617.3|3611.3|4
1645120740000|2022-02-17 17:59:00|3617.6|3611.6|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|8
1645120750000|2022-02-17 17:59:10|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|10
1645120760000|2022-02-17 17:59:20|3617|3611|3617.3|3611.3|3617.5|3611.5|3617|3611|6
1645146120000|2022-02-18 01:02:00|3607.9|3601.9|3607.8|3601.8|3609|3603|3607.6|3601.6|7
1645146130000|2022-02-18 01:02:10|3607.5|3601.5|3607.6|3601.6|3607.6|3601.6|3607.5|3601.5|2
1645146140000|2022-02-18 01:02:20|3609.9|3603.9|3611|3605|3611|3605|3609.9|3603.9|3
1645146150000|2022-02-18 01:02:30|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.5|3604.5|11
1645146160000|2022-02-18 01:02:40|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.5|3604.5|12
1645146170000|2022-02-18 01:02:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.5|3604.5|11
1645146180000|2022-02-18 01:03:00|3611.3|3605.3|3611.1|3605.1|3611.8|3605.8|3611|3605|6
1645146190000|2022-02-18 01:03:10|3611.5|3605.5|3612.5|3606.5|3613.1|3607.1|3611.5|3605.5|12
1645146200000|2022-02-18 01:03:20|3612.6|3606.6|3612|3606|3613.9|3607.9|3612|3606|6
1645146210000|2022-02-18 01:03:30|3611.8|3605.8|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1645146220000|2022-02-18 01:03:40|3612|3606|3609.6|3603.6|3612|3606|3609.6|3603.6|6
1645146230000|2022-02-18 01:03:50|3610.3|3604.3|3611|3605|3611.3|3605.3|3610.3|3604.3|5
1645146240000|2022-02-18 01:04:00|3611.3|3605.3|3611.1|3605.1|3611.3|3605.3|3611.1|3605.1|2
1645146250000|2022-02-18 01:04:10|3611.4|3605.4|3612.1|3606.1|3612.1|3606.1|3611.4|3605.4|7
1645146260000|2022-02-18 01:04:20|3611.9|3605.9|3614|3608|3614|3608|3611.9|3605.9|6
1645146270000|2022-02-18 01:04:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645146280000|2022-02-18 01:04:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|5
1645146290000|2022-02-18 01:04:50|3613.6|3607.6|3615.8|3609.8|3615.8|3609.8|3613.6|3607.6|9
1645146300000|2022-02-18 01:05:00|3616|3610|3613.8|3607.8|3616.3|3610.3|3613.8|3607.8|11
1645146310000|2022-02-18 01:05:10|3613.4|3607.4|3613.9|3607.9|3614.8|3608.8|3613.4|3607.4|3
1645146320000|2022-02-18 01:05:20|3613.6|3607.6|3613.6|3607.6|3614.1|3608.1|3613.1|3607.1|12
1645146340000|2022-02-18 01:05:40|3614.1|3608.1|3613.9|3607.9|3614.1|3608.1|3613.6|3607.6|3
1645146370000|2022-02-18 01:06:10|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|2
1645146380000|2022-02-18 01:06:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645146400000|2022-02-18 01:06:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1645146410000|2022-02-18 01:06:50|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|8
1645146420000|2022-02-18 01:07:00|3616|3610|3616.4|3610.4|3616.4|3610.4|3616|3610|5
1645146430000|2022-02-18 01:07:10|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1645146440000|2022-02-18 01:07:20|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645146460000|2022-02-18 01:07:40|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645146480000|2022-02-18 01:08:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645146490000|2022-02-18 01:08:10|3616.6|3610.6|3616.4|3610.4|3616.9|3610.9|3616.1|3610.1|7
1645146500000|2022-02-18 01:08:20|3616.1|3610.1|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|5
1645146510000|2022-02-18 01:08:30|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|6
1645146520000|2022-02-18 01:08:40|3615.9|3609.9|3616.1|3610.1|3616.4|3610.4|3615.9|3609.9|8
1645146530000|2022-02-18 01:08:50|3615.9|3609.9|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|10
1645146540000|2022-02-18 01:09:00|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|7
1645146570000|2022-02-18 01:09:30|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|3
1645146580000|2022-02-18 01:09:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645146590000|2022-02-18 01:09:50|3613.9|3607.9|3612.9|3606.9|3613.9|3607.9|3612.9|3606.9|4
1645146600000|2022-02-18 01:10:00|3613.1|3607.1|3613.3|3607.3|3613.3|3607.3|3613.1|3607.1|2
1645146620000|2022-02-18 01:10:20|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3613.1|3607.1|6
1645146630000|2022-02-18 01:10:30|3614.4|3608.4|3614.9|3608.9|3614.9|3608.9|3614.1|3608.1|9
1645146640000|2022-02-18 01:10:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.4|3608.4|7
1645146650000|2022-02-18 01:10:50|3614.4|3608.4|3615.4|3609.4|3615.4|3609.4|3614.4|3608.4|3
1645146660000|2022-02-18 01:11:00|3615.6|3609.6|3613.4|3607.4|3615.6|3609.6|3613.4|3607.4|6
1645146670000|2022-02-18 01:11:10|3612.6|3606.6|3613.3|3607.3|3613.8|3607.8|3612.6|3606.6|4
1645146680000|2022-02-18 01:11:20|3613.4|3607.4|3614|3608|3614.4|3608.4|3613.4|3607.4|4
1645146700000|2022-02-18 01:11:40|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1645146730000|2022-02-18 01:12:10|3613.9|3607.9|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|2
1645146740000|2022-02-18 01:12:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|4
1645146750000|2022-02-18 01:12:30|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|5
1645146760000|2022-02-18 01:12:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.6|3606.6|8
1645146780000|2022-02-18 01:13:00|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|4
1645146790000|2022-02-18 01:13:10|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|3
1645146800000|2022-02-18 01:13:20|3613.1|3607.1|3613.6|3607.6|3613.9|3607.9|3612.9|3606.9|10
1645146810000|2022-02-18 01:13:30|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|4
1645146840000|2022-02-18 01:14:00|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645146850000|2022-02-18 01:14:10|3613.6|3607.6|3614.4|3608.4|3614.4|3608.4|3613.4|3607.4|6
1645146870000|2022-02-18 01:14:30|3614.6|3608.6|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|6
1645146880000|2022-02-18 01:14:40|3614.6|3608.6|3615.1|3609.1|3615.4|3609.4|3614.6|3608.6|5
1645146900000|2022-02-18 01:15:00|3615.4|3609.4|3616.6|3610.6|3616.6|3610.6|3615.4|3609.4|9
1645146910000|2022-02-18 01:15:10|3616.4|3610.4|3618.1|3612.1|3618.1|3612.1|3616.4|3610.4|4
1645146920000|2022-02-18 01:15:20|3618.9|3612.9|3618.4|3612.4|3619.9|3613.9|3618.4|3612.4|11
1645146930000|2022-02-18 01:15:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|3
1645146940000|2022-02-18 01:15:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645146950000|2022-02-18 01:15:50|3618.6|3612.6|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|5
1645146960000|2022-02-18 01:16:00|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645146970000|2022-02-18 01:16:10|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645146980000|2022-02-18 01:16:20|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1645147010000|2022-02-18 01:16:50|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1645147020000|2022-02-18 01:17:00|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.4|3612.4|4
1645147040000|2022-02-18 01:17:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645147050000|2022-02-18 01:17:30|3618.4|3612.4|3616.9|3610.9|3618.4|3612.4|3616.9|3610.9|3
1645147060000|2022-02-18 01:17:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645147080000|2022-02-18 01:18:00|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|5
1645147090000|2022-02-18 01:18:10|3616.1|3610.1|3616.4|3610.4|3616.4|3610.4|3616.1|3610.1|10
1645147100000|2022-02-18 01:18:20|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1645147120000|2022-02-18 01:18:40|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.6|3609.6|9
1645147130000|2022-02-18 01:18:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|4
1645147140000|2022-02-18 01:19:00|3615.6|3609.6|3615.1|3609.1|3615.9|3609.9|3615.1|3609.1|5
1645147150000|2022-02-18 01:19:10|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645147160000|2022-02-18 01:19:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645147200000|2022-02-18 01:20:00|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1645147210000|2022-02-18 01:20:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645147220000|2022-02-18 01:20:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1645147270000|2022-02-18 01:21:10|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|2
1645147280000|2022-02-18 01:21:20|3615.9|3609.9|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|11
1645147290000|2022-02-18 01:21:30|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3615.9|3609.9|3
1645147300000|2022-02-18 01:21:40|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147380000|2022-02-18 01:23:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645147390000|2022-02-18 01:23:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645147430000|2022-02-18 01:23:50|3616.6|3610.6|3616.6|3610.6|3616.9|3610.9|3616.4|3610.4|7
1645147440000|2022-02-18 01:24:00|3616.4|3610.4|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|8
1645147450000|2022-02-18 01:24:10|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645147500000|2022-02-18 01:25:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147520000|2022-02-18 01:25:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645147530000|2022-02-18 01:25:30|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645147540000|2022-02-18 01:25:40|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645147550000|2022-02-18 01:25:50|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147560000|2022-02-18 01:26:00|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147570000|2022-02-18 01:26:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645147580000|2022-02-18 01:26:20|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|5
1645147590000|2022-02-18 01:26:30|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147630000|2022-02-18 01:27:10|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|2
1645147690000|2022-02-18 01:28:10|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645147700000|2022-02-18 01:28:20|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|4
1645147720000|2022-02-18 01:28:40|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645147730000|2022-02-18 01:28:50|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645147750000|2022-02-18 01:29:10|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|4
1645147760000|2022-02-18 01:29:20|3616.6|3610.6|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|6
1645147770000|2022-02-18 01:29:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.6|3610.6|8
1645147780000|2022-02-18 01:29:40|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1645147790000|2022-02-18 01:29:50|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1645147800000|2022-02-18 01:30:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|11
1645147810000|2022-02-18 01:30:10|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|3
1645147820000|2022-02-18 01:30:20|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|2
1645147840000|2022-02-18 01:30:40|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|4
1645147870000|2022-02-18 01:31:10|3617.6|3611.6|3618.1|3612.1|3618.4|3612.4|3617.6|3611.6|11
1645147880000|2022-02-18 01:31:20|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|7
1645147890000|2022-02-18 01:31:30|3618.6|3612.6|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|7
1645147910000|2022-02-18 01:31:50|3618.9|3612.9|3619.1|3613.1|3619.1|3613.1|3618.6|3612.6|4
1645147920000|2022-02-18 01:32:00|3619.4|3613.4|3619.6|3613.6|3619.9|3613.9|3619.1|3613.1|12
1645147930000|2022-02-18 01:32:10|3619.9|3613.9|3620.6|3614.6|3620.6|3614.6|3619.9|3613.9|8
1645147940000|2022-02-18 01:32:20|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|8
1645147950000|2022-02-18 01:32:30|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|4
1645147960000|2022-02-18 01:32:40|3621.9|3615.9|3622.4|3616.4|3622.4|3616.4|3621.9|3615.9|3
1645147980000|2022-02-18 01:33:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1645147990000|2022-02-18 01:33:10|3621.9|3615.9|3621.1|3615.1|3621.9|3615.9|3621.1|3615.1|3
1645148000000|2022-02-18 01:33:20|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|3620.9|3614.9|1
1645148010000|2022-02-18 01:33:30|3620.4|3614.4|3619.6|3613.6|3620.4|3614.4|3619.6|3613.6|6
1645148020000|2022-02-18 01:33:40|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|6
1645148030000|2022-02-18 01:33:50|3619.4|3613.4|3619.1|3613.1|3619.6|3613.6|3618.9|3612.9|7
1645148040000|2022-02-18 01:34:00|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1645148050000|2022-02-18 01:34:10|3619.9|3613.9|3619.6|3613.6|3619.9|3613.9|3619.4|3613.4|5
1645148060000|2022-02-18 01:34:20|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|3
1645148070000|2022-02-18 01:34:30|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1645148090000|2022-02-18 01:34:50|3620.6|3614.6|3620.9|3614.9|3620.9|3614.9|3620.6|3614.6|2
1645148100000|2022-02-18 01:35:00|3621.1|3615.1|3620.9|3614.9|3621.4|3615.4|3620.9|3614.9|5
1645148110000|2022-02-18 01:35:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|2
1645148120000|2022-02-18 01:35:20|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1645148130000|2022-02-18 01:35:30|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|3621.9|3615.9|1
1645148140000|2022-02-18 01:35:40|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1645148150000|2022-02-18 01:35:50|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1645148170000|2022-02-18 01:36:10|3621.9|3615.9|3621.6|3615.6|3621.9|3615.9|3621.4|3615.4|3
1645148180000|2022-02-18 01:36:20|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1645148190000|2022-02-18 01:36:30|3621.4|3615.4|3621.6|3615.6|3621.6|3615.6|3621.4|3615.4|2
1645148200000|2022-02-18 01:36:40|3621.4|3615.4|3620.6|3614.6|3621.4|3615.4|3620.4|3614.4|5
1645148220000|2022-02-18 01:37:00|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|2
1645148230000|2022-02-18 01:37:10|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|4
1645148240000|2022-02-18 01:37:20|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1645148250000|2022-02-18 01:37:30|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|2
1645148260000|2022-02-18 01:37:40|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1645148280000|2022-02-18 01:38:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645148290000|2022-02-18 01:38:10|3619.9|3613.9|3619.4|3613.4|3619.9|3613.9|3619.4|3613.4|3
1645148310000|2022-02-18 01:38:30|3619.6|3613.6|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|2
1645148320000|2022-02-18 01:38:40|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1645148340000|2022-02-18 01:39:00|3619.9|3613.9|3620.1|3614.1|3620.1|3614.1|3619.6|3613.6|4
1645148360000|2022-02-18 01:39:20|3619.9|3613.9|3620.4|3614.4|3620.4|3614.4|3619.9|3613.9|7
1645148380000|2022-02-18 01:39:40|3620.1|3614.1|3620.4|3614.4|3620.4|3614.4|3620.1|3614.1|4
1645148390000|2022-02-18 01:39:50|3620.1|3614.1|3619.6|3613.6|3620.4|3614.4|3619.4|3613.4|6
1645148400000|2022-02-18 01:40:00|3619.4|3613.4|3619.9|3613.9|3619.9|3613.9|3619.4|3613.4|5
1645148410000|2022-02-18 01:40:10|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1645148420000|2022-02-18 01:40:20|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645148440000|2022-02-18 01:40:40|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1645148450000|2022-02-18 01:40:50|3620.1|3614.1|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|2
1645148460000|2022-02-18 01:41:00|3620.1|3614.1|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|3
1645148480000|2022-02-18 01:41:20|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|3620.4|3614.4|1
1645148520000|2022-02-18 01:42:00|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645148670000|2022-02-18 01:44:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1645148680000|2022-02-18 01:44:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645148690000|2022-02-18 01:44:50|3619.9|3613.9|3618.9|3612.9|3619.9|3613.9|3618.9|3612.9|6
1645148700000|2022-02-18 01:45:00|3619.1|3613.1|3619.4|3613.4|3619.6|3613.6|3619.1|3613.1|4
1645148710000|2022-02-18 01:45:10|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|8
1645148720000|2022-02-18 01:45:20|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.6|3613.6|3
1645148730000|2022-02-18 01:45:30|3619.6|3613.6|3619.9|3613.9|3620.1|3614.1|3619.6|3613.6|4
1645148740000|2022-02-18 01:45:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3619.9|3613.9|3
1645148760000|2022-02-18 01:46:00|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.1|3614.1|6
1645148770000|2022-02-18 01:46:10|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|4
1645148780000|2022-02-18 01:46:20|3620.4|3614.4|3620.1|3614.1|3620.4|3614.4|3620.1|3614.1|2
1645148790000|2022-02-18 01:46:30|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|3619.9|3613.9|1
1645148800000|2022-02-18 01:46:40|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645148810000|2022-02-18 01:46:50|3619.9|3613.9|3619.9|3613.9|3620.1|3614.1|3619.9|3613.9|11
1645148830000|2022-02-18 01:47:10|3619.6|3613.6|3619.9|3613.9|3620.1|3614.1|3619.6|3613.6|8
1645148850000|2022-02-18 01:47:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1645148860000|2022-02-18 01:47:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|6
1645148880000|2022-02-18 01:48:00|3619.6|3613.6|3619.1|3613.1|3619.6|3613.6|3619.1|3613.1|3
1645148890000|2022-02-18 01:48:10|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1645148900000|2022-02-18 01:48:20|3618.9|3612.9|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|4
1645148910000|2022-02-18 01:48:30|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1645148920000|2022-02-18 01:48:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645148980000|2022-02-18 01:49:40|3618.6|3612.6|3618.4|3612.4|3619.6|3613.6|3618.4|3612.4|6
1645149000000|2022-02-18 01:50:00|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|4
1645149010000|2022-02-18 01:50:10|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645149020000|2022-02-18 01:50:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.4|3611.4|4
1645149030000|2022-02-18 01:50:30|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1645149040000|2022-02-18 01:50:40|3617.6|3611.6|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|8
1645149050000|2022-02-18 01:50:50|3617.1|3611.1|3616.9|3610.9|3617.4|3611.4|3616.9|3610.9|3
1645149060000|2022-02-18 01:51:00|3616.6|3610.6|3616.9|3610.9|3616.9|3610.9|3616.6|3610.6|2
1645149070000|2022-02-18 01:51:10|3617.4|3611.4|3615.9|3609.9|3617.4|3611.4|3615.9|3609.9|4
1645149090000|2022-02-18 01:51:30|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.4|3610.4|3
1645149100000|2022-02-18 01:51:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|9
1645149110000|2022-02-18 01:51:50|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645149120000|2022-02-18 01:52:00|3617.1|3611.1|3616.6|3610.6|3617.1|3611.1|3616.6|3610.6|2
1645149130000|2022-02-18 01:52:10|3616.4|3610.4|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|5
1645149140000|2022-02-18 01:52:20|3616.6|3610.6|3616.1|3610.1|3616.6|3610.6|3616.1|3610.1|2
1645149150000|2022-02-18 01:52:30|3615.9|3609.9|3615.4|3609.4|3615.9|3609.9|3615.4|3609.4|2
1645149160000|2022-02-18 01:52:40|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|7
1645149170000|2022-02-18 01:52:50|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3613.9|3607.9|5
1645149180000|2022-02-18 01:53:00|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|6
1645149190000|2022-02-18 01:53:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645149200000|2022-02-18 01:53:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|8
1645149210000|2022-02-18 01:53:30|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|3
1645149230000|2022-02-18 01:53:50|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.9|3607.9|2
1645149240000|2022-02-18 01:54:00|3614.4|3608.4|3613.9|3607.9|3614.4|3608.4|3613.9|3607.9|5
1645149250000|2022-02-18 01:54:10|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645149260000|2022-02-18 01:54:20|3613.1|3607.1|3614.1|3608.1|3614.1|3608.1|3612.9|3606.9|9
1645149270000|2022-02-18 01:54:30|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1645149280000|2022-02-18 01:54:40|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1645149290000|2022-02-18 01:54:50|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|10
1645149300000|2022-02-18 01:55:00|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|4
1645149310000|2022-02-18 01:55:10|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645149320000|2022-02-18 01:55:20|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645149330000|2022-02-18 01:55:30|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645149340000|2022-02-18 01:55:40|3613.1|3607.1|3613.1|3607.1|3613.4|3607.4|3612.9|3606.9|8
1645149350000|2022-02-18 01:55:50|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|6
1645149370000|2022-02-18 01:56:10|3613.4|3607.4|3612.4|3606.4|3613.4|3607.4|3612.1|3606.1|6
1645149380000|2022-02-18 01:56:20|3612.1|3606.1|3612.9|3606.9|3612.9|3606.9|3612.1|3606.1|10
1645149390000|2022-02-18 01:56:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645149400000|2022-02-18 01:56:40|3612.9|3606.9|3613.9|3607.9|3613.9|3607.9|3612.9|3606.9|6
1645149410000|2022-02-18 01:56:50|3614.1|3608.1|3614.1|3608.1|3614.6|3608.6|3613.9|3607.9|5
1645149420000|2022-02-18 01:57:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|3
1645149430000|2022-02-18 01:57:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|5
1645149440000|2022-02-18 01:57:20|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645149450000|2022-02-18 01:57:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|5
1645149460000|2022-02-18 01:57:40|3613.9|3607.9|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|6
1645149480000|2022-02-18 01:58:00|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1645149490000|2022-02-18 01:58:10|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645149500000|2022-02-18 01:58:20|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645149510000|2022-02-18 01:58:30|3612.1|3606.1|3610.9|3604.9|3612.1|3606.1|3610.1|3604.1|14
1645149520000|2022-02-18 01:58:40|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.1|3604.1|13
1645149530000|2022-02-18 01:58:50|3610.4|3604.4|3610.9|3604.9|3610.9|3604.9|3610.4|3604.4|8
1645149540000|2022-02-18 01:59:00|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|4
1645149550000|2022-02-18 01:59:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645149560000|2022-02-18 01:59:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645149570000|2022-02-18 01:59:30|3609.4|3603.4|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|6
1645149580000|2022-02-18 01:59:40|3609.1|3603.1|3608.1|3602.1|3609.1|3603.1|3607.9|3601.9|3
1645149590000|2022-02-18 01:59:50|3607.9|3601.9|3608.4|3602.4|3608.4|3602.4|3607.6|3601.6|5
1645149600000|2022-02-18 02:00:00|3608.6|3602.6|3609.4|3603.4|3609.9|3603.9|3608.4|3602.4|14
1645149610000|2022-02-18 02:00:10|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1645149620000|2022-02-18 02:00:20|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|6
1645149630000|2022-02-18 02:00:30|3609.1|3603.1|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|4
1645149640000|2022-02-18 02:00:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645149650000|2022-02-18 02:00:50|3609.9|3603.9|3609.1|3603.1|3609.9|3603.9|3609.1|3603.1|7
1645149660000|2022-02-18 02:01:00|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3608.9|3602.9|14
1645149680000|2022-02-18 02:01:20|3609.6|3603.6|3609.9|3603.9|3610.4|3604.4|3609.6|3603.6|5
1645149690000|2022-02-18 02:01:30|3610.1|3604.1|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1645149700000|2022-02-18 02:01:40|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645149710000|2022-02-18 02:01:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|5
1645149720000|2022-02-18 02:02:00|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|5
1645149730000|2022-02-18 02:02:10|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645149740000|2022-02-18 02:02:20|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645149760000|2022-02-18 02:02:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645149770000|2022-02-18 02:02:50|3611.6|3605.6|3611.9|3605.9|3612.1|3606.1|3611.6|3605.6|3
1645149780000|2022-02-18 02:03:00|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3611.9|3605.9|6
1645149790000|2022-02-18 02:03:10|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1645149830000|2022-02-18 02:03:50|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|3
1645149840000|2022-02-18 02:04:00|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1645149860000|2022-02-18 02:04:20|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645149870000|2022-02-18 02:04:30|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645149900000|2022-02-18 02:05:00|3612.4|3606.4|3613.1|3607.1|3613.1|3607.1|3612.4|3606.4|8
1645149910000|2022-02-18 02:05:10|3612.9|3606.9|3612.1|3606.1|3612.9|3606.9|3612.1|3606.1|8
1645149920000|2022-02-18 02:05:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|5
1645149940000|2022-02-18 02:05:40|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1645149950000|2022-02-18 02:05:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.1|3606.1|4
1645149960000|2022-02-18 02:06:00|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|6
1645149970000|2022-02-18 02:06:10|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|4
1645149980000|2022-02-18 02:06:20|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1645150010000|2022-02-18 02:06:50|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|3
1645150020000|2022-02-18 02:07:00|3612.6|3606.6|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|4
1645150030000|2022-02-18 02:07:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|3
1645150040000|2022-02-18 02:07:20|3612.9|3606.9|3612.9|3606.9|3613.1|3607.1|3612.6|3606.6|7
1645150050000|2022-02-18 02:07:30|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|4
1645150060000|2022-02-18 02:07:40|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645150080000|2022-02-18 02:08:00|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|3
1645150100000|2022-02-18 02:08:20|3612.9|3606.9|3612.1|3606.1|3613.1|3607.1|3611.9|3605.9|7
1645150170000|2022-02-18 02:09:30|3612.4|3606.4|3613.1|3607.1|3613.4|3607.4|3612.4|3606.4|5
1645150180000|2022-02-18 02:09:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|4
1645150190000|2022-02-18 02:09:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645150200000|2022-02-18 02:10:00|3612.1|3606.1|3612.9|3606.9|3613.1|3607.1|3612.1|3606.1|5
1645150210000|2022-02-18 02:10:10|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645150220000|2022-02-18 02:10:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|11
1645150230000|2022-02-18 02:10:30|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.6|3606.6|2
1645150240000|2022-02-18 02:10:40|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|8
1645150300000|2022-02-18 02:11:40|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|2
1645150320000|2022-02-18 02:12:00|3612.1|3606.1|3612.1|3606.1|3612.6|3606.6|3611.9|3605.9|6
1645150330000|2022-02-18 02:12:10|3611.4|3605.4|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|3
1645150340000|2022-02-18 02:12:20|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645150360000|2022-02-18 02:12:40|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|4
1645150370000|2022-02-18 02:12:50|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645150460000|2022-02-18 02:14:20|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|4
1645150490000|2022-02-18 02:14:50|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.9|3603.9|6
1645150500000|2022-02-18 02:15:00|3610.1|3604.1|3611.4|3605.4|3611.4|3605.4|3610.1|3604.1|6
1645150510000|2022-02-18 02:15:10|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|8
1645150520000|2022-02-18 02:15:20|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|4
1645150530000|2022-02-18 02:15:30|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|6
1645150540000|2022-02-18 02:15:40|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|4
1645150550000|2022-02-18 02:15:50|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|6
1645150560000|2022-02-18 02:16:00|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|4
1645150570000|2022-02-18 02:16:10|3611.4|3605.4|3611.9|3605.9|3611.9|3605.9|3611.1|3605.1|7
1645150590000|2022-02-18 02:16:30|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1645150600000|2022-02-18 02:16:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645150610000|2022-02-18 02:16:50|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|4
1645150630000|2022-02-18 02:17:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|13
1645150640000|2022-02-18 02:17:20|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645150650000|2022-02-18 02:17:30|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|7
1645150660000|2022-02-18 02:17:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645150670000|2022-02-18 02:17:50|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|11
1645150680000|2022-02-18 02:18:00|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1645150720000|2022-02-18 02:18:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645150800000|2022-02-18 02:20:00|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|4
1645150810000|2022-02-18 02:20:10|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|8
1645150820000|2022-02-18 02:20:20|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|6
1645150830000|2022-02-18 02:20:30|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645150840000|2022-02-18 02:20:40|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|4
1645150850000|2022-02-18 02:20:50|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645150860000|2022-02-18 02:21:00|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|14
1645150870000|2022-02-18 02:21:10|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|7
1645150890000|2022-02-18 02:21:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645150910000|2022-02-18 02:21:50|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645150930000|2022-02-18 02:22:10|3611.1|3605.1|3611.4|3605.4|3611.4|3605.4|3611.1|3605.1|2
1645151000000|2022-02-18 02:23:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645151010000|2022-02-18 02:23:30|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645151100000|2022-02-18 02:25:00|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|3
1645151110000|2022-02-18 02:25:10|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.4|3604.4|3
1645151120000|2022-02-18 02:25:20|3610.4|3604.4|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1645151130000|2022-02-18 02:25:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645151150000|2022-02-18 02:25:50|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.6|3604.6|5
1645151160000|2022-02-18 02:26:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.6|3604.6|10
1645151220000|2022-02-18 02:27:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645151230000|2022-02-18 02:27:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1645151340000|2022-02-18 02:29:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645151370000|2022-02-18 02:29:30|3610.9|3604.9|3609.9|3603.9|3610.9|3604.9|3609.9|3603.9|3
1645151380000|2022-02-18 02:29:40|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645151400000|2022-02-18 02:30:00|3610.9|3604.9|3612.4|3606.4|3612.4|3606.4|3610.9|3604.9|6
1645151410000|2022-02-18 02:30:10|3612.6|3606.6|3613.1|3607.1|3613.6|3607.6|3612.6|3606.6|5
1645151420000|2022-02-18 02:30:20|3612.9|3606.9|3611.9|3605.9|3612.9|3606.9|3611.6|3605.6|7
1645151430000|2022-02-18 02:30:30|3611.6|3605.6|3609.9|3603.9|3611.6|3605.6|3609.9|3603.9|2
1645151440000|2022-02-18 02:30:40|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|3
1645151450000|2022-02-18 02:30:50|3610.6|3604.6|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|4
1645151460000|2022-02-18 02:31:00|3611.1|3605.1|3610.6|3604.6|3611.4|3605.4|3610.4|3604.4|5
1645151480000|2022-02-18 02:31:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645151490000|2022-02-18 02:31:30|3610.4|3604.4|3610.6|3604.6|3610.9|3604.9|3610.1|3604.1|6
1645151500000|2022-02-18 02:31:40|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|4
1645151510000|2022-02-18 02:31:50|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.6|3604.6|3
1645151520000|2022-02-18 02:32:00|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.4|3604.4|4
1645151540000|2022-02-18 02:32:20|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|3
1645151550000|2022-02-18 02:32:30|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|3
1645151610000|2022-02-18 02:33:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645151640000|2022-02-18 02:34:00|3610.4|3604.4|3609.9|3603.9|3610.4|3604.4|3609.9|3603.9|3
1645151660000|2022-02-18 02:34:20|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645151690000|2022-02-18 02:34:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645151700000|2022-02-18 02:35:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.4|3604.4|7
1645151710000|2022-02-18 02:35:10|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1645151720000|2022-02-18 02:35:20|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|9
1645151730000|2022-02-18 02:35:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|9
1645151740000|2022-02-18 02:35:40|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|3
1645151750000|2022-02-18 02:35:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|8
1645151760000|2022-02-18 02:36:00|3610.4|3604.4|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|3
1645151770000|2022-02-18 02:36:10|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1645151780000|2022-02-18 02:36:20|3609.4|3603.4|3608.1|3602.1|3609.4|3603.4|3608.1|3602.1|2
1645151790000|2022-02-18 02:36:30|3608.9|3602.9|3609.4|3603.4|3609.4|3603.4|3608.9|3602.9|2
1645151820000|2022-02-18 02:37:00|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645151840000|2022-02-18 02:37:20|3609.4|3603.4|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|3
1645151850000|2022-02-18 02:37:30|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|9
1645151860000|2022-02-18 02:37:40|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1645151870000|2022-02-18 02:37:50|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645151880000|2022-02-18 02:38:00|3609.6|3603.6|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|9
1645151890000|2022-02-18 02:38:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645151910000|2022-02-18 02:38:30|3609.9|3603.9|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|2
1645151920000|2022-02-18 02:38:40|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.6|3603.6|7
1645151930000|2022-02-18 02:38:50|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|3
1645151940000|2022-02-18 02:39:00|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|8
1645151950000|2022-02-18 02:39:10|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|4
1645151960000|2022-02-18 02:39:20|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|2
1645151970000|2022-02-18 02:39:30|3609.9|3603.9|3609.6|3603.6|3610.4|3604.4|3609.6|3603.6|4
1645151980000|2022-02-18 02:39:40|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|3
1645151990000|2022-02-18 02:39:50|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645152000000|2022-02-18 02:40:00|3609.9|3603.9|3610.9|3604.9|3610.9|3604.9|3609.9|3603.9|7
1645152010000|2022-02-18 02:40:10|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|2
1645152030000|2022-02-18 02:40:30|3610.6|3604.6|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|5
1645152040000|2022-02-18 02:40:40|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|9
1645152050000|2022-02-18 02:40:50|3609.9|3603.9|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|7
1645152060000|2022-02-18 02:41:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|9
1645152070000|2022-02-18 02:41:10|3609.6|3603.6|3610.1|3604.1|3610.1|3604.1|3609.6|3603.6|2
1645152080000|2022-02-18 02:41:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645152090000|2022-02-18 02:41:30|3610.6|3604.6|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|3
1645152110000|2022-02-18 02:41:50|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|4
1645152120000|2022-02-18 02:42:00|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1645152150000|2022-02-18 02:42:30|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.4|3605.4|3
1645152160000|2022-02-18 02:42:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645152180000|2022-02-18 02:43:00|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645152190000|2022-02-18 02:43:10|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645152200000|2022-02-18 02:43:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645152260000|2022-02-18 02:44:20|3611.9|3605.9|3612.1|3606.1|3612.4|3606.4|3611.9|3605.9|7
1645152290000|2022-02-18 02:44:50|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|5
1645152300000|2022-02-18 02:45:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|6
1645152310000|2022-02-18 02:45:10|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|6
1645152320000|2022-02-18 02:45:20|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|10
1645152330000|2022-02-18 02:45:30|3612.4|3606.4|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|11
1645152340000|2022-02-18 02:45:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|7
1645152350000|2022-02-18 02:45:50|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|5
1645152360000|2022-02-18 02:46:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|6
1645152370000|2022-02-18 02:46:10|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|6
1645152380000|2022-02-18 02:46:20|3612.6|3606.6|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1645152420000|2022-02-18 02:47:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645152480000|2022-02-18 02:48:00|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.4|3606.4|7
1645152490000|2022-02-18 02:48:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645152530000|2022-02-18 02:48:50|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1645152540000|2022-02-18 02:49:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645152550000|2022-02-18 02:49:10|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.4|3606.4|5
1645152580000|2022-02-18 02:49:40|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|4
1645152600000|2022-02-18 02:50:00|3612.9|3606.9|3613.4|3607.4|3613.6|3607.6|3612.9|3606.9|11
1645152630000|2022-02-18 02:50:30|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645152640000|2022-02-18 02:50:40|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|13
1645152650000|2022-02-18 02:50:50|3613.6|3607.6|3613.4|3607.4|3613.9|3607.9|3613.4|3607.4|3
1645152660000|2022-02-18 02:51:00|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.6|3607.6|9
1645152670000|2022-02-18 02:51:10|3613.4|3607.4|3612.9|3606.9|3614.1|3608.1|3612.6|3606.6|13
1645152680000|2022-02-18 02:51:20|3612.6|3606.6|3612.4|3606.4|3613.4|3607.4|3612.1|3606.1|6
1645152690000|2022-02-18 02:51:30|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|4
1645152720000|2022-02-18 02:52:00|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1645152770000|2022-02-18 02:52:50|3612.9|3606.9|3612.4|3606.4|3612.9|3606.9|3612.4|3606.4|2
1645152840000|2022-02-18 02:54:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645152850000|2022-02-18 02:54:10|3612.6|3606.6|3612.9|3606.9|3613.9|3607.9|3612.6|3606.6|5
1645152890000|2022-02-18 02:54:50|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3611.9|3605.9|4
1645152910000|2022-02-18 02:55:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645152920000|2022-02-18 02:55:20|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|3
1645152930000|2022-02-18 02:55:30|3612.9|3606.9|3612.9|3606.9|3613.4|3607.4|3612.9|3606.9|3
1645152940000|2022-02-18 02:55:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3611.6|3605.6|6
1645152950000|2022-02-18 02:55:50|3612.6|3606.6|3612.4|3606.4|3613.1|3607.1|3612.1|3606.1|8
1645152960000|2022-02-18 02:56:00|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1645152980000|2022-02-18 02:56:20|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1645152990000|2022-02-18 02:56:30|3612.9|3606.9|3613.1|3607.1|3613.1|3607.1|3612.9|3606.9|2
1645153000000|2022-02-18 02:56:40|3613.4|3607.4|3613.9|3607.9|3613.9|3607.9|3613.4|3607.4|3
1645153010000|2022-02-18 02:56:50|3613.6|3607.6|3613.4|3607.4|3614.4|3608.4|3613.4|3607.4|4
1645153020000|2022-02-18 02:57:00|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645153030000|2022-02-18 02:57:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645153040000|2022-02-18 02:57:20|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3612.4|3606.4|4
1645153070000|2022-02-18 02:57:50|3613.4|3607.4|3614.1|3608.1|3614.1|3608.1|3613.4|3607.4|2
1645153080000|2022-02-18 02:58:00|3614.9|3608.9|3614.1|3608.1|3614.9|3608.9|3614.1|3608.1|2
1645153120000|2022-02-18 02:58:40|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645153130000|2022-02-18 02:58:50|3613.9|3607.9|3614.6|3608.6|3614.6|3608.6|3613.9|3607.9|2
1645153200000|2022-02-18 03:00:00|3614.4|3608.4|3614.6|3608.6|3614.6|3608.6|3614.1|3608.1|4
1645153210000|2022-02-18 03:00:10|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1645153220000|2022-02-18 03:00:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3613.9|3607.9|4
1645153230000|2022-02-18 03:00:30|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|3614.1|3608.1|1
1645153240000|2022-02-18 03:00:40|3613.9|3607.9|3613.6|3607.6|3613.9|3607.9|3613.4|3607.4|3
1645153250000|2022-02-18 03:00:50|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|4
1645153260000|2022-02-18 03:01:00|3613.4|3607.4|3613.4|3607.4|3614.4|3608.4|3613.4|3607.4|3
1645153270000|2022-02-18 03:01:10|3613.1|3607.1|3613.1|3607.1|3613.4|3607.4|3612.4|3606.4|7
1645153280000|2022-02-18 03:01:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645153300000|2022-02-18 03:01:40|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1645153320000|2022-02-18 03:02:00|3612.6|3606.6|3612.1|3606.1|3612.9|3606.9|3611.6|3605.6|6
1645153330000|2022-02-18 03:02:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645153350000|2022-02-18 03:02:30|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|4
1645153380000|2022-02-18 03:03:00|3612.4|3606.4|3612.1|3606.1|3612.6|3606.6|3612.1|3606.1|3
1645153400000|2022-02-18 03:03:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645153410000|2022-02-18 03:03:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645153420000|2022-02-18 03:03:40|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645153440000|2022-02-18 03:04:00|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1645153450000|2022-02-18 03:04:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1645153470000|2022-02-18 03:04:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645153490000|2022-02-18 03:04:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645153500000|2022-02-18 03:05:00|3609.1|3603.1|3608.6|3602.6|3609.1|3603.1|3608.6|3602.6|7
1645153510000|2022-02-18 03:05:10|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1645153540000|2022-02-18 03:05:40|3608.9|3602.9|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|10
1645153550000|2022-02-18 03:05:50|3609.4|3603.4|3609.1|3603.1|3609.6|3603.6|3608.9|3602.9|6
1645153560000|2022-02-18 03:06:00|3608.9|3602.9|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|5
1645153570000|2022-02-18 03:06:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|7
1645153580000|2022-02-18 03:06:20|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645153590000|2022-02-18 03:06:30|3609.4|3603.4|3609.4|3603.4|3610.4|3604.4|3609.4|3603.4|8
1645153600000|2022-02-18 03:06:40|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|8
1645153620000|2022-02-18 03:07:00|3609.6|3603.6|3609.6|3603.6|3609.9|3603.9|3609.6|3603.6|13
1645153630000|2022-02-18 03:07:10|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|5
1645153640000|2022-02-18 03:07:20|3609.6|3603.6|3609.9|3603.9|3609.9|3603.9|3609.6|3603.6|4
1645153650000|2022-02-18 03:07:30|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1645153710000|2022-02-18 03:08:30|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|2
1645153740000|2022-02-18 03:09:00|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645153760000|2022-02-18 03:09:20|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1645153780000|2022-02-18 03:09:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1645153790000|2022-02-18 03:09:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645153800000|2022-02-18 03:10:00|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3610.1|3604.1|7
1645153830000|2022-02-18 03:10:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645153840000|2022-02-18 03:10:40|3611.1|3605.1|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|4
1645153860000|2022-02-18 03:11:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|3
1645153870000|2022-02-18 03:11:10|3611.4|3605.4|3611.9|3605.9|3612.1|3606.1|3611.4|3605.4|4
1645153880000|2022-02-18 03:11:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645153890000|2022-02-18 03:11:30|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|8
1645153900000|2022-02-18 03:11:40|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|6
1645153920000|2022-02-18 03:12:00|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1645153930000|2022-02-18 03:12:10|3611.4|3605.4|3611.1|3605.1|3611.6|3605.6|3611.1|3605.1|11
1645153950000|2022-02-18 03:12:30|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645153970000|2022-02-18 03:12:50|3610.9|3604.9|3610.4|3604.4|3611.1|3605.1|3610.4|3604.4|8
1645153980000|2022-02-18 03:13:00|3610.1|3604.1|3610.6|3604.6|3610.6|3604.6|3610.1|3604.1|3
1645153990000|2022-02-18 03:13:10|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|4
1645154010000|2022-02-18 03:13:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|4
1645154020000|2022-02-18 03:13:40|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|6
1645154030000|2022-02-18 03:13:50|3611.1|3605.1|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|5
1645154040000|2022-02-18 03:14:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645154050000|2022-02-18 03:14:10|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|4
1645154060000|2022-02-18 03:14:20|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645154070000|2022-02-18 03:14:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645154080000|2022-02-18 03:14:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645154090000|2022-02-18 03:14:50|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.9|3604.9|3
1645154100000|2022-02-18 03:15:00|3611.1|3605.1|3611.1|3605.1|3612.4|3606.4|3611.1|3605.1|12
1645154110000|2022-02-18 03:15:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.1|3605.1|4
1645154120000|2022-02-18 03:15:20|3611.1|3605.1|3609.6|3603.6|3611.4|3605.4|3609.6|3603.6|7
1645154130000|2022-02-18 03:15:30|3609.9|3603.9|3609.4|3603.4|3609.9|3603.9|3609.4|3603.4|3
1645154140000|2022-02-18 03:15:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.6|3602.6|4
1645154150000|2022-02-18 03:15:50|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|4
1645154160000|2022-02-18 03:16:00|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645154170000|2022-02-18 03:16:10|3608.9|3602.9|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|5
1645154180000|2022-02-18 03:16:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|1
1645154200000|2022-02-18 03:16:40|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.1|3603.1|7
1645154220000|2022-02-18 03:17:00|3608.9|3602.9|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|3
1645154240000|2022-02-18 03:17:20|3609.4|3603.4|3610.1|3604.1|3610.4|3604.4|3609.4|3603.4|5
1645154250000|2022-02-18 03:17:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|3
1645154260000|2022-02-18 03:17:40|3610.6|3604.6|3611.4|3605.4|3611.6|3605.6|3610.1|3604.1|10
1645154270000|2022-02-18 03:17:50|3611.6|3605.6|3611.1|3605.1|3611.6|3605.6|3610.9|3604.9|10
1645154280000|2022-02-18 03:18:00|3610.9|3604.9|3611.6|3605.6|3612.1|3606.1|3610.9|3604.9|8
1645154290000|2022-02-18 03:18:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1645154310000|2022-02-18 03:18:30|3612.4|3606.4|3611.9|3605.9|3612.4|3606.4|3611.6|3605.6|4
1645154340000|2022-02-18 03:19:00|3612.1|3606.1|3612.4|3606.4|3612.9|3606.9|3612.1|3606.1|8
1645154350000|2022-02-18 03:19:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645154360000|2022-02-18 03:19:20|3612.9|3606.9|3611.9|3605.9|3612.9|3606.9|3611.6|3605.6|5
1645154370000|2022-02-18 03:19:30|3612.1|3606.1|3611.9|3605.9|3612.6|3606.6|3611.6|3605.6|13
1645154380000|2022-02-18 03:19:40|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1645154390000|2022-02-18 03:19:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645154400000|2022-02-18 03:20:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645154410000|2022-02-18 03:20:10|3611.6|3605.6|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|2
1645154420000|2022-02-18 03:20:20|3611.6|3605.6|3610.9|3604.9|3611.6|3605.6|3610.9|3604.9|5
1645154430000|2022-02-18 03:20:30|3611.4|3605.4|3610.4|3604.4|3611.4|3605.4|3610.4|3604.4|6
1645154440000|2022-02-18 03:20:40|3610.9|3604.9|3611.4|3605.4|3611.4|3605.4|3610.6|3604.6|4
1645154450000|2022-02-18 03:20:50|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645154470000|2022-02-18 03:21:10|3611.9|3605.9|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|6
1645154480000|2022-02-18 03:21:20|3612.1|3606.1|3611.9|3605.9|3612.4|3606.4|3611.9|3605.9|4
1645154490000|2022-02-18 03:21:30|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1645154500000|2022-02-18 03:21:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.6|3605.6|4
1645154510000|2022-02-18 03:21:50|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1645154520000|2022-02-18 03:22:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645154530000|2022-02-18 03:22:10|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|6
1645154540000|2022-02-18 03:22:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645154550000|2022-02-18 03:22:30|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645154560000|2022-02-18 03:22:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645154570000|2022-02-18 03:22:50|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1645154580000|2022-02-18 03:23:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645154590000|2022-02-18 03:23:10|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|3
1645154640000|2022-02-18 03:24:00|3612.9|3606.9|3613.4|3607.4|3613.9|3607.9|3612.9|3606.9|6
1645154650000|2022-02-18 03:24:10|3613.6|3607.6|3613.6|3607.6|3613.9|3607.9|3613.4|3607.4|4
1645154660000|2022-02-18 03:24:20|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1645154670000|2022-02-18 03:24:30|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1645154680000|2022-02-18 03:24:40|3612.9|3606.9|3612.6|3606.6|3612.9|3606.9|3612.1|3606.1|4
1645154690000|2022-02-18 03:24:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645154700000|2022-02-18 03:25:00|3612.6|3606.6|3613.1|3607.1|3613.4|3607.4|3612.6|3606.6|6
1645154710000|2022-02-18 03:25:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645154720000|2022-02-18 03:25:20|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645154760000|2022-02-18 03:26:00|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645154780000|2022-02-18 03:26:20|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645154790000|2022-02-18 03:26:30|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3610.6|3604.6|4
1645154800000|2022-02-18 03:26:40|3610.9|3604.9|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|5
1645154810000|2022-02-18 03:26:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1645154820000|2022-02-18 03:27:00|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645154830000|2022-02-18 03:27:10|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1645154860000|2022-02-18 03:27:40|3611.4|3605.4|3611.4|3605.4|3611.6|3605.6|3611.4|3605.4|3
1645154870000|2022-02-18 03:27:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645154900000|2022-02-18 03:28:20|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1645154910000|2022-02-18 03:28:30|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1645154920000|2022-02-18 03:28:40|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|6
1645154930000|2022-02-18 03:28:50|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645154940000|2022-02-18 03:29:00|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1645154950000|2022-02-18 03:29:10|3613.1|3607.1|3612.9|3606.9|3613.1|3607.1|3612.9|3606.9|2
1645154960000|2022-02-18 03:29:20|3613.1|3607.1|3612.6|3606.6|3613.1|3607.1|3612.6|3606.6|5
1645154980000|2022-02-18 03:29:40|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|3
1645154990000|2022-02-18 03:29:50|3613.1|3607.1|3612.1|3606.1|3613.1|3607.1|3612.1|3606.1|9
1645155000000|2022-02-18 03:30:00|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|6
1645155010000|2022-02-18 03:30:10|3612.4|3606.4|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|2
1645155020000|2022-02-18 03:30:20|3612.9|3606.9|3613.4|3607.4|3613.6|3607.6|3612.9|3606.9|6
1645155030000|2022-02-18 03:30:30|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645155040000|2022-02-18 03:30:40|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|4
1645155050000|2022-02-18 03:30:50|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|4
1645155060000|2022-02-18 03:31:00|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|6
1645155070000|2022-02-18 03:31:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645155080000|2022-02-18 03:31:20|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|4
1645155090000|2022-02-18 03:31:30|3613.4|3607.4|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|5
1645155100000|2022-02-18 03:31:40|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|2
1645155120000|2022-02-18 03:32:00|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.4|3607.4|4
1645155130000|2022-02-18 03:32:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645155160000|2022-02-18 03:32:40|3614.1|3608.1|3614.9|3608.9|3615.1|3609.1|3613.9|3607.9|6
1645155220000|2022-02-18 03:33:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645155250000|2022-02-18 03:34:10|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1645155390000|2022-02-18 03:36:30|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1645155400000|2022-02-18 03:36:40|3614.1|3608.1|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|2
1645155410000|2022-02-18 03:36:50|3613.4|3607.4|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|2
1645155420000|2022-02-18 03:37:00|3613.4|3607.4|3614.1|3608.1|3614.4|3608.4|3613.4|3607.4|6
1645155430000|2022-02-18 03:37:10|3614.4|3608.4|3614.1|3608.1|3614.4|3608.4|3614.1|3608.1|2
1645155470000|2022-02-18 03:37:50|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645155480000|2022-02-18 03:38:00|3614.9|3608.9|3614.4|3608.4|3614.9|3608.9|3614.4|3608.4|4
1645155740000|2022-02-18 03:42:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645155750000|2022-02-18 03:42:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645155760000|2022-02-18 03:42:40|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1645155770000|2022-02-18 03:42:50|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645155790000|2022-02-18 03:43:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|2
1645155860000|2022-02-18 03:44:20|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645155870000|2022-02-18 03:44:30|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645155880000|2022-02-18 03:44:40|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645155900000|2022-02-18 03:45:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|10
1645156010000|2022-02-18 03:46:50|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|9
1645156020000|2022-02-18 03:47:00|3615.1|3609.1|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|12
1645156030000|2022-02-18 03:47:10|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645156560000|2022-02-18 03:56:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645156930000|2022-02-18 04:02:10|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3615.6|3609.6|2
1645157080000|2022-02-18 04:04:40|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645157090000|2022-02-18 04:04:50|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645157100000|2022-02-18 04:05:00|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645157140000|2022-02-18 04:05:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1645157160000|2022-02-18 04:06:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645157200000|2022-02-18 04:06:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645157210000|2022-02-18 04:06:50|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645157220000|2022-02-18 04:07:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645157230000|2022-02-18 04:07:10|3616.9|3610.9|3616.4|3610.4|3616.9|3610.9|3616.4|3610.4|5
1645157240000|2022-02-18 04:07:20|3616.1|3610.1|3617.9|3611.9|3617.9|3611.9|3616.1|3610.1|4
1645157250000|2022-02-18 04:07:30|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645157370000|2022-02-18 04:09:30|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645157400000|2022-02-18 04:10:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645157780000|2022-02-18 04:16:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645157790000|2022-02-18 04:16:30|3617.1|3611.1|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|2
1645157820000|2022-02-18 04:17:00|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645157930000|2022-02-18 04:18:50|3615.9|3609.9|3616.6|3610.6|3616.6|3610.6|3615.9|3609.9|2
1645157960000|2022-02-18 04:19:20|3616.9|3610.9|3616.9|3610.9|3617.1|3611.1|3616.9|3610.9|3
1645157980000|2022-02-18 04:19:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645158000000|2022-02-18 04:20:00|3617.4|3611.4|3617.6|3611.6|3617.6|3611.6|3617.4|3611.4|2
1645158010000|2022-02-18 04:20:10|3617.9|3611.9|3617.6|3611.6|3617.9|3611.9|3617.6|3611.6|2
1645158070000|2022-02-18 04:21:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645158090000|2022-02-18 04:21:30|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3617.9|3611.9|3
1645158100000|2022-02-18 04:21:40|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|3
1645158110000|2022-02-18 04:21:50|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3618.1|3612.1|2
1645158160000|2022-02-18 04:22:40|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645158190000|2022-02-18 04:23:10|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645158220000|2022-02-18 04:23:40|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645158310000|2022-02-18 04:25:10|3617.6|3611.6|3617.4|3611.4|3617.6|3611.6|3617.4|3611.4|2
1645158600000|2022-02-18 04:30:00|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645159690000|2022-02-18 04:48:10|3616.9|3610.9|3615.9|3609.9|3616.9|3610.9|3615.9|3609.9|2
1645159760000|2022-02-18 04:49:20|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|4
1645159810000|2022-02-18 04:50:10|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645159820000|2022-02-18 04:50:20|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1645159830000|2022-02-18 04:50:30|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|1
1645159840000|2022-02-18 04:50:40|3615.1|3609.1|3614.6|3608.6|3615.4|3609.4|3614.6|3608.6|4
1645159850000|2022-02-18 04:50:50|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|2
1645159860000|2022-02-18 04:51:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645159880000|2022-02-18 04:51:20|3614.9|3608.9|3614.6|3608.6|3614.9|3608.9|3614.6|3608.6|2
1645159930000|2022-02-18 04:52:10|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645159960000|2022-02-18 04:52:40|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645159970000|2022-02-18 04:52:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645160000000|2022-02-18 04:53:20|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645160020000|2022-02-18 04:53:40|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645160030000|2022-02-18 04:53:50|3614.6|3608.6|3614.9|3608.9|3614.9|3608.9|3614.6|3608.6|2
1645160060000|2022-02-18 04:54:20|3614.6|3608.6|3614.4|3608.4|3614.6|3608.6|3614.4|3608.4|2
1645160140000|2022-02-18 04:55:40|3614.1|3608.1|3614.4|3608.4|3614.4|3608.4|3614.1|3608.1|2
1645160300000|2022-02-18 04:58:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645160310000|2022-02-18 04:58:30|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645160340000|2022-02-18 04:59:00|3614.1|3608.1|3614.4|3608.4|3614.6|3608.6|3614.1|3608.1|7
1645160360000|2022-02-18 04:59:20|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|3614.6|3608.6|1
1645160420000|2022-02-18 05:00:20|3614.9|3608.9|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|4
1645160430000|2022-02-18 05:00:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645160440000|2022-02-18 05:00:40|3615.1|3609.1|3614.6|3608.6|3615.1|3609.1|3614.6|3608.6|2
1645160450000|2022-02-18 05:00:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645160510000|2022-02-18 05:01:50|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|4
1645160520000|2022-02-18 05:02:00|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3614.9|3608.9|3
1645160530000|2022-02-18 05:02:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645160580000|2022-02-18 05:03:00|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645160590000|2022-02-18 05:03:10|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645160600000|2022-02-18 05:03:20|3615.4|3609.4|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|2
1645160640000|2022-02-18 05:04:00|3615.4|3609.4|3615.4|3609.4|3615.4|3609.4|3615.1|3609.1|3
1645160650000|2022-02-18 05:04:10|3615.1|3609.1|3615.6|3609.6|3615.6|3609.6|3615.1|3609.1|4
1645160680000|2022-02-18 05:04:40|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1645160690000|2022-02-18 05:04:50|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645160710000|2022-02-18 05:05:10|3615.9|3609.9|3615.6|3609.6|3615.9|3609.9|3615.6|3609.6|4
1645160770000|2022-02-18 05:06:10|3614.9|3608.9|3615.4|3609.4|3615.4|3609.4|3614.9|3608.9|3
1645160790000|2022-02-18 05:06:30|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645160800000|2022-02-18 05:06:40|3615.1|3609.1|3615.1|3609.1|3615.4|3609.4|3615.1|3609.1|3
1645160850000|2022-02-18 05:07:30|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645160860000|2022-02-18 05:07:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645160870000|2022-02-18 05:07:50|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|3614.9|3608.9|1
1645160880000|2022-02-18 05:08:00|3615.1|3609.1|3614.9|3608.9|3615.1|3609.1|3614.9|3608.9|2
1645160930000|2022-02-18 05:08:50|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645161000000|2022-02-18 05:10:00|3615.4|3609.4|3615.6|3609.6|3615.6|3609.6|3615.4|3609.4|4
1645161020000|2022-02-18 05:10:20|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|3
1645161060000|2022-02-18 05:11:00|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645161070000|2022-02-18 05:11:10|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|3615.9|3609.9|1
1645161110000|2022-02-18 05:11:50|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1645161130000|2022-02-18 05:12:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645161170000|2022-02-18 05:12:50|3616.4|3610.4|3615.9|3609.9|3616.4|3610.4|3615.9|3609.9|4
1645161180000|2022-02-18 05:13:00|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645161210000|2022-02-18 05:13:30|3616.9|3610.9|3616.6|3610.6|3616.9|3610.9|3616.6|3610.6|2
1645161820000|2022-02-18 05:23:40|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|3616.4|3610.4|1
1645161850000|2022-02-18 05:24:10|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645161880000|2022-02-18 05:24:40|3616.6|3610.6|3616.4|3610.4|3616.6|3610.6|3616.1|3610.1|8
1645161900000|2022-02-18 05:25:00|3616.1|3610.1|3616.6|3610.6|3616.6|3610.6|3616.1|3610.1|4
1645161930000|2022-02-18 05:25:30|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645161960000|2022-02-18 05:26:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645162000000|2022-02-18 05:26:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645162020000|2022-02-18 05:27:00|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645162030000|2022-02-18 05:27:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645162130000|2022-02-18 05:28:50|3617.4|3611.4|3619.6|3613.6|3619.6|3613.6|3617.4|3611.4|3
1645162140000|2022-02-18 05:29:00|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1645162170000|2022-02-18 05:29:30|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1645162180000|2022-02-18 05:29:40|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.6|3612.6|4
1645162190000|2022-02-18 05:29:50|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1645162200000|2022-02-18 05:30:00|3619.6|3613.6|3619.4|3613.4|3619.6|3613.6|3619.4|3613.4|4
1645162210000|2022-02-18 05:30:10|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3618.9|3612.9|6
1645162220000|2022-02-18 05:30:20|3619.1|3613.1|3619.4|3613.4|3619.4|3613.4|3619.1|3613.1|2
1645162230000|2022-02-18 05:30:30|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1645162240000|2022-02-18 05:30:40|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1645162250000|2022-02-18 05:30:50|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1645162260000|2022-02-18 05:31:00|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1645162280000|2022-02-18 05:31:20|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1645162290000|2022-02-18 05:31:30|3619.1|3613.1|3618.6|3612.6|3619.1|3613.1|3618.6|3612.6|3
1645162310000|2022-02-18 05:31:50|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1645162320000|2022-02-18 05:32:00|3618.9|3612.9|3618.6|3612.6|3619.4|3613.4|3618.6|3612.6|12
1645162330000|2022-02-18 05:32:10|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|4
1645162340000|2022-02-18 05:32:20|3618.9|3612.9|3618.6|3612.6|3618.9|3612.9|3618.6|3612.6|2
1645162350000|2022-02-18 05:32:30|3617.9|3611.9|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|2
1645162360000|2022-02-18 05:32:40|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645162370000|2022-02-18 05:32:50|3617.1|3611.1|3617.4|3611.4|3617.4|3611.4|3617.1|3611.1|4
1645162380000|2022-02-18 05:33:00|3617.1|3611.1|3618.1|3612.1|3618.1|3612.1|3617.1|3611.1|9
1645162390000|2022-02-18 05:33:10|3618.4|3612.4|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|2
1645162400000|2022-02-18 05:33:20|3617.9|3611.9|3617.9|3611.9|3618.4|3612.4|3617.6|3611.6|6
1645162410000|2022-02-18 05:33:30|3618.1|3612.1|3618.4|3612.4|3618.4|3612.4|3617.9|3611.9|9
1645162420000|2022-02-18 05:33:40|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|2
1645162430000|2022-02-18 05:33:50|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|4
1645162440000|2022-02-18 05:34:00|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|2
1645162450000|2022-02-18 05:34:10|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1645162460000|2022-02-18 05:34:20|3619.1|3613.1|3619.1|3613.1|3619.1|3613.1|3618.9|3612.9|3
1645162470000|2022-02-18 05:34:30|3618.9|3612.9|3618.4|3612.4|3618.9|3612.9|3618.4|3612.4|3
1645162480000|2022-02-18 05:34:40|3618.1|3612.1|3617.6|3611.6|3618.1|3612.1|3617.6|3611.6|2
1645162490000|2022-02-18 05:34:50|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|15
1645162500000|2022-02-18 05:35:00|3618.1|3612.1|3617.9|3611.9|3618.1|3612.1|3617.6|3611.6|9
1645162510000|2022-02-18 05:35:10|3618.1|3612.1|3618.1|3612.1|3618.4|3612.4|3618.1|3612.1|5
1645162520000|2022-02-18 05:35:20|3618.4|3612.4|3619.4|3613.4|3619.4|3613.4|3618.4|3612.4|11
1645162530000|2022-02-18 05:35:30|3619.1|3613.1|3620.1|3614.1|3620.1|3614.1|3619.1|3613.1|6
1645162580000|2022-02-18 05:36:20|3619.9|3613.9|3622.4|3616.4|3622.6|3616.6|3619.9|3613.9|7
1645162590000|2022-02-18 05:36:30|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|3
1645162600000|2022-02-18 05:36:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1645162610000|2022-02-18 05:36:50|3624.4|3618.4|3624.6|3618.6|3624.6|3618.6|3624.4|3618.4|2
1645162620000|2022-02-18 05:37:00|3624.9|3618.9|3625.4|3619.4|3625.4|3619.4|3624.6|3618.6|14
1645162630000|2022-02-18 05:37:10|3624.6|3618.6|3623.1|3617.1|3624.6|3618.6|3623.1|3617.1|8
1645162640000|2022-02-18 05:37:20|3624.1|3618.1|3623.6|3617.6|3624.1|3618.1|3623.6|3617.6|3
1645162660000|2022-02-18 05:37:40|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|4
1645162670000|2022-02-18 05:37:50|3623.9|3617.9|3624.4|3618.4|3625.1|3619.1|3623.9|3617.9|14
1645162680000|2022-02-18 05:38:00|3624.6|3618.6|3624.8|3618.8|3625.4|3619.4|3624.4|3618.4|19
1645162690000|2022-02-18 05:38:10|3624.9|3618.9|3626.3|3620.3|3626.3|3620.3|3624.9|3618.9|16
1645162700000|2022-02-18 05:38:20|3626|3620|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|14
1645162710000|2022-02-18 05:38:30|3626|3620|3626|3620|3626|3620|3625.5|3619.5|5
1645162720000|2022-02-18 05:38:40|3625.6|3619.6|3624.9|3618.9|3625.6|3619.6|3624.9|3618.9|5
1645162730000|2022-02-18 05:38:50|3625.4|3619.4|3625.6|3619.6|3626.1|3620.1|3624.9|3618.9|13
1645162740000|2022-02-18 05:39:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1645162750000|2022-02-18 05:39:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1645162760000|2022-02-18 05:39:20|3625.4|3619.4|3624.9|3618.9|3625.4|3619.4|3624.6|3618.6|7
1645162770000|2022-02-18 05:39:30|3624.6|3618.6|3624.9|3618.9|3625.1|3619.1|3624.6|3618.6|4
1645162790000|2022-02-18 05:39:50|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|6
1645162810000|2022-02-18 05:40:10|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1645162820000|2022-02-18 05:40:20|3625.6|3619.6|3625.1|3619.1|3626.4|3620.4|3624.9|3618.9|17
1645162830000|2022-02-18 05:40:30|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1645162860000|2022-02-18 05:41:00|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|3625.4|3619.4|1
1645162870000|2022-02-18 05:41:10|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3624.6|3618.6|16
1645162880000|2022-02-18 05:41:20|3625.4|3619.4|3625.6|3619.6|3625.6|3619.6|3625.1|3619.1|6
1645162920000|2022-02-18 05:42:00|3625.4|3619.4|3625.9|3619.9|3625.9|3619.9|3625.4|3619.4|3
1645162930000|2022-02-18 05:42:10|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1645162940000|2022-02-18 05:42:20|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1645162950000|2022-02-18 05:42:30|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1645162970000|2022-02-18 05:42:50|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1645162980000|2022-02-18 05:43:00|3624.1|3618.1|3623.6|3617.6|3625.1|3619.1|3623.6|3617.6|10
1645162990000|2022-02-18 05:43:10|3623.4|3617.4|3622.4|3616.4|3623.4|3617.4|3622.4|3616.4|8
1645163000000|2022-02-18 05:43:20|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|3
1645163010000|2022-02-18 05:43:30|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1645163020000|2022-02-18 05:43:40|3622.1|3616.1|3622.9|3616.9|3622.9|3616.9|3621.9|3615.9|8
1645163040000|2022-02-18 05:44:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1645163050000|2022-02-18 05:44:10|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1645163060000|2022-02-18 05:44:20|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|5
1645163070000|2022-02-18 05:44:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|7
1645163080000|2022-02-18 05:44:40|3622.6|3616.6|3622.1|3616.1|3622.9|3616.9|3622.1|3616.1|4
1645163100000|2022-02-18 05:45:00|3622.6|3616.6|3622.6|3616.6|3622.9|3616.9|3622.1|3616.1|6
1645163110000|2022-02-18 05:45:10|3622.1|3616.1|3622.9|3616.9|3623.1|3617.1|3622.1|3616.1|7
1645163120000|2022-02-18 05:45:20|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|6
1645163130000|2022-02-18 05:45:30|3623.6|3617.6|3623.6|3617.6|3623.6|3617.6|3623.4|3617.4|3
1645163140000|2022-02-18 05:45:40|3623.4|3617.4|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|3
1645163150000|2022-02-18 05:45:50|3623.6|3617.6|3623.4|3617.4|3623.6|3617.6|3623.4|3617.4|2
1645163160000|2022-02-18 05:46:00|3623.6|3617.6|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|4
1645163170000|2022-02-18 05:46:10|3624.4|3618.4|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|2
1645163180000|2022-02-18 05:46:20|3623.6|3617.6|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|4
1645163190000|2022-02-18 05:46:30|3623.4|3617.4|3623.9|3617.9|3623.9|3617.9|3623.4|3617.4|3
1645163200000|2022-02-18 05:46:40|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|3
1645163210000|2022-02-18 05:46:50|3624.1|3618.1|3624.6|3618.6|3624.6|3618.6|3623.9|3617.9|4
1645163220000|2022-02-18 05:47:00|3624.4|3618.4|3622.6|3616.6|3624.4|3618.4|3622.6|3616.6|2
1645163230000|2022-02-18 05:47:10|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3622.9|3616.9|4
1645163240000|2022-02-18 05:47:20|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|5
1645163250000|2022-02-18 05:47:30|3622.6|3616.6|3622.4|3616.4|3622.9|3616.9|3621.9|3615.9|5
1645163260000|2022-02-18 05:47:40|3622.6|3616.6|3621.6|3615.6|3622.6|3616.6|3621.6|3615.6|7
1645163280000|2022-02-18 05:48:00|3622.4|3616.4|3622.4|3616.4|3622.6|3616.6|3622.4|3616.4|5
1645163290000|2022-02-18 05:48:10|3622.6|3616.6|3623.1|3617.1|3623.1|3617.1|3622.4|3616.4|6
1645163300000|2022-02-18 05:48:20|3622.9|3616.9|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|4
1645163310000|2022-02-18 05:48:30|3622.9|3616.9|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|3
1645163320000|2022-02-18 05:48:40|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1645163330000|2022-02-18 05:48:50|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|1
1645163340000|2022-02-18 05:49:00|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|4
1645163350000|2022-02-18 05:49:10|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|6
1645163360000|2022-02-18 05:49:20|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3622.9|3616.9|3
1645163370000|2022-02-18 05:49:30|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|4
1645163390000|2022-02-18 05:49:50|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|6
1645163400000|2022-02-18 05:50:00|3622.9|3616.9|3623.4|3617.4|3623.4|3617.4|3622.9|3616.9|3
1645163410000|2022-02-18 05:50:10|3623.6|3617.6|3623.1|3617.1|3623.6|3617.6|3623.1|3617.1|4
1645163420000|2022-02-18 05:50:20|3623.4|3617.4|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|2
1645163430000|2022-02-18 05:50:30|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645163440000|2022-02-18 05:50:40|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1645163460000|2022-02-18 05:51:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1645163480000|2022-02-18 05:51:20|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|3622.6|3616.6|1
1645163490000|2022-02-18 05:51:30|3622.4|3616.4|3622.9|3616.9|3622.9|3616.9|3622.4|3616.4|5
1645163500000|2022-02-18 05:51:40|3623.1|3617.1|3622.1|3616.1|3623.1|3617.1|3622.1|3616.1|7
1645163520000|2022-02-18 05:52:00|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1645163570000|2022-02-18 05:52:50|3621.9|3615.9|3622.6|3616.6|3622.6|3616.6|3621.9|3615.9|3
1645163580000|2022-02-18 05:53:00|3622.1|3616.1|3622.1|3616.1|3622.4|3616.4|3622.1|3616.1|7
1645163590000|2022-02-18 05:53:10|3621.9|3615.9|3621.6|3615.6|3622.4|3616.4|3621.4|3615.4|8
1645163600000|2022-02-18 05:53:20|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|3
1645163610000|2022-02-18 05:53:30|3620.6|3614.6|3621.6|3615.6|3621.6|3615.6|3620.6|3614.6|3
1645163630000|2022-02-18 05:53:50|3622.1|3616.1|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|2
1645163640000|2022-02-18 05:54:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1645163690000|2022-02-18 05:54:50|3622.4|3616.4|3622.1|3616.1|3622.6|3616.6|3621.9|3615.9|12
1645163700000|2022-02-18 05:55:00|3622.4|3616.4|3623.1|3617.1|3623.1|3617.1|3621.9|3615.9|7
1645163710000|2022-02-18 05:55:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645163740000|2022-02-18 05:55:40|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3622.6|3616.6|7
1645163750000|2022-02-18 05:55:50|3622.9|3616.9|3622.6|3616.6|3623.1|3617.1|3622.6|3616.6|4
1645163760000|2022-02-18 05:56:00|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.4|3616.4|2
1645163770000|2022-02-18 05:56:10|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645163800000|2022-02-18 05:56:40|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|3623.1|3617.1|1
1645163810000|2022-02-18 05:56:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.1|3616.1|6
1645163820000|2022-02-18 05:57:00|3622.6|3616.6|3622.4|3616.4|3622.9|3616.9|3622.4|3616.4|7
1645163830000|2022-02-18 05:57:10|3621.9|3615.9|3621.9|3615.9|3622.1|3616.1|3621.9|3615.9|7
1645163880000|2022-02-18 05:58:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|1
1645163890000|2022-02-18 05:58:10|3622.4|3616.4|3622.4|3616.4|3623.1|3617.1|3622.4|3616.4|16
1645163910000|2022-02-18 05:58:30|3622.1|3616.1|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|9
1645163920000|2022-02-18 05:58:40|3622.1|3616.1|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|12
1645163930000|2022-02-18 05:58:50|3622.1|3616.1|3621.9|3615.9|3622.6|3616.6|3621.9|3615.9|11
1645163940000|2022-02-18 05:59:00|3622.1|3616.1|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|9
1645163950000|2022-02-18 05:59:10|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|6
1645163960000|2022-02-18 05:59:20|3621.9|3615.9|3622.1|3616.1|3622.1|3616.1|3621.9|3615.9|2
1645163970000|2022-02-18 05:59:30|3621.6|3615.6|3621.4|3615.4|3621.9|3615.9|3621.4|3615.4|4
1645163980000|2022-02-18 05:59:40|3622.6|3616.6|3621.6|3615.6|3622.6|3616.6|3621.6|3615.6|3
1645164000000|2022-02-18 06:00:00|3621.1|3615.1|3621.4|3615.4|3621.9|3615.9|3621.1|3615.1|7
1645164010000|2022-02-18 06:00:10|3621.1|3615.1|3621.4|3615.4|3621.4|3615.4|3621.1|3615.1|4
1645164020000|2022-02-18 06:00:20|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|4
1645164030000|2022-02-18 06:00:30|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|3621.6|3615.6|1
1645164050000|2022-02-18 06:00:50|3621.4|3615.4|3622.6|3616.6|3622.6|3616.6|3621.4|3615.4|6
1645164060000|2022-02-18 06:01:00|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.1|3616.1|10
1645164070000|2022-02-18 06:01:10|3622.4|3616.4|3622.6|3616.6|3622.6|3616.6|3622.1|3616.1|4
1645164080000|2022-02-18 06:01:20|3622.1|3616.1|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|2
1645164090000|2022-02-18 06:01:30|3622.9|3616.9|3623.6|3617.6|3623.6|3617.6|3622.9|3616.9|3
1645164100000|2022-02-18 06:01:40|3623.1|3617.1|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|2
1645164110000|2022-02-18 06:01:50|3623.1|3617.1|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|3
1645164120000|2022-02-18 06:02:00|3623.4|3617.4|3623.4|3617.4|3623.4|3617.4|3623.1|3617.1|5
1645164140000|2022-02-18 06:02:20|3623.1|3617.1|3623.1|3617.1|3623.4|3617.4|3623.1|3617.1|3
1645164150000|2022-02-18 06:02:30|3622.9|3616.9|3622.6|3616.6|3622.9|3616.9|3622.6|3616.6|2
1645164160000|2022-02-18 06:02:40|3622.9|3616.9|3623.1|3617.1|3623.4|3617.4|3622.9|3616.9|6
1645164170000|2022-02-18 06:02:50|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|3622.9|3616.9|1
1645164180000|2022-02-18 06:03:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1645164200000|2022-02-18 06:03:20|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|2
1645164220000|2022-02-18 06:03:40|3622.6|3616.6|3622.9|3616.9|3622.9|3616.9|3622.6|3616.6|6
1645164230000|2022-02-18 06:03:50|3622.6|3616.6|3622.9|3616.9|3623.1|3617.1|3622.6|3616.6|6
1645164240000|2022-02-18 06:04:00|3623.1|3617.1|3622.9|3616.9|3623.1|3617.1|3622.9|3616.9|2
1645164250000|2022-02-18 06:04:10|3623.1|3617.1|3623.6|3617.6|3623.6|3617.6|3623.1|3617.1|3
1645164260000|2022-02-18 06:04:20|3624.4|3618.4|3624.1|3618.1|3624.6|3618.6|3624.1|3618.1|4
1645164300000|2022-02-18 06:05:00|3624.4|3618.4|3625.1|3619.1|3625.1|3619.1|3624.4|3618.4|3
1645164310000|2022-02-18 06:05:10|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|2
1645164330000|2022-02-18 06:05:30|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1645164340000|2022-02-18 06:05:40|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|3
1645164350000|2022-02-18 06:05:50|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|6
1645164370000|2022-02-18 06:06:10|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1645164390000|2022-02-18 06:06:30|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|4
1645164400000|2022-02-18 06:06:40|3625.6|3619.6|3626.1|3620.1|3626.1|3620.1|3625.6|3619.6|5
1645164410000|2022-02-18 06:06:50|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1645164420000|2022-02-18 06:07:00|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|6
1645164430000|2022-02-18 06:07:10|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3625.9|3619.9|6
1645164440000|2022-02-18 06:07:20|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|3
1645164450000|2022-02-18 06:07:30|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3624.9|3618.9|4
1645164480000|2022-02-18 06:08:00|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|3625.1|3619.1|1
1645164490000|2022-02-18 06:08:10|3624.9|3618.9|3625.4|3619.4|3625.6|3619.6|3624.9|3618.9|5
1645164510000|2022-02-18 06:08:30|3625.1|3619.1|3625.4|3619.4|3625.4|3619.4|3625.1|3619.1|2
1645164520000|2022-02-18 06:08:40|3625.1|3619.1|3624.6|3618.6|3625.1|3619.1|3624.1|3618.1|6
1645164530000|2022-02-18 06:08:50|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1645164540000|2022-02-18 06:09:00|3624.9|3618.9|3625.1|3619.1|3625.1|3619.1|3624.9|3618.9|2
1645164580000|2022-02-18 06:09:40|3625.4|3619.4|3626.4|3620.4|3626.4|3620.4|3625.4|3619.4|6
1645164590000|2022-02-18 06:09:50|3625.9|3619.9|3625.1|3619.1|3625.9|3619.9|3624.9|3618.9|4
1645164600000|2022-02-18 06:10:00|3625.4|3619.4|3626.1|3620.1|3626.4|3620.4|3625.4|3619.4|6
1645164610000|2022-02-18 06:10:10|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1645164620000|2022-02-18 06:10:20|3625.9|3619.9|3626.1|3620.1|3626.1|3620.1|3625.9|3619.9|2
1645164630000|2022-02-18 06:10:30|3626.4|3620.4|3626.1|3620.1|3626.4|3620.4|3626.1|3620.1|6
1645164640000|2022-02-18 06:10:40|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|3
1645164710000|2022-02-18 06:11:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|1
1645164720000|2022-02-18 06:12:00|3625.9|3619.9|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|5
1645164760000|2022-02-18 06:12:40|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1645164780000|2022-02-18 06:13:00|3626.1|3620.1|3626.4|3620.4|3626.4|3620.4|3626.1|3620.1|2
1645164790000|2022-02-18 06:13:10|3626.1|3620.1|3625.9|3619.9|3626.1|3620.1|3625.9|3619.9|6
1645164810000|2022-02-18 06:13:30|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1645164830000|2022-02-18 06:13:50|3625.6|3619.6|3625.9|3619.9|3625.9|3619.9|3625.6|3619.6|2
1645164840000|2022-02-18 06:14:00|3625.6|3619.6|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|8
1645164850000|2022-02-18 06:14:10|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|3625.6|3619.6|1
1645164870000|2022-02-18 06:14:30|3625.4|3619.4|3624.9|3618.9|3625.4|3619.4|3624.4|3618.4|6
1645164880000|2022-02-18 06:14:40|3624.6|3618.6|3624.1|3618.1|3624.6|3618.6|3623.9|3617.9|8
1645164890000|2022-02-18 06:14:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.1|3618.1|5
1645164900000|2022-02-18 06:15:00|3624.1|3618.1|3623.9|3617.9|3624.4|3618.4|3623.9|3617.9|6
1645164910000|2022-02-18 06:15:10|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.6|3617.6|4
1645164920000|2022-02-18 06:15:20|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1645164930000|2022-02-18 06:15:30|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1645164940000|2022-02-18 06:15:40|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|1
1645164950000|2022-02-18 06:15:50|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1645165000000|2022-02-18 06:16:40|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|3624.6|3618.6|1
1645165010000|2022-02-18 06:16:50|3624.9|3618.9|3624.6|3618.6|3624.9|3618.9|3624.6|3618.6|2
1645165020000|2022-02-18 06:17:00|3625.1|3619.1|3625.4|3619.4|3625.6|3619.6|3625.1|3619.1|4
1645165030000|2022-02-18 06:17:10|3625.6|3619.6|3627.1|3621.1|3627.1|3621.1|3625.6|3619.6|9
1645165040000|2022-02-18 06:17:20|3627.6|3621.6|3627.4|3621.4|3627.6|3621.6|3627.4|3621.4|2
1645165070000|2022-02-18 06:17:50|3627.6|3621.6|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|2
1645165080000|2022-02-18 06:18:00|3628.6|3622.6|3628.9|3622.9|3628.9|3622.9|3628.6|3622.6|2
1645165090000|2022-02-18 06:18:10|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1645165100000|2022-02-18 06:18:20|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|5
1645165110000|2022-02-18 06:18:30|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|6
1645165120000|2022-02-18 06:18:40|3627.9|3621.9|3628.1|3622.1|3628.4|3622.4|3627.9|3621.9|6
1645165130000|2022-02-18 06:18:50|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.9|3621.9|2
1645165140000|2022-02-18 06:19:00|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1645165150000|2022-02-18 06:19:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|8
1645165170000|2022-02-18 06:19:30|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1645165180000|2022-02-18 06:19:40|3628.4|3622.4|3627.4|3621.4|3628.4|3622.4|3627.4|3621.4|3
1645165190000|2022-02-18 06:19:50|3627.6|3621.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|8
1645165200000|2022-02-18 06:20:00|3628.4|3622.4|3627.4|3621.4|3628.4|3622.4|3627.1|3621.1|9
1645165210000|2022-02-18 06:20:10|3627.1|3621.1|3627.4|3621.4|3627.4|3621.4|3626.6|3620.6|13
1645165220000|2022-02-18 06:20:20|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|3
1645165230000|2022-02-18 06:20:30|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|8
1645165240000|2022-02-18 06:20:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|4
1645165250000|2022-02-18 06:20:50|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.1|3622.1|4
1645165260000|2022-02-18 06:21:00|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|2
1645165270000|2022-02-18 06:21:10|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.6|3621.6|8
1645165280000|2022-02-18 06:21:20|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|6
1645165290000|2022-02-18 06:21:30|3628.4|3622.4|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|2
1645165300000|2022-02-18 06:21:40|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1645165310000|2022-02-18 06:21:50|3627.6|3621.6|3627.9|3621.9|3628.1|3622.1|3627.6|3621.6|4
1645165320000|2022-02-18 06:22:00|3628.1|3622.1|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|4
1645165330000|2022-02-18 06:22:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|6
1645165340000|2022-02-18 06:22:20|3628.9|3622.9|3628.1|3622.1|3628.9|3622.9|3628.1|3622.1|3
1645165350000|2022-02-18 06:22:30|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|11
1645165360000|2022-02-18 06:22:40|3628.1|3622.1|3628.4|3622.4|3628.4|3622.4|3627.6|3621.6|7
1645165380000|2022-02-18 06:23:00|3628.1|3622.1|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|7
1645165390000|2022-02-18 06:23:10|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.1|3622.1|5
1645165410000|2022-02-18 06:23:30|3629.4|3623.4|3629.9|3623.9|3629.9|3623.9|3628.6|3622.6|5
1645165420000|2022-02-18 06:23:40|3629.6|3623.6|3630.1|3624.1|3630.4|3624.4|3629.6|3623.6|9
1645165430000|2022-02-18 06:23:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|7
1645165440000|2022-02-18 06:24:00|3630.6|3624.6|3631.4|3625.4|3631.9|3625.9|3630.6|3624.6|8
1645165450000|2022-02-18 06:24:10|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|2
1645165460000|2022-02-18 06:24:20|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1645165470000|2022-02-18 06:24:30|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|3
1645165480000|2022-02-18 06:24:40|3631.6|3625.6|3633.6|3627.6|3633.6|3627.6|3631.6|3625.6|4
1645165490000|2022-02-18 06:24:50|3633.9|3627.9|3632.6|3626.6|3633.9|3627.9|3632.4|3626.4|6
1645165500000|2022-02-18 06:25:00|3631.9|3625.9|3633.4|3627.4|3633.4|3627.4|3631.1|3625.1|8
1645165510000|2022-02-18 06:25:10|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3631.9|3625.9|7
1645165520000|2022-02-18 06:25:20|3632.4|3626.4|3632.9|3626.9|3633.1|3627.1|3632.4|3626.4|10
1645165530000|2022-02-18 06:25:30|3632.6|3626.6|3632.6|3626.6|3632.9|3626.9|3632.6|3626.6|3
1645165540000|2022-02-18 06:25:40|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3630.9|3624.9|14
1645165550000|2022-02-18 06:25:50|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|3
1645165560000|2022-02-18 06:26:00|3632.1|3626.1|3632.6|3626.6|3633.1|3627.1|3631.9|3625.9|9
1645165570000|2022-02-18 06:26:10|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|7
1645165580000|2022-02-18 06:26:20|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|7
1645165590000|2022-02-18 06:26:30|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|8
1645165600000|2022-02-18 06:26:40|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|3
1645165610000|2022-02-18 06:26:50|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3630.9|3624.9|10
1645165620000|2022-02-18 06:27:00|3632.1|3626.1|3632.9|3626.9|3632.9|3626.9|3631.6|3625.6|6
1645165640000|2022-02-18 06:27:20|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|2
1645165650000|2022-02-18 06:27:30|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|5
1645165660000|2022-02-18 06:27:40|3631.6|3625.6|3632.1|3626.1|3632.4|3626.4|3631.4|3625.4|7
1645165670000|2022-02-18 06:27:50|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.1|3626.1|6
1645165680000|2022-02-18 06:28:00|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|2
1645165690000|2022-02-18 06:28:10|3632.9|3626.9|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|6
1645165700000|2022-02-18 06:28:20|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|8
1645165710000|2022-02-18 06:28:30|3632.4|3626.4|3632.6|3626.6|3633.1|3627.1|3632.4|3626.4|9
1645165720000|2022-02-18 06:28:40|3632.4|3626.4|3632.1|3626.1|3633.6|3627.6|3632.1|3626.1|9
1645165750000|2022-02-18 06:29:10|3631.9|3625.9|3630.4|3624.4|3632.1|3626.1|3630.1|3624.1|9
1645165760000|2022-02-18 06:29:20|3630.6|3624.6|3630.4|3624.4|3630.6|3624.6|3630.4|3624.4|2
1645165770000|2022-02-18 06:29:30|3630.9|3624.9|3631.6|3625.6|3631.6|3625.6|3630.1|3624.1|10
1645165780000|2022-02-18 06:29:40|3631.4|3625.4|3631.1|3625.1|3631.4|3625.4|3630.9|3624.9|10
1645165790000|2022-02-18 06:29:50|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|3
1645165800000|2022-02-18 06:30:00|3631.4|3625.4|3631.9|3625.9|3632.4|3626.4|3631.4|3625.4|10
1645165810000|2022-02-18 06:30:10|3632.1|3626.1|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|2
1645165820000|2022-02-18 06:30:20|3632.1|3626.1|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|7
1645165830000|2022-02-18 06:30:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|11
1645165840000|2022-02-18 06:30:40|3631.9|3625.9|3632.6|3626.6|3632.9|3626.9|3631.9|3625.9|14
1645165850000|2022-02-18 06:30:50|3632.9|3626.9|3631.4|3625.4|3632.9|3626.9|3631.4|3625.4|3
1645165860000|2022-02-18 06:31:00|3631.9|3625.9|3632.4|3626.4|3632.6|3626.6|3631.9|3625.9|11
1645165880000|2022-02-18 06:31:20|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3631.9|3625.9|5
1645165890000|2022-02-18 06:31:30|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|4
1645165900000|2022-02-18 06:31:40|3631.9|3625.9|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|3
1645165910000|2022-02-18 06:31:50|3631.9|3625.9|3632.1|3626.1|3632.4|3626.4|3631.6|3625.6|5
1645165920000|2022-02-18 06:32:00|3631.9|3625.9|3631.9|3625.9|3632.4|3626.4|3631.9|3625.9|3
1645165930000|2022-02-18 06:32:10|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1645165940000|2022-02-18 06:32:20|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|4
1645165950000|2022-02-18 06:32:30|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1645165960000|2022-02-18 06:32:40|3631.4|3625.4|3632.4|3626.4|3632.4|3626.4|3631.4|3625.4|3
1645165980000|2022-02-18 06:33:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1645166000000|2022-02-18 06:33:20|3632.4|3626.4|3632.4|3626.4|3633.4|3627.4|3632.4|3626.4|4
1645166010000|2022-02-18 06:33:30|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1645166020000|2022-02-18 06:33:40|3632.4|3626.4|3632.4|3626.4|3632.6|3626.6|3632.4|3626.4|5
1645166030000|2022-02-18 06:33:50|3632.6|3626.6|3631.6|3625.6|3632.9|3626.9|3631.6|3625.6|5
1645166040000|2022-02-18 06:34:00|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|2
1645166050000|2022-02-18 06:34:10|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|1
1645166060000|2022-02-18 06:34:20|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|6
1645166070000|2022-02-18 06:34:30|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|2
1645166080000|2022-02-18 06:34:40|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1645166090000|2022-02-18 06:34:50|3632.4|3626.4|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|2
1645166110000|2022-02-18 06:35:10|3632.4|3626.4|3632.9|3626.9|3632.9|3626.9|3632.4|3626.4|5
1645166120000|2022-02-18 06:35:20|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1645166130000|2022-02-18 06:35:30|3633.1|3627.1|3634.6|3628.6|3634.6|3628.6|3633.1|3627.1|6
1645166140000|2022-02-18 06:35:40|3634.4|3628.4|3635.6|3629.6|3635.6|3629.6|3634.4|3628.4|7
1645166150000|2022-02-18 06:35:50|3635.9|3629.9|3635.9|3629.9|3636.1|3630.1|3635.4|3629.4|7
1645166160000|2022-02-18 06:36:00|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|3636.4|3630.4|1
1645166170000|2022-02-18 06:36:10|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1645166180000|2022-02-18 06:36:20|3636.1|3630.1|3636.4|3630.4|3636.6|3630.6|3636.1|3630.1|4
1645166190000|2022-02-18 06:36:30|3636.6|3630.6|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|3
1645166200000|2022-02-18 06:36:40|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|1
1645166220000|2022-02-18 06:37:00|3636.9|3630.9|3636.1|3630.1|3637.4|3631.4|3636.1|3630.1|5
1645166230000|2022-02-18 06:37:10|3635.9|3629.9|3636.1|3630.1|3636.6|3630.6|3635.9|3629.9|3
1645166240000|2022-02-18 06:37:20|3636.4|3630.4|3636.4|3630.4|3636.6|3630.6|3636.1|3630.1|5
1645166250000|2022-02-18 06:37:30|3636.1|3630.1|3635.9|3629.9|3636.4|3630.4|3635.9|3629.9|10
1645166260000|2022-02-18 06:37:40|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1645166270000|2022-02-18 06:37:50|3636.4|3630.4|3636.9|3630.9|3636.9|3630.9|3636.4|3630.4|3
1645166280000|2022-02-18 06:38:00|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|3
1645166290000|2022-02-18 06:38:10|3637.4|3631.4|3637.6|3631.6|3637.9|3631.9|3637.4|3631.4|6
1645166320000|2022-02-18 06:38:40|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1645166330000|2022-02-18 06:38:50|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1645166340000|2022-02-18 06:39:00|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1645166350000|2022-02-18 06:39:10|3638.6|3632.6|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|3
1645166360000|2022-02-18 06:39:20|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1645166370000|2022-02-18 06:39:30|3638.6|3632.6|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|4
1645166380000|2022-02-18 06:39:40|3638.9|3632.9|3639.1|3633.1|3639.6|3633.6|3638.9|3632.9|4
1645166390000|2022-02-18 06:39:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1645166400000|2022-02-18 06:40:00|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1645166410000|2022-02-18 06:40:10|3638.4|3632.4|3638.9|3632.9|3639.4|3633.4|3638.4|3632.4|5
1645166420000|2022-02-18 06:40:20|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1645166430000|2022-02-18 06:40:30|3639.1|3633.1|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|3
1645166440000|2022-02-18 06:40:40|3638.4|3632.4|3639.4|3633.4|3639.4|3633.4|3638.4|3632.4|5
1645166450000|2022-02-18 06:40:50|3639.6|3633.6|3638.9|3632.9|3639.6|3633.6|3638.9|3632.9|4
1645166470000|2022-02-18 06:41:10|3638.4|3632.4|3637.9|3631.9|3638.9|3632.9|3637.9|3631.9|4
1645166490000|2022-02-18 06:41:30|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1645166500000|2022-02-18 06:41:40|3637.9|3631.9|3638.4|3632.4|3638.4|3632.4|3637.9|3631.9|3
1645166520000|2022-02-18 06:42:00|3638.6|3632.6|3639.1|3633.1|3639.1|3633.1|3638.6|3632.6|3
1645166540000|2022-02-18 06:42:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1645166560000|2022-02-18 06:42:40|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|3
1645166580000|2022-02-18 06:43:00|3639.6|3633.6|3639.6|3633.6|3639.9|3633.9|3639.6|3633.6|3
1645166590000|2022-02-18 06:43:10|3639.4|3633.4|3639.1|3633.1|3639.4|3633.4|3639.1|3633.1|2
1645166600000|2022-02-18 06:43:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1645166620000|2022-02-18 06:43:40|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1645166630000|2022-02-18 06:43:50|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1645166640000|2022-02-18 06:44:00|3639.6|3633.6|3639.4|3633.4|3639.6|3633.6|3639.1|3633.1|3
1645166650000|2022-02-18 06:44:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|1
1645166660000|2022-02-18 06:44:20|3639.9|3633.9|3640.1|3634.1|3640.6|3634.6|3639.9|3633.9|6
1645166670000|2022-02-18 06:44:30|3640.4|3634.4|3640.9|3634.9|3640.9|3634.9|3640.4|3634.4|2
1645166690000|2022-02-18 06:44:50|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|3
1645166700000|2022-02-18 06:45:00|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1645166710000|2022-02-18 06:45:10|3641.6|3635.6|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|7
1645166720000|2022-02-18 06:45:20|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3642.4|3636.4|3
1645166730000|2022-02-18 06:45:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.6|3635.6|3
1645166740000|2022-02-18 06:45:40|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.1|3635.1|3
1645166760000|2022-02-18 06:46:00|3641.6|3635.6|3642.9|3636.9|3643.1|3637.1|3641.6|3635.6|5
1645166770000|2022-02-18 06:46:10|3642.6|3636.6|3642.9|3636.9|3642.9|3636.9|3642.6|3636.6|2
1645166780000|2022-02-18 06:46:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1645166790000|2022-02-18 06:46:30|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.4|3637.4|2
1645166810000|2022-02-18 06:46:50|3643.4|3637.4|3642.6|3636.6|3643.4|3637.4|3642.1|3636.1|4
1645166820000|2022-02-18 06:47:00|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|4
1645166840000|2022-02-18 06:47:20|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1645166850000|2022-02-18 06:47:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1645166860000|2022-02-18 06:47:40|3642.9|3636.9|3643.1|3637.1|3643.1|3637.1|3642.9|3636.9|2
1645166900000|2022-02-18 06:48:20|3643.4|3637.4|3644.1|3638.1|3644.4|3638.4|3643.4|3637.4|4
1645166930000|2022-02-18 06:48:50|3644.4|3638.4|3645.1|3639.1|3645.1|3639.1|3644.4|3638.4|3
1645166940000|2022-02-18 06:49:00|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|3
1645166950000|2022-02-18 06:49:10|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1645166960000|2022-02-18 06:49:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1645166970000|2022-02-18 06:49:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|3
1645166980000|2022-02-18 06:49:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1645166990000|2022-02-18 06:49:50|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3643.9|3637.9|3
1645167000000|2022-02-18 06:50:00|3644.1|3638.1|3643.9|3637.9|3644.1|3638.1|3643.9|3637.9|2
1645167010000|2022-02-18 06:50:10|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|1
1645167020000|2022-02-18 06:50:20|3643.1|3637.1|3643.1|3637.1|3643.4|3637.4|3642.9|3636.9|4
1645167030000|2022-02-18 06:50:30|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|4
1645167040000|2022-02-18 06:50:40|3641.9|3635.9|3640.9|3634.9|3641.9|3635.9|3640.9|3634.9|7
1645167050000|2022-02-18 06:50:50|3641.1|3635.1|3641.4|3635.4|3642.1|3636.1|3640.9|3634.9|8
1645167060000|2022-02-18 06:51:00|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.4|3634.4|3
1645167070000|2022-02-18 06:51:10|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1645167080000|2022-02-18 06:51:20|3640.6|3634.6|3641.6|3635.6|3641.6|3635.6|3640.6|3634.6|4
1645167090000|2022-02-18 06:51:30|3640.9|3634.9|3640.4|3634.4|3640.9|3634.9|3639.9|3633.9|5
1645167100000|2022-02-18 06:51:40|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|3640.9|3634.9|1
1645167110000|2022-02-18 06:51:50|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|2
1645167120000|2022-02-18 06:52:00|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|10
1645167130000|2022-02-18 06:52:10|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.4|3637.4|4
1645167140000|2022-02-18 06:52:20|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|2
1645167150000|2022-02-18 06:52:30|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1645167160000|2022-02-18 06:52:40|3644.1|3638.1|3644.4|3638.4|3645.4|3639.4|3644.1|3638.1|6
1645167170000|2022-02-18 06:52:50|3644.6|3638.6|3644.9|3638.9|3645.1|3639.1|3644.6|3638.6|6
1645167180000|2022-02-18 06:53:00|3645.1|3639.1|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|3
1645167200000|2022-02-18 06:53:20|3644.9|3638.9|3643.9|3637.9|3645.1|3639.1|3643.9|3637.9|6
1645167210000|2022-02-18 06:53:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1645167220000|2022-02-18 06:53:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1645167260000|2022-02-18 06:54:20|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|2
1645167270000|2022-02-18 06:54:30|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.9|3637.9|4
1645167280000|2022-02-18 06:54:40|3644.4|3638.4|3645.1|3639.1|3645.1|3639.1|3644.4|3638.4|4
1645167310000|2022-02-18 06:55:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1645167330000|2022-02-18 06:55:30|3643.6|3637.6|3642.9|3636.9|3644.9|3638.9|3642.1|3636.1|9
1645167340000|2022-02-18 06:55:40|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1645167350000|2022-02-18 06:55:50|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|2
1645167360000|2022-02-18 06:56:00|3643.6|3637.6|3643.1|3637.1|3644.4|3638.4|3643.1|3637.1|9
1645167370000|2022-02-18 06:56:10|3643.4|3637.4|3644.1|3638.1|3644.1|3638.1|3643.4|3637.4|3
1645167390000|2022-02-18 06:56:30|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|3
1645167400000|2022-02-18 06:56:40|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|3
1645167410000|2022-02-18 06:56:50|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3643.6|3637.6|6
1645167440000|2022-02-18 06:57:20|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|2
1645167450000|2022-02-18 06:57:30|3643.9|3637.9|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|4
1645167470000|2022-02-18 06:57:50|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1645167480000|2022-02-18 06:58:00|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.4|3636.4|8
1645167490000|2022-02-18 06:58:10|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.1|3635.1|5
1645167500000|2022-02-18 06:58:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1645167510000|2022-02-18 06:58:30|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|5
1645167540000|2022-02-18 06:59:00|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.6|3634.6|2
1645167550000|2022-02-18 06:59:10|3640.9|3634.9|3640.9|3634.9|3641.1|3635.1|3640.9|3634.9|9
1645167560000|2022-02-18 06:59:20|3641.1|3635.1|3640.9|3634.9|3641.1|3635.1|3639.9|3633.9|4
1645167570000|2022-02-18 06:59:30|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|4
1645167580000|2022-02-18 06:59:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1645167590000|2022-02-18 06:59:50|3641.4|3635.4|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|3
1645167600000|2022-02-18 07:00:00|3641.6|3635.6|3640.6|3634.6|3641.6|3635.6|3640.4|3634.4|4
1645167610000|2022-02-18 07:00:10|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1645167620000|2022-02-18 07:00:20|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|2
1645167630000|2022-02-18 07:00:30|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1645167640000|2022-02-18 07:00:40|3642.4|3636.4|3643.4|3637.4|3643.4|3637.4|3641.6|3635.6|6
1645167650000|2022-02-18 07:00:50|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|5
1645167660000|2022-02-18 07:01:00|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|4
1645167670000|2022-02-18 07:01:10|3644.4|3638.4|3643.6|3637.6|3645.1|3639.1|3643.6|3637.6|4
1645167690000|2022-02-18 07:01:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1645167700000|2022-02-18 07:01:40|3644.1|3638.1|3645.1|3639.1|3645.1|3639.1|3644.1|3638.1|4
1645167710000|2022-02-18 07:01:50|3645.4|3639.4|3644.4|3638.4|3645.6|3639.6|3644.1|3638.1|4
1645167720000|2022-02-18 07:02:00|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1645167730000|2022-02-18 07:02:10|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1645167740000|2022-02-18 07:02:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1645167830000|2022-02-18 07:03:50|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|2
1645167850000|2022-02-18 07:04:10|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1645167870000|2022-02-18 07:04:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1645167880000|2022-02-18 07:04:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|3
1645167890000|2022-02-18 07:04:50|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1645167920000|2022-02-18 07:05:20|3645.4|3639.4|3648.4|3642.4|3649.1|3643.1|3645.4|3639.4|7
1645167930000|2022-02-18 07:05:30|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3647.4|3641.4|6
1645167940000|2022-02-18 07:05:40|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1645167950000|2022-02-18 07:05:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1645167960000|2022-02-18 07:06:00|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1645168000000|2022-02-18 07:06:40|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1645168010000|2022-02-18 07:06:50|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|2
1645168040000|2022-02-18 07:07:20|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1645168050000|2022-02-18 07:07:30|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1645168060000|2022-02-18 07:07:40|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1645168080000|2022-02-18 07:08:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1645168090000|2022-02-18 07:08:10|3649.4|3643.4|3649.1|3643.1|3649.4|3643.4|3648.9|3642.9|3
1645168100000|2022-02-18 07:08:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1645168140000|2022-02-18 07:09:00|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1645168160000|2022-02-18 07:09:20|3649.6|3643.6|3648.4|3642.4|3649.6|3643.6|3648.4|3642.4|2
1645168180000|2022-02-18 07:09:40|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1645168200000|2022-02-18 07:10:00|3647.1|3641.1|3645.9|3639.9|3647.4|3641.4|3645.9|3639.9|3
1645168210000|2022-02-18 07:10:10|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|3
1645168260000|2022-02-18 07:11:00|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|2
1645168280000|2022-02-18 07:11:20|3647.6|3641.6|3646.4|3640.4|3647.6|3641.6|3646.4|3640.4|2
1645168290000|2022-02-18 07:11:30|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|2
1645168300000|2022-02-18 07:11:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1645168320000|2022-02-18 07:12:00|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1645168360000|2022-02-18 07:12:40|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.4|3640.4|5
1645168390000|2022-02-18 07:13:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645168430000|2022-02-18 07:13:50|3646.6|3640.6|3647.4|3641.4|3647.4|3641.4|3646.6|3640.6|2
1645168500000|2022-02-18 07:15:00|3647.6|3641.6|3647.4|3641.4|3647.6|3641.6|3647.4|3641.4|2
1645168510000|2022-02-18 07:15:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645168520000|2022-02-18 07:15:20|3646.1|3640.1|3645.9|3639.9|3646.6|3640.6|3645.9|3639.9|4
1645168540000|2022-02-18 07:15:40|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1645168600000|2022-02-18 07:16:40|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3645.1|3639.1|2
1645168620000|2022-02-18 07:17:00|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3645.1|3639.1|4
1645168650000|2022-02-18 07:17:30|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645168660000|2022-02-18 07:17:40|3646.1|3640.1|3646.4|3640.4|3646.4|3640.4|3646.1|3640.1|4
1645168670000|2022-02-18 07:17:50|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1645168680000|2022-02-18 07:18:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1645168690000|2022-02-18 07:18:10|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645168700000|2022-02-18 07:18:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1645168730000|2022-02-18 07:18:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1645168780000|2022-02-18 07:19:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645168800000|2022-02-18 07:20:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1645168880000|2022-02-18 07:21:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645168890000|2022-02-18 07:21:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1645168940000|2022-02-18 07:22:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1645168950000|2022-02-18 07:22:30|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|2
1645168970000|2022-02-18 07:22:50|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|2
1645169020000|2022-02-18 07:23:40|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1645169030000|2022-02-18 07:23:50|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|2
1645169040000|2022-02-18 07:24:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645169090000|2022-02-18 07:24:50|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1645169100000|2022-02-18 07:25:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645169130000|2022-02-18 07:25:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1645169160000|2022-02-18 07:26:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645169170000|2022-02-18 07:26:10|3647.9|3641.9|3647.9|3641.9|3648.1|3642.1|3647.9|3641.9|3
1645169180000|2022-02-18 07:26:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1645169370000|2022-02-18 07:29:30|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3646.9|3640.9|3
1645169380000|2022-02-18 07:29:40|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1645169400000|2022-02-18 07:30:00|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|5
1645169420000|2022-02-18 07:30:20|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1645169430000|2022-02-18 07:30:30|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1645169500000|2022-02-18 07:31:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1645169520000|2022-02-18 07:32:00|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1645169530000|2022-02-18 07:32:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1645169560000|2022-02-18 07:32:40|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|2
1645169580000|2022-02-18 07:33:00|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1645169650000|2022-02-18 07:34:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1645169660000|2022-02-18 07:34:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1645169670000|2022-02-18 07:34:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|1
1645169690000|2022-02-18 07:34:50|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1645169700000|2022-02-18 07:35:00|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1645169720000|2022-02-18 07:35:20|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|2
1645169740000|2022-02-18 07:35:40|3649.1|3643.1|3649.4|3643.4|3649.6|3643.6|3649.1|3643.1|3
1645169750000|2022-02-18 07:35:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1645169780000|2022-02-18 07:36:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1645169790000|2022-02-18 07:36:30|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1645169820000|2022-02-18 07:37:00|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1645169840000|2022-02-18 07:37:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1645169850000|2022-02-18 07:37:30|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1645169950000|2022-02-18 07:39:10|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1645170140000|2022-02-18 07:42:20|3649.9|3643.9|3648.6|3642.6|3649.9|3643.9|3648.6|3642.6|4
1645170170000|2022-02-18 07:42:50|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1645170180000|2022-02-18 07:43:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1645170220000|2022-02-18 07:43:40|3647.9|3641.9|3646.4|3640.4|3647.9|3641.9|3646.4|3640.4|2
1645170240000|2022-02-18 07:44:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1645170330000|2022-02-18 07:45:30|3646.9|3640.9|3647.6|3641.6|3647.6|3641.6|3646.9|3640.9|2
1645170350000|2022-02-18 07:45:50|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|2
1645170380000|2022-02-18 07:46:20|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1645170640000|2022-02-18 07:50:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645170690000|2022-02-18 07:51:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1645170700000|2022-02-18 07:51:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1645170720000|2022-02-18 07:52:00|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|2
1645170750000|2022-02-18 07:52:30|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|2
1645170770000|2022-02-18 07:52:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1645170820000|2022-02-18 07:53:40|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1645170840000|2022-02-18 07:54:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|1
1645170850000|2022-02-18 07:54:10|3645.4|3639.4|3645.6|3639.6|3645.9|3639.9|3645.4|3639.4|3
1645170860000|2022-02-18 07:54:20|3645.9|3639.9|3646.1|3640.1|3646.1|3640.1|3645.9|3639.9|2
1645170900000|2022-02-18 07:55:00|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|2
1645170920000|2022-02-18 07:55:20|3646.4|3640.4|3647.1|3641.1|3647.1|3641.1|3646.4|3640.4|4
1645171000000|2022-02-18 07:56:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1645171010000|2022-02-18 07:56:50|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1645171120000|2022-02-18 07:58:40|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645171140000|2022-02-18 07:59:00|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1645171150000|2022-02-18 07:59:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1645171160000|2022-02-18 07:59:20|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1645171180000|2022-02-18 07:59:40|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645171190000|2022-02-18 07:59:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1645171200000|2022-02-18 08:00:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3645.8|3639.8|7
1645171210000|2022-02-18 08:00:10|3646.5|3640.5|3647.5|3641.5|3647.5|3641.5|3646.5|3640.5|4
1645171220000|2022-02-18 08:00:20|3647.6|3641.6|3647.5|3641.5|3647.6|3641.6|3647.5|3641.5|2
1645171240000|2022-02-18 08:00:40|3647.6|3641.6|3647.5|3641.5|3647.6|3641.6|3647.5|3641.5|2
1645171250000|2022-02-18 08:00:50|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|4
1645171260000|2022-02-18 08:01:00|3648.3|3642.3|3647.3|3641.3|3648.3|3642.3|3647|3641|6
1645171270000|2022-02-18 08:01:10|3647.8|3641.8|3648|3642|3648.3|3642.3|3647.8|3641.8|4
1645171280000|2022-02-18 08:01:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647|3641|6
1645171290000|2022-02-18 08:01:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|3
1645171320000|2022-02-18 08:02:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.8|3640.8|3
1645171330000|2022-02-18 08:02:10|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|2
1645171360000|2022-02-18 08:02:40|3647.5|3641.5|3647.4|3641.4|3647.5|3641.5|3647.4|3641.4|2
1645171370000|2022-02-18 08:02:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1645171380000|2022-02-18 08:03:00|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|3
1645171450000|2022-02-18 08:04:10|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|3
1645171460000|2022-02-18 08:04:20|3649.5|3643.5|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|3
1645171470000|2022-02-18 08:04:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645171490000|2022-02-18 08:04:50|3650.4|3644.4|3647.5|3641.5|3650.4|3644.4|3647.5|3641.5|2
1645171500000|2022-02-18 08:05:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.8|3640.8|7
1645171510000|2022-02-18 08:05:10|3646.8|3640.8|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|9
1645171520000|2022-02-18 08:05:20|3647|3641|3647|3641|3647|3641|3646.8|3640.8|5
1645171530000|2022-02-18 08:05:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1645171540000|2022-02-18 08:05:40|3647|3641|3646.5|3640.5|3647|3641|3646|3640|6
1645171550000|2022-02-18 08:05:50|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|2
1645171560000|2022-02-18 08:06:00|3647.1|3641.1|3647|3641|3647.1|3641.1|3646.3|3640.3|5
1645171570000|2022-02-18 08:06:10|3646.9|3640.9|3646.5|3640.5|3646.9|3640.9|3646.1|3640.1|3
1645171590000|2022-02-18 08:06:30|3646.3|3640.3|3646|3640|3646.3|3640.3|3645.8|3639.8|5
1645171600000|2022-02-18 08:06:40|3646.3|3640.3|3647|3641|3647|3641|3646.3|3640.3|3
1645171610000|2022-02-18 08:06:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645171620000|2022-02-18 08:07:00|3647.8|3641.8|3647|3641|3647.8|3641.8|3646.6|3640.6|5
1645171660000|2022-02-18 08:07:40|3646.9|3640.9|3647|3641|3647|3641|3646.8|3640.8|3
1645171700000|2022-02-18 08:08:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645171710000|2022-02-18 08:08:30|3647|3641|3646.9|3640.9|3647|3641|3646.9|3640.9|2
1645171720000|2022-02-18 08:08:40|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1645171730000|2022-02-18 08:08:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1645171760000|2022-02-18 08:09:20|3647.8|3641.8|3647.9|3641.9|3647.9|3641.9|3647.8|3641.8|2
1645171770000|2022-02-18 08:09:30|3647.8|3641.8|3648.3|3642.3|3648.5|3642.5|3647.8|3641.8|3
1645171780000|2022-02-18 08:09:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1645171790000|2022-02-18 08:09:50|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1645171800000|2022-02-18 08:10:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1645171810000|2022-02-18 08:10:10|3649.3|3643.3|3649.4|3643.4|3649.5|3643.5|3648.8|3642.8|4
1645171820000|2022-02-18 08:10:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645171840000|2022-02-18 08:10:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1645171850000|2022-02-18 08:10:50|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|4
1645171870000|2022-02-18 08:11:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1645171920000|2022-02-18 08:12:00|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|2
1645171930000|2022-02-18 08:12:10|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|3
1645171940000|2022-02-18 08:12:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|4
1645171950000|2022-02-18 08:12:30|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|3
1645171960000|2022-02-18 08:12:40|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|4
1645171970000|2022-02-18 08:12:50|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1645171990000|2022-02-18 08:13:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|3
1645172000000|2022-02-18 08:13:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645172010000|2022-02-18 08:13:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645172020000|2022-02-18 08:13:40|3649|3643|3650.3|3644.3|3650.3|3644.3|3649|3643|4
1645172030000|2022-02-18 08:13:50|3650.5|3644.5|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|2
1645172040000|2022-02-18 08:14:00|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1645172060000|2022-02-18 08:14:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1645172070000|2022-02-18 08:14:30|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|4
1645172080000|2022-02-18 08:14:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645172090000|2022-02-18 08:14:50|3649.8|3643.8|3649.9|3643.9|3650.3|3644.3|3649.8|3643.8|5
1645172100000|2022-02-18 08:15:00|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1645172110000|2022-02-18 08:15:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650|3644|3
1645172130000|2022-02-18 08:15:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645172150000|2022-02-18 08:15:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645172200000|2022-02-18 08:16:40|3651.3|3645.3|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|2
1645172220000|2022-02-18 08:17:00|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1645172240000|2022-02-18 08:17:20|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645172260000|2022-02-18 08:17:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1645172300000|2022-02-18 08:18:20|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645172310000|2022-02-18 08:18:30|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645172320000|2022-02-18 08:18:40|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645172330000|2022-02-18 08:18:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645172340000|2022-02-18 08:19:00|3651|3645|3651.9|3645.9|3651.9|3645.9|3651|3645|5
1645172360000|2022-02-18 08:19:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1645172370000|2022-02-18 08:19:30|3652.4|3646.4|3652.3|3646.3|3652.4|3646.4|3652.3|3646.3|2
1645172390000|2022-02-18 08:19:50|3652.1|3646.1|3651.4|3645.4|3652.1|3646.1|3650.9|3644.9|3
1645172400000|2022-02-18 08:20:00|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.8|3645.8|3
1645172470000|2022-02-18 08:21:10|3652.1|3646.1|3652|3646|3652.1|3646.1|3651.5|3645.5|4
1645172480000|2022-02-18 08:21:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1645172510000|2022-02-18 08:21:50|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|3
1645172520000|2022-02-18 08:22:00|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1645172530000|2022-02-18 08:22:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645172540000|2022-02-18 08:22:20|3650.5|3644.5|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|2
1645172570000|2022-02-18 08:22:50|3651.3|3645.3|3652|3646|3652|3646|3651.3|3645.3|4
1645172580000|2022-02-18 08:23:00|3651.8|3645.8|3651.4|3645.4|3651.8|3645.8|3651.3|3645.3|3
1645172590000|2022-02-18 08:23:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645172600000|2022-02-18 08:23:20|3651.3|3645.3|3651.6|3645.6|3651.6|3645.6|3651.3|3645.3|5
1645172620000|2022-02-18 08:23:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645172650000|2022-02-18 08:24:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1645172670000|2022-02-18 08:24:30|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|2
1645172690000|2022-02-18 08:24:50|3651.6|3645.6|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|3
1645172700000|2022-02-18 08:25:00|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645172710000|2022-02-18 08:25:10|3652|3646|3651.8|3645.8|3652|3646|3651.5|3645.5|4
1645172720000|2022-02-18 08:25:20|3651.5|3645.5|3651.6|3645.6|3651.6|3645.6|3651.5|3645.5|2
1645172740000|2022-02-18 08:25:40|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1645172760000|2022-02-18 08:26:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|3
1645172770000|2022-02-18 08:26:10|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651|3645|4
1645172820000|2022-02-18 08:27:00|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|3
1645172830000|2022-02-18 08:27:10|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1645172840000|2022-02-18 08:27:20|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645172850000|2022-02-18 08:27:30|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645172880000|2022-02-18 08:28:00|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1645172890000|2022-02-18 08:28:10|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|3
1645172920000|2022-02-18 08:28:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1645172990000|2022-02-18 08:29:50|3652.3|3646.3|3651|3645|3652.3|3646.3|3651|3645|4
1645173000000|2022-02-18 08:30:00|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|3
1645173010000|2022-02-18 08:30:10|3649.8|3643.8|3646.8|3640.8|3649.8|3643.8|3646.8|3640.8|6
1645173020000|2022-02-18 08:30:20|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1645173030000|2022-02-18 08:30:30|3647|3641|3647.8|3641.8|3647.8|3641.8|3647|3641|3
1645173040000|2022-02-18 08:30:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1645173050000|2022-02-18 08:30:50|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|2
1645173060000|2022-02-18 08:31:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1645173070000|2022-02-18 08:31:10|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645173080000|2022-02-18 08:31:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1645173120000|2022-02-18 08:32:00|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1645173130000|2022-02-18 08:32:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1645173170000|2022-02-18 08:32:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1645173200000|2022-02-18 08:33:20|3647|3641|3646|3640|3647|3641|3646|3640|3
1645173210000|2022-02-18 08:33:30|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1645173230000|2022-02-18 08:33:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1645173240000|2022-02-18 08:34:00|3645.4|3639.4|3645.5|3639.5|3645.5|3639.5|3645.4|3639.4|2
1645173270000|2022-02-18 08:34:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645173300000|2022-02-18 08:35:00|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|2
1645173320000|2022-02-18 08:35:20|3646|3640|3646|3640|3646|3640|3646|3640|1
1645173330000|2022-02-18 08:35:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1645173340000|2022-02-18 08:35:40|3646|3640|3646|3640|3646|3640|3645.8|3639.8|3
1645173350000|2022-02-18 08:35:50|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1645173360000|2022-02-18 08:36:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645173390000|2022-02-18 08:36:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645173480000|2022-02-18 08:38:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645173500000|2022-02-18 08:38:20|3646.6|3640.6|3645.8|3639.8|3646.6|3640.6|3645.8|3639.8|3
1645173510000|2022-02-18 08:38:30|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1645173550000|2022-02-18 08:39:10|3646|3640|3646.8|3640.8|3646.8|3640.8|3646|3640|3
1645173620000|2022-02-18 08:40:20|3647|3641|3647|3641|3647|3641|3647|3641|1
1645173640000|2022-02-18 08:40:40|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1645173650000|2022-02-18 08:40:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1645173660000|2022-02-18 08:41:00|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1645173720000|2022-02-18 08:42:00|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1645173730000|2022-02-18 08:42:10|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1645173740000|2022-02-18 08:42:20|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1645173750000|2022-02-18 08:42:30|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1645173760000|2022-02-18 08:42:40|3650|3644|3650|3644|3650|3644|3649.8|3643.8|5
1645173770000|2022-02-18 08:42:50|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|6
1645173780000|2022-02-18 08:43:00|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|10
1645173790000|2022-02-18 08:43:10|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1645173800000|2022-02-18 08:43:20|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|6
1645173810000|2022-02-18 08:43:30|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1645173840000|2022-02-18 08:44:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645173850000|2022-02-18 08:44:10|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1645173860000|2022-02-18 08:44:20|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1645173870000|2022-02-18 08:44:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1645173880000|2022-02-18 08:44:40|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|4
1645173890000|2022-02-18 08:44:50|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|4
1645173900000|2022-02-18 08:45:00|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|2
1645173920000|2022-02-18 08:45:20|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|2
1645173930000|2022-02-18 08:45:30|3648.8|3642.8|3648.5|3642.5|3648.8|3642.8|3648.5|3642.5|2
1645173960000|2022-02-18 08:46:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1645173970000|2022-02-18 08:46:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648|3642|4
1645173980000|2022-02-18 08:46:20|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|3
1645173990000|2022-02-18 08:46:30|3648.6|3642.6|3647.8|3641.8|3648.6|3642.6|3647.3|3641.3|5
1645174020000|2022-02-18 08:47:00|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1645174030000|2022-02-18 08:47:10|3648.6|3642.6|3650.3|3644.3|3650.3|3644.3|3648.6|3642.6|2
1645174040000|2022-02-18 08:47:20|3649.8|3643.8|3648|3642|3649.8|3643.8|3648|3642|2
1645174060000|2022-02-18 08:47:40|3648.8|3642.8|3648.5|3642.5|3649.3|3643.3|3648.5|3642.5|4
1645174070000|2022-02-18 08:47:50|3648.8|3642.8|3647.5|3641.5|3648.8|3642.8|3647.5|3641.5|3
1645174080000|2022-02-18 08:48:00|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1645174090000|2022-02-18 08:48:10|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|3
1645174100000|2022-02-18 08:48:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1645174140000|2022-02-18 08:49:00|3646|3640|3646|3640|3646|3640|3646|3640|1
1645174160000|2022-02-18 08:49:20|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.8|3639.8|3
1645174170000|2022-02-18 08:49:30|3646|3640|3646|3640|3646|3640|3646|3640|1
1645174190000|2022-02-18 08:49:50|3645.8|3639.8|3645.5|3639.5|3645.8|3639.8|3645.3|3639.3|4
1645174200000|2022-02-18 08:50:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645174210000|2022-02-18 08:50:10|3645|3639|3644.5|3638.5|3645.3|3639.3|3644.5|3638.5|3
1645174230000|2022-02-18 08:50:30|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645174240000|2022-02-18 08:50:40|3644|3638|3643.5|3637.5|3644|3638|3643.3|3637.3|5
1645174260000|2022-02-18 08:51:00|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1645174270000|2022-02-18 08:51:10|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643|3637|5
1645174310000|2022-02-18 08:51:50|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1645174330000|2022-02-18 08:52:10|3642.3|3636.3|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|2
1645174340000|2022-02-18 08:52:20|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|2
1645174360000|2022-02-18 08:52:40|3642|3636|3641.3|3635.3|3642|3636|3641.3|3635.3|4
1645174380000|2022-02-18 08:53:00|3642|3636|3640.8|3634.8|3642|3636|3640.6|3634.6|4
1645174390000|2022-02-18 08:53:10|3642|3636|3641|3635|3642|3636|3641|3635|2
1645174500000|2022-02-18 08:55:00|3641.5|3635.5|3642|3636|3642.3|3636.3|3641.5|3635.5|4
1645174510000|2022-02-18 08:55:10|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1645174520000|2022-02-18 08:55:20|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|2
1645174540000|2022-02-18 08:55:40|3642.8|3636.8|3641.3|3635.3|3642.8|3636.8|3641.3|3635.3|3
1645174550000|2022-02-18 08:55:50|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1645174560000|2022-02-18 08:56:00|3642|3636|3642|3636|3642.3|3636.3|3642|3636|7
1645174570000|2022-02-18 08:56:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1645174580000|2022-02-18 08:56:20|3641.5|3635.5|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|9
1645174610000|2022-02-18 08:56:50|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645174620000|2022-02-18 08:57:00|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645174630000|2022-02-18 08:57:10|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3642|3636|6
1645174670000|2022-02-18 08:57:50|3642.8|3636.8|3642.5|3636.5|3643|3637|3642.5|3636.5|3
1645174690000|2022-02-18 08:58:10|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642|3636|4
1645174720000|2022-02-18 08:58:40|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645174740000|2022-02-18 08:59:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645174760000|2022-02-18 08:59:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1645174780000|2022-02-18 08:59:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645174800000|2022-02-18 09:00:00|3642|3636|3642|3636|3642|3636|3642|3636|1
1645174810000|2022-02-18 09:00:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645174820000|2022-02-18 09:00:20|3642.8|3636.8|3641.8|3635.8|3643|3637|3641.8|3635.8|7
1645174870000|2022-02-18 09:01:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645174880000|2022-02-18 09:01:20|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645174890000|2022-02-18 09:01:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1645174900000|2022-02-18 09:01:40|3640.8|3634.8|3640|3634|3640.8|3634.8|3640|3634|2
1645174930000|2022-02-18 09:02:10|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1645174960000|2022-02-18 09:02:40|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|2
1645174970000|2022-02-18 09:02:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645174990000|2022-02-18 09:03:10|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3639.6|3633.6|7
1645175000000|2022-02-18 09:03:20|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1645175030000|2022-02-18 09:03:50|3640|3634|3640|3634|3640|3634|3639.8|3633.8|3
1645175040000|2022-02-18 09:04:00|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1645175060000|2022-02-18 09:04:20|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1645175070000|2022-02-18 09:04:30|3639.6|3633.6|3637.3|3631.3|3639.8|3633.8|3637.3|3631.3|6
1645175090000|2022-02-18 09:04:50|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.3|3631.3|4
1645175100000|2022-02-18 09:05:00|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|2
1645175110000|2022-02-18 09:05:10|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1645175130000|2022-02-18 09:05:30|3637.3|3631.3|3638.3|3632.3|3638.3|3632.3|3637.3|3631.3|3
1645175140000|2022-02-18 09:05:40|3638.5|3632.5|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|4
1645175150000|2022-02-18 09:05:50|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|3
1645175160000|2022-02-18 09:06:00|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1645175180000|2022-02-18 09:06:20|3639.8|3633.8|3638.5|3632.5|3639.8|3633.8|3637.8|3631.8|6
1645175190000|2022-02-18 09:06:30|3638.3|3632.3|3638.4|3632.4|3638.4|3632.4|3638.3|3632.3|2
1645175200000|2022-02-18 09:06:40|3638.6|3632.6|3638.8|3632.8|3638.8|3632.8|3638.6|3632.6|2
1645175220000|2022-02-18 09:07:00|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1645175230000|2022-02-18 09:07:10|3639.5|3633.5|3640.3|3634.3|3640.5|3634.5|3639.5|3633.5|5
1645175240000|2022-02-18 09:07:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645175260000|2022-02-18 09:07:40|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1645175340000|2022-02-18 09:09:00|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639|3633|3
1645175370000|2022-02-18 09:09:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1645175400000|2022-02-18 09:10:00|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1645175410000|2022-02-18 09:10:10|3639|3633|3637.3|3631.3|3639|3633|3637.3|3631.3|4
1645175420000|2022-02-18 09:10:20|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|4
1645175430000|2022-02-18 09:10:30|3637|3631|3637|3631|3637|3631|3637|3631|1
1645175440000|2022-02-18 09:10:40|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1645175460000|2022-02-18 09:11:00|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1645175480000|2022-02-18 09:11:20|3636.3|3630.3|3636.1|3630.1|3636.3|3630.3|3636.1|3630.1|2
1645175500000|2022-02-18 09:11:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1645175550000|2022-02-18 09:12:30|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1645175560000|2022-02-18 09:12:40|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645175570000|2022-02-18 09:12:50|3636|3630|3634.8|3628.8|3636|3630|3634.8|3628.8|2
1645175580000|2022-02-18 09:13:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645175620000|2022-02-18 09:13:40|3634.3|3628.3|3631.5|3625.5|3634.3|3628.3|3631.5|3625.5|4
1645175630000|2022-02-18 09:13:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645175640000|2022-02-18 09:14:00|3631.5|3625.5|3628.8|3622.8|3631.5|3625.5|3628.8|3622.8|4
1645175650000|2022-02-18 09:14:10|3629|3623|3630.5|3624.5|3630.8|3624.8|3629|3623|5
1645175680000|2022-02-18 09:14:40|3631|3625|3631|3625|3631|3625|3631|3625|1
1645175690000|2022-02-18 09:14:50|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1645175700000|2022-02-18 09:15:00|3631.8|3625.8|3628.5|3622.5|3631.8|3625.8|3628.5|3622.5|6
1645175710000|2022-02-18 09:15:10|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|2
1645175720000|2022-02-18 09:15:20|3629|3623|3629|3623|3629.3|3623.3|3628.6|3622.6|4
1645175760000|2022-02-18 09:16:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1645175770000|2022-02-18 09:16:10|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|2
1645175780000|2022-02-18 09:16:20|3629.5|3623.5|3630|3624|3630.3|3624.3|3629.5|3623.5|5
1645175790000|2022-02-18 09:16:30|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.8|3623.8|6
1645175820000|2022-02-18 09:17:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645175830000|2022-02-18 09:17:10|3630|3624|3631.3|3625.3|3631.3|3625.3|3630|3624|4
1645175840000|2022-02-18 09:17:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1645175850000|2022-02-18 09:17:30|3632.3|3626.3|3633.5|3627.5|3633.5|3627.5|3632.3|3626.3|3
1645175860000|2022-02-18 09:17:40|3633.8|3627.8|3634.8|3628.8|3634.8|3628.8|3633.8|3627.8|4
1645175870000|2022-02-18 09:17:50|3635|3629|3635.5|3629.5|3635.8|3629.8|3635|3629|5
1645175880000|2022-02-18 09:18:00|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1645175900000|2022-02-18 09:18:20|3636.3|3630.3|3637|3631|3637|3631|3636.3|3630.3|2
1645175910000|2022-02-18 09:18:30|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645175930000|2022-02-18 09:18:50|3637|3631|3639|3633|3639|3633|3637|3631|2
1645175940000|2022-02-18 09:19:00|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645175950000|2022-02-18 09:19:10|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|2
1645175960000|2022-02-18 09:19:20|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1645175980000|2022-02-18 09:19:40|3638.5|3632.5|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|4
1645175990000|2022-02-18 09:19:50|3640.3|3634.3|3640|3634|3641|3635|3639.8|3633.8|5
1645176000000|2022-02-18 09:20:00|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|4
1645176010000|2022-02-18 09:20:10|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1645176020000|2022-02-18 09:20:20|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645176030000|2022-02-18 09:20:30|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1645176040000|2022-02-18 09:20:40|3640.4|3634.4|3641|3635|3641|3635|3640.4|3634.4|2
1645176050000|2022-02-18 09:20:50|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.5|3634.5|4
1645176070000|2022-02-18 09:21:10|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|3
1645176080000|2022-02-18 09:21:20|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1645176110000|2022-02-18 09:21:50|3644|3638|3644.5|3638.5|3644.5|3638.5|3643.5|3637.5|5
1645176120000|2022-02-18 09:22:00|3644.3|3638.3|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|2
1645176140000|2022-02-18 09:22:20|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645176160000|2022-02-18 09:22:40|3643.8|3637.8|3644.5|3638.5|3645|3639|3643.8|3637.8|4
1645176180000|2022-02-18 09:23:00|3644.3|3638.3|3643.8|3637.8|3644.8|3638.8|3643.8|3637.8|5
1645176190000|2022-02-18 09:23:10|3644|3638|3643.8|3637.8|3644|3638|3643.3|3637.3|4
1645176200000|2022-02-18 09:23:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645176210000|2022-02-18 09:23:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1645176220000|2022-02-18 09:23:40|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1645176240000|2022-02-18 09:24:00|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|2
1645176250000|2022-02-18 09:24:10|3644.8|3638.8|3645|3639|3645|3639|3644.3|3638.3|4
1645176300000|2022-02-18 09:25:00|3645.3|3639.3|3645.4|3639.4|3645.4|3639.4|3645.3|3639.3|2
1645176310000|2022-02-18 09:25:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1645176320000|2022-02-18 09:25:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645176330000|2022-02-18 09:25:30|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1645176340000|2022-02-18 09:25:40|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|2
1645176360000|2022-02-18 09:26:00|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1645176370000|2022-02-18 09:26:10|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.8|3639.8|4
1645176390000|2022-02-18 09:26:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645176400000|2022-02-18 09:26:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1645176440000|2022-02-18 09:27:20|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645176450000|2022-02-18 09:27:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1645176460000|2022-02-18 09:27:40|3647.9|3641.9|3648|3642|3648|3642|3647.9|3641.9|2
1645176490000|2022-02-18 09:28:10|3648.3|3642.3|3648.5|3642.5|3649|3643|3648.3|3642.3|4
1645176500000|2022-02-18 09:28:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645176530000|2022-02-18 09:28:50|3649|3643|3649|3643|3649|3643|3649|3643|1
1645176540000|2022-02-18 09:29:00|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|4
1645176550000|2022-02-18 09:29:10|3648.4|3642.4|3648.9|3642.9|3648.9|3642.9|3648.4|3642.4|2
1645176570000|2022-02-18 09:29:30|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|6
1645176580000|2022-02-18 09:29:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|4
1645176590000|2022-02-18 09:29:50|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1645176600000|2022-02-18 09:30:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645176610000|2022-02-18 09:30:10|3649|3643|3649|3643|3649|3643|3649|3643|1
1645176630000|2022-02-18 09:30:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645176640000|2022-02-18 09:30:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1645176650000|2022-02-18 09:30:50|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645176680000|2022-02-18 09:31:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645176720000|2022-02-18 09:32:00|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|4
1645176730000|2022-02-18 09:32:10|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1645176750000|2022-02-18 09:32:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3648.8|3642.8|4
1645176770000|2022-02-18 09:32:50|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|2
1645176780000|2022-02-18 09:33:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1645176800000|2022-02-18 09:33:20|3649.9|3643.9|3649.3|3643.3|3649.9|3643.9|3649.3|3643.3|2
1645176810000|2022-02-18 09:33:30|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1645176830000|2022-02-18 09:33:50|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1645176840000|2022-02-18 09:34:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1645176850000|2022-02-18 09:34:10|3649.3|3643.3|3650.8|3644.8|3650.8|3644.8|3649.3|3643.3|4
1645176860000|2022-02-18 09:34:20|3650.5|3644.5|3650.5|3644.5|3651|3645|3650.3|3644.3|4
1645176890000|2022-02-18 09:34:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645176900000|2022-02-18 09:35:00|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1645176910000|2022-02-18 09:35:10|3652.1|3646.1|3651.1|3645.1|3652.1|3646.1|3651.1|3645.1|3
1645176940000|2022-02-18 09:35:40|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.9|3644.9|2
1645176950000|2022-02-18 09:35:50|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1645176960000|2022-02-18 09:36:00|3651.3|3645.3|3650.5|3644.5|3651.5|3645.5|3650.4|3644.4|6
1645176990000|2022-02-18 09:36:30|3650.3|3644.3|3648.6|3642.6|3650.3|3644.3|3648.6|3642.6|2
1645177040000|2022-02-18 09:37:20|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1645177050000|2022-02-18 09:37:30|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1645177060000|2022-02-18 09:37:40|3648.8|3642.8|3649|3643|3649.3|3643.3|3648.8|3642.8|3
1645177090000|2022-02-18 09:38:10|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1645177100000|2022-02-18 09:38:20|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|2
1645177110000|2022-02-18 09:38:30|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1645177120000|2022-02-18 09:38:40|3648.6|3642.6|3648.5|3642.5|3648.6|3642.6|3648.5|3642.5|2
1645177140000|2022-02-18 09:39:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1645177180000|2022-02-18 09:39:40|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|2
1645177200000|2022-02-18 09:40:00|3649|3643|3648.8|3642.8|3649|3643|3648.4|3642.4|3
1645177210000|2022-02-18 09:40:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1645177240000|2022-02-18 09:40:40|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1645177250000|2022-02-18 09:40:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1645177260000|2022-02-18 09:41:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1645177270000|2022-02-18 09:41:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645177290000|2022-02-18 09:41:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1645177300000|2022-02-18 09:41:40|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645177320000|2022-02-18 09:42:00|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1645177330000|2022-02-18 09:42:10|3647.4|3641.4|3647.5|3641.5|3647.5|3641.5|3647.4|3641.4|2
1645177340000|2022-02-18 09:42:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1645177350000|2022-02-18 09:42:30|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|2
1645177360000|2022-02-18 09:42:40|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1645177370000|2022-02-18 09:42:50|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|4
1645177380000|2022-02-18 09:43:00|3645.6|3639.6|3645.8|3639.8|3645.8|3639.8|3645.6|3639.6|2
1645177390000|2022-02-18 09:43:10|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1645177400000|2022-02-18 09:43:20|3646.1|3640.1|3647.3|3641.3|3647.3|3641.3|3646.1|3640.1|3
1645177430000|2022-02-18 09:43:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1645177440000|2022-02-18 09:44:00|3647.8|3641.8|3648|3642|3648|3642|3647.5|3641.5|3
1645177450000|2022-02-18 09:44:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1645177460000|2022-02-18 09:44:20|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1645177510000|2022-02-18 09:45:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1645177540000|2022-02-18 09:45:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645177580000|2022-02-18 09:46:20|3648.5|3642.5|3647.5|3641.5|3648.5|3642.5|3647.5|3641.5|3
1645177590000|2022-02-18 09:46:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647|3641|3
1645177640000|2022-02-18 09:47:20|3647|3641|3646.5|3640.5|3647|3641|3646|3640|6
1645177720000|2022-02-18 09:48:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645177740000|2022-02-18 09:49:00|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|2
1645177790000|2022-02-18 09:49:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1645177850000|2022-02-18 09:50:50|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645177870000|2022-02-18 09:51:10|3647|3641|3647.5|3641.5|3648.3|3642.3|3647|3641|4
1645177890000|2022-02-18 09:51:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645177900000|2022-02-18 09:51:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|4
1645177910000|2022-02-18 09:51:50|3647|3641|3646.5|3640.5|3647|3641|3646.5|3640.5|5
1645177940000|2022-02-18 09:52:20|3647|3641|3647|3641|3647|3641|3647|3641|1
1645177970000|2022-02-18 09:52:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645177980000|2022-02-18 09:53:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645177990000|2022-02-18 09:53:10|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1645178000000|2022-02-18 09:53:20|3648.3|3642.3|3648.1|3642.1|3648.3|3642.3|3648.1|3642.1|2
1645178010000|2022-02-18 09:53:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1645178020000|2022-02-18 09:53:40|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1645178030000|2022-02-18 09:53:50|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.5|3640.5|3
1645178040000|2022-02-18 09:54:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1645178050000|2022-02-18 09:54:10|3646|3640|3646|3640|3646|3640|3646|3640|1
1645178080000|2022-02-18 09:54:40|3645.8|3639.8|3645.4|3639.4|3645.8|3639.8|3645.4|3639.4|3
1645178100000|2022-02-18 09:55:00|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1645178110000|2022-02-18 09:55:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645178140000|2022-02-18 09:55:40|3645|3639|3643.8|3637.8|3645|3639|3643.8|3637.8|2
1645178160000|2022-02-18 09:56:00|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|4
1645178170000|2022-02-18 09:56:10|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645178180000|2022-02-18 09:56:20|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1645178220000|2022-02-18 09:57:00|3643|3637|3642.3|3636.3|3643|3637|3642|3636|8
1645178230000|2022-02-18 09:57:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645178240000|2022-02-18 09:57:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645178250000|2022-02-18 09:57:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645178270000|2022-02-18 09:57:50|3642|3636|3642|3636|3642|3636|3642|3636|1
1645178300000|2022-02-18 09:58:20|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|4
1645178310000|2022-02-18 09:58:30|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|2
1645178320000|2022-02-18 09:58:40|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.8|3635.8|3
1645178330000|2022-02-18 09:58:50|3642|3636|3642|3636|3642|3636|3642|3636|1
1645178400000|2022-02-18 10:00:00|3641.8|3635.8|3640.8|3634.8|3641.8|3635.8|3640.8|3634.8|2
1645178410000|2022-02-18 10:00:10|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|2
1645178420000|2022-02-18 10:00:20|3641|3635|3642|3636|3642|3636|3641|3635|2
1645178430000|2022-02-18 10:00:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645178440000|2022-02-18 10:00:40|3642|3636|3641.5|3635.5|3642|3636|3641.3|3635.3|10
1645178450000|2022-02-18 10:00:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645178480000|2022-02-18 10:01:20|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|3
1645178490000|2022-02-18 10:01:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645178540000|2022-02-18 10:02:20|3641.8|3635.8|3641.8|3635.8|3642|3636|3641.8|3635.8|3
1645178560000|2022-02-18 10:02:40|3642.8|3636.8|3641.9|3635.9|3642.9|3636.9|3641.9|3635.9|4
1645178620000|2022-02-18 10:03:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645178640000|2022-02-18 10:04:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645178650000|2022-02-18 10:04:10|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1645178660000|2022-02-18 10:04:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645178670000|2022-02-18 10:04:30|3642.1|3636.1|3642.9|3636.9|3643|3637|3642.1|3636.1|6
1645178680000|2022-02-18 10:04:40|3642.5|3636.5|3642|3636|3642.5|3636.5|3641.8|3635.8|5
1645178700000|2022-02-18 10:05:00|3642.1|3636.1|3642.4|3636.4|3642.5|3636.5|3642.1|3636.1|4
1645178710000|2022-02-18 10:05:10|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1645178730000|2022-02-18 10:05:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645178740000|2022-02-18 10:05:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1645178760000|2022-02-18 10:06:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1645178820000|2022-02-18 10:07:00|3642.4|3636.4|3642.6|3636.6|3642.6|3636.6|3642.4|3636.4|2
1645178830000|2022-02-18 10:07:10|3642.4|3636.4|3642|3636|3642.4|3636.4|3642|3636|2
1645178840000|2022-02-18 10:07:20|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1645178940000|2022-02-18 10:09:00|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3640.3|3634.3|3
1645178950000|2022-02-18 10:09:10|3640.3|3634.3|3639.4|3633.4|3640.3|3634.3|3639.3|3633.3|4
1645178960000|2022-02-18 10:09:20|3639.3|3633.3|3639.6|3633.6|3639.6|3633.6|3639.3|3633.3|3
1645178980000|2022-02-18 10:09:40|3640|3634|3640.6|3634.6|3640.8|3634.8|3640|3634|6
1645178990000|2022-02-18 10:09:50|3640.9|3634.9|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|2
1645179000000|2022-02-18 10:10:00|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|3640.4|3634.4|1
1645179010000|2022-02-18 10:10:10|3640|3634|3639.4|3633.4|3640|3634|3639.4|3633.4|2
1645179020000|2022-02-18 10:10:20|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1645179070000|2022-02-18 10:11:10|3639|3633|3638.3|3632.3|3639|3633|3638.3|3632.3|4
1645179090000|2022-02-18 10:11:30|3638|3632|3637|3631|3638|3632|3636.8|3630.8|6
1645179110000|2022-02-18 10:11:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645179120000|2022-02-18 10:12:00|3637|3631|3637.1|3631.1|3637.1|3631.1|3637|3631|2
1645179130000|2022-02-18 10:12:10|3636.8|3630.8|3637.1|3631.1|3637.1|3631.1|3636.8|3630.8|2
1645179140000|2022-02-18 10:12:20|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|3636.9|3630.9|1
1645179150000|2022-02-18 10:12:30|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|2
1645179160000|2022-02-18 10:12:40|3637.4|3631.4|3638.3|3632.3|3638.8|3632.8|3637.4|3631.4|6
1645179180000|2022-02-18 10:13:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1645179210000|2022-02-18 10:13:30|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1645179220000|2022-02-18 10:13:40|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|1
1645179290000|2022-02-18 10:14:50|3638.3|3632.3|3638.6|3632.6|3638.6|3632.6|3638.3|3632.3|2
1645179300000|2022-02-18 10:15:00|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1645179310000|2022-02-18 10:15:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1645179390000|2022-02-18 10:16:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645179410000|2022-02-18 10:16:50|3639.4|3633.4|3638.4|3632.4|3639.4|3633.4|3638.4|3632.4|3
1645179420000|2022-02-18 10:17:00|3638.5|3632.5|3638.8|3632.8|3639|3633|3638.5|3632.5|4
1645179450000|2022-02-18 10:17:30|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|4
1645179460000|2022-02-18 10:17:40|3639|3633|3639|3633|3639.3|3633.3|3639|3633|3
1645179500000|2022-02-18 10:18:20|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1645179510000|2022-02-18 10:18:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645179520000|2022-02-18 10:18:40|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|1
1645179570000|2022-02-18 10:19:30|3638.9|3632.9|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|2
1645179580000|2022-02-18 10:19:40|3638.1|3632.1|3638.4|3632.4|3638.4|3632.4|3638.1|3632.1|2
1645179590000|2022-02-18 10:19:50|3638.6|3632.6|3639|3633|3639|3633|3638.6|3632.6|3
1645179610000|2022-02-18 10:20:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639|3633|3
1645179630000|2022-02-18 10:20:30|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1645179640000|2022-02-18 10:20:40|3639.1|3633.1|3638.9|3632.9|3639.1|3633.1|3638.9|3632.9|2
1645179660000|2022-02-18 10:21:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|1
1645179690000|2022-02-18 10:21:30|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|1
1645179700000|2022-02-18 10:21:40|3639.8|3633.8|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|2
1645179710000|2022-02-18 10:21:50|3640.1|3634.1|3640.4|3634.4|3640.4|3634.4|3640.1|3634.1|2
1645179720000|2022-02-18 10:22:00|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|1
1645179750000|2022-02-18 10:22:30|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3638.5|3632.5|5
1645179760000|2022-02-18 10:22:40|3639.4|3633.4|3639|3633|3639.4|3633.4|3639|3633|3
1645179770000|2022-02-18 10:22:50|3638.8|3632.8|3638.4|3632.4|3638.9|3632.9|3638.4|3632.4|4
1645179780000|2022-02-18 10:23:00|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|3
1645179810000|2022-02-18 10:23:30|3637.6|3631.6|3636.9|3630.9|3637.6|3631.6|3636.9|3630.9|2
1645179820000|2022-02-18 10:23:40|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|1
1645179840000|2022-02-18 10:24:00|3637.1|3631.1|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|3
1645179860000|2022-02-18 10:24:20|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|2
1645179880000|2022-02-18 10:24:40|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|2
1645179890000|2022-02-18 10:24:50|3636|3630|3635.4|3629.4|3636|3630|3635.4|3629.4|4
1645179900000|2022-02-18 10:25:00|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|3
1645179980000|2022-02-18 10:26:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645179990000|2022-02-18 10:26:30|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|2
1645180030000|2022-02-18 10:27:10|3636.3|3630.3|3636.6|3630.6|3636.6|3630.6|3636.3|3630.3|3
1645180040000|2022-02-18 10:27:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645180050000|2022-02-18 10:27:30|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1645180060000|2022-02-18 10:27:40|3635.5|3629.5|3634.8|3628.8|3635.5|3629.5|3634.5|3628.5|4
1645180070000|2022-02-18 10:27:50|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1645180080000|2022-02-18 10:28:00|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645180090000|2022-02-18 10:28:10|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|4
1645180100000|2022-02-18 10:28:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|3
1645180120000|2022-02-18 10:28:40|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|2
1645180130000|2022-02-18 10:28:50|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|2
1645180140000|2022-02-18 10:29:00|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|2
1645180180000|2022-02-18 10:29:40|3632|3626|3632|3626|3632|3626|3632|3626|1
1645180190000|2022-02-18 10:29:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645180200000|2022-02-18 10:30:00|3632|3626|3636.3|3630.3|3636.8|3630.8|3632|3626|8
1645180210000|2022-02-18 10:30:10|3636.5|3630.5|3635|3629|3637|3631|3635|3629|3
1645180230000|2022-02-18 10:30:30|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.5|3627.5|4
1645180260000|2022-02-18 10:31:00|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1645180270000|2022-02-18 10:31:10|3633.5|3627.5|3632.5|3626.5|3633.5|3627.5|3632.5|3626.5|4
1645180280000|2022-02-18 10:31:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|5
1645180290000|2022-02-18 10:31:30|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645180300000|2022-02-18 10:31:40|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1645180320000|2022-02-18 10:32:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1645180350000|2022-02-18 10:32:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645180360000|2022-02-18 10:32:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1645180370000|2022-02-18 10:32:50|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|2
1645180390000|2022-02-18 10:33:10|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.5|3626.5|3
1645180400000|2022-02-18 10:33:20|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|3
1645180410000|2022-02-18 10:33:30|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1645180440000|2022-02-18 10:34:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645180460000|2022-02-18 10:34:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645180470000|2022-02-18 10:34:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645180520000|2022-02-18 10:35:20|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645180530000|2022-02-18 10:35:30|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|2
1645180540000|2022-02-18 10:35:40|3635.3|3629.3|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|2
1645180550000|2022-02-18 10:35:50|3635|3629|3635.3|3629.3|3635.3|3629.3|3635|3629|2
1645180560000|2022-02-18 10:36:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1645180570000|2022-02-18 10:36:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645180580000|2022-02-18 10:36:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|3
1645180630000|2022-02-18 10:37:10|3635.3|3629.3|3636|3630|3636|3630|3635.3|3629.3|2
1645180640000|2022-02-18 10:37:20|3636.3|3630.3|3636|3630|3636.5|3630.5|3636|3630|4
1645180650000|2022-02-18 10:37:30|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1645180660000|2022-02-18 10:37:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645180670000|2022-02-18 10:37:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645180690000|2022-02-18 10:38:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645180740000|2022-02-18 10:39:00|3636|3630|3636.3|3630.3|3637|3631|3636|3630|6
1645180800000|2022-02-18 10:40:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645180810000|2022-02-18 10:40:10|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645180820000|2022-02-18 10:40:20|3636|3630|3637.3|3631.3|3637.3|3631.3|3636|3630|2
1645180870000|2022-02-18 10:41:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645180880000|2022-02-18 10:41:20|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1645181010000|2022-02-18 10:43:30|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1645181090000|2022-02-18 10:44:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|2
1645181100000|2022-02-18 10:45:00|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|6
1645181120000|2022-02-18 10:45:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645181180000|2022-02-18 10:46:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645181220000|2022-02-18 10:47:00|3635.8|3629.8|3635.5|3629.5|3636|3630|3635.5|3629.5|4
1645181230000|2022-02-18 10:47:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645181240000|2022-02-18 10:47:20|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645181280000|2022-02-18 10:48:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645181340000|2022-02-18 10:49:00|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645181360000|2022-02-18 10:49:20|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645181390000|2022-02-18 10:49:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645181400000|2022-02-18 10:50:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645181570000|2022-02-18 10:52:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645181580000|2022-02-18 10:53:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645181680000|2022-02-18 10:54:40|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|2
1645181690000|2022-02-18 10:54:50|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1645181700000|2022-02-18 10:55:00|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645181720000|2022-02-18 10:55:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1645181740000|2022-02-18 10:55:40|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1645181770000|2022-02-18 10:56:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645181860000|2022-02-18 10:57:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645181870000|2022-02-18 10:57:50|3635.8|3629.8|3635.4|3629.4|3635.8|3629.8|3635.4|3629.4|3
1645181890000|2022-02-18 10:58:10|3635.3|3629.3|3633|3627|3635.3|3629.3|3633|3627|6
1645181900000|2022-02-18 10:58:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645181910000|2022-02-18 10:58:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1645181940000|2022-02-18 10:59:00|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1645181950000|2022-02-18 10:59:10|3631.8|3625.8|3632|3626|3632.3|3626.3|3631.8|3625.8|5
1645181960000|2022-02-18 10:59:20|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645181970000|2022-02-18 10:59:30|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1645181990000|2022-02-18 10:59:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645182000000|2022-02-18 11:00:00|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645182010000|2022-02-18 11:00:10|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645182050000|2022-02-18 11:00:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1645182060000|2022-02-18 11:01:00|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|3
1645182070000|2022-02-18 11:01:10|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1645182080000|2022-02-18 11:01:20|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645182090000|2022-02-18 11:01:30|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|4
1645182100000|2022-02-18 11:01:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1645182110000|2022-02-18 11:01:50|3629.5|3623.5|3630.5|3624.5|3631|3625|3629.5|3623.5|5
1645182150000|2022-02-18 11:02:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645182160000|2022-02-18 11:02:40|3630|3624|3630.3|3624.3|3630.3|3624.3|3630|3624|2
1645182170000|2022-02-18 11:02:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645182190000|2022-02-18 11:03:10|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1645182210000|2022-02-18 11:03:30|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|2
1645182220000|2022-02-18 11:03:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1645182230000|2022-02-18 11:03:50|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1645182240000|2022-02-18 11:04:00|3631.8|3625.8|3631|3625|3631.8|3625.8|3631|3625|2
1645182260000|2022-02-18 11:04:20|3631.5|3625.5|3631.5|3625.5|3631.8|3625.8|3631.3|3625.3|5
1645182270000|2022-02-18 11:04:30|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.8|3625.8|3
1645182300000|2022-02-18 11:05:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645182340000|2022-02-18 11:05:40|3632|3626|3633.5|3627.5|3633.5|3627.5|3632|3626|2
1645182360000|2022-02-18 11:06:00|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|5
1645182370000|2022-02-18 11:06:10|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|6
1645182380000|2022-02-18 11:06:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|5
1645182390000|2022-02-18 11:06:30|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|3
1645182400000|2022-02-18 11:06:40|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645182410000|2022-02-18 11:06:50|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|3
1645182440000|2022-02-18 11:07:20|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1645182450000|2022-02-18 11:07:30|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1645182470000|2022-02-18 11:07:50|3633|3627|3634.5|3628.5|3634.5|3628.5|3633|3627|3
1645182480000|2022-02-18 11:08:00|3634.8|3628.8|3634|3628|3634.8|3628.8|3633.8|3627.8|5
1645182500000|2022-02-18 11:08:20|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|4
1645182510000|2022-02-18 11:08:30|3634.3|3628.3|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|4
1645182520000|2022-02-18 11:08:40|3634.8|3628.8|3635|3629|3635|3629|3634.5|3628.5|4
1645182530000|2022-02-18 11:08:50|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1645182540000|2022-02-18 11:09:00|3634.8|3628.8|3635|3629|3635.8|3629.8|3634.8|3628.8|4
1645182550000|2022-02-18 11:09:10|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|5
1645182560000|2022-02-18 11:09:20|3635.5|3629.5|3635|3629|3635.8|3629.8|3635|3629|7
1645182570000|2022-02-18 11:09:30|3634.8|3628.8|3635|3629|3635|3629|3634.5|3628.5|6
1645182580000|2022-02-18 11:09:40|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|8
1645182600000|2022-02-18 11:10:00|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1645182610000|2022-02-18 11:10:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645182660000|2022-02-18 11:11:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1645182720000|2022-02-18 11:12:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645182740000|2022-02-18 11:12:20|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|5
1645182750000|2022-02-18 11:12:30|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|5
1645182760000|2022-02-18 11:12:40|3632.3|3626.3|3633|3627|3633|3627|3632.3|3626.3|2
1645182780000|2022-02-18 11:13:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645182800000|2022-02-18 11:13:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645182810000|2022-02-18 11:13:30|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|3
1645182840000|2022-02-18 11:14:00|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|4
1645182850000|2022-02-18 11:14:10|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1645182860000|2022-02-18 11:14:20|3632|3626|3632|3626|3632|3626|3632|3626|1
1645182870000|2022-02-18 11:14:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645182890000|2022-02-18 11:14:50|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1645182900000|2022-02-18 11:15:00|3633.1|3627.1|3632.5|3626.5|3633.1|3627.1|3632.5|3626.5|3
1645182910000|2022-02-18 11:15:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645182950000|2022-02-18 11:15:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|2
1645182960000|2022-02-18 11:16:00|3633|3627|3633|3627|3633|3627|3633|3627|1
1645182990000|2022-02-18 11:16:30|3633.8|3627.8|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|5
1645183000000|2022-02-18 11:16:40|3634|3628|3634.8|3628.8|3634.8|3628.8|3634|3628|3
1645183010000|2022-02-18 11:16:50|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645183020000|2022-02-18 11:17:00|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|3
1645183030000|2022-02-18 11:17:10|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645183040000|2022-02-18 11:17:20|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|4
1645183070000|2022-02-18 11:17:50|3634.5|3628.5|3635|3629|3635.3|3629.3|3634.5|3628.5|4
1645183080000|2022-02-18 11:18:00|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|4
1645183090000|2022-02-18 11:18:10|3634.8|3628.8|3635|3629|3635.3|3629.3|3634.8|3628.8|6
1645183100000|2022-02-18 11:18:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645183150000|2022-02-18 11:19:10|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|2
1645183160000|2022-02-18 11:19:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645183170000|2022-02-18 11:19:30|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|2
1645183180000|2022-02-18 11:19:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|3
1645183200000|2022-02-18 11:20:00|3637|3631|3637.3|3631.3|3637.5|3631.5|3637|3631|4
1645183230000|2022-02-18 11:20:30|3637.5|3631.5|3638.5|3632.5|3638.5|3632.5|3637.5|3631.5|2
1645183250000|2022-02-18 11:20:50|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|2
1645183260000|2022-02-18 11:21:00|3638|3632|3638.5|3632.5|3638.5|3632.5|3638|3632|2
1645183270000|2022-02-18 11:21:10|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|1
1645183320000|2022-02-18 11:22:00|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1645183330000|2022-02-18 11:22:10|3639.3|3633.3|3640|3634|3640.3|3634.3|3639.3|3633.3|6
1645183340000|2022-02-18 11:22:20|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|2
1645183350000|2022-02-18 11:22:30|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645183380000|2022-02-18 11:23:00|3639.3|3633.3|3638.3|3632.3|3639.3|3633.3|3638.3|3632.3|4
1645183390000|2022-02-18 11:23:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1645183450000|2022-02-18 11:24:10|3638.4|3632.4|3638|3632|3638.4|3632.4|3638|3632|3
1645183460000|2022-02-18 11:24:20|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1645183500000|2022-02-18 11:25:00|3638|3632|3639|3633|3639|3633|3638|3632|5
1645183510000|2022-02-18 11:25:10|3638.8|3632.8|3638.9|3632.9|3638.9|3632.9|3638.8|3632.8|2
1645183550000|2022-02-18 11:25:50|3639|3633|3639|3633|3639|3633|3639|3633|1
1645183570000|2022-02-18 11:26:10|3639.3|3633.3|3642.9|3636.9|3642.9|3636.9|3639.3|3633.3|7
1645183580000|2022-02-18 11:26:20|3642.8|3636.8|3642|3636|3642.8|3636.8|3642|3636|5
1645183600000|2022-02-18 11:26:40|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1645183630000|2022-02-18 11:27:10|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1645183640000|2022-02-18 11:27:20|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|4
1645183650000|2022-02-18 11:27:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|4
1645183660000|2022-02-18 11:27:40|3643|3637|3643.8|3637.8|3643.8|3637.8|3642.8|3636.8|5
1645183670000|2022-02-18 11:27:50|3643.5|3637.5|3643.8|3637.8|3644|3638|3643.5|3637.5|3
1645183710000|2022-02-18 11:28:30|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|3
1645183720000|2022-02-18 11:28:40|3642|3636|3642.1|3636.1|3642.1|3636.1|3642|3636|2
1645183740000|2022-02-18 11:29:00|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645183750000|2022-02-18 11:29:10|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1645183800000|2022-02-18 11:30:00|3644|3638|3644|3638|3644.3|3638.3|3644|3638|3
1645183820000|2022-02-18 11:30:20|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|2
1645183830000|2022-02-18 11:30:30|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1645183860000|2022-02-18 11:31:00|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645183880000|2022-02-18 11:31:20|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643|3637|3
1645183890000|2022-02-18 11:31:30|3643|3637|3643|3637|3643|3637|3643|3637|1
1645183900000|2022-02-18 11:31:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1645183910000|2022-02-18 11:31:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645183920000|2022-02-18 11:32:00|3643.3|3637.3|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|7
1645183930000|2022-02-18 11:32:10|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|3
1645183940000|2022-02-18 11:32:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645184040000|2022-02-18 11:34:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645184070000|2022-02-18 11:34:30|3643.6|3637.6|3644|3638|3644|3638|3643.6|3637.6|2
1645184080000|2022-02-18 11:34:40|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|2
1645184100000|2022-02-18 11:35:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1645184120000|2022-02-18 11:35:20|3644.6|3638.6|3644.3|3638.3|3645.5|3639.5|3644.3|3638.3|3
1645184130000|2022-02-18 11:35:30|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644|3638|9
1645184140000|2022-02-18 11:35:40|3644.3|3638.3|3644|3638|3644.5|3638.5|3644|3638|5
1645184170000|2022-02-18 11:36:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645184200000|2022-02-18 11:36:40|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|3
1645184260000|2022-02-18 11:37:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645184270000|2022-02-18 11:37:50|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1645184280000|2022-02-18 11:38:00|3644|3638|3643.5|3637.5|3644|3638|3643.5|3637.5|2
1645184320000|2022-02-18 11:38:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1645184330000|2022-02-18 11:38:50|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3643.3|3637.3|2
1645184340000|2022-02-18 11:39:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1645184350000|2022-02-18 11:39:10|3644.3|3638.3|3644|3638|3644.5|3638.5|3644|3638|4
1645184380000|2022-02-18 11:39:40|3644.5|3638.5|3644.8|3638.8|3644.8|3638.8|3644.5|3638.5|2
1645184390000|2022-02-18 11:39:50|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|2
1645184430000|2022-02-18 11:40:30|3644|3638|3644|3638|3644|3638|3644|3638|1
1645184460000|2022-02-18 11:41:00|3644.3|3638.3|3644.5|3638.5|3644.5|3638.5|3644.3|3638.3|2
1645184600000|2022-02-18 11:43:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645184610000|2022-02-18 11:43:30|3642.8|3636.8|3641.8|3635.8|3642.8|3636.8|3641.8|3635.8|3
1645184620000|2022-02-18 11:43:40|3641.6|3635.6|3640.5|3634.5|3641.6|3635.6|3640.5|3634.5|4
1645184640000|2022-02-18 11:44:00|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1645184650000|2022-02-18 11:44:10|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1645184660000|2022-02-18 11:44:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645184670000|2022-02-18 11:44:30|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|2
1645184690000|2022-02-18 11:44:50|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1645184700000|2022-02-18 11:45:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645184710000|2022-02-18 11:45:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645184720000|2022-02-18 11:45:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1645184740000|2022-02-18 11:45:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1645184760000|2022-02-18 11:46:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|2
1645184780000|2022-02-18 11:46:20|3638.6|3632.6|3638.3|3632.3|3638.6|3632.6|3638.3|3632.3|2
1645184790000|2022-02-18 11:46:30|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1645184810000|2022-02-18 11:46:50|3638.9|3632.9|3638.5|3632.5|3638.9|3632.9|3638.5|3632.5|2
1645184820000|2022-02-18 11:47:00|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1645184830000|2022-02-18 11:47:10|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|2
1645184840000|2022-02-18 11:47:20|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1645184870000|2022-02-18 11:47:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|3
1645184880000|2022-02-18 11:48:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645184890000|2022-02-18 11:48:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645184900000|2022-02-18 11:48:20|3636|3630|3635.8|3629.8|3636|3630|3635.3|3629.3|4
1645184910000|2022-02-18 11:48:30|3636|3630|3636.3|3630.3|3636.5|3630.5|3636|3630|3
1645184920000|2022-02-18 11:48:40|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645184930000|2022-02-18 11:48:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645184940000|2022-02-18 11:49:00|3635|3629|3636|3630|3636|3630|3635|3629|2
1645184950000|2022-02-18 11:49:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|3
1645184960000|2022-02-18 11:49:20|3635.5|3629.5|3636|3630|3636|3630|3635.5|3629.5|3
1645184980000|2022-02-18 11:49:40|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645184990000|2022-02-18 11:49:50|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1645185010000|2022-02-18 11:50:10|3636.3|3630.3|3636|3630|3636.5|3630.5|3636|3630|5
1645185020000|2022-02-18 11:50:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645185040000|2022-02-18 11:50:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645185050000|2022-02-18 11:50:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645185060000|2022-02-18 11:51:00|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645185070000|2022-02-18 11:51:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|4
1645185090000|2022-02-18 11:51:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|7
1645185100000|2022-02-18 11:51:40|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|4
1645185110000|2022-02-18 11:51:50|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645185160000|2022-02-18 11:52:40|3637|3631|3637|3631|3637|3631|3637|3631|1
1645185180000|2022-02-18 11:53:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1645185190000|2022-02-18 11:53:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1645185200000|2022-02-18 11:53:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645185210000|2022-02-18 11:53:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1645185220000|2022-02-18 11:53:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645185230000|2022-02-18 11:53:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1645185250000|2022-02-18 11:54:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645185260000|2022-02-18 11:54:20|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1645185280000|2022-02-18 11:54:40|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645185290000|2022-02-18 11:54:50|3636.5|3630.5|3636|3630|3636.5|3630.5|3636|3630|4
1645185310000|2022-02-18 11:55:10|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636|3630|5
1645185330000|2022-02-18 11:55:30|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|5
1645185350000|2022-02-18 11:55:50|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645185370000|2022-02-18 11:56:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645185400000|2022-02-18 11:56:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1645185410000|2022-02-18 11:56:50|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1645185420000|2022-02-18 11:57:00|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|6
1645185430000|2022-02-18 11:57:10|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|2
1645185440000|2022-02-18 11:57:20|3635.8|3629.8|3634.3|3628.3|3636|3630|3634.3|3628.3|7
1645185450000|2022-02-18 11:57:30|3634|3628|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|4
1645185470000|2022-02-18 11:57:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1645185510000|2022-02-18 11:58:30|3634.3|3628.3|3635|3629|3635|3629|3634.3|3628.3|4
1645185520000|2022-02-18 11:58:40|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|2
1645185530000|2022-02-18 11:58:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1645185570000|2022-02-18 11:59:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645185580000|2022-02-18 11:59:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1645185590000|2022-02-18 11:59:50|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1645185650000|2022-02-18 12:00:50|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|3
1645185660000|2022-02-18 12:01:00|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|5
1645185680000|2022-02-18 12:01:20|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645185700000|2022-02-18 12:01:40|3634|3628|3634|3628|3634|3628|3634|3628|1
1645185710000|2022-02-18 12:01:50|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1645185720000|2022-02-18 12:02:00|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|3
1645185740000|2022-02-18 12:02:20|3633|3627|3633|3627|3633|3627|3633|3627|1
1645185780000|2022-02-18 12:03:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645185800000|2022-02-18 12:03:20|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645185810000|2022-02-18 12:03:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645185830000|2022-02-18 12:03:50|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|2
1645185840000|2022-02-18 12:04:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|4
1645185850000|2022-02-18 12:04:10|3633|3627|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|4
1645185860000|2022-02-18 12:04:20|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|6
1645185870000|2022-02-18 12:04:30|3633|3627|3633|3627|3633.3|3627.3|3633|3627|3
1645185880000|2022-02-18 12:04:40|3633.3|3627.3|3634|3628|3634|3628|3633|3627|5
1645185890000|2022-02-18 12:04:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645185910000|2022-02-18 12:05:10|3633.5|3627.5|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|2
1645185940000|2022-02-18 12:05:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645185950000|2022-02-18 12:05:50|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645185960000|2022-02-18 12:06:00|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645186050000|2022-02-18 12:07:30|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645186080000|2022-02-18 12:08:00|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|4
1645186180000|2022-02-18 12:09:40|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645186190000|2022-02-18 12:09:50|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|4
1645186200000|2022-02-18 12:10:00|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645186220000|2022-02-18 12:10:20|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1645186240000|2022-02-18 12:10:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645186250000|2022-02-18 12:10:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1645186270000|2022-02-18 12:11:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645186290000|2022-02-18 12:11:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3632.8|3626.8|6
1645186300000|2022-02-18 12:11:40|3633|3627|3633|3627|3633|3627|3633|3627|1
1645186320000|2022-02-18 12:12:00|3632.8|3626.8|3632.5|3626.5|3633|3627|3632.5|3626.5|6
1645186330000|2022-02-18 12:12:10|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|4
1645186340000|2022-02-18 12:12:20|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|4
1645186350000|2022-02-18 12:12:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645186370000|2022-02-18 12:12:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645186380000|2022-02-18 12:13:00|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645186390000|2022-02-18 12:13:10|3631.4|3625.4|3630|3624|3631.4|3625.4|3630|3624|2
1645186450000|2022-02-18 12:14:10|3631.3|3625.3|3631|3625|3631.5|3625.5|3631|3625|3
1645186460000|2022-02-18 12:14:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645186470000|2022-02-18 12:14:30|3633.5|3627.5|3633|3627|3633.5|3627.5|3633|3627|2
1645186480000|2022-02-18 12:14:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645186500000|2022-02-18 12:15:00|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|2
1645186520000|2022-02-18 12:15:20|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|2
1645186560000|2022-02-18 12:16:00|3634|3628|3634|3628|3634|3628|3634|3628|1
1645186570000|2022-02-18 12:16:10|3633.8|3627.8|3634|3628|3634.3|3628.3|3633.8|3627.8|4
1645186600000|2022-02-18 12:16:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645186610000|2022-02-18 12:16:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1645186620000|2022-02-18 12:17:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645186630000|2022-02-18 12:17:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1645186680000|2022-02-18 12:18:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645186760000|2022-02-18 12:19:20|3633|3627|3633|3627|3633.3|3627.3|3633|3627|3
1645186770000|2022-02-18 12:19:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633|3627|3
1645186790000|2022-02-18 12:19:50|3633|3627|3633|3627|3633|3627|3633|3627|1
1645186800000|2022-02-18 12:20:00|3632.8|3626.8|3633|3627|3633.3|3627.3|3632.8|3626.8|3
1645186820000|2022-02-18 12:20:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645186830000|2022-02-18 12:20:30|3633|3627|3633|3627|3633|3627|3633|3627|1
1645186900000|2022-02-18 12:21:40|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|2
1645186910000|2022-02-18 12:21:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1645186950000|2022-02-18 12:22:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1645186970000|2022-02-18 12:22:50|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645186980000|2022-02-18 12:23:00|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|3
1645187010000|2022-02-18 12:23:30|3630.8|3624.8|3631|3625|3631|3625|3630.8|3624.8|2
1645187030000|2022-02-18 12:23:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645187070000|2022-02-18 12:24:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645187090000|2022-02-18 12:24:50|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|2
1645187110000|2022-02-18 12:25:10|3631.5|3625.5|3631|3625|3631.8|3625.8|3631|3625|5
1645187120000|2022-02-18 12:25:20|3631.3|3625.3|3631.6|3625.6|3631.6|3625.6|3631.3|3625.3|2
1645187140000|2022-02-18 12:25:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645187160000|2022-02-18 12:26:00|3633|3627|3633.3|3627.3|3633.5|3627.5|3633|3627|4
1645187170000|2022-02-18 12:26:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|3
1645187200000|2022-02-18 12:26:40|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645187210000|2022-02-18 12:26:50|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645187240000|2022-02-18 12:27:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1645187280000|2022-02-18 12:28:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645187290000|2022-02-18 12:28:10|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645187300000|2022-02-18 12:28:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|1
1645187310000|2022-02-18 12:28:30|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|2
1645187320000|2022-02-18 12:28:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645187330000|2022-02-18 12:28:50|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645187340000|2022-02-18 12:29:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645187350000|2022-02-18 12:29:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645187370000|2022-02-18 12:29:30|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645187380000|2022-02-18 12:29:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1645187400000|2022-02-18 12:30:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645187410000|2022-02-18 12:30:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1645187420000|2022-02-18 12:30:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645187430000|2022-02-18 12:30:30|3635|3629|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|4
1645187440000|2022-02-18 12:30:40|3634.8|3628.8|3635.5|3629.5|3635.5|3629.5|3634.8|3628.8|2
1645187450000|2022-02-18 12:30:50|3636|3630|3636|3630|3636|3630|3636|3630|1
1645187460000|2022-02-18 12:31:00|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1645187480000|2022-02-18 12:31:20|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645187500000|2022-02-18 12:31:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645187510000|2022-02-18 12:31:50|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|3
1645187520000|2022-02-18 12:32:00|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645187530000|2022-02-18 12:32:10|3635.8|3629.8|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|4
1645187540000|2022-02-18 12:32:20|3636|3630|3636.5|3630.5|3636.5|3630.5|3635.8|3629.8|5
1645187550000|2022-02-18 12:32:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645187560000|2022-02-18 12:32:40|3636|3630|3637.5|3631.5|3637.5|3631.5|3636|3630|3
1645187570000|2022-02-18 12:32:50|3637.8|3631.8|3637.4|3631.4|3638|3632|3637.4|3631.4|5
1645187580000|2022-02-18 12:33:00|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|4
1645187590000|2022-02-18 12:33:10|3636.8|3630.8|3636.5|3630.5|3636.8|3630.8|3636.5|3630.5|2
1645187610000|2022-02-18 12:33:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|1
1645187630000|2022-02-18 12:33:50|3636|3630|3635|3629|3636|3630|3635|3629|5
1645187640000|2022-02-18 12:34:00|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1645187650000|2022-02-18 12:34:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645187660000|2022-02-18 12:34:20|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645187670000|2022-02-18 12:34:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1645187680000|2022-02-18 12:34:40|3635.8|3629.8|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|2
1645187690000|2022-02-18 12:34:50|3636.5|3630.5|3637.3|3631.3|3637.5|3631.5|3636.5|3630.5|4
1645187700000|2022-02-18 12:35:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645187710000|2022-02-18 12:35:10|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645187750000|2022-02-18 12:35:50|3636.3|3630.3|3638.4|3632.4|3638.4|3632.4|3636|3630|4
1645187760000|2022-02-18 12:36:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1645187770000|2022-02-18 12:36:10|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|1
1645187810000|2022-02-18 12:36:50|3637.9|3631.9|3637.6|3631.6|3637.9|3631.9|3637.6|3631.6|2
1645187820000|2022-02-18 12:37:00|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|1
1645187840000|2022-02-18 12:37:20|3638|3632|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|4
1645187850000|2022-02-18 12:37:30|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1645187880000|2022-02-18 12:38:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1645187900000|2022-02-18 12:38:20|3637.5|3631.5|3637.3|3631.3|3637.5|3631.5|3637.3|3631.3|2
1645188000000|2022-02-18 12:40:00|3638.6|3632.6|3638.8|3632.8|3638.8|3632.8|3638.6|3632.6|2
1645188020000|2022-02-18 12:40:20|3638.6|3632.6|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|5
1645188030000|2022-02-18 12:40:30|3638|3632|3638|3632|3638|3632|3638|3632|1
1645188040000|2022-02-18 12:40:40|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1645188060000|2022-02-18 12:41:00|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1645188080000|2022-02-18 12:41:20|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|2
1645188120000|2022-02-18 12:42:00|3638|3632|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|4
1645188190000|2022-02-18 12:43:10|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1645188200000|2022-02-18 12:43:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1645188360000|2022-02-18 12:46:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|2
1645188370000|2022-02-18 12:46:10|3638|3632|3638|3632|3638|3632|3638|3632|1
1645188390000|2022-02-18 12:46:30|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645188410000|2022-02-18 12:46:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1645188420000|2022-02-18 12:47:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1645188440000|2022-02-18 12:47:20|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.4|3633.4|3
1645188450000|2022-02-18 12:47:30|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645188460000|2022-02-18 12:47:40|3641.1|3635.1|3641.8|3635.8|3641.8|3635.8|3641.1|3635.1|2
1645188480000|2022-02-18 12:48:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645188490000|2022-02-18 12:48:10|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|3641.4|3635.4|1
1645188500000|2022-02-18 12:48:20|3641|3635|3642.1|3636.1|3642.1|3636.1|3641|3635|2
1645188510000|2022-02-18 12:48:30|3641.8|3635.8|3643.5|3637.5|3643.5|3637.5|3641.8|3635.8|2
1645188520000|2022-02-18 12:48:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1645188530000|2022-02-18 12:48:50|3643.1|3637.1|3641.8|3635.8|3643.1|3637.1|3641.5|3635.5|6
1645188540000|2022-02-18 12:49:00|3641.5|3635.5|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|3
1645188550000|2022-02-18 12:49:10|3641.8|3635.8|3642.3|3636.3|3642.8|3636.8|3641.8|3635.8|4
1645188560000|2022-02-18 12:49:20|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645188570000|2022-02-18 12:49:30|3642|3636|3641.6|3635.6|3642.5|3636.5|3641.6|3635.6|3
1645188580000|2022-02-18 12:49:40|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1645188590000|2022-02-18 12:49:50|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1645188600000|2022-02-18 12:50:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1645188610000|2022-02-18 12:50:10|3643.3|3637.3|3643.5|3637.5|3644|3638|3642.5|3636.5|6
1645188620000|2022-02-18 12:50:20|3643.6|3637.6|3644.5|3638.5|3644.5|3638.5|3643.6|3637.6|4
1645188640000|2022-02-18 12:50:40|3644.8|3638.8|3644|3638|3644.8|3638.8|3644|3638|5
1645188650000|2022-02-18 12:50:50|3642.8|3636.8|3641.6|3635.6|3642.8|3636.8|3641.6|3635.6|2
1645188660000|2022-02-18 12:51:00|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645188700000|2022-02-18 12:51:40|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3640.8|3634.8|4
1645188730000|2022-02-18 12:52:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1645188750000|2022-02-18 12:52:30|3642.3|3636.3|3641.6|3635.6|3642.3|3636.3|3641.6|3635.6|3
1645188780000|2022-02-18 12:53:00|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|2
1645188790000|2022-02-18 12:53:10|3639.5|3633.5|3640.3|3634.3|3640.3|3634.3|3639.5|3633.5|2
1645188800000|2022-02-18 12:53:20|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|1
1645188810000|2022-02-18 12:53:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1645188840000|2022-02-18 12:54:00|3640.3|3634.3|3636.9|3630.9|3640.3|3634.3|3636.8|3630.8|9
1645188850000|2022-02-18 12:54:10|3637|3631|3639.3|3633.3|3639.3|3633.3|3637|3631|7
1645188860000|2022-02-18 12:54:20|3640|3634|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|3
1645188870000|2022-02-18 12:54:30|3640|3634|3639.5|3633.5|3640|3634|3639.5|3633.5|4
1645188880000|2022-02-18 12:54:40|3639.3|3633.3|3639.4|3633.4|3639.4|3633.4|3639.3|3633.3|2
1645188890000|2022-02-18 12:54:50|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|2
1645188900000|2022-02-18 12:55:00|3638.5|3632.5|3638|3632|3638.5|3632.5|3638|3632|2
1645188910000|2022-02-18 12:55:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|7
1645188920000|2022-02-18 12:55:20|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|3
1645188930000|2022-02-18 12:55:30|3636.5|3630.5|3636.3|3630.3|3637.3|3631.3|3636.3|3630.3|6
1645188940000|2022-02-18 12:55:40|3636.1|3630.1|3636.8|3630.8|3636.8|3630.8|3636.1|3630.1|4
1645188950000|2022-02-18 12:55:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645188960000|2022-02-18 12:56:00|3635.8|3629.8|3636|3630|3636|3630|3635.3|3629.3|5
1645188970000|2022-02-18 12:56:10|3636.3|3630.3|3634|3628|3636.3|3630.3|3633.5|3627.5|6
1645188980000|2022-02-18 12:56:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645188990000|2022-02-18 12:56:30|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|3
1645189000000|2022-02-18 12:56:40|3632|3626|3632.3|3626.3|3632.3|3626.3|3630.5|3624.5|4
1645189010000|2022-02-18 12:56:50|3633.3|3627.3|3632.4|3626.4|3633.5|3627.5|3632.4|3626.4|3
1645189020000|2022-02-18 12:57:00|3632.5|3626.5|3634.3|3628.3|3634.3|3628.3|3632.5|3626.5|6
1645189030000|2022-02-18 12:57:10|3633.4|3627.4|3634|3628|3634.5|3628.5|3633.4|3627.4|6
1645189040000|2022-02-18 12:57:20|3633.5|3627.5|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|2
1645189050000|2022-02-18 12:57:30|3633|3627|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|5
1645189060000|2022-02-18 12:57:40|3633|3627|3633|3627|3633.3|3627.3|3633|3627|5
1645189070000|2022-02-18 12:57:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645189080000|2022-02-18 12:58:00|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.5|3627.5|4
1645189090000|2022-02-18 12:58:10|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|8
1645189100000|2022-02-18 12:58:20|3634|3628|3633|3627|3634|3628|3633|3627|4
1645189110000|2022-02-18 12:58:30|3632.8|3626.8|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|3
1645189120000|2022-02-18 12:58:40|3633|3627|3633|3627|3633|3627|3633|3627|1
1645189130000|2022-02-18 12:58:50|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|4
1645189140000|2022-02-18 12:59:00|3632|3626|3631|3625|3632|3626|3631|3625|7
1645189150000|2022-02-18 12:59:10|3631.3|3625.3|3630|3624|3631.3|3625.3|3629.8|3623.8|11
1645189160000|2022-02-18 12:59:20|3629.8|3623.8|3627.3|3621.3|3629.8|3623.8|3627.3|3621.3|8
1645189170000|2022-02-18 12:59:30|3628|3622|3629.3|3623.3|3629.3|3623.3|3628|3622|5
1645189180000|2022-02-18 12:59:40|3629.5|3623.5|3627.3|3621.3|3629.5|3623.5|3627.3|3621.3|9
1645189200000|2022-02-18 13:00:00|3627.9|3621.9|3624.5|3618.5|3628.4|3622.4|3624.5|3618.5|22
1645189210000|2022-02-18 13:00:10|3625.8|3619.8|3616.6|3610.6|3625.8|3619.8|3616.6|3610.6|22
1645189220000|2022-02-18 13:00:20|3614.1|3608.1|3612.9|3606.9|3614.1|3608.1|3610.1|3604.1|28
1645189230000|2022-02-18 13:00:30|3612.6|3606.6|3618.4|3612.4|3618.4|3612.4|3612.6|3606.6|14
1645189240000|2022-02-18 13:00:40|3617.9|3611.9|3616.1|3610.1|3619.4|3613.4|3615.9|3609.9|21
1645189250000|2022-02-18 13:00:50|3615.9|3609.9|3617.4|3611.4|3618.6|3612.6|3615.6|3609.6|25
1645189260000|2022-02-18 13:01:00|3618.1|3612.1|3616.9|3610.9|3619.1|3613.1|3615.9|3609.9|27
1645189270000|2022-02-18 13:01:10|3616.6|3610.6|3617.6|3611.6|3618.1|3612.1|3616.4|3610.4|14
1645189280000|2022-02-18 13:01:20|3617.9|3611.9|3619.6|3613.6|3619.6|3613.6|3617.6|3611.6|13
1645189290000|2022-02-18 13:01:30|3619.9|3613.9|3620.1|3614.1|3621.1|3615.1|3619.4|3613.4|19
1645189300000|2022-02-18 13:01:40|3619.1|3613.1|3621.4|3615.4|3621.4|3615.4|3618.4|3612.4|15
1645189310000|2022-02-18 13:01:50|3621.1|3615.1|3621.1|3615.1|3621.4|3615.4|3621.1|3615.1|5
1645189320000|2022-02-18 13:02:00|3620.9|3614.9|3618.9|3612.9|3620.9|3614.9|3618.4|3612.4|12
1645189330000|2022-02-18 13:02:10|3618.4|3612.4|3617.6|3611.6|3618.6|3612.6|3617.4|3611.4|11
1645189340000|2022-02-18 13:02:20|3617.9|3611.9|3619.5|3613.5|3619.5|3613.5|3617.9|3611.9|12
1645189350000|2022-02-18 13:02:30|3619.8|3613.8|3621|3615|3622|3616|3619.8|3613.8|16
1645189360000|2022-02-18 13:02:40|3620.5|3614.5|3620.3|3614.3|3621|3615|3620|3614|8
1645189370000|2022-02-18 13:02:50|3619.8|3613.8|3620.3|3614.3|3620.5|3614.5|3619.8|3613.8|5
1645189380000|2022-02-18 13:03:00|3620|3614|3618.8|3612.8|3620|3614|3617.8|3611.8|18
1645189390000|2022-02-18 13:03:10|3618.5|3612.5|3617.3|3611.3|3618.5|3612.5|3617.3|3611.3|6
1645189400000|2022-02-18 13:03:20|3617.5|3611.5|3616.5|3610.5|3617.5|3611.5|3616.3|3610.3|7
1645189410000|2022-02-18 13:03:30|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|5
1645189420000|2022-02-18 13:03:40|3615.9|3609.9|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|5
1645189430000|2022-02-18 13:03:50|3617.1|3611.1|3616.5|3610.5|3617.8|3611.8|3616.3|3610.3|11
1645189440000|2022-02-18 13:04:00|3616.3|3610.3|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|13
1645189450000|2022-02-18 13:04:10|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617|3611|9
1645189460000|2022-02-18 13:04:20|3617.8|3611.8|3618.3|3612.3|3619|3613|3617.5|3611.5|8
1645189470000|2022-02-18 13:04:30|3619.4|3613.4|3616.5|3610.5|3619.4|3613.4|3616.5|3610.5|15
1645189480000|2022-02-18 13:04:40|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645189490000|2022-02-18 13:04:50|3616.5|3610.5|3616.8|3610.8|3617|3611|3616.5|3610.5|3
1645189500000|2022-02-18 13:05:00|3616.5|3610.5|3615.5|3609.5|3616.5|3610.5|3614.8|3608.8|8
1645189510000|2022-02-18 13:05:10|3615.3|3609.3|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|6
1645189520000|2022-02-18 13:05:20|3614.3|3608.3|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|5
1645189530000|2022-02-18 13:05:30|3616|3610|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|5
1645189540000|2022-02-18 13:05:40|3616|3610|3615.8|3609.8|3617|3611|3615.5|3609.5|7
1645189550000|2022-02-18 13:05:50|3616.1|3610.1|3616.8|3610.8|3616.8|3610.8|3616.1|3610.1|8
1645189560000|2022-02-18 13:06:00|3616.5|3610.5|3614.8|3608.8|3616.5|3610.5|3614.8|3608.8|8
1645189570000|2022-02-18 13:06:10|3614.5|3608.5|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|6
1645189580000|2022-02-18 13:06:20|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3612.9|3606.9|8
1645189590000|2022-02-18 13:06:30|3613.4|3607.4|3614.3|3608.3|3614.3|3608.3|3613.4|3607.4|11
1645189600000|2022-02-18 13:06:40|3614|3608|3612.5|3606.5|3614|3608|3612.5|3606.5|9
1645189610000|2022-02-18 13:06:50|3612.8|3606.8|3612.9|3606.9|3612.9|3606.9|3612|3606|5
1645189620000|2022-02-18 13:07:00|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|5
1645189630000|2022-02-18 13:07:10|3613.3|3607.3|3612.4|3606.4|3614.8|3608.8|3612.4|3606.4|9
1645189640000|2022-02-18 13:07:20|3612.5|3606.5|3612.1|3606.1|3612.5|3606.5|3612|3606|4
1645189650000|2022-02-18 13:07:30|3612.3|3606.3|3615|3609|3615|3609|3612.3|3606.3|10
1645189660000|2022-02-18 13:07:40|3614.8|3608.8|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|9
1645189670000|2022-02-18 13:07:50|3615|3609|3613.8|3607.8|3615|3609|3613|3607|9
1645189680000|2022-02-18 13:08:00|3613.5|3607.5|3610.8|3604.8|3613.8|3607.8|3610.8|3604.8|12
1645189690000|2022-02-18 13:08:10|3611|3605|3610.6|3604.6|3611|3605|3610.6|3604.6|3
1645189700000|2022-02-18 13:08:20|3610.4|3604.4|3609.9|3603.9|3611.1|3605.1|3609.6|3603.6|10
1645189710000|2022-02-18 13:08:30|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3609.9|3603.9|5
1645189720000|2022-02-18 13:08:40|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3609.9|3603.9|7
1645189730000|2022-02-18 13:08:50|3610.4|3604.4|3610.1|3604.1|3610.6|3604.6|3609.4|3603.4|10
1645189740000|2022-02-18 13:09:00|3610.4|3604.4|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|6
1645189750000|2022-02-18 13:09:10|3609.6|3603.6|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|6
1645189760000|2022-02-18 13:09:20|3609.6|3603.6|3609.9|3603.9|3610.1|3604.1|3609.6|3603.6|4
1645189780000|2022-02-18 13:09:40|3609.6|3603.6|3609.9|3603.9|3610.4|3604.4|3609.6|3603.6|6
1645189790000|2022-02-18 13:09:50|3610.1|3604.1|3610.1|3604.1|3610.6|3604.6|3610.1|3604.1|5
1645189800000|2022-02-18 13:10:00|3609.9|3603.9|3605.4|3599.4|3609.9|3603.9|3605.4|3599.4|12
1645189810000|2022-02-18 13:10:10|3605.6|3599.6|3605.1|3599.1|3606.6|3600.6|3604.6|3598.6|11
1645189820000|2022-02-18 13:10:20|3604.9|3598.9|3604.4|3598.4|3605.4|3599.4|3603.9|3597.9|12
1645189830000|2022-02-18 13:10:30|3604.1|3598.1|3604.1|3598.1|3604.4|3598.4|3603.9|3597.9|5
1645189840000|2022-02-18 13:10:40|3604.9|3598.9|3603.9|3597.9|3604.9|3598.9|3603.9|3597.9|6
1645189850000|2022-02-18 13:10:50|3604.4|3598.4|3604.9|3598.9|3605.1|3599.1|3604.4|3598.4|6
1645189860000|2022-02-18 13:11:00|3604.6|3598.6|3604.3|3598.3|3605.1|3599.1|3603.4|3597.4|10
1645189870000|2022-02-18 13:11:10|3604|3598|3604.6|3598.6|3604.6|3598.6|3604|3598|4
1645189880000|2022-02-18 13:11:20|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3603.6|3597.6|9
1645189890000|2022-02-18 13:11:30|3603.9|3597.9|3605.4|3599.4|3605.4|3599.4|3603.9|3597.9|9
1645189900000|2022-02-18 13:11:40|3605.1|3599.1|3607.9|3601.9|3607.9|3601.9|3605.1|3599.1|10
1645189910000|2022-02-18 13:11:50|3608.1|3602.1|3607.8|3601.8|3608.1|3602.1|3605.1|3599.1|11
1645189920000|2022-02-18 13:12:00|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|8
1645189930000|2022-02-18 13:12:10|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|8
1645189940000|2022-02-18 13:12:20|3609.4|3603.4|3609|3603|3609.8|3603.8|3608.8|3602.8|8
1645189950000|2022-02-18 13:12:30|3609.5|3603.5|3607.3|3601.3|3609.5|3603.5|3607|3601|13
1645189960000|2022-02-18 13:12:40|3607|3601|3604.8|3598.8|3607|3601|3604.8|3598.8|7
1645189970000|2022-02-18 13:12:50|3605|3599|3605.4|3599.4|3605.4|3599.4|3604.6|3598.6|7
1645189980000|2022-02-18 13:13:00|3605.1|3599.1|3603.6|3597.6|3605.1|3599.1|3603.4|3597.4|12
1645190000000|2022-02-18 13:13:20|3603.1|3597.1|3603.9|3597.9|3603.9|3597.9|3603.1|3597.1|3
1645190010000|2022-02-18 13:13:30|3604.9|3598.9|3604.9|3598.9|3605.4|3599.4|3604.6|3598.6|6
1645190020000|2022-02-18 13:13:40|3605.1|3599.1|3606.9|3600.9|3606.9|3600.9|3604.9|3598.9|7
1645190030000|2022-02-18 13:13:50|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3605.6|3599.6|3
1645190040000|2022-02-18 13:14:00|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.4|3598.4|9
1645190050000|2022-02-18 13:14:10|3604.4|3598.4|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|3
1645190060000|2022-02-18 13:14:20|3603.9|3597.9|3603.9|3597.9|3604.4|3598.4|3603.4|3597.4|7
1645190070000|2022-02-18 13:14:30|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.4|3597.4|5
1645190080000|2022-02-18 13:14:40|3604.1|3598.1|3604.4|3598.4|3604.4|3598.4|3604.1|3598.1|2
1645190090000|2022-02-18 13:14:50|3604.1|3598.1|3604.4|3598.4|3604.6|3598.6|3603.9|3597.9|6
1645190100000|2022-02-18 13:15:00|3604.1|3598.1|3604.6|3598.6|3604.6|3598.6|3604.1|3598.1|5
1645190110000|2022-02-18 13:15:10|3604.9|3598.9|3605.6|3599.6|3605.6|3599.6|3604.4|3598.4|10
1645190120000|2022-02-18 13:15:20|3605.9|3599.9|3606.6|3600.6|3606.6|3600.6|3605.6|3599.6|4
1645190130000|2022-02-18 13:15:30|3607.1|3601.1|3605.9|3599.9|3607.1|3601.1|3605.9|3599.9|5
1645190140000|2022-02-18 13:15:40|3606.4|3600.4|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|8
1645190150000|2022-02-18 13:15:50|3605.9|3599.9|3605.6|3599.6|3605.9|3599.9|3604.9|3598.9|6
1645190160000|2022-02-18 13:16:00|3605.1|3599.1|3604.4|3598.4|3605.1|3599.1|3604.4|3598.4|4
1645190170000|2022-02-18 13:16:10|3604.1|3598.1|3603.9|3597.9|3604.1|3598.1|3603.9|3597.9|2
1645190180000|2022-02-18 13:16:20|3604.4|3598.4|3604.1|3598.1|3604.6|3598.6|3604.1|3598.1|4
1645190190000|2022-02-18 13:16:30|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|4
1645190200000|2022-02-18 13:16:40|3603.9|3597.9|3603.1|3597.1|3604.1|3598.1|3603.1|3597.1|5
1645190210000|2022-02-18 13:16:50|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1645190220000|2022-02-18 13:17:00|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|2
1645190230000|2022-02-18 13:17:10|3602.6|3596.6|3603.4|3597.4|3603.4|3597.4|3602.6|3596.6|3
1645190240000|2022-02-18 13:17:20|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.6|3597.6|3
1645190250000|2022-02-18 13:17:30|3605.1|3599.1|3605.6|3599.6|3605.9|3599.9|3605.1|3599.1|4
1645190260000|2022-02-18 13:17:40|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|6
1645190270000|2022-02-18 13:17:50|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|4
1645190280000|2022-02-18 13:18:00|3605.1|3599.1|3604.9|3598.9|3605.4|3599.4|3604.6|3598.6|5
1645190290000|2022-02-18 13:18:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.4|3598.4|5
1645190300000|2022-02-18 13:18:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645190330000|2022-02-18 13:18:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1645190340000|2022-02-18 13:19:00|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|4
1645190350000|2022-02-18 13:19:10|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|4
1645190370000|2022-02-18 13:19:30|3604.4|3598.4|3604.6|3598.6|3605.4|3599.4|3604.4|3598.4|7
1645190390000|2022-02-18 13:19:50|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1645190400000|2022-02-18 13:20:00|3604.9|3598.9|3604.1|3598.1|3604.9|3598.9|3604.1|3598.1|8
1645190410000|2022-02-18 13:20:10|3603.9|3597.9|3605.1|3599.1|3605.1|3599.1|3603.9|3597.9|4
1645190420000|2022-02-18 13:20:20|3604.9|3598.9|3605.1|3599.1|3605.4|3599.4|3604.9|3598.9|6
1645190430000|2022-02-18 13:20:30|3604.9|3598.9|3605.4|3599.4|3605.4|3599.4|3604.9|3598.9|3
1645190440000|2022-02-18 13:20:40|3605.1|3599.1|3603.9|3597.9|3605.1|3599.1|3603.9|3597.9|5
1645190450000|2022-02-18 13:20:50|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|7
1645190460000|2022-02-18 13:21:00|3604.1|3598.1|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|3
1645190470000|2022-02-18 13:21:10|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|4
1645190480000|2022-02-18 13:21:20|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|1
1645190490000|2022-02-18 13:21:30|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|3603.9|3597.9|1
1645190500000|2022-02-18 13:21:40|3603.6|3597.6|3603.4|3597.4|3603.6|3597.6|3603.4|3597.4|4
1645190510000|2022-02-18 13:21:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1645190520000|2022-02-18 13:22:00|3603.4|3597.4|3603.9|3597.9|3603.9|3597.9|3603.1|3597.1|9
1645190530000|2022-02-18 13:22:10|3603.6|3597.6|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|9
1645190540000|2022-02-18 13:22:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1645190560000|2022-02-18 13:22:40|3603.9|3597.9|3603.6|3597.6|3604.4|3598.4|3603.6|3597.6|9
1645190570000|2022-02-18 13:22:50|3603.9|3597.9|3604.9|3598.9|3605.1|3599.1|3603.9|3597.9|7
1645190580000|2022-02-18 13:23:00|3604.6|3598.6|3603.6|3597.6|3604.6|3598.6|3603.6|3597.6|5
1645190590000|2022-02-18 13:23:10|3603.9|3597.9|3603.4|3597.4|3603.9|3597.9|3603.1|3597.1|5
1645190600000|2022-02-18 13:23:20|3603.1|3597.1|3603.4|3597.4|3603.6|3597.6|3602.4|3596.4|8
1645190610000|2022-02-18 13:23:30|3603.1|3597.1|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|7
1645190620000|2022-02-18 13:23:40|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|10
1645190630000|2022-02-18 13:23:50|3603.9|3597.9|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|6
1645190640000|2022-02-18 13:24:00|3603.4|3597.4|3603.6|3597.6|3603.6|3597.6|3603.1|3597.1|3
1645190650000|2022-02-18 13:24:10|3603.9|3597.9|3603.6|3597.6|3604.1|3598.1|3603.6|3597.6|7
1645190660000|2022-02-18 13:24:20|3603.9|3597.9|3604.6|3598.6|3604.9|3598.9|3603.9|3597.9|9
1645190670000|2022-02-18 13:24:30|3604.9|3598.9|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1645190680000|2022-02-18 13:24:40|3604.6|3598.6|3604.9|3598.9|3604.9|3598.9|3604.1|3598.1|8
1645190690000|2022-02-18 13:24:50|3605.4|3599.4|3604.6|3598.6|3605.4|3599.4|3604.6|3598.6|4
1645190700000|2022-02-18 13:25:00|3604.4|3598.4|3603.6|3597.6|3604.4|3598.4|3603.4|3597.4|8
1645190710000|2022-02-18 13:25:10|3603.4|3597.4|3604.1|3598.1|3604.1|3598.1|3603.4|3597.4|4
1645190720000|2022-02-18 13:25:20|3604.4|3598.4|3604.9|3598.9|3605.1|3599.1|3604.4|3598.4|7
1645190730000|2022-02-18 13:25:30|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3604.6|3598.6|5
1645190740000|2022-02-18 13:25:40|3605.4|3599.4|3604.1|3598.1|3605.4|3599.4|3604.1|3598.1|6
1645190750000|2022-02-18 13:25:50|3603.9|3597.9|3603.6|3597.6|3603.9|3597.9|3603.6|3597.6|2
1645190760000|2022-02-18 13:26:00|3603.4|3597.4|3603.4|3597.4|3603.6|3597.6|3603.1|3597.1|4
1645190780000|2022-02-18 13:26:20|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3602.4|3596.4|2
1645190790000|2022-02-18 13:26:30|3603.1|3597.1|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|5
1645190800000|2022-02-18 13:26:40|3603.9|3597.9|3602.6|3596.6|3603.9|3597.9|3602.6|3596.6|6
1645190810000|2022-02-18 13:26:50|3602.4|3596.4|3600.4|3594.4|3602.4|3596.4|3599.4|3593.4|10
1645190820000|2022-02-18 13:27:00|3600.9|3594.9|3600.1|3594.1|3600.9|3594.9|3600.1|3594.1|5
1645190830000|2022-02-18 13:27:10|3599.9|3593.9|3599.6|3593.6|3599.9|3593.9|3599.1|3593.1|5
1645190840000|2022-02-18 13:27:20|3599.4|3593.4|3600.1|3594.1|3600.1|3594.1|3599.1|3593.1|5
1645190850000|2022-02-18 13:27:30|3599.9|3593.9|3599.4|3593.4|3599.9|3593.9|3599.1|3593.1|8
1645190860000|2022-02-18 13:27:40|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3599.1|3593.1|3
1645190870000|2022-02-18 13:27:50|3599.4|3593.4|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|4
1645190880000|2022-02-18 13:28:00|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.1|3592.1|5
1645190890000|2022-02-18 13:28:10|3599.4|3593.4|3599.6|3593.6|3600.1|3594.1|3598.6|3592.6|9
1645190900000|2022-02-18 13:28:20|3599.9|3593.9|3600.6|3594.6|3600.6|3594.6|3599.9|3593.9|8
1645190910000|2022-02-18 13:28:30|3600.4|3594.4|3600.4|3594.4|3600.6|3594.6|3600.4|3594.4|3
1645190920000|2022-02-18 13:28:40|3600.6|3594.6|3599.6|3593.6|3600.6|3594.6|3599.4|3593.4|6
1645190930000|2022-02-18 13:28:50|3599.9|3593.9|3599.1|3593.1|3599.9|3593.9|3598.6|3592.6|7
1645190940000|2022-02-18 13:29:00|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|2
1645190950000|2022-02-18 13:29:10|3598.9|3592.9|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|3
1645190960000|2022-02-18 13:29:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.9|3592.9|3
1645190970000|2022-02-18 13:29:30|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|11
1645190980000|2022-02-18 13:29:40|3599.6|3593.6|3598.9|3592.9|3599.6|3593.6|3598.9|3592.9|6
1645190990000|2022-02-18 13:29:50|3599.1|3593.1|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|5
1645191000000|2022-02-18 13:30:00|3598.6|3592.6|3596.9|3590.9|3599.1|3593.1|3596.6|3590.6|12
1645191010000|2022-02-18 13:30:10|3597.1|3591.1|3596.9|3590.9|3597.6|3591.6|3596.9|3590.9|7
1645191020000|2022-02-18 13:30:20|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|8
1645191030000|2022-02-18 13:30:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3596.9|3590.9|6
1645191040000|2022-02-18 13:30:40|3597.4|3591.4|3597.6|3591.6|3598.4|3592.4|3597.4|3591.4|12
1645191050000|2022-02-18 13:30:50|3597.9|3591.9|3598.4|3592.4|3598.4|3592.4|3597.6|3591.6|7
1645191060000|2022-02-18 13:31:00|3598.1|3592.1|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|6
1645191070000|2022-02-18 13:31:10|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.6|3591.6|4
1645191080000|2022-02-18 13:31:20|3597.9|3591.9|3596.9|3590.9|3597.9|3591.9|3596.9|3590.9|7
1645191090000|2022-02-18 13:31:30|3596.6|3590.6|3596.4|3590.4|3596.6|3590.6|3595.9|3589.9|6
1645191100000|2022-02-18 13:31:40|3596.6|3590.6|3595.1|3589.1|3596.6|3590.6|3595.1|3589.1|4
1645191110000|2022-02-18 13:31:50|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1645191120000|2022-02-18 13:32:00|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.4|3588.4|3
1645191130000|2022-02-18 13:32:10|3594.9|3588.9|3595.1|3589.1|3595.4|3589.4|3594.9|3588.9|7
1645191140000|2022-02-18 13:32:20|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|2
1645191150000|2022-02-18 13:32:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|3
1645191160000|2022-02-18 13:32:40|3594.6|3588.6|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|2
1645191170000|2022-02-18 13:32:50|3594.6|3588.6|3594.6|3588.6|3594.9|3588.9|3594.6|3588.6|3
1645191180000|2022-02-18 13:33:00|3594.4|3588.4|3593.6|3587.6|3594.4|3588.4|3593.6|3587.6|4
1645191190000|2022-02-18 13:33:10|3593.9|3587.9|3593.9|3587.9|3594.4|3588.4|3593.6|3587.6|9
1645191200000|2022-02-18 13:33:20|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1645191210000|2022-02-18 13:33:30|3594.1|3588.1|3593.6|3587.6|3594.1|3588.1|3593.6|3587.6|3
1645191230000|2022-02-18 13:33:50|3593.9|3587.9|3594.4|3588.4|3594.6|3588.6|3593.9|3587.9|3
1645191240000|2022-02-18 13:34:00|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|6
1645191250000|2022-02-18 13:34:10|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3594.1|3588.1|3
1645191260000|2022-02-18 13:34:20|3594.4|3588.4|3594.4|3588.4|3594.6|3588.6|3594.4|3588.4|5
1645191270000|2022-02-18 13:34:30|3594.1|3588.1|3593.9|3587.9|3594.4|3588.4|3593.9|3587.9|6
1645191280000|2022-02-18 13:34:40|3593.6|3587.6|3594.4|3588.4|3594.4|3588.4|3593.6|3587.6|3
1645191290000|2022-02-18 13:34:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|3
1645191300000|2022-02-18 13:35:00|3593.9|3587.9|3591.9|3585.9|3594.1|3588.1|3591.4|3585.4|14
1645191310000|2022-02-18 13:35:10|3592.1|3586.1|3592.6|3586.6|3592.9|3586.9|3591.6|3585.6|10
1645191320000|2022-02-18 13:35:20|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|3
1645191330000|2022-02-18 13:35:30|3592.6|3586.6|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|9
1645191340000|2022-02-18 13:35:40|3593.1|3587.1|3593.9|3587.9|3593.9|3587.9|3593.1|3587.1|4
1645191350000|2022-02-18 13:35:50|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|4
1645191360000|2022-02-18 13:36:00|3593.6|3587.6|3592.1|3586.1|3593.6|3587.6|3592.1|3586.1|5
1645191370000|2022-02-18 13:36:10|3591.9|3585.9|3591.1|3585.1|3592.1|3586.1|3591.1|3585.1|5
1645191380000|2022-02-18 13:36:20|3591.4|3585.4|3589.9|3583.9|3591.4|3585.4|3589.6|3583.6|5
1645191390000|2022-02-18 13:36:30|3589.6|3583.6|3588.1|3582.1|3589.6|3583.6|3588.1|3582.1|8
1645191400000|2022-02-18 13:36:40|3587.1|3581.1|3587.6|3581.6|3587.6|3581.6|3586.9|3580.9|8
1645191410000|2022-02-18 13:36:50|3588.1|3582.1|3586.9|3580.9|3588.1|3582.1|3586.9|3580.9|8
1645191420000|2022-02-18 13:37:00|3587.4|3581.4|3587.3|3581.3|3587.5|3581.5|3585.5|3579.5|12
1645191430000|2022-02-18 13:37:10|3587|3581|3587|3581|3587.6|3581.6|3587|3581|4
1645191440000|2022-02-18 13:37:20|3586.8|3580.8|3586.6|3580.6|3586.8|3580.8|3586.6|3580.6|2
1645191450000|2022-02-18 13:37:30|3586.3|3580.3|3585.9|3579.9|3586.3|3580.3|3585.4|3579.4|8
1645191460000|2022-02-18 13:37:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645191480000|2022-02-18 13:38:00|3586.1|3580.1|3586.5|3580.5|3586.5|3580.5|3585.8|3579.8|5
1645191490000|2022-02-18 13:38:10|3586.8|3580.8|3587.3|3581.3|3587.5|3581.5|3586.6|3580.6|8
1645191500000|2022-02-18 13:38:20|3587.4|3581.4|3589|3583|3589|3583|3587.4|3581.4|7
1645191510000|2022-02-18 13:38:30|3589.5|3583.5|3589.8|3583.8|3590.1|3584.1|3589.5|3583.5|5
1645191520000|2022-02-18 13:38:40|3590.3|3584.3|3590.6|3584.6|3590.6|3584.6|3590.3|3584.3|6
1645191530000|2022-02-18 13:38:50|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1645191540000|2022-02-18 13:39:00|3591.1|3585.1|3590.9|3584.9|3591.1|3585.1|3590.4|3584.4|4
1645191550000|2022-02-18 13:39:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645191560000|2022-02-18 13:39:20|3590.6|3584.6|3591.4|3585.4|3591.4|3585.4|3590.6|3584.6|3
1645191570000|2022-02-18 13:39:30|3591.6|3585.6|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|4
1645191580000|2022-02-18 13:39:40|3592.1|3586.1|3592.9|3586.9|3593.4|3587.4|3592.1|3586.1|6
1645191590000|2022-02-18 13:39:50|3592.4|3586.4|3592.8|3586.8|3592.8|3586.8|3592.4|3586.4|2
1645191600000|2022-02-18 13:40:00|3592.5|3586.5|3592.5|3586.5|3592.6|3586.6|3592|3586|7
1645191610000|2022-02-18 13:40:10|3592.4|3586.4|3592.6|3586.6|3592.6|3586.6|3592|3586|4
1645191630000|2022-02-18 13:40:30|3592.9|3586.9|3593.1|3587.1|3593.4|3587.4|3592.9|3586.9|4
1645191640000|2022-02-18 13:40:40|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3593.1|3587.1|2
1645191650000|2022-02-18 13:40:50|3593.4|3587.4|3594.1|3588.1|3594.4|3588.4|3593.1|3587.1|10
1645191660000|2022-02-18 13:41:00|3593.9|3587.9|3592.4|3586.4|3593.9|3587.9|3592.4|3586.4|5
1645191670000|2022-02-18 13:41:10|3592.3|3586.3|3593.4|3587.4|3593.4|3587.4|3592.3|3586.3|4
1645191680000|2022-02-18 13:41:20|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1645191700000|2022-02-18 13:41:40|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1645191710000|2022-02-18 13:41:50|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|2
1645191720000|2022-02-18 13:42:00|3593.3|3587.3|3594.5|3588.5|3594.5|3588.5|3593.3|3587.3|3
1645191730000|2022-02-18 13:42:10|3594.3|3588.3|3594|3588|3594.5|3588.5|3594|3588|4
1645191740000|2022-02-18 13:42:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645191760000|2022-02-18 13:42:40|3593.5|3587.5|3593.6|3587.6|3593.6|3587.6|3593.5|3587.5|2
1645191780000|2022-02-18 13:43:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|3
1645191790000|2022-02-18 13:43:10|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645191800000|2022-02-18 13:43:20|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|3
1645191810000|2022-02-18 13:43:30|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645191820000|2022-02-18 13:43:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645191830000|2022-02-18 13:43:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645191840000|2022-02-18 13:44:00|3594.3|3588.3|3594.5|3588.5|3594.5|3588.5|3594.3|3588.3|2
1645191850000|2022-02-18 13:44:10|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645191860000|2022-02-18 13:44:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645191870000|2022-02-18 13:44:30|3593.8|3587.8|3592.9|3586.9|3593.8|3587.8|3592.9|3586.9|6
1645191880000|2022-02-18 13:44:40|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593.1|3587.1|5
1645191890000|2022-02-18 13:44:50|3593|3587|3593.6|3587.6|3593.6|3587.6|3593|3587|3
1645191900000|2022-02-18 13:45:00|3594|3588|3592.3|3586.3|3594|3588|3592.3|3586.3|11
1645191910000|2022-02-18 13:45:10|3592|3586|3591|3585|3592.3|3586.3|3590.4|3584.4|12
1645191920000|2022-02-18 13:45:20|3591.5|3585.5|3592.3|3586.3|3593|3587|3591.5|3585.5|15
1645191930000|2022-02-18 13:45:30|3592.5|3586.5|3593.1|3587.1|3593.1|3587.1|3592.5|3586.5|6
1645191940000|2022-02-18 13:45:40|3592.8|3586.8|3593.4|3587.4|3593.4|3587.4|3592.6|3586.6|5
1645191950000|2022-02-18 13:45:50|3593.1|3587.1|3592.9|3586.9|3593.1|3587.1|3592.9|3586.9|2
1645191970000|2022-02-18 13:46:10|3593.4|3587.4|3594|3588|3594.4|3588.4|3593.4|3587.4|5
1645191980000|2022-02-18 13:46:20|3593.6|3587.6|3594|3588|3594|3588|3593.1|3587.1|5
1645192000000|2022-02-18 13:46:40|3593.6|3587.6|3595.9|3589.9|3596.1|3590.1|3593.4|3587.4|7
1645192010000|2022-02-18 13:46:50|3596.1|3590.1|3595.6|3589.6|3596.1|3590.1|3595.6|3589.6|3
1645192020000|2022-02-18 13:47:00|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|4
1645192030000|2022-02-18 13:47:10|3596.6|3590.6|3595.9|3589.9|3596.6|3590.6|3595.8|3589.8|5
1645192040000|2022-02-18 13:47:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1645192060000|2022-02-18 13:47:40|3595.4|3589.4|3596.4|3590.4|3596.4|3590.4|3595.3|3589.3|7
1645192070000|2022-02-18 13:47:50|3596.8|3590.8|3597|3591|3597|3591|3596.5|3590.5|4
1645192080000|2022-02-18 13:48:00|3597.3|3591.3|3597.5|3591.5|3597.8|3591.8|3596.8|3590.8|7
1645192090000|2022-02-18 13:48:10|3597.3|3591.3|3596.1|3590.1|3597.3|3591.3|3596|3590|5
1645192100000|2022-02-18 13:48:20|3596.4|3590.4|3596.5|3590.5|3596.6|3590.6|3596.4|3590.4|3
1645192130000|2022-02-18 13:48:50|3596.3|3590.3|3596.3|3590.3|3596.4|3590.4|3595.8|3589.8|5
1645192150000|2022-02-18 13:49:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.4|3590.4|3
1645192160000|2022-02-18 13:49:20|3596.9|3590.9|3597.5|3591.5|3597.8|3591.8|3596.9|3590.9|4
1645192170000|2022-02-18 13:49:30|3597.3|3591.3|3596.1|3590.1|3597.3|3591.3|3595.9|3589.9|7
1645192180000|2022-02-18 13:49:40|3595.9|3589.9|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|2
1645192190000|2022-02-18 13:49:50|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1645192200000|2022-02-18 13:50:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1645192210000|2022-02-18 13:50:10|3595.5|3589.5|3596.1|3590.1|3596.3|3590.3|3593.9|3587.9|10
1645192220000|2022-02-18 13:50:20|3595.9|3589.9|3595.9|3589.9|3596.3|3590.3|3595.8|3589.8|6
1645192230000|2022-02-18 13:50:30|3596.1|3590.1|3598|3592|3598|3592|3596.1|3590.1|7
1645192240000|2022-02-18 13:50:40|3597.5|3591.5|3596.8|3590.8|3597.5|3591.5|3596.8|3590.8|3
1645192250000|2022-02-18 13:50:50|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1645192260000|2022-02-18 13:51:00|3596.9|3590.9|3597.6|3591.6|3597.6|3591.6|3596.9|3590.9|2
1645192270000|2022-02-18 13:51:10|3598.1|3592.1|3597.1|3591.1|3598.1|3592.1|3597|3591|8
1645192280000|2022-02-18 13:51:20|3597.4|3591.4|3596.6|3590.6|3598.6|3592.6|3596.6|3590.6|8
1645192290000|2022-02-18 13:51:30|3596.5|3590.5|3595.3|3589.3|3596.5|3590.5|3595|3589|13
1645192300000|2022-02-18 13:51:40|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|6
1645192310000|2022-02-18 13:51:50|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645192320000|2022-02-18 13:52:00|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.9|3589.9|2
1645192330000|2022-02-18 13:52:10|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|4
1645192340000|2022-02-18 13:52:20|3595.6|3589.6|3595.8|3589.8|3595.8|3589.8|3595.6|3589.6|2
1645192350000|2022-02-18 13:52:30|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595.3|3589.3|4
1645192360000|2022-02-18 13:52:40|3595.9|3589.9|3596.8|3590.8|3596.8|3590.8|3595.9|3589.9|2
1645192370000|2022-02-18 13:52:50|3597|3591|3596|3590|3597|3591|3596|3590|7
1645192380000|2022-02-18 13:53:00|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1645192390000|2022-02-18 13:53:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645192400000|2022-02-18 13:53:20|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|10
1645192410000|2022-02-18 13:53:30|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|4
1645192420000|2022-02-18 13:53:40|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|5
1645192430000|2022-02-18 13:53:50|3596|3590|3597.5|3591.5|3597.5|3591.5|3595.8|3589.8|5
1645192440000|2022-02-18 13:54:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645192450000|2022-02-18 13:54:10|3597.6|3591.6|3598.8|3592.8|3598.8|3592.8|3597.6|3591.6|3
1645192460000|2022-02-18 13:54:20|3599.3|3593.3|3597.4|3591.4|3599.3|3593.3|3597.4|3591.4|13
1645192470000|2022-02-18 13:54:30|3597.1|3591.1|3597.4|3591.4|3597.6|3591.6|3597.1|3591.1|4
1645192480000|2022-02-18 13:54:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|5
1645192500000|2022-02-18 13:55:00|3597.5|3591.5|3598.3|3592.3|3598.3|3592.3|3597.5|3591.5|6
1645192510000|2022-02-18 13:55:10|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|5
1645192520000|2022-02-18 13:55:20|3598.3|3592.3|3597.1|3591.1|3598.3|3592.3|3596.8|3590.8|6
1645192530000|2022-02-18 13:55:30|3596.9|3590.9|3596.5|3590.5|3596.9|3590.9|3596|3590|8
1645192540000|2022-02-18 13:55:40|3596.6|3590.6|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|4
1645192550000|2022-02-18 13:55:50|3596.5|3590.5|3598.5|3592.5|3598.5|3592.5|3596.5|3590.5|9
1645192560000|2022-02-18 13:56:00|3598.3|3592.3|3598.3|3592.3|3598.5|3592.5|3597.5|3591.5|8
1645192570000|2022-02-18 13:56:10|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|6
1645192580000|2022-02-18 13:56:20|3597.5|3591.5|3597.1|3591.1|3597.8|3591.8|3596.4|3590.4|9
1645192590000|2022-02-18 13:56:30|3597.6|3591.6|3596.4|3590.4|3597.8|3591.8|3596.4|3590.4|8
1645192600000|2022-02-18 13:56:40|3596|3590|3595.9|3589.9|3596.1|3590.1|3595.8|3589.8|4
1645192610000|2022-02-18 13:56:50|3595.6|3589.6|3595.6|3589.6|3595.9|3589.9|3595.6|3589.6|3
1645192620000|2022-02-18 13:57:00|3595.4|3589.4|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|5
1645192630000|2022-02-18 13:57:10|3594.8|3588.8|3594.9|3588.9|3595.1|3589.1|3594.8|3588.8|3
1645192640000|2022-02-18 13:57:20|3594.8|3588.8|3594.1|3588.1|3594.8|3588.8|3594.1|3588.1|3
1645192650000|2022-02-18 13:57:30|3594.9|3588.9|3594.6|3588.6|3594.9|3588.9|3594.4|3588.4|6
1645192660000|2022-02-18 13:57:40|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1645192670000|2022-02-18 13:57:50|3594.3|3588.3|3593.9|3587.9|3594.3|3588.3|3593.8|3587.8|9
1645192680000|2022-02-18 13:58:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645192690000|2022-02-18 13:58:10|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645192700000|2022-02-18 13:58:20|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1645192710000|2022-02-18 13:58:30|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|8
1645192720000|2022-02-18 13:58:40|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|3
1645192730000|2022-02-18 13:58:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645192740000|2022-02-18 13:59:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645192760000|2022-02-18 13:59:20|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645192790000|2022-02-18 13:59:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645192800000|2022-02-18 14:00:00|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1645192810000|2022-02-18 14:00:10|3591.9|3585.9|3591.5|3585.5|3591.9|3585.9|3591|3585|5
1645192820000|2022-02-18 14:00:20|3591.8|3585.8|3592|3586|3592.4|3586.4|3591.8|3585.8|4
1645192830000|2022-02-18 14:00:30|3591.9|3585.9|3591.3|3585.3|3591.9|3585.9|3591|3585|5
1645192840000|2022-02-18 14:00:40|3591.8|3585.8|3591.5|3585.5|3591.9|3585.9|3591.5|3585.5|5
1645192850000|2022-02-18 14:00:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645192860000|2022-02-18 14:01:00|3591.5|3585.5|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|5
1645192870000|2022-02-18 14:01:10|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|3
1645192880000|2022-02-18 14:01:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1645192890000|2022-02-18 14:01:30|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645192900000|2022-02-18 14:01:40|3589.8|3583.8|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|5
1645192910000|2022-02-18 14:01:50|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|4
1645192920000|2022-02-18 14:02:00|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1645192940000|2022-02-18 14:02:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645192950000|2022-02-18 14:02:30|3590.1|3584.1|3589.6|3583.6|3590.1|3584.1|3589.6|3583.6|3
1645192960000|2022-02-18 14:02:40|3589.5|3583.5|3588.3|3582.3|3589.5|3583.5|3588.3|3582.3|4
1645192970000|2022-02-18 14:02:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1645192980000|2022-02-18 14:03:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645193000000|2022-02-18 14:03:20|3588.6|3582.6|3588.8|3582.8|3588.8|3582.8|3588.6|3582.6|2
1645193010000|2022-02-18 14:03:30|3588.3|3582.3|3589.8|3583.8|3590|3584|3588.3|3582.3|5
1645193030000|2022-02-18 14:03:50|3589.1|3583.1|3589.3|3583.3|3589.3|3583.3|3589|3583|3
1645193040000|2022-02-18 14:04:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1645193060000|2022-02-18 14:04:20|3589.3|3583.3|3590|3584|3590|3584|3589.3|3583.3|3
1645193070000|2022-02-18 14:04:30|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590|3584|5
1645193080000|2022-02-18 14:04:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645193090000|2022-02-18 14:04:50|3590.3|3584.3|3590|3584|3590.3|3584.3|3589.8|3583.8|4
1645193100000|2022-02-18 14:05:00|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1645193110000|2022-02-18 14:05:10|3589.3|3583.3|3588.5|3582.5|3589.5|3583.5|3588.5|3582.5|6
1645193120000|2022-02-18 14:05:20|3588.6|3582.6|3588|3582|3589.5|3583.5|3587.5|3581.5|13
1645193130000|2022-02-18 14:05:30|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1645193140000|2022-02-18 14:05:40|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|7
1645193150000|2022-02-18 14:05:50|3588.5|3582.5|3588|3582|3588.5|3582.5|3588|3582|3
1645193160000|2022-02-18 14:06:00|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|2
1645193170000|2022-02-18 14:06:10|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.6|3580.6|8
1645193180000|2022-02-18 14:06:20|3587.5|3581.5|3587|3581|3587.8|3581.8|3587|3581|5
1645193190000|2022-02-18 14:06:30|3587.3|3581.3|3587.4|3581.4|3587.6|3581.6|3587.3|3581.3|3
1645193200000|2022-02-18 14:06:40|3587.5|3581.5|3587.8|3581.8|3588|3582|3587.5|3581.5|4
1645193210000|2022-02-18 14:06:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645193220000|2022-02-18 14:07:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645193230000|2022-02-18 14:07:10|3588|3582|3587.9|3581.9|3588|3582|3587.9|3581.9|2
1645193250000|2022-02-18 14:07:30|3588|3582|3588|3582|3588|3582|3587.9|3581.9|3
1645193260000|2022-02-18 14:07:40|3587.8|3581.8|3587.4|3581.4|3587.9|3581.9|3587.4|3581.4|5
1645193270000|2022-02-18 14:07:50|3587.1|3581.1|3587|3581|3587.1|3581.1|3587|3581|2
1645193280000|2022-02-18 14:08:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1645193310000|2022-02-18 14:08:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645193330000|2022-02-18 14:08:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645193340000|2022-02-18 14:09:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645193350000|2022-02-18 14:09:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645193360000|2022-02-18 14:09:20|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586|3580|4
1645193370000|2022-02-18 14:09:30|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1645193390000|2022-02-18 14:09:50|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645193400000|2022-02-18 14:10:00|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586|3580|6
1645193410000|2022-02-18 14:10:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645193420000|2022-02-18 14:10:20|3586.3|3580.3|3586.1|3580.1|3586.3|3580.3|3586|3580|4
1645193430000|2022-02-18 14:10:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645193440000|2022-02-18 14:10:40|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.4|3580.4|3
1645193450000|2022-02-18 14:10:50|3586.8|3580.8|3585.8|3579.8|3586.8|3580.8|3585.5|3579.5|5
1645193460000|2022-02-18 14:11:00|3585.5|3579.5|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|2
1645193470000|2022-02-18 14:11:10|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1645193480000|2022-02-18 14:11:20|3584.4|3578.4|3584.3|3578.3|3584.5|3578.5|3584|3578|6
1645193490000|2022-02-18 14:11:30|3584.5|3578.5|3583|3577|3584.5|3578.5|3582.8|3576.8|7
1645193510000|2022-02-18 14:11:50|3583.1|3577.1|3582.5|3576.5|3583.5|3577.5|3582.3|3576.3|8
1645193520000|2022-02-18 14:12:00|3582.9|3576.9|3580.8|3574.8|3582.9|3576.9|3579.1|3573.1|12
1645193530000|2022-02-18 14:12:10|3581|3575|3583.3|3577.3|3583.3|3577.3|3580.8|3574.8|10
1645193540000|2022-02-18 14:12:20|3583|3577|3583.3|3577.3|3583.8|3577.8|3583|3577|5
1645193550000|2022-02-18 14:12:30|3582.8|3576.8|3582.6|3576.6|3582.8|3576.8|3582.6|3576.6|2
1645193560000|2022-02-18 14:12:40|3582.9|3576.9|3583.3|3577.3|3583.3|3577.3|3582.9|3576.9|2
1645193570000|2022-02-18 14:12:50|3583.6|3577.6|3583.3|3577.3|3583.8|3577.8|3583.3|3577.3|6
1645193580000|2022-02-18 14:13:00|3583.5|3577.5|3584.4|3578.4|3584.4|3578.4|3582.5|3576.5|14
1645193590000|2022-02-18 14:13:10|3584|3578|3584.3|3578.3|3584.8|3578.8|3584|3578|14
1645193600000|2022-02-18 14:13:20|3584.5|3578.5|3584.8|3578.8|3585.3|3579.3|3584.3|3578.3|11
1645193610000|2022-02-18 14:13:30|3585|3579|3585|3579|3585.3|3579.3|3584.8|3578.8|7
1645193620000|2022-02-18 14:13:40|3585.5|3579.5|3585|3579|3585.5|3579.5|3585|3579|3
1645193640000|2022-02-18 14:14:00|3585.5|3579.5|3584.8|3578.8|3585.8|3579.8|3584|3578|13
1645193650000|2022-02-18 14:14:10|3584.5|3578.5|3584|3578|3584.5|3578.5|3584|3578|17
1645193660000|2022-02-18 14:14:20|3583.8|3577.8|3584.8|3578.8|3584.8|3578.8|3583.8|3577.8|6
1645193680000|2022-02-18 14:14:40|3585|3579|3585|3579|3585|3579|3584.5|3578.5|4
1645193690000|2022-02-18 14:14:50|3584.4|3578.4|3585.8|3579.8|3585.8|3579.8|3584.4|3578.4|9
1645193700000|2022-02-18 14:15:00|3585.5|3579.5|3585.3|3579.3|3585.8|3579.8|3585|3579|6
1645193710000|2022-02-18 14:15:10|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645193720000|2022-02-18 14:15:20|3585.3|3579.3|3585.3|3579.3|3585.8|3579.8|3585.3|3579.3|7
1645193730000|2022-02-18 14:15:30|3585|3579|3586.3|3580.3|3586.8|3580.8|3585|3579|11
1645193740000|2022-02-18 14:15:40|3586.5|3580.5|3586.1|3580.1|3587|3581|3586|3580|6
1645193750000|2022-02-18 14:15:50|3586.4|3580.4|3586.6|3580.6|3586.8|3580.8|3586.4|3580.4|12
1645193760000|2022-02-18 14:16:00|3586.4|3580.4|3586.4|3580.4|3586.6|3580.6|3586.4|3580.4|5
1645193770000|2022-02-18 14:16:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|5
1645193780000|2022-02-18 14:16:20|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|3
1645193790000|2022-02-18 14:16:30|3586.3|3580.3|3585.8|3579.8|3586.3|3580.3|3585.8|3579.8|5
1645193800000|2022-02-18 14:16:40|3586.3|3580.3|3585.6|3579.6|3586.3|3580.3|3585.5|3579.5|5
1645193810000|2022-02-18 14:16:50|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|3585.9|3579.9|1
1645193820000|2022-02-18 14:17:00|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|5
1645193830000|2022-02-18 14:17:10|3585|3579|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|9
1645193840000|2022-02-18 14:17:20|3585|3579|3585.3|3579.3|3585.5|3579.5|3585|3579|4
1645193850000|2022-02-18 14:17:30|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645193860000|2022-02-18 14:17:40|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645193870000|2022-02-18 14:17:50|3584.8|3578.8|3585.9|3579.9|3586.1|3580.1|3584.8|3578.8|4
1645193880000|2022-02-18 14:18:00|3585.4|3579.4|3585.9|3579.9|3585.9|3579.9|3585.4|3579.4|4
1645193910000|2022-02-18 14:18:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1645193920000|2022-02-18 14:18:40|3586.3|3580.3|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|3
1645193930000|2022-02-18 14:18:50|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|3
1645193940000|2022-02-18 14:19:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645193960000|2022-02-18 14:19:20|3585.3|3579.3|3586.3|3580.3|3586.3|3580.3|3585|3579|5
1645193970000|2022-02-18 14:19:30|3586|3580|3586|3580|3586|3580|3585.8|3579.8|3
1645193980000|2022-02-18 14:19:40|3586.3|3580.3|3585.3|3579.3|3586.3|3580.3|3585.3|3579.3|5
1645193990000|2022-02-18 14:19:50|3585|3579|3585|3579|3585|3579|3585|3579|1
1645194000000|2022-02-18 14:20:00|3584.8|3578.8|3585.6|3579.6|3585.9|3579.9|3584.8|3578.8|5
1645194010000|2022-02-18 14:20:10|3585.3|3579.3|3585.6|3579.6|3585.6|3579.6|3585.3|3579.3|2
1645194020000|2022-02-18 14:20:20|3585.8|3579.8|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|6
1645194030000|2022-02-18 14:20:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3585.9|3579.9|11
1645194040000|2022-02-18 14:20:40|3586|3580|3586.4|3580.4|3586.4|3580.4|3586|3580|7
1645194050000|2022-02-18 14:20:50|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1645194060000|2022-02-18 14:21:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645194070000|2022-02-18 14:21:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645194080000|2022-02-18 14:21:20|3586|3580|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|5
1645194090000|2022-02-18 14:21:30|3586.6|3580.6|3586.1|3580.1|3586.6|3580.6|3586.1|3580.1|2
1645194100000|2022-02-18 14:21:40|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645194120000|2022-02-18 14:22:00|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1645194130000|2022-02-18 14:22:10|3586|3580|3586|3580|3586|3580|3586|3580|1
1645194160000|2022-02-18 14:22:40|3586.3|3580.3|3586.4|3580.4|3586.4|3580.4|3586.1|3580.1|5
1645194170000|2022-02-18 14:22:50|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1645194180000|2022-02-18 14:23:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1645194190000|2022-02-18 14:23:10|3586.3|3580.3|3587|3581|3587|3581|3586.3|3580.3|3
1645194200000|2022-02-18 14:23:20|3586.9|3580.9|3587|3581|3587|3581|3586.9|3580.9|2
1645194250000|2022-02-18 14:24:10|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|3
1645194260000|2022-02-18 14:24:20|3588.3|3582.3|3588.8|3582.8|3589|3583|3588.3|3582.3|5
1645194270000|2022-02-18 14:24:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1645194290000|2022-02-18 14:24:50|3589.1|3583.1|3588.9|3582.9|3589.1|3583.1|3588.9|3582.9|2
1645194300000|2022-02-18 14:25:00|3589.1|3583.1|3589.3|3583.3|3589.5|3583.5|3589|3583|5
1645194320000|2022-02-18 14:25:20|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1645194330000|2022-02-18 14:25:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1645194340000|2022-02-18 14:25:40|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588|3582|5
1645194350000|2022-02-18 14:25:50|3588|3582|3587|3581|3588|3582|3587|3581|4
1645194360000|2022-02-18 14:26:00|3588.3|3582.3|3586.5|3580.5|3588.3|3582.3|3586.5|3580.5|6
1645194370000|2022-02-18 14:26:10|3586.8|3580.8|3586.8|3580.8|3587|3581|3586.8|3580.8|3
1645194380000|2022-02-18 14:26:20|3587|3581|3587|3581|3587.8|3581.8|3586.8|3580.8|4
1645194390000|2022-02-18 14:26:30|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|4
1645194400000|2022-02-18 14:26:40|3588.3|3582.3|3589.5|3583.5|3589.5|3583.5|3588|3582|12
1645194410000|2022-02-18 14:26:50|3589.3|3583.3|3591|3585|3591.4|3585.4|3589.3|3583.3|12
1645194420000|2022-02-18 14:27:00|3590.8|3584.8|3590.4|3584.4|3591.3|3585.3|3590|3584|12
1645194430000|2022-02-18 14:27:10|3590.5|3584.5|3589.3|3583.3|3590.5|3584.5|3589.3|3583.3|8
1645194440000|2022-02-18 14:27:20|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|7
1645194450000|2022-02-18 14:27:30|3588.8|3582.8|3589|3583|3589|3583|3588.8|3582.8|2
1645194460000|2022-02-18 14:27:40|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.8|3582.8|4
1645194470000|2022-02-18 14:27:50|3588.8|3582.8|3589.1|3583.1|3589.1|3583.1|3588.3|3582.3|8
1645194480000|2022-02-18 14:28:00|3588.9|3582.9|3589.5|3583.5|3589.8|3583.8|3588.8|3582.8|9
1645194490000|2022-02-18 14:28:10|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645194500000|2022-02-18 14:28:20|3588.8|3582.8|3590|3584|3590|3584|3588.8|3582.8|5
1645194510000|2022-02-18 14:28:30|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|6
1645194530000|2022-02-18 14:28:50|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|4
1645194540000|2022-02-18 14:29:00|3588.5|3582.5|3587.6|3581.6|3588.5|3582.5|3587.6|3581.6|4
1645194550000|2022-02-18 14:29:10|3587.8|3581.8|3587.8|3581.8|3588.1|3582.1|3587.8|3581.8|4
1645194560000|2022-02-18 14:29:20|3587.6|3581.6|3586.6|3580.6|3587.6|3581.6|3586.5|3580.5|10
1645194570000|2022-02-18 14:29:30|3586.8|3580.8|3586.8|3580.8|3587.1|3581.1|3586.8|3580.8|3
1645194580000|2022-02-18 14:29:40|3587.1|3581.1|3586.8|3580.8|3587.5|3581.5|3586.5|3580.5|6
1645194590000|2022-02-18 14:29:50|3586.6|3580.6|3586.9|3580.9|3587|3581|3586.4|3580.4|10
1645194600000|2022-02-18 14:30:00|3586.6|3580.6|3586|3580|3587|3581|3585.8|3579.8|15
1645194610000|2022-02-18 14:30:10|3586.1|3580.1|3587.6|3581.6|3587.9|3581.9|3586.1|3580.1|14
1645194620000|2022-02-18 14:30:20|3587.3|3581.3|3587.6|3581.6|3587.6|3581.6|3587.3|3581.3|2
1645194630000|2022-02-18 14:30:30|3586.9|3580.9|3587.5|3581.5|3587.5|3581.5|3586.9|3580.9|2
1645194640000|2022-02-18 14:30:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.3|3581.3|4
1645194650000|2022-02-18 14:30:50|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3586.9|3580.9|7
1645194660000|2022-02-18 14:31:00|3587|3581|3586.8|3580.8|3587|3581|3586.5|3580.5|4
1645194670000|2022-02-18 14:31:10|3587|3581|3586.8|3580.8|3587|3581|3586.4|3580.4|8
1645194680000|2022-02-18 14:31:20|3587|3581|3587|3581|3587.3|3581.3|3586.8|3580.8|5
1645194690000|2022-02-18 14:31:30|3586.8|3580.8|3587|3581|3587|3581|3586.5|3580.5|4
1645194700000|2022-02-18 14:31:40|3587.3|3581.3|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|3
1645194710000|2022-02-18 14:31:50|3587|3581|3588|3582|3588|3582|3587|3581|3
1645194720000|2022-02-18 14:32:00|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1645194730000|2022-02-18 14:32:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1645194750000|2022-02-18 14:32:30|3588.3|3582.3|3590|3584|3590|3584|3588.3|3582.3|9
1645194760000|2022-02-18 14:32:40|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|4
1645194770000|2022-02-18 14:32:50|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645194780000|2022-02-18 14:33:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645194800000|2022-02-18 14:33:20|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645194820000|2022-02-18 14:33:40|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588|3582|6
1645194830000|2022-02-18 14:33:50|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|6
1645194840000|2022-02-18 14:34:00|3588.5|3582.5|3589|3583|3589.5|3583.5|3588.5|3582.5|6
1645194850000|2022-02-18 14:34:10|3588.8|3582.8|3587.8|3581.8|3588.8|3582.8|3587.8|3581.8|2
1645194860000|2022-02-18 14:34:20|3588.5|3582.5|3588.5|3582.5|3589|3583|3588.3|3582.3|8
1645194870000|2022-02-18 14:34:30|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1645194880000|2022-02-18 14:34:40|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1645194890000|2022-02-18 14:34:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|4
1645194900000|2022-02-18 14:35:00|3587.6|3581.6|3588.3|3582.3|3588.3|3582.3|3587.6|3581.6|2
1645194920000|2022-02-18 14:35:20|3588.6|3582.6|3588.5|3582.5|3588.6|3582.6|3588.4|3582.4|3
1645194930000|2022-02-18 14:35:30|3588.8|3582.8|3588.8|3582.8|3589.5|3583.5|3588.8|3582.8|8
1645194940000|2022-02-18 14:35:40|3588.5|3582.5|3588.1|3582.1|3588.5|3582.5|3588.1|3582.1|3
1645194960000|2022-02-18 14:36:00|3587.3|3581.3|3586|3580|3587.3|3581.3|3586|3580|7
1645194970000|2022-02-18 14:36:10|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1645194980000|2022-02-18 14:36:20|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645194990000|2022-02-18 14:36:30|3587.3|3581.3|3587|3581|3587.3|3581.3|3586.8|3580.8|5
1645195000000|2022-02-18 14:36:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645195010000|2022-02-18 14:36:50|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3587.8|3581.8|2
1645195020000|2022-02-18 14:37:00|3588.4|3582.4|3588.3|3582.3|3588.4|3582.4|3588.3|3582.3|2
1645195030000|2022-02-18 14:37:10|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|1
1645195040000|2022-02-18 14:37:20|3587.5|3581.5|3588.4|3582.4|3588.6|3582.6|3587.5|3581.5|6
1645195050000|2022-02-18 14:37:30|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1645195060000|2022-02-18 14:37:40|3587.9|3581.9|3587.9|3581.9|3587.9|3581.9|3587.5|3581.5|4
1645195070000|2022-02-18 14:37:50|3587.8|3581.8|3587.9|3581.9|3587.9|3581.9|3587.8|3581.8|4
1645195080000|2022-02-18 14:38:00|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|4
1645195100000|2022-02-18 14:38:20|3588.5|3582.5|3588.6|3582.6|3588.6|3582.6|3587.6|3581.6|10
1645195110000|2022-02-18 14:38:30|3588.4|3582.4|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|5
1645195120000|2022-02-18 14:38:40|3588.1|3582.1|3587.3|3581.3|3588.4|3582.4|3587.3|3581.3|7
1645195130000|2022-02-18 14:38:50|3587|3581|3587|3581|3587|3581|3587|3581|1
1645195140000|2022-02-18 14:39:00|3587.1|3581.1|3587.6|3581.6|3587.6|3581.6|3587.1|3581.1|3
1645195150000|2022-02-18 14:39:10|3588|3582|3588.1|3582.1|3588.4|3582.4|3588|3582|6
1645195160000|2022-02-18 14:39:20|3588.4|3582.4|3588.1|3582.1|3588.4|3582.4|3588.1|3582.1|2
1645195170000|2022-02-18 14:39:30|3587.8|3581.8|3588.1|3582.1|3588.1|3582.1|3587.8|3581.8|3
1645195180000|2022-02-18 14:39:40|3588|3582|3588.1|3582.1|3588.1|3582.1|3588|3582|2
1645195190000|2022-02-18 14:39:50|3587.8|3581.8|3588.4|3582.4|3588.4|3582.4|3587.8|3581.8|7
1645195200000|2022-02-18 14:40:00|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|3588.6|3582.6|1
1645195210000|2022-02-18 14:40:10|3588.4|3582.4|3588.3|3582.3|3588.4|3582.4|3588.1|3582.1|4
1645195220000|2022-02-18 14:40:20|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.3|3581.3|5
1645195230000|2022-02-18 14:40:30|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|4
1645195240000|2022-02-18 14:40:40|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1645195260000|2022-02-18 14:41:00|3587.1|3581.1|3587|3581|3587.1|3581.1|3587|3581|2
1645195280000|2022-02-18 14:41:20|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645195300000|2022-02-18 14:41:40|3587|3581|3587|3581|3587.3|3581.3|3587|3581|5
1645195310000|2022-02-18 14:41:50|3587.1|3581.1|3587|3581|3587.1|3581.1|3587|3581|2
1645195330000|2022-02-18 14:42:10|3587.1|3581.1|3587.4|3581.4|3587.5|3581.5|3587|3581|5
1645195340000|2022-02-18 14:42:20|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1645195350000|2022-02-18 14:42:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1645195360000|2022-02-18 14:42:40|3586.8|3580.8|3587|3581|3587.3|3581.3|3586.8|3580.8|9
1645195370000|2022-02-18 14:42:50|3586.9|3580.9|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|2
1645195380000|2022-02-18 14:43:00|3586.9|3580.9|3587.9|3581.9|3588.3|3582.3|3586.9|3580.9|8
1645195390000|2022-02-18 14:43:10|3587.6|3581.6|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|4
1645195400000|2022-02-18 14:43:20|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|3
1645195410000|2022-02-18 14:43:30|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3587.9|3581.9|7
1645195420000|2022-02-18 14:43:40|3588.4|3582.4|3588.8|3582.8|3588.8|3582.8|3588.4|3582.4|3
1645195430000|2022-02-18 14:43:50|3588.4|3582.4|3588.6|3582.6|3588.6|3582.6|3588.4|3582.4|4
1645195440000|2022-02-18 14:44:00|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|8
1645195460000|2022-02-18 14:44:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1645195540000|2022-02-18 14:45:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1645195550000|2022-02-18 14:45:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645195560000|2022-02-18 14:46:00|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645195570000|2022-02-18 14:46:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1645195580000|2022-02-18 14:46:20|3590.4|3584.4|3591.1|3585.1|3591.3|3585.3|3590.4|3584.4|6
1645195590000|2022-02-18 14:46:30|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1645195600000|2022-02-18 14:46:40|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.3|3584.3|4
1645195610000|2022-02-18 14:46:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645195620000|2022-02-18 14:47:00|3590.5|3584.5|3592|3586|3592.3|3586.3|3590.3|3584.3|13
1645195630000|2022-02-18 14:47:10|3591.8|3585.8|3591.5|3585.5|3592|3586|3591.5|3585.5|4
1645195640000|2022-02-18 14:47:20|3591.6|3585.6|3591.8|3585.8|3592.1|3586.1|3591.6|3585.6|3
1645195650000|2022-02-18 14:47:30|3591.5|3585.5|3592|3586|3592.3|3586.3|3591.5|3585.5|10
1645195660000|2022-02-18 14:47:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645195670000|2022-02-18 14:47:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645195690000|2022-02-18 14:48:10|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1645195710000|2022-02-18 14:48:30|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|2
1645195740000|2022-02-18 14:49:00|3591.5|3585.5|3591.6|3585.6|3592|3586|3591.5|3585.5|4
1645195750000|2022-02-18 14:49:10|3591.4|3585.4|3591.4|3585.4|3591.5|3585.5|3591.4|3585.4|3
1645195760000|2022-02-18 14:49:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645195770000|2022-02-18 14:49:30|3591.8|3585.8|3592.1|3586.1|3592.5|3586.5|3591.8|3585.8|9
1645195780000|2022-02-18 14:49:40|3592|3586|3591.6|3585.6|3592|3586|3591.4|3585.4|8
1645195790000|2022-02-18 14:49:50|3591.4|3585.4|3592.5|3586.5|3592.8|3586.8|3591.4|3585.4|8
1645195800000|2022-02-18 14:50:00|3592.3|3586.3|3592.8|3586.8|3593.5|3587.5|3592.3|3586.3|7
1645195810000|2022-02-18 14:50:10|3593.3|3587.3|3593.5|3587.5|3593.6|3587.6|3592.8|3586.8|12
1645195820000|2022-02-18 14:50:20|3593.3|3587.3|3592.8|3586.8|3593.5|3587.5|3592.5|3586.5|10
1645195830000|2022-02-18 14:50:30|3592.9|3586.9|3592.5|3586.5|3592.9|3586.9|3592.5|3586.5|5
1645195840000|2022-02-18 14:50:40|3592.4|3586.4|3591.6|3585.6|3592.4|3586.4|3591.6|3585.6|4
1645195850000|2022-02-18 14:50:50|3591.4|3585.4|3592.3|3586.3|3592.3|3586.3|3591.4|3585.4|8
1645195860000|2022-02-18 14:51:00|3591.9|3585.9|3591.8|3585.8|3592.3|3586.3|3591.3|3585.3|12
1645195870000|2022-02-18 14:51:10|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1645195880000|2022-02-18 14:51:20|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645195890000|2022-02-18 14:51:30|3592.3|3586.3|3591.4|3585.4|3592.3|3586.3|3591.4|3585.4|6
1645195900000|2022-02-18 14:51:40|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1645195910000|2022-02-18 14:51:50|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|5
1645195960000|2022-02-18 14:52:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645195970000|2022-02-18 14:52:50|3591.9|3585.9|3592|3586|3592|3586|3591.5|3585.5|4
1645195980000|2022-02-18 14:53:00|3591.8|3585.8|3591.5|3585.5|3592|3586|3591.5|3585.5|6
1645195990000|2022-02-18 14:53:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|3
1645196000000|2022-02-18 14:53:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645196010000|2022-02-18 14:53:30|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645196020000|2022-02-18 14:53:40|3591.8|3585.8|3591.5|3585.5|3592.3|3586.3|3591.4|3585.4|9
1645196030000|2022-02-18 14:53:50|3591.1|3585.1|3591.6|3585.6|3591.6|3585.6|3591.1|3585.1|4
1645196040000|2022-02-18 14:54:00|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1645196050000|2022-02-18 14:54:10|3591.4|3585.4|3591.8|3585.8|3592.8|3586.8|3591.3|3585.3|6
1645196060000|2022-02-18 14:54:20|3591.6|3585.6|3592|3586|3592|3586|3591.6|3585.6|2
1645196070000|2022-02-18 14:54:30|3591.9|3585.9|3592|3586|3592|3586|3591.4|3585.4|7
1645196080000|2022-02-18 14:54:40|3592.5|3586.5|3592.1|3586.1|3592.5|3586.5|3592.1|3586.1|2
1645196090000|2022-02-18 14:54:50|3592.4|3586.4|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|5
1645196100000|2022-02-18 14:55:00|3592|3586|3592.5|3586.5|3592.6|3586.6|3591.8|3585.8|12
1645196110000|2022-02-18 14:55:10|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.3|3585.3|12
1645196120000|2022-02-18 14:55:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.3|3585.3|6
1645196130000|2022-02-18 14:55:30|3591.8|3585.8|3593.5|3587.5|3593.8|3587.8|3591.8|3585.8|11
1645196140000|2022-02-18 14:55:40|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|3
1645196150000|2022-02-18 14:55:50|3593|3587|3592.9|3586.9|3593|3587|3592.9|3586.9|2
1645196160000|2022-02-18 14:56:00|3593|3587|3593.3|3587.3|3593.5|3587.5|3592.8|3586.8|10
1645196180000|2022-02-18 14:56:20|3593.8|3587.8|3594.3|3588.3|3594.4|3588.4|3593.8|3587.8|4
1645196190000|2022-02-18 14:56:30|3593.8|3587.8|3594.6|3588.6|3594.8|3588.8|3593.8|3587.8|7
1645196200000|2022-02-18 14:56:40|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.3|3588.3|4
1645196210000|2022-02-18 14:56:50|3594.3|3588.3|3593.8|3587.8|3594.8|3588.8|3593.8|3587.8|13
1645196220000|2022-02-18 14:57:00|3594|3588|3593.8|3587.8|3594.8|3588.8|3592.3|3586.3|9
1645196230000|2022-02-18 14:57:10|3594|3588|3594.6|3588.6|3595.5|3589.5|3594|3588|9
1645196240000|2022-02-18 14:57:20|3595.8|3589.8|3595.4|3589.4|3595.8|3589.8|3594.8|3588.8|8
1645196250000|2022-02-18 14:57:30|3595.8|3589.8|3595|3589|3595.8|3589.8|3595|3589|4
1645196260000|2022-02-18 14:57:40|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|6
1645196270000|2022-02-18 14:57:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.3|3588.3|6
1645196280000|2022-02-18 14:58:00|3594.8|3588.8|3595.5|3589.5|3595.8|3589.8|3594.8|3588.8|6
1645196290000|2022-02-18 14:58:10|3595.3|3589.3|3596|3590|3596.8|3590.8|3595|3589|16
1645196300000|2022-02-18 14:58:20|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.5|3589.5|8
1645196310000|2022-02-18 14:58:30|3596.9|3590.9|3596.1|3590.1|3597|3591|3595.8|3589.8|15
1645196320000|2022-02-18 14:58:40|3596.3|3590.3|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|7
1645196330000|2022-02-18 14:58:50|3595.6|3589.6|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|5
1645196340000|2022-02-18 14:59:00|3595.3|3589.3|3595.5|3589.5|3595.8|3589.8|3595.3|3589.3|4
1645196350000|2022-02-18 14:59:10|3596.4|3590.4|3599.5|3593.5|3599.8|3593.8|3596.4|3590.4|15
1645196360000|2022-02-18 14:59:20|3599.4|3593.4|3599.5|3593.5|3600|3594|3599|3593|9
1645196370000|2022-02-18 14:59:30|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.3|3592.3|9
1645196380000|2022-02-18 14:59:40|3598.6|3592.6|3599|3593|3599|3593|3598|3592|14
1645196390000|2022-02-18 14:59:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|9
1645196400000|2022-02-18 15:00:00|3599|3593|3599.1|3593.1|3599.4|3593.4|3598.9|3592.9|7
1645196410000|2022-02-18 15:00:10|3599.4|3593.4|3599.9|3593.9|3599.9|3593.9|3599.1|3593.1|5
1645196420000|2022-02-18 15:00:20|3599.6|3593.6|3598.4|3592.4|3599.6|3593.6|3598.4|3592.4|8
1645196430000|2022-02-18 15:00:30|3598.6|3592.6|3598.6|3592.6|3599|3593|3598.1|3592.1|11
1645196440000|2022-02-18 15:00:40|3598.9|3592.9|3598.4|3592.4|3598.9|3592.9|3598.4|3592.4|7
1645196450000|2022-02-18 15:00:50|3598.6|3592.6|3597.9|3591.9|3598.6|3592.6|3597.9|3591.9|6
1645196460000|2022-02-18 15:01:00|3597.5|3591.5|3596.4|3590.4|3597.9|3591.9|3596.1|3590.1|12
1645196470000|2022-02-18 15:01:10|3596.1|3590.1|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|4
1645196480000|2022-02-18 15:01:20|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645196490000|2022-02-18 15:01:30|3595.9|3589.9|3595.5|3589.5|3596.4|3590.4|3595.5|3589.5|6
1645196500000|2022-02-18 15:01:40|3595.3|3589.3|3594.1|3588.1|3595.3|3589.3|3594.1|3588.1|6
1645196510000|2022-02-18 15:01:50|3594|3588|3594.1|3588.1|3594.1|3588.1|3593.6|3587.6|5
1645196520000|2022-02-18 15:02:00|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.4|3587.4|4
1645196530000|2022-02-18 15:02:10|3593.4|3587.4|3593.5|3587.5|3593.5|3587.5|3593.4|3587.4|2
1645196540000|2022-02-18 15:02:20|3593.3|3587.3|3594.5|3588.5|3594.8|3588.8|3592.8|3586.8|5
1645196550000|2022-02-18 15:02:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645196560000|2022-02-18 15:02:40|3595|3589|3595|3589|3595|3589|3595|3589|1
1645196570000|2022-02-18 15:02:50|3595.3|3589.3|3595.5|3589.5|3596.5|3590.5|3595.3|3589.3|9
1645196580000|2022-02-18 15:03:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1645196590000|2022-02-18 15:03:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1645196600000|2022-02-18 15:03:20|3594.8|3588.8|3594.6|3588.6|3594.8|3588.8|3594.6|3588.6|2
1645196610000|2022-02-18 15:03:30|3595.3|3589.3|3595|3589|3595.5|3589.5|3595|3589|4
1645196620000|2022-02-18 15:03:40|3595.3|3589.3|3595.5|3589.5|3595.6|3589.6|3595.3|3589.3|3
1645196630000|2022-02-18 15:03:50|3595.3|3589.3|3594.5|3588.5|3595.3|3589.3|3594.3|3588.3|7
1645196640000|2022-02-18 15:04:00|3594.8|3588.8|3594.9|3588.9|3595|3589|3594.5|3588.5|8
1645196650000|2022-02-18 15:04:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1645196660000|2022-02-18 15:04:20|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3593.6|3587.6|6
1645196670000|2022-02-18 15:04:30|3594.4|3588.4|3595.5|3589.5|3595.5|3589.5|3594.4|3588.4|4
1645196680000|2022-02-18 15:04:40|3595.3|3589.3|3595.5|3589.5|3595.5|3589.5|3595|3589|4
1645196690000|2022-02-18 15:04:50|3595.3|3589.3|3594.6|3588.6|3595.3|3589.3|3594.5|3588.5|4
1645196700000|2022-02-18 15:05:00|3594.9|3588.9|3596|3590|3596.3|3590.3|3594.9|3588.9|13
1645196710000|2022-02-18 15:05:10|3595.5|3589.5|3594.9|3588.9|3595.8|3589.8|3594.9|3588.9|8
1645196720000|2022-02-18 15:05:20|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1645196730000|2022-02-18 15:05:30|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645196740000|2022-02-18 15:05:40|3595.1|3589.1|3595.4|3589.4|3595.4|3589.4|3595.1|3589.1|2
1645196750000|2022-02-18 15:05:50|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.3|3589.3|3
1645196760000|2022-02-18 15:06:00|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1645196770000|2022-02-18 15:06:10|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.9|3589.9|3
1645196780000|2022-02-18 15:06:20|3595.8|3589.8|3594.8|3588.8|3595.8|3589.8|3594.8|3588.8|5
1645196790000|2022-02-18 15:06:30|3595.1|3589.1|3594.8|3588.8|3595.1|3589.1|3594.5|3588.5|4
1645196800000|2022-02-18 15:06:40|3594.5|3588.5|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|6
1645196820000|2022-02-18 15:07:00|3594|3588|3592.5|3586.5|3594|3588|3592.5|3586.5|10
1645196840000|2022-02-18 15:07:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645196850000|2022-02-18 15:07:30|3592|3586|3591.3|3585.3|3592|3586|3591|3585|4
1645196860000|2022-02-18 15:07:40|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|4
1645196870000|2022-02-18 15:07:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645196880000|2022-02-18 15:08:00|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.3|3585.3|5
1645196890000|2022-02-18 15:08:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645196900000|2022-02-18 15:08:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645196910000|2022-02-18 15:08:30|3591.8|3585.8|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|3
1645196920000|2022-02-18 15:08:40|3592.6|3586.6|3592.5|3586.5|3592.9|3586.9|3592.5|3586.5|4
1645196930000|2022-02-18 15:08:50|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645196940000|2022-02-18 15:09:00|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645196950000|2022-02-18 15:09:10|3593.3|3587.3|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|6
1645196960000|2022-02-18 15:09:20|3593.3|3587.3|3592|3586|3593.5|3587.5|3592|3586|9
1645196970000|2022-02-18 15:09:30|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3590.9|3584.9|4
1645196990000|2022-02-18 15:09:50|3591.6|3585.6|3592|3586|3592|3586|3591.6|3585.6|8
1645197000000|2022-02-18 15:10:00|3591.8|3585.8|3592.4|3586.4|3592.6|3586.6|3591.6|3585.6|11
1645197010000|2022-02-18 15:10:10|3592.5|3586.5|3592.5|3586.5|3592.6|3586.6|3592.3|3586.3|7
1645197020000|2022-02-18 15:10:20|3592.3|3586.3|3593|3587|3593.4|3587.4|3592.1|3586.1|12
1645197030000|2022-02-18 15:10:30|3592.8|3586.8|3593.5|3587.5|3593.5|3587.5|3592.8|3586.8|6
1645197040000|2022-02-18 15:10:40|3593.4|3587.4|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|4
1645197050000|2022-02-18 15:10:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645197060000|2022-02-18 15:11:00|3593.1|3587.1|3592.9|3586.9|3593.3|3587.3|3592.9|3586.9|4
1645197070000|2022-02-18 15:11:10|3592.5|3586.5|3592.8|3586.8|3592.8|3586.8|3592.5|3586.5|4
1645197080000|2022-02-18 15:11:20|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|3
1645197100000|2022-02-18 15:11:40|3592.3|3586.3|3591.6|3585.6|3592.3|3586.3|3591.4|3585.4|5
1645197110000|2022-02-18 15:11:50|3591.9|3585.9|3591.6|3585.6|3591.9|3585.9|3591.6|3585.6|2
1645197120000|2022-02-18 15:12:00|3591.9|3585.9|3595|3589|3595.3|3589.3|3591.9|3585.9|16
1645197130000|2022-02-18 15:12:10|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.3|3588.3|6
1645197140000|2022-02-18 15:12:20|3595.3|3589.3|3596.8|3590.8|3597|3591|3595|3589|8
1645197150000|2022-02-18 15:12:30|3596.5|3590.5|3596|3590|3596.8|3590.8|3596|3590|5
1645197160000|2022-02-18 15:12:40|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596|3590|7
1645197170000|2022-02-18 15:12:50|3596|3590|3596.8|3590.8|3597|3591|3596|3590|10
1645197180000|2022-02-18 15:13:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597|3591|3
1645197190000|2022-02-18 15:13:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|9
1645197200000|2022-02-18 15:13:20|3597.8|3591.8|3597|3591|3597.8|3591.8|3597|3591|6
1645197210000|2022-02-18 15:13:30|3597.3|3591.3|3598.8|3592.8|3598.8|3592.8|3597.3|3591.3|5
1645197220000|2022-02-18 15:13:40|3599.4|3593.4|3599.3|3593.3|3599.8|3593.8|3598.9|3592.9|10
1645197230000|2022-02-18 15:13:50|3599.4|3593.4|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|16
1645197250000|2022-02-18 15:14:10|3599|3593|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|19
1645197260000|2022-02-18 15:14:20|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1645197270000|2022-02-18 15:14:30|3599.3|3593.3|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|10
1645197280000|2022-02-18 15:14:40|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1645197290000|2022-02-18 15:14:50|3599|3593|3599|3593|3599|3593|3599|3593|1
1645197300000|2022-02-18 15:15:00|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|5
1645197310000|2022-02-18 15:15:10|3599.8|3593.8|3600|3594|3600.5|3594.5|3599.8|3593.8|9
1645197320000|2022-02-18 15:15:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645197330000|2022-02-18 15:15:30|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|3
1645197340000|2022-02-18 15:15:40|3599.3|3593.3|3598.5|3592.5|3599.3|3593.3|3598.4|3592.4|8
1645197350000|2022-02-18 15:15:50|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598|3592|6
1645197360000|2022-02-18 15:16:00|3598.6|3592.6|3599.1|3593.1|3599.3|3593.3|3598.4|3592.4|8
1645197370000|2022-02-18 15:16:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645197380000|2022-02-18 15:16:20|3599.3|3593.3|3598.4|3592.4|3599.3|3593.3|3598.4|3592.4|4
1645197390000|2022-02-18 15:16:30|3598.1|3592.1|3597.9|3591.9|3598.1|3592.1|3597.9|3591.9|2
1645197400000|2022-02-18 15:16:40|3597.6|3591.6|3597.5|3591.5|3597.6|3591.6|3596.4|3590.4|9
1645197410000|2022-02-18 15:16:50|3597|3591|3596|3590|3597|3591|3596|3590|3
1645197430000|2022-02-18 15:17:10|3596.3|3590.3|3596.5|3590.5|3596.9|3590.9|3596.3|3590.3|4
1645197440000|2022-02-18 15:17:20|3596.3|3590.3|3595.6|3589.6|3596.5|3590.5|3595.4|3589.4|13
1645197450000|2022-02-18 15:17:30|3595.4|3589.4|3595.8|3589.8|3595.8|3589.8|3595.4|3589.4|2
1645197460000|2022-02-18 15:17:40|3596|3590|3596.6|3590.6|3596.6|3590.6|3596|3590|2
1645197470000|2022-02-18 15:17:50|3597|3591|3597|3591|3597|3591|3596.5|3590.5|5
1645197480000|2022-02-18 15:18:00|3596.9|3590.9|3596.5|3590.5|3596.9|3590.9|3596.4|3590.4|5
1645197490000|2022-02-18 15:18:10|3596.6|3590.6|3598.5|3592.5|3598.5|3592.5|3596.6|3590.6|5
1645197510000|2022-02-18 15:18:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645197520000|2022-02-18 15:18:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1645197530000|2022-02-18 15:18:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645197540000|2022-02-18 15:19:00|3598.5|3592.5|3597.8|3591.8|3598.5|3592.5|3597.8|3591.8|5
1645197550000|2022-02-18 15:19:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645197560000|2022-02-18 15:19:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645197580000|2022-02-18 15:19:40|3598.5|3592.5|3598.3|3592.3|3598.6|3592.6|3598.3|3592.3|3
1645197590000|2022-02-18 15:19:50|3598.5|3592.5|3598.8|3592.8|3599|3593|3598.5|3592.5|4
1645197650000|2022-02-18 15:20:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1645197660000|2022-02-18 15:21:00|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645197700000|2022-02-18 15:21:40|3598|3592|3598|3592|3598|3592|3597.8|3591.8|3
1645197720000|2022-02-18 15:22:00|3597.9|3591.9|3597.3|3591.3|3597.9|3591.9|3596.8|3590.8|5
1645197730000|2022-02-18 15:22:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1645197740000|2022-02-18 15:22:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645197750000|2022-02-18 15:22:30|3597|3591|3597|3591|3597|3591|3597|3591|1
1645197760000|2022-02-18 15:22:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645197770000|2022-02-18 15:22:50|3597|3591|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1645197780000|2022-02-18 15:23:00|3597.8|3591.8|3597.6|3591.6|3598.3|3592.3|3597.6|3591.6|4
1645197790000|2022-02-18 15:23:10|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1645197800000|2022-02-18 15:23:20|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645197810000|2022-02-18 15:23:30|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1645197830000|2022-02-18 15:23:50|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|2
1645197840000|2022-02-18 15:24:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597|3591|3
1645197850000|2022-02-18 15:24:10|3597|3591|3597.8|3591.8|3597.8|3591.8|3597|3591|3
1645197860000|2022-02-18 15:24:20|3598|3592|3598|3592|3598.3|3592.3|3598|3592|5
1645197870000|2022-02-18 15:24:30|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.5|3591.5|6
1645197880000|2022-02-18 15:24:40|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|3
1645197890000|2022-02-18 15:24:50|3596.5|3590.5|3596.6|3590.6|3596.6|3590.6|3596.5|3590.5|2
1645197900000|2022-02-18 15:25:00|3596.4|3590.4|3596.5|3590.5|3597|3591|3596.1|3590.1|7
1645197910000|2022-02-18 15:25:10|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|8
1645197920000|2022-02-18 15:25:20|3596.1|3590.1|3596.9|3590.9|3596.9|3590.9|3596|3590|7
1645197930000|2022-02-18 15:25:30|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3597.3|3591.3|2
1645197940000|2022-02-18 15:25:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1645197960000|2022-02-18 15:26:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645197980000|2022-02-18 15:26:20|3597.8|3591.8|3598|3592|3598.1|3592.1|3597.8|3591.8|4
1645197990000|2022-02-18 15:26:30|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645198010000|2022-02-18 15:26:50|3597.6|3591.6|3597.5|3591.5|3597.6|3591.6|3597.5|3591.5|2
1645198020000|2022-02-18 15:27:00|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645198030000|2022-02-18 15:27:10|3597.8|3591.8|3597.9|3591.9|3597.9|3591.9|3597.6|3591.6|3
1645198040000|2022-02-18 15:27:20|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645198050000|2022-02-18 15:27:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645198060000|2022-02-18 15:27:40|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645198070000|2022-02-18 15:27:50|3597.8|3591.8|3597.6|3591.6|3597.8|3591.8|3597.4|3591.4|4
1645198080000|2022-02-18 15:28:00|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1645198090000|2022-02-18 15:28:10|3596.9|3590.9|3597.4|3591.4|3597.4|3591.4|3596.9|3590.9|3
1645198100000|2022-02-18 15:28:20|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|4
1645198110000|2022-02-18 15:28:30|3596.9|3590.9|3596.3|3590.3|3597.1|3591.1|3596.3|3590.3|7
1645198120000|2022-02-18 15:28:40|3596.1|3590.1|3595.8|3589.8|3596.1|3590.1|3595.5|3589.5|14
1645198130000|2022-02-18 15:28:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645198140000|2022-02-18 15:29:00|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.5|3589.5|4
1645198150000|2022-02-18 15:29:10|3596.3|3590.3|3595.9|3589.9|3596.3|3590.3|3595.9|3589.9|2
1645198160000|2022-02-18 15:29:20|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3594.8|3588.8|17
1645198170000|2022-02-18 15:29:30|3595.6|3589.6|3595.4|3589.4|3595.6|3589.6|3595.4|3589.4|2
1645198180000|2022-02-18 15:29:40|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.9|3588.9|4
1645198190000|2022-02-18 15:29:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.5|3588.5|10
1645198200000|2022-02-18 15:30:00|3594.9|3588.9|3594.8|3588.8|3595|3589|3594.8|3588.8|5
1645198210000|2022-02-18 15:30:10|3594.5|3588.5|3594.1|3588.1|3594.8|3588.8|3594|3588|9
1645198220000|2022-02-18 15:30:20|3594.3|3588.3|3592.8|3586.8|3594.3|3588.3|3592.8|3586.8|6
1645198230000|2022-02-18 15:30:30|3593|3587|3593.5|3587.5|3593.8|3587.8|3593|3587|4
1645198240000|2022-02-18 15:30:40|3593.3|3587.3|3593|3587|3593.5|3587.5|3592.8|3586.8|7
1645198260000|2022-02-18 15:31:00|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|3
1645198270000|2022-02-18 15:31:10|3592|3586|3592.1|3586.1|3592.1|3586.1|3592|3586|2
1645198280000|2022-02-18 15:31:20|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645198290000|2022-02-18 15:31:30|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1645198300000|2022-02-18 15:31:40|3592|3586|3593.1|3587.1|3593.1|3587.1|3592|3586|4
1645198310000|2022-02-18 15:31:50|3592.9|3586.9|3591.8|3585.8|3592.9|3586.9|3591.5|3585.5|7
1645198320000|2022-02-18 15:32:00|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1645198330000|2022-02-18 15:32:10|3591.8|3585.8|3592.3|3586.3|3592.5|3586.5|3591.8|3585.8|7
1645198340000|2022-02-18 15:32:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3591.8|3585.8|8
1645198350000|2022-02-18 15:32:30|3592.5|3586.5|3593|3587|3593|3587|3592.5|3586.5|5
1645198360000|2022-02-18 15:32:40|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.4|3586.4|4
1645198370000|2022-02-18 15:32:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3591.9|3585.9|6
1645198380000|2022-02-18 15:33:00|3592.3|3586.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|8
1645198390000|2022-02-18 15:33:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645198400000|2022-02-18 15:33:20|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|4
1645198410000|2022-02-18 15:33:30|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.8|3586.8|4
1645198420000|2022-02-18 15:33:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645198430000|2022-02-18 15:33:50|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1645198440000|2022-02-18 15:34:00|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|8
1645198460000|2022-02-18 15:34:20|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645198480000|2022-02-18 15:34:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645198490000|2022-02-18 15:34:50|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645198500000|2022-02-18 15:35:00|3593.3|3587.3|3593|3587|3593.3|3587.3|3592.8|3586.8|6
1645198510000|2022-02-18 15:35:10|3592.8|3586.8|3592.8|3586.8|3593|3587|3592.8|3586.8|5
1645198520000|2022-02-18 15:35:20|3593|3587|3592.9|3586.9|3593|3587|3592.9|3586.9|2
1645198540000|2022-02-18 15:35:40|3593|3587|3592.8|3586.8|3593|3587|3592.8|3586.8|2
1645198550000|2022-02-18 15:35:50|3593|3587|3593|3587|3593|3587|3592.8|3586.8|3
1645198560000|2022-02-18 15:36:00|3592.9|3586.9|3593|3587|3593|3587|3592.9|3586.9|2
1645198570000|2022-02-18 15:36:10|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1645198600000|2022-02-18 15:36:40|3592.8|3586.8|3592.9|3586.9|3593|3587|3592.8|3586.8|3
1645198610000|2022-02-18 15:36:50|3592.5|3586.5|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|5
1645198620000|2022-02-18 15:37:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645198630000|2022-02-18 15:37:10|3592|3586|3593.3|3587.3|3593.3|3587.3|3592|3586|6
1645198640000|2022-02-18 15:37:20|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|2
1645198650000|2022-02-18 15:37:30|3593|3587|3592.8|3586.8|3593|3587|3592.5|3586.5|4
1645198660000|2022-02-18 15:37:40|3593|3587|3591.5|3585.5|3593.3|3587.3|3591.3|3585.3|6
1645198670000|2022-02-18 15:37:50|3590.9|3584.9|3590.3|3584.3|3590.9|3584.9|3590.3|3584.3|3
1645198680000|2022-02-18 15:38:00|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1645198690000|2022-02-18 15:38:10|3589.9|3583.9|3590|3584|3590|3584|3589.9|3583.9|2
1645198700000|2022-02-18 15:38:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645198710000|2022-02-18 15:38:30|3590|3584|3590.3|3584.3|3590.5|3584.5|3590|3584|4
1645198720000|2022-02-18 15:38:40|3590.8|3584.8|3590.3|3584.3|3590.8|3584.8|3590.3|3584.3|5
1645198730000|2022-02-18 15:38:50|3590|3584|3590|3584|3590|3584|3590|3584|1
1645198740000|2022-02-18 15:39:00|3590.1|3584.1|3590|3584|3590.3|3584.3|3590|3584|3
1645198780000|2022-02-18 15:39:40|3590.1|3584.1|3589.8|3583.8|3590.6|3584.6|3589.5|3583.5|13
1645198790000|2022-02-18 15:39:50|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|2
1645198800000|2022-02-18 15:40:00|3590|3584|3589.5|3583.5|3590|3584|3589.5|3583.5|3
1645198830000|2022-02-18 15:40:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1645198840000|2022-02-18 15:40:40|3588.5|3582.5|3588|3582|3588.8|3582.8|3587.5|3581.5|7
1645198850000|2022-02-18 15:40:50|3587.5|3581.5|3586.5|3580.5|3587.5|3581.5|3586.5|3580.5|5
1645198860000|2022-02-18 15:41:00|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.8|3580.8|7
1645198870000|2022-02-18 15:41:10|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1645198880000|2022-02-18 15:41:20|3587.3|3581.3|3585.3|3579.3|3587.3|3581.3|3585.3|3579.3|5
1645198890000|2022-02-18 15:41:30|3585|3579|3585|3579|3585.3|3579.3|3585|3579|3
1645198900000|2022-02-18 15:41:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645198910000|2022-02-18 15:41:50|3584.8|3578.8|3584.6|3578.6|3585.3|3579.3|3583.8|3577.8|7
1645198920000|2022-02-18 15:42:00|3585|3579|3585.5|3579.5|3585.5|3579.5|3585|3579|3
1645198930000|2022-02-18 15:42:10|3586|3580|3585.5|3579.5|3586|3580|3585.3|3579.3|10
1645198940000|2022-02-18 15:42:20|3585.8|3579.8|3586|3580|3586.4|3580.4|3585.3|3579.3|14
1645198950000|2022-02-18 15:42:30|3585.8|3579.8|3584.5|3578.5|3586.3|3580.3|3584.5|3578.5|14
1645198960000|2022-02-18 15:42:40|3584.8|3578.8|3584.8|3578.8|3585|3579|3584.3|3578.3|7
1645198970000|2022-02-18 15:42:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1645198980000|2022-02-18 15:43:00|3584.9|3578.9|3585.3|3579.3|3585.5|3579.5|3584.9|3578.9|3
1645198990000|2022-02-18 15:43:10|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|5
1645199000000|2022-02-18 15:43:20|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.8|3579.8|6
1645199010000|2022-02-18 15:43:30|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|11
1645199020000|2022-02-18 15:43:40|3586|3580|3586|3580|3586.3|3580.3|3585.8|3579.8|5
1645199030000|2022-02-18 15:43:50|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|3
1645199040000|2022-02-18 15:44:00|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645199050000|2022-02-18 15:44:10|3585.9|3579.9|3585|3579|3586|3580|3585|3579|6
1645199060000|2022-02-18 15:44:20|3585.1|3579.1|3585.3|3579.3|3585.8|3579.8|3585.1|3579.1|7
1645199090000|2022-02-18 15:44:50|3585|3579|3585|3579|3585.1|3579.1|3584.8|3578.8|7
1645199100000|2022-02-18 15:45:00|3584.8|3578.8|3583.6|3577.6|3585|3579|3583.6|3577.6|10
1645199110000|2022-02-18 15:45:10|3584|3578|3584|3578|3584.3|3578.3|3583.8|3577.8|5
1645199120000|2022-02-18 15:45:20|3584.3|3578.3|3585|3579|3585|3579|3584.3|3578.3|5
1645199140000|2022-02-18 15:45:40|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|4
1645199150000|2022-02-18 15:45:50|3583.8|3577.8|3583.5|3577.5|3584.3|3578.3|3583.3|3577.3|7
1645199160000|2022-02-18 15:46:00|3583.9|3577.9|3583.8|3577.8|3584|3578|3583.5|3577.5|5
1645199170000|2022-02-18 15:46:10|3583.5|3577.5|3583.8|3577.8|3584|3578|3583.5|3577.5|4
1645199180000|2022-02-18 15:46:20|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|3584.1|3578.1|1
1645199190000|2022-02-18 15:46:30|3583.9|3577.9|3584|3578|3584.8|3578.8|3583.9|3577.9|10
1645199200000|2022-02-18 15:46:40|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|4
1645199210000|2022-02-18 15:46:50|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645199220000|2022-02-18 15:47:00|3582.4|3576.4|3581.3|3575.3|3582.4|3576.4|3580.5|3574.5|7
1645199230000|2022-02-18 15:47:10|3581|3575|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|12
1645199240000|2022-02-18 15:47:20|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.5|3574.5|13
1645199250000|2022-02-18 15:47:30|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1645199260000|2022-02-18 15:47:40|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|6
1645199270000|2022-02-18 15:47:50|3580.5|3574.5|3580.8|3574.8|3581|3575|3580.5|3574.5|6
1645199280000|2022-02-18 15:48:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645199290000|2022-02-18 15:48:10|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|2
1645199300000|2022-02-18 15:48:20|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|8
1645199310000|2022-02-18 15:48:30|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645199320000|2022-02-18 15:48:40|3581|3575|3581|3575|3581.3|3575.3|3580.8|3574.8|5
1645199330000|2022-02-18 15:48:50|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1645199340000|2022-02-18 15:49:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|5
1645199350000|2022-02-18 15:49:10|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|4
1645199360000|2022-02-18 15:49:20|3581|3575|3581.1|3575.1|3581.1|3575.1|3581|3575|2
1645199370000|2022-02-18 15:49:30|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1645199380000|2022-02-18 15:49:40|3581.4|3575.4|3581.3|3575.3|3581.6|3575.6|3580.8|3574.8|11
1645199390000|2022-02-18 15:49:50|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|5
1645199400000|2022-02-18 15:50:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1645199410000|2022-02-18 15:50:10|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|5
1645199420000|2022-02-18 15:50:20|3581.3|3575.3|3580|3574|3581.4|3575.4|3579.4|3573.4|19
1645199430000|2022-02-18 15:50:30|3579.6|3573.6|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|6
1645199440000|2022-02-18 15:50:40|3579.4|3573.4|3580.3|3574.3|3580.3|3574.3|3579.1|3573.1|18
1645199450000|2022-02-18 15:50:50|3579.8|3573.8|3580.3|3574.3|3580.6|3574.6|3579.6|3573.6|10
1645199460000|2022-02-18 15:51:00|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|4
1645199470000|2022-02-18 15:51:10|3581.1|3575.1|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|3
1645199480000|2022-02-18 15:51:20|3581.3|3575.3|3582|3576|3582.5|3576.5|3581.3|3575.3|4
1645199490000|2022-02-18 15:51:30|3581.9|3575.9|3581.8|3575.8|3582.1|3576.1|3581.8|3575.8|5
1645199500000|2022-02-18 15:51:40|3581.5|3575.5|3580.5|3574.5|3582|3576|3580.1|3574.1|9
1645199510000|2022-02-18 15:51:50|3581.4|3575.4|3580.8|3574.8|3581.4|3575.4|3580.8|3574.8|5
1645199520000|2022-02-18 15:52:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1645199530000|2022-02-18 15:52:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645199540000|2022-02-18 15:52:20|3580.3|3574.3|3580.5|3574.5|3580.6|3574.6|3580.3|3574.3|19
1645199550000|2022-02-18 15:52:30|3580.3|3574.3|3581.5|3575.5|3581.5|3575.5|3580.3|3574.3|5
1645199570000|2022-02-18 15:52:50|3581.8|3575.8|3582|3576|3582.8|3576.8|3581.8|3575.8|11
1645199580000|2022-02-18 15:53:00|3582.3|3576.3|3583|3577|3583.1|3577.1|3582|3576|8
1645199590000|2022-02-18 15:53:10|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3582.3|3576.3|5
1645199600000|2022-02-18 15:53:20|3582.5|3576.5|3582.1|3576.1|3583|3577|3582|3576|7
1645199610000|2022-02-18 15:53:30|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1645199620000|2022-02-18 15:53:40|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1645199630000|2022-02-18 15:53:50|3581.4|3575.4|3581.3|3575.3|3581.4|3575.4|3581.3|3575.3|2
1645199640000|2022-02-18 15:54:00|3581.6|3575.6|3581.8|3575.8|3582.3|3576.3|3581.5|3575.5|8
1645199660000|2022-02-18 15:54:20|3581.5|3575.5|3582.3|3576.3|3582.5|3576.5|3581.5|3575.5|9
1645199670000|2022-02-18 15:54:30|3582|3576|3582|3576|3582|3576|3581.6|3575.6|5
1645199680000|2022-02-18 15:54:40|3581.8|3575.8|3582.3|3576.3|3582.5|3576.5|3581.5|3575.5|6
1645199690000|2022-02-18 15:54:50|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3581.3|3575.3|8
1645199700000|2022-02-18 15:55:00|3582.3|3576.3|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|9
1645199710000|2022-02-18 15:55:10|3581.6|3575.6|3581.5|3575.5|3581.6|3575.6|3580.8|3574.8|9
1645199720000|2022-02-18 15:55:20|3581|3575|3579.6|3573.6|3581.5|3575.5|3579.6|3573.6|10
1645199730000|2022-02-18 15:55:30|3579.3|3573.3|3578.3|3572.3|3579.3|3573.3|3578.3|3572.3|8
1645199740000|2022-02-18 15:55:40|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|6
1645199750000|2022-02-18 15:55:50|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645199760000|2022-02-18 15:56:00|3578.3|3572.3|3578.1|3572.1|3578.8|3572.8|3577.8|3571.8|11
1645199780000|2022-02-18 15:56:20|3578.4|3572.4|3579.3|3573.3|3579.8|3573.8|3578.4|3572.4|5
1645199790000|2022-02-18 15:56:30|3579.1|3573.1|3578|3572|3579.1|3573.1|3578|3572|6
1645199800000|2022-02-18 15:56:40|3578.3|3572.3|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|6
1645199810000|2022-02-18 15:56:50|3577.1|3571.1|3576.9|3570.9|3577.4|3571.4|3576.8|3570.8|15
1645199820000|2022-02-18 15:57:00|3577.1|3571.1|3577.8|3571.8|3578|3572|3576.5|3570.5|20
1645199830000|2022-02-18 15:57:10|3578|3572|3577.5|3571.5|3578|3572|3577.4|3571.4|5
1645199840000|2022-02-18 15:57:20|3577.4|3571.4|3578.3|3572.3|3578.5|3572.5|3577.4|3571.4|7
1645199850000|2022-02-18 15:57:30|3578|3572|3578.3|3572.3|3578.5|3572.5|3577.8|3571.8|5
1645199860000|2022-02-18 15:57:40|3577.8|3571.8|3579.1|3573.1|3579.1|3573.1|3577.8|3571.8|9
1645199870000|2022-02-18 15:57:50|3578.6|3572.6|3578|3572|3578.9|3572.9|3578|3572|8
1645199880000|2022-02-18 15:58:00|3578.3|3572.3|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|11
1645199890000|2022-02-18 15:58:10|3577.9|3571.9|3577.5|3571.5|3577.9|3571.9|3577.5|3571.5|5
1645199900000|2022-02-18 15:58:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|5
1645199910000|2022-02-18 15:58:30|3577.5|3571.5|3578|3572|3578.8|3572.8|3577.4|3571.4|8
1645199920000|2022-02-18 15:58:40|3577.9|3571.9|3578.4|3572.4|3578.5|3572.5|3577.9|3571.9|9
1645199930000|2022-02-18 15:58:50|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.3|3571.3|4
1645199940000|2022-02-18 15:59:00|3576.8|3570.8|3577.9|3571.9|3578.3|3572.3|3576.8|3570.8|11
1645199950000|2022-02-18 15:59:10|3578.3|3572.3|3579.9|3573.9|3580.1|3574.1|3578.3|3572.3|12
1645199960000|2022-02-18 15:59:20|3579.8|3573.8|3579.5|3573.5|3580|3574|3579|3573|12
1645199970000|2022-02-18 15:59:30|3579.3|3573.3|3579|3573|3579.5|3573.5|3579|3573|6
1645199980000|2022-02-18 15:59:40|3578.8|3572.8|3579.5|3573.5|3579.8|3573.8|3578.8|3572.8|7
1645199990000|2022-02-18 15:59:50|3579.6|3573.6|3584|3578|3584|3578|3579.6|3573.6|13
1645200000000|2022-02-18 16:00:00|3583.8|3577.8|3582.8|3576.8|3583.8|3577.8|3582.5|3576.5|8
1645200010000|2022-02-18 16:00:10|3583|3577|3583|3577|3583.5|3577.5|3582.5|3576.5|9
1645200020000|2022-02-18 16:00:20|3582.9|3576.9|3582.5|3576.5|3582.9|3576.9|3582.5|3576.5|2
1645200030000|2022-02-18 16:00:30|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.3|3576.3|3
1645200060000|2022-02-18 16:01:00|3582.8|3576.8|3583.4|3577.4|3583.4|3577.4|3582.8|3576.8|3
1645200070000|2022-02-18 16:01:10|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.5|3577.5|2
1645200080000|2022-02-18 16:01:20|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|3
1645200090000|2022-02-18 16:01:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645200100000|2022-02-18 16:01:40|3583|3577|3583|3577|3583|3577|3583|3577|1
1645200110000|2022-02-18 16:01:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645200120000|2022-02-18 16:02:00|3582.3|3576.3|3581.3|3575.3|3582.3|3576.3|3581.3|3575.3|4
1645200140000|2022-02-18 16:02:20|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581|3575|7
1645200150000|2022-02-18 16:02:30|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1645200170000|2022-02-18 16:02:50|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|4
1645200180000|2022-02-18 16:03:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1645200190000|2022-02-18 16:03:10|3580.6|3574.6|3579.3|3573.3|3580.6|3574.6|3579.3|3573.3|7
1645200200000|2022-02-18 16:03:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645200210000|2022-02-18 16:03:30|3579|3573|3578.3|3572.3|3579|3573|3578.3|3572.3|5
1645200220000|2022-02-18 16:03:40|3578.1|3572.1|3577.5|3571.5|3578.1|3572.1|3577.5|3571.5|5
1645200230000|2022-02-18 16:03:50|3577.6|3571.6|3578.4|3572.4|3578.5|3572.5|3577.6|3571.6|6
1645200240000|2022-02-18 16:04:00|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.3|3571.3|14
1645200250000|2022-02-18 16:04:10|3578|3572|3578.8|3572.8|3578.8|3572.8|3578|3572|6
1645200260000|2022-02-18 16:04:20|3579|3573|3578.5|3572.5|3579.3|3573.3|3578.5|3572.5|9
1645200270000|2022-02-18 16:04:30|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|6
1645200280000|2022-02-18 16:04:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645200290000|2022-02-18 16:04:50|3578.3|3572.3|3578.8|3572.8|3579.1|3573.1|3578|3572|10
1645200300000|2022-02-18 16:05:00|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|9
1645200310000|2022-02-18 16:05:10|3579.3|3573.3|3580|3574|3580|3574|3579.3|3573.3|9
1645200320000|2022-02-18 16:05:20|3579.8|3573.8|3580|3574|3580.3|3574.3|3579.5|3573.5|5
1645200330000|2022-02-18 16:05:30|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|4
1645200340000|2022-02-18 16:05:40|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|5
1645200350000|2022-02-18 16:05:50|3579.5|3573.5|3580|3574|3580|3574|3579.5|3573.5|5
1645200360000|2022-02-18 16:06:00|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|4
1645200370000|2022-02-18 16:06:10|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1645200380000|2022-02-18 16:06:20|3579.8|3573.8|3579.8|3573.8|3579.9|3573.9|3579.8|3573.8|3
1645200390000|2022-02-18 16:06:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645200400000|2022-02-18 16:06:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1645200410000|2022-02-18 16:06:50|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579|3573|3
1645200420000|2022-02-18 16:07:00|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.8|3572.8|7
1645200430000|2022-02-18 16:07:10|3578.8|3572.8|3579|3573|3579.3|3573.3|3578.8|3572.8|4
1645200440000|2022-02-18 16:07:20|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579|3573|6
1645200450000|2022-02-18 16:07:30|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645200460000|2022-02-18 16:07:40|3579.5|3573.5|3579.6|3573.6|3579.6|3573.6|3579.5|3573.5|2
1645200470000|2022-02-18 16:07:50|3579.9|3573.9|3580|3574|3580.3|3574.3|3579.8|3573.8|6
1645200480000|2022-02-18 16:08:00|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645200490000|2022-02-18 16:08:10|3580.5|3574.5|3579.5|3573.5|3580.5|3574.5|3579.5|3573.5|4
1645200500000|2022-02-18 16:08:20|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|3
1645200510000|2022-02-18 16:08:30|3580|3574|3580.5|3574.5|3580.8|3574.8|3580|3574|11
1645200520000|2022-02-18 16:08:40|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580|3574|4
1645200530000|2022-02-18 16:08:50|3580.8|3574.8|3580.4|3574.4|3581|3575|3580.4|3574.4|6
1645200540000|2022-02-18 16:09:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645200560000|2022-02-18 16:09:20|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1645200580000|2022-02-18 16:09:40|3580.9|3574.9|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|2
1645200600000|2022-02-18 16:10:00|3581.5|3575.5|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|3
1645200610000|2022-02-18 16:10:10|3581.4|3575.4|3581.9|3575.9|3582.1|3576.1|3581.4|3575.4|8
1645200630000|2022-02-18 16:10:30|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645200640000|2022-02-18 16:10:40|3582.4|3576.4|3581|3575|3582.4|3576.4|3581|3575|6
1645200650000|2022-02-18 16:10:50|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581|3575|12
1645200660000|2022-02-18 16:11:00|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|4
1645200670000|2022-02-18 16:11:10|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.3|3575.3|5
1645200680000|2022-02-18 16:11:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1645200690000|2022-02-18 16:11:30|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1645200700000|2022-02-18 16:11:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645200710000|2022-02-18 16:11:50|3582|3576|3581.8|3575.8|3582|3576|3581.8|3575.8|2
1645200720000|2022-02-18 16:12:00|3582.3|3576.3|3582.5|3576.5|3583|3577|3582.3|3576.3|6
1645200730000|2022-02-18 16:12:10|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1645200740000|2022-02-18 16:12:20|3582.8|3576.8|3582.5|3576.5|3583|3577|3582.5|3576.5|5
1645200760000|2022-02-18 16:12:40|3582.8|3576.8|3582.9|3576.9|3582.9|3576.9|3582.8|3576.8|2
1645200770000|2022-02-18 16:12:50|3583.4|3577.4|3583.3|3577.3|3583.4|3577.4|3583|3577|3
1645200780000|2022-02-18 16:13:00|3583.5|3577.5|3583|3577|3583.5|3577.5|3582.8|3576.8|4
1645200790000|2022-02-18 16:13:10|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1645200800000|2022-02-18 16:13:20|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645200810000|2022-02-18 16:13:30|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645200820000|2022-02-18 16:13:40|3583.4|3577.4|3582.8|3576.8|3583.4|3577.4|3582.8|3576.8|4
1645200830000|2022-02-18 16:13:50|3582.5|3576.5|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|5
1645200840000|2022-02-18 16:14:00|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|4
1645200860000|2022-02-18 16:14:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645200870000|2022-02-18 16:14:30|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|2
1645200880000|2022-02-18 16:14:40|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582|3576|5
1645200890000|2022-02-18 16:14:50|3582|3576|3582|3576|3582|3576|3581.8|3575.8|3
1645200900000|2022-02-18 16:15:00|3582.3|3576.3|3582.3|3576.3|3582.6|3576.6|3581.8|3575.8|8
1645200910000|2022-02-18 16:15:10|3582.6|3576.6|3582.1|3576.1|3582.6|3576.6|3581.5|3575.5|8
1645200920000|2022-02-18 16:15:20|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.1|3575.1|6
1645200930000|2022-02-18 16:15:30|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.4|3575.4|5
1645200940000|2022-02-18 16:15:40|3582.1|3576.1|3581.8|3575.8|3582.1|3576.1|3581.6|3575.6|3
1645200950000|2022-02-18 16:15:50|3582.1|3576.1|3581.8|3575.8|3582.1|3576.1|3581.8|3575.8|2
1645200960000|2022-02-18 16:16:00|3581.9|3575.9|3582.1|3576.1|3582.1|3576.1|3581.6|3575.6|5
1645200970000|2022-02-18 16:16:10|3581.6|3575.6|3581.6|3575.6|3582.1|3576.1|3581.6|3575.6|3
1645200980000|2022-02-18 16:16:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3581.8|3575.8|5
1645200990000|2022-02-18 16:16:30|3582.6|3576.6|3582.8|3576.8|3582.8|3576.8|3582.6|3576.6|2
1645201000000|2022-02-18 16:16:40|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|2
1645201010000|2022-02-18 16:16:50|3582.8|3576.8|3583.3|3577.3|3583.3|3577.3|3582.8|3576.8|3
1645201020000|2022-02-18 16:17:00|3583|3577|3582.3|3576.3|3583|3577|3582.3|3576.3|4
1645201030000|2022-02-18 16:17:10|3581.9|3575.9|3582|3576|3582|3576|3581.8|3575.8|5
1645201040000|2022-02-18 16:17:20|3582.3|3576.3|3581.5|3575.5|3582.4|3576.4|3581.5|3575.5|13
1645201050000|2022-02-18 16:17:30|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|6
1645201060000|2022-02-18 16:17:40|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|4
1645201070000|2022-02-18 16:17:50|3581.8|3575.8|3581.6|3575.6|3582|3576|3581.4|3575.4|5
1645201100000|2022-02-18 16:18:20|3581.9|3575.9|3581.8|3575.8|3581.9|3575.9|3581.8|3575.8|2
1645201120000|2022-02-18 16:18:40|3581.9|3575.9|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|3
1645201140000|2022-02-18 16:19:00|3581.3|3575.3|3581.8|3575.8|3582.1|3576.1|3581.3|3575.3|5
1645201150000|2022-02-18 16:19:10|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1645201180000|2022-02-18 16:19:40|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645201200000|2022-02-18 16:20:00|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645201210000|2022-02-18 16:20:10|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1645201220000|2022-02-18 16:20:20|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581|3575|4
1645201240000|2022-02-18 16:20:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645201250000|2022-02-18 16:20:50|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.4|3575.4|3
1645201270000|2022-02-18 16:21:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1645201280000|2022-02-18 16:21:20|3581|3575|3580.5|3574.5|3581|3575|3580.3|3574.3|4
1645201290000|2022-02-18 16:21:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|5
1645201340000|2022-02-18 16:22:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645201350000|2022-02-18 16:22:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645201360000|2022-02-18 16:22:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645201390000|2022-02-18 16:23:10|3580.8|3574.8|3581.4|3575.4|3581.6|3575.6|3580.5|3574.5|8
1645201400000|2022-02-18 16:23:20|3581.9|3575.9|3581|3575|3581.9|3575.9|3581|3575|5
1645201420000|2022-02-18 16:23:40|3581.3|3575.3|3580.9|3574.9|3581.3|3575.3|3580.4|3574.4|5
1645201430000|2022-02-18 16:23:50|3581.4|3575.4|3580.8|3574.8|3581.4|3575.4|3580.8|3574.8|3
1645201440000|2022-02-18 16:24:00|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645201460000|2022-02-18 16:24:20|3580.3|3574.3|3580.6|3574.6|3580.6|3574.6|3580.3|3574.3|2
1645201470000|2022-02-18 16:24:30|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579|3573|5
1645201480000|2022-02-18 16:24:40|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|2
1645201490000|2022-02-18 16:24:50|3579.3|3573.3|3578.5|3572.5|3579.3|3573.3|3578.5|3572.5|3
1645201500000|2022-02-18 16:25:00|3578.3|3572.3|3579.5|3573.5|3579.8|3573.8|3578.3|3572.3|7
1645201510000|2022-02-18 16:25:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645201520000|2022-02-18 16:25:20|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645201550000|2022-02-18 16:25:50|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645201560000|2022-02-18 16:26:00|3580.3|3574.3|3579.3|3573.3|3580.3|3574.3|3579.3|3573.3|4
1645201580000|2022-02-18 16:26:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645201600000|2022-02-18 16:26:40|3579.3|3573.3|3578.9|3572.9|3579.3|3573.3|3578.9|3572.9|2
1645201620000|2022-02-18 16:27:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645201630000|2022-02-18 16:27:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645201640000|2022-02-18 16:27:20|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645201650000|2022-02-18 16:27:30|3579.3|3573.3|3579.8|3573.8|3580|3574|3579.3|3573.3|5
1645201660000|2022-02-18 16:27:40|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645201670000|2022-02-18 16:27:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645201680000|2022-02-18 16:28:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645201690000|2022-02-18 16:28:10|3579.8|3573.8|3580.4|3574.4|3580.4|3574.4|3579.8|3573.8|4
1645201700000|2022-02-18 16:28:20|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3579.3|3573.3|5
1645201710000|2022-02-18 16:28:30|3579.8|3573.8|3580.5|3574.5|3580.5|3574.5|3579.5|3573.5|5
1645201720000|2022-02-18 16:28:40|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|7
1645201730000|2022-02-18 16:28:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1645201740000|2022-02-18 16:29:00|3579.8|3573.8|3579.8|3573.8|3580|3574|3579.6|3573.6|5
1645201750000|2022-02-18 16:29:10|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645201760000|2022-02-18 16:29:20|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1645201790000|2022-02-18 16:29:50|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|2
1645201800000|2022-02-18 16:30:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645201810000|2022-02-18 16:30:10|3580|3574|3579.3|3573.3|3580|3574|3579.3|3573.3|6
1645201820000|2022-02-18 16:30:20|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579|3573|5
1645201830000|2022-02-18 16:30:30|3579.5|3573.5|3580.1|3574.1|3580.9|3574.9|3579.4|3573.4|7
1645201840000|2022-02-18 16:30:40|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|3
1645201860000|2022-02-18 16:31:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645201870000|2022-02-18 16:31:10|3580|3574|3580.1|3574.1|3580.1|3574.1|3580|3574|2
1645201880000|2022-02-18 16:31:20|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645201890000|2022-02-18 16:31:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1645201900000|2022-02-18 16:31:40|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1645201910000|2022-02-18 16:31:50|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645201920000|2022-02-18 16:32:00|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|7
1645201930000|2022-02-18 16:32:10|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1645201940000|2022-02-18 16:32:20|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1645201950000|2022-02-18 16:32:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645201960000|2022-02-18 16:32:40|3580.1|3574.1|3580.5|3574.5|3580.8|3574.8|3580.1|3574.1|4
1645201970000|2022-02-18 16:32:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|5
1645201980000|2022-02-18 16:33:00|3580|3574|3579.8|3573.8|3580|3574|3579.5|3573.5|8
1645201990000|2022-02-18 16:33:10|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645202000000|2022-02-18 16:33:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645202020000|2022-02-18 16:33:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645202030000|2022-02-18 16:33:50|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645202040000|2022-02-18 16:34:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|5
1645202050000|2022-02-18 16:34:10|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645202060000|2022-02-18 16:34:20|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|8
1645202070000|2022-02-18 16:34:30|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|4
1645202090000|2022-02-18 16:34:50|3579.3|3573.3|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|3
1645202120000|2022-02-18 16:35:20|3579.5|3573.5|3579.8|3573.8|3580.5|3574.5|3579.5|3573.5|7
1645202130000|2022-02-18 16:35:30|3580|3574|3580|3574|3580.3|3574.3|3579.8|3573.8|5
1645202140000|2022-02-18 16:35:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645202150000|2022-02-18 16:35:50|3580|3574|3580|3574|3580|3574|3580|3574|1
1645202160000|2022-02-18 16:36:00|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645202180000|2022-02-18 16:36:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645202190000|2022-02-18 16:36:30|3580|3574|3579|3573|3580|3574|3578.8|3572.8|6
1645202210000|2022-02-18 16:36:50|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645202220000|2022-02-18 16:37:00|3579.9|3573.9|3579.8|3573.8|3580|3574|3579.5|3573.5|8
1645202230000|2022-02-18 16:37:10|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645202240000|2022-02-18 16:37:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|3
1645202250000|2022-02-18 16:37:30|3579.3|3573.3|3580|3574|3580|3574|3579.3|3573.3|5
1645202260000|2022-02-18 16:37:40|3580.3|3574.3|3581.8|3575.8|3581.8|3575.8|3580|3574|8
1645202280000|2022-02-18 16:38:00|3582.3|3576.3|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|6
1645202290000|2022-02-18 16:38:10|3582.8|3576.8|3582.3|3576.3|3582.8|3576.8|3581.8|3575.8|5
1645202300000|2022-02-18 16:38:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.3|3576.3|13
1645202310000|2022-02-18 16:38:30|3582.3|3576.3|3581.8|3575.8|3582.3|3576.3|3581.8|3575.8|2
1645202320000|2022-02-18 16:38:40|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|3
1645202330000|2022-02-18 16:38:50|3581.3|3575.3|3581.5|3575.5|3581.8|3575.8|3581.3|3575.3|6
1645202340000|2022-02-18 16:39:00|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|14
1645202370000|2022-02-18 16:39:30|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.3|3575.3|4
1645202380000|2022-02-18 16:39:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645202400000|2022-02-18 16:40:00|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|2
1645202410000|2022-02-18 16:40:10|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|6
1645202420000|2022-02-18 16:40:20|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|4
1645202430000|2022-02-18 16:40:30|3582|3576|3582|3576|3582.3|3576.3|3581.8|3575.8|5
1645202470000|2022-02-18 16:41:10|3582.3|3576.3|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|7
1645202480000|2022-02-18 16:41:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1645202500000|2022-02-18 16:41:40|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1645202510000|2022-02-18 16:41:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645202520000|2022-02-18 16:42:00|3581.5|3575.5|3581|3575|3581.5|3575.5|3580.8|3574.8|4
1645202530000|2022-02-18 16:42:10|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1645202540000|2022-02-18 16:42:20|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|4
1645202550000|2022-02-18 16:42:30|3580.8|3574.8|3581|3575|3581.3|3575.3|3580.8|3574.8|4
1645202560000|2022-02-18 16:42:40|3581.3|3575.3|3580.3|3574.3|3581.3|3575.3|3580|3574|6
1645202570000|2022-02-18 16:42:50|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|4
1645202580000|2022-02-18 16:43:00|3580.5|3574.5|3579.8|3573.8|3580.8|3574.8|3579.8|3573.8|7
1645202590000|2022-02-18 16:43:10|3580|3574|3580.1|3574.1|3580.3|3574.3|3580|3574|5
1645202600000|2022-02-18 16:43:20|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|4
1645202610000|2022-02-18 16:43:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645202620000|2022-02-18 16:43:40|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1645202630000|2022-02-18 16:43:50|3580.1|3574.1|3579.8|3573.8|3580.1|3574.1|3579.8|3573.8|2
1645202640000|2022-02-18 16:44:00|3579.5|3573.5|3579.4|3573.4|3579.8|3573.8|3579.3|3573.3|8
1645202650000|2022-02-18 16:44:10|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579|3573|5
1645202660000|2022-02-18 16:44:20|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1645202670000|2022-02-18 16:44:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|4
1645202680000|2022-02-18 16:44:40|3579.3|3573.3|3579.3|3573.3|3579.5|3573.5|3578.8|3572.8|6
1645202700000|2022-02-18 16:45:00|3579|3573|3579|3573|3579|3573|3578.8|3572.8|3
1645202710000|2022-02-18 16:45:10|3579.1|3573.1|3578.5|3572.5|3579.1|3573.1|3578.5|3572.5|3
1645202730000|2022-02-18 16:45:30|3578.6|3572.6|3578.5|3572.5|3578.6|3572.6|3578.5|3572.5|2
1645202740000|2022-02-18 16:45:40|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|4
1645202750000|2022-02-18 16:45:50|3578.5|3572.5|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|3
1645202790000|2022-02-18 16:46:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645202800000|2022-02-18 16:46:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645202810000|2022-02-18 16:46:50|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|4
1645202820000|2022-02-18 16:47:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1645202840000|2022-02-18 16:47:20|3578.5|3572.5|3578.8|3572.8|3579|3573|3578.5|3572.5|3
1645202850000|2022-02-18 16:47:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1645202860000|2022-02-18 16:47:40|3578.8|3572.8|3578.8|3572.8|3579|3573|3578.3|3572.3|7
1645202880000|2022-02-18 16:48:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1645202890000|2022-02-18 16:48:10|3578.3|3572.3|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|4
1645202900000|2022-02-18 16:48:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645202940000|2022-02-18 16:49:00|3579.9|3573.9|3579.8|3573.8|3579.9|3573.9|3579.8|3573.8|2
1645202950000|2022-02-18 16:49:10|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3579.1|3573.1|2
1645202990000|2022-02-18 16:49:50|3580|3574|3580.3|3574.3|3580.5|3574.5|3580|3574|7
1645203000000|2022-02-18 16:50:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580|3574|6
1645203010000|2022-02-18 16:50:10|3580|3574|3580|3574|3580|3574|3579.8|3573.8|3
1645203030000|2022-02-18 16:50:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645203040000|2022-02-18 16:50:40|3580.4|3574.4|3580|3574|3580.4|3574.4|3580|3574|2
1645203090000|2022-02-18 16:51:30|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.1|3573.1|5
1645203110000|2022-02-18 16:51:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645203130000|2022-02-18 16:52:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645203140000|2022-02-18 16:52:20|3580|3574|3580|3574|3580.3|3574.3|3579.8|3573.8|7
1645203150000|2022-02-18 16:52:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645203170000|2022-02-18 16:52:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645203190000|2022-02-18 16:53:10|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|4
1645203200000|2022-02-18 16:53:20|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645203210000|2022-02-18 16:53:30|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1645203220000|2022-02-18 16:53:40|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1645203230000|2022-02-18 16:53:50|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645203240000|2022-02-18 16:54:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645203250000|2022-02-18 16:54:10|3580.4|3574.4|3580.8|3574.8|3581.3|3575.3|3580.4|3574.4|3
1645203260000|2022-02-18 16:54:20|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|4
1645203270000|2022-02-18 16:54:30|3581|3575|3580.8|3574.8|3581|3575|3580.3|3574.3|4
1645203280000|2022-02-18 16:54:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645203290000|2022-02-18 16:54:50|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|3
1645203300000|2022-02-18 16:55:00|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.4|3574.4|4
1645203330000|2022-02-18 16:55:30|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645203380000|2022-02-18 16:56:20|3580.3|3574.3|3579.3|3573.3|3580.3|3574.3|3579.3|3573.3|4
1645203420000|2022-02-18 16:57:00|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1645203430000|2022-02-18 16:57:10|3579.1|3573.1|3578.8|3572.8|3579.1|3573.1|3578.8|3572.8|2
1645203490000|2022-02-18 16:58:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645203510000|2022-02-18 16:58:30|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|2
1645203540000|2022-02-18 16:59:00|3578.9|3572.9|3578.5|3572.5|3578.9|3572.9|3578.5|3572.5|5
1645203550000|2022-02-18 16:59:10|3578.8|3572.8|3578.8|3572.8|3578.9|3572.9|3578.8|3572.8|5
1645203560000|2022-02-18 16:59:20|3579.1|3573.1|3578.8|3572.8|3579.1|3573.1|3578.8|3572.8|4
1645203580000|2022-02-18 16:59:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645203590000|2022-02-18 16:59:50|3578.8|3572.8|3578.8|3572.8|3579|3573|3578.5|3572.5|4
1645203600000|2022-02-18 17:00:00|3579|3573|3579|3573|3579.3|3573.3|3579|3573|3
1645203610000|2022-02-18 17:00:10|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645203620000|2022-02-18 17:00:20|3579|3573|3579|3573|3579|3573|3579|3573|1
1645203640000|2022-02-18 17:00:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645203650000|2022-02-18 17:00:50|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|16
1645203660000|2022-02-18 17:01:00|3579|3573|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|10
1645203670000|2022-02-18 17:01:10|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645203680000|2022-02-18 17:01:20|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645203690000|2022-02-18 17:01:30|3577.8|3571.8|3578.8|3572.8|3578.8|3572.8|3577.8|3571.8|2
1645203770000|2022-02-18 17:02:50|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645203810000|2022-02-18 17:03:30|3577.5|3571.5|3576.6|3570.6|3577.5|3571.5|3576.6|3570.6|5
1645203820000|2022-02-18 17:03:40|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|2
1645203830000|2022-02-18 17:03:50|3576.8|3570.8|3575.8|3569.8|3576.8|3570.8|3575.8|3569.8|3
1645203840000|2022-02-18 17:04:00|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|12
1645203850000|2022-02-18 17:04:10|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|4
1645203870000|2022-02-18 17:04:30|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645203880000|2022-02-18 17:04:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645203890000|2022-02-18 17:04:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|4
1645203900000|2022-02-18 17:05:00|3575|3569|3575.3|3569.3|3575.5|3569.5|3575|3569|4
1645203910000|2022-02-18 17:05:10|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|8
1645203920000|2022-02-18 17:05:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|5
1645203930000|2022-02-18 17:05:30|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.6|3569.6|4
1645203940000|2022-02-18 17:05:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645203950000|2022-02-18 17:05:50|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645203960000|2022-02-18 17:06:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|4
1645203970000|2022-02-18 17:06:10|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1645203980000|2022-02-18 17:06:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645204000000|2022-02-18 17:06:40|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1645204030000|2022-02-18 17:07:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645204040000|2022-02-18 17:07:20|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|2
1645204050000|2022-02-18 17:07:30|3577|3571|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|5
1645204060000|2022-02-18 17:07:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645204070000|2022-02-18 17:07:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1645204080000|2022-02-18 17:08:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|5
1645204090000|2022-02-18 17:08:10|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645204100000|2022-02-18 17:08:20|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645204120000|2022-02-18 17:08:40|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|4
1645204130000|2022-02-18 17:08:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645204140000|2022-02-18 17:09:00|3575.8|3569.8|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|7
1645204150000|2022-02-18 17:09:10|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|8
1645204160000|2022-02-18 17:09:20|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1645204170000|2022-02-18 17:09:30|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645204180000|2022-02-18 17:09:40|3575.4|3569.4|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645204190000|2022-02-18 17:09:50|3575.8|3569.8|3575.8|3569.8|3576|3570|3575|3569|5
1645204200000|2022-02-18 17:10:00|3577|3571|3575.3|3569.3|3577|3571|3575.3|3569.3|3
1645204210000|2022-02-18 17:10:10|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1645204220000|2022-02-18 17:10:20|3574.8|3568.8|3574.9|3568.9|3574.9|3568.9|3574.8|3568.8|2
1645204230000|2022-02-18 17:10:30|3574.8|3568.8|3574.9|3568.9|3574.9|3568.9|3574.8|3568.8|2
1645204290000|2022-02-18 17:11:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1645204300000|2022-02-18 17:11:40|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645204320000|2022-02-18 17:12:00|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645204330000|2022-02-18 17:12:10|3574.8|3568.8|3574.9|3568.9|3574.9|3568.9|3574.8|3568.8|2
1645204350000|2022-02-18 17:12:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645204370000|2022-02-18 17:12:50|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1645204380000|2022-02-18 17:13:00|3574.9|3568.9|3575|3569|3575|3569|3574.8|3568.8|3
1645204390000|2022-02-18 17:13:10|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|7
1645204400000|2022-02-18 17:13:20|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645204410000|2022-02-18 17:13:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1645204420000|2022-02-18 17:13:40|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|6
1645204430000|2022-02-18 17:13:50|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|4
1645204440000|2022-02-18 17:14:00|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|7
1645204450000|2022-02-18 17:14:10|3575|3569|3574.9|3568.9|3575|3569|3574.8|3568.8|5
1645204460000|2022-02-18 17:14:20|3575.3|3569.3|3576|3570|3576|3570|3575|3569|10
1645204470000|2022-02-18 17:14:30|3575.5|3569.5|3576|3570|3576|3570|3574.9|3568.9|24
1645204480000|2022-02-18 17:14:40|3575.8|3569.8|3576.3|3570.3|3577.3|3571.3|3575.5|3569.5|12
1645204490000|2022-02-18 17:14:50|3576.6|3570.6|3577.1|3571.1|3577.3|3571.3|3576.4|3570.4|30
1645204500000|2022-02-18 17:15:00|3577.4|3571.4|3577.8|3571.8|3578.3|3572.3|3576.8|3570.8|20
1645204520000|2022-02-18 17:15:20|3578|3572|3578.1|3572.1|3578.1|3572.1|3578|3572|2
1645204530000|2022-02-18 17:15:30|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|2
1645204550000|2022-02-18 17:15:50|3578.4|3572.4|3578.4|3572.4|3578.6|3572.6|3577.9|3571.9|10
1645204560000|2022-02-18 17:16:00|3578.1|3572.1|3577.5|3571.5|3578.1|3572.1|3577.5|3571.5|5
1645204570000|2022-02-18 17:16:10|3576.4|3570.4|3577.6|3571.6|3577.6|3571.6|3576.4|3570.4|5
1645204580000|2022-02-18 17:16:20|3577.9|3571.9|3578.1|3572.1|3578.4|3572.4|3577.6|3571.6|10
1645204590000|2022-02-18 17:16:30|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|2
1645204600000|2022-02-18 17:16:40|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|4
1645204620000|2022-02-18 17:17:00|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|2
1645204630000|2022-02-18 17:17:10|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|2
1645204640000|2022-02-18 17:17:20|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645204650000|2022-02-18 17:17:30|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|2
1645204670000|2022-02-18 17:17:50|3579.4|3573.4|3579.3|3573.3|3579.4|3573.4|3579.3|3573.3|2
1645204700000|2022-02-18 17:18:20|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645204730000|2022-02-18 17:18:50|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645204740000|2022-02-18 17:19:00|3579.4|3573.4|3579.3|3573.3|3579.4|3573.4|3579.3|3573.3|8
1645204760000|2022-02-18 17:19:20|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|2
1645204780000|2022-02-18 17:19:40|3579.4|3573.4|3579.3|3573.3|3579.4|3573.4|3579.3|3573.3|2
1645204800000|2022-02-18 17:20:00|3579.4|3573.4|3579.3|3573.3|3579.4|3573.4|3579.3|3573.3|2
1645204810000|2022-02-18 17:20:10|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|3
1645204870000|2022-02-18 17:21:10|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.3|3572.3|6
1645204880000|2022-02-18 17:21:20|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.4|3572.4|4
1645204890000|2022-02-18 17:21:30|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|4
1645204900000|2022-02-18 17:21:40|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.4|3572.4|8
1645204920000|2022-02-18 17:22:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|1
1645204930000|2022-02-18 17:22:10|3578.1|3572.1|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|3
1645204940000|2022-02-18 17:22:20|3577.9|3571.9|3578|3572|3578|3572|3577.9|3571.9|2
1645204950000|2022-02-18 17:22:30|3577.9|3571.9|3577.1|3571.1|3578.1|3572.1|3577.1|3571.1|4
1645204990000|2022-02-18 17:23:10|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.9|3570.9|2
1645205030000|2022-02-18 17:23:50|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1645205090000|2022-02-18 17:24:50|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1645205100000|2022-02-18 17:25:00|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1645205120000|2022-02-18 17:25:20|3577.3|3571.3|3577.1|3571.1|3577.3|3571.3|3577.1|3571.1|2
1645205140000|2022-02-18 17:25:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645205150000|2022-02-18 17:25:50|3577.4|3571.4|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|2
1645205170000|2022-02-18 17:26:10|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1645205180000|2022-02-18 17:26:20|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1645205190000|2022-02-18 17:26:30|3577.3|3571.3|3577.1|3571.1|3577.3|3571.3|3577.1|3571.1|2
1645205250000|2022-02-18 17:27:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645205260000|2022-02-18 17:27:40|3577.1|3571.1|3577.6|3571.6|3577.9|3571.9|3577.1|3571.1|7
1645205270000|2022-02-18 17:27:50|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|9
1645205280000|2022-02-18 17:28:00|3577.9|3571.9|3578.1|3572.1|3578.1|3572.1|3577.9|3571.9|2
1645205290000|2022-02-18 17:28:10|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1645205300000|2022-02-18 17:28:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645205320000|2022-02-18 17:28:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645205340000|2022-02-18 17:29:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645205350000|2022-02-18 17:29:10|3577.6|3571.6|3577.5|3571.5|3577.6|3571.6|3577.5|3571.5|2
1645205360000|2022-02-18 17:29:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645205370000|2022-02-18 17:29:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645205380000|2022-02-18 17:29:40|3577.6|3571.6|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|3
1645205400000|2022-02-18 17:30:00|3577.3|3571.3|3576.5|3570.5|3577.5|3571.5|3576.5|3570.5|7
1645205410000|2022-02-18 17:30:10|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576|3570|3
1645205420000|2022-02-18 17:30:20|3576.4|3570.4|3576.5|3570.5|3576.9|3570.9|3576.4|3570.4|8
1645205430000|2022-02-18 17:30:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645205440000|2022-02-18 17:30:40|3576.8|3570.8|3576.6|3570.6|3576.9|3570.9|3576.5|3570.5|14
1645205450000|2022-02-18 17:30:50|3576.9|3570.9|3577.6|3571.6|3577.6|3571.6|3576.9|3570.9|6
1645205460000|2022-02-18 17:31:00|3577.5|3571.5|3577.9|3571.9|3577.9|3571.9|3577.5|3571.5|3
1645205470000|2022-02-18 17:31:10|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1645205490000|2022-02-18 17:31:30|3578.6|3572.6|3576.5|3570.5|3578.6|3572.6|3576.5|3570.5|2
1645205500000|2022-02-18 17:31:40|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|6
1645205510000|2022-02-18 17:31:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645205520000|2022-02-18 17:32:00|3576.8|3570.8|3577|3571|3577|3571|3576.5|3570.5|4
1645205540000|2022-02-18 17:32:20|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1645205550000|2022-02-18 17:32:30|3576.8|3570.8|3576.5|3570.5|3577.4|3571.4|3576.4|3570.4|8
1645205560000|2022-02-18 17:32:40|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1645205580000|2022-02-18 17:33:00|3576.3|3570.3|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|4
1645205620000|2022-02-18 17:33:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645205630000|2022-02-18 17:33:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645205640000|2022-02-18 17:34:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|9
1645205650000|2022-02-18 17:34:10|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|4
1645205660000|2022-02-18 17:34:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645205670000|2022-02-18 17:34:30|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645205700000|2022-02-18 17:35:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1645205710000|2022-02-18 17:35:10|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|4
1645205720000|2022-02-18 17:35:20|3577.1|3571.1|3576.8|3570.8|3577.1|3571.1|3576.8|3570.8|4
1645205740000|2022-02-18 17:35:40|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1645205750000|2022-02-18 17:35:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645205760000|2022-02-18 17:36:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645205770000|2022-02-18 17:36:10|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645205820000|2022-02-18 17:37:00|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|4
1645205830000|2022-02-18 17:37:10|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645205840000|2022-02-18 17:37:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1645205850000|2022-02-18 17:37:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645205860000|2022-02-18 17:37:40|3577|3571|3577|3571|3577.3|3571.3|3577|3571|9
1645205890000|2022-02-18 17:38:10|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645205940000|2022-02-18 17:39:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645206020000|2022-02-18 17:40:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645206050000|2022-02-18 17:40:50|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645206060000|2022-02-18 17:41:00|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|9
1645206070000|2022-02-18 17:41:10|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645206090000|2022-02-18 17:41:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645206120000|2022-02-18 17:42:00|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|4
1645206130000|2022-02-18 17:42:10|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645206140000|2022-02-18 17:42:20|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|5
1645206160000|2022-02-18 17:42:40|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|11
1645206170000|2022-02-18 17:42:50|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1645206200000|2022-02-18 17:43:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1645206210000|2022-02-18 17:43:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645206220000|2022-02-18 17:43:40|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|4
1645206230000|2022-02-18 17:43:50|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|4
1645206250000|2022-02-18 17:44:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645206270000|2022-02-18 17:44:30|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578|3572|4
1645206280000|2022-02-18 17:44:40|3578.3|3572.3|3577.1|3571.1|3578.3|3572.3|3577.1|3571.1|3
1645206290000|2022-02-18 17:44:50|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576|3570|5
1645206300000|2022-02-18 17:45:00|3577|3571|3574.8|3568.8|3577|3571|3574.5|3568.5|9
1645206310000|2022-02-18 17:45:10|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|7
1645206320000|2022-02-18 17:45:20|3574.8|3568.8|3575.5|3569.5|3576|3570|3574.8|3568.8|11
1645206340000|2022-02-18 17:45:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645206350000|2022-02-18 17:45:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645206360000|2022-02-18 17:46:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645206390000|2022-02-18 17:46:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1645206400000|2022-02-18 17:46:40|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|9
1645206410000|2022-02-18 17:46:50|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|3
1645206450000|2022-02-18 17:47:30|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|6
1645206460000|2022-02-18 17:47:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|8
1645206470000|2022-02-18 17:47:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645206480000|2022-02-18 17:48:00|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575|3569|7
1645206490000|2022-02-18 17:48:10|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|4
1645206500000|2022-02-18 17:48:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645206540000|2022-02-18 17:49:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645206550000|2022-02-18 17:49:10|3575.8|3569.8|3578.3|3572.3|3578.3|3572.3|3575.8|3569.8|3
1645206560000|2022-02-18 17:49:20|3578|3572|3577.9|3571.9|3578|3572|3577.9|3571.9|2
1645206570000|2022-02-18 17:49:30|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1645206600000|2022-02-18 17:50:00|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645206620000|2022-02-18 17:50:20|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1645206650000|2022-02-18 17:50:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645206680000|2022-02-18 17:51:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645206690000|2022-02-18 17:51:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645206720000|2022-02-18 17:52:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|4
1645206740000|2022-02-18 17:52:20|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645206750000|2022-02-18 17:52:30|3578|3572|3578|3572|3578.3|3572.3|3578|3572|11
1645206760000|2022-02-18 17:52:40|3578.3|3572.3|3578.5|3572.5|3578.8|3572.8|3578|3572|7
1645206780000|2022-02-18 17:53:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645206790000|2022-02-18 17:53:10|3579|3573|3579.8|3573.8|3579.8|3573.8|3579|3573|4
1645206800000|2022-02-18 17:53:20|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|12
1645206810000|2022-02-18 17:53:30|3579.5|3573.5|3580.3|3574.3|3580.3|3574.3|3579.5|3573.5|7
1645206820000|2022-02-18 17:53:40|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|13
1645206830000|2022-02-18 17:53:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645206840000|2022-02-18 17:54:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|6
1645206850000|2022-02-18 17:54:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645206880000|2022-02-18 17:54:40|3580|3574|3579.5|3573.5|3580|3574|3579.3|3573.3|5
1645206900000|2022-02-18 17:55:00|3580|3574|3579.9|3573.9|3580.1|3574.1|3579.8|3573.8|15
1645206910000|2022-02-18 17:55:10|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|8
1645206920000|2022-02-18 17:55:20|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|6
1645206930000|2022-02-18 17:55:30|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1645206950000|2022-02-18 17:55:50|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|2
1645206960000|2022-02-18 17:56:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|3
1645206990000|2022-02-18 17:56:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645207020000|2022-02-18 17:57:00|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|9
1645207030000|2022-02-18 17:57:10|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1645207060000|2022-02-18 17:57:40|3579.6|3573.6|3579.3|3573.3|3579.6|3573.6|3578.8|3572.8|6
1645207070000|2022-02-18 17:57:50|3578.9|3572.9|3579.3|3573.3|3579.3|3573.3|3578.6|3572.6|6
1645207080000|2022-02-18 17:58:00|3579.6|3573.6|3579.3|3573.3|3579.6|3573.6|3579.3|3573.3|4
1645207110000|2022-02-18 17:58:30|3578.9|3572.9|3578.8|3572.8|3578.9|3572.9|3578.8|3572.8|2
1645207140000|2022-02-18 17:59:00|3579.1|3573.1|3579.1|3573.1|3579.8|3573.8|3578.8|3572.8|9
1645207150000|2022-02-18 17:59:10|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|4
1645405320000|2022-02-21 01:02:00|3591.3|3572.5|3591.3|3572.5|3591.3|3572.5|3591.3|3572.5|1
1645405390000|2022-02-21 01:03:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645405410000|2022-02-21 01:03:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645405420000|2022-02-21 01:03:40|3586|3580|3583.9|3577.9|3586|3580|3583.9|3577.9|2
1645405430000|2022-02-21 01:03:50|3583.6|3577.6|3583.3|3577.3|3583.6|3577.6|3583.3|3577.3|3
1645405450000|2022-02-21 01:04:10|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|3583.1|3577.1|1
1645405460000|2022-02-21 01:04:20|3583|3577|3582.1|3576.1|3583|3577|3582.1|3576.1|3
1645405470000|2022-02-21 01:04:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645405480000|2022-02-21 01:04:40|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|3581.1|3575.1|1
1645405510000|2022-02-21 01:05:10|3581.5|3575.5|3582.5|3576.5|3582.5|3576.5|3581.5|3575.5|3
1645405520000|2022-02-21 01:05:20|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|3582.9|3576.9|1
1645405570000|2022-02-21 01:06:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1645405730000|2022-02-21 01:08:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645405810000|2022-02-21 01:10:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645405820000|2022-02-21 01:10:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1645405850000|2022-02-21 01:10:50|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645405890000|2022-02-21 01:11:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645405930000|2022-02-21 01:12:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645405990000|2022-02-21 01:13:10|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|3
1645406000000|2022-02-21 01:13:20|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645406010000|2022-02-21 01:13:30|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645406040000|2022-02-21 01:14:00|3579.6|3573.6|3579.3|3573.3|3579.6|3573.6|3579.3|3573.3|2
1645406050000|2022-02-21 01:14:10|3578|3572|3579.8|3573.8|3579.8|3573.8|3577.9|3571.9|9
1645406060000|2022-02-21 01:14:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|6
1645406070000|2022-02-21 01:14:30|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1645406080000|2022-02-21 01:14:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1645406090000|2022-02-21 01:14:50|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645406100000|2022-02-21 01:15:00|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645406110000|2022-02-21 01:15:10|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645406120000|2022-02-21 01:15:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645406140000|2022-02-21 01:15:40|3580.1|3574.1|3580.1|3574.1|3580.3|3574.3|3579.9|3573.9|5
1645406150000|2022-02-21 01:15:50|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|3
1645406170000|2022-02-21 01:16:10|3579.8|3573.8|3580|3574|3580.3|3574.3|3579.8|3573.8|4
1645406180000|2022-02-21 01:16:20|3580.3|3574.3|3579.8|3573.8|3580.5|3574.5|3579.5|3573.5|11
1645406190000|2022-02-21 01:16:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.3|3573.3|8
1645406200000|2022-02-21 01:16:40|3579.3|3573.3|3579.5|3573.5|3579.8|3573.8|3579.3|3573.3|3
1645406210000|2022-02-21 01:16:50|3579.3|3573.3|3579.1|3573.1|3579.8|3573.8|3578.3|3572.3|8
1645406220000|2022-02-21 01:17:00|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645406230000|2022-02-21 01:17:10|3579.4|3573.4|3579.5|3573.5|3579.5|3573.5|3578.5|3572.5|7
1645406250000|2022-02-21 01:17:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1645406270000|2022-02-21 01:17:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645406280000|2022-02-21 01:18:00|3579.1|3573.1|3579.5|3573.5|3579.5|3573.5|3579.1|3573.1|2
1645406300000|2022-02-21 01:18:20|3578.5|3572.5|3580|3574|3580|3574|3578.5|3572.5|4
1645406310000|2022-02-21 01:18:30|3580.3|3574.3|3581|3575|3581.3|3575.3|3580.3|3574.3|6
1645406320000|2022-02-21 01:18:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|4
1645406330000|2022-02-21 01:18:50|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|19
1645406340000|2022-02-21 01:19:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1645406350000|2022-02-21 01:19:10|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1645406360000|2022-02-21 01:19:20|3581.3|3575.3|3581.5|3575.5|3582|3576|3581.3|3575.3|5
1645406370000|2022-02-21 01:19:30|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|6
1645406380000|2022-02-21 01:19:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.3|3575.3|8
1645406400000|2022-02-21 01:20:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|7
1645406410000|2022-02-21 01:20:10|3581|3575|3581|3575|3581|3575|3580.5|3574.5|7
1645406420000|2022-02-21 01:20:20|3580.8|3574.8|3581|3575|3581|3575|3580.5|3574.5|6
1645406430000|2022-02-21 01:20:30|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|7
1645406440000|2022-02-21 01:20:40|3581|3575|3581|3575|3581|3575|3580.8|3574.8|3
1645406450000|2022-02-21 01:20:50|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.3|3574.3|6
1645406460000|2022-02-21 01:21:00|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645406470000|2022-02-21 01:21:10|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|3
1645406480000|2022-02-21 01:21:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|5
1645406490000|2022-02-21 01:21:30|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|4
1645406500000|2022-02-21 01:21:40|3580.3|3574.3|3580.5|3574.5|3580.8|3574.8|3580.3|3574.3|6
1645406510000|2022-02-21 01:21:50|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|5
1645406520000|2022-02-21 01:22:00|3580.5|3574.5|3580.3|3574.3|3580.8|3574.8|3580|3574|6
1645406530000|2022-02-21 01:22:10|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|4
1645406540000|2022-02-21 01:22:20|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|3
1645406550000|2022-02-21 01:22:30|3578.9|3572.9|3576|3570|3578.9|3572.9|3575.8|3569.8|15
1645406560000|2022-02-21 01:22:40|3575.8|3569.8|3575.1|3569.1|3575.8|3569.8|3575.1|3569.1|5
1645406570000|2022-02-21 01:22:50|3575.3|3569.3|3575.1|3569.1|3575.3|3569.3|3574.4|3568.4|4
1645406580000|2022-02-21 01:23:00|3574.6|3568.6|3576.3|3570.3|3576.3|3570.3|3574.6|3568.6|8
1645406590000|2022-02-21 01:23:10|3576|3570|3575.9|3569.9|3576.3|3570.3|3575.9|3569.9|4
1645406600000|2022-02-21 01:23:20|3575.4|3569.4|3574.9|3568.9|3575.6|3569.6|3574.4|3568.4|8
1645406610000|2022-02-21 01:23:30|3575.1|3569.1|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|5
1645406620000|2022-02-21 01:23:40|3575.4|3569.4|3575.4|3569.4|3575.9|3569.9|3575.1|3569.1|11
1645406630000|2022-02-21 01:23:50|3575.1|3569.1|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|3
1645406640000|2022-02-21 01:24:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|4
1645406650000|2022-02-21 01:24:10|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|5
1645406660000|2022-02-21 01:24:20|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|6
1645406680000|2022-02-21 01:24:40|3574.4|3568.4|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|3
1645406690000|2022-02-21 01:24:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645406700000|2022-02-21 01:25:00|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1645406710000|2022-02-21 01:25:10|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1645406720000|2022-02-21 01:25:20|3575.1|3569.1|3575.9|3569.9|3575.9|3569.9|3574.9|3568.9|7
1645406730000|2022-02-21 01:25:30|3575.6|3569.6|3575.4|3569.4|3575.8|3569.8|3575.1|3569.1|13
1645406740000|2022-02-21 01:25:40|3575.6|3569.6|3575.4|3569.4|3575.9|3569.9|3575.4|3569.4|3
1645406750000|2022-02-21 01:25:50|3575.1|3569.1|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|2
1645406760000|2022-02-21 01:26:00|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1645406770000|2022-02-21 01:26:10|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1645406800000|2022-02-21 01:26:40|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1645406810000|2022-02-21 01:26:50|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1645406820000|2022-02-21 01:27:00|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1645406850000|2022-02-21 01:27:30|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1645406860000|2022-02-21 01:27:40|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|10
1645406880000|2022-02-21 01:28:00|3574.4|3568.4|3573.9|3567.9|3574.4|3568.4|3573.9|3567.9|2
1645406890000|2022-02-21 01:28:10|3573.6|3567.6|3572.1|3566.1|3573.6|3567.6|3572|3566|15
1645406900000|2022-02-21 01:28:20|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572.1|3566.1|8
1645406910000|2022-02-21 01:28:30|3572|3566|3572.4|3566.4|3572.4|3566.4|3572|3566|3
1645406920000|2022-02-21 01:28:40|3572.5|3566.5|3572.5|3566.5|3573|3567|3572.5|3566.5|5
1645406940000|2022-02-21 01:29:00|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1645406950000|2022-02-21 01:29:10|3573.3|3567.3|3573.3|3567.3|3573.8|3567.8|3573.1|3567.1|7
1645406960000|2022-02-21 01:29:20|3573|3567|3572.6|3566.6|3573.5|3567.5|3572.6|3566.6|9
1645406970000|2022-02-21 01:29:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.6|3566.6|3
1645406980000|2022-02-21 01:29:40|3572.6|3566.6|3572.8|3566.8|3573|3567|3572.6|3566.6|12
1645406990000|2022-02-21 01:29:50|3572.6|3566.6|3572.4|3566.4|3572.8|3566.8|3572.4|3566.4|6
1645407000000|2022-02-21 01:30:00|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|4
1645407010000|2022-02-21 01:30:10|3572|3566|3572|3566|3572.5|3566.5|3571.5|3565.5|12
1645407020000|2022-02-21 01:30:20|3571.8|3565.8|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|11
1645407030000|2022-02-21 01:30:30|3572|3566|3571.3|3565.3|3572.3|3566.3|3571.3|3565.3|10
1645407060000|2022-02-21 01:31:00|3571.1|3565.1|3571|3565|3571.1|3565.1|3570.3|3564.3|5
1645407070000|2022-02-21 01:31:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645407080000|2022-02-21 01:31:20|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645407090000|2022-02-21 01:31:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1645407100000|2022-02-21 01:31:40|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|5
1645407110000|2022-02-21 01:31:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645407120000|2022-02-21 01:32:00|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.5|3565.5|5
1645407130000|2022-02-21 01:32:10|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.6|3566.6|5
1645407140000|2022-02-21 01:32:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|3
1645407150000|2022-02-21 01:32:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645407160000|2022-02-21 01:32:40|3572.5|3566.5|3572|3566|3572.5|3566.5|3571.8|3565.8|5
1645407170000|2022-02-21 01:32:50|3571.8|3565.8|3572|3566|3572.3|3566.3|3571.8|3565.8|4
1645407190000|2022-02-21 01:33:10|3572.3|3566.3|3572.3|3566.3|3572.6|3566.6|3572.3|3566.3|4
1645407210000|2022-02-21 01:33:30|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1645407220000|2022-02-21 01:33:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1645407230000|2022-02-21 01:33:50|3572.4|3566.4|3573.5|3567.5|3573.5|3567.5|3572.4|3566.4|8
1645407240000|2022-02-21 01:34:00|3573.3|3567.3|3574|3568|3574|3568|3573|3567|6
1645407250000|2022-02-21 01:34:10|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|6
1645407260000|2022-02-21 01:34:20|3573.8|3567.8|3574|3568|3574.5|3568.5|3573.8|3567.8|5
1645407280000|2022-02-21 01:34:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645407300000|2022-02-21 01:35:00|3573.5|3567.5|3572.5|3566.5|3573.5|3567.5|3572.5|3566.5|11
1645407310000|2022-02-21 01:35:10|3572.8|3566.8|3573.3|3567.3|3573.5|3567.5|3572.3|3566.3|10
1645407320000|2022-02-21 01:35:20|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|4
1645407330000|2022-02-21 01:35:30|3573.5|3567.5|3574.5|3568.5|3574.5|3568.5|3573.3|3567.3|12
1645407340000|2022-02-21 01:35:40|3574.3|3568.3|3574|3568|3574.5|3568.5|3574|3568|10
1645407350000|2022-02-21 01:35:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574|3568|7
1645407360000|2022-02-21 01:36:00|3574|3568|3573.8|3567.8|3574.8|3568.8|3573.4|3567.4|16
1645407370000|2022-02-21 01:36:10|3574|3568|3574.8|3568.8|3574.8|3568.8|3573.8|3567.8|9
1645407380000|2022-02-21 01:36:20|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|11
1645407390000|2022-02-21 01:36:30|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645407400000|2022-02-21 01:36:40|3574.5|3568.5|3576.3|3570.3|3576.3|3570.3|3574.5|3568.5|6
1645407410000|2022-02-21 01:36:50|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|11
1645407420000|2022-02-21 01:37:00|3576.8|3570.8|3577|3571|3577|3571|3576.5|3570.5|5
1645407430000|2022-02-21 01:37:10|3577.6|3571.6|3577.3|3571.3|3577.6|3571.6|3577|3571|3
1645407440000|2022-02-21 01:37:20|3577.4|3571.4|3577.8|3571.8|3578.6|3572.6|3577.4|3571.4|11
1645407450000|2022-02-21 01:37:30|3578|3572|3578|3572|3578|3572|3577.5|3571.5|6
1645407460000|2022-02-21 01:37:40|3578.4|3572.4|3579.8|3573.8|3580|3574|3578.4|3572.4|20
1645407470000|2022-02-21 01:37:50|3580|3574|3580.4|3574.4|3580.4|3574.4|3579.5|3573.5|13
1645407480000|2022-02-21 01:38:00|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|3
1645407490000|2022-02-21 01:38:10|3579.3|3573.3|3581.8|3575.8|3581.8|3575.8|3579.3|3573.3|12
1645407500000|2022-02-21 01:38:20|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581|3575|5
1645407510000|2022-02-21 01:38:30|3581.5|3575.5|3582.4|3576.4|3582.9|3576.9|3581.5|3575.5|6
1645407540000|2022-02-21 01:39:00|3582.9|3576.9|3582.3|3576.3|3582.9|3576.9|3582.3|3576.3|3
1645407550000|2022-02-21 01:39:10|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1645407560000|2022-02-21 01:39:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|3
1645407570000|2022-02-21 01:39:30|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|10
1645407580000|2022-02-21 01:39:40|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1645407590000|2022-02-21 01:39:50|3581.1|3575.1|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|8
1645407600000|2022-02-21 01:40:00|3581|3575|3579.6|3573.6|3581.3|3575.3|3579.4|3573.4|13
1645407610000|2022-02-21 01:40:10|3579.9|3573.9|3580|3574|3580.6|3574.6|3579.9|3573.9|11
1645407620000|2022-02-21 01:40:20|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|8
1645407630000|2022-02-21 01:40:30|3580.3|3574.3|3579.6|3573.6|3580.3|3574.3|3579.6|3573.6|3
1645407650000|2022-02-21 01:40:50|3579.8|3573.8|3578.3|3572.3|3579.8|3573.8|3578.3|3572.3|10
1645407660000|2022-02-21 01:41:00|3578.5|3572.5|3578.8|3572.8|3580.3|3574.3|3578.3|3572.3|7
1645407670000|2022-02-21 01:41:10|3579|3573|3579.3|3573.3|3579.6|3573.6|3579|3573|4
1645407680000|2022-02-21 01:41:20|3579.5|3573.5|3579|3573|3579.5|3573.5|3578.3|3572.3|12
1645407690000|2022-02-21 01:41:30|3578.9|3572.9|3579|3573|3579.4|3573.4|3578.8|3572.8|7
1645407700000|2022-02-21 01:41:40|3579.1|3573.1|3579|3573|3579.9|3573.9|3579|3573|11
1645407710000|2022-02-21 01:41:50|3579.3|3573.3|3578.3|3572.3|3579.3|3573.3|3578.3|3572.3|7
1645407720000|2022-02-21 01:42:00|3578.4|3572.4|3578|3572|3579.6|3573.6|3578|3572|16
1645407730000|2022-02-21 01:42:10|3577.8|3571.8|3578.4|3572.4|3578.6|3572.6|3577.8|3571.8|7
1645407740000|2022-02-21 01:42:20|3578|3572|3578|3572|3578.3|3572.3|3578|3572|5
1645407750000|2022-02-21 01:42:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|5
1645407760000|2022-02-21 01:42:40|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|4
1645407770000|2022-02-21 01:42:50|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|11
1645407780000|2022-02-21 01:43:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|15
1645407790000|2022-02-21 01:43:10|3577|3571|3577.6|3571.6|3577.6|3571.6|3577|3571|7
1645407820000|2022-02-21 01:43:40|3578.8|3572.8|3578.4|3572.4|3578.8|3572.8|3578.4|3572.4|2
1645407830000|2022-02-21 01:43:50|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|3
1645407840000|2022-02-21 01:44:00|3578.5|3572.5|3579.6|3573.6|3579.6|3573.6|3578.5|3572.5|4
1645407850000|2022-02-21 01:44:10|3578.9|3572.9|3579.8|3573.8|3579.8|3573.8|3578.9|3572.9|12
1645407860000|2022-02-21 01:44:20|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645407880000|2022-02-21 01:44:40|3580.8|3574.8|3581|3575|3581|3575|3580.3|3574.3|6
1645407890000|2022-02-21 01:44:50|3581.4|3575.4|3580.3|3574.3|3581.4|3575.4|3580|3574|8
1645407900000|2022-02-21 01:45:00|3580|3574|3579.6|3573.6|3580.3|3574.3|3579|3573|8
1645407910000|2022-02-21 01:45:10|3579.9|3573.9|3580.1|3574.1|3580.3|3574.3|3579.4|3573.4|6
1645407920000|2022-02-21 01:45:20|3581|3575|3581.1|3575.1|3581.1|3575.1|3580.5|3574.5|5
1645407930000|2022-02-21 01:45:30|3581.4|3575.4|3580.8|3574.8|3581.4|3575.4|3580.8|3574.8|7
1645407940000|2022-02-21 01:45:40|3580.5|3574.5|3580.1|3574.1|3581.3|3575.3|3580|3574|9
1645407950000|2022-02-21 01:45:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|6
1645407960000|2022-02-21 01:46:00|3580.4|3574.4|3581|3575|3581|3575|3580.4|3574.4|6
1645407970000|2022-02-21 01:46:10|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|4
1645407980000|2022-02-21 01:46:20|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645407990000|2022-02-21 01:46:30|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|6
1645408000000|2022-02-21 01:46:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645408010000|2022-02-21 01:46:50|3580.5|3574.5|3581.5|3575.5|3581.5|3575.5|3580.5|3574.5|4
1645408020000|2022-02-21 01:47:00|3581.9|3575.9|3581.9|3575.9|3582.1|3576.1|3581.8|3575.8|9
1645408030000|2022-02-21 01:47:10|3582.1|3576.1|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|3
1645408040000|2022-02-21 01:47:20|3582|3576|3582.4|3576.4|3582.4|3576.4|3582|3576|2
1645408050000|2022-02-21 01:47:30|3583.4|3577.4|3582.4|3576.4|3583.4|3577.4|3582.4|3576.4|2
1645408060000|2022-02-21 01:47:40|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645408070000|2022-02-21 01:47:50|3582.4|3576.4|3581.8|3575.8|3582.4|3576.4|3581.8|3575.8|3
1645408080000|2022-02-21 01:48:00|3582|3576|3580.5|3574.5|3582|3576|3580.5|3574.5|5
1645408090000|2022-02-21 01:48:10|3580.8|3574.8|3581|3575|3581|3575|3580.5|3574.5|6
1645408110000|2022-02-21 01:48:30|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645408120000|2022-02-21 01:48:40|3581.6|3575.6|3581.5|3575.5|3581.9|3575.9|3581.5|3575.5|5
1645408130000|2022-02-21 01:48:50|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645408140000|2022-02-21 01:49:00|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1645408150000|2022-02-21 01:49:10|3581.5|3575.5|3581.6|3575.6|3581.6|3575.6|3580.8|3574.8|8
1645408170000|2022-02-21 01:49:30|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|3
1645408180000|2022-02-21 01:49:40|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|4
1645408190000|2022-02-21 01:49:50|3580.9|3574.9|3580.5|3574.5|3580.9|3574.9|3580|3574|9
1645408200000|2022-02-21 01:50:00|3580.3|3574.3|3579.9|3573.9|3580.3|3574.3|3579.5|3573.5|4
1645408210000|2022-02-21 01:50:10|3580.1|3574.1|3580.9|3574.9|3581|3575|3580.1|3574.1|6
1645408220000|2022-02-21 01:50:20|3581|3575|3580.9|3574.9|3581|3575|3580.9|3574.9|2
1645408230000|2022-02-21 01:50:30|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|4
1645408240000|2022-02-21 01:50:40|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645408250000|2022-02-21 01:50:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645408270000|2022-02-21 01:51:10|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|2
1645408280000|2022-02-21 01:51:20|3579.6|3573.6|3579|3573|3579.9|3573.9|3579|3573|5
1645408290000|2022-02-21 01:51:30|3579.3|3573.3|3578.9|3572.9|3579.3|3573.3|3578.8|3572.8|5
1645408300000|2022-02-21 01:51:40|3579.1|3573.1|3578.5|3572.5|3579.1|3573.1|3578.5|3572.5|3
1645408310000|2022-02-21 01:51:50|3578.9|3572.9|3578.3|3572.3|3578.9|3572.9|3578|3572|7
1645408320000|2022-02-21 01:52:00|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|5
1645408350000|2022-02-21 01:52:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645408380000|2022-02-21 01:53:00|3578.5|3572.5|3578.9|3572.9|3579|3573|3578.3|3572.3|10
1645408390000|2022-02-21 01:53:10|3578.5|3572.5|3578.4|3572.4|3578.5|3572.5|3578|3572|10
1645408400000|2022-02-21 01:53:20|3578.5|3572.5|3578.4|3572.4|3578.5|3572.5|3578.4|3572.4|2
1645408410000|2022-02-21 01:53:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.4|3572.4|3
1645408420000|2022-02-21 01:53:40|3578.8|3572.8|3579.4|3573.4|3579.8|3573.8|3578.8|3572.8|5
1645408430000|2022-02-21 01:53:50|3579.6|3573.6|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|11
1645408440000|2022-02-21 01:54:00|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|5
1645408450000|2022-02-21 01:54:10|3578.9|3572.9|3576.8|3570.8|3578.9|3572.9|3576.5|3570.5|9
1645408460000|2022-02-21 01:54:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1645408470000|2022-02-21 01:54:30|3576.8|3570.8|3576.8|3570.8|3577.1|3571.1|3576|3570|10
1645408490000|2022-02-21 01:54:50|3577|3571|3577|3571|3577.3|3571.3|3577|3571|7
1645408500000|2022-02-21 01:55:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|7
1645408510000|2022-02-21 01:55:10|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645408520000|2022-02-21 01:55:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645408530000|2022-02-21 01:55:30|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645408540000|2022-02-21 01:55:40|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1645408550000|2022-02-21 01:55:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645408560000|2022-02-21 01:56:00|3576|3570|3577.1|3571.1|3577.1|3571.1|3576|3570|6
1645408570000|2022-02-21 01:56:10|3577.4|3571.4|3577.6|3571.6|3577.6|3571.6|3577.4|3571.4|2
1645408580000|2022-02-21 01:56:20|3577.4|3571.4|3577.3|3571.3|3577.4|3571.4|3577|3571|3
1645408590000|2022-02-21 01:56:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1645408600000|2022-02-21 01:56:40|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645408610000|2022-02-21 01:56:50|3577.4|3571.4|3576.5|3570.5|3577.4|3571.4|3576.3|3570.3|4
1645408620000|2022-02-21 01:57:00|3577.1|3571.1|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|2
1645408630000|2022-02-21 01:57:10|3576.6|3570.6|3576.6|3570.6|3576.9|3570.9|3576.5|3570.5|13
1645408640000|2022-02-21 01:57:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.6|3570.6|5
1645408650000|2022-02-21 01:57:30|3576.6|3570.6|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|6
1645408660000|2022-02-21 01:57:40|3576.5|3570.5|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|4
1645408670000|2022-02-21 01:57:50|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576|3570|4
1645408680000|2022-02-21 01:58:00|3576|3570|3576|3570|3576.3|3570.3|3575.8|3569.8|7
1645408690000|2022-02-21 01:58:10|3575.8|3569.8|3575.5|3569.5|3576|3570|3575.5|3569.5|8
1645408700000|2022-02-21 01:58:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645408710000|2022-02-21 01:58:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|6
1645408720000|2022-02-21 01:58:40|3576.4|3570.4|3576|3570|3576.4|3570.4|3575.8|3569.8|4
1645408730000|2022-02-21 01:58:50|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.8|3569.8|5
1645408740000|2022-02-21 01:59:00|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|4
1645408750000|2022-02-21 01:59:10|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|8
1645408770000|2022-02-21 01:59:30|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3575.8|3569.8|6
1645408780000|2022-02-21 01:59:40|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1645408790000|2022-02-21 01:59:50|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1645408800000|2022-02-21 02:00:00|3576|3570|3575|3569|3576.3|3570.3|3575|3569|8
1645408810000|2022-02-21 02:00:10|3575.3|3569.3|3576.1|3570.1|3576.3|3570.3|3575.1|3569.1|15
1645408830000|2022-02-21 02:00:30|3576.3|3570.3|3576.1|3570.1|3576.3|3570.3|3576.1|3570.1|2
1645408850000|2022-02-21 02:00:50|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|3
1645408860000|2022-02-21 02:01:00|3576.6|3570.6|3576|3570|3576.6|3570.6|3575.8|3569.8|7
1645408870000|2022-02-21 02:01:10|3576.5|3570.5|3577.1|3571.1|3577.1|3571.1|3576|3570|8
1645408890000|2022-02-21 02:01:30|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1645408910000|2022-02-21 02:01:50|3577.6|3571.6|3578.1|3572.1|3578.1|3572.1|3577.6|3571.6|2
1645408920000|2022-02-21 02:02:00|3577.9|3571.9|3577.5|3571.5|3577.9|3571.9|3577.5|3571.5|4
1645408930000|2022-02-21 02:02:10|3577.3|3571.3|3576.6|3570.6|3577.3|3571.3|3576.6|3570.6|3
1645408940000|2022-02-21 02:02:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645408950000|2022-02-21 02:02:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1645408960000|2022-02-21 02:02:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1645408990000|2022-02-21 02:03:10|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|3
1645409000000|2022-02-21 02:03:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645409010000|2022-02-21 02:03:30|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645409030000|2022-02-21 02:03:50|3577|3571|3577.4|3571.4|3577.5|3571.5|3577|3571|4
1645409040000|2022-02-21 02:04:00|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1645409050000|2022-02-21 02:04:10|3577.8|3571.8|3578.1|3572.1|3578.1|3572.1|3577.8|3571.8|2
1645409070000|2022-02-21 02:04:30|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1645409090000|2022-02-21 02:04:50|3578|3572|3577.9|3571.9|3578|3572|3577.9|3571.9|4
1645409100000|2022-02-21 02:05:00|3578|3572|3577.8|3571.8|3578|3572|3577.5|3571.5|8
1645409160000|2022-02-21 02:06:00|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1645409180000|2022-02-21 02:06:20|3578.1|3572.1|3578.4|3572.4|3578.6|3572.6|3578.1|3572.1|3
1645409190000|2022-02-21 02:06:30|3578|3572|3578|3572|3578.3|3572.3|3578|3572|5
1645409200000|2022-02-21 02:06:40|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1645409210000|2022-02-21 02:06:50|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1645409220000|2022-02-21 02:07:00|3578.3|3572.3|3576.5|3570.5|3578.3|3572.3|3576.5|3570.5|10
1645409230000|2022-02-21 02:07:10|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|7
1645409240000|2022-02-21 02:07:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576|3570|6
1645409250000|2022-02-21 02:07:30|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645409260000|2022-02-21 02:07:40|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645409310000|2022-02-21 02:08:30|3576.4|3570.4|3576.8|3570.8|3577|3571|3576.4|3570.4|8
1645409320000|2022-02-21 02:08:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1645409340000|2022-02-21 02:09:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|8
1645409390000|2022-02-21 02:09:50|3576.9|3570.9|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|11
1645409400000|2022-02-21 02:10:00|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|11
1645409410000|2022-02-21 02:10:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.6|3571.6|3
1645409430000|2022-02-21 02:10:30|3578.1|3572.1|3578.8|3572.8|3578.8|3572.8|3578.1|3572.1|2
1645409440000|2022-02-21 02:10:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645409460000|2022-02-21 02:11:00|3579|3573|3579|3573|3579|3573|3579|3573|1
1645409470000|2022-02-21 02:11:10|3579.4|3573.4|3579.3|3573.3|3579.4|3573.4|3579.3|3573.3|2
1645409520000|2022-02-21 02:12:00|3579|3573|3579|3573|3579|3573|3578.8|3572.8|3
1645409530000|2022-02-21 02:12:10|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645409540000|2022-02-21 02:12:20|3578.8|3572.8|3578.6|3572.6|3579|3573|3578.5|3572.5|5
1645409550000|2022-02-21 02:12:30|3578.5|3572.5|3578.4|3572.4|3578.6|3572.6|3578.4|3572.4|3
1645409560000|2022-02-21 02:12:40|3578.9|3572.9|3578.4|3572.4|3578.9|3572.9|3578.4|3572.4|9
1645409570000|2022-02-21 02:12:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|7
1645409580000|2022-02-21 02:13:00|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645409610000|2022-02-21 02:13:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1645409640000|2022-02-21 02:14:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645409650000|2022-02-21 02:14:10|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645409660000|2022-02-21 02:14:20|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1645409670000|2022-02-21 02:14:30|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|6
1645409680000|2022-02-21 02:14:40|3579.3|3573.3|3579|3573|3579.9|3573.9|3579|3573|4
1645409690000|2022-02-21 02:14:50|3579.3|3573.3|3579.5|3573.5|3580.9|3574.9|3579|3573|13
1645409700000|2022-02-21 02:15:00|3579.9|3573.9|3579.5|3573.5|3580|3574|3579.5|3573.5|4
1645409710000|2022-02-21 02:15:10|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|4
1645409750000|2022-02-21 02:15:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645409760000|2022-02-21 02:16:00|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645409770000|2022-02-21 02:16:10|3579.3|3573.3|3579.1|3573.1|3579.3|3573.3|3579.1|3573.1|2
1645409780000|2022-02-21 02:16:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645409790000|2022-02-21 02:16:30|3579.5|3573.5|3579.1|3573.1|3579.5|3573.5|3579.1|3573.1|2
1645409800000|2022-02-21 02:16:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645409870000|2022-02-21 02:17:50|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.1|3573.1|3
1645409920000|2022-02-21 02:18:40|3580|3574|3580|3574|3580|3574|3580|3574|1
1645409930000|2022-02-21 02:18:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645409940000|2022-02-21 02:19:00|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|6
1645409950000|2022-02-21 02:19:10|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|4
1645409970000|2022-02-21 02:19:30|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645409990000|2022-02-21 02:19:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410000000|2022-02-21 02:20:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410010000|2022-02-21 02:20:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410020000|2022-02-21 02:20:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410080000|2022-02-21 02:21:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410090000|2022-02-21 02:21:30|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410140000|2022-02-21 02:22:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410150000|2022-02-21 02:22:30|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410160000|2022-02-21 02:22:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410190000|2022-02-21 02:23:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410200000|2022-02-21 02:23:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410210000|2022-02-21 02:23:30|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410220000|2022-02-21 02:23:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410240000|2022-02-21 02:24:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410280000|2022-02-21 02:24:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410300000|2022-02-21 02:25:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410310000|2022-02-21 02:25:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410320000|2022-02-21 02:25:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410330000|2022-02-21 02:25:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1645410340000|2022-02-21 02:25:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580|3574|3
1645410370000|2022-02-21 02:26:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410430000|2022-02-21 02:27:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410440000|2022-02-21 02:27:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410470000|2022-02-21 02:27:50|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410490000|2022-02-21 02:28:10|3580|3574|3580|3574|3580|3574|3580|3574|1
1645410500000|2022-02-21 02:28:20|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645410530000|2022-02-21 02:28:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645410540000|2022-02-21 02:29:00|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|4
1645410560000|2022-02-21 02:29:20|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410590000|2022-02-21 02:29:50|3580|3574|3579.8|3573.8|3580|3574|3579.8|3573.8|2
1645410600000|2022-02-21 02:30:00|3579.5|3573.5|3579.8|3573.8|3580.4|3574.4|3579.5|3573.5|9
1645410610000|2022-02-21 02:30:10|3580|3574|3580.3|3574.3|3580.3|3574.3|3580|3574|2
1645410620000|2022-02-21 02:30:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|2
1645410630000|2022-02-21 02:30:30|3580|3574|3580.4|3574.4|3580.5|3574.5|3579.9|3573.9|11
1645410640000|2022-02-21 02:30:40|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.4|3574.4|9
1645410650000|2022-02-21 02:30:50|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|5
1645410660000|2022-02-21 02:31:00|3580.8|3574.8|3580.1|3574.1|3580.8|3574.8|3580.1|3574.1|6
1645410670000|2022-02-21 02:31:10|3579.9|3573.9|3580|3574|3580|3574|3579.8|3573.8|8
1645410680000|2022-02-21 02:31:20|3579.9|3573.9|3580|3574|3580|3574|3579.9|3573.9|10
1645410690000|2022-02-21 02:31:30|3580.3|3574.3|3580.6|3574.6|3581|3575|3580.3|3574.3|18
1645410700000|2022-02-21 02:31:40|3580.4|3574.4|3579.9|3573.9|3580.4|3574.4|3579.6|3573.6|9
1645410710000|2022-02-21 02:31:50|3579.6|3573.6|3579.9|3573.9|3580|3574|3579.6|3573.6|8
1645410720000|2022-02-21 02:32:00|3580|3574|3579.6|3573.6|3580.4|3574.4|3579.6|3573.6|9
1645410740000|2022-02-21 02:32:20|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|3
1645410750000|2022-02-21 02:32:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|3
1645410760000|2022-02-21 02:32:40|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1645410770000|2022-02-21 02:32:50|3579.4|3573.4|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|4
1645410780000|2022-02-21 02:33:00|3579.4|3573.4|3580.1|3574.1|3580.4|3574.4|3579.4|3573.4|8
1645410790000|2022-02-21 02:33:10|3580.3|3574.3|3580.9|3574.9|3580.9|3574.9|3580.3|3574.3|9
1645410800000|2022-02-21 02:33:20|3580.6|3574.6|3581|3575|3581|3575|3580.6|3574.6|3
1645410820000|2022-02-21 02:33:40|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645410830000|2022-02-21 02:33:50|3580.9|3574.9|3580.1|3574.1|3580.9|3574.9|3579.9|3573.9|8
1645410840000|2022-02-21 02:34:00|3580.4|3574.4|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|8
1645410860000|2022-02-21 02:34:20|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645410870000|2022-02-21 02:34:30|3580.5|3574.5|3580.3|3574.3|3580.6|3574.6|3580.1|3574.1|5
1645410880000|2022-02-21 02:34:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645410900000|2022-02-21 02:35:00|3580.5|3574.5|3580.8|3574.8|3581|3575|3580.5|3574.5|6
1645410910000|2022-02-21 02:35:10|3581|3575|3581.4|3575.4|3581.5|3575.5|3581|3575|9
1645410920000|2022-02-21 02:35:20|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|5
1645410930000|2022-02-21 02:35:30|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581|3575|10
1645410940000|2022-02-21 02:35:40|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|4
1645410950000|2022-02-21 02:35:50|3581|3575|3581|3575|3581.3|3575.3|3581|3575|9
1645410960000|2022-02-21 02:36:00|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|5
1645410970000|2022-02-21 02:36:10|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|4
1645410980000|2022-02-21 02:36:20|3580.5|3574.5|3579.9|3573.9|3580.8|3574.8|3579.9|3573.9|8
1645410990000|2022-02-21 02:36:30|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645411000000|2022-02-21 02:36:40|3579.9|3573.9|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|6
1645411020000|2022-02-21 02:37:00|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|5
1645411030000|2022-02-21 02:37:10|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|3
1645411050000|2022-02-21 02:37:30|3580.8|3574.8|3580.9|3574.9|3581|3575|3580.6|3574.6|5
1645411060000|2022-02-21 02:37:40|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|4
1645411070000|2022-02-21 02:37:50|3580.6|3574.6|3580.4|3574.4|3580.6|3574.6|3580.4|3574.4|2
1645411080000|2022-02-21 02:38:00|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1645411100000|2022-02-21 02:38:20|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|8
1645411110000|2022-02-21 02:38:30|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|3
1645411120000|2022-02-21 02:38:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|5
1645411130000|2022-02-21 02:38:50|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|4
1645411140000|2022-02-21 02:39:00|3580.3|3574.3|3580|3574|3580.5|3574.5|3580|3574|3
1645411150000|2022-02-21 02:39:10|3579.9|3573.9|3579.4|3573.4|3579.9|3573.9|3579.4|3573.4|4
1645411160000|2022-02-21 02:39:20|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645411170000|2022-02-21 02:39:30|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645411180000|2022-02-21 02:39:40|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.1|3573.1|3
1645411200000|2022-02-21 02:40:00|3579.9|3573.9|3580.3|3574.3|3580.5|3574.5|3579.9|3573.9|6
1645411210000|2022-02-21 02:40:10|3580.5|3574.5|3580.1|3574.1|3580.5|3574.5|3579.9|3573.9|5
1645411220000|2022-02-21 02:40:20|3579.9|3573.9|3580.1|3574.1|3580.1|3574.1|3579.9|3573.9|2
1645411230000|2022-02-21 02:40:30|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645411240000|2022-02-21 02:40:40|3579.9|3573.9|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|6
1645411260000|2022-02-21 02:41:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.1|3574.1|5
1645411270000|2022-02-21 02:41:10|3579.9|3573.9|3580.3|3574.3|3580.3|3574.3|3579.9|3573.9|2
1645411280000|2022-02-21 02:41:20|3579.9|3573.9|3580.1|3574.1|3580.3|3574.3|3579.9|3573.9|3
1645411290000|2022-02-21 02:41:30|3580.3|3574.3|3580.1|3574.1|3580.3|3574.3|3580.1|3574.1|2
1645411300000|2022-02-21 02:41:40|3580.3|3574.3|3579.9|3573.9|3580.3|3574.3|3579.9|3573.9|2
1645411310000|2022-02-21 02:41:50|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|1
1645411320000|2022-02-21 02:42:00|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|3
1645411330000|2022-02-21 02:42:10|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3578.9|3572.9|3
1645411360000|2022-02-21 02:42:40|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|2
1645411370000|2022-02-21 02:42:50|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1645411390000|2022-02-21 02:43:10|3579.1|3573.1|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|8
1645411410000|2022-02-21 02:43:30|3578.9|3572.9|3579.6|3573.6|3579.6|3573.6|3578.9|3572.9|7
1645411420000|2022-02-21 02:43:40|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|6
1645411430000|2022-02-21 02:43:50|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|7
1645411440000|2022-02-21 02:44:00|3579.1|3573.1|3579.4|3573.4|3579.6|3573.6|3579.1|3573.1|4
1645411450000|2022-02-21 02:44:10|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|2
1645411460000|2022-02-21 02:44:20|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|4
1645411480000|2022-02-21 02:44:40|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|4
1645411490000|2022-02-21 02:44:50|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645411500000|2022-02-21 02:45:00|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3578.9|3572.9|12
1645411510000|2022-02-21 02:45:10|3579.1|3573.1|3579.9|3573.9|3579.9|3573.9|3579.1|3573.1|8
1645411520000|2022-02-21 02:45:20|3580|3574|3580.1|3574.1|3580.3|3574.3|3580|3574|3
1645411530000|2022-02-21 02:45:30|3580.4|3574.4|3580.8|3574.8|3580.8|3574.8|3580.4|3574.4|9
1645411540000|2022-02-21 02:45:40|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|7
1645411550000|2022-02-21 02:45:50|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|4
1645411560000|2022-02-21 02:46:00|3580.9|3574.9|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|2
1645411570000|2022-02-21 02:46:10|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1645411620000|2022-02-21 02:47:00|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645411630000|2022-02-21 02:47:10|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|6
1645411640000|2022-02-21 02:47:20|3580.3|3574.3|3580.5|3574.5|3580.8|3574.8|3580.3|3574.3|5
1645411650000|2022-02-21 02:47:30|3580.8|3574.8|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|3
1645411660000|2022-02-21 02:47:40|3581.1|3575.1|3581.8|3575.8|3582|3576|3581.1|3575.1|7
1645411670000|2022-02-21 02:47:50|3582|3576|3581.9|3575.9|3582|3576|3581.6|3575.6|6
1645411680000|2022-02-21 02:48:00|3581.6|3575.6|3582|3576|3582|3576|3581.6|3575.6|3
1645411690000|2022-02-21 02:48:10|3582.4|3576.4|3582.8|3576.8|3582.8|3576.8|3582.4|3576.4|2
1645411700000|2022-02-21 02:48:20|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|10
1645411710000|2022-02-21 02:48:30|3583|3577|3583|3577|3583.3|3577.3|3582.8|3576.8|7
1645411720000|2022-02-21 02:48:40|3582.8|3576.8|3582.8|3576.8|3583|3577|3582.5|3576.5|4
1645411730000|2022-02-21 02:48:50|3583|3577|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|7
1645411740000|2022-02-21 02:49:00|3584|3578|3584|3578|3584.3|3578.3|3583.8|3577.8|13
1645411750000|2022-02-21 02:49:10|3583.8|3577.8|3583.5|3577.5|3584|3578|3583.3|3577.3|5
1645411760000|2022-02-21 02:49:20|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|9
1645411770000|2022-02-21 02:49:30|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3582.5|3576.5|6
1645411790000|2022-02-21 02:49:50|3583|3577|3583|3577|3583|3577|3582.8|3576.8|5
1645411800000|2022-02-21 02:50:00|3582.8|3576.8|3583|3577|3583|3577|3582.8|3576.8|2
1645411810000|2022-02-21 02:50:10|3582.8|3576.8|3582.8|3576.8|3583|3577|3582.8|3576.8|3
1645411820000|2022-02-21 02:50:20|3583|3577|3583|3577|3583|3577|3582.8|3576.8|3
1645411830000|2022-02-21 02:50:30|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|9
1645411840000|2022-02-21 02:50:40|3583|3577|3582.8|3576.8|3583|3577|3582.8|3576.8|12
1645411850000|2022-02-21 02:50:50|3582.5|3576.5|3582|3576|3582.5|3576.5|3581.5|3575.5|12
1645411860000|2022-02-21 02:51:00|3582.3|3576.3|3582.3|3576.3|3582.5|3576.5|3582|3576|9
1645411870000|2022-02-21 02:51:10|3582.5|3576.5|3583|3577|3583|3577|3582.5|3576.5|7
1645411880000|2022-02-21 02:51:20|3582.6|3576.6|3582.5|3576.5|3583|3577|3582.5|3576.5|4
1645411890000|2022-02-21 02:51:30|3583|3577|3582.8|3576.8|3583|3577|3582.5|3576.5|7
1645411900000|2022-02-21 02:51:40|3582.5|3576.5|3582.8|3576.8|3582.8|3576.8|3582.5|3576.5|6
1645411910000|2022-02-21 02:51:50|3583|3577|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|9
1645411920000|2022-02-21 02:52:00|3582|3576|3582.3|3576.3|3582.5|3576.5|3582|3576|3
1645411930000|2022-02-21 02:52:10|3581.8|3575.8|3582.8|3576.8|3582.8|3576.8|3581.8|3575.8|6
1645411940000|2022-02-21 02:52:20|3582.5|3576.5|3581.8|3575.8|3582.8|3576.8|3581.8|3575.8|8
1645411950000|2022-02-21 02:52:30|3581.5|3575.5|3581.5|3575.5|3581.8|3575.8|3581.3|3575.3|8
1645411960000|2022-02-21 02:52:40|3581.3|3575.3|3581.5|3575.5|3582.3|3576.3|3581.3|3575.3|5
1645411970000|2022-02-21 02:52:50|3581.1|3575.1|3581.4|3575.4|3581.6|3575.6|3581.1|3575.1|5
1645411980000|2022-02-21 02:53:00|3581.5|3575.5|3581.4|3575.4|3581.9|3575.9|3581.4|3575.4|6
1645411990000|2022-02-21 02:53:10|3580.9|3574.9|3581.1|3575.1|3581.3|3575.3|3580.6|3574.6|5
1645412000000|2022-02-21 02:53:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645412010000|2022-02-21 02:53:30|3581|3575|3581.3|3575.3|3581.5|3575.5|3580.9|3574.9|8
1645412020000|2022-02-21 02:53:40|3581.5|3575.5|3581.3|3575.3|3581.8|3575.8|3581.3|3575.3|4
1645412030000|2022-02-21 02:53:50|3580.9|3574.9|3581.3|3575.3|3581.3|3575.3|3580.9|3574.9|3
1645412040000|2022-02-21 02:54:00|3581.1|3575.1|3580.9|3574.9|3581.1|3575.1|3580.9|3574.9|2
1645412050000|2022-02-21 02:54:10|3580.5|3574.5|3580.9|3574.9|3581.1|3575.1|3580.4|3574.4|5
1645412060000|2022-02-21 02:54:20|3581.8|3575.8|3580.4|3574.4|3581.8|3575.8|3580.1|3574.1|5
1645412070000|2022-02-21 02:54:30|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.1|3574.1|10
1645412090000|2022-02-21 02:54:50|3580.6|3574.6|3580.9|3574.9|3580.9|3574.9|3580.6|3574.6|4
1645412100000|2022-02-21 02:55:00|3580.6|3574.6|3580.6|3574.6|3580.9|3574.9|3580.4|3574.4|5
1645412110000|2022-02-21 02:55:10|3580.4|3574.4|3580.3|3574.3|3580.6|3574.6|3580.3|3574.3|7
1645412130000|2022-02-21 02:55:30|3580.5|3574.5|3580.4|3574.4|3580.5|3574.5|3580.4|3574.4|2
1645412140000|2022-02-21 02:55:40|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3579.9|3573.9|4
1645412150000|2022-02-21 02:55:50|3580.1|3574.1|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|3
1645412160000|2022-02-21 02:56:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645412170000|2022-02-21 02:56:10|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.4|3573.4|5
1645412180000|2022-02-21 02:56:20|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|2
1645412190000|2022-02-21 02:56:30|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1645412200000|2022-02-21 02:56:40|3580|3574|3580.1|3574.1|3580.4|3574.4|3580|3574|8
1645412220000|2022-02-21 02:57:00|3580.3|3574.3|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|5
1645412230000|2022-02-21 02:57:10|3580.1|3574.1|3580.1|3574.1|3580.4|3574.4|3580.1|3574.1|3
1645412250000|2022-02-21 02:57:30|3579.9|3573.9|3579.4|3573.4|3580.1|3574.1|3579.1|3573.1|8
1645412260000|2022-02-21 02:57:40|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645412280000|2022-02-21 02:58:00|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|4
1645412290000|2022-02-21 02:58:10|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.4|3573.4|5
1645412300000|2022-02-21 02:58:20|3579.4|3573.4|3579.1|3573.1|3579.9|3573.9|3579.1|3573.1|7
1645412310000|2022-02-21 02:58:30|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|11
1645412320000|2022-02-21 02:58:40|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|5
1645412330000|2022-02-21 02:58:50|3579.1|3573.1|3579.4|3573.4|3579.4|3573.4|3579.1|3573.1|6
1645412340000|2022-02-21 02:59:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645412360000|2022-02-21 02:59:20|3579.4|3573.4|3579.4|3573.4|3579.9|3573.9|3579.1|3573.1|10
1645412370000|2022-02-21 02:59:30|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1645412380000|2022-02-21 02:59:40|3579.9|3573.9|3580.1|3574.1|3580.5|3574.5|3579.9|3573.9|11
1645412390000|2022-02-21 02:59:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.9|3573.9|7
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|7
1645412410000|2022-02-21 03:00:10|3578.9|3572.9|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|5
1645412420000|2022-02-21 03:00:20|3578.6|3572.6|3578.9|3572.9|3579.1|3573.1|3578.6|3572.6|4
1645412430000|2022-02-21 03:00:30|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|4
1645412490000|2022-02-21 03:01:30|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645412520000|2022-02-21 03:02:00|3578.4|3572.4|3576.1|3570.1|3578.4|3572.4|3575.6|3569.6|10
1645412530000|2022-02-21 03:02:10|3576.4|3570.4|3576.5|3570.5|3576.6|3570.6|3576.3|3570.3|4
1645412550000|2022-02-21 03:02:30|3576.9|3570.9|3577.6|3571.6|3577.6|3571.6|3576.9|3570.9|5
1645412560000|2022-02-21 03:02:40|3577.9|3571.9|3577.1|3571.1|3578.1|3572.1|3577.1|3571.1|5
1645412570000|2022-02-21 03:02:50|3577.4|3571.4|3577|3571|3577.8|3571.8|3577|3571|10
1645412580000|2022-02-21 03:03:00|3577.4|3571.4|3577.5|3571.5|3577.5|3571.5|3577.4|3571.4|2
1645412590000|2022-02-21 03:03:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1645412600000|2022-02-21 03:03:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645412610000|2022-02-21 03:03:30|3577.3|3571.3|3577.1|3571.1|3577.3|3571.3|3576.6|3570.6|6
1645412620000|2022-02-21 03:03:40|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645412630000|2022-02-21 03:03:50|3577.3|3571.3|3577.1|3571.1|3577.3|3571.3|3577.1|3571.1|4
1645412640000|2022-02-21 03:04:00|3576.8|3570.8|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|9
1645412650000|2022-02-21 03:04:10|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1645412660000|2022-02-21 03:04:20|3576.4|3570.4|3576.6|3570.6|3576.9|3570.9|3576.4|3570.4|5
1645412670000|2022-02-21 03:04:30|3576.9|3570.9|3576.6|3570.6|3576.9|3570.9|3576.6|3570.6|4
1645412680000|2022-02-21 03:04:40|3576.9|3570.9|3576.1|3570.1|3576.9|3570.9|3576.1|3570.1|10
1645412690000|2022-02-21 03:04:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|12
1645412700000|2022-02-21 03:05:00|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3576.1|3570.1|11
1645412730000|2022-02-21 03:05:30|3576|3570|3576|3570|3576.3|3570.3|3575.8|3569.8|7
1645412740000|2022-02-21 03:05:40|3575.9|3569.9|3576|3570|3576|3570|3575.9|3569.9|6
1645412750000|2022-02-21 03:05:50|3575.9|3569.9|3575.6|3569.6|3576|3570|3575.6|3569.6|4
1645412770000|2022-02-21 03:06:10|3576.1|3570.1|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1645412780000|2022-02-21 03:06:20|3576|3570|3575.8|3569.8|3576|3570|3575.5|3569.5|4
1645412790000|2022-02-21 03:06:30|3575.5|3569.5|3575.1|3569.1|3575.8|3569.8|3575.1|3569.1|5
1645412800000|2022-02-21 03:06:40|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|3
1645412820000|2022-02-21 03:07:00|3575|3569|3574.6|3568.6|3575|3569|3574.6|3568.6|7
1645412830000|2022-02-21 03:07:10|3574.9|3568.9|3574.6|3568.6|3575.1|3569.1|3574.6|3568.6|4
1645412840000|2022-02-21 03:07:20|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|4
1645412850000|2022-02-21 03:07:30|3575.4|3569.4|3575|3569|3575.4|3569.4|3574.6|3568.6|6
1645412860000|2022-02-21 03:07:40|3575.8|3569.8|3575|3569|3575.8|3569.8|3574.8|3568.8|7
1645412870000|2022-02-21 03:07:50|3575.4|3569.4|3575.1|3569.1|3575.5|3569.5|3575.1|3569.1|7
1645412880000|2022-02-21 03:08:00|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|4
1645412890000|2022-02-21 03:08:10|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|2
1645412900000|2022-02-21 03:08:20|3574.9|3568.9|3575.1|3569.1|3575.1|3569.1|3574.6|3568.6|10
1645412910000|2022-02-21 03:08:30|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1645412920000|2022-02-21 03:08:40|3575.4|3569.4|3575.1|3569.1|3575.4|3569.4|3575.1|3569.1|2
1645412930000|2022-02-21 03:08:50|3575.4|3569.4|3576|3570|3576|3570|3575.4|3569.4|2
1645412940000|2022-02-21 03:09:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645412950000|2022-02-21 03:09:10|3576|3570|3575.3|3569.3|3576|3570|3574.9|3568.9|7
1645412960000|2022-02-21 03:09:20|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|4
1645412990000|2022-02-21 03:09:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645413000000|2022-02-21 03:10:00|3575.5|3569.5|3574.5|3568.5|3575.5|3569.5|3574.4|3568.4|10
1645413010000|2022-02-21 03:10:10|3574.3|3568.3|3574.5|3568.5|3574.8|3568.8|3574|3568|6
1645413020000|2022-02-21 03:10:20|3574.4|3568.4|3575.6|3569.6|3575.6|3569.6|3574.4|3568.4|11
1645413030000|2022-02-21 03:10:30|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|4
1645413040000|2022-02-21 03:10:40|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645413050000|2022-02-21 03:10:50|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575.4|3569.4|2
1645413060000|2022-02-21 03:11:00|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.4|3569.4|9
1645413070000|2022-02-21 03:11:10|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|7
1645413080000|2022-02-21 03:11:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|6
1645413090000|2022-02-21 03:11:30|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|3
1645413100000|2022-02-21 03:11:40|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1645413110000|2022-02-21 03:11:50|3577|3571|3576.8|3570.8|3577|3571|3576.4|3570.4|5
1645413120000|2022-02-21 03:12:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576|3570|6
1645413130000|2022-02-21 03:12:10|3576|3570|3576.8|3570.8|3576.8|3570.8|3576|3570|4
1645413140000|2022-02-21 03:12:20|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1645413150000|2022-02-21 03:12:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|8
1645413160000|2022-02-21 03:12:40|3576.5|3570.5|3575.9|3569.9|3576.8|3570.8|3575.5|3569.5|10
1645413170000|2022-02-21 03:12:50|3575.4|3569.4|3576.3|3570.3|3576.3|3570.3|3575.4|3569.4|5
1645413180000|2022-02-21 03:13:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|6
1645413190000|2022-02-21 03:13:10|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|5
1645413200000|2022-02-21 03:13:20|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|10
1645413210000|2022-02-21 03:13:30|3576|3570|3576.3|3570.3|3576.5|3570.5|3576|3570|4
1645413220000|2022-02-21 03:13:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3575.6|3569.6|6
1645413230000|2022-02-21 03:13:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645413240000|2022-02-21 03:14:00|3576|3570|3576|3570|3576.5|3570.5|3575.8|3569.8|10
1645413250000|2022-02-21 03:14:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645413260000|2022-02-21 03:14:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1645413270000|2022-02-21 03:14:30|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|5
1645413280000|2022-02-21 03:14:40|3576.1|3570.1|3576.5|3570.5|3576.8|3570.8|3575.9|3569.9|14
1645413290000|2022-02-21 03:14:50|3576.3|3570.3|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|6
1645413300000|2022-02-21 03:15:00|3576.3|3570.3|3576|3570|3576.5|3570.5|3575.8|3569.8|7
1645413310000|2022-02-21 03:15:10|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|6
1645413320000|2022-02-21 03:15:20|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|2
1645413330000|2022-02-21 03:15:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645413340000|2022-02-21 03:15:40|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|3
1645413360000|2022-02-21 03:16:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645413370000|2022-02-21 03:16:10|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|5
1645413380000|2022-02-21 03:16:20|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645413390000|2022-02-21 03:16:30|3577.8|3571.8|3577.8|3571.8|3578.3|3572.3|3577.4|3571.4|11
1645413400000|2022-02-21 03:16:40|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1645413410000|2022-02-21 03:16:50|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|2
1645413420000|2022-02-21 03:17:00|3578|3572|3577.9|3571.9|3578|3572|3577.8|3571.8|10
1645413430000|2022-02-21 03:17:10|3578|3572|3577.8|3571.8|3578|3572|3577.5|3571.5|4
1645413440000|2022-02-21 03:17:20|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|4
1645413460000|2022-02-21 03:17:40|3576.9|3570.9|3577.3|3571.3|3577.4|3571.4|3576.9|3570.9|3
1645413470000|2022-02-21 03:17:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1645413480000|2022-02-21 03:18:00|3577.3|3571.3|3577.4|3571.4|3577.8|3571.8|3577.1|3571.1|7
1645413490000|2022-02-21 03:18:10|3578|3572|3578|3572|3578|3572|3577.8|3571.8|5
1645413500000|2022-02-21 03:18:20|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|3
1645413510000|2022-02-21 03:18:30|3578|3572|3578|3572|3578|3572|3577.8|3571.8|7
1645413520000|2022-02-21 03:18:40|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.6|3571.6|6
1645413530000|2022-02-21 03:18:50|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|6
1645413550000|2022-02-21 03:19:10|3578|3572|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|12
1645413560000|2022-02-21 03:19:20|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|6
1645413570000|2022-02-21 03:19:30|3578|3572|3578|3572|3578.3|3572.3|3578|3572|5
1645413580000|2022-02-21 03:19:40|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.4|3571.4|9
1645413600000|2022-02-21 03:20:00|3577.5|3571.5|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|5
1645413610000|2022-02-21 03:20:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|5
1645413620000|2022-02-21 03:20:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645413630000|2022-02-21 03:20:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|6
1645413650000|2022-02-21 03:20:50|3578|3572|3577.8|3571.8|3578.1|3572.1|3577.4|3571.4|8
1645413660000|2022-02-21 03:21:00|3578|3572|3577.3|3571.3|3578|3572|3577.3|3571.3|4
1645413670000|2022-02-21 03:21:10|3577|3571|3576.6|3570.6|3577.3|3571.3|3576.6|3570.6|5
1645413680000|2022-02-21 03:21:20|3577|3571|3577|3571|3577|3571|3577|3571|1
1645413710000|2022-02-21 03:21:50|3576.6|3570.6|3577.5|3571.5|3577.8|3571.8|3576.6|3570.6|6
1645413720000|2022-02-21 03:22:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577|3571|4
1645413730000|2022-02-21 03:22:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645413740000|2022-02-21 03:22:20|3577|3571|3577.3|3571.3|3577.5|3571.5|3576.8|3570.8|5
1645413750000|2022-02-21 03:22:30|3577.5|3571.5|3577.3|3571.3|3577.8|3571.8|3576.8|3570.8|7
1645413760000|2022-02-21 03:22:40|3577|3571|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|5
1645413790000|2022-02-21 03:23:10|3576.3|3570.3|3576.8|3570.8|3577.4|3571.4|3576.3|3570.3|7
1645413810000|2022-02-21 03:23:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645413840000|2022-02-21 03:24:00|3576.5|3570.5|3575.8|3569.8|3576.5|3570.5|3575.8|3569.8|4
1645413850000|2022-02-21 03:24:10|3575.5|3569.5|3576|3570|3576|3570|3575.5|3569.5|5
1645413860000|2022-02-21 03:24:20|3575.4|3569.4|3575.8|3569.8|3576|3570|3575.4|3569.4|6
1645413870000|2022-02-21 03:24:30|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|7
1645413880000|2022-02-21 03:24:40|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|3
1645413910000|2022-02-21 03:25:10|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645413920000|2022-02-21 03:25:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|6
1645413930000|2022-02-21 03:25:30|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645413940000|2022-02-21 03:25:40|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1645413950000|2022-02-21 03:25:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645413960000|2022-02-21 03:26:00|3575|3569|3573.9|3567.9|3575|3569|3573.4|3567.4|8
1645413970000|2022-02-21 03:26:10|3573.4|3567.4|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|6
1645413980000|2022-02-21 03:26:20|3573.4|3567.4|3573.4|3567.4|3573.9|3567.9|3573.4|3567.4|5
1645413990000|2022-02-21 03:26:30|3573.3|3567.3|3573.1|3567.1|3573.3|3567.3|3573.1|3567.1|2
1645414010000|2022-02-21 03:26:50|3572.3|3566.3|3572.9|3566.9|3572.9|3566.9|3572.3|3566.3|3
1645414020000|2022-02-21 03:27:00|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645414040000|2022-02-21 03:27:20|3572.8|3566.8|3572.5|3566.5|3573|3567|3572.5|3566.5|4
1645414050000|2022-02-21 03:27:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|12
1645414060000|2022-02-21 03:27:40|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|3
1645414070000|2022-02-21 03:27:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|10
1645414080000|2022-02-21 03:28:00|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.5|3566.5|15
1645414090000|2022-02-21 03:28:10|3573|3567|3572.1|3566.1|3573|3567|3571.8|3565.8|10
1645414100000|2022-02-21 03:28:20|3572.5|3566.5|3572.8|3566.8|3573|3567|3572.5|3566.5|12
1645414110000|2022-02-21 03:28:30|3572.5|3566.5|3573.8|3567.8|3574.1|3568.1|3572.5|3566.5|4
1645414120000|2022-02-21 03:28:40|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645414130000|2022-02-21 03:28:50|3574|3568|3574|3568|3574.3|3568.3|3573.8|3567.8|7
1645414140000|2022-02-21 03:29:00|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645414170000|2022-02-21 03:29:30|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.1|3567.1|5
1645414180000|2022-02-21 03:29:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1645414200000|2022-02-21 03:30:00|3574.3|3568.3|3574.1|3568.1|3574.3|3568.3|3574.1|3568.1|2
1645414220000|2022-02-21 03:30:20|3573.8|3567.8|3574.4|3568.4|3574.4|3568.4|3573.8|3567.8|5
1645414250000|2022-02-21 03:30:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1645414270000|2022-02-21 03:31:10|3575.1|3569.1|3575.8|3569.8|3575.8|3569.8|3575.1|3569.1|4
1645414280000|2022-02-21 03:31:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645414290000|2022-02-21 03:31:30|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.8|3569.8|3
1645414300000|2022-02-21 03:31:40|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|4
1645414330000|2022-02-21 03:32:10|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645414340000|2022-02-21 03:32:20|3575.8|3569.8|3576.3|3570.3|3576.5|3570.5|3575.8|3569.8|4
1645414350000|2022-02-21 03:32:30|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645414370000|2022-02-21 03:32:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645414380000|2022-02-21 03:33:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1645414390000|2022-02-21 03:33:10|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|4
1645414400000|2022-02-21 03:33:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645414410000|2022-02-21 03:33:30|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645414430000|2022-02-21 03:33:50|3575.3|3569.3|3574.9|3568.9|3575.3|3569.3|3574.9|3568.9|2
1645414510000|2022-02-21 03:35:10|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|3
1645414520000|2022-02-21 03:35:20|3574.9|3568.9|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|7
1645414530000|2022-02-21 03:35:30|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645414580000|2022-02-21 03:36:20|3574.9|3568.9|3575|3569|3575.3|3569.3|3574.9|3568.9|5
1645414610000|2022-02-21 03:36:50|3574.4|3568.4|3575|3569|3575|3569|3574.4|3568.4|2
1645414650000|2022-02-21 03:37:30|3575.3|3569.3|3576|3570|3576.1|3570.1|3575.3|3569.3|3
1645414670000|2022-02-21 03:37:50|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1645414680000|2022-02-21 03:38:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645414710000|2022-02-21 03:38:30|3575.1|3569.1|3575.5|3569.5|3575.8|3569.8|3575.1|3569.1|3
1645414740000|2022-02-21 03:39:00|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645414750000|2022-02-21 03:39:10|3575.9|3569.9|3575.5|3569.5|3575.9|3569.9|3575.5|3569.5|2
1645414760000|2022-02-21 03:39:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645414780000|2022-02-21 03:39:40|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645414790000|2022-02-21 03:39:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645414800000|2022-02-21 03:40:00|3575|3569|3575.3|3569.3|3575.8|3569.8|3575|3569|3
1645414810000|2022-02-21 03:40:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1645414820000|2022-02-21 03:40:20|3574.6|3568.6|3575|3569|3575.1|3569.1|3574.6|3568.6|3
1645414830000|2022-02-21 03:40:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645414840000|2022-02-21 03:40:40|3575|3569|3575.3|3569.3|3575.8|3569.8|3574.8|3568.8|8
1645414860000|2022-02-21 03:41:00|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575.4|3569.4|4
1645414880000|2022-02-21 03:41:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|4
1645414910000|2022-02-21 03:41:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645414920000|2022-02-21 03:42:00|3574.9|3568.9|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|2
1645414930000|2022-02-21 03:42:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645414980000|2022-02-21 03:43:00|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|3
1645415010000|2022-02-21 03:43:30|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645415020000|2022-02-21 03:43:40|3575|3569|3574.9|3568.9|3575|3569|3574.9|3568.9|6
1645415030000|2022-02-21 03:43:50|3575|3569|3575.1|3569.1|3575.5|3569.5|3574.9|3568.9|7
1645415040000|2022-02-21 03:44:00|3574.9|3568.9|3574.4|3568.4|3575.4|3569.4|3574.4|3568.4|3
1645415050000|2022-02-21 03:44:10|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1645415060000|2022-02-21 03:44:20|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645415070000|2022-02-21 03:44:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|4
1645415080000|2022-02-21 03:44:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645415090000|2022-02-21 03:44:50|3575.5|3569.5|3575|3569|3575.5|3569.5|3575|3569|3
1645415100000|2022-02-21 03:45:00|3574.9|3568.9|3575|3569|3575|3569|3574.9|3568.9|2
1645415110000|2022-02-21 03:45:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645415130000|2022-02-21 03:45:30|3575|3569|3575.5|3569.5|3575.5|3569.5|3575|3569|3
1645415140000|2022-02-21 03:45:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|4
1645415150000|2022-02-21 03:45:50|3575.3|3569.3|3575.3|3569.3|3575.8|3569.8|3574.9|3568.9|7
1645415160000|2022-02-21 03:46:00|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645415170000|2022-02-21 03:46:10|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645415180000|2022-02-21 03:46:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1645415190000|2022-02-21 03:46:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645415200000|2022-02-21 03:46:40|3575|3569|3575.1|3569.1|3575.1|3569.1|3574.9|3568.9|4
1645415210000|2022-02-21 03:46:50|3574.9|3568.9|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|3
1645415220000|2022-02-21 03:47:00|3575|3569|3574.9|3568.9|3575|3569|3574.9|3568.9|2
1645415230000|2022-02-21 03:47:10|3575.1|3569.1|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|7
1645415260000|2022-02-21 03:47:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645415270000|2022-02-21 03:47:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645415280000|2022-02-21 03:48:00|3574.9|3568.9|3574.4|3568.4|3575.3|3569.3|3574.4|3568.4|3
1645415310000|2022-02-21 03:48:30|3574.6|3568.6|3574.8|3568.8|3575|3569|3574.6|3568.6|4
1645415320000|2022-02-21 03:48:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1645415330000|2022-02-21 03:48:50|3574.9|3568.9|3575|3569|3575|3569|3574.9|3568.9|2
1645415340000|2022-02-21 03:49:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645415370000|2022-02-21 03:49:30|3575.8|3569.8|3575.9|3569.9|3575.9|3569.9|3575.8|3569.8|2
1645415400000|2022-02-21 03:50:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645415410000|2022-02-21 03:50:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1645415460000|2022-02-21 03:51:00|3576.1|3570.1|3576.9|3570.9|3576.9|3570.9|3576.1|3570.1|3
1645415470000|2022-02-21 03:51:10|3577.4|3571.4|3576.9|3570.9|3577.4|3571.4|3576.9|3570.9|2
1645415480000|2022-02-21 03:51:20|3577.1|3571.1|3577.8|3571.8|3577.8|3571.8|3577.1|3571.1|2
1645415490000|2022-02-21 03:51:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1645415510000|2022-02-21 03:51:50|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|3
1645415520000|2022-02-21 03:52:00|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645415560000|2022-02-21 03:52:40|3577.1|3571.1|3576.9|3570.9|3577.4|3571.4|3576.9|3570.9|3
1645415570000|2022-02-21 03:52:50|3577.4|3571.4|3577.5|3571.5|3577.5|3571.5|3577.1|3571.1|4
1645415580000|2022-02-21 03:53:00|3577.4|3571.4|3577.5|3571.5|3577.5|3571.5|3577.4|3571.4|2
1645415590000|2022-02-21 03:53:10|3577.4|3571.4|3577.5|3571.5|3577.5|3571.5|3577.4|3571.4|2
1645415610000|2022-02-21 03:53:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645415660000|2022-02-21 03:54:20|3577.6|3571.6|3576.4|3570.4|3577.6|3571.6|3576.4|3570.4|3
1645415670000|2022-02-21 03:54:30|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1645415680000|2022-02-21 03:54:40|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1645415700000|2022-02-21 03:55:00|3576.1|3570.1|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|3
1645415710000|2022-02-21 03:55:10|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1645415720000|2022-02-21 03:55:20|3576.1|3570.1|3576.1|3570.1|3576.4|3570.4|3576.1|3570.1|3
1645415740000|2022-02-21 03:55:40|3575.8|3569.8|3574.9|3568.9|3575.8|3569.8|3574.9|3568.9|2
1645415750000|2022-02-21 03:55:50|3574.8|3568.8|3573.8|3567.8|3574.8|3568.8|3573.8|3567.8|4
1645415760000|2022-02-21 03:56:00|3573.5|3567.5|3573.3|3567.3|3573.8|3567.8|3572.9|3566.9|7
1645415790000|2022-02-21 03:56:30|3573.1|3567.1|3572.8|3566.8|3573.1|3567.1|3572.8|3566.8|2
1645415800000|2022-02-21 03:56:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645415820000|2022-02-21 03:57:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645415840000|2022-02-21 03:57:20|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1645415850000|2022-02-21 03:57:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645415860000|2022-02-21 03:57:40|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572|3566|4
1645415870000|2022-02-21 03:57:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645415880000|2022-02-21 03:58:00|3571.9|3565.9|3572.3|3566.3|3572.3|3566.3|3571.6|3565.6|5
1645415900000|2022-02-21 03:58:20|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645415910000|2022-02-21 03:58:30|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645415930000|2022-02-21 03:58:50|3573.1|3567.1|3572.3|3566.3|3573.1|3567.1|3572.3|3566.3|2
1645415940000|2022-02-21 03:59:00|3572.5|3566.5|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|4
1645415950000|2022-02-21 03:59:10|3572.4|3566.4|3572.3|3566.3|3572.4|3566.4|3572.3|3566.3|2
1645415960000|2022-02-21 03:59:20|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1645415980000|2022-02-21 03:59:40|3572.9|3566.9|3572.8|3566.8|3572.9|3566.9|3572.5|3566.5|3
1645415990000|2022-02-21 03:59:50|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3571.4|3565.4|3572.8|3566.8|3570.8|3564.8|9
1645416010000|2022-02-21 04:00:10|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645416080000|2022-02-21 04:01:20|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645416090000|2022-02-21 04:01:30|3571.6|3565.6|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|3
1645416100000|2022-02-21 04:01:40|3571.1|3565.1|3570.6|3564.6|3571.1|3565.1|3570.6|3564.6|3
1645416110000|2022-02-21 04:01:50|3571.1|3565.1|3571.8|3565.8|3571.8|3565.8|3571.1|3565.1|2
1645416130000|2022-02-21 04:02:10|3571.4|3565.4|3571.1|3565.1|3571.8|3565.8|3571.1|3565.1|3
1645416140000|2022-02-21 04:02:20|3570.9|3564.9|3571.8|3565.8|3571.8|3565.8|3570.9|3564.9|2
1645416160000|2022-02-21 04:02:40|3572.1|3566.1|3571.8|3565.8|3572.1|3566.1|3571.8|3565.8|3
1645416180000|2022-02-21 04:03:00|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571.5|3565.5|2
1645416200000|2022-02-21 04:03:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645416230000|2022-02-21 04:03:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645416240000|2022-02-21 04:04:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645416270000|2022-02-21 04:04:30|3571.4|3565.4|3571.1|3565.1|3571.8|3565.8|3571.1|3565.1|3
1645416290000|2022-02-21 04:04:50|3570.9|3564.9|3571.5|3565.5|3571.8|3565.8|3570.9|3564.9|4
1645416300000|2022-02-21 04:05:00|3571.4|3565.4|3571.5|3565.5|3571.8|3565.8|3571.4|3565.4|4
1645416310000|2022-02-21 04:05:10|3571.3|3565.3|3572.3|3566.3|3572.3|3566.3|3571.3|3565.3|8
1645416320000|2022-02-21 04:05:20|3572|3566|3572.3|3566.3|3572.5|3566.5|3572|3566|4
1645416340000|2022-02-21 04:05:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1645416350000|2022-02-21 04:05:50|3571.8|3565.8|3571.8|3565.8|3572|3566|3571.8|3565.8|3
1645416360000|2022-02-21 04:06:00|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|4
1645416380000|2022-02-21 04:06:20|3572.3|3566.3|3572.1|3566.1|3572.5|3566.5|3571.8|3565.8|5
1645416420000|2022-02-21 04:07:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.4|3565.4|3
1645416430000|2022-02-21 04:07:10|3571.9|3565.9|3571.8|3565.8|3571.9|3565.9|3571.5|3565.5|3
1645416490000|2022-02-21 04:08:10|3571.5|3565.5|3571.8|3565.8|3572|3566|3571.5|3565.5|4
1645416500000|2022-02-21 04:08:20|3572|3566|3571.8|3565.8|3572.1|3566.1|3571.8|3565.8|4
1645416530000|2022-02-21 04:08:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1645416580000|2022-02-21 04:09:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645416590000|2022-02-21 04:09:50|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1645416600000|2022-02-21 04:10:00|3571.1|3565.1|3571.3|3565.3|3572|3566|3571.1|3565.1|5
1645416610000|2022-02-21 04:10:10|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|2
1645416630000|2022-02-21 04:10:30|3571.5|3565.5|3571.4|3565.4|3571.5|3565.5|3571.4|3565.4|4
1645416640000|2022-02-21 04:10:40|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|2
1645416650000|2022-02-21 04:10:50|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.4|3565.4|3
1645416670000|2022-02-21 04:11:10|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3571.4|3565.4|5
1645416720000|2022-02-21 04:12:00|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1645416760000|2022-02-21 04:12:40|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1645416790000|2022-02-21 04:13:10|3571.4|3565.4|3572.1|3566.1|3572.1|3566.1|3571.4|3565.4|3
1645416830000|2022-02-21 04:13:50|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|3
1645416840000|2022-02-21 04:14:00|3572.5|3566.5|3571.9|3565.9|3572.5|3566.5|3571.9|3565.9|2
1645416850000|2022-02-21 04:14:10|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1645416940000|2022-02-21 04:15:40|3572.4|3566.4|3572.1|3566.1|3572.4|3566.4|3572.1|3566.1|2
1645416980000|2022-02-21 04:16:20|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645417010000|2022-02-21 04:16:50|3572|3566|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|3
1645417050000|2022-02-21 04:17:30|3572.5|3566.5|3573.5|3567.5|3573.5|3567.5|3572.4|3566.4|4
1645417060000|2022-02-21 04:17:40|3572.9|3566.9|3573.3|3567.3|3573.3|3567.3|3572.9|3566.9|2
1645417100000|2022-02-21 04:18:20|3573|3567|3572.9|3566.9|3573|3567|3572.9|3566.9|2
1645417110000|2022-02-21 04:18:30|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645417130000|2022-02-21 04:18:50|3572.9|3566.9|3572.8|3566.8|3572.9|3566.9|3572.8|3566.8|2
1645417140000|2022-02-21 04:19:00|3573|3567|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|4
1645417150000|2022-02-21 04:19:10|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1645417200000|2022-02-21 04:20:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|4
1645417220000|2022-02-21 04:20:20|3573|3567|3572.9|3566.9|3573|3567|3572.9|3566.9|2
1645417260000|2022-02-21 04:21:00|3572.4|3566.4|3572.8|3566.8|3572.8|3566.8|3571.9|3565.9|7
1645417270000|2022-02-21 04:21:10|3572.5|3566.5|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|6
1645417280000|2022-02-21 04:21:20|3573|3567|3572.9|3566.9|3573|3567|3572.5|3566.5|3
1645417300000|2022-02-21 04:21:40|3573|3567|3572.9|3566.9|3573|3567|3572.9|3566.9|2
1645417310000|2022-02-21 04:21:50|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1645417450000|2022-02-21 04:24:10|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645417500000|2022-02-21 04:25:00|3572.8|3566.8|3573.3|3567.3|3573.5|3567.5|3572.8|3566.8|4
1645417510000|2022-02-21 04:25:10|3572.5|3566.5|3572.4|3566.4|3572.9|3566.9|3572.4|3566.4|3
1645417540000|2022-02-21 04:25:40|3572.8|3566.8|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|2
1645417550000|2022-02-21 04:25:50|3573.8|3567.8|3572.9|3566.9|3573.8|3567.8|3572.9|3566.9|4
1645417560000|2022-02-21 04:26:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1645417670000|2022-02-21 04:27:50|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1645417720000|2022-02-21 04:28:40|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1645417740000|2022-02-21 04:29:00|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1645417750000|2022-02-21 04:29:10|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645417760000|2022-02-21 04:29:20|3574|3568|3574|3568|3574|3568|3573.9|3567.9|3
1645417770000|2022-02-21 04:29:30|3573.9|3567.9|3574|3568|3574|3568|3573.9|3567.9|2
1645417780000|2022-02-21 04:29:40|3573.9|3567.9|3574|3568|3574|3568|3573.9|3567.9|2
1645417790000|2022-02-21 04:29:50|3573.9|3567.9|3573.8|3567.8|3574|3568|3573.8|3567.8|4
1645417800000|2022-02-21 04:30:00|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|8
1645417810000|2022-02-21 04:30:10|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645417820000|2022-02-21 04:30:20|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645417830000|2022-02-21 04:30:30|3574|3568|3573.9|3567.9|3574|3568|3573.8|3567.8|6
1645417840000|2022-02-21 04:30:40|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645417860000|2022-02-21 04:31:00|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645417890000|2022-02-21 04:31:30|3573.6|3567.6|3573.8|3567.8|3573.8|3567.8|3573.6|3567.6|2
1645417920000|2022-02-21 04:32:00|3573.4|3567.4|3573.3|3567.3|3573.9|3567.9|3572.9|3566.9|5
1645417950000|2022-02-21 04:32:30|3573.5|3567.5|3574.1|3568.1|3574.5|3568.5|3573.5|3567.5|6
1645418060000|2022-02-21 04:34:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1645418130000|2022-02-21 04:35:30|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1645418160000|2022-02-21 04:36:00|3574|3568|3573.8|3567.8|3574|3568|3573.5|3567.5|4
1645418170000|2022-02-21 04:36:10|3573.5|3567.5|3573.4|3567.4|3574.5|3568.5|3573.4|3567.4|6
1645418240000|2022-02-21 04:37:20|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645418250000|2022-02-21 04:37:30|3572.8|3566.8|3572.9|3566.9|3573|3567|3572.8|3566.8|5
1645418260000|2022-02-21 04:37:40|3573|3567|3573.1|3567.1|3573.1|3567.1|3573|3567|2
1645418290000|2022-02-21 04:38:10|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1645418300000|2022-02-21 04:38:20|3572.6|3566.6|3572.8|3566.8|3572.8|3566.8|3572.6|3566.6|2
1645418320000|2022-02-21 04:38:40|3573|3567|3572.9|3566.9|3573|3567|3572.9|3566.9|2
1645418350000|2022-02-21 04:39:10|3573|3567|3573|3567|3573|3567|3573|3567|1
1645418380000|2022-02-21 04:39:40|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1645418390000|2022-02-21 04:39:50|3572.4|3566.4|3572.8|3566.8|3572.8|3566.8|3572.1|3566.1|4
1645418400000|2022-02-21 04:40:00|3573.3|3567.3|3572.5|3566.5|3573.5|3567.5|3572.5|3566.5|6
1645418430000|2022-02-21 04:40:30|3572.9|3566.9|3573|3567|3573|3567|3572.9|3566.9|2
1645418440000|2022-02-21 04:40:40|3573.6|3567.6|3573.3|3567.3|3573.6|3567.6|3573.3|3567.3|2
1645418450000|2022-02-21 04:40:50|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1645418550000|2022-02-21 04:42:30|3573.5|3567.5|3573.4|3567.4|3573.5|3567.5|3573.4|3567.4|2
1645418600000|2022-02-21 04:43:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645418620000|2022-02-21 04:43:40|3573|3567|3573.5|3567.5|3573.8|3567.8|3573|3567|5
1645418630000|2022-02-21 04:43:50|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|3
1645418640000|2022-02-21 04:44:00|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.3|3567.3|4
1645418650000|2022-02-21 04:44:10|3573.4|3567.4|3573.8|3567.8|3573.8|3567.8|3573.4|3567.4|4
1645418660000|2022-02-21 04:44:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1645418670000|2022-02-21 04:44:30|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645418780000|2022-02-21 04:46:20|3573.6|3567.6|3573.5|3567.5|3573.6|3567.6|3573.5|3567.5|2
1645418820000|2022-02-21 04:47:00|3573.8|3567.8|3574.1|3568.1|3574.1|3568.1|3573.8|3567.8|2
1645418840000|2022-02-21 04:47:20|3574.8|3568.8|3574.3|3568.3|3575.5|3569.5|3574.3|3568.3|4
1645418850000|2022-02-21 04:47:30|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1645418860000|2022-02-21 04:47:40|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645418890000|2022-02-21 04:48:10|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645418920000|2022-02-21 04:48:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645418930000|2022-02-21 04:48:50|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645418940000|2022-02-21 04:49:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1645419060000|2022-02-21 04:51:00|3573.8|3567.8|3574|3568|3574|3568|3573.5|3567.5|4
1645419070000|2022-02-21 04:51:10|3574.5|3568.5|3573.8|3567.8|3574.5|3568.5|3573.5|3567.5|4
1645419090000|2022-02-21 04:51:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1645419100000|2022-02-21 04:51:40|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645419170000|2022-02-21 04:52:50|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645419190000|2022-02-21 04:53:10|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645419220000|2022-02-21 04:53:40|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|3
1645419230000|2022-02-21 04:53:50|3573.6|3567.6|3572.8|3566.8|3573.8|3567.8|3572.8|3566.8|12
1645419240000|2022-02-21 04:54:00|3573|3567|3573|3567|3573|3567|3573|3567|1
1645419250000|2022-02-21 04:54:10|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|7
1645419260000|2022-02-21 04:54:20|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645419280000|2022-02-21 04:54:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|4
1645419290000|2022-02-21 04:54:50|3573.6|3567.6|3573.5|3567.5|3573.6|3567.6|3573.5|3567.5|2
1645419320000|2022-02-21 04:55:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645419340000|2022-02-21 04:55:40|3573.6|3567.6|3574|3568|3574|3568|3573.6|3567.6|2
1645419520000|2022-02-21 04:58:40|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645419540000|2022-02-21 04:59:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1645419570000|2022-02-21 04:59:30|3572.6|3566.6|3573.5|3567.5|3573.8|3567.8|3572.6|3566.6|4
1645419610000|2022-02-21 05:00:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645419620000|2022-02-21 05:00:20|3574|3568|3574.1|3568.1|3574.1|3568.1|3574|3568|2
1645419650000|2022-02-21 05:00:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645419670000|2022-02-21 05:01:10|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645419680000|2022-02-21 05:01:20|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645419690000|2022-02-21 05:01:30|3574|3568|3573.9|3567.9|3574|3568|3573.9|3567.9|2
1645419700000|2022-02-21 05:01:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|5
1645419710000|2022-02-21 05:01:50|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|6
1645419730000|2022-02-21 05:02:10|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645419740000|2022-02-21 05:02:20|3574.8|3568.8|3574.3|3568.3|3575.1|3569.1|3574.3|3568.3|5
1645419750000|2022-02-21 05:02:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645419840000|2022-02-21 05:04:00|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1645419850000|2022-02-21 05:04:10|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|6
1645419860000|2022-02-21 05:04:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|4
1645419910000|2022-02-21 05:05:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1645419940000|2022-02-21 05:05:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645419960000|2022-02-21 05:06:00|3575.4|3569.4|3575.8|3569.8|3576.4|3570.4|3575.4|3569.4|5
1645420010000|2022-02-21 05:06:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645420020000|2022-02-21 05:07:00|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645420040000|2022-02-21 05:07:20|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|2
1645420070000|2022-02-21 05:07:50|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|2
1645420080000|2022-02-21 05:08:00|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645420120000|2022-02-21 05:08:40|3575|3569|3576|3570|3576|3570|3575|3569|5
1645420180000|2022-02-21 05:09:40|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1645420190000|2022-02-21 05:09:50|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1645420200000|2022-02-21 05:10:00|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3574.8|3568.8|7
1645420240000|2022-02-21 05:10:40|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645420300000|2022-02-21 05:11:40|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|3576.1|3570.1|1
1645420310000|2022-02-21 05:11:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645420320000|2022-02-21 05:12:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645420410000|2022-02-21 05:13:30|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3576|3570|5
1645420430000|2022-02-21 05:13:50|3575.9|3569.9|3576|3570|3576|3570|3575.9|3569.9|2
1645420490000|2022-02-21 05:14:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645420500000|2022-02-21 05:15:00|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1645420530000|2022-02-21 05:15:30|3575.8|3569.8|3575.9|3569.9|3576|3570|3575.8|3569.8|7
1645420550000|2022-02-21 05:15:50|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645420560000|2022-02-21 05:16:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1645420630000|2022-02-21 05:17:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645420640000|2022-02-21 05:17:20|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|2
1645420650000|2022-02-21 05:17:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645420660000|2022-02-21 05:17:40|3576.1|3570.1|3576|3570|3576.1|3570.1|3576|3570|2
1645420720000|2022-02-21 05:18:40|3576.3|3570.3|3577.5|3571.5|3577.8|3571.8|3576.3|3570.3|6
1645420740000|2022-02-21 05:19:00|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645420750000|2022-02-21 05:19:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645420770000|2022-02-21 05:19:30|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645420780000|2022-02-21 05:19:40|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|3
1645420790000|2022-02-21 05:19:50|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|2
1645420800000|2022-02-21 05:20:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645420810000|2022-02-21 05:20:10|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|5
1645420850000|2022-02-21 05:20:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645420860000|2022-02-21 05:21:00|3577.4|3571.4|3577|3571|3577.4|3571.4|3576.8|3570.8|4
1645420870000|2022-02-21 05:21:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645420880000|2022-02-21 05:21:20|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645421000000|2022-02-21 05:23:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645421030000|2022-02-21 05:23:50|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645421050000|2022-02-21 05:24:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645421060000|2022-02-21 05:24:20|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645421080000|2022-02-21 05:24:40|3577.9|3571.9|3577.5|3571.5|3577.9|3571.9|3577.5|3571.5|2
1645421100000|2022-02-21 05:25:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645421120000|2022-02-21 05:25:20|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645421130000|2022-02-21 05:25:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645421190000|2022-02-21 05:26:30|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645421200000|2022-02-21 05:26:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645421240000|2022-02-21 05:27:20|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645421280000|2022-02-21 05:28:00|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645421310000|2022-02-21 05:28:30|3578.1|3572.1|3577.8|3571.8|3578.4|3572.4|3577.5|3571.5|4
1645421340000|2022-02-21 05:29:00|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645421370000|2022-02-21 05:29:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645421390000|2022-02-21 05:29:50|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645421400000|2022-02-21 05:30:00|3576.8|3570.8|3574.5|3568.5|3576.8|3570.8|3573.8|3567.8|14
1645421410000|2022-02-21 05:30:10|3574.3|3568.3|3573.5|3567.5|3574.3|3568.3|3573.5|3567.5|9
1645421420000|2022-02-21 05:30:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645421440000|2022-02-21 05:30:40|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1645421450000|2022-02-21 05:30:50|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645421460000|2022-02-21 05:31:00|3573.5|3567.5|3571|3565|3573.5|3567.5|3570.8|3564.8|12
1645421470000|2022-02-21 05:31:10|3571.3|3565.3|3569.9|3563.9|3571.3|3565.3|3569.9|3563.9|11
1645421480000|2022-02-21 05:31:20|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.3|3564.3|7
1645421490000|2022-02-21 05:31:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645421500000|2022-02-21 05:31:40|3570.5|3564.5|3570.6|3564.6|3570.8|3564.8|3570.5|3564.5|5
1645421510000|2022-02-21 05:31:50|3570.8|3564.8|3570.5|3564.5|3570.9|3564.9|3569.9|3563.9|4
1645421520000|2022-02-21 05:32:00|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1645421530000|2022-02-21 05:32:10|3571.4|3565.4|3571.3|3565.3|3571.9|3565.9|3571|3565|7
1645421540000|2022-02-21 05:32:20|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|7
1645421550000|2022-02-21 05:32:30|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.5|3564.5|13
1645421560000|2022-02-21 05:32:40|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|5
1645421570000|2022-02-21 05:32:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645421590000|2022-02-21 05:33:10|3570.8|3564.8|3571|3565|3571|3565|3570.5|3564.5|6
1645421600000|2022-02-21 05:33:20|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|6
1645421610000|2022-02-21 05:33:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645421640000|2022-02-21 05:34:00|3570.8|3564.8|3571|3565|3571.5|3565.5|3570.8|3564.8|5
1645421650000|2022-02-21 05:34:10|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645421660000|2022-02-21 05:34:20|3571|3565|3570.8|3564.8|3571|3565|3570.5|3564.5|8
1645421670000|2022-02-21 05:34:30|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|4
1645421680000|2022-02-21 05:34:40|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1645421690000|2022-02-21 05:34:50|3570.3|3564.3|3569.9|3563.9|3570.3|3564.3|3569.9|3563.9|3
1645421700000|2022-02-21 05:35:00|3570|3564|3569.9|3563.9|3570|3564|3569.9|3563.9|8
1645421710000|2022-02-21 05:35:10|3569.6|3563.6|3570|3564|3570.1|3564.1|3569.6|3563.6|6
1645421720000|2022-02-21 05:35:20|3569.9|3563.9|3570.1|3564.1|3570.1|3564.1|3569.9|3563.9|12
1645421730000|2022-02-21 05:35:30|3570.4|3564.4|3570.8|3564.8|3571|3565|3570.4|3564.4|3
1645421740000|2022-02-21 05:35:40|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|9
1645421750000|2022-02-21 05:35:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|3
1645421760000|2022-02-21 05:36:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3570.8|3564.8|3
1645421780000|2022-02-21 05:36:20|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645421790000|2022-02-21 05:36:30|3571|3565|3572|3566|3572.3|3566.3|3571|3565|9
1645421800000|2022-02-21 05:36:40|3571.8|3565.8|3571.5|3565.5|3572|3566|3571.5|3565.5|6
1645421810000|2022-02-21 05:36:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|4
1645421820000|2022-02-21 05:37:00|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|9
1645421830000|2022-02-21 05:37:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|9
1645421840000|2022-02-21 05:37:20|3571.3|3565.3|3570.5|3564.5|3571.5|3565.5|3570.5|3564.5|6
1645421850000|2022-02-21 05:37:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.1|3564.1|14
1645421860000|2022-02-21 05:37:40|3570.3|3564.3|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|3
1645421870000|2022-02-21 05:37:50|3570.5|3564.5|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1645421880000|2022-02-21 05:38:00|3570.8|3564.8|3571.8|3565.8|3571.8|3565.8|3570.5|3564.5|9
1645421890000|2022-02-21 05:38:10|3572|3566|3572|3566|3572|3566|3572|3566|1
1645421900000|2022-02-21 05:38:20|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|4
1645421910000|2022-02-21 05:38:30|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645421920000|2022-02-21 05:38:40|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1645421940000|2022-02-21 05:39:00|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|2
1645421950000|2022-02-21 05:39:10|3571.5|3565.5|3572|3566|3572.3|3566.3|3571.5|3565.5|5
1645421960000|2022-02-21 05:39:20|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|8
1645421970000|2022-02-21 05:39:30|3571.8|3565.8|3570.8|3564.8|3571.8|3565.8|3570.5|3564.5|9
1645421980000|2022-02-21 05:39:40|3570.5|3564.5|3571|3565|3571|3565|3570.3|3564.3|8
1645421990000|2022-02-21 05:39:50|3571.1|3565.1|3570.5|3564.5|3571.4|3565.4|3570.5|3564.5|3
1645422000000|2022-02-21 05:40:00|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1645422010000|2022-02-21 05:40:10|3570.6|3564.6|3570.5|3564.5|3570.6|3564.6|3570.1|3564.1|8
1645422020000|2022-02-21 05:40:20|3569.9|3563.9|3570.4|3564.4|3570.5|3564.5|3569.9|3563.9|6
1645422030000|2022-02-21 05:40:30|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|1
1645422050000|2022-02-21 05:40:50|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|4
1645422060000|2022-02-21 05:41:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645422070000|2022-02-21 05:41:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1645422110000|2022-02-21 05:41:50|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645422120000|2022-02-21 05:42:00|3569.6|3563.6|3569.9|3563.9|3569.9|3563.9|3569.6|3563.6|8
1645422130000|2022-02-21 05:42:10|3569.6|3563.6|3569.6|3563.6|3569.9|3563.9|3569.4|3563.4|13
1645422160000|2022-02-21 05:42:40|3569.4|3563.4|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|2
1645422170000|2022-02-21 05:42:50|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|1
1645422180000|2022-02-21 05:43:00|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|1
1645422200000|2022-02-21 05:43:20|3569.8|3563.8|3569.1|3563.1|3569.8|3563.8|3569.1|3563.1|2
1645422230000|2022-02-21 05:43:50|3568.5|3562.5|3566.5|3560.5|3568.5|3562.5|3566|3560|4
1645422240000|2022-02-21 05:44:00|3566.8|3560.8|3566.5|3560.5|3567|3561|3566.5|3560.5|4
1645422270000|2022-02-21 05:44:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645422280000|2022-02-21 05:44:40|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|1
1645422290000|2022-02-21 05:44:50|3566|3560|3566|3560|3566|3560|3566|3560|1
1645422300000|2022-02-21 05:45:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645422310000|2022-02-21 05:45:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|11
1645422320000|2022-02-21 05:45:20|3566|3560|3565.5|3559.5|3566|3560|3565.3|3559.3|9
1645422340000|2022-02-21 05:45:40|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|4
1645422350000|2022-02-21 05:45:50|3565.3|3559.3|3565|3559|3565.5|3559.5|3565|3559|10
1645422360000|2022-02-21 05:46:00|3564.9|3558.9|3564.4|3558.4|3564.9|3558.9|3564.4|3558.4|2
1645422380000|2022-02-21 05:46:20|3564.1|3558.1|3564.4|3558.4|3564.4|3558.4|3564.1|3558.1|2
1645422390000|2022-02-21 05:46:30|3564.6|3558.6|3564.4|3558.4|3564.6|3558.6|3564.4|3558.4|2
1645422400000|2022-02-21 05:46:40|3564.1|3558.1|3564.4|3558.4|3564.4|3558.4|3564.1|3558.1|6
1645422420000|2022-02-21 05:47:00|3564.1|3558.1|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|3
1645422430000|2022-02-21 05:47:10|3564.4|3558.4|3563.8|3557.8|3564.4|3558.4|3563.8|3557.8|5
1645422440000|2022-02-21 05:47:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645422450000|2022-02-21 05:47:30|3563.3|3557.3|3563|3557|3563.3|3557.3|3563|3557|2
1645422460000|2022-02-21 05:47:40|3562.8|3556.8|3559.8|3553.8|3562.8|3556.8|3559.3|3553.3|7
1645422470000|2022-02-21 05:47:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645422480000|2022-02-21 05:48:00|3559.1|3553.1|3558.9|3552.9|3559.1|3553.1|3558.5|3552.5|5
1645422490000|2022-02-21 05:48:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|8
1645422500000|2022-02-21 05:48:20|3559|3553|3558.9|3552.9|3559|3553|3558.3|3552.3|6
1645422510000|2022-02-21 05:48:30|3559|3553|3559.3|3553.3|3559.5|3553.5|3558.9|3552.9|8
1645422520000|2022-02-21 05:48:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|5
1645422530000|2022-02-21 05:48:50|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559|3553|9
1645422540000|2022-02-21 05:49:00|3559.5|3553.5|3560|3554|3560|3554|3559.3|3553.3|7
1645422550000|2022-02-21 05:49:10|3560.3|3554.3|3559.8|3553.8|3560.5|3554.5|3559.8|3553.8|7
1645422560000|2022-02-21 05:49:20|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|5
1645422570000|2022-02-21 05:49:30|3559.1|3553.1|3559|3553|3559.1|3553.1|3558.8|3552.8|9
1645422580000|2022-02-21 05:49:40|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|1
1645422590000|2022-02-21 05:49:50|3559|3553|3559|3553|3559|3553|3559|3553|1
1645422600000|2022-02-21 05:50:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645422610000|2022-02-21 05:50:10|3559.9|3553.9|3560.5|3554.5|3560.5|3554.5|3559.9|3553.9|2
1645422620000|2022-02-21 05:50:20|3560.3|3554.3|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|3
1645422650000|2022-02-21 05:50:50|3560.9|3554.9|3560.3|3554.3|3561.1|3555.1|3560.3|3554.3|5
1645422660000|2022-02-21 05:51:00|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|2
1645422670000|2022-02-21 05:51:10|3559.8|3553.8|3559.6|3553.6|3560|3554|3559.6|3553.6|3
1645422710000|2022-02-21 05:51:50|3560|3554|3560|3554|3560.3|3554.3|3560|3554|3
1645422720000|2022-02-21 05:52:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|4
1645422740000|2022-02-21 05:52:20|3559.8|3553.8|3560.5|3554.5|3560.8|3554.8|3559.8|3553.8|8
1645422750000|2022-02-21 05:52:30|3560.1|3554.1|3560.5|3554.5|3560.5|3554.5|3560.1|3554.1|6
1645422760000|2022-02-21 05:52:40|3560.3|3554.3|3560.3|3554.3|3560.5|3554.5|3560|3554|9
1645422770000|2022-02-21 05:52:50|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560|3554|5
1645422780000|2022-02-21 05:53:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1645422790000|2022-02-21 05:53:10|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|3
1645422810000|2022-02-21 05:53:30|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|4
1645422820000|2022-02-21 05:53:40|3561|3555|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|9
1645422830000|2022-02-21 05:53:50|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|6
1645422840000|2022-02-21 05:54:00|3561.3|3555.3|3561.1|3555.1|3561.3|3555.3|3561.1|3555.1|2
1645422850000|2022-02-21 05:54:10|3561.3|3555.3|3561.4|3555.4|3561.8|3555.8|3561.3|3555.3|9
1645422860000|2022-02-21 05:54:20|3561.5|3555.5|3563.5|3557.5|3563.5|3557.5|3561.5|3555.5|3
1645422870000|2022-02-21 05:54:30|3563.4|3557.4|3564|3558|3564.3|3558.3|3563.4|3557.4|8
1645422880000|2022-02-21 05:54:40|3564.3|3558.3|3564|3558|3564.3|3558.3|3563.8|3557.8|10
1645422890000|2022-02-21 05:54:50|3564.5|3558.5|3565.6|3559.6|3565.6|3559.6|3564.5|3558.5|2
1645422900000|2022-02-21 05:55:00|3564.8|3558.8|3566.1|3560.1|3566.3|3560.3|3564.8|3558.8|6
1645422910000|2022-02-21 05:55:10|3565.8|3559.8|3566.1|3560.1|3566.1|3560.1|3565.8|3559.8|2
1645422920000|2022-02-21 05:55:20|3566.4|3560.4|3566.1|3560.1|3566.4|3560.4|3566.1|3560.1|2
1645422930000|2022-02-21 05:55:30|3565.9|3559.9|3565.6|3559.6|3566.3|3560.3|3565.6|3559.6|5
1645422940000|2022-02-21 05:55:40|3565.5|3559.5|3565.3|3559.3|3565.8|3559.8|3565|3559|9
1645422960000|2022-02-21 05:56:00|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1645422970000|2022-02-21 05:56:10|3565|3559|3565|3559|3565|3559|3565|3559|1
1645422990000|2022-02-21 05:56:30|3564.9|3558.9|3564.6|3558.6|3564.9|3558.9|3564.6|3558.6|2
1645423000000|2022-02-21 05:56:40|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|4
1645423020000|2022-02-21 05:57:00|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|5
1645423030000|2022-02-21 05:57:10|3565.3|3559.3|3565.6|3559.6|3566.3|3560.3|3565.3|3559.3|4
1645423040000|2022-02-21 05:57:20|3565.3|3559.3|3565.6|3559.6|3565.6|3559.6|3565.3|3559.3|2
1645423050000|2022-02-21 05:57:30|3565|3559|3564.8|3558.8|3565.1|3559.1|3564.8|3558.8|6
1645423060000|2022-02-21 05:57:40|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|3
1645423070000|2022-02-21 05:57:50|3564.8|3558.8|3564.4|3558.4|3565|3559|3564.4|3558.4|9
1645423080000|2022-02-21 05:58:00|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|8
1645423090000|2022-02-21 05:58:10|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|4
1645423100000|2022-02-21 05:58:20|3564.8|3558.8|3565|3559|3565.6|3559.6|3564.5|3558.5|10
1645423110000|2022-02-21 05:58:30|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|4
1645423130000|2022-02-21 05:58:50|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1645423140000|2022-02-21 05:59:00|3565.4|3559.4|3565|3559|3565.4|3559.4|3565|3559|2
1645423150000|2022-02-21 05:59:10|3565.3|3559.3|3565|3559|3565.3|3559.3|3564.8|3558.8|4
1645423160000|2022-02-21 05:59:20|3565.3|3559.3|3564.9|3558.9|3565.3|3559.3|3564.9|3558.9|3
1645423170000|2022-02-21 05:59:30|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.1|3558.1|6
1645423180000|2022-02-21 05:59:40|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1645423190000|2022-02-21 05:59:50|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3563.8|3557.8|3563.9|3557.9|3562.9|3556.9|9
1645423210000|2022-02-21 06:00:10|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|3
1645423220000|2022-02-21 06:00:20|3563.8|3557.8|3564.8|3558.8|3564.8|3558.8|3563.8|3557.8|9
1645423230000|2022-02-21 06:00:30|3564.5|3558.5|3564.4|3558.4|3564.5|3558.5|3564.4|3558.4|2
1645423260000|2022-02-21 06:01:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645423270000|2022-02-21 06:01:10|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1645423320000|2022-02-21 06:02:00|3562.6|3556.6|3562.3|3556.3|3562.8|3556.8|3562|3556|11
1645423330000|2022-02-21 06:02:10|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|6
1645423350000|2022-02-21 06:02:30|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1645423370000|2022-02-21 06:02:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645423380000|2022-02-21 06:03:00|3562.5|3556.5|3563.8|3557.8|3563.8|3557.8|3562.5|3556.5|6
1645423390000|2022-02-21 06:03:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645423400000|2022-02-21 06:03:20|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1645423410000|2022-02-21 06:03:30|3564|3558|3564|3558|3564|3558|3564|3558|1
1645423420000|2022-02-21 06:03:40|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564|3558|3
1645423430000|2022-02-21 06:03:50|3563.6|3557.6|3564|3558|3564.3|3558.3|3563.6|3557.6|3
1645423440000|2022-02-21 06:04:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645423450000|2022-02-21 06:04:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1645423460000|2022-02-21 06:04:20|3564.3|3558.3|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|6
1645423480000|2022-02-21 06:04:40|3565|3559|3565|3559|3565|3559|3565|3559|1
1645423490000|2022-02-21 06:04:50|3565.3|3559.3|3565|3559|3565.3|3559.3|3564.9|3558.9|6
1645423500000|2022-02-21 06:05:00|3565.3|3559.3|3565.6|3559.6|3565.6|3559.6|3565|3559|6
1645423520000|2022-02-21 06:05:20|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1645423530000|2022-02-21 06:05:30|3565.3|3559.3|3565.1|3559.1|3565.3|3559.3|3565.1|3559.1|2
1645423540000|2022-02-21 06:05:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565|3559|3
1645423550000|2022-02-21 06:05:50|3566|3560|3565.6|3559.6|3566|3560|3565.3|3559.3|3
1645423560000|2022-02-21 06:06:00|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|1
1645423570000|2022-02-21 06:06:10|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|5
1645423580000|2022-02-21 06:06:20|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1645423590000|2022-02-21 06:06:30|3564.3|3558.3|3565|3559|3565|3559|3564.3|3558.3|7
1645423600000|2022-02-21 06:06:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1645423610000|2022-02-21 06:06:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1645423650000|2022-02-21 06:07:30|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|2
1645423660000|2022-02-21 06:07:40|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|3
1645423680000|2022-02-21 06:08:00|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1645423700000|2022-02-21 06:08:20|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1645423710000|2022-02-21 06:08:30|3564.5|3558.5|3565|3559|3565|3559|3564.5|3558.5|7
1645423720000|2022-02-21 06:08:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645423730000|2022-02-21 06:08:50|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|5
1645423740000|2022-02-21 06:09:00|3564.8|3558.8|3564.9|3558.9|3565.1|3559.1|3564.5|3558.5|5
1645423770000|2022-02-21 06:09:30|3564.6|3558.6|3565.5|3559.5|3565.5|3559.5|3564.6|3558.6|3
1645423780000|2022-02-21 06:09:40|3566.3|3560.3|3566.5|3560.5|3567.1|3561.1|3566.3|3560.3|6
1645423790000|2022-02-21 06:09:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645423800000|2022-02-21 06:10:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645423810000|2022-02-21 06:10:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566|3560|3
1645423820000|2022-02-21 06:10:20|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|7
1645423830000|2022-02-21 06:10:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645423840000|2022-02-21 06:10:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645423850000|2022-02-21 06:10:50|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|6
1645423860000|2022-02-21 06:11:00|3566|3560|3565.5|3559.5|3566|3560|3565.3|3559.3|5
1645423870000|2022-02-21 06:11:10|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|4
1645423890000|2022-02-21 06:11:30|3567|3561|3566.5|3560.5|3567|3561|3566.3|3560.3|8
1645423900000|2022-02-21 06:11:40|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1645423910000|2022-02-21 06:11:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645423920000|2022-02-21 06:12:00|3566|3560|3565.5|3559.5|3566|3560|3565|3559|5
1645423930000|2022-02-21 06:12:10|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|5
1645423950000|2022-02-21 06:12:30|3565.5|3559.5|3567|3561|3567|3561|3565.5|3559.5|9
1645423960000|2022-02-21 06:12:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|4
1645423970000|2022-02-21 06:12:50|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1645423980000|2022-02-21 06:13:00|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1645423990000|2022-02-21 06:13:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1645424000000|2022-02-21 06:13:20|3567.8|3561.8|3566.9|3560.9|3567.8|3561.8|3566.8|3560.8|3
1645424010000|2022-02-21 06:13:30|3566|3560|3567|3561|3567|3561|3566|3560|3
1645424050000|2022-02-21 06:14:10|3566.9|3560.9|3566.6|3560.6|3566.9|3560.9|3566.6|3560.6|2
1645424060000|2022-02-21 06:14:20|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.8|3560.8|11
1645424070000|2022-02-21 06:14:30|3566.9|3560.9|3566.8|3560.8|3566.9|3560.9|3566.8|3560.8|4
1645424080000|2022-02-21 06:14:40|3565.9|3559.9|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|9
1645424110000|2022-02-21 06:15:10|3566|3560|3567.3|3561.3|3567.5|3561.5|3566|3560|7
1645424120000|2022-02-21 06:15:20|3567.5|3561.5|3567.8|3561.8|3568|3562|3567.5|3561.5|4
1645424140000|2022-02-21 06:15:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1645424160000|2022-02-21 06:16:00|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1645424180000|2022-02-21 06:16:20|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.5|3561.5|8
1645424190000|2022-02-21 06:16:30|3568|3562|3567.1|3561.1|3568|3562|3567.1|3561.1|4
1645424200000|2022-02-21 06:16:40|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1645424220000|2022-02-21 06:17:00|3568|3562|3568.1|3562.1|3568.1|3562.1|3568|3562|2
1645424230000|2022-02-21 06:17:10|3567.4|3561.4|3567.5|3561.5|3567.5|3561.5|3567.4|3561.4|2
1645424260000|2022-02-21 06:17:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|2
1645424280000|2022-02-21 06:18:00|3568.5|3562.5|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|3
1645424290000|2022-02-21 06:18:10|3568.3|3562.3|3567.8|3561.8|3568.3|3562.3|3567.6|3561.6|6
1645424300000|2022-02-21 06:18:20|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1645424310000|2022-02-21 06:18:30|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1645424320000|2022-02-21 06:18:40|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|6
1645424330000|2022-02-21 06:18:50|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|5
1645424340000|2022-02-21 06:19:00|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1645424350000|2022-02-21 06:19:10|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|4
1645424360000|2022-02-21 06:19:20|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1645424380000|2022-02-21 06:19:40|3568.5|3562.5|3569.3|3563.3|3569.3|3563.3|3568.3|3562.3|6
1645424390000|2022-02-21 06:19:50|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1645424400000|2022-02-21 06:20:00|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|20
1645424410000|2022-02-21 06:20:10|3569.5|3563.5|3570.8|3564.8|3570.8|3564.8|3569.4|3563.4|15
1645424420000|2022-02-21 06:20:20|3571.3|3565.3|3571.6|3565.6|3571.6|3565.6|3571.3|3565.3|8
1645424430000|2022-02-21 06:20:30|3571.9|3565.9|3573.4|3567.4|3573.6|3567.6|3571.9|3565.9|6
1645424440000|2022-02-21 06:20:40|3573.6|3567.6|3574.5|3568.5|3575|3569|3573.4|3567.4|12
1645424450000|2022-02-21 06:20:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645424460000|2022-02-21 06:21:00|3573.8|3567.8|3573|3567|3573.9|3567.9|3573|3567|5
1645424470000|2022-02-21 06:21:10|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|5
1645424480000|2022-02-21 06:21:20|3572.3|3566.3|3570.5|3564.5|3572.3|3566.3|3570.5|3564.5|7
1645424490000|2022-02-21 06:21:30|3570.4|3564.4|3570.3|3564.3|3570.4|3564.4|3569.5|3563.5|7
1645424500000|2022-02-21 06:21:40|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1645424520000|2022-02-21 06:22:00|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|3
1645424530000|2022-02-21 06:22:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645424540000|2022-02-21 06:22:20|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1645424550000|2022-02-21 06:22:30|3571.3|3565.3|3570|3564|3571.3|3565.3|3570|3564|5
1645424560000|2022-02-21 06:22:40|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|4
1645424570000|2022-02-21 06:22:50|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645424580000|2022-02-21 06:23:00|3571|3565|3571|3565|3571|3565|3571|3565|1
1645424600000|2022-02-21 06:23:20|3571.3|3565.3|3571.9|3565.9|3571.9|3565.9|3570.8|3564.8|9
1645424610000|2022-02-21 06:23:30|3572.5|3566.5|3571.5|3565.5|3572.5|3566.5|3571.5|3565.5|6
1645424620000|2022-02-21 06:23:40|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645424630000|2022-02-21 06:23:50|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|4
1645424640000|2022-02-21 06:24:00|3571.3|3565.3|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|4
1645424650000|2022-02-21 06:24:10|3569.8|3563.8|3570.5|3564.5|3570.5|3564.5|3569.6|3563.6|6
1645424660000|2022-02-21 06:24:20|3570.3|3564.3|3569.5|3563.5|3570.3|3564.3|3569.5|3563.5|3
1645424670000|2022-02-21 06:24:30|3570.1|3564.1|3570|3564|3570.1|3564.1|3569.5|3563.5|3
1645424680000|2022-02-21 06:24:40|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|2
1645424700000|2022-02-21 06:25:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|3
1645424710000|2022-02-21 06:25:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645424720000|2022-02-21 06:25:20|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|1
1645424740000|2022-02-21 06:25:40|3570.9|3564.9|3572|3566|3572|3566|3570.9|3564.9|7
1645424760000|2022-02-21 06:26:00|3573.4|3567.4|3572|3566|3573.4|3567.4|3572|3566|2
1645424780000|2022-02-21 06:26:20|3571.8|3565.8|3571.8|3565.8|3572|3566|3571.8|3565.8|3
1645424790000|2022-02-21 06:26:30|3572.1|3566.1|3572.3|3566.3|3572.3|3566.3|3572|3566|3
1645424830000|2022-02-21 06:27:10|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645424840000|2022-02-21 06:27:20|3572|3566|3572|3566|3572.3|3566.3|3571.8|3565.8|5
1645424850000|2022-02-21 06:27:30|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|4
1645424860000|2022-02-21 06:27:40|3571.8|3565.8|3571.8|3565.8|3572|3566|3571.5|3565.5|4
1645424870000|2022-02-21 06:27:50|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|3
1645424880000|2022-02-21 06:28:00|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|5
1645424890000|2022-02-21 06:28:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645424900000|2022-02-21 06:28:20|3570|3564|3569|3563|3570|3564|3568.8|3562.8|9
1645424910000|2022-02-21 06:28:30|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1645424920000|2022-02-21 06:28:40|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|2
1645424930000|2022-02-21 06:28:50|3568.5|3562.5|3568.8|3562.8|3568.8|3562.8|3568.5|3562.5|4
1645424940000|2022-02-21 06:29:00|3568.5|3562.5|3567.3|3561.3|3568.5|3562.5|3567|3561|12
1645424950000|2022-02-21 06:29:10|3567|3561|3567.3|3561.3|3567.8|3561.8|3567|3561|9
1645424960000|2022-02-21 06:29:20|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|4
1645424970000|2022-02-21 06:29:30|3565.9|3559.9|3566.5|3560.5|3566.5|3560.5|3565.9|3559.9|2
1645425000000|2022-02-21 06:30:00|3566.8|3560.8|3567.3|3561.3|3568|3562|3566.5|3560.5|11
1645425010000|2022-02-21 06:30:10|3567|3561|3567.5|3561.5|3567.8|3561.8|3566.5|3560.5|11
1645425020000|2022-02-21 06:30:20|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3566.8|3560.8|6
1645425030000|2022-02-21 06:30:30|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567|3561|5
1645425040000|2022-02-21 06:30:40|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1645425050000|2022-02-21 06:30:50|3567.8|3561.8|3568|3562|3568.3|3562.3|3567.8|3561.8|4
1645425060000|2022-02-21 06:31:00|3568.3|3562.3|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|10
1645425070000|2022-02-21 06:31:10|3568|3562|3568|3562|3568|3562|3567.8|3561.8|3
1645425080000|2022-02-21 06:31:20|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|3
1645425090000|2022-02-21 06:31:30|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645425100000|2022-02-21 06:31:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1645425120000|2022-02-21 06:32:00|3567.9|3561.9|3568.1|3562.1|3568.6|3562.6|3567.6|3561.6|6
1645425140000|2022-02-21 06:32:20|3568.9|3562.9|3568.5|3562.5|3569.1|3563.1|3568.5|3562.5|3
1645425160000|2022-02-21 06:32:40|3569.4|3563.4|3568.6|3562.6|3569.4|3563.4|3568.6|3562.6|2
1645425170000|2022-02-21 06:32:50|3568.8|3562.8|3568.4|3562.4|3568.8|3562.8|3568.4|3562.4|3
1645425180000|2022-02-21 06:33:00|3568.1|3562.1|3569.4|3563.4|3569.4|3563.4|3568.1|3562.1|6
1645425190000|2022-02-21 06:33:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1645425200000|2022-02-21 06:33:20|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1645425210000|2022-02-21 06:33:30|3570.3|3564.3|3569.6|3563.6|3570.5|3564.5|3569.6|3563.6|4
1645425220000|2022-02-21 06:33:40|3568|3562|3568|3562|3568.5|3562.5|3568|3562|3
1645425230000|2022-02-21 06:33:50|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|2
1645425240000|2022-02-21 06:34:00|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645425250000|2022-02-21 06:34:10|3567.5|3561.5|3568|3562|3568.8|3562.8|3567.5|3561.5|9
1645425260000|2022-02-21 06:34:20|3568.6|3562.6|3568.5|3562.5|3569|3563|3568.1|3562.1|4
1645425270000|2022-02-21 06:34:30|3568.3|3562.3|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|3
1645425280000|2022-02-21 06:34:40|3568.5|3562.5|3569.8|3563.8|3569.8|3563.8|3568.3|3562.3|9
1645425290000|2022-02-21 06:34:50|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|4
1645425300000|2022-02-21 06:35:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|4
1645425310000|2022-02-21 06:35:10|3570|3564|3570|3564|3570|3564|3569.8|3563.8|3
1645425330000|2022-02-21 06:35:30|3570.6|3564.6|3571.5|3565.5|3571.5|3565.5|3570.6|3564.6|2
1645425340000|2022-02-21 06:35:40|3571.8|3565.8|3571.3|3565.3|3572.6|3566.6|3571|3565|7
1645425350000|2022-02-21 06:35:50|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|4
1645425360000|2022-02-21 06:36:00|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1645425370000|2022-02-21 06:36:10|3572.8|3566.8|3572|3566|3572.8|3566.8|3572|3566|4
1645425380000|2022-02-21 06:36:20|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572|3566|7
1645425390000|2022-02-21 06:36:30|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645425400000|2022-02-21 06:36:40|3572.3|3566.3|3572|3566|3572.5|3566.5|3572|3566|7
1645425410000|2022-02-21 06:36:50|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|7
1645425420000|2022-02-21 06:37:00|3572|3566|3573.1|3567.1|3573.1|3567.1|3572|3566|10
1645425430000|2022-02-21 06:37:10|3573.6|3567.6|3573|3567|3573.6|3567.6|3573|3567|4
1645425440000|2022-02-21 06:37:20|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573|3567|8
1645425460000|2022-02-21 06:37:40|3574|3568|3574.5|3568.5|3574.5|3568.5|3574|3568|3
1645425470000|2022-02-21 06:37:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|6
1645425480000|2022-02-21 06:38:00|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3573.9|3567.9|6
1645425490000|2022-02-21 06:38:10|3575.8|3569.8|3576.6|3570.6|3577|3571|3575.8|3569.8|5
1645425500000|2022-02-21 06:38:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1645425510000|2022-02-21 06:38:30|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645425520000|2022-02-21 06:38:40|3575.5|3569.5|3575|3569|3575.5|3569.5|3574.8|3568.8|3
1645425550000|2022-02-21 06:39:10|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|4
1645425560000|2022-02-21 06:39:20|3574.3|3568.3|3574.3|3568.3|3574.9|3568.9|3574.3|3568.3|9
1645425570000|2022-02-21 06:39:30|3574.5|3568.5|3574|3568|3574.5|3568.5|3574|3568|3
1645425580000|2022-02-21 06:39:40|3574.5|3568.5|3575.4|3569.4|3575.4|3569.4|3574.5|3568.5|5
1645425590000|2022-02-21 06:39:50|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1645425600000|2022-02-21 06:40:00|3575.3|3569.3|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|3
1645425610000|2022-02-21 06:40:10|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1645425620000|2022-02-21 06:40:20|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645425650000|2022-02-21 06:40:50|3575.5|3569.5|3576.8|3570.8|3576.8|3570.8|3575.5|3569.5|3
1645425660000|2022-02-21 06:41:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1645425670000|2022-02-21 06:41:10|3577.6|3571.6|3578.6|3572.6|3578.6|3572.6|3577.6|3571.6|3
1645425690000|2022-02-21 06:41:30|3578.3|3572.3|3577.3|3571.3|3578.3|3572.3|3577|3571|8
1645425700000|2022-02-21 06:41:40|3577.6|3571.6|3577.3|3571.3|3577.9|3571.9|3577.3|3571.3|4
1645425710000|2022-02-21 06:41:50|3577|3571|3577.1|3571.1|3577.4|3571.4|3577|3571|3
1645425730000|2022-02-21 06:42:10|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|2
1645425740000|2022-02-21 06:42:20|3576|3570|3576|3570|3576.8|3570.8|3575.5|3569.5|15
1645425750000|2022-02-21 06:42:30|3576.3|3570.3|3576.3|3570.3|3576.8|3570.8|3576|3570|7
1645425760000|2022-02-21 06:42:40|3576.5|3570.5|3576.5|3570.5|3577|3571|3576.3|3570.3|7
1645425770000|2022-02-21 06:42:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|4
1645425780000|2022-02-21 06:43:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645425790000|2022-02-21 06:43:10|3576|3570|3575.3|3569.3|3576|3570|3574.8|3568.8|7
1645425810000|2022-02-21 06:43:30|3575|3569|3575|3569|3575.3|3569.3|3574.9|3568.9|4
1645425820000|2022-02-21 06:43:40|3574.8|3568.8|3574.9|3568.9|3575|3569|3574.8|3568.8|3
1645425830000|2022-02-21 06:43:50|3575|3569|3575.1|3569.1|3575.1|3569.1|3575|3569|2
1645425840000|2022-02-21 06:44:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645425850000|2022-02-21 06:44:10|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1645425860000|2022-02-21 06:44:20|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645425870000|2022-02-21 06:44:30|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1645425890000|2022-02-21 06:44:50|3575.4|3569.4|3577|3571|3577.3|3571.3|3575.4|3569.4|5
1645425900000|2022-02-21 06:45:00|3577.3|3571.3|3577.4|3571.4|3577.6|3571.6|3577.3|3571.3|4
1645425920000|2022-02-21 06:45:20|3577|3571|3576.5|3570.5|3577|3571|3576.3|3570.3|6
1645425930000|2022-02-21 06:45:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|7
1645425940000|2022-02-21 06:45:40|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|6
1645425960000|2022-02-21 06:46:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645425970000|2022-02-21 06:46:10|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|2
1645425990000|2022-02-21 06:46:30|3576.9|3570.9|3576.9|3570.9|3577.1|3571.1|3576.9|3570.9|3
1645426010000|2022-02-21 06:46:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645426020000|2022-02-21 06:47:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1645426040000|2022-02-21 06:47:20|3577.4|3571.4|3577.9|3571.9|3577.9|3571.9|3577.4|3571.4|2
1645426050000|2022-02-21 06:47:30|3578.4|3572.4|3578.4|3572.4|3578.8|3572.8|3578.4|3572.4|4
1645426070000|2022-02-21 06:47:50|3578|3572|3577.3|3571.3|3578|3572|3577|3571|10
1645426080000|2022-02-21 06:48:00|3577|3571|3577|3571|3577|3571|3576.3|3570.3|11
1645426090000|2022-02-21 06:48:10|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|5
1645426100000|2022-02-21 06:48:20|3575.8|3569.8|3576.1|3570.1|3576.1|3570.1|3575.8|3569.8|4
1645426130000|2022-02-21 06:48:50|3576.4|3570.4|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|3
1645426140000|2022-02-21 06:49:00|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1645426150000|2022-02-21 06:49:10|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1645426200000|2022-02-21 06:50:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645426210000|2022-02-21 06:50:10|3576.5|3570.5|3576.9|3570.9|3576.9|3570.9|3576.5|3570.5|2
1645426220000|2022-02-21 06:50:20|3577.6|3571.6|3577.9|3571.9|3578|3572|3577.6|3571.6|3
1645426230000|2022-02-21 06:50:30|3578|3572|3578|3572|3578|3572|3578|3572|1
1645426240000|2022-02-21 06:50:40|3578.5|3572.5|3578|3572|3578.8|3572.8|3578|3572|4
1645426260000|2022-02-21 06:51:00|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645426270000|2022-02-21 06:51:10|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|5
1645426280000|2022-02-21 06:51:20|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1645426300000|2022-02-21 06:51:40|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|2
1645426310000|2022-02-21 06:51:50|3579.4|3573.4|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|11
1645426320000|2022-02-21 06:52:00|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|3
1645426330000|2022-02-21 06:52:10|3579.9|3573.9|3579.5|3573.5|3579.9|3573.9|3579.5|3573.5|2
1645426340000|2022-02-21 06:52:20|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645426350000|2022-02-21 06:52:30|3579|3573|3579|3573|3579|3573|3578.8|3572.8|3
1645426380000|2022-02-21 06:53:00|3579.5|3573.5|3579.6|3573.6|3579.9|3573.9|3579.5|3573.5|3
1645426440000|2022-02-21 06:54:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645426460000|2022-02-21 06:54:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1645426470000|2022-02-21 06:54:30|3580.5|3574.5|3581|3575|3581|3575|3580.3|3574.3|4
1645426480000|2022-02-21 06:54:40|3581.5|3575.5|3582|3576|3582.9|3576.9|3581.5|3575.5|8
1645426490000|2022-02-21 06:54:50|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1645426510000|2022-02-21 06:55:10|3581.8|3575.8|3579.8|3573.8|3581.8|3575.8|3579.8|3573.8|7
1645426520000|2022-02-21 06:55:20|3580|3574|3579.1|3573.1|3580|3574|3579.1|3573.1|5
1645426530000|2022-02-21 06:55:30|3578|3572|3577.8|3571.8|3578|3572|3577.5|3571.5|4
1645426540000|2022-02-21 06:55:40|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645426550000|2022-02-21 06:55:50|3577|3571|3575.8|3569.8|3577|3571|3575.5|3569.5|8
1645426560000|2022-02-21 06:56:00|3576.1|3570.1|3576.6|3570.6|3578|3572|3576.1|3570.1|6
1645426570000|2022-02-21 06:56:10|3577.5|3571.5|3578.8|3572.8|3579|3573|3577.3|3571.3|9
1645426580000|2022-02-21 06:56:20|3578.5|3572.5|3577.8|3571.8|3578.8|3572.8|3577.5|3571.5|8
1645426590000|2022-02-21 06:56:30|3578.3|3572.3|3579|3573|3579|3573|3578|3572|6
1645426600000|2022-02-21 06:56:40|3579.3|3573.3|3580.5|3574.5|3580.5|3574.5|3579.3|3573.3|8
1645426610000|2022-02-21 06:56:50|3581|3575|3580.5|3574.5|3581|3575|3580.3|3574.3|3
1645426620000|2022-02-21 06:57:00|3581.5|3575.5|3582|3576|3582.3|3576.3|3581.5|3575.5|5
1645426630000|2022-02-21 06:57:10|3581.8|3575.8|3581|3575|3582|3576|3581|3575|6
1645426640000|2022-02-21 06:57:20|3581.3|3575.3|3582|3576|3582|3576|3581.3|3575.3|8
1645426650000|2022-02-21 06:57:30|3581.8|3575.8|3581.3|3575.3|3581.8|3575.8|3581|3575|8
1645426670000|2022-02-21 06:57:50|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3580.8|3574.8|5
1645426680000|2022-02-21 06:58:00|3581|3575|3581.3|3575.3|3582|3576|3581|3575|7
1645426690000|2022-02-21 06:58:10|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645426700000|2022-02-21 06:58:20|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645426710000|2022-02-21 06:58:30|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3579.5|3573.5|11
1645426730000|2022-02-21 06:58:50|3580.8|3574.8|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|10
1645426740000|2022-02-21 06:59:00|3580.4|3574.4|3580.5|3574.5|3580.5|3574.5|3580.4|3574.4|2
1645426780000|2022-02-21 06:59:40|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|3
1645426790000|2022-02-21 06:59:50|3581|3575|3580.1|3574.1|3581|3575|3580.1|3574.1|7
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3580|3574|3580|3574|3579.5|3573.5|4
1645426810000|2022-02-21 07:00:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645426840000|2022-02-21 07:00:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645426860000|2022-02-21 07:01:00|3581|3575|3581|3575|3581|3575|3581|3575|1
1645426880000|2022-02-21 07:01:20|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|2
1645426890000|2022-02-21 07:01:30|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|1
1645426910000|2022-02-21 07:01:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1645426920000|2022-02-21 07:02:00|3582.3|3576.3|3584.8|3578.8|3584.8|3578.8|3582.3|3576.3|2
1645426930000|2022-02-21 07:02:10|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645426960000|2022-02-21 07:02:40|3584.6|3578.6|3584.8|3578.8|3584.8|3578.8|3584.6|3578.6|2
1645426970000|2022-02-21 07:02:50|3585.5|3579.5|3586.8|3580.8|3587|3581|3584.6|3578.6|6
1645426990000|2022-02-21 07:03:10|3587|3581|3587|3581|3587|3581|3586.8|3580.8|3
1645427000000|2022-02-21 07:03:20|3587.5|3581.5|3587.4|3581.4|3587.5|3581.5|3587.4|3581.4|2
1645427030000|2022-02-21 07:03:50|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1645427060000|2022-02-21 07:04:20|3587.9|3581.9|3585.9|3579.9|3587.9|3581.9|3585.9|3579.9|2
1645427070000|2022-02-21 07:04:30|3585.6|3579.6|3585.9|3579.9|3585.9|3579.9|3585.6|3579.6|2
1645427100000|2022-02-21 07:05:00|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|10
1645427110000|2022-02-21 07:05:10|3586.3|3580.3|3587.1|3581.1|3587.1|3581.1|3586.3|3580.3|4
1645427130000|2022-02-21 07:05:30|3587.6|3581.6|3588.3|3582.3|3589.1|3583.1|3587.6|3581.6|5
1645427140000|2022-02-21 07:05:40|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645427160000|2022-02-21 07:06:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1645427180000|2022-02-21 07:06:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645427190000|2022-02-21 07:06:30|3588|3582|3587.6|3581.6|3588|3582|3587.6|3581.6|3
1645427360000|2022-02-21 07:09:20|3588|3582|3589|3583|3589.1|3583.1|3588|3582|6
1645427380000|2022-02-21 07:09:40|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|4
1645427400000|2022-02-21 07:10:00|3588.9|3582.9|3588.6|3582.6|3588.9|3582.9|3588.6|3582.6|2
1645427410000|2022-02-21 07:10:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645427520000|2022-02-21 07:12:00|3588.3|3582.3|3585|3579|3588.3|3582.3|3584.3|3578.3|8
1645427530000|2022-02-21 07:12:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1645427580000|2022-02-21 07:13:00|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645427700000|2022-02-21 07:15:00|3583.5|3577.5|3582.8|3576.8|3583.5|3577.5|3582.3|3576.3|11
1645427710000|2022-02-21 07:15:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645427720000|2022-02-21 07:15:20|3581.8|3575.8|3582.3|3576.3|3582.5|3576.5|3581.8|3575.8|5
1645427740000|2022-02-21 07:15:40|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|3
1645427750000|2022-02-21 07:15:50|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645427790000|2022-02-21 07:16:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645427800000|2022-02-21 07:16:40|3581.3|3575.3|3580.6|3574.6|3581.5|3575.5|3580.6|3574.6|3
1645427810000|2022-02-21 07:16:50|3581.6|3575.6|3580.9|3574.9|3581.6|3575.6|3580.9|3574.9|3
1645427820000|2022-02-21 07:17:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645427830000|2022-02-21 07:17:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1645427840000|2022-02-21 07:17:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645427880000|2022-02-21 07:18:00|3581.6|3575.6|3582.3|3576.3|3582.3|3576.3|3581.6|3575.6|2
1645427930000|2022-02-21 07:18:50|3582.8|3576.8|3583.8|3577.8|3583.8|3577.8|3582.8|3576.8|2
1645427950000|2022-02-21 07:19:10|3584|3578|3584|3578|3584|3578|3584|3578|1
1645427990000|2022-02-21 07:19:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645428020000|2022-02-21 07:20:20|3584.1|3578.1|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|2
1645428030000|2022-02-21 07:20:30|3584.8|3578.8|3585|3579|3585|3579|3584.6|3578.6|3
1645428120000|2022-02-21 07:22:00|3585.1|3579.1|3584.6|3578.6|3585.1|3579.1|3584.4|3578.4|3
1645428250000|2022-02-21 07:24:10|3584.1|3578.1|3583.6|3577.6|3584.1|3578.1|3583.6|3577.6|2
1645428260000|2022-02-21 07:24:20|3584.6|3578.6|3582.5|3576.5|3584.6|3578.6|3582.5|3576.5|4
1645428270000|2022-02-21 07:24:30|3582.9|3576.9|3583.8|3577.8|3583.8|3577.8|3582.9|3576.9|2
1645428290000|2022-02-21 07:24:50|3584|3578|3584.8|3578.8|3585|3579|3584|3578|4
1645428300000|2022-02-21 07:25:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1645428310000|2022-02-21 07:25:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1645428360000|2022-02-21 07:26:00|3584.5|3578.5|3583.4|3577.4|3584.5|3578.5|3583.4|3577.4|2
1645428410000|2022-02-21 07:26:50|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1645428440000|2022-02-21 07:27:20|3582.8|3576.8|3581.5|3575.5|3582.8|3576.8|3581.5|3575.5|3
1645428460000|2022-02-21 07:27:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.1|3575.1|4
1645428480000|2022-02-21 07:28:00|3582|3576|3582.4|3576.4|3582.4|3576.4|3581.8|3575.8|4
1645428550000|2022-02-21 07:29:10|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|3582.6|3576.6|1
1645428580000|2022-02-21 07:29:40|3582.9|3576.9|3584|3578|3584.9|3578.9|3582.9|3576.9|4
1645428600000|2022-02-21 07:30:00|3584.3|3578.3|3586|3580|3586|3580|3584.3|3578.3|4
1645428610000|2022-02-21 07:30:10|3586.3|3580.3|3587.8|3581.8|3587.8|3581.8|3586.3|3580.3|2
1645428630000|2022-02-21 07:30:30|3588|3582|3588|3582|3588|3582|3588|3582|1
1645428660000|2022-02-21 07:31:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645428700000|2022-02-21 07:31:40|3589.1|3583.1|3589|3583|3590|3584|3589|3583|5
1645428720000|2022-02-21 07:32:00|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3588.9|3582.9|6
1645428740000|2022-02-21 07:32:20|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645428750000|2022-02-21 07:32:30|3588.5|3582.5|3589|3583|3589|3583|3588.5|3582.5|3
1645428780000|2022-02-21 07:33:00|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.3|3582.3|3
1645428790000|2022-02-21 07:33:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645428800000|2022-02-21 07:33:20|3588.5|3582.5|3588.8|3582.8|3589|3583|3588.5|3582.5|8
1645428810000|2022-02-21 07:33:30|3589|3583|3589|3583|3589|3583|3589|3583|1
1645428840000|2022-02-21 07:34:00|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1645428850000|2022-02-21 07:34:10|3589|3583|3587.8|3581.8|3589|3583|3587.8|3581.8|3
1645428860000|2022-02-21 07:34:20|3588|3582|3588.8|3582.8|3588.8|3582.8|3587.8|3581.8|4
1645428890000|2022-02-21 07:34:50|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3587.5|3581.5|8
1645428900000|2022-02-21 07:35:00|3588|3582|3588|3582|3588|3582|3588|3582|1
1645428910000|2022-02-21 07:35:10|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645428920000|2022-02-21 07:35:20|3588.9|3582.9|3589|3583|3589.9|3583.9|3588.5|3582.5|5
1645428950000|2022-02-21 07:35:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1645429120000|2022-02-21 07:38:40|3589|3583|3587.5|3581.5|3589|3583|3587.3|3581.3|4
1645429140000|2022-02-21 07:39:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645429150000|2022-02-21 07:39:10|3587.6|3581.6|3588.3|3582.3|3588.8|3582.8|3587.6|3581.6|5
1645429160000|2022-02-21 07:39:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645429220000|2022-02-21 07:40:20|3589|3583|3589.3|3583.3|3589.3|3583.3|3589|3583|2
1645429370000|2022-02-21 07:42:50|3589.5|3583.5|3590|3584|3590|3584|3589.3|3583.3|5
1645429400000|2022-02-21 07:43:20|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1645429430000|2022-02-21 07:43:50|3589.6|3583.6|3589.4|3583.4|3589.6|3583.6|3589.4|3583.4|2
1645429440000|2022-02-21 07:44:00|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645429480000|2022-02-21 07:44:40|3589.9|3583.9|3590.8|3584.8|3590.8|3584.8|3589.9|3583.9|2
1645429490000|2022-02-21 07:44:50|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645429500000|2022-02-21 07:45:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645429510000|2022-02-21 07:45:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645429540000|2022-02-21 07:45:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645429600000|2022-02-21 07:46:40|3591|3585|3591.4|3585.4|3591.4|3585.4|3590.5|3584.5|4
1645429640000|2022-02-21 07:47:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645429680000|2022-02-21 07:48:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645429690000|2022-02-21 07:48:10|3590.5|3584.5|3590.4|3584.4|3590.5|3584.5|3590|3584|3
1645429740000|2022-02-21 07:49:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645429780000|2022-02-21 07:49:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645429790000|2022-02-21 07:49:50|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.4|3584.4|3
1645429800000|2022-02-21 07:50:00|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645429810000|2022-02-21 07:50:10|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1645429820000|2022-02-21 07:50:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645429830000|2022-02-21 07:50:30|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1645429840000|2022-02-21 07:50:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645430000000|2022-02-21 07:53:20|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1645430010000|2022-02-21 07:53:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|3
1645430020000|2022-02-21 07:53:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645430030000|2022-02-21 07:53:50|3590.8|3584.8|3589.8|3583.8|3590.8|3584.8|3589.4|3583.4|9
1645430040000|2022-02-21 07:54:00|3590|3584|3589.8|3583.8|3590.4|3584.4|3589.8|3583.8|12
1645430060000|2022-02-21 07:54:20|3590|3584|3589.8|3583.8|3590|3584|3589.5|3583.5|4
1645430070000|2022-02-21 07:54:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645430080000|2022-02-21 07:54:40|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645430090000|2022-02-21 07:54:50|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1645430100000|2022-02-21 07:55:00|3588.3|3582.3|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|7
1645430110000|2022-02-21 07:55:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1645430130000|2022-02-21 07:55:30|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|2
1645430160000|2022-02-21 07:56:00|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1645430170000|2022-02-21 07:56:10|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1645430220000|2022-02-21 07:57:00|3587.5|3581.5|3586|3580|3587.5|3581.5|3585.9|3579.9|8
1645430240000|2022-02-21 07:57:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645430270000|2022-02-21 07:57:50|3586.5|3580.5|3585.9|3579.9|3586.6|3580.6|3585.9|3579.9|4
1645430280000|2022-02-21 07:58:00|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645430330000|2022-02-21 07:58:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645430340000|2022-02-21 07:59:00|3586.1|3580.1|3585.3|3579.3|3586.1|3580.1|3585.3|3579.3|3
1645430350000|2022-02-21 07:59:10|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|2
1645430360000|2022-02-21 07:59:20|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|3585.6|3579.6|1
1645430380000|2022-02-21 07:59:40|3585.3|3579.3|3584.5|3578.5|3585.5|3579.5|3584.3|3578.3|8
1645430390000|2022-02-21 07:59:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|2
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3577.1|3571.1|3585.5|3579.5|3576.4|3570.4|6
1645430410000|2022-02-21 08:00:10|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1645430420000|2022-02-21 08:00:20|3577.6|3571.6|3580.6|3574.6|3581.1|3575.1|3577.6|3571.6|7
1645430430000|2022-02-21 08:00:30|3580.9|3574.9|3581.1|3575.1|3581.4|3575.4|3580.9|3574.9|3
1645430440000|2022-02-21 08:00:40|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1645430460000|2022-02-21 08:01:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1645430470000|2022-02-21 08:01:10|3580.1|3574.1|3581.6|3575.6|3581.6|3575.6|3580.1|3574.1|2
1645430480000|2022-02-21 08:01:20|3581.4|3575.4|3580.9|3574.9|3581.4|3575.4|3580.6|3574.6|4
1645430490000|2022-02-21 08:01:30|3581.1|3575.1|3582.9|3576.9|3582.9|3576.9|3581.1|3575.1|9
1645430500000|2022-02-21 08:01:40|3582.8|3576.8|3582.8|3576.8|3583|3577|3582.3|3576.3|6
1645430510000|2022-02-21 08:01:50|3583|3577|3582.5|3576.5|3583.3|3577.3|3582.5|3576.5|6
1645430520000|2022-02-21 08:02:00|3582|3576|3583|3577|3583|3577|3582|3576|6
1645430530000|2022-02-21 08:02:10|3582.8|3576.8|3581.4|3575.4|3582.8|3576.8|3581.4|3575.4|7
1645430540000|2022-02-21 08:02:20|3582.3|3576.3|3581.4|3575.4|3582.3|3576.3|3581.4|3575.4|4
1645430550000|2022-02-21 08:02:30|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|5
1645430570000|2022-02-21 08:02:50|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645430580000|2022-02-21 08:03:00|3581.5|3575.5|3582.3|3576.3|3582.3|3576.3|3581.5|3575.5|4
1645430590000|2022-02-21 08:03:10|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|3
1645430620000|2022-02-21 08:03:40|3582.3|3576.3|3584.3|3578.3|3584.3|3578.3|3582.3|3576.3|2
1645430640000|2022-02-21 08:04:00|3584.8|3578.8|3585.5|3579.5|3585.5|3579.5|3584.8|3578.8|2
1645430650000|2022-02-21 08:04:10|3585.6|3579.6|3585.3|3579.3|3585.6|3579.6|3585.3|3579.3|3
1645430690000|2022-02-21 08:04:50|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1645430700000|2022-02-21 08:05:00|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1645430710000|2022-02-21 08:05:10|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1645430720000|2022-02-21 08:05:20|3585.5|3579.5|3585.1|3579.1|3585.5|3579.5|3585.1|3579.1|3
1645430740000|2022-02-21 08:05:40|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|2
1645430760000|2022-02-21 08:06:00|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|3585.4|3579.4|1
1645430770000|2022-02-21 08:06:10|3585.6|3579.6|3586.5|3580.5|3586.5|3580.5|3585.6|3579.6|2
1645430800000|2022-02-21 08:06:40|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645430820000|2022-02-21 08:07:00|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|3
1645430850000|2022-02-21 08:07:30|3586.9|3580.9|3587|3581|3587|3581|3586.9|3580.9|2
1645430880000|2022-02-21 08:08:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645430890000|2022-02-21 08:08:10|3587|3581|3586.8|3580.8|3587|3581|3586.5|3580.5|3
1645430900000|2022-02-21 08:08:20|3586.5|3580.5|3583.4|3577.4|3586.5|3580.5|3583.4|3577.4|9
1645430910000|2022-02-21 08:08:30|3583.3|3577.3|3584|3578|3584.3|3578.3|3583.3|3577.3|3
1645430920000|2022-02-21 08:08:40|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|4
1645430930000|2022-02-21 08:08:50|3583.9|3577.9|3581|3575|3583.9|3577.9|3580.6|3574.6|8
1645430940000|2022-02-21 08:09:00|3581.5|3575.5|3580.5|3574.5|3581.8|3575.8|3580|3574|8
1645430950000|2022-02-21 08:09:10|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580|3574|4
1645430960000|2022-02-21 08:09:20|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645430970000|2022-02-21 08:09:30|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3579.5|3573.5|9
1645430980000|2022-02-21 08:09:40|3579.8|3573.8|3581.3|3575.3|3581.3|3575.3|3579.8|3573.8|4
1645430990000|2022-02-21 08:09:50|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|8
1645431000000|2022-02-21 08:10:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645431010000|2022-02-21 08:10:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|10
1645431020000|2022-02-21 08:10:20|3581|3575|3581.3|3575.3|3581.3|3575.3|3581|3575|2
1645431040000|2022-02-21 08:10:40|3581|3575|3580|3574|3581|3575|3580|3574|2
1645431050000|2022-02-21 08:10:50|3579.9|3573.9|3580.5|3574.5|3580.5|3574.5|3579.9|3573.9|6
1645431070000|2022-02-21 08:11:10|3580.3|3574.3|3580|3574|3580.3|3574.3|3580|3574|2
1645431080000|2022-02-21 08:11:20|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|7
1645431090000|2022-02-21 08:11:30|3578.8|3572.8|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|4
1645431110000|2022-02-21 08:11:50|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645431120000|2022-02-21 08:12:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645431140000|2022-02-21 08:12:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1645431150000|2022-02-21 08:12:30|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645431160000|2022-02-21 08:12:40|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645431180000|2022-02-21 08:13:00|3578.9|3572.9|3578.5|3572.5|3578.9|3572.9|3578.5|3572.5|2
1645431210000|2022-02-21 08:13:30|3579.3|3573.3|3578.9|3572.9|3579.3|3573.3|3578.9|3572.9|2
1645431230000|2022-02-21 08:13:50|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645431250000|2022-02-21 08:14:10|3578.9|3572.9|3577.8|3571.8|3579.5|3573.5|3577.8|3571.8|3
1645431280000|2022-02-21 08:14:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645431300000|2022-02-21 08:15:00|3577.8|3571.8|3580.4|3574.4|3580.6|3574.6|3577.8|3571.8|10
1645431330000|2022-02-21 08:15:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|1
1645431390000|2022-02-21 08:16:30|3581.1|3575.1|3580.4|3574.4|3581.1|3575.1|3580.1|3574.1|4
1645431420000|2022-02-21 08:17:00|3581.4|3575.4|3582.1|3576.1|3582.3|3576.3|3581.4|3575.4|4
1645431430000|2022-02-21 08:17:10|3582.4|3576.4|3582.6|3576.6|3582.6|3576.6|3582.4|3576.4|2
1645431440000|2022-02-21 08:17:20|3582.1|3576.1|3582|3576|3582.1|3576.1|3582|3576|2
1645431460000|2022-02-21 08:17:40|3581.8|3575.8|3580.5|3574.5|3581.8|3575.8|3579.8|3573.8|5
1645431470000|2022-02-21 08:17:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645431520000|2022-02-21 08:18:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645431530000|2022-02-21 08:18:50|3580.8|3574.8|3580.4|3574.4|3580.8|3574.8|3580.4|3574.4|3
1645431540000|2022-02-21 08:19:00|3580|3574|3580|3574|3580|3574|3580|3574|1
1645431550000|2022-02-21 08:19:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645431560000|2022-02-21 08:19:20|3580.8|3574.8|3581|3575|3581|3575|3580.3|3574.3|3
1645431570000|2022-02-21 08:19:30|3581.3|3575.3|3581.4|3575.4|3581.4|3575.4|3581.3|3575.3|2
1645431580000|2022-02-21 08:19:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645431590000|2022-02-21 08:19:50|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645431610000|2022-02-21 08:20:10|3581.5|3575.5|3580.3|3574.3|3581.5|3575.5|3580.3|3574.3|4
1645431650000|2022-02-21 08:20:50|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645431700000|2022-02-21 08:21:40|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|3580.9|3574.9|1
1645431720000|2022-02-21 08:22:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645431770000|2022-02-21 08:22:50|3581|3575|3582.8|3576.8|3583|3577|3581|3575|4
1645431780000|2022-02-21 08:23:00|3583|3577|3582.9|3576.9|3583.5|3577.5|3582.9|3576.9|5
1645431790000|2022-02-21 08:23:10|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|2
1645431820000|2022-02-21 08:23:40|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645431830000|2022-02-21 08:23:50|3584|3578|3585.8|3579.8|3585.8|3579.8|3584|3578|2
1645431840000|2022-02-21 08:24:00|3586.3|3580.3|3588|3582|3588|3582|3586.3|3580.3|7
1645431860000|2022-02-21 08:24:20|3588.3|3582.3|3588|3582|3588.3|3582.3|3588|3582|2
1645431990000|2022-02-21 08:26:30|3587.8|3581.8|3586.9|3580.9|3587.8|3581.8|3586.9|3580.9|2
1645432000000|2022-02-21 08:26:40|3587.1|3581.1|3587.4|3581.4|3587.4|3581.4|3587.1|3581.1|2
1645432010000|2022-02-21 08:26:50|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1645432060000|2022-02-21 08:27:40|3587.4|3581.4|3588.6|3582.6|3589|3583|3587.3|3581.3|9
1645432070000|2022-02-21 08:27:50|3588.9|3582.9|3589.4|3583.4|3589.4|3583.4|3588.9|3582.9|2
1645432080000|2022-02-21 08:28:00|3589.8|3583.8|3589.4|3583.4|3589.8|3583.8|3589.4|3583.4|2
1645432090000|2022-02-21 08:28:10|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645432120000|2022-02-21 08:28:40|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645432150000|2022-02-21 08:29:10|3589.9|3583.9|3590|3584|3590|3584|3589.9|3583.9|2
1645432160000|2022-02-21 08:29:20|3590.9|3584.9|3590.8|3584.8|3590.9|3584.9|3589.9|3583.9|5
1645432170000|2022-02-21 08:29:30|3590.5|3584.5|3590.4|3584.4|3590.5|3584.5|3590.1|3584.1|5
1645432180000|2022-02-21 08:29:40|3590.1|3584.1|3590.4|3584.4|3590.4|3584.4|3590.1|3584.1|2
1645432190000|2022-02-21 08:29:50|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|5
1645432200000|2022-02-21 08:30:00|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645432210000|2022-02-21 08:30:10|3592|3586|3592.3|3586.3|3592.5|3586.5|3592|3586|3
1645432220000|2022-02-21 08:30:20|3591.4|3585.4|3591.1|3585.1|3591.5|3585.5|3591.1|3585.1|3
1645432230000|2022-02-21 08:30:30|3591|3585|3591.1|3585.1|3591.1|3585.1|3591|3585|2
1645432240000|2022-02-21 08:30:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645432250000|2022-02-21 08:30:50|3591.4|3585.4|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|4
1645432280000|2022-02-21 08:31:20|3591.6|3585.6|3592|3586|3592|3586|3591.6|3585.6|2
1645432290000|2022-02-21 08:31:30|3590.8|3584.8|3591|3585|3591|3585|3590.8|3584.8|2
1645432300000|2022-02-21 08:31:40|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|2
1645432350000|2022-02-21 08:32:30|3589.8|3583.8|3589.8|3583.8|3589.9|3583.9|3589.8|3583.8|3
1645432360000|2022-02-21 08:32:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1645432380000|2022-02-21 08:33:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645432410000|2022-02-21 08:33:30|3590|3584|3590.1|3584.1|3590.1|3584.1|3590|3584|2
1645432440000|2022-02-21 08:34:00|3590.8|3584.8|3591.5|3585.5|3591.5|3585.5|3590.8|3584.8|3
1645432480000|2022-02-21 08:34:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645432500000|2022-02-21 08:35:00|3590.8|3584.8|3588.3|3582.3|3590.8|3584.8|3586.4|3580.4|14
1645432510000|2022-02-21 08:35:10|3588|3582|3586.8|3580.8|3588.8|3582.8|3586.8|3580.8|13
1645432520000|2022-02-21 08:35:20|3587|3581|3586.6|3580.6|3587|3581|3585.8|3579.8|6
1645432530000|2022-02-21 08:35:30|3587.4|3581.4|3587.4|3581.4|3587.6|3581.6|3587.1|3581.1|5
1645432540000|2022-02-21 08:35:40|3587.5|3581.5|3587.8|3581.8|3588.5|3582.5|3587.5|3581.5|9
1645432550000|2022-02-21 08:35:50|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587|3581|6
1645432560000|2022-02-21 08:36:00|3587|3581|3586.8|3580.8|3587|3581|3586.5|3580.5|6
1645432570000|2022-02-21 08:36:10|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|2
1645432580000|2022-02-21 08:36:20|3585.8|3579.8|3586|3580|3586|3580|3585.5|3579.5|4
1645432590000|2022-02-21 08:36:30|3586.3|3580.3|3586.5|3580.5|3586.5|3580.5|3586.3|3580.3|2
1645432600000|2022-02-21 08:36:40|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645432610000|2022-02-21 08:36:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1645432620000|2022-02-21 08:37:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1645432630000|2022-02-21 08:37:10|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645432640000|2022-02-21 08:37:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|5
1645432650000|2022-02-21 08:37:30|3585.8|3579.8|3585.8|3579.8|3586|3580|3585.8|3579.8|5
1645432660000|2022-02-21 08:37:40|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645432690000|2022-02-21 08:38:10|3586.9|3580.9|3588.1|3582.1|3588.1|3582.1|3586.9|3580.9|3
1645432700000|2022-02-21 08:38:20|3587.5|3581.5|3588|3582|3588|3582|3587.5|3581.5|8
1645432710000|2022-02-21 08:38:30|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|11
1645432720000|2022-02-21 08:38:40|3588.5|3582.5|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|5
1645432730000|2022-02-21 08:38:50|3587.3|3581.3|3586.8|3580.8|3588.1|3582.1|3586.8|3580.8|8
1645432740000|2022-02-21 08:39:00|3587|3581|3587.4|3581.4|3587.8|3581.8|3587|3581|6
1645432770000|2022-02-21 08:39:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645432820000|2022-02-21 08:40:20|3587.6|3581.6|3586.4|3580.4|3587.6|3581.6|3586.4|3580.4|5
1645432830000|2022-02-21 08:40:30|3586.1|3580.1|3586.5|3580.5|3586.5|3580.5|3586|3580|3
1645432840000|2022-02-21 08:40:40|3586|3580|3586|3580|3586|3580|3586|3580|1
1645432850000|2022-02-21 08:40:50|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|4
1645432860000|2022-02-21 08:41:00|3585.8|3579.8|3586.3|3580.3|3586.3|3580.3|3585.8|3579.8|2
1645432880000|2022-02-21 08:41:20|3586.5|3580.5|3586.8|3580.8|3587|3581|3586.5|3580.5|3
1645432890000|2022-02-21 08:41:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645432900000|2022-02-21 08:41:40|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|2
1645432920000|2022-02-21 08:42:00|3586.3|3580.3|3586.6|3580.6|3586.6|3580.6|3586.3|3580.3|2
1645432960000|2022-02-21 08:42:40|3586.9|3580.9|3587.6|3581.6|3587.6|3581.6|3586.6|3580.6|6
1645433010000|2022-02-21 08:43:30|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645433020000|2022-02-21 08:43:40|3587.3|3581.3|3586.6|3580.6|3587.3|3581.3|3586.6|3580.6|3
1645433040000|2022-02-21 08:44:00|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645433050000|2022-02-21 08:44:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645433060000|2022-02-21 08:44:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645433070000|2022-02-21 08:44:30|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645433120000|2022-02-21 08:45:20|3586.5|3580.5|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|3
1645433150000|2022-02-21 08:45:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645433160000|2022-02-21 08:46:00|3587|3581|3587|3581|3587|3581|3587|3581|1
1645433170000|2022-02-21 08:46:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645433180000|2022-02-21 08:46:20|3587.5|3581.5|3587.6|3581.6|3587.8|3581.8|3587.4|3581.4|4
1645433220000|2022-02-21 08:47:00|3587.4|3581.4|3586.8|3580.8|3587.4|3581.4|3586.5|3580.5|3
1645433290000|2022-02-21 08:48:10|3586.5|3580.5|3586.1|3580.1|3586.5|3580.5|3586.1|3580.1|2
1645433300000|2022-02-21 08:48:20|3586|3580|3586|3580|3586|3580|3586|3580|1
1645433310000|2022-02-21 08:48:30|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|3586.1|3580.1|1
1645433320000|2022-02-21 08:48:40|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|3
1645433330000|2022-02-21 08:48:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645433340000|2022-02-21 08:49:00|3587|3581|3587|3581|3587.3|3581.3|3587|3581|3
1645433390000|2022-02-21 08:49:50|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645433400000|2022-02-21 08:50:00|3587.4|3581.4|3587.6|3581.6|3587.6|3581.6|3587.4|3581.4|2
1645433480000|2022-02-21 08:51:20|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1645433500000|2022-02-21 08:51:40|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1645433600000|2022-02-21 08:53:20|3588|3582|3590.5|3584.5|3590.5|3584.5|3588|3582|5
1645433630000|2022-02-21 08:53:50|3590.8|3584.8|3591|3585|3591.9|3585.9|3590.8|3584.8|5
1645433640000|2022-02-21 08:54:00|3590.8|3584.8|3590.6|3584.6|3590.8|3584.8|3590.6|3584.6|2
1645433710000|2022-02-21 08:55:10|3590.4|3584.4|3590.1|3584.1|3590.4|3584.4|3590.1|3584.1|2
1645433720000|2022-02-21 08:55:20|3589|3583|3589|3583|3589|3583|3589|3583|1
1645433820000|2022-02-21 08:57:00|3588.5|3582.5|3588.1|3582.1|3588.5|3582.5|3588.1|3582.1|2
1645433840000|2022-02-21 08:57:20|3587.1|3581.1|3587.5|3581.5|3587.5|3581.5|3587.1|3581.1|2
1645433850000|2022-02-21 08:57:30|3588|3582|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|3
1645433910000|2022-02-21 08:58:30|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|1
1645433960000|2022-02-21 08:59:20|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645433970000|2022-02-21 08:59:30|3588.8|3582.8|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|5
1645434000000|2022-02-21 09:00:00|3589|3583|3589|3583|3589|3583|3589|3583|1
1645434020000|2022-02-21 09:00:20|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1645434040000|2022-02-21 09:00:40|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|3
1645434050000|2022-02-21 09:00:50|3587|3581|3587.5|3581.5|3587.5|3581.5|3587|3581|2
1645434060000|2022-02-21 09:01:00|3587.3|3581.3|3588|3582|3588|3582|3587.3|3581.3|4
1645434070000|2022-02-21 09:01:10|3588.8|3582.8|3590.1|3584.1|3590.5|3584.5|3588.8|3582.8|7
1645434080000|2022-02-21 09:01:20|3590.5|3584.5|3591.5|3585.5|3591.9|3585.9|3590.5|3584.5|10
1645434100000|2022-02-21 09:01:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645434120000|2022-02-21 09:02:00|3590.4|3584.4|3589.5|3583.5|3590.4|3584.4|3589.5|3583.5|2
1645434140000|2022-02-21 09:02:20|3589.3|3583.3|3588.8|3582.8|3589.6|3583.6|3588.8|3582.8|6
1645434150000|2022-02-21 09:02:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1645434180000|2022-02-21 09:03:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645434190000|2022-02-21 09:03:10|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645434200000|2022-02-21 09:03:20|3589.5|3583.5|3590.3|3584.3|3590.3|3584.3|3589.5|3583.5|3
1645434210000|2022-02-21 09:03:30|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645434220000|2022-02-21 09:03:40|3590.4|3584.4|3590.5|3584.5|3590.5|3584.5|3590.4|3584.4|2
1645434230000|2022-02-21 09:03:50|3590.8|3584.8|3590.6|3584.6|3591.4|3585.4|3590.6|3584.6|4
1645434260000|2022-02-21 09:04:20|3590.5|3584.5|3588.1|3582.1|3590.5|3584.5|3588|3582|7
1645434270000|2022-02-21 09:04:30|3588.3|3582.3|3588.4|3582.4|3588.8|3582.8|3588.3|3582.3|3
1645434280000|2022-02-21 09:04:40|3589.6|3583.6|3590.8|3584.8|3590.8|3584.8|3589.6|3583.6|4
1645434290000|2022-02-21 09:04:50|3591.3|3585.3|3591.4|3585.4|3591.4|3585.4|3591.1|3585.1|3
1645434300000|2022-02-21 09:05:00|3591.5|3585.5|3591.3|3585.3|3591.9|3585.9|3591.3|3585.3|4
1645434310000|2022-02-21 09:05:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645434330000|2022-02-21 09:05:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645434360000|2022-02-21 09:06:00|3591|3585|3590|3584|3591|3585|3590|3584|4
1645434370000|2022-02-21 09:06:10|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1645434380000|2022-02-21 09:06:20|3589.9|3583.9|3589|3583|3589.9|3583.9|3588.8|3582.8|5
1645434400000|2022-02-21 09:06:40|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645434410000|2022-02-21 09:06:50|3588.9|3582.9|3589.1|3583.1|3589.1|3583.1|3588.9|3582.9|2
1645434460000|2022-02-21 09:07:40|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1645434470000|2022-02-21 09:07:50|3589.1|3583.1|3589.4|3583.4|3589.4|3583.4|3589.1|3583.1|2
1645434480000|2022-02-21 09:08:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645434500000|2022-02-21 09:08:20|3589.4|3583.4|3589.5|3583.5|3589.5|3583.5|3589.4|3583.4|2
1645434510000|2022-02-21 09:08:30|3589.3|3583.3|3589.1|3583.1|3589.3|3583.3|3589.1|3583.1|2
1645434520000|2022-02-21 09:08:40|3589.4|3583.4|3589.5|3583.5|3589.5|3583.5|3589.4|3583.4|2
1645434530000|2022-02-21 09:08:50|3589.3|3583.3|3589|3583|3589.3|3583.3|3588.8|3582.8|3
1645434560000|2022-02-21 09:09:20|3589.4|3583.4|3589.1|3583.1|3589.4|3583.4|3589.1|3583.1|2
1645434600000|2022-02-21 09:10:00|3589.6|3583.6|3590|3584|3590|3584|3589.6|3583.6|3
1645434640000|2022-02-21 09:10:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645434720000|2022-02-21 09:12:00|3590.4|3584.4|3591.3|3585.3|3591.4|3585.4|3590.4|3584.4|3
1645434730000|2022-02-21 09:12:10|3591|3585|3590.8|3584.8|3591|3585|3590.5|3584.5|3
1645434740000|2022-02-21 09:12:20|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1645434750000|2022-02-21 09:12:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645434760000|2022-02-21 09:12:40|3591.6|3585.6|3592.5|3586.5|3592.5|3586.5|3591.6|3585.6|5
1645434770000|2022-02-21 09:12:50|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645434800000|2022-02-21 09:13:20|3592.9|3586.9|3593.4|3587.4|3593.4|3587.4|3592.9|3586.9|2
1645434810000|2022-02-21 09:13:30|3594.8|3588.8|3593.6|3587.6|3594.8|3588.8|3593.6|3587.6|2
1645434860000|2022-02-21 09:14:20|3593.9|3587.9|3595.1|3589.1|3595.1|3589.1|3593.9|3587.9|2
1645434880000|2022-02-21 09:14:40|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1645434900000|2022-02-21 09:15:00|3594.5|3588.5|3593.3|3587.3|3594.5|3588.5|3593.3|3587.3|2
1645434920000|2022-02-21 09:15:20|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645434930000|2022-02-21 09:15:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1645434940000|2022-02-21 09:15:40|3594|3588|3594.8|3588.8|3594.8|3588.8|3594|3588|3
1645434950000|2022-02-21 09:15:50|3595.3|3589.3|3593.8|3587.8|3595.3|3589.3|3593.8|3587.8|5
1645434960000|2022-02-21 09:16:00|3594|3588|3593.8|3587.8|3594|3588|3593.8|3587.8|2
1645434970000|2022-02-21 09:16:10|3594.3|3588.3|3594.4|3588.4|3594.5|3588.5|3594.3|3588.3|4
1645434990000|2022-02-21 09:16:30|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645435000000|2022-02-21 09:16:40|3594.8|3588.8|3595.1|3589.1|3595.1|3589.1|3594.8|3588.8|2
1645435010000|2022-02-21 09:16:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645435020000|2022-02-21 09:17:00|3594.6|3588.6|3593.8|3587.8|3594.6|3588.6|3593.8|3587.8|4
1645435030000|2022-02-21 09:17:10|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|2
1645435060000|2022-02-21 09:17:40|3594.5|3588.5|3594|3588|3594.8|3588.8|3594|3588|3
1645435070000|2022-02-21 09:17:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645435110000|2022-02-21 09:18:30|3594|3588|3594.6|3588.6|3595.1|3589.1|3594|3588|4
1645435130000|2022-02-21 09:18:50|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1645435180000|2022-02-21 09:19:40|3595.3|3589.3|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|3
1645435190000|2022-02-21 09:19:50|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|3
1645435200000|2022-02-21 09:20:00|3596.8|3590.8|3595.3|3589.3|3596.8|3590.8|3595.3|3589.3|5
1645435230000|2022-02-21 09:20:30|3595.4|3589.4|3596|3590|3596.5|3590.5|3595.4|3589.4|6
1645435250000|2022-02-21 09:20:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645435260000|2022-02-21 09:21:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1645435270000|2022-02-21 09:21:10|3596.3|3590.3|3596.8|3590.8|3597.3|3591.3|3596.3|3590.3|4
1645435280000|2022-02-21 09:21:20|3596.4|3590.4|3596.3|3590.3|3596.4|3590.4|3596.3|3590.3|2
1645435310000|2022-02-21 09:21:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645435350000|2022-02-21 09:22:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1645435400000|2022-02-21 09:23:20|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645435410000|2022-02-21 09:23:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1645435420000|2022-02-21 09:23:40|3593.5|3587.5|3594.5|3588.5|3594.5|3588.5|3593.5|3587.5|4
1645435430000|2022-02-21 09:23:50|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645435470000|2022-02-21 09:24:30|3594|3588|3594.4|3588.4|3594.4|3588.4|3594|3588|2
1645435480000|2022-02-21 09:24:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645435490000|2022-02-21 09:24:50|3594.4|3588.4|3594.8|3588.8|3594.8|3588.8|3594.4|3588.4|2
1645435520000|2022-02-21 09:25:20|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|3
1645435530000|2022-02-21 09:25:30|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1645435590000|2022-02-21 09:26:30|3593.5|3587.5|3593.8|3587.8|3593.8|3587.8|3593.5|3587.5|2
1645435630000|2022-02-21 09:27:10|3594|3588|3595|3589|3595|3589|3594|3588|3
1645435640000|2022-02-21 09:27:20|3595.3|3589.3|3595.1|3589.1|3595.3|3589.3|3595|3589|3
1645435650000|2022-02-21 09:27:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645435690000|2022-02-21 09:28:10|3594.5|3588.5|3592|3586|3594.5|3588.5|3592|3586|4
1645435700000|2022-02-21 09:28:20|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|3
1645435710000|2022-02-21 09:28:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645435740000|2022-02-21 09:29:00|3592.3|3586.3|3591.4|3585.4|3592.3|3586.3|3591.4|3585.4|4
1645435760000|2022-02-21 09:29:20|3591.5|3585.5|3591.9|3585.9|3591.9|3585.9|3591.5|3585.5|2
1645435770000|2022-02-21 09:29:30|3592.1|3586.1|3593.5|3587.5|3593.5|3587.5|3592|3586|9
1645435780000|2022-02-21 09:29:40|3592.8|3586.8|3591.9|3585.9|3592.8|3586.8|3591.9|3585.9|3
1645435800000|2022-02-21 09:30:00|3592|3586|3591.6|3585.6|3592.5|3586.5|3591.5|3585.5|7
1645435810000|2022-02-21 09:30:10|3591.9|3585.9|3592|3586|3592|3586|3591.9|3585.9|2
1645435820000|2022-02-21 09:30:20|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645435830000|2022-02-21 09:30:30|3590.8|3584.8|3591.5|3585.5|3591.8|3585.8|3590.8|3584.8|3
1645435870000|2022-02-21 09:31:10|3591.8|3585.8|3591.9|3585.9|3591.9|3585.9|3591.8|3585.8|2
1645435890000|2022-02-21 09:31:30|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645435930000|2022-02-21 09:32:10|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645435960000|2022-02-21 09:32:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645435980000|2022-02-21 09:33:00|3592|3586|3592.5|3586.5|3592.5|3586.5|3592|3586|2
1645435990000|2022-02-21 09:33:10|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|3
1645436010000|2022-02-21 09:33:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645436020000|2022-02-21 09:33:40|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|3592.9|3586.9|1
1645436030000|2022-02-21 09:33:50|3592.6|3586.6|3592.3|3586.3|3592.6|3586.6|3592.3|3586.3|2
1645436040000|2022-02-21 09:34:00|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645436050000|2022-02-21 09:34:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645436090000|2022-02-21 09:34:50|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645436100000|2022-02-21 09:35:00|3593|3587|3592.5|3586.5|3593|3587|3592.5|3586.5|3
1645436110000|2022-02-21 09:35:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645436120000|2022-02-21 09:35:20|3592.5|3586.5|3592|3586|3592.5|3586.5|3592|3586|2
1645436180000|2022-02-21 09:36:20|3592.3|3586.3|3592.8|3586.8|3593|3587|3592.3|3586.3|4
1645436190000|2022-02-21 09:36:30|3592.6|3586.6|3592|3586|3592.6|3586.6|3592|3586|3
1645436210000|2022-02-21 09:36:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645436230000|2022-02-21 09:37:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645436250000|2022-02-21 09:37:30|3592.3|3586.3|3592|3586|3592.5|3586.5|3592|3586|3
1645436260000|2022-02-21 09:37:40|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645436280000|2022-02-21 09:38:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645436310000|2022-02-21 09:38:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645436320000|2022-02-21 09:38:40|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645436400000|2022-02-21 09:40:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|3
1645436440000|2022-02-21 09:40:40|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|2
1645436450000|2022-02-21 09:40:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645436470000|2022-02-21 09:41:10|3592.8|3586.8|3592.9|3586.9|3592.9|3586.9|3592.6|3586.6|3
1645436530000|2022-02-21 09:42:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|2
1645436540000|2022-02-21 09:42:20|3593.4|3587.4|3594|3588|3594.8|3588.8|3593.4|3587.4|5
1645436580000|2022-02-21 09:43:00|3593.8|3587.8|3593.6|3587.6|3593.8|3587.8|3593.6|3587.6|2
1645436660000|2022-02-21 09:44:20|3593.8|3587.8|3594.1|3588.1|3594.5|3588.5|3593.8|3587.8|4
1645436710000|2022-02-21 09:45:10|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1645436760000|2022-02-21 09:46:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645436890000|2022-02-21 09:48:10|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.8|3588.8|4
1645436900000|2022-02-21 09:48:20|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645436990000|2022-02-21 09:49:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1645437000000|2022-02-21 09:50:00|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1645437010000|2022-02-21 09:50:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1645437020000|2022-02-21 09:50:20|3594|3588|3594|3588|3594|3588|3594|3588|1
1645437030000|2022-02-21 09:50:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645437040000|2022-02-21 09:50:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645437050000|2022-02-21 09:50:50|3595.1|3589.1|3594.1|3588.1|3595.1|3589.1|3594.1|3588.1|3
1645437060000|2022-02-21 09:51:00|3594|3588|3593.6|3587.6|3594|3588|3593.6|3587.6|2
1645437110000|2022-02-21 09:51:50|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645437200000|2022-02-21 09:53:20|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645437210000|2022-02-21 09:53:30|3594|3588|3594.5|3588.5|3594.9|3588.9|3594|3588|5
1645437220000|2022-02-21 09:53:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645437240000|2022-02-21 09:54:00|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|1
1645437250000|2022-02-21 09:54:10|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|1
1645437280000|2022-02-21 09:54:40|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|2
1645437290000|2022-02-21 09:54:50|3594|3588|3594|3588|3594|3588|3594|3588|1
1645437300000|2022-02-21 09:55:00|3593.8|3587.8|3593.4|3587.4|3593.8|3587.8|3593.4|3587.4|2
1645437310000|2022-02-21 09:55:10|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645437320000|2022-02-21 09:55:20|3592.9|3586.9|3593.1|3587.1|3593.1|3587.1|3592.5|3586.5|3
1645437330000|2022-02-21 09:55:30|3592.5|3586.5|3592.6|3586.6|3592.9|3586.9|3592.5|3586.5|4
1645437340000|2022-02-21 09:55:40|3592.3|3586.3|3592.8|3586.8|3592.8|3586.8|3592.3|3586.3|3
1645437380000|2022-02-21 09:56:20|3592.5|3586.5|3592.6|3586.6|3592.6|3586.6|3592.3|3586.3|3
1645437390000|2022-02-21 09:56:30|3592.5|3586.5|3591.5|3585.5|3592.5|3586.5|3591.5|3585.5|4
1645437440000|2022-02-21 09:57:20|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645437490000|2022-02-21 09:58:10|3591.4|3585.4|3590.4|3584.4|3591.4|3585.4|3590.4|3584.4|2
1645437530000|2022-02-21 09:58:50|3590.5|3584.5|3590.8|3584.8|3591.5|3585.5|3590.5|3584.5|3
1645437540000|2022-02-21 09:59:00|3590.5|3584.5|3590.4|3584.4|3590.5|3584.5|3590.4|3584.4|2
1645437640000|2022-02-21 10:00:40|3590.1|3584.1|3589.9|3583.9|3590.1|3584.1|3589.9|3583.9|2
1645437650000|2022-02-21 10:00:50|3589.6|3583.6|3589.1|3583.1|3589.6|3583.6|3589.1|3583.1|2
1645437660000|2022-02-21 10:01:00|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1645437680000|2022-02-21 10:01:20|3589.8|3583.8|3591|3585|3591.5|3585.5|3589.8|3583.8|5
1645437760000|2022-02-21 10:02:40|3590.5|3584.5|3589.8|3583.8|3590.5|3584.5|3589.8|3583.8|3
1645437800000|2022-02-21 10:03:20|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645437860000|2022-02-21 10:04:20|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|3589.4|3583.4|1
1645437880000|2022-02-21 10:04:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645437900000|2022-02-21 10:05:00|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1645437940000|2022-02-21 10:05:40|3589.5|3583.5|3590.4|3584.4|3590.4|3584.4|3589.5|3583.5|2
1645437980000|2022-02-21 10:06:20|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|2
1645437990000|2022-02-21 10:06:30|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645438000000|2022-02-21 10:06:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645438010000|2022-02-21 10:06:50|3592.9|3586.9|3593|3587|3593|3587|3592.9|3586.9|2
1645438070000|2022-02-21 10:07:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645438090000|2022-02-21 10:08:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645438110000|2022-02-21 10:08:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594|3588|3
1645438150000|2022-02-21 10:09:10|3593.8|3587.8|3593|3587|3593.8|3587.8|3592.9|3586.9|3
1645438160000|2022-02-21 10:09:20|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|3
1645438170000|2022-02-21 10:09:30|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645438190000|2022-02-21 10:09:50|3594.5|3588.5|3594|3588|3594.5|3588.5|3593.8|3587.8|5
1645438200000|2022-02-21 10:10:00|3593.8|3587.8|3593.4|3587.4|3593.8|3587.8|3593.4|3587.4|3
1645438250000|2022-02-21 10:10:50|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645438260000|2022-02-21 10:11:00|3593.6|3587.6|3593.8|3587.8|3593.8|3587.8|3593.6|3587.6|2
1645438270000|2022-02-21 10:11:10|3593.5|3587.5|3592.9|3586.9|3593.5|3587.5|3592.9|3586.9|4
1645438280000|2022-02-21 10:11:20|3592.8|3586.8|3591.8|3585.8|3592.8|3586.8|3591.4|3585.4|4
1645438290000|2022-02-21 10:11:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645438330000|2022-02-21 10:12:10|3591.6|3585.6|3591.5|3585.5|3592.1|3586.1|3591.5|3585.5|5
1645438340000|2022-02-21 10:12:20|3591|3585|3590.6|3584.6|3591|3585|3590.6|3584.6|3
1645438350000|2022-02-21 10:12:30|3591.1|3585.1|3590.8|3584.8|3591.1|3585.1|3590.8|3584.8|2
1645438360000|2022-02-21 10:12:40|3590.4|3584.4|3590|3584|3590.4|3584.4|3589.8|3583.8|3
1645438380000|2022-02-21 10:13:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645438460000|2022-02-21 10:14:20|3589.3|3583.3|3590|3584|3590|3584|3589.3|3583.3|2
1645438470000|2022-02-21 10:14:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645438490000|2022-02-21 10:14:50|3591|3585|3592.3|3586.3|3592.3|3586.3|3591|3585|6
1645438500000|2022-02-21 10:15:00|3592|3586|3592|3586|3592|3586|3592|3586|1
1645438560000|2022-02-21 10:16:00|3592.5|3586.5|3591.8|3585.8|3592.5|3586.5|3591.8|3585.8|2
1645438620000|2022-02-21 10:17:00|3592.1|3586.1|3592.5|3586.5|3592.8|3586.8|3592.1|3586.1|3
1645438670000|2022-02-21 10:17:50|3592.6|3586.6|3593.3|3587.3|3593.5|3587.5|3592.6|3586.6|3
1645438680000|2022-02-21 10:18:00|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645438700000|2022-02-21 10:18:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645438730000|2022-02-21 10:18:50|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1645438740000|2022-02-21 10:19:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645438780000|2022-02-21 10:19:40|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|2
1645438800000|2022-02-21 10:20:00|3593.3|3587.3|3591.5|3585.5|3593.3|3587.3|3591.5|3585.5|3
1645438810000|2022-02-21 10:20:10|3591.8|3585.8|3591.8|3585.8|3591.9|3585.9|3591.8|3585.8|3
1645438820000|2022-02-21 10:20:20|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|2
1645438830000|2022-02-21 10:20:30|3591|3585|3590.4|3584.4|3591|3585|3590.4|3584.4|2
1645438890000|2022-02-21 10:21:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645439000000|2022-02-21 10:23:20|3589.8|3583.8|3590|3584|3590|3584|3589|3583|5
1645439010000|2022-02-21 10:23:30|3590.1|3584.1|3591.5|3585.5|3591.5|3585.5|3590.1|3584.1|7
1645439020000|2022-02-21 10:23:40|3591.3|3585.3|3591.3|3585.3|3591.8|3585.8|3591.3|3585.3|3
1645439070000|2022-02-21 10:24:30|3591.1|3585.1|3590.3|3584.3|3591.1|3585.1|3590|3584|3
1645439080000|2022-02-21 10:24:40|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645439100000|2022-02-21 10:25:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1645439120000|2022-02-21 10:25:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645439190000|2022-02-21 10:26:30|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|2
1645439230000|2022-02-21 10:27:10|3591.5|3585.5|3591.4|3585.4|3591.5|3585.5|3591.4|3585.4|2
1645439240000|2022-02-21 10:27:20|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.6|3585.6|2
1645439250000|2022-02-21 10:27:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645439260000|2022-02-21 10:27:40|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645439280000|2022-02-21 10:28:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645439290000|2022-02-21 10:28:10|3591|3585|3591|3585|3591|3585|3591|3585|1
1645439300000|2022-02-21 10:28:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645439340000|2022-02-21 10:29:00|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645439350000|2022-02-21 10:29:10|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645439380000|2022-02-21 10:29:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645439390000|2022-02-21 10:29:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645439400000|2022-02-21 10:30:00|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1645439440000|2022-02-21 10:30:40|3591|3585|3591|3585|3591|3585|3591|3585|1
1645439450000|2022-02-21 10:30:50|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645439480000|2022-02-21 10:31:20|3591|3585|3591|3585|3591|3585|3591|3585|1
1645439500000|2022-02-21 10:31:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645439530000|2022-02-21 10:32:10|3591.3|3585.3|3591.1|3585.1|3591.3|3585.3|3591.1|3585.1|2
1645439550000|2022-02-21 10:32:30|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1645439560000|2022-02-21 10:32:40|3591.4|3585.4|3591.3|3585.3|3591.4|3585.4|3591.3|3585.3|2
1645439570000|2022-02-21 10:32:50|3591.4|3585.4|3591.1|3585.1|3591.4|3585.4|3591.1|3585.1|2
1645439600000|2022-02-21 10:33:20|3590.9|3584.9|3590.6|3584.6|3590.9|3584.9|3590.6|3584.6|2
1645439680000|2022-02-21 10:34:40|3590.8|3584.8|3590.6|3584.6|3591.1|3585.1|3590.6|3584.6|3
1645439690000|2022-02-21 10:34:50|3590.3|3584.3|3589.9|3583.9|3590.3|3584.3|3589.9|3583.9|3
1645439710000|2022-02-21 10:35:10|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|3590.1|3584.1|1
1645439720000|2022-02-21 10:35:20|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1645439730000|2022-02-21 10:35:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645439740000|2022-02-21 10:35:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645439760000|2022-02-21 10:36:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1645439770000|2022-02-21 10:36:10|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645439780000|2022-02-21 10:36:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.5|3583.5|3
1645439790000|2022-02-21 10:36:30|3590|3584|3590|3584|3590|3584|3590|3584|1
1645439800000|2022-02-21 10:36:40|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1645439820000|2022-02-21 10:37:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645439830000|2022-02-21 10:37:10|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1645439880000|2022-02-21 10:38:00|3590|3584|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|3
1645439890000|2022-02-21 10:38:10|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|2
1645439900000|2022-02-21 10:38:20|3590.5|3584.5|3591.1|3585.1|3591.3|3585.3|3590.5|3584.5|4
1645439930000|2022-02-21 10:38:50|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1645439970000|2022-02-21 10:39:30|3592.6|3586.6|3593.8|3587.8|3593.8|3587.8|3592.6|3586.6|3
1645439980000|2022-02-21 10:39:40|3593.5|3587.5|3593.1|3587.1|3593.5|3587.5|3593.1|3587.1|2
1645440000000|2022-02-21 10:40:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645440020000|2022-02-21 10:40:20|3594.4|3588.4|3594.8|3588.8|3594.8|3588.8|3594.4|3588.4|2
1645440030000|2022-02-21 10:40:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594|3588|4
1645440050000|2022-02-21 10:40:50|3594.5|3588.5|3594.8|3588.8|3595.1|3589.1|3594.5|3588.5|5
1645440060000|2022-02-21 10:41:00|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645440070000|2022-02-21 10:41:10|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1645440080000|2022-02-21 10:41:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645440120000|2022-02-21 10:42:00|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645440160000|2022-02-21 10:42:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645440180000|2022-02-21 10:43:00|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1645440230000|2022-02-21 10:43:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645440310000|2022-02-21 10:45:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645440350000|2022-02-21 10:45:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645440390000|2022-02-21 10:46:30|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645440400000|2022-02-21 10:46:40|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|1
1645440410000|2022-02-21 10:46:50|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|2
1645440420000|2022-02-21 10:47:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645440540000|2022-02-21 10:49:00|3595.3|3589.3|3594.8|3588.8|3595.3|3589.3|3594.8|3588.8|3
1645440560000|2022-02-21 10:49:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1645440570000|2022-02-21 10:49:30|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|3
1645440600000|2022-02-21 10:50:00|3595.4|3589.4|3595.3|3589.3|3595.4|3589.4|3595.1|3589.1|3
1645440610000|2022-02-21 10:50:10|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|3
1645440640000|2022-02-21 10:50:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645440650000|2022-02-21 10:50:50|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645440660000|2022-02-21 10:51:00|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1645440670000|2022-02-21 10:51:10|3593.9|3587.9|3593.6|3587.6|3593.9|3587.9|3593.6|3587.6|2
1645440680000|2022-02-21 10:51:20|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3592.9|3586.9|3
1645440690000|2022-02-21 10:51:30|3593.3|3587.3|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|3
1645440730000|2022-02-21 10:52:10|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645440800000|2022-02-21 10:53:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645440820000|2022-02-21 10:53:40|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645440870000|2022-02-21 10:54:30|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645440880000|2022-02-21 10:54:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645440890000|2022-02-21 10:54:50|3594|3588|3593.9|3587.9|3594|3588|3593.9|3587.9|2
1645440900000|2022-02-21 10:55:00|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645440950000|2022-02-21 10:55:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645440960000|2022-02-21 10:56:00|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645441010000|2022-02-21 10:56:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645441020000|2022-02-21 10:57:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1645441090000|2022-02-21 10:58:10|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|3
1645441140000|2022-02-21 10:59:00|3594|3588|3595|3589|3595.1|3589.1|3594|3588|5
1645441180000|2022-02-21 10:59:40|3594.6|3588.6|3594.8|3588.8|3594.8|3588.8|3594.6|3588.6|2
1645441230000|2022-02-21 11:00:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1645441240000|2022-02-21 11:00:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645441280000|2022-02-21 11:01:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1645441350000|2022-02-21 11:02:30|3596|3590|3597.3|3591.3|3597.3|3591.3|3596|3590|5
1645441400000|2022-02-21 11:03:20|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1645441440000|2022-02-21 11:04:00|3596.1|3590.1|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|2
1645441450000|2022-02-21 11:04:10|3595.3|3589.3|3597.1|3591.1|3597.3|3591.3|3595.3|3589.3|8
1645441470000|2022-02-21 11:04:30|3597.5|3591.5|3597.5|3591.5|3597.9|3591.9|3597.5|3591.5|5
1645441480000|2022-02-21 11:04:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645441500000|2022-02-21 11:05:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645441510000|2022-02-21 11:05:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.1|3591.1|3
1645441650000|2022-02-21 11:07:30|3597.4|3591.4|3597.6|3591.6|3597.6|3591.6|3597.4|3591.4|2
1645441690000|2022-02-21 11:08:10|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1645441700000|2022-02-21 11:08:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645441710000|2022-02-21 11:08:30|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645441730000|2022-02-21 11:08:50|3597.4|3591.4|3597.1|3591.1|3597.4|3591.4|3597.1|3591.1|2
1645441760000|2022-02-21 11:09:20|3596.9|3590.9|3596.4|3590.4|3596.9|3590.9|3596.4|3590.4|2
1645441790000|2022-02-21 11:09:50|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645441800000|2022-02-21 11:10:00|3596.4|3590.4|3596.3|3590.3|3596.4|3590.4|3596.3|3590.3|2
1645441860000|2022-02-21 11:11:00|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645441870000|2022-02-21 11:11:10|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645441880000|2022-02-21 11:11:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645441890000|2022-02-21 11:11:30|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645441900000|2022-02-21 11:11:40|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645441910000|2022-02-21 11:11:50|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645441920000|2022-02-21 11:12:00|3596.3|3590.3|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|4
1645441940000|2022-02-21 11:12:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645441990000|2022-02-21 11:13:10|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645442030000|2022-02-21 11:13:50|3595.9|3589.9|3596.4|3590.4|3596.4|3590.4|3595.9|3589.9|2
1645442140000|2022-02-21 11:15:40|3596.8|3590.8|3597|3591|3597.5|3591.5|3596.8|3590.8|8
1645442190000|2022-02-21 11:16:30|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1645442200000|2022-02-21 11:16:40|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645442270000|2022-02-21 11:17:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1645442280000|2022-02-21 11:18:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1645442310000|2022-02-21 11:18:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.1|3590.1|7
1645442320000|2022-02-21 11:18:40|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|3
1645442340000|2022-02-21 11:19:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645442350000|2022-02-21 11:19:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645442360000|2022-02-21 11:19:20|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|2
1645442380000|2022-02-21 11:19:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645442390000|2022-02-21 11:19:50|3596.9|3590.9|3596.3|3590.3|3597.1|3591.1|3596.3|3590.3|4
1645442410000|2022-02-21 11:20:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645442430000|2022-02-21 11:20:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1645442460000|2022-02-21 11:21:00|3596.8|3590.8|3596.8|3590.8|3597.1|3591.1|3596.8|3590.8|3
1645442470000|2022-02-21 11:21:10|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1645442500000|2022-02-21 11:21:40|3596.8|3590.8|3596.8|3590.8|3597|3591|3596.8|3590.8|3
1645442510000|2022-02-21 11:21:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645442540000|2022-02-21 11:22:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|1
1645442590000|2022-02-21 11:23:10|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1645442610000|2022-02-21 11:23:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645442620000|2022-02-21 11:23:40|3597.1|3591.1|3597.4|3591.4|3597.4|3591.4|3597.1|3591.1|2
1645442630000|2022-02-21 11:23:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645442640000|2022-02-21 11:24:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1645442670000|2022-02-21 11:24:30|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645442680000|2022-02-21 11:24:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645442700000|2022-02-21 11:25:00|3597.8|3591.8|3596.8|3590.8|3597.8|3591.8|3596.8|3590.8|2
1645442720000|2022-02-21 11:25:20|3597|3591|3597.4|3591.4|3597.4|3591.4|3597|3591|4
1645442730000|2022-02-21 11:25:30|3597|3591|3597|3591|3597.1|3591.1|3597|3591|3
1645442740000|2022-02-21 11:25:40|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1645442750000|2022-02-21 11:25:50|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1645442780000|2022-02-21 11:26:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645442800000|2022-02-21 11:26:40|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645442830000|2022-02-21 11:27:10|3597.8|3591.8|3596.8|3590.8|3597.8|3591.8|3596.5|3590.5|8
1645442840000|2022-02-21 11:27:20|3596.9|3590.9|3597.1|3591.1|3597.4|3591.4|3596.8|3590.8|6
1645442850000|2022-02-21 11:27:30|3597.4|3591.4|3597.3|3591.3|3597.6|3591.6|3597.1|3591.1|4
1645442870000|2022-02-21 11:27:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1645442880000|2022-02-21 11:28:00|3596|3590|3596|3590|3596|3590|3596|3590|1
1645442940000|2022-02-21 11:29:00|3596.3|3590.3|3596|3590|3596.5|3590.5|3596|3590|3
1645442960000|2022-02-21 11:29:20|3596.5|3590.5|3596.9|3590.9|3596.9|3590.9|3596.3|3590.3|4
1645442970000|2022-02-21 11:29:30|3596.8|3590.8|3596.5|3590.5|3597.4|3591.4|3596.3|3590.3|6
1645442980000|2022-02-21 11:29:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645443000000|2022-02-21 11:30:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645443020000|2022-02-21 11:30:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645443030000|2022-02-21 11:30:30|3597|3591|3597.4|3591.4|3597.4|3591.4|3597|3591|2
1645443040000|2022-02-21 11:30:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1645443050000|2022-02-21 11:30:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645443080000|2022-02-21 11:31:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645443110000|2022-02-21 11:31:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645443170000|2022-02-21 11:32:50|3598.3|3592.3|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|3
1645443180000|2022-02-21 11:33:00|3597.4|3591.4|3597|3591|3597.4|3591.4|3597|3591|2
1645443190000|2022-02-21 11:33:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1645443210000|2022-02-21 11:33:30|3597|3591|3597.1|3591.1|3597.1|3591.1|3597|3591|2
1645443220000|2022-02-21 11:33:40|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1645443250000|2022-02-21 11:34:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645443260000|2022-02-21 11:34:20|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1645443270000|2022-02-21 11:34:30|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645443280000|2022-02-21 11:34:40|3597.6|3591.6|3597.5|3591.5|3598.6|3592.6|3597.5|3591.5|4
1645443290000|2022-02-21 11:34:50|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3597|3591|3
1645443300000|2022-02-21 11:35:00|3597.8|3591.8|3597.1|3591.1|3597.8|3591.8|3597.1|3591.1|2
1645443310000|2022-02-21 11:35:10|3597.6|3591.6|3597.5|3591.5|3597.6|3591.6|3597.5|3591.5|2
1645443320000|2022-02-21 11:35:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1645443330000|2022-02-21 11:35:30|3598.3|3592.3|3598.4|3592.4|3598.5|3592.5|3598.3|3592.3|3
1645443340000|2022-02-21 11:35:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597|3591|4
1645443350000|2022-02-21 11:35:50|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|5
1645443360000|2022-02-21 11:36:00|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645443380000|2022-02-21 11:36:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1645443400000|2022-02-21 11:36:40|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|3596.6|3590.6|1
1645443410000|2022-02-21 11:36:50|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645443440000|2022-02-21 11:37:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645443470000|2022-02-21 11:37:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645443480000|2022-02-21 11:38:00|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1645443490000|2022-02-21 11:38:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645443500000|2022-02-21 11:38:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645443510000|2022-02-21 11:38:30|3597.5|3591.5|3597.6|3591.6|3597.6|3591.6|3597.5|3591.5|2
1645443520000|2022-02-21 11:38:40|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|4
1645443540000|2022-02-21 11:39:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645443550000|2022-02-21 11:39:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645443560000|2022-02-21 11:39:20|3597.3|3591.3|3597.4|3591.4|3597.4|3591.4|3597.3|3591.3|2
1645443570000|2022-02-21 11:39:30|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|2
1645443580000|2022-02-21 11:39:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1645443590000|2022-02-21 11:39:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645443600000|2022-02-21 11:40:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3595.8|3589.8|4
1645443630000|2022-02-21 11:40:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645443640000|2022-02-21 11:40:40|3596.8|3590.8|3596|3590|3596.8|3590.8|3596|3590|3
1645443670000|2022-02-21 11:41:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645443690000|2022-02-21 11:41:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1645443700000|2022-02-21 11:41:40|3595.9|3589.9|3593.4|3587.4|3595.9|3589.9|3593.4|3587.4|4
1645443710000|2022-02-21 11:41:50|3593.9|3587.9|3594.3|3588.3|3594.3|3588.3|3593.9|3587.9|2
1645443720000|2022-02-21 11:42:00|3594|3588|3593.8|3587.8|3594|3588|3593.5|3587.5|3
1645443740000|2022-02-21 11:42:20|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|2
1645443770000|2022-02-21 11:42:50|3593.4|3587.4|3592.3|3586.3|3593.4|3587.4|3592.3|3586.3|2
1645443780000|2022-02-21 11:43:00|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645443790000|2022-02-21 11:43:10|3592|3586|3592.8|3586.8|3592.8|3586.8|3591.5|3585.5|5
1645443800000|2022-02-21 11:43:20|3592.5|3586.5|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|2
1645443830000|2022-02-21 11:43:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645443840000|2022-02-21 11:44:00|3591.5|3585.5|3592.3|3586.3|3592.3|3586.3|3591.5|3585.5|2
1645443850000|2022-02-21 11:44:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645443890000|2022-02-21 11:44:50|3591.5|3585.5|3592.5|3586.5|3592.5|3586.5|3591.5|3585.5|3
1645443920000|2022-02-21 11:45:20|3592.4|3586.4|3591.9|3585.9|3592.4|3586.4|3591.9|3585.9|3
1645443930000|2022-02-21 11:45:30|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1645443940000|2022-02-21 11:45:40|3592.3|3586.3|3592.3|3586.3|3592.5|3586.5|3592.3|3586.3|3
1645443950000|2022-02-21 11:45:50|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|2
1645443960000|2022-02-21 11:46:00|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|3591.4|3585.4|1
1645443990000|2022-02-21 11:46:30|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|2
1645444000000|2022-02-21 11:46:40|3592.3|3586.3|3593.4|3587.4|3593.5|3587.5|3592.3|3586.3|5
1645444040000|2022-02-21 11:47:20|3593|3587|3593|3587|3593|3587|3593|3587|1
1645444060000|2022-02-21 11:47:40|3593.1|3587.1|3592.5|3586.5|3593.1|3587.1|3592.5|3586.5|2
1645444080000|2022-02-21 11:48:00|3592|3586|3592.8|3586.8|3592.8|3586.8|3592|3586|2
1645444090000|2022-02-21 11:48:10|3593|3587|3593.5|3587.5|3593.5|3587.5|3593|3587|3
1645444110000|2022-02-21 11:48:30|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645444130000|2022-02-21 11:48:50|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|3
1645444140000|2022-02-21 11:49:00|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645444150000|2022-02-21 11:49:10|3593|3587|3593|3587|3593|3587|3593|3587|1
1645444160000|2022-02-21 11:49:20|3593.5|3587.5|3593|3587|3593.5|3587.5|3593|3587|2
1645444180000|2022-02-21 11:49:40|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645444200000|2022-02-21 11:50:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645444210000|2022-02-21 11:50:10|3591.8|3585.8|3591.6|3585.6|3591.8|3585.8|3591.6|3585.6|2
1645444230000|2022-02-21 11:50:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645444240000|2022-02-21 11:50:40|3591|3585|3590.6|3584.6|3591|3585|3590.6|3584.6|2
1645444250000|2022-02-21 11:50:50|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1645444280000|2022-02-21 11:51:20|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645444290000|2022-02-21 11:51:30|3590.8|3584.8|3591.1|3585.1|3591.1|3585.1|3590.8|3584.8|2
1645444300000|2022-02-21 11:51:40|3590.8|3584.8|3589.3|3583.3|3590.8|3584.8|3589.3|3583.3|6
1645444310000|2022-02-21 11:51:50|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1645444320000|2022-02-21 11:52:00|3588.5|3582.5|3587|3581|3588.5|3582.5|3586.5|3580.5|7
1645444330000|2022-02-21 11:52:10|3586.3|3580.3|3586.5|3580.5|3586.8|3580.8|3586.3|3580.3|3
1645444340000|2022-02-21 11:52:20|3586.8|3580.8|3584|3578|3587.1|3581.1|3583.9|3577.9|7
1645444350000|2022-02-21 11:52:30|3583.9|3577.9|3582.6|3576.6|3584.1|3578.1|3582.6|3576.6|5
1645444370000|2022-02-21 11:52:50|3582.8|3576.8|3583.4|3577.4|3583.4|3577.4|3582.8|3576.8|2
1645444380000|2022-02-21 11:53:00|3583.6|3577.6|3582|3576|3584.6|3578.6|3581.3|3575.3|9
1645444390000|2022-02-21 11:53:10|3582.8|3576.8|3584.9|3578.9|3585.1|3579.1|3582.8|3576.8|6
1645444400000|2022-02-21 11:53:20|3584.5|3578.5|3584.5|3578.5|3584.9|3578.9|3584.5|3578.5|3
1645444410000|2022-02-21 11:53:30|3585|3579|3585.5|3579.5|3585.8|3579.8|3585|3579|3
1645444420000|2022-02-21 11:53:40|3586.4|3580.4|3587.8|3581.8|3588|3582|3586.4|3580.4|6
1645444430000|2022-02-21 11:53:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1645444440000|2022-02-21 11:54:00|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|2
1645444450000|2022-02-21 11:54:10|3588.3|3582.3|3588.5|3582.5|3588.8|3582.8|3588|3582|5
1645444470000|2022-02-21 11:54:30|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645444490000|2022-02-21 11:54:50|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1645444500000|2022-02-21 11:55:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645444520000|2022-02-21 11:55:20|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|3
1645444530000|2022-02-21 11:55:30|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645444540000|2022-02-21 11:55:40|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645444550000|2022-02-21 11:55:50|3588.3|3582.3|3589|3583|3589|3583|3588.3|3582.3|3
1645444560000|2022-02-21 11:56:00|3588.8|3582.8|3588.8|3582.8|3588.9|3582.9|3588.8|3582.8|3
1645444570000|2022-02-21 11:56:10|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|1
1645444600000|2022-02-21 11:56:40|3588.8|3582.8|3588.9|3582.9|3588.9|3582.9|3588.3|3582.3|4
1645444610000|2022-02-21 11:56:50|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|3
1645444630000|2022-02-21 11:57:10|3587.8|3581.8|3587.3|3581.3|3588.3|3582.3|3587.3|3581.3|4
1645444640000|2022-02-21 11:57:20|3586.5|3580.5|3587.4|3581.4|3587.4|3581.4|3586.5|3580.5|2
1645444660000|2022-02-21 11:57:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645444670000|2022-02-21 11:57:50|3587.6|3581.6|3588.8|3582.8|3589|3583|3587.6|3581.6|7
1645444680000|2022-02-21 11:58:00|3588.4|3582.4|3588.3|3582.3|3588.6|3582.6|3588|3582|5
1645444710000|2022-02-21 11:58:30|3588.1|3582.1|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|4
1645444720000|2022-02-21 11:58:40|3588.6|3582.6|3590.5|3584.5|3590.5|3584.5|3588.6|3582.6|9
1645444730000|2022-02-21 11:58:50|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|20
1645444740000|2022-02-21 11:59:00|3590|3584|3590|3584|3590.9|3584.9|3590|3584|14
1645444750000|2022-02-21 11:59:10|3590.3|3584.3|3590.9|3584.9|3591.1|3585.1|3590.3|3584.3|10
1645444780000|2022-02-21 11:59:40|3591.1|3585.1|3591.1|3585.1|3591.1|3585.1|3590.8|3584.8|3
1645444800000|2022-02-21 12:00:00|3590|3584|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1645444810000|2022-02-21 12:00:10|3590.1|3584.1|3590.5|3584.5|3590.6|3584.6|3590.1|3584.1|3
1645444820000|2022-02-21 12:00:20|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3589.9|3583.9|5
1645444830000|2022-02-21 12:00:30|3590.3|3584.3|3591|3585|3591|3585|3590.3|3584.3|6
1645444850000|2022-02-21 12:00:50|3590.9|3584.9|3590.3|3584.3|3590.9|3584.9|3589.6|3583.6|6
1645444860000|2022-02-21 12:01:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645444870000|2022-02-21 12:01:10|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1645444880000|2022-02-21 12:01:20|3590.5|3584.5|3588.3|3582.3|3590.5|3584.5|3587.9|3581.9|4
1645444890000|2022-02-21 12:01:30|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1645444900000|2022-02-21 12:01:40|3588|3582|3588.8|3582.8|3588.8|3582.8|3588|3582|4
1645444940000|2022-02-21 12:02:20|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|7
1645444950000|2022-02-21 12:02:30|3589.1|3583.1|3589.8|3583.8|3589.8|3583.8|3589.1|3583.1|2
1645444960000|2022-02-21 12:02:40|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645445000000|2022-02-21 12:03:20|3589|3583|3589.9|3583.9|3590|3584|3589|3583|5
1645445010000|2022-02-21 12:03:30|3590|3584|3590.3|3584.3|3590.5|3584.5|3589.9|3583.9|7
1645445020000|2022-02-21 12:03:40|3590|3584|3590|3584|3590|3584|3590|3584|1
1645445050000|2022-02-21 12:04:10|3589.5|3583.5|3590.3|3584.3|3590.5|3584.5|3589.5|3583.5|5
1645445060000|2022-02-21 12:04:20|3590.5|3584.5|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|3
1645445070000|2022-02-21 12:04:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645445090000|2022-02-21 12:04:50|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.3|3584.3|8
1645445100000|2022-02-21 12:05:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|2
1645445120000|2022-02-21 12:05:20|3589.8|3583.8|3589.3|3583.3|3589.8|3583.8|3589.3|3583.3|3
1645445130000|2022-02-21 12:05:30|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645445140000|2022-02-21 12:05:40|3589.8|3583.8|3588.8|3582.8|3589.8|3583.8|3588.8|3582.8|4
1645445150000|2022-02-21 12:05:50|3589|3583|3589.8|3583.8|3590|3584|3589|3583|5
1645445160000|2022-02-21 12:06:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645445170000|2022-02-21 12:06:10|3590.3|3584.3|3589.9|3583.9|3590.3|3584.3|3589.8|3583.8|3
1645445190000|2022-02-21 12:06:30|3590|3584|3589.6|3583.6|3590|3584|3589.6|3583.6|2
1645445200000|2022-02-21 12:06:40|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645445210000|2022-02-21 12:06:50|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|3
1645445230000|2022-02-21 12:07:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645445240000|2022-02-21 12:07:20|3590|3584|3590.5|3584.5|3590.5|3584.5|3590|3584|3
1645445250000|2022-02-21 12:07:30|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1645445280000|2022-02-21 12:08:00|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|12
1645445290000|2022-02-21 12:08:10|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1645445300000|2022-02-21 12:08:20|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645445310000|2022-02-21 12:08:30|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645445360000|2022-02-21 12:09:20|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645445400000|2022-02-21 12:10:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645445410000|2022-02-21 12:10:10|3590.8|3584.8|3590.9|3584.9|3591.1|3585.1|3590.8|3584.8|5
1645445430000|2022-02-21 12:10:30|3590.8|3584.8|3592.5|3586.5|3592.9|3586.9|3590.4|3584.4|12
1645445450000|2022-02-21 12:10:50|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|2
1645445480000|2022-02-21 12:11:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645445500000|2022-02-21 12:11:40|3592.4|3586.4|3593|3587|3593.5|3587.5|3592.4|3586.4|7
1645445510000|2022-02-21 12:11:50|3593.1|3587.1|3593|3587|3593.1|3587.1|3593|3587|2
1645445520000|2022-02-21 12:12:00|3592.6|3586.6|3592.3|3586.3|3592.6|3586.6|3592.1|3586.1|4
1645445530000|2022-02-21 12:12:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645445550000|2022-02-21 12:12:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645445560000|2022-02-21 12:12:40|3592|3586|3592|3586|3592|3586|3590.6|3584.6|5
1645445580000|2022-02-21 12:13:00|3591.6|3585.6|3591.5|3585.5|3591.6|3585.6|3591.3|3585.3|3
1645445620000|2022-02-21 12:13:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591|3585|7
1645445630000|2022-02-21 12:13:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|3
1645445650000|2022-02-21 12:14:10|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645445660000|2022-02-21 12:14:20|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645445670000|2022-02-21 12:14:30|3590.6|3584.6|3590.5|3584.5|3590.6|3584.6|3590.5|3584.5|2
1645445680000|2022-02-21 12:14:40|3590.8|3584.8|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|3
1645445700000|2022-02-21 12:15:00|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3590.4|3584.4|5
1645445710000|2022-02-21 12:15:10|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|2
1645445720000|2022-02-21 12:15:20|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|3590.9|3584.9|1
1645445770000|2022-02-21 12:16:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645445790000|2022-02-21 12:16:30|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645445800000|2022-02-21 12:16:40|3590.4|3584.4|3590.5|3584.5|3590.5|3584.5|3590.4|3584.4|2
1645445810000|2022-02-21 12:16:50|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645445830000|2022-02-21 12:17:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645445840000|2022-02-21 12:17:20|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|4
1645445850000|2022-02-21 12:17:30|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1645445860000|2022-02-21 12:17:40|3589.8|3583.8|3588.8|3582.8|3590|3584|3588.8|3582.8|7
1645445870000|2022-02-21 12:17:50|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1645445880000|2022-02-21 12:18:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645445890000|2022-02-21 12:18:10|3587.9|3581.9|3587.6|3581.6|3587.9|3581.9|3587.6|3581.6|2
1645445900000|2022-02-21 12:18:20|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|3587.4|3581.4|1
1645445910000|2022-02-21 12:18:30|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1645445930000|2022-02-21 12:18:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645445940000|2022-02-21 12:19:00|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|2
1645445950000|2022-02-21 12:19:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645445960000|2022-02-21 12:19:20|3586.3|3580.3|3585.9|3579.9|3586.3|3580.3|3585.6|3579.6|4
1645445970000|2022-02-21 12:19:30|3585.6|3579.6|3585.5|3579.5|3586.1|3580.1|3585.5|3579.5|3
1645446000000|2022-02-21 12:20:00|3585.3|3579.3|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|3
1645446010000|2022-02-21 12:20:10|3585.1|3579.1|3586|3580|3586|3580|3585.1|3579.1|5
1645446020000|2022-02-21 12:20:20|3584.9|3578.9|3585.5|3579.5|3585.5|3579.5|3584.9|3578.9|2
1645446040000|2022-02-21 12:20:40|3585.8|3579.8|3585|3579|3585.8|3579.8|3585|3579|3
1645446050000|2022-02-21 12:20:50|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.8|3578.8|2
1645446060000|2022-02-21 12:21:00|3585|3579|3585|3579|3585|3579|3585|3579|1
1645446070000|2022-02-21 12:21:10|3584.8|3578.8|3584|3578|3584.8|3578.8|3584|3578|2
1645446080000|2022-02-21 12:21:20|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645446100000|2022-02-21 12:21:40|3583.5|3577.5|3583.8|3577.8|3583.8|3577.8|3583.3|3577.3|3
1645446130000|2022-02-21 12:22:10|3583|3577|3582.5|3576.5|3583|3577|3582.5|3576.5|2
1645446150000|2022-02-21 12:22:30|3582.3|3576.3|3583|3577|3583|3577|3582.3|3576.3|3
1645446160000|2022-02-21 12:22:40|3582.3|3576.3|3582.4|3576.4|3582.4|3576.4|3582.3|3576.3|2
1645446170000|2022-02-21 12:22:50|3582.8|3576.8|3581.4|3575.4|3582.8|3576.8|3581|3575|8
1645446180000|2022-02-21 12:23:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645446190000|2022-02-21 12:23:10|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581|3575|4
1645446200000|2022-02-21 12:23:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645446220000|2022-02-21 12:23:40|3581|3575|3582|3576|3582|3576|3580.9|3574.9|4
1645446230000|2022-02-21 12:23:50|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645446240000|2022-02-21 12:24:00|3581.8|3575.8|3582|3576|3582.8|3576.8|3581.8|3575.8|4
1645446260000|2022-02-21 12:24:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645446290000|2022-02-21 12:24:50|3582|3576|3582|3576|3582|3576|3582|3576|1
1645446300000|2022-02-21 12:25:00|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|2
1645446310000|2022-02-21 12:25:10|3582|3576|3581.3|3575.3|3582|3576|3581.3|3575.3|4
1645446320000|2022-02-21 12:25:20|3580.9|3574.9|3581.4|3575.4|3581.4|3575.4|3580.9|3574.9|2
1645446330000|2022-02-21 12:25:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645446340000|2022-02-21 12:25:40|3581.8|3575.8|3581|3575|3581.8|3575.8|3581|3575|2
1645446350000|2022-02-21 12:25:50|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1645446360000|2022-02-21 12:26:00|3582|3576|3582|3576|3582|3576|3582|3576|1
1645446380000|2022-02-21 12:26:20|3581.6|3575.6|3581.1|3575.1|3581.6|3575.6|3581.1|3575.1|3
1645446390000|2022-02-21 12:26:30|3580.9|3574.9|3581.9|3575.9|3582|3576|3580.9|3574.9|5
1645446400000|2022-02-21 12:26:40|3582.3|3576.3|3582|3576|3582.5|3576.5|3581.6|3575.6|4
1645446420000|2022-02-21 12:27:00|3581.6|3575.6|3581.6|3575.6|3581.9|3575.9|3581.6|3575.6|11
1645446430000|2022-02-21 12:27:10|3582|3576|3582|3576|3582|3576|3581.8|3575.8|7
1645446440000|2022-02-21 12:27:20|3581.6|3575.6|3582.3|3576.3|3582.3|3576.3|3581.6|3575.6|2
1645446450000|2022-02-21 12:27:30|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645446490000|2022-02-21 12:28:10|3582.3|3576.3|3582.6|3576.6|3582.6|3576.6|3582.3|3576.3|3
1645446500000|2022-02-21 12:28:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645446510000|2022-02-21 12:28:30|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|3582.4|3576.4|1
1645446530000|2022-02-21 12:28:50|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|2
1645446560000|2022-02-21 12:29:20|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645446580000|2022-02-21 12:29:40|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645446600000|2022-02-21 12:30:00|3582.1|3576.1|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|3
1645446620000|2022-02-21 12:30:20|3581.8|3575.8|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|3
1645446640000|2022-02-21 12:30:40|3582.9|3576.9|3582|3576|3582.9|3576.9|3581.8|3575.8|4
1645446650000|2022-02-21 12:30:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|3
1645446670000|2022-02-21 12:31:10|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645446680000|2022-02-21 12:31:20|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645446700000|2022-02-21 12:31:40|3581.1|3575.1|3579.9|3573.9|3581.4|3575.4|3579.9|3573.9|5
1645446710000|2022-02-21 12:31:50|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645446720000|2022-02-21 12:32:00|3580.5|3574.5|3580.8|3574.8|3581.3|3575.3|3580.5|3574.5|7
1645446750000|2022-02-21 12:32:30|3580.4|3574.4|3579.8|3573.8|3580.4|3574.4|3579.1|3573.1|4
1645446760000|2022-02-21 12:32:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645446770000|2022-02-21 12:32:50|3579.5|3573.5|3580.3|3574.3|3580.5|3574.5|3579.5|3573.5|5
1645446780000|2022-02-21 12:33:00|3579.8|3573.8|3582|3576|3582|3576|3579.8|3573.8|7
1645446800000|2022-02-21 12:33:20|3581.6|3575.6|3581|3575|3581.6|3575.6|3581|3575|4
1645446810000|2022-02-21 12:33:30|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|4
1645446820000|2022-02-21 12:33:40|3581.4|3575.4|3580.9|3574.9|3581.4|3575.4|3580.8|3574.8|4
1645446830000|2022-02-21 12:33:50|3581.1|3575.1|3581.8|3575.8|3581.8|3575.8|3581.1|3575.1|2
1645446840000|2022-02-21 12:34:00|3582|3576|3582|3576|3582.5|3576.5|3582|3576|4
1645446860000|2022-02-21 12:34:20|3581.8|3575.8|3581.9|3575.9|3582|3576|3580.8|3574.8|8
1645446870000|2022-02-21 12:34:30|3582|3576|3581.9|3575.9|3582|3576|3581.9|3575.9|2
1645446880000|2022-02-21 12:34:40|3581.6|3575.6|3581.5|3575.5|3581.9|3575.9|3581|3575|5
1645446890000|2022-02-21 12:34:50|3581.8|3575.8|3582|3576|3582|3576|3581.8|3575.8|2
1645446900000|2022-02-21 12:35:00|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|3
1645446910000|2022-02-21 12:35:10|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|1
1645446940000|2022-02-21 12:35:40|3582|3576|3582|3576|3582|3576|3582|3576|1
1645446960000|2022-02-21 12:36:00|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3582|3576|3
1645446970000|2022-02-21 12:36:10|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|1
1645446990000|2022-02-21 12:36:30|3582|3576|3582|3576|3582|3576|3582|3576|1
1645447010000|2022-02-21 12:36:50|3581.5|3575.5|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|2
1645447030000|2022-02-21 12:37:10|3581|3575|3581|3575|3581|3575|3581|3575|1
1645447040000|2022-02-21 12:37:20|3581.1|3575.1|3581.5|3575.5|3581.8|3575.8|3580.8|3574.8|6
1645447050000|2022-02-21 12:37:30|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|3
1645447060000|2022-02-21 12:37:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645447070000|2022-02-21 12:37:50|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|2
1645447080000|2022-02-21 12:38:00|3581.3|3575.3|3581.8|3575.8|3581.8|3575.8|3581.3|3575.3|3
1645447100000|2022-02-21 12:38:20|3582|3576|3582|3576|3582|3576|3582|3576|1
1645447110000|2022-02-21 12:38:30|3581.5|3575.5|3581|3575|3581.5|3575.5|3581|3575|3
1645447130000|2022-02-21 12:38:50|3581.3|3575.3|3580.5|3574.5|3581.3|3575.3|3580.5|3574.5|2
1645447160000|2022-02-21 12:39:20|3580.8|3574.8|3582.1|3576.1|3582.1|3576.1|3580.8|3574.8|2
1645447180000|2022-02-21 12:39:40|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|2
1645447190000|2022-02-21 12:39:50|3581.9|3575.9|3581|3575|3581.9|3575.9|3581|3575|3
1645447200000|2022-02-21 12:40:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645447210000|2022-02-21 12:40:10|3581.5|3575.5|3582|3576|3582|3576|3580.9|3574.9|4
1645447220000|2022-02-21 12:40:20|3582.3|3576.3|3582.1|3576.1|3582.3|3576.3|3582.1|3576.1|4
1645447240000|2022-02-21 12:40:40|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1645447250000|2022-02-21 12:40:50|3581.1|3575.1|3580.8|3574.8|3581.1|3575.1|3580.8|3574.8|2
1645447280000|2022-02-21 12:41:20|3581.3|3575.3|3580|3574|3581.3|3575.3|3580|3574|4
1645447290000|2022-02-21 12:41:30|3580.3|3574.3|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|2
1645447300000|2022-02-21 12:41:40|3580.3|3574.3|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|4
1645447310000|2022-02-21 12:41:50|3581.5|3575.5|3581.3|3575.3|3581.9|3575.9|3581.3|3575.3|4
1645447320000|2022-02-21 12:42:00|3580.9|3574.9|3581|3575|3581.5|3575.5|3580.9|3574.9|5
1645447330000|2022-02-21 12:42:10|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645447350000|2022-02-21 12:42:30|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645447360000|2022-02-21 12:42:40|3580.9|3574.9|3580.8|3574.8|3580.9|3574.9|3580.8|3574.8|2
1645447370000|2022-02-21 12:42:50|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|5
1645447380000|2022-02-21 12:43:00|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645447400000|2022-02-21 12:43:20|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1645447420000|2022-02-21 12:43:40|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|3580.4|3574.4|1
1645447430000|2022-02-21 12:43:50|3580|3574|3580.4|3574.4|3580.4|3574.4|3580|3574|2
1645447440000|2022-02-21 12:44:00|3580|3574|3578.8|3572.8|3580|3574|3578.6|3572.6|6
1645447450000|2022-02-21 12:44:10|3579.3|3573.3|3578.6|3572.6|3579.3|3573.3|3578.5|3572.5|5
1645447460000|2022-02-21 12:44:20|3578.3|3572.3|3578|3572|3578.3|3572.3|3577|3571|7
1645447470000|2022-02-21 12:44:30|3577.8|3571.8|3577|3571|3577.8|3571.8|3577|3571|2
1645447480000|2022-02-21 12:44:40|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645447490000|2022-02-21 12:44:50|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1645447500000|2022-02-21 12:45:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645447520000|2022-02-21 12:45:20|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|3
1645447530000|2022-02-21 12:45:30|3577.4|3571.4|3578.5|3572.5|3578.5|3572.5|3577.4|3571.4|3
1645447540000|2022-02-21 12:45:40|3578.8|3572.8|3579.4|3573.4|3579.8|3573.8|3578.4|3572.4|9
1645447550000|2022-02-21 12:45:50|3579.1|3573.1|3579.3|3573.3|3579.3|3573.3|3578.1|3572.1|5
1645447560000|2022-02-21 12:46:00|3578.9|3572.9|3580|3574|3580|3574|3578.9|3572.9|3
1645447570000|2022-02-21 12:46:10|3579.9|3573.9|3579|3573|3579.9|3573.9|3579|3573|4
1645447580000|2022-02-21 12:46:20|3579.3|3573.3|3580.3|3574.3|3580.3|3574.3|3579.3|3573.3|2
1645447600000|2022-02-21 12:46:40|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.8|3574.8|3
1645447610000|2022-02-21 12:46:50|3581.5|3575.5|3582.1|3576.1|3582.1|3576.1|3581.5|3575.5|2
1645447620000|2022-02-21 12:47:00|3581.8|3575.8|3580.6|3574.6|3581.8|3575.8|3580.3|3574.3|5
1645447660000|2022-02-21 12:47:40|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645447670000|2022-02-21 12:47:50|3580.3|3574.3|3578.9|3572.9|3580.3|3574.3|3578.9|3572.9|4
1645447680000|2022-02-21 12:48:00|3579.1|3573.1|3580.4|3574.4|3580.4|3574.4|3579.1|3573.1|4
1645447690000|2022-02-21 12:48:10|3580.3|3574.3|3579.5|3573.5|3580.3|3574.3|3578.6|3572.6|5
1645447700000|2022-02-21 12:48:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645447710000|2022-02-21 12:48:30|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|2
1645447720000|2022-02-21 12:48:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1645447730000|2022-02-21 12:48:50|3579.3|3573.3|3578|3572|3579.3|3573.3|3577.8|3571.8|7
1645447740000|2022-02-21 12:49:00|3578.3|3572.3|3579.1|3573.1|3579.1|3573.1|3578.3|3572.3|3
1645447750000|2022-02-21 12:49:10|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|2
1645447760000|2022-02-21 12:49:20|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645447770000|2022-02-21 12:49:30|3578.8|3572.8|3579.3|3573.3|3580.5|3574.5|3578.5|3572.5|6
1645447780000|2022-02-21 12:49:40|3579|3573|3579|3573|3579.3|3573.3|3579|3573|3
1645447790000|2022-02-21 12:49:50|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.1|3573.1|3
1645447800000|2022-02-21 12:50:00|3579|3573|3578.4|3572.4|3579|3573|3578.4|3572.4|3
1645447810000|2022-02-21 12:50:10|3578.5|3572.5|3580|3574|3580|3574|3578.5|3572.5|2
1645447820000|2022-02-21 12:50:20|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3578.8|3572.8|4
1645447830000|2022-02-21 12:50:30|3579|3573|3579|3573|3579|3573|3579|3573|1
1645447840000|2022-02-21 12:50:40|3578.5|3572.5|3577.6|3571.6|3578.5|3572.5|3577.6|3571.6|4
1645447850000|2022-02-21 12:50:50|3577.4|3571.4|3577.8|3571.8|3577.8|3571.8|3577.4|3571.4|2
1645447860000|2022-02-21 12:51:00|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645447870000|2022-02-21 12:51:10|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645447880000|2022-02-21 12:51:20|3576.9|3570.9|3575.3|3569.3|3576.9|3570.9|3574.9|3568.9|7
1645447890000|2022-02-21 12:51:30|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645447900000|2022-02-21 12:51:40|3575|3569|3575.5|3569.5|3575.6|3569.6|3575|3569|5
1645447910000|2022-02-21 12:51:50|3575.3|3569.3|3575.3|3569.3|3575.4|3569.4|3574.5|3568.5|11
1645447930000|2022-02-21 12:52:10|3575.1|3569.1|3575|3569|3575.6|3569.6|3575|3569|4
1645447940000|2022-02-21 12:52:20|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1645447950000|2022-02-21 12:52:30|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645447960000|2022-02-21 12:52:40|3574.5|3568.5|3574.8|3568.8|3575.3|3569.3|3574.3|3568.3|5
1645447970000|2022-02-21 12:52:50|3574.6|3568.6|3574.8|3568.8|3574.8|3568.8|3574.6|3568.6|2
1645447980000|2022-02-21 12:53:00|3575|3569|3574.3|3568.3|3575|3569|3574.1|3568.1|5
1645447990000|2022-02-21 12:53:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645448000000|2022-02-21 12:53:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|3
1645448020000|2022-02-21 12:53:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|3
1645448030000|2022-02-21 12:53:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645448040000|2022-02-21 12:54:00|3573.8|3567.8|3573.9|3567.9|3573.9|3567.9|3573.8|3567.8|2
1645448050000|2022-02-21 12:54:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1645448060000|2022-02-21 12:54:20|3573.9|3567.9|3575.8|3569.8|3575.8|3569.8|3573.9|3567.9|3
1645448070000|2022-02-21 12:54:30|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645448080000|2022-02-21 12:54:40|3574.3|3568.3|3575.5|3569.5|3576|3570|3574.3|3568.3|4
1645448090000|2022-02-21 12:54:50|3575.4|3569.4|3575.3|3569.3|3576.4|3570.4|3574.8|3568.8|10
1645448100000|2022-02-21 12:55:00|3575|3569|3575|3569|3575|3569|3575|3569|1
1645448110000|2022-02-21 12:55:10|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645448120000|2022-02-21 12:55:20|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645448130000|2022-02-21 12:55:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645448140000|2022-02-21 12:55:40|3574|3568|3573.4|3567.4|3574|3568|3573.4|3567.4|6
1645448150000|2022-02-21 12:55:50|3573.8|3567.8|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|5
1645448160000|2022-02-21 12:56:00|3572.8|3566.8|3571|3565|3572.8|3566.8|3571|3565|6
1645448170000|2022-02-21 12:56:10|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|4
1645448180000|2022-02-21 12:56:20|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645448190000|2022-02-21 12:56:30|3571.3|3565.3|3571.6|3565.6|3571.6|3565.6|3570.8|3564.8|5
1645448200000|2022-02-21 12:56:40|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1645448210000|2022-02-21 12:56:50|3571.8|3565.8|3571|3565|3571.8|3565.8|3571|3565|5
1645448220000|2022-02-21 12:57:00|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645448230000|2022-02-21 12:57:10|3570|3564|3569.9|3563.9|3570|3564|3569.9|3563.9|2
1645448240000|2022-02-21 12:57:20|3570.3|3564.3|3571|3565|3571.3|3565.3|3570.3|3564.3|3
1645448250000|2022-02-21 12:57:30|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645448270000|2022-02-21 12:57:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1645448280000|2022-02-21 12:58:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645448290000|2022-02-21 12:58:10|3572.5|3566.5|3572.1|3566.1|3572.8|3566.8|3572.1|3566.1|5
1645448300000|2022-02-21 12:58:20|3572|3566|3571.8|3565.8|3572|3566|3571.5|3565.5|4
1645448320000|2022-02-21 12:58:40|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645448330000|2022-02-21 12:58:50|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|6
1645448340000|2022-02-21 12:59:00|3572|3566|3574.8|3568.8|3575|3569|3572|3566|12
1645448350000|2022-02-21 12:59:10|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645448370000|2022-02-21 12:59:30|3575.4|3569.4|3575.8|3569.8|3575.8|3569.8|3575|3569|4
1645448380000|2022-02-21 12:59:40|3576|3570|3575.5|3569.5|3576|3570|3575.5|3569.5|3
1645448390000|2022-02-21 12:59:50|3575|3569|3576.3|3570.3|3576.3|3570.3|3574.9|3568.9|11
1645448400000|2022-02-21 13:00:00|3576|3570|3573|3567|3576|3570|3571.8|3565.8|21
1645448410000|2022-02-21 13:00:10|3572.6|3566.6|3573.5|3567.5|3573.9|3567.9|3571.8|3565.8|16
1645448420000|2022-02-21 13:00:20|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.4|3567.4|6
1645448430000|2022-02-21 13:00:30|3574.6|3568.6|3576|3570|3576.1|3570.1|3574.4|3568.4|11
1645448440000|2022-02-21 13:00:40|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3575|3569|6
1645448450000|2022-02-21 13:00:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|5
1645448460000|2022-02-21 13:01:00|3574.4|3568.4|3574.6|3568.6|3575.4|3569.4|3574|3568|11
1645448470000|2022-02-21 13:01:10|3574.4|3568.4|3575.5|3569.5|3575.6|3569.6|3574.1|3568.1|12
1645448490000|2022-02-21 13:01:30|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.5|3569.5|5
1645448500000|2022-02-21 13:01:40|3576.3|3570.3|3576.3|3570.3|3576.6|3570.6|3576.1|3570.1|10
1645448520000|2022-02-21 13:02:00|3576.6|3570.6|3577.8|3571.8|3578.4|3572.4|3576.6|3570.6|16
1645448530000|2022-02-21 13:02:10|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.5|3570.5|7
1645448540000|2022-02-21 13:02:20|3577|3571|3576.9|3570.9|3577|3571|3576.4|3570.4|5
1645448550000|2022-02-21 13:02:30|3577|3571|3577.1|3571.1|3577.3|3571.3|3576.5|3570.5|6
1645448560000|2022-02-21 13:02:40|3577|3571|3578|3572|3578|3572|3577|3571|6
1645448580000|2022-02-21 13:03:00|3577.9|3571.9|3576.5|3570.5|3577.9|3571.9|3576.4|3570.4|8
1645448590000|2022-02-21 13:03:10|3576.4|3570.4|3575|3569|3576.4|3570.4|3574|3568|10
1645448600000|2022-02-21 13:03:20|3574.8|3568.8|3572.4|3566.4|3574.8|3568.8|3572.3|3566.3|13
1645448610000|2022-02-21 13:03:30|3572|3566|3570.5|3564.5|3572|3566|3570.3|3564.3|13
1645448620000|2022-02-21 13:03:40|3570.8|3564.8|3569.8|3563.8|3571.3|3565.3|3569.8|3563.8|14
1645448630000|2022-02-21 13:03:50|3570|3564|3569.3|3563.3|3570|3564|3568.8|3562.8|9
1645448640000|2022-02-21 13:04:00|3569.8|3563.8|3569|3563|3569.8|3563.8|3568.5|3562.5|7
1645448650000|2022-02-21 13:04:10|3568.5|3562.5|3568.8|3562.8|3569.9|3563.9|3568|3562|12
1645448660000|2022-02-21 13:04:20|3569|3563|3569.8|3563.8|3569.8|3563.8|3569|3563|8
1645448670000|2022-02-21 13:04:30|3570|3564|3569.6|3563.6|3570|3564|3569.5|3563.5|8
1645448680000|2022-02-21 13:04:40|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.3|3562.3|13
1645448690000|2022-02-21 13:04:50|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1645448700000|2022-02-21 13:05:00|3568.1|3562.1|3568|3562|3569|3563|3567.9|3561.9|17
1645448710000|2022-02-21 13:05:10|3568.3|3562.3|3570.8|3564.8|3571.4|3565.4|3568.3|3562.3|16
1645448720000|2022-02-21 13:05:20|3571.3|3565.3|3571.8|3565.8|3572.4|3566.4|3571|3565|19
1645448730000|2022-02-21 13:05:30|3572|3566|3571.5|3565.5|3572|3566|3571.4|3565.4|6
1645448740000|2022-02-21 13:05:40|3571.8|3565.8|3571.4|3565.4|3571.8|3565.8|3571.3|3565.3|11
1645448750000|2022-02-21 13:05:50|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|4
1645448760000|2022-02-21 13:06:00|3571.5|3565.5|3573.5|3567.5|3573.5|3567.5|3571.5|3565.5|7
1645448770000|2022-02-21 13:06:10|3573.3|3567.3|3573.8|3567.8|3574|3568|3573.3|3567.3|9
1645448780000|2022-02-21 13:06:20|3574|3568|3574.6|3568.6|3574.9|3568.9|3574|3568|6
1645448790000|2022-02-21 13:06:30|3575|3569|3574.4|3568.4|3575.3|3569.3|3574.3|3568.3|5
1645448800000|2022-02-21 13:06:40|3574.3|3568.3|3575|3569|3575.8|3569.8|3574.1|3568.1|11
1645448810000|2022-02-21 13:06:50|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|9
1645448820000|2022-02-21 13:07:00|3575|3569|3575.9|3569.9|3576.3|3570.3|3574.8|3568.8|11
1645448830000|2022-02-21 13:07:10|3575.6|3569.6|3574|3568|3575.8|3569.8|3574|3568|9
1645448840000|2022-02-21 13:07:20|3573.8|3567.8|3573|3567|3573.9|3567.9|3572.8|3566.8|11
1645448850000|2022-02-21 13:07:30|3573.3|3567.3|3573.3|3567.3|3573.8|3567.8|3573|3567|11
1645448860000|2022-02-21 13:07:40|3573.5|3567.5|3574|3568|3574.4|3568.4|3573.5|3567.5|5
1645448870000|2022-02-21 13:07:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645448880000|2022-02-21 13:08:00|3574.4|3568.4|3573.4|3567.4|3574.4|3568.4|3573.1|3567.1|10
1645448890000|2022-02-21 13:08:10|3573.1|3567.1|3573.3|3567.3|3573.4|3567.4|3573.1|3567.1|5
1645448900000|2022-02-21 13:08:20|3572.9|3566.9|3572.5|3566.5|3572.9|3566.9|3572|3566|11
1645448910000|2022-02-21 13:08:30|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571.1|3565.1|7
1645448920000|2022-02-21 13:08:40|3571.6|3565.6|3572.8|3566.8|3572.8|3566.8|3571.6|3565.6|3
1645448930000|2022-02-21 13:08:50|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645448940000|2022-02-21 13:09:00|3573|3567|3573.3|3567.3|3573.5|3567.5|3573|3567|4
1645448950000|2022-02-21 13:09:10|3573|3567|3572.5|3566.5|3573|3567|3572.3|3566.3|7
1645448960000|2022-02-21 13:09:20|3572.3|3566.3|3572|3566|3572.5|3566.5|3572|3566|4
1645448970000|2022-02-21 13:09:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645448980000|2022-02-21 13:09:40|3572|3566|3571.6|3565.6|3572|3566|3571.6|3565.6|3
1645448990000|2022-02-21 13:09:50|3571.1|3565.1|3570.8|3564.8|3571.1|3565.1|3570.5|3564.5|6
1645449000000|2022-02-21 13:10:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645449020000|2022-02-21 13:10:20|3571|3565|3572|3566|3572|3566|3571|3565|4
1645449030000|2022-02-21 13:10:30|3571.8|3565.8|3572.3|3566.3|3572.8|3566.8|3571.8|3565.8|7
1645449040000|2022-02-21 13:10:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645449050000|2022-02-21 13:10:50|3573.1|3567.1|3573.9|3567.9|3573.9|3567.9|3573.1|3567.1|6
1645449060000|2022-02-21 13:11:00|3573.6|3567.6|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|3
1645449080000|2022-02-21 13:11:20|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|4
1645449090000|2022-02-21 13:11:30|3574.1|3568.1|3574|3568|3574.6|3568.6|3574|3568|7
1645449100000|2022-02-21 13:11:40|3573.8|3567.8|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|8
1645449110000|2022-02-21 13:11:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645449120000|2022-02-21 13:12:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645449130000|2022-02-21 13:12:10|3573.5|3567.5|3574.1|3568.1|3574.4|3568.4|3573.5|3567.5|7
1645449140000|2022-02-21 13:12:20|3574.5|3568.5|3575.6|3569.6|3575.6|3569.6|3574.5|3568.5|4
1645449150000|2022-02-21 13:12:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645449170000|2022-02-21 13:12:50|3575.1|3569.1|3574.8|3568.8|3575.1|3569.1|3574.8|3568.8|2
1645449180000|2022-02-21 13:13:00|3575|3569|3574|3568|3575|3569|3574|3568|4
1645449190000|2022-02-21 13:13:10|3573.8|3567.8|3573.1|3567.1|3573.8|3567.8|3573.1|3567.1|4
1645449200000|2022-02-21 13:13:20|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1645449210000|2022-02-21 13:13:30|3573.8|3567.8|3575.3|3569.3|3575.3|3569.3|3573.8|3567.8|5
1645449220000|2022-02-21 13:13:40|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|5
1645449230000|2022-02-21 13:13:50|3574.3|3568.3|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|6
1645449240000|2022-02-21 13:14:00|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|9
1645449250000|2022-02-21 13:14:10|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|7
1645449260000|2022-02-21 13:14:20|3574.3|3568.3|3574.4|3568.4|3574.5|3568.5|3574|3568|6
1645449270000|2022-02-21 13:14:30|3574.1|3568.1|3573.3|3567.3|3574.5|3568.5|3572.8|3566.8|9
1645449280000|2022-02-21 13:14:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1645449290000|2022-02-21 13:14:50|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|5
1645449300000|2022-02-21 13:15:00|3572.5|3566.5|3575.1|3569.1|3575.1|3569.1|3572|3566|16
1645449310000|2022-02-21 13:15:10|3574.9|3568.9|3575.8|3569.8|3576|3570|3574.9|3568.9|6
1645449320000|2022-02-21 13:15:20|3575.5|3569.5|3575.8|3569.8|3576.6|3570.6|3575.3|3569.3|14
1645449330000|2022-02-21 13:15:30|3576|3570|3576|3570|3576.3|3570.3|3575.8|3569.8|5
1645449340000|2022-02-21 13:15:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645449360000|2022-02-21 13:16:00|3575.5|3569.5|3575.3|3569.3|3575.6|3569.6|3575|3569|4
1645449370000|2022-02-21 13:16:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645449380000|2022-02-21 13:16:20|3575|3569|3575.5|3569.5|3575.8|3569.8|3575|3569|7
1645449390000|2022-02-21 13:16:30|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.3|3568.3|10
1645449400000|2022-02-21 13:16:40|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645449420000|2022-02-21 13:17:00|3574.8|3568.8|3574.5|3568.5|3575|3569|3574.5|3568.5|6
1645449430000|2022-02-21 13:17:10|3574.3|3568.3|3573.6|3567.6|3574.3|3568.3|3573.3|3567.3|4
1645449440000|2022-02-21 13:17:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645449460000|2022-02-21 13:17:40|3573.1|3567.1|3573|3567|3573.1|3567.1|3573|3567|2
1645449470000|2022-02-21 13:17:50|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|7
1645449480000|2022-02-21 13:18:00|3572.5|3566.5|3571.5|3565.5|3572.5|3566.5|3571|3565|8
1645449490000|2022-02-21 13:18:10|3571.3|3565.3|3569.8|3563.8|3571.3|3565.3|3569.5|3563.5|11
1645449500000|2022-02-21 13:18:20|3569.5|3563.5|3567.8|3561.8|3569.5|3563.5|3567.8|3561.8|7
1645449510000|2022-02-21 13:18:30|3568|3562|3568.1|3562.1|3568.1|3562.1|3567.8|3561.8|5
1645449520000|2022-02-21 13:18:40|3567.9|3561.9|3566.6|3560.6|3567.9|3561.9|3566.3|3560.3|12
1645449530000|2022-02-21 13:18:50|3566.4|3560.4|3565.8|3559.8|3566.4|3560.4|3565.8|3559.8|5
1645449540000|2022-02-21 13:19:00|3565.5|3559.5|3566|3560|3566.5|3560.5|3565.5|3559.5|8
1645449550000|2022-02-21 13:19:10|3566.6|3560.6|3566|3560|3566.6|3560.6|3566|3560|2
1645449560000|2022-02-21 13:19:20|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|2
1645449570000|2022-02-21 13:19:30|3565.3|3559.3|3564.9|3558.9|3565.3|3559.3|3564.4|3558.4|3
1645449580000|2022-02-21 13:19:40|3565.3|3559.3|3565.8|3559.8|3566|3560|3564.5|3558.5|9
1645449590000|2022-02-21 13:19:50|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|4
1645449600000|2022-02-21 13:20:00|3566.5|3560.5|3567.8|3561.8|3567.8|3561.8|3566.3|3560.3|7
1645449610000|2022-02-21 13:20:10|3567.9|3561.9|3568.3|3562.3|3568.5|3562.5|3567.9|3561.9|3
1645449620000|2022-02-21 13:20:20|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1645449630000|2022-02-21 13:20:30|3568|3562|3569.3|3563.3|3569.5|3563.5|3568|3562|10
1645449640000|2022-02-21 13:20:40|3569|3563|3568.8|3562.8|3569.3|3563.3|3568.5|3562.5|10
1645449650000|2022-02-21 13:20:50|3568.5|3562.5|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|8
1645449660000|2022-02-21 13:21:00|3568.8|3562.8|3568.5|3562.5|3569|3563|3568.3|3562.3|11
1645449670000|2022-02-21 13:21:10|3568.8|3562.8|3569.5|3563.5|3570.3|3564.3|3568.8|3562.8|8
1645449680000|2022-02-21 13:21:20|3569.1|3563.1|3569.9|3563.9|3570.3|3564.3|3569.1|3563.1|14
1645449690000|2022-02-21 13:21:30|3569.8|3563.8|3569.8|3563.8|3570.3|3564.3|3569.3|3563.3|6
1645449700000|2022-02-21 13:21:40|3570|3564|3570.3|3564.3|3570.8|3564.8|3569.3|3563.3|8
1645449710000|2022-02-21 13:21:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3569.8|3563.8|8
1645449720000|2022-02-21 13:22:00|3569.8|3563.8|3570|3564|3570.8|3564.8|3569.8|3563.8|9
1645449730000|2022-02-21 13:22:10|3569.8|3563.8|3570.4|3564.4|3570.5|3564.5|3569.8|3563.8|12
1645449740000|2022-02-21 13:22:20|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570|3564|4
1645449760000|2022-02-21 13:22:40|3570.9|3564.9|3571.3|3565.3|3571.4|3565.4|3570.8|3564.8|9
1645449770000|2022-02-21 13:22:50|3571|3565|3571.5|3565.5|3571.6|3565.6|3571|3565|6
1645449780000|2022-02-21 13:23:00|3571.6|3565.6|3571.5|3565.5|3572|3566|3571.3|3565.3|13
1645449790000|2022-02-21 13:23:10|3571.8|3565.8|3572.5|3566.5|3572.5|3566.5|3571.8|3565.8|4
1645449800000|2022-02-21 13:23:20|3572.3|3566.3|3572.4|3566.4|3572.4|3566.4|3572|3566|4
1645449810000|2022-02-21 13:23:30|3572.5|3566.5|3571.5|3565.5|3573|3567|3571.5|3565.5|6
1645449820000|2022-02-21 13:23:40|3571.9|3565.9|3572.3|3566.3|3572.3|3566.3|3571.9|3565.9|5
1645449850000|2022-02-21 13:24:10|3572.5|3566.5|3573.5|3567.5|3573.5|3567.5|3572.3|3566.3|4
1645449860000|2022-02-21 13:24:20|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|3
1645449870000|2022-02-21 13:24:30|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645449880000|2022-02-21 13:24:40|3573|3567|3573.3|3567.3|3573.4|3567.4|3573|3567|6
1645449900000|2022-02-21 13:25:00|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|3
1645449910000|2022-02-21 13:25:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645449920000|2022-02-21 13:25:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574|3568|3
1645449930000|2022-02-21 13:25:30|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.3|3568.3|4
1645449940000|2022-02-21 13:25:40|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645449950000|2022-02-21 13:25:50|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645449960000|2022-02-21 13:26:00|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|2
1645449970000|2022-02-21 13:26:10|3575|3569|3575|3569|3575|3569|3575|3569|1
1645449980000|2022-02-21 13:26:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|5
1645449990000|2022-02-21 13:26:30|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|7
1645450000000|2022-02-21 13:26:40|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3575.3|3569.3|3
1645450020000|2022-02-21 13:27:00|3575.3|3569.3|3576.3|3570.3|3576.3|3570.3|3575|3569|6
1645450030000|2022-02-21 13:27:10|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|3
1645450050000|2022-02-21 13:27:30|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645450060000|2022-02-21 13:27:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1645450070000|2022-02-21 13:27:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645450080000|2022-02-21 13:28:00|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1645450090000|2022-02-21 13:28:10|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|4
1645450100000|2022-02-21 13:28:20|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1645450110000|2022-02-21 13:28:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|4
1645450120000|2022-02-21 13:28:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645450130000|2022-02-21 13:28:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1645450140000|2022-02-21 13:29:00|3576.8|3570.8|3577|3571|3577|3571|3576.3|3570.3|4
1645450150000|2022-02-21 13:29:10|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.4|3570.4|5
1645450160000|2022-02-21 13:29:20|3576.5|3570.5|3575.9|3569.9|3576.5|3570.5|3575.9|3569.9|3
1645450170000|2022-02-21 13:29:30|3576.1|3570.1|3575.6|3569.6|3576.1|3570.1|3575.6|3569.6|3
1645450180000|2022-02-21 13:29:40|3576.1|3570.1|3576.3|3570.3|3576.3|3570.3|3576.1|3570.1|2
1645450190000|2022-02-21 13:29:50|3576.5|3570.5|3576.4|3570.4|3576.8|3570.8|3576.4|3570.4|4
1645450200000|2022-02-21 13:30:00|3576.5|3570.5|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|7
1645450210000|2022-02-21 13:30:10|3576.1|3570.1|3575.6|3569.6|3576.5|3570.5|3575.6|3569.6|7
1645450220000|2022-02-21 13:30:20|3575.9|3569.9|3573|3567|3576.1|3570.1|3572.8|3566.8|9
1645450230000|2022-02-21 13:30:30|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|2
1645450240000|2022-02-21 13:30:40|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3571.5|3565.5|4
1645450250000|2022-02-21 13:30:50|3572.1|3566.1|3571.9|3565.9|3572.1|3566.1|3571.9|3565.9|2
1645450260000|2022-02-21 13:31:00|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.5|3566.5|5
1645450270000|2022-02-21 13:31:10|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645450280000|2022-02-21 13:31:20|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1645450300000|2022-02-21 13:31:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645450310000|2022-02-21 13:31:50|3572.3|3566.3|3571.3|3565.3|3572.3|3566.3|3570.8|3564.8|8
1645450320000|2022-02-21 13:32:00|3571.5|3565.5|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|3
1645450330000|2022-02-21 13:32:10|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|3
1645450340000|2022-02-21 13:32:20|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645450350000|2022-02-21 13:32:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645450360000|2022-02-21 13:32:40|3570.5|3564.5|3570.3|3564.3|3570.8|3564.8|3570.1|3564.1|5
1645450370000|2022-02-21 13:32:50|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645450380000|2022-02-21 13:33:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|4
1645450390000|2022-02-21 13:33:10|3570|3564|3570.5|3564.5|3570.8|3564.8|3570|3564|4
1645450400000|2022-02-21 13:33:20|3570.3|3564.3|3570|3564|3570.5|3564.5|3570|3564|3
1645450410000|2022-02-21 13:33:30|3570.3|3564.3|3569.8|3563.8|3570.8|3564.8|3569.8|3563.8|6
1645450420000|2022-02-21 13:33:40|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1645450430000|2022-02-21 13:33:50|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|3
1645450440000|2022-02-21 13:34:00|3569.8|3563.8|3569.4|3563.4|3569.8|3563.8|3569.1|3563.1|5
1645450450000|2022-02-21 13:34:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645450460000|2022-02-21 13:34:20|3570|3564|3570.5|3564.5|3570.8|3564.8|3570|3564|6
1645450470000|2022-02-21 13:34:30|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.5|3563.5|8
1645450480000|2022-02-21 13:34:40|3569.3|3563.3|3570|3564|3570|3564|3569.3|3563.3|3
1645450490000|2022-02-21 13:34:50|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1645450500000|2022-02-21 13:35:00|3570.3|3564.3|3569.5|3563.5|3570.3|3564.3|3569.4|3563.4|14
1645450510000|2022-02-21 13:35:10|3569.3|3563.3|3569.5|3563.5|3569.8|3563.8|3569.3|3563.3|4
1645450520000|2022-02-21 13:35:20|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1645450530000|2022-02-21 13:35:30|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.1|3563.1|5
1645450540000|2022-02-21 13:35:40|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|9
1645450550000|2022-02-21 13:35:50|3570.3|3564.3|3570.5|3564.5|3570.8|3564.8|3570|3564|6
1645450560000|2022-02-21 13:36:00|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1645450570000|2022-02-21 13:36:10|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|2
1645450580000|2022-02-21 13:36:20|3571.3|3565.3|3571|3565|3571.5|3565.5|3570.6|3564.6|9
1645450590000|2022-02-21 13:36:30|3571.3|3565.3|3571.5|3565.5|3571.8|3565.8|3571|3565|8
1645450600000|2022-02-21 13:36:40|3571.8|3565.8|3572|3566|3572.5|3566.5|3571.5|3565.5|6
1645450610000|2022-02-21 13:36:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|4
1645450620000|2022-02-21 13:37:00|3571.5|3565.5|3571|3565|3571.5|3565.5|3570.8|3564.8|8
1645450630000|2022-02-21 13:37:10|3571.1|3565.1|3571|3565|3571.3|3565.3|3571|3565|3
1645450650000|2022-02-21 13:37:30|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1645450660000|2022-02-21 13:37:40|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645450670000|2022-02-21 13:37:50|3570.9|3564.9|3570.8|3564.8|3571.8|3565.8|3570.6|3564.6|6
1645450690000|2022-02-21 13:38:10|3570.4|3564.4|3571|3565|3571|3565|3570.4|3564.4|3
1645450700000|2022-02-21 13:38:20|3570.8|3564.8|3570.5|3564.5|3571|3565|3570.5|3564.5|4
1645450710000|2022-02-21 13:38:30|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645450720000|2022-02-21 13:38:40|3570.8|3564.8|3571|3565|3571|3565|3570.5|3564.5|4
1645450730000|2022-02-21 13:38:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645450740000|2022-02-21 13:39:00|3571.3|3565.3|3571.1|3565.1|3571.3|3565.3|3571.1|3565.1|2
1645450750000|2022-02-21 13:39:10|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1645450760000|2022-02-21 13:39:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645450770000|2022-02-21 13:39:30|3572.3|3566.3|3571|3565|3572.3|3566.3|3571|3565|8
1645450790000|2022-02-21 13:39:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645450800000|2022-02-21 13:40:00|3571.8|3565.8|3571.9|3565.9|3571.9|3565.9|3571.8|3565.8|2
1645450810000|2022-02-21 13:40:10|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|2
1645450820000|2022-02-21 13:40:20|3572.1|3566.1|3571.5|3565.5|3572.1|3566.1|3571.5|3565.5|2
1645450830000|2022-02-21 13:40:30|3571.3|3565.3|3571|3565|3571.5|3565.5|3571|3565|3
1645450840000|2022-02-21 13:40:40|3571.3|3565.3|3571.6|3565.6|3571.6|3565.6|3571.3|3565.3|2
1645450850000|2022-02-21 13:40:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645450860000|2022-02-21 13:41:00|3571.6|3565.6|3571|3565|3571.8|3565.8|3571|3565|6
1645450870000|2022-02-21 13:41:10|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645450880000|2022-02-21 13:41:20|3571.4|3565.4|3570.5|3564.5|3571.4|3565.4|3570.5|3564.5|4
1645450900000|2022-02-21 13:41:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645450910000|2022-02-21 13:41:50|3570.5|3564.5|3571|3565|3571|3565|3570.5|3564.5|2
1645450920000|2022-02-21 13:42:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645450940000|2022-02-21 13:42:20|3570.5|3564.5|3570.4|3564.4|3570.5|3564.5|3570.4|3564.4|2
1645450980000|2022-02-21 13:43:00|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645450990000|2022-02-21 13:43:10|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1645451010000|2022-02-21 13:43:30|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1645451020000|2022-02-21 13:43:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3568.9|3562.9|3
1645451030000|2022-02-21 13:43:50|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1645451040000|2022-02-21 13:44:00|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645451050000|2022-02-21 13:44:10|3569.3|3563.3|3569.8|3563.8|3570|3564|3569.3|3563.3|4
1645451070000|2022-02-21 13:44:30|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.1|3564.1|3
1645451090000|2022-02-21 13:44:50|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1645451100000|2022-02-21 13:45:00|3571.3|3565.3|3571.3|3565.3|3571.4|3565.4|3571.3|3565.3|3
1645451110000|2022-02-21 13:45:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645451120000|2022-02-21 13:45:20|3571.8|3565.8|3572.6|3566.6|3572.9|3566.9|3571.8|3565.8|7
1645451130000|2022-02-21 13:45:30|3572|3566|3572.3|3566.3|3572.8|3566.8|3572|3566|5
1645451140000|2022-02-21 13:45:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1645451150000|2022-02-21 13:45:50|3571.8|3565.8|3572.3|3566.3|3572.3|3566.3|3571.8|3565.8|6
1645451160000|2022-02-21 13:46:00|3572|3566|3571.8|3565.8|3572|3566|3571.5|3565.5|5
1645451170000|2022-02-21 13:46:10|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|3
1645451180000|2022-02-21 13:46:20|3570.8|3564.8|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1645451190000|2022-02-21 13:46:30|3570.8|3564.8|3571|3565|3571.3|3565.3|3570.8|3564.8|3
1645451200000|2022-02-21 13:46:40|3571.1|3565.1|3570.9|3564.9|3571.1|3565.1|3570.9|3564.9|2
1645451210000|2022-02-21 13:46:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645451220000|2022-02-21 13:47:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645451230000|2022-02-21 13:47:10|3571.4|3565.4|3571.6|3565.6|3571.6|3565.6|3571.3|3565.3|3
1645451240000|2022-02-21 13:47:20|3571.9|3565.9|3571.5|3565.5|3571.9|3565.9|3571.5|3565.5|2
1645451250000|2022-02-21 13:47:30|3571.3|3565.3|3569.4|3563.4|3571.3|3565.3|3569.4|3563.4|6
1645451260000|2022-02-21 13:47:40|3569.1|3563.1|3569.9|3563.9|3569.9|3563.9|3569.1|3563.1|6
1645451270000|2022-02-21 13:47:50|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569|3563|6
1645451280000|2022-02-21 13:48:00|3569.3|3563.3|3568.9|3562.9|3569.4|3563.4|3568.8|3562.8|8
1645451290000|2022-02-21 13:48:10|3568.8|3562.8|3568.8|3562.8|3569.4|3563.4|3568.8|3562.8|5
1645451300000|2022-02-21 13:48:20|3569.3|3563.3|3569.1|3563.1|3570.3|3564.3|3569.1|3563.1|9
1645451310000|2022-02-21 13:48:30|3569.4|3563.4|3569.1|3563.1|3569.4|3563.4|3569.1|3563.1|2
1645451320000|2022-02-21 13:48:40|3568.8|3562.8|3569.3|3563.3|3569.9|3563.9|3568.8|3562.8|4
1645451330000|2022-02-21 13:48:50|3569.5|3563.5|3568.8|3562.8|3569.5|3563.5|3568.8|3562.8|4
1645451340000|2022-02-21 13:49:00|3568.9|3562.9|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|4
1645451350000|2022-02-21 13:49:10|3569.6|3563.6|3568.8|3562.8|3569.6|3563.6|3568.8|3562.8|4
1645451360000|2022-02-21 13:49:20|3569.3|3563.3|3569.4|3563.4|3569.4|3563.4|3569.3|3563.3|2
1645451370000|2022-02-21 13:49:30|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|1
1645451380000|2022-02-21 13:49:40|3568.8|3562.8|3569.1|3563.1|3569.1|3563.1|3568.8|3562.8|2
1645451390000|2022-02-21 13:49:50|3569.4|3563.4|3569.5|3563.5|3569.6|3563.6|3569.1|3563.1|6
1645451400000|2022-02-21 13:50:00|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|1
1645451410000|2022-02-21 13:50:10|3568.8|3562.8|3569.4|3563.4|3569.9|3563.9|3568.8|3562.8|6
1645451430000|2022-02-21 13:50:30|3569.1|3563.1|3568.8|3562.8|3569.1|3563.1|3568.8|3562.8|2
1645451440000|2022-02-21 13:50:40|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|2
1645451450000|2022-02-21 13:50:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1645451470000|2022-02-21 13:51:10|3569.5|3563.5|3568.3|3562.3|3569.8|3563.8|3568.3|3562.3|6
1645451490000|2022-02-21 13:51:30|3568|3562|3568.1|3562.1|3568.1|3562.1|3567.8|3561.8|5
1645451500000|2022-02-21 13:51:40|3568.4|3562.4|3568.9|3562.9|3568.9|3562.9|3568.4|3562.4|5
1645451520000|2022-02-21 13:52:00|3568.6|3562.6|3568.4|3562.4|3568.6|3562.6|3568.1|3562.1|4
1645451540000|2022-02-21 13:52:20|3568.6|3562.6|3568.6|3562.6|3569.6|3563.6|3568.4|3562.4|5
1645451550000|2022-02-21 13:52:30|3568.9|3562.9|3568.4|3562.4|3568.9|3562.9|3568.4|3562.4|2
1645451560000|2022-02-21 13:52:40|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|1
1645451570000|2022-02-21 13:52:50|3568.9|3562.9|3568.6|3562.6|3568.9|3562.9|3568.4|3562.4|4
1645451580000|2022-02-21 13:53:00|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|1
1645451590000|2022-02-21 13:53:10|3568.6|3562.6|3568|3562|3568.6|3562.6|3568|3562|5
1645451600000|2022-02-21 13:53:20|3567.8|3561.8|3566.9|3560.9|3567.8|3561.8|3566.9|3560.9|5
1645451610000|2022-02-21 13:53:30|3567.8|3561.8|3568|3562|3568|3562|3567.5|3561.5|6
1645451620000|2022-02-21 13:53:40|3567.5|3561.5|3567.4|3561.4|3567.5|3561.5|3567.4|3561.4|2
1645451630000|2022-02-21 13:53:50|3567.1|3561.1|3568.3|3562.3|3568.3|3562.3|3567.1|3561.1|3
1645451640000|2022-02-21 13:54:00|3567.9|3561.9|3567.8|3561.8|3568|3562|3567.8|3561.8|6
1645451650000|2022-02-21 13:54:10|3568|3562|3567.5|3561.5|3568|3562|3567.3|3561.3|14
1645451660000|2022-02-21 13:54:20|3568|3562|3567.4|3561.4|3568|3562|3567.4|3561.4|3
1645451680000|2022-02-21 13:54:40|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|2
1645451700000|2022-02-21 13:55:00|3567|3561|3566.4|3560.4|3567|3561|3566.4|3560.4|4
1645451710000|2022-02-21 13:55:10|3567|3561|3566.6|3560.6|3567|3561|3566.6|3560.6|2
1645451730000|2022-02-21 13:55:30|3566.8|3560.8|3567.3|3561.3|3567.5|3561.5|3566.8|3560.8|4
1645451740000|2022-02-21 13:55:40|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|1
1645451750000|2022-02-21 13:55:50|3567.5|3561.5|3567.3|3561.3|3567.8|3561.8|3567|3561|12
1645451760000|2022-02-21 13:56:00|3567.4|3561.4|3567.5|3561.5|3567.8|3561.8|3567.4|3561.4|4
1645451770000|2022-02-21 13:56:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645451790000|2022-02-21 13:56:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1645451800000|2022-02-21 13:56:40|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567|3561|5
1645451810000|2022-02-21 13:56:50|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|4
1645451820000|2022-02-21 13:57:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.6|3560.6|4
1645451830000|2022-02-21 13:57:10|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|4
1645451840000|2022-02-21 13:57:20|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.3|3560.3|7
1645451850000|2022-02-21 13:57:30|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1645451860000|2022-02-21 13:57:40|3566|3560|3567|3561|3567|3561|3566|3560|2
1645451870000|2022-02-21 13:57:50|3566.8|3560.8|3567|3561|3567.3|3561.3|3566.3|3560.3|10
1645451880000|2022-02-21 13:58:00|3566.4|3560.4|3567|3561|3567|3561|3566.1|3560.1|6
1645451890000|2022-02-21 13:58:10|3567.3|3561.3|3567.4|3561.4|3567.6|3561.6|3567.3|3561.3|4
1645451900000|2022-02-21 13:58:20|3567.1|3561.1|3567.1|3561.1|3567.3|3561.3|3567.1|3561.1|3
1645451910000|2022-02-21 13:58:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|2
1645451930000|2022-02-21 13:58:50|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1645451940000|2022-02-21 13:59:00|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|1
1645451950000|2022-02-21 13:59:10|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3566.9|3560.9|3
1645451960000|2022-02-21 13:59:20|3566.9|3560.9|3567.4|3561.4|3567.4|3561.4|3566.6|3560.6|4
1645451970000|2022-02-21 13:59:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|3
1645451980000|2022-02-21 13:59:40|3567.9|3561.9|3567.3|3561.3|3567.9|3561.9|3567.3|3561.3|4
1645451990000|2022-02-21 13:59:50|3567.5|3561.5|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|3
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|3567.4|3561.4|1
1645452010000|2022-02-21 14:00:10|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3566.5|3560.5|7
1645452020000|2022-02-21 14:00:20|3567|3561|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|4
1645452030000|2022-02-21 14:00:30|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|3
1645452040000|2022-02-21 14:00:40|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645452050000|2022-02-21 14:00:50|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|4
1645452060000|2022-02-21 14:01:00|3567.1|3561.1|3566.8|3560.8|3567.1|3561.1|3566.6|3560.6|6
1645452070000|2022-02-21 14:01:10|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.8|3559.8|4
1645452090000|2022-02-21 14:01:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645452110000|2022-02-21 14:01:50|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.3|3560.3|5
1645452120000|2022-02-21 14:02:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645452130000|2022-02-21 14:02:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3565.6|3559.6|6
1645452140000|2022-02-21 14:02:20|3566|3560|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|4
1645452150000|2022-02-21 14:02:30|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1645452180000|2022-02-21 14:03:00|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|3
1645452190000|2022-02-21 14:03:10|3566.4|3560.4|3567|3561|3567|3561|3566.4|3560.4|6
1645452200000|2022-02-21 14:03:20|3566.8|3560.8|3566.6|3560.6|3567|3561|3566.4|3560.4|5
1645452210000|2022-02-21 14:03:30|3567|3561|3567|3561|3567|3561|3566.8|3560.8|3
1645452220000|2022-02-21 14:03:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|6
1645452230000|2022-02-21 14:03:50|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|1
1645452240000|2022-02-21 14:04:00|3566.8|3560.8|3567.8|3561.8|3567.8|3561.8|3566.8|3560.8|6
1645452270000|2022-02-21 14:04:30|3567|3561|3567|3561|3567|3561|3567|3561|1
1645452300000|2022-02-21 14:05:00|3566.9|3560.9|3567|3561|3567|3561|3566.9|3560.9|2
1645452310000|2022-02-21 14:05:10|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1645452350000|2022-02-21 14:05:50|3566.3|3560.3|3566.1|3560.1|3566.3|3560.3|3565.9|3559.9|4
1645452360000|2022-02-21 14:06:00|3566.3|3560.3|3567|3561|3567|3561|3566.3|3560.3|2
1645452370000|2022-02-21 14:06:10|3566.6|3560.6|3566.8|3560.8|3567|3561|3566.4|3560.4|6
1645452380000|2022-02-21 14:06:20|3567|3561|3567|3561|3567|3561|3567|3561|1
1645452390000|2022-02-21 14:06:30|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1645452420000|2022-02-21 14:07:00|3567.3|3561.3|3567|3561|3567.5|3561.5|3567|3561|4
1645452430000|2022-02-21 14:07:10|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|2
1645452450000|2022-02-21 14:07:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645452460000|2022-02-21 14:07:40|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1645452470000|2022-02-21 14:07:50|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1645452480000|2022-02-21 14:08:00|3567.8|3561.8|3568.5|3562.5|3568.8|3562.8|3567.6|3561.6|6
1645452490000|2022-02-21 14:08:10|3568.8|3562.8|3568.3|3562.3|3568.8|3562.8|3568.3|3562.3|5
1645452500000|2022-02-21 14:08:20|3568|3562|3568.8|3562.8|3568.8|3562.8|3568|3562|3
1645452510000|2022-02-21 14:08:30|3568.6|3562.6|3569.6|3563.6|3569.8|3563.8|3568.6|3562.6|6
1645452520000|2022-02-21 14:08:40|3569.5|3563.5|3568.6|3562.6|3569.5|3563.5|3568.4|3562.4|5
1645452530000|2022-02-21 14:08:50|3568.9|3562.9|3569.4|3563.4|3569.4|3563.4|3568.8|3562.8|3
1645452540000|2022-02-21 14:09:00|3569.3|3563.3|3569.8|3563.8|3570.1|3564.1|3568.6|3562.6|8
1645452560000|2022-02-21 14:09:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645452570000|2022-02-21 14:09:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1645452590000|2022-02-21 14:09:50|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|3
1645452600000|2022-02-21 14:10:00|3570|3564|3570.8|3564.8|3570.8|3564.8|3570|3564|2
1645452620000|2022-02-21 14:10:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1645452630000|2022-02-21 14:10:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645452640000|2022-02-21 14:10:40|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645452660000|2022-02-21 14:11:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1645452670000|2022-02-21 14:11:10|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|2
1645452680000|2022-02-21 14:11:20|3570|3564|3570.4|3564.4|3570.4|3564.4|3570|3564|3
1645452690000|2022-02-21 14:11:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645452700000|2022-02-21 14:11:40|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1645452710000|2022-02-21 14:11:50|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645452720000|2022-02-21 14:12:00|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|2
1645452730000|2022-02-21 14:12:10|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645452740000|2022-02-21 14:12:20|3569.5|3563.5|3569|3563|3569.5|3563.5|3568.8|3562.8|5
1645452750000|2022-02-21 14:12:30|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|4
1645452760000|2022-02-21 14:12:40|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1645452780000|2022-02-21 14:13:00|3568.1|3562.1|3568.3|3562.3|3568.3|3562.3|3568.1|3562.1|2
1645452790000|2022-02-21 14:13:10|3568.1|3562.1|3568|3562|3568.3|3562.3|3567.6|3561.6|5
1645452800000|2022-02-21 14:13:20|3567.8|3561.8|3568|3562|3568.3|3562.3|3567.8|3561.8|4
1645452810000|2022-02-21 14:13:30|3567.9|3561.9|3568.1|3562.1|3568.3|3562.3|3567.6|3561.6|9
1645452820000|2022-02-21 14:13:40|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1645452830000|2022-02-21 14:13:50|3568|3562|3568.3|3562.3|3568.3|3562.3|3567.6|3561.6|3
1645452840000|2022-02-21 14:14:00|3568.1|3562.1|3568|3562|3568.1|3562.1|3567.6|3561.6|6
1645452850000|2022-02-21 14:14:10|3567.4|3561.4|3567.5|3561.5|3567.5|3561.5|3566.9|3560.9|4
1645452860000|2022-02-21 14:14:20|3567.8|3561.8|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|6
1645452870000|2022-02-21 14:14:30|3567.8|3561.8|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|9
1645452880000|2022-02-21 14:14:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1645452890000|2022-02-21 14:14:50|3568.3|3562.3|3567.6|3561.6|3568.3|3562.3|3567.6|3561.6|3
1645452900000|2022-02-21 14:15:00|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|3567.9|3561.9|1
1645452910000|2022-02-21 14:15:10|3568.3|3562.3|3568.1|3562.1|3568.3|3562.3|3567.8|3561.8|4
1645452920000|2022-02-21 14:15:20|3568|3562|3568|3562|3568.3|3562.3|3567.3|3561.3|8
1645452930000|2022-02-21 14:15:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1645452950000|2022-02-21 14:15:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1645452960000|2022-02-21 14:16:00|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645452970000|2022-02-21 14:16:10|3566.3|3560.3|3566.1|3560.1|3566.3|3560.3|3566.1|3560.1|2
1645452980000|2022-02-21 14:16:20|3565.9|3559.9|3566.1|3560.1|3566.3|3560.3|3565.9|3559.9|4
1645452990000|2022-02-21 14:16:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645453000000|2022-02-21 14:16:40|3566.5|3560.5|3565.9|3559.9|3567.3|3561.3|3565.9|3559.9|9
1645453010000|2022-02-21 14:16:50|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|3
1645453020000|2022-02-21 14:17:00|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|2
1645453030000|2022-02-21 14:17:10|3566.6|3560.6|3566.4|3560.4|3566.6|3560.6|3566.4|3560.4|2
1645453050000|2022-02-21 14:17:30|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.4|3560.4|3
1645453060000|2022-02-21 14:17:40|3567|3561|3567|3561|3567|3561|3566.6|3560.6|4
1645453070000|2022-02-21 14:17:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645453080000|2022-02-21 14:18:00|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645453090000|2022-02-21 14:18:10|3566.6|3560.6|3566.9|3560.9|3566.9|3560.9|3566.6|3560.6|2
1645453110000|2022-02-21 14:18:30|3566.4|3560.4|3566.8|3560.8|3566.8|3560.8|3566.4|3560.4|2
1645453140000|2022-02-21 14:19:00|3566.4|3560.4|3565.9|3559.9|3566.4|3560.4|3565.9|3559.9|4
1645453150000|2022-02-21 14:19:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1645453160000|2022-02-21 14:19:20|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645453200000|2022-02-21 14:20:00|3565.5|3559.5|3565.1|3559.1|3565.5|3559.5|3564.9|3558.9|6
1645453210000|2022-02-21 14:20:10|3565.4|3559.4|3566|3560|3566.1|3560.1|3565.1|3559.1|5
1645453220000|2022-02-21 14:20:20|3565.9|3559.9|3565.1|3559.1|3565.9|3559.9|3565.1|3559.1|6
1645453230000|2022-02-21 14:20:30|3565.4|3559.4|3565.8|3559.8|3565.8|3559.8|3565.4|3559.4|5
1645453250000|2022-02-21 14:20:50|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1645453260000|2022-02-21 14:21:00|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|5
1645453270000|2022-02-21 14:21:10|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1645453280000|2022-02-21 14:21:20|3566|3560|3566.5|3560.5|3566.8|3560.8|3566|3560|5
1645453300000|2022-02-21 14:21:40|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.1|3560.1|4
1645453310000|2022-02-21 14:21:50|3566.3|3560.3|3566.5|3560.5|3566.8|3560.8|3566.3|3560.3|3
1645453320000|2022-02-21 14:22:00|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645453330000|2022-02-21 14:22:10|3566.8|3560.8|3566.1|3560.1|3566.8|3560.8|3566.1|3560.1|3
1645453340000|2022-02-21 14:22:20|3567|3561|3567|3561|3567|3561|3567|3561|1
1645453360000|2022-02-21 14:22:40|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|3
1645453380000|2022-02-21 14:23:00|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|4
1645453390000|2022-02-21 14:23:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1645453410000|2022-02-21 14:23:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645453420000|2022-02-21 14:23:40|3566.5|3560.5|3567|3561|3567|3561|3566.3|3560.3|4
1645453430000|2022-02-21 14:23:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645453440000|2022-02-21 14:24:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645453470000|2022-02-21 14:24:30|3566|3560|3565.4|3559.4|3566|3560|3565.1|3559.1|6
1645453480000|2022-02-21 14:24:40|3566.4|3560.4|3565.8|3559.8|3566.4|3560.4|3565.5|3559.5|3
1645453500000|2022-02-21 14:25:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1645453510000|2022-02-21 14:25:10|3566.5|3560.5|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|4
1645453520000|2022-02-21 14:25:20|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1645453530000|2022-02-21 14:25:30|3566.5|3560.5|3566|3560|3566.5|3560.5|3565.5|3559.5|6
1645453540000|2022-02-21 14:25:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645453560000|2022-02-21 14:26:00|3566|3560|3565.9|3559.9|3566|3560|3565.9|3559.9|2
1645453570000|2022-02-21 14:26:10|3566.1|3560.1|3566.4|3560.4|3566.4|3560.4|3565.9|3559.9|4
1645453580000|2022-02-21 14:26:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645453590000|2022-02-21 14:26:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1645453600000|2022-02-21 14:26:40|3566.9|3560.9|3567.1|3561.1|3567.1|3561.1|3566.9|3560.9|2
1645453610000|2022-02-21 14:26:50|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|3
1645453620000|2022-02-21 14:27:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566|3560|6
1645453640000|2022-02-21 14:27:20|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1645453660000|2022-02-21 14:27:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645453670000|2022-02-21 14:27:50|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|3
1645453680000|2022-02-21 14:28:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1645453720000|2022-02-21 14:28:40|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1645453730000|2022-02-21 14:28:50|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645453770000|2022-02-21 14:29:30|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3565.9|3559.9|3
1645453800000|2022-02-21 14:30:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1645453810000|2022-02-21 14:30:10|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645453820000|2022-02-21 14:30:20|3566|3560|3566.3|3560.3|3566.3|3560.3|3566|3560|2
1645453830000|2022-02-21 14:30:30|3566.5|3560.5|3567.3|3561.3|3567.3|3561.3|3566.5|3560.5|2
1645453840000|2022-02-21 14:30:40|3567.1|3561.1|3567|3561|3567.1|3561.1|3567|3561|2
1645453860000|2022-02-21 14:31:00|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1645453900000|2022-02-21 14:31:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645453910000|2022-02-21 14:31:50|3567|3561|3567.8|3561.8|3567.8|3561.8|3567|3561|4
1645453920000|2022-02-21 14:32:00|3567.5|3561.5|3567.1|3561.1|3567.5|3561.5|3567.1|3561.1|2
1645453950000|2022-02-21 14:32:30|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|3566.9|3560.9|1
1645453970000|2022-02-21 14:32:50|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645454000000|2022-02-21 14:33:20|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645454040000|2022-02-21 14:34:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1645454050000|2022-02-21 14:34:10|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|3
1645454070000|2022-02-21 14:34:30|3567|3561|3566.5|3560.5|3567|3561|3566.5|3560.5|3
1645454140000|2022-02-21 14:35:40|3566.4|3560.4|3566.8|3560.8|3566.8|3560.8|3566.4|3560.4|3
1645454180000|2022-02-21 14:36:20|3567|3561|3567.5|3561.5|3567.5|3561.5|3567|3561|3
1645454220000|2022-02-21 14:37:00|3567.8|3561.8|3567.5|3561.5|3567.8|3561.8|3567.5|3561.5|2
1645454230000|2022-02-21 14:37:10|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1645454240000|2022-02-21 14:37:20|3567|3561|3567.3|3561.3|3567.3|3561.3|3566.4|3560.4|6
1645454260000|2022-02-21 14:37:40|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1645454290000|2022-02-21 14:38:10|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645454310000|2022-02-21 14:38:30|3567.5|3561.5|3567|3561|3567.5|3561.5|3567|3561|2
1645454330000|2022-02-21 14:38:50|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1645454360000|2022-02-21 14:39:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|3
1645454370000|2022-02-21 14:39:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645454380000|2022-02-21 14:39:40|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645454390000|2022-02-21 14:39:50|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1645454400000|2022-02-21 14:40:00|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645454410000|2022-02-21 14:40:10|3566.5|3560.5|3566.3|3560.3|3567|3561|3566.3|3560.3|6
1645454420000|2022-02-21 14:40:20|3566|3560|3566.3|3560.3|3566.5|3560.5|3566|3560|4
1645454460000|2022-02-21 14:41:00|3566|3560|3566|3560|3566|3560|3566|3560|1
1645454470000|2022-02-21 14:41:10|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|3
1645454480000|2022-02-21 14:41:20|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|3
1645454490000|2022-02-21 14:41:30|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645454510000|2022-02-21 14:41:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645454520000|2022-02-21 14:42:00|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|4
1645454530000|2022-02-21 14:42:10|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1645454540000|2022-02-21 14:42:20|3565|3559|3564.4|3558.4|3565|3559|3564.4|3558.4|6
1645454550000|2022-02-21 14:42:30|3564.1|3558.1|3563.9|3557.9|3564.1|3558.1|3563.9|3557.9|4
1645454560000|2022-02-21 14:42:40|3563.6|3557.6|3563.5|3557.5|3564.1|3558.1|3563.5|3557.5|4
1645454570000|2022-02-21 14:42:50|3563.9|3557.9|3564|3558|3564.4|3558.4|3563.9|3557.9|3
1645454580000|2022-02-21 14:43:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645454590000|2022-02-21 14:43:10|3564|3558|3564|3558|3564|3558|3564|3558|1
1645454600000|2022-02-21 14:43:20|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|2
1645454610000|2022-02-21 14:43:30|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|2
1645454620000|2022-02-21 14:43:40|3563.8|3557.8|3563.6|3557.6|3563.8|3557.8|3563.6|3557.6|2
1645454630000|2022-02-21 14:43:50|3563.5|3557.5|3562.8|3556.8|3563.5|3557.5|3562.4|3556.4|4
1645454640000|2022-02-21 14:44:00|3562.4|3556.4|3562.1|3556.1|3562.4|3556.4|3562|3556|6
1645454650000|2022-02-21 14:44:10|3561.8|3555.8|3562|3556|3562|3556|3561.5|3555.5|5
1645454660000|2022-02-21 14:44:20|3562.1|3556.1|3562.1|3556.1|3562.3|3556.3|3561.6|3555.6|9
1645454670000|2022-02-21 14:44:30|3562.3|3556.3|3561.6|3555.6|3562.3|3556.3|3561.5|3555.5|6
1645454680000|2022-02-21 14:44:40|3561.8|3555.8|3561|3555|3562|3556|3560.8|3554.8|6
1645454690000|2022-02-21 14:44:50|3560.9|3554.9|3560.6|3554.6|3560.9|3554.9|3560.4|3554.4|4
1645454700000|2022-02-21 14:45:00|3560.8|3554.8|3561|3555|3561.3|3555.3|3560.8|3554.8|3
1645454710000|2022-02-21 14:45:10|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|7
1645454720000|2022-02-21 14:45:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645454740000|2022-02-21 14:45:40|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645454770000|2022-02-21 14:46:10|3560.6|3554.6|3560.4|3554.4|3560.6|3554.6|3560.4|3554.4|2
1645454790000|2022-02-21 14:46:30|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1645454800000|2022-02-21 14:46:40|3560.8|3554.8|3560.8|3554.8|3561.1|3555.1|3560.8|3554.8|4
1645454830000|2022-02-21 14:47:10|3561|3555|3561.5|3555.5|3561.6|3555.6|3560.8|3554.8|6
1645454840000|2022-02-21 14:47:20|3561.3|3555.3|3559.9|3553.9|3561.3|3555.3|3559.9|3553.9|6
1645454850000|2022-02-21 14:47:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1645454860000|2022-02-21 14:47:40|3560.4|3554.4|3560.5|3554.5|3560.5|3554.5|3560.4|3554.4|2
1645454870000|2022-02-21 14:47:50|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1645454910000|2022-02-21 14:48:30|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|3
1645454920000|2022-02-21 14:48:40|3559.8|3553.8|3556.9|3550.9|3559.8|3553.8|3556.6|3550.6|9
1645454940000|2022-02-21 14:49:00|3556.6|3550.6|3556.6|3550.6|3556.8|3550.8|3556.6|3550.6|3
1645454950000|2022-02-21 14:49:10|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1645454990000|2022-02-21 14:49:50|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1645455000000|2022-02-21 14:50:00|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1645455010000|2022-02-21 14:50:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645455020000|2022-02-21 14:50:20|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1645455040000|2022-02-21 14:50:40|3556.9|3550.9|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|4
1645455050000|2022-02-21 14:50:50|3557.5|3551.5|3558.3|3552.3|3558.3|3552.3|3557.3|3551.3|4
1645455060000|2022-02-21 14:51:00|3558|3552|3558.8|3552.8|3559|3553|3557.5|3551.5|7
1645455070000|2022-02-21 14:51:10|3559|3553|3559|3553|3559|3553|3559|3553|1
1645455090000|2022-02-21 14:51:30|3559.3|3553.3|3560|3554|3560.3|3554.3|3559.3|3553.3|5
1645455100000|2022-02-21 14:51:40|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1645455110000|2022-02-21 14:51:50|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.6|3554.6|3
1645455120000|2022-02-21 14:52:00|3560.5|3554.5|3560|3554|3560.5|3554.5|3559.8|3553.8|9
1645455130000|2022-02-21 14:52:10|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|4
1645455150000|2022-02-21 14:52:30|3559.5|3553.5|3560|3554|3560.4|3554.4|3559.5|3553.5|4
1645455160000|2022-02-21 14:52:40|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.8|3553.8|3
1645455170000|2022-02-21 14:52:50|3560.1|3554.1|3560.3|3554.3|3560.8|3554.8|3560.1|3554.1|5
1645455180000|2022-02-21 14:53:00|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1645455220000|2022-02-21 14:53:40|3560|3554|3560|3554|3560.3|3554.3|3560|3554|3
1645455230000|2022-02-21 14:53:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645455240000|2022-02-21 14:54:00|3560|3554|3559|3553|3560|3554|3559|3553|6
1645455250000|2022-02-21 14:54:10|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558.3|3552.3|2
1645455270000|2022-02-21 14:54:30|3558.5|3552.5|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|2
1645455280000|2022-02-21 14:54:40|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1645455300000|2022-02-21 14:55:00|3559.1|3553.1|3558.5|3552.5|3559.1|3553.1|3558.5|3552.5|3
1645455310000|2022-02-21 14:55:10|3559|3553|3558.3|3552.3|3559.5|3553.5|3558.3|3552.3|6
1645455360000|2022-02-21 14:56:00|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|3
1645455370000|2022-02-21 14:56:10|3559.1|3553.1|3559.5|3553.5|3559.5|3553.5|3559.1|3553.1|2
1645455390000|2022-02-21 14:56:30|3559.6|3553.6|3560.9|3554.9|3560.9|3554.9|3559.6|3553.6|14
1645455400000|2022-02-21 14:56:40|3560.8|3554.8|3561.3|3555.3|3561.4|3555.4|3560.5|3554.5|12
1645455410000|2022-02-21 14:56:50|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|4
1645455420000|2022-02-21 14:57:00|3561.4|3555.4|3561.5|3555.5|3561.5|3555.5|3561.4|3555.4|2
1645455430000|2022-02-21 14:57:10|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|5
1645455440000|2022-02-21 14:57:20|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1645455450000|2022-02-21 14:57:30|3561|3555|3561|3555|3561|3555|3561|3555|1
1645455480000|2022-02-21 14:58:00|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|4
1645455490000|2022-02-21 14:58:10|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1645455500000|2022-02-21 14:58:20|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1645455520000|2022-02-21 14:58:40|3560.3|3554.3|3560|3554|3560.3|3554.3|3559.5|3553.5|6
1645455540000|2022-02-21 14:59:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645455570000|2022-02-21 14:59:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3559.1|3553.1|3560.6|3554.6|3559.1|3553.1|7
1645455610000|2022-02-21 15:00:10|3559.5|3553.5|3560.1|3554.1|3560.4|3554.4|3559.5|3553.5|5
1645455620000|2022-02-21 15:00:20|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3559.6|3553.6|3
1645455630000|2022-02-21 15:00:30|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|3
1645455640000|2022-02-21 15:00:40|3559.4|3553.4|3559.6|3553.6|3559.6|3553.6|3559.4|3553.4|2
1645455680000|2022-02-21 15:01:20|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|1
1645455710000|2022-02-21 15:01:50|3559.1|3553.1|3559.3|3553.3|3559.3|3553.3|3559.1|3553.1|2
1645455720000|2022-02-21 15:02:00|3559.4|3553.4|3559.3|3553.3|3559.4|3553.4|3559.3|3553.3|2
1645455740000|2022-02-21 15:02:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645455750000|2022-02-21 15:02:30|3559.6|3553.6|3560|3554|3560|3554|3559.6|3553.6|4
1645455760000|2022-02-21 15:02:40|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1645455790000|2022-02-21 15:03:10|3560.5|3554.5|3560.6|3554.6|3560.9|3554.9|3560.5|3554.5|3
1645455840000|2022-02-21 15:04:00|3560.9|3554.9|3561.6|3555.6|3561.6|3555.6|3560.9|3554.9|4
1645455850000|2022-02-21 15:04:10|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3561.9|3555.9|5
1645455860000|2022-02-21 15:04:20|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|1
1645455870000|2022-02-21 15:04:30|3561.9|3555.9|3561.5|3555.5|3561.9|3555.9|3561.5|3555.5|3
1645455880000|2022-02-21 15:04:40|3561.6|3555.6|3561.5|3555.5|3561.6|3555.6|3561.5|3555.5|2
1645455890000|2022-02-21 15:04:50|3561.8|3555.8|3561.4|3555.4|3561.9|3555.9|3561.3|3555.3|8
1645455900000|2022-02-21 15:05:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645455910000|2022-02-21 15:05:10|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|3
1645455930000|2022-02-21 15:05:30|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1645455940000|2022-02-21 15:05:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645455960000|2022-02-21 15:06:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1645455980000|2022-02-21 15:06:20|3560.3|3554.3|3559.9|3553.9|3560.3|3554.3|3559.9|3553.9|3
1645455990000|2022-02-21 15:06:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645456000000|2022-02-21 15:06:40|3560|3554|3560.5|3554.5|3560.5|3554.5|3560|3554|2
1645456010000|2022-02-21 15:06:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645456020000|2022-02-21 15:07:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645456040000|2022-02-21 15:07:20|3561.6|3555.6|3562.1|3556.1|3562.1|3556.1|3561.6|3555.6|3
1645456060000|2022-02-21 15:07:40|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3561.8|3555.8|4
1645456160000|2022-02-21 15:09:20|3562.6|3556.6|3562.5|3556.5|3562.6|3556.6|3562.5|3556.5|2
1645456220000|2022-02-21 15:10:20|3562.1|3556.1|3562.4|3556.4|3562.4|3556.4|3562.1|3556.1|2
1645456240000|2022-02-21 15:10:40|3562.1|3556.1|3562.5|3556.5|3562.8|3556.8|3562.1|3556.1|4
1645456250000|2022-02-21 15:10:50|3562.4|3556.4|3561.8|3555.8|3562.4|3556.4|3561.8|3555.8|2
1645456260000|2022-02-21 15:11:00|3561.5|3555.5|3561.1|3555.1|3561.5|3555.5|3560.8|3554.8|10
1645456270000|2022-02-21 15:11:10|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645456280000|2022-02-21 15:11:20|3561.8|3555.8|3562.4|3556.4|3562.4|3556.4|3561.8|3555.8|9
1645456310000|2022-02-21 15:11:50|3562.1|3556.1|3561.4|3555.4|3562.1|3556.1|3561.4|3555.4|3
1645456320000|2022-02-21 15:12:00|3561|3555|3561|3555|3561|3555|3561|3555|1
1645456330000|2022-02-21 15:12:10|3561.3|3555.3|3561.5|3555.5|3561.8|3555.8|3561.3|3555.3|3
1645456350000|2022-02-21 15:12:30|3562.1|3556.1|3561.3|3555.3|3562.1|3556.1|3561.3|3555.3|2
1645456370000|2022-02-21 15:12:50|3561|3555|3561|3555|3561|3555|3560.8|3554.8|3
1645456380000|2022-02-21 15:13:00|3561.6|3555.6|3562.5|3556.5|3562.5|3556.5|3561.6|3555.6|4
1645456420000|2022-02-21 15:13:40|3562.1|3556.1|3562.3|3556.3|3562.3|3556.3|3562|3556|5
1645456430000|2022-02-21 15:13:50|3562.5|3556.5|3563.8|3557.8|3563.8|3557.8|3562.5|3556.5|4
1645456450000|2022-02-21 15:14:10|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|1
1645456460000|2022-02-21 15:14:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|3
1645456470000|2022-02-21 15:14:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645456480000|2022-02-21 15:14:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1645456500000|2022-02-21 15:15:00|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1645456510000|2022-02-21 15:15:10|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|7
1645456520000|2022-02-21 15:15:20|3562.1|3556.1|3562.3|3556.3|3562.3|3556.3|3562.1|3556.1|2
1645456530000|2022-02-21 15:15:30|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|2
1645456540000|2022-02-21 15:15:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645456560000|2022-02-21 15:16:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1645456580000|2022-02-21 15:16:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645456590000|2022-02-21 15:16:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645456600000|2022-02-21 15:16:40|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1645456620000|2022-02-21 15:17:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645456630000|2022-02-21 15:17:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561|3555|3
1645456650000|2022-02-21 15:17:30|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645456660000|2022-02-21 15:17:40|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645456680000|2022-02-21 15:18:00|3560.6|3554.6|3561.3|3555.3|3561.3|3555.3|3560.4|3554.4|4
1645456700000|2022-02-21 15:18:20|3561.5|3555.5|3561.5|3555.5|3561.9|3555.9|3561.3|3555.3|5
1645456710000|2022-02-21 15:18:30|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1645456730000|2022-02-21 15:18:50|3561.3|3555.3|3562.1|3556.1|3562.1|3556.1|3561.3|3555.3|4
1645456750000|2022-02-21 15:19:10|3562|3556|3561.8|3555.8|3562|3556|3561.4|3555.4|6
1645456760000|2022-02-21 15:19:20|3562|3556|3562|3556|3562|3556|3562|3556|1
1645456770000|2022-02-21 15:19:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645456800000|2022-02-21 15:20:00|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1645456810000|2022-02-21 15:20:10|3561.8|3555.8|3561.9|3555.9|3561.9|3555.9|3561.5|3555.5|4
1645456820000|2022-02-21 15:20:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1645456830000|2022-02-21 15:20:30|3562|3556|3562|3556|3562|3556|3561.3|3555.3|4
1645456840000|2022-02-21 15:20:40|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1645456860000|2022-02-21 15:21:00|3561.3|3555.3|3561.3|3555.3|3561.4|3555.4|3561.3|3555.3|3
1645456880000|2022-02-21 15:21:20|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|4
1645456890000|2022-02-21 15:21:30|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1645456900000|2022-02-21 15:21:40|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645456910000|2022-02-21 15:21:50|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645456920000|2022-02-21 15:22:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|3
1645456930000|2022-02-21 15:22:10|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645456960000|2022-02-21 15:22:40|3561.5|3555.5|3561.4|3555.4|3561.6|3555.6|3561.3|3555.3|4
1645456970000|2022-02-21 15:22:50|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1645456980000|2022-02-21 15:23:00|3561.9|3555.9|3561.3|3555.3|3561.9|3555.9|3561.3|3555.3|3
1645457000000|2022-02-21 15:23:20|3561.5|3555.5|3561.5|3555.5|3561.6|3555.6|3561.5|3555.5|3
1645457010000|2022-02-21 15:23:30|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1645457020000|2022-02-21 15:23:40|3561.5|3555.5|3561.1|3555.1|3561.5|3555.5|3561.1|3555.1|2
1645457050000|2022-02-21 15:24:10|3561.5|3555.5|3561.6|3555.6|3561.6|3555.6|3561.1|3555.1|5
1645457070000|2022-02-21 15:24:30|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|1
1645457120000|2022-02-21 15:25:20|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|6
1645457130000|2022-02-21 15:25:30|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|2
1645457150000|2022-02-21 15:25:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645457160000|2022-02-21 15:26:00|3560.5|3554.5|3560.4|3554.4|3560.5|3554.5|3560.4|3554.4|2
1645457170000|2022-02-21 15:26:10|3560.1|3554.1|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|5
1645457180000|2022-02-21 15:26:20|3560|3554|3560.4|3554.4|3560.4|3554.4|3560|3554|2
1645457230000|2022-02-21 15:27:10|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1645457250000|2022-02-21 15:27:30|3561|3555|3561|3555|3561.4|3555.4|3560.8|3554.8|8
1645457280000|2022-02-21 15:28:00|3561.3|3555.3|3561.6|3555.6|3561.6|3555.6|3561|3555|8
1645457290000|2022-02-21 15:28:10|3561.3|3555.3|3561.6|3555.6|3561.6|3555.6|3561.3|3555.3|2
1645457300000|2022-02-21 15:28:20|3561.9|3555.9|3562.4|3556.4|3562.4|3556.4|3561.9|3555.9|3
1645457390000|2022-02-21 15:29:50|3562.1|3556.1|3561.6|3555.6|3562.1|3556.1|3561.5|3555.5|6
1645457400000|2022-02-21 15:30:00|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.3|3555.3|6
1645457410000|2022-02-21 15:30:10|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|1
1645457430000|2022-02-21 15:30:30|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|1
1645457440000|2022-02-21 15:30:40|3562.3|3556.3|3562.6|3556.6|3562.6|3556.6|3562.3|3556.3|2
1645457450000|2022-02-21 15:30:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645457460000|2022-02-21 15:31:00|3563|3557|3563|3557|3563|3557|3563|3557|1
1645457470000|2022-02-21 15:31:10|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|3562.9|3556.9|1
1645457490000|2022-02-21 15:31:30|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1645457500000|2022-02-21 15:31:40|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.5|3556.5|7
1645457510000|2022-02-21 15:31:50|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|4
1645457550000|2022-02-21 15:32:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1645457560000|2022-02-21 15:32:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|5
1645457570000|2022-02-21 15:32:50|3563.6|3557.6|3563.8|3557.8|3564.5|3558.5|3563.6|3557.6|9
1645457580000|2022-02-21 15:33:00|3564.3|3558.3|3563.9|3557.9|3564.3|3558.3|3563.9|3557.9|2
1645457600000|2022-02-21 15:33:20|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|3563.1|3557.1|5
1645457610000|2022-02-21 15:33:30|3563.3|3557.3|3563.6|3557.6|3563.6|3557.6|3563.3|3557.3|2
1645457630000|2022-02-21 15:33:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645457670000|2022-02-21 15:34:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645457690000|2022-02-21 15:34:50|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|1
1645457710000|2022-02-21 15:35:10|3563|3557|3563.1|3557.1|3563.1|3557.1|3562.9|3556.9|5
1645457720000|2022-02-21 15:35:20|3562.9|3556.9|3562.9|3556.9|3563|3557|3562.9|3556.9|3
1645457730000|2022-02-21 15:35:30|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1645457750000|2022-02-21 15:35:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1645457760000|2022-02-21 15:36:00|3562.8|3556.8|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|3
1645457800000|2022-02-21 15:36:40|3562|3556|3562|3556|3562|3556|3561.8|3555.8|3
1645457810000|2022-02-21 15:36:50|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1645457830000|2022-02-21 15:37:10|3562.1|3556.1|3562.8|3556.8|3563|3557|3562.1|3556.1|5
1645457850000|2022-02-21 15:37:30|3563|3557|3563|3557|3563|3557|3563|3557|1
1645457860000|2022-02-21 15:37:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645457880000|2022-02-21 15:38:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645457900000|2022-02-21 15:38:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645457910000|2022-02-21 15:38:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645457920000|2022-02-21 15:38:40|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.5|3557.5|2
1645457930000|2022-02-21 15:38:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645457980000|2022-02-21 15:39:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645457990000|2022-02-21 15:39:50|3564|3558|3563.6|3557.6|3564|3558|3563.6|3557.6|2
1645458000000|2022-02-21 15:40:00|3563.9|3557.9|3563.5|3557.5|3563.9|3557.9|3563.5|3557.5|3
1645458030000|2022-02-21 15:40:30|3563.4|3557.4|3562.9|3556.9|3563.6|3557.6|3562.9|3556.9|3
1645458050000|2022-02-21 15:40:50|3563.8|3557.8|3563.4|3557.4|3563.8|3557.8|3563.4|3557.4|3
1645458060000|2022-02-21 15:41:00|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|2
1645458070000|2022-02-21 15:41:10|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|1
1645458080000|2022-02-21 15:41:20|3562.3|3556.3|3562.5|3556.5|3563|3557|3562.1|3556.1|6
1645458090000|2022-02-21 15:41:30|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|1
1645458100000|2022-02-21 15:41:40|3562.1|3556.1|3561.8|3555.8|3562.1|3556.1|3561.8|3555.8|3
1645458110000|2022-02-21 15:41:50|3561.5|3555.5|3561.9|3555.9|3562.3|3556.3|3561.5|3555.5|4
1645458120000|2022-02-21 15:42:00|3562|3556|3562|3556|3562.3|3556.3|3562|3556|5
1645458130000|2022-02-21 15:42:10|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645458140000|2022-02-21 15:42:20|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|1
1645458150000|2022-02-21 15:42:30|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1645458180000|2022-02-21 15:43:00|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|3562.6|3556.6|1
1645458200000|2022-02-21 15:43:20|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|1
1645458210000|2022-02-21 15:43:30|3562.1|3556.1|3561.6|3555.6|3562.1|3556.1|3561.6|3555.6|3
1645458220000|2022-02-21 15:43:40|3561.4|3555.4|3561.1|3555.1|3561.4|3555.4|3561|3555|3
1645458230000|2022-02-21 15:43:50|3561.4|3555.4|3561.5|3555.5|3562|3556|3561.4|3555.4|5
1645458240000|2022-02-21 15:44:00|3561.3|3555.3|3561.1|3555.1|3561.3|3555.3|3560.9|3554.9|4
1645458250000|2022-02-21 15:44:10|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|5
1645458260000|2022-02-21 15:44:20|3560.5|3554.5|3560.4|3554.4|3560.8|3554.8|3560.4|3554.4|4
1645458270000|2022-02-21 15:44:30|3560.3|3554.3|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|2
1645458280000|2022-02-21 15:44:40|3559.9|3553.9|3560.4|3554.4|3560.4|3554.4|3559.9|3553.9|3
1645458290000|2022-02-21 15:44:50|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|1
1645458300000|2022-02-21 15:45:00|3560.4|3554.4|3559.6|3553.6|3560.4|3554.4|3559.6|3553.6|4
1645458310000|2022-02-21 15:45:10|3560|3554|3559.8|3553.8|3560|3554|3559.6|3553.6|3
1645458320000|2022-02-21 15:45:20|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|4
1645458340000|2022-02-21 15:45:40|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1645458350000|2022-02-21 15:45:50|3559|3553|3559|3553|3559.3|3553.3|3559|3553|3
1645458360000|2022-02-21 15:46:00|3559.3|3553.3|3558.6|3552.6|3559.3|3553.3|3558.6|3552.6|4
1645458380000|2022-02-21 15:46:20|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|3
1645458400000|2022-02-21 15:46:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645458420000|2022-02-21 15:47:00|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558|3552|3
1645458440000|2022-02-21 15:47:20|3558|3552|3557.8|3551.8|3558|3552|3557.8|3551.8|2
1645458450000|2022-02-21 15:47:30|3557.6|3551.6|3557.6|3551.6|3557.9|3551.9|3557.6|3551.6|3
1645458460000|2022-02-21 15:47:40|3557.4|3551.4|3557.1|3551.1|3557.4|3551.4|3557.1|3551.1|2
1645458470000|2022-02-21 15:47:50|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3557.1|3551.1|3
1645458480000|2022-02-21 15:48:00|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1645458490000|2022-02-21 15:48:10|3556.9|3550.9|3556.9|3550.9|3557.1|3551.1|3556.9|3550.9|3
1645458500000|2022-02-21 15:48:20|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1645458520000|2022-02-21 15:48:40|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1645458530000|2022-02-21 15:48:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1645458570000|2022-02-21 15:49:30|3556|3550|3555.6|3549.6|3556|3550|3555.6|3549.6|2
1645458590000|2022-02-21 15:49:50|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.1|3549.1|3
1645458610000|2022-02-21 15:50:10|3556.3|3550.3|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|3
1645458620000|2022-02-21 15:50:20|3556.1|3550.1|3556.1|3550.1|3556.4|3550.4|3556.1|3550.1|3
1645458630000|2022-02-21 15:50:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645458660000|2022-02-21 15:51:00|3556.1|3550.1|3557.4|3551.4|3557.4|3551.4|3556.1|3550.1|3
1645458670000|2022-02-21 15:51:10|3557.6|3551.6|3557.1|3551.1|3557.6|3551.6|3556.6|3550.6|4
1645458690000|2022-02-21 15:51:30|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1645458720000|2022-02-21 15:52:00|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1645458740000|2022-02-21 15:52:20|3556.9|3550.9|3557|3551|3557|3551|3556.6|3550.6|4
1645458750000|2022-02-21 15:52:30|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|1
1645458760000|2022-02-21 15:52:40|3557|3551|3557|3551|3557|3551|3557|3551|1
1645458790000|2022-02-21 15:53:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1645458800000|2022-02-21 15:53:20|3557|3551|3557.1|3551.1|3557.1|3551.1|3557|3551|2
1645458810000|2022-02-21 15:53:30|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1645458820000|2022-02-21 15:53:40|3556.9|3550.9|3556.8|3550.8|3557|3551|3556.8|3550.8|4
1645458830000|2022-02-21 15:53:50|3557|3551|3557.1|3551.1|3557.5|3551.5|3557|3551|5
1645458840000|2022-02-21 15:54:00|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1645458860000|2022-02-21 15:54:20|3556.9|3550.9|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|4
1645458870000|2022-02-21 15:54:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645458880000|2022-02-21 15:54:40|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1645458890000|2022-02-21 15:54:50|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1645458900000|2022-02-21 15:55:00|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1645458910000|2022-02-21 15:55:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|5
1645458920000|2022-02-21 15:55:20|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1645458940000|2022-02-21 15:55:40|3556.9|3550.9|3557.1|3551.1|3557.1|3551.1|3556.9|3550.9|2
1645458950000|2022-02-21 15:55:50|3557.5|3551.5|3559.8|3553.8|3559.8|3553.8|3557.5|3551.5|8
1645458960000|2022-02-21 15:56:00|3560.1|3554.1|3558.8|3552.8|3560.1|3554.1|3558.8|3552.8|9
1645458970000|2022-02-21 15:56:10|3559|3553|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|4
1645458980000|2022-02-21 15:56:20|3559|3553|3559.5|3553.5|3559.5|3553.5|3558.1|3552.1|13
1645458990000|2022-02-21 15:56:30|3559.3|3553.3|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|5
1645459000000|2022-02-21 15:56:40|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645459010000|2022-02-21 15:56:50|3559.8|3553.8|3560.3|3554.3|3560.6|3554.6|3559.8|3553.8|5
1645459020000|2022-02-21 15:57:00|3560.4|3554.4|3561|3555|3561|3555|3559.8|3553.8|13
1645459030000|2022-02-21 15:57:10|3561.6|3555.6|3561.4|3555.4|3561.6|3555.6|3561|3555|3
1645459040000|2022-02-21 15:57:20|3561.6|3555.6|3562.6|3556.6|3562.6|3556.6|3561.6|3555.6|4
1645459060000|2022-02-21 15:57:40|3562.8|3556.8|3564.1|3558.1|3564.1|3558.1|3562.8|3556.8|4
1645459070000|2022-02-21 15:57:50|3563.4|3557.4|3563.9|3557.9|3563.9|3557.9|3563.3|3557.3|5
1645459080000|2022-02-21 15:58:00|3563.8|3557.8|3563.8|3557.8|3564.3|3558.3|3563.5|3557.5|7
1645459090000|2022-02-21 15:58:10|3564.3|3558.3|3564|3558|3564.6|3558.6|3563.8|3557.8|11
1645459100000|2022-02-21 15:58:20|3562.9|3556.9|3562.3|3556.3|3562.9|3556.9|3562.3|3556.3|4
1645459110000|2022-02-21 15:58:30|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|1
1645459120000|2022-02-21 15:58:40|3563.3|3557.3|3562.5|3556.5|3563.6|3557.6|3561.9|3555.9|8
1645459130000|2022-02-21 15:58:50|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562|3556|3
1645459140000|2022-02-21 15:59:00|3562.8|3556.8|3563.9|3557.9|3563.9|3557.9|3562.8|3556.8|5
1645459150000|2022-02-21 15:59:10|3564.1|3558.1|3563.5|3557.5|3564.4|3558.4|3563.5|3557.5|7
1645459160000|2022-02-21 15:59:20|3563.3|3557.3|3564.3|3558.3|3564.3|3558.3|3563.3|3557.3|4
1645459190000|2022-02-21 15:59:50|3563.8|3557.8|3565.1|3559.1|3565.4|3559.4|3563.8|3557.8|6
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3564.4|3558.4|3564.8|3558.8|3564|3558|4
1645459210000|2022-02-21 16:00:10|3564.3|3558.3|3564.1|3558.1|3564.3|3558.3|3564.1|3558.1|2
1645459220000|2022-02-21 16:00:20|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|1
1645459250000|2022-02-21 16:00:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645459260000|2022-02-21 16:01:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645459270000|2022-02-21 16:01:10|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645459280000|2022-02-21 16:01:20|3564.3|3558.3|3564|3558|3564.3|3558.3|3563.6|3557.6|4
1645459290000|2022-02-21 16:01:30|3564.4|3558.4|3564.5|3558.5|3564.8|3558.8|3564|3558|8
1645459310000|2022-02-21 16:01:50|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|3
1645459320000|2022-02-21 16:02:00|3564.5|3558.5|3564|3558|3564.5|3558.5|3563.8|3557.8|4
1645459330000|2022-02-21 16:02:10|3563.8|3557.8|3563.5|3557.5|3564|3558|3563.5|3557.5|4
1645459340000|2022-02-21 16:02:20|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1645459370000|2022-02-21 16:02:50|3563.3|3557.3|3563|3557|3563.3|3557.3|3562.5|3556.5|6
1645459380000|2022-02-21 16:03:00|3563.3|3557.3|3563.1|3557.1|3563.3|3557.3|3563.1|3557.1|2
1645459390000|2022-02-21 16:03:10|3562.8|3556.8|3563.1|3557.1|3563.1|3557.1|3562.6|3556.6|4
1645459410000|2022-02-21 16:03:30|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.1|3556.1|5
1645459420000|2022-02-21 16:03:40|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645459430000|2022-02-21 16:03:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1645459450000|2022-02-21 16:04:10|3562.3|3556.3|3562.6|3556.6|3562.6|3556.6|3562.1|3556.1|3
1645459460000|2022-02-21 16:04:20|3562.4|3556.4|3562.5|3556.5|3562.5|3556.5|3562.4|3556.4|4
1645459470000|2022-02-21 16:04:30|3562.4|3556.4|3562.4|3556.4|3562.5|3556.5|3562.4|3556.4|11
1645459480000|2022-02-21 16:04:40|3562.5|3556.5|3561.8|3555.8|3562.5|3556.5|3561.8|3555.8|6
1645459490000|2022-02-21 16:04:50|3562|3556|3561.9|3555.9|3562|3556|3561.9|3555.9|2
1645459500000|2022-02-21 16:05:00|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|4
1645459510000|2022-02-21 16:05:10|3561.6|3555.6|3561.8|3555.8|3561.9|3555.9|3561.6|3555.6|3
1645459530000|2022-02-21 16:05:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645459550000|2022-02-21 16:05:50|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|8
1645459560000|2022-02-21 16:06:00|3562|3556|3562|3556|3562.5|3556.5|3561.8|3555.8|7
1645459570000|2022-02-21 16:06:10|3562.3|3556.3|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|7
1645459580000|2022-02-21 16:06:20|3562|3556|3561.9|3555.9|3562|3556|3561.9|3555.9|2
1645459590000|2022-02-21 16:06:30|3561.5|3555.5|3561.6|3555.6|3561.6|3555.6|3561.4|3555.4|3
1645459600000|2022-02-21 16:06:40|3562|3556|3561.9|3555.9|3562|3556|3561.8|3555.8|4
1645459620000|2022-02-21 16:07:00|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1645459640000|2022-02-21 16:07:20|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1645459650000|2022-02-21 16:07:30|3562.4|3556.4|3563.8|3557.8|3563.8|3557.8|3562.3|3556.3|11
1645459660000|2022-02-21 16:07:40|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|3
1645459680000|2022-02-21 16:08:00|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|4
1645459710000|2022-02-21 16:08:30|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|4
1645459720000|2022-02-21 16:08:40|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1645459730000|2022-02-21 16:08:50|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1645459740000|2022-02-21 16:09:00|3562.9|3556.9|3563.3|3557.3|3563.3|3557.3|3562.9|3556.9|4
1645459750000|2022-02-21 16:09:10|3563|3557|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|4
1645459770000|2022-02-21 16:09:30|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|4
1645459790000|2022-02-21 16:09:50|3563|3557|3563|3557|3563|3557|3563|3557|1
1645459800000|2022-02-21 16:10:00|3562.9|3556.9|3561.5|3555.5|3562.9|3556.9|3561.5|3555.5|3
1645459880000|2022-02-21 16:11:20|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1645459890000|2022-02-21 16:11:30|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|3
1645459900000|2022-02-21 16:11:40|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.8|3555.8|3
1645459910000|2022-02-21 16:11:50|3562.3|3556.3|3562.3|3556.3|3562.8|3556.8|3562.3|3556.3|6
1645459920000|2022-02-21 16:12:00|3562.5|3556.5|3561.4|3555.4|3562.8|3556.8|3561.4|3555.4|4
1645459930000|2022-02-21 16:12:10|3562|3556|3561.8|3555.8|3562.5|3556.5|3561.8|3555.8|8
1645459940000|2022-02-21 16:12:20|3561.9|3555.9|3561.9|3555.9|3562.3|3556.3|3561.9|3555.9|4
1645459950000|2022-02-21 16:12:30|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1645459960000|2022-02-21 16:12:40|3561.4|3555.4|3562|3556|3562.3|3556.3|3561.4|3555.4|4
1645459970000|2022-02-21 16:12:50|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|4
1645459990000|2022-02-21 16:13:10|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3561.8|3555.8|3
1645460000000|2022-02-21 16:13:20|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|5
1645460010000|2022-02-21 16:13:30|3561.8|3555.8|3562.4|3556.4|3562.4|3556.4|3561.8|3555.8|3
1645460020000|2022-02-21 16:13:40|3562|3556|3562|3556|3562.4|3556.4|3562|3556|3
1645460040000|2022-02-21 16:14:00|3562.4|3556.4|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|6
1645460060000|2022-02-21 16:14:20|3562.8|3556.8|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|3
1645460070000|2022-02-21 16:14:30|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|4
1645460090000|2022-02-21 16:14:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1645460100000|2022-02-21 16:15:00|3563.3|3557.3|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|3
1645460110000|2022-02-21 16:15:10|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1645460130000|2022-02-21 16:15:30|3562.6|3556.6|3562.3|3556.3|3562.6|3556.6|3562|3556|6
1645460140000|2022-02-21 16:15:40|3562|3556|3562.1|3556.1|3562.1|3556.1|3561.8|3555.8|3
1645460150000|2022-02-21 16:15:50|3562|3556|3562|3556|3562|3556|3561.8|3555.8|9
1645460160000|2022-02-21 16:16:00|3561.9|3555.9|3562|3556|3562.1|3556.1|3561.8|3555.8|22
1645460170000|2022-02-21 16:16:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|4
1645460180000|2022-02-21 16:16:20|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.8|3555.8|4
1645460190000|2022-02-21 16:16:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645460200000|2022-02-21 16:16:40|3562|3556|3562|3556|3562.5|3556.5|3561.5|3555.5|12
1645460210000|2022-02-21 16:16:50|3562.3|3556.3|3562.3|3556.3|3562.5|3556.5|3562|3556|9
1645460220000|2022-02-21 16:17:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1645460230000|2022-02-21 16:17:10|3561.9|3555.9|3561.8|3555.8|3562|3556|3561.8|3555.8|5
1645460240000|2022-02-21 16:17:20|3562|3556|3562.5|3556.5|3562.5|3556.5|3562|3556|3
1645460250000|2022-02-21 16:17:30|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1645460270000|2022-02-21 16:17:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1645460280000|2022-02-21 16:18:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1645460290000|2022-02-21 16:18:10|3562.3|3556.3|3562.5|3556.5|3562.5|3556.5|3562.3|3556.3|2
1645460300000|2022-02-21 16:18:20|3562.3|3556.3|3563.5|3557.5|3563.5|3557.5|3562.3|3556.3|5
1645460310000|2022-02-21 16:18:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645460330000|2022-02-21 16:18:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645460340000|2022-02-21 16:19:00|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1645460350000|2022-02-21 16:19:10|3563.3|3557.3|3562.6|3556.6|3563.3|3557.3|3562.6|3556.6|3
1645460360000|2022-02-21 16:19:20|3562.4|3556.4|3561.8|3555.8|3562.4|3556.4|3561.8|3555.8|2
1645460370000|2022-02-21 16:19:30|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.5|3554.5|3
1645460380000|2022-02-21 16:19:40|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|1
1645460390000|2022-02-21 16:19:50|3560.9|3554.9|3560.8|3554.8|3561.1|3555.1|3560.4|3554.4|22
1645460400000|2022-02-21 16:20:00|3561|3555|3560.8|3554.8|3561.4|3555.4|3560.8|3554.8|8
1645460410000|2022-02-21 16:20:10|3561|3555|3561.3|3555.3|3561.3|3555.3|3560.5|3554.5|13
1645460420000|2022-02-21 16:20:20|3561|3555|3561|3555|3561.3|3555.3|3561|3555|3
1645460440000|2022-02-21 16:20:40|3560.8|3554.8|3561|3555|3561.3|3555.3|3560.8|3554.8|6
1645460450000|2022-02-21 16:20:50|3560.9|3554.9|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|10
1645460460000|2022-02-21 16:21:00|3560.8|3554.8|3560.4|3554.4|3560.8|3554.8|3560.3|3554.3|5
1645460490000|2022-02-21 16:21:30|3560.1|3554.1|3560.4|3554.4|3560.6|3554.6|3560.1|3554.1|4
1645460500000|2022-02-21 16:21:40|3560.1|3554.1|3560.9|3554.9|3560.9|3554.9|3560.1|3554.1|3
1645460510000|2022-02-21 16:21:50|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|8
1645460520000|2022-02-21 16:22:00|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|5
1645460530000|2022-02-21 16:22:10|3560.8|3554.8|3560.8|3554.8|3561.1|3555.1|3560.5|3554.5|7
1645460540000|2022-02-21 16:22:20|3561|3555|3560.8|3554.8|3561|3555|3560.5|3554.5|6
1645460550000|2022-02-21 16:22:30|3560.5|3554.5|3560.8|3554.8|3561|3555|3560.5|3554.5|4
1645460580000|2022-02-21 16:23:00|3560.5|3554.5|3560.8|3554.8|3561.1|3555.1|3560.3|3554.3|16
1645460590000|2022-02-21 16:23:10|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1645460600000|2022-02-21 16:23:20|3560.5|3554.5|3560.9|3554.9|3561.1|3555.1|3560.5|3554.5|6
1645460610000|2022-02-21 16:23:30|3561.1|3555.1|3560.8|3554.8|3561.1|3555.1|3560.8|3554.8|4
1645460620000|2022-02-21 16:23:40|3561|3555|3560.8|3554.8|3561|3555|3560.5|3554.5|6
1645460650000|2022-02-21 16:24:10|3560.4|3554.4|3560.8|3554.8|3560.8|3554.8|3560.4|3554.4|2
1645460660000|2022-02-21 16:24:20|3561|3555|3560.8|3554.8|3561|3555|3560.5|3554.5|4
1645460680000|2022-02-21 16:24:40|3561|3555|3561|3555|3561.1|3555.1|3560.8|3554.8|4
1645460700000|2022-02-21 16:25:00|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561|3555|9
1645460730000|2022-02-21 16:25:30|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1645460750000|2022-02-21 16:25:50|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|4
1645460760000|2022-02-21 16:26:00|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1645460780000|2022-02-21 16:26:20|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645460810000|2022-02-21 16:26:50|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.3|3555.3|2
1645460820000|2022-02-21 16:27:00|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645460840000|2022-02-21 16:27:20|3562|3556|3562|3556|3562.3|3556.3|3561.8|3555.8|9
1645460850000|2022-02-21 16:27:30|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|6
1645460860000|2022-02-21 16:27:40|3562.3|3556.3|3562|3556|3562.3|3556.3|3561.5|3555.5|6
1645460880000|2022-02-21 16:28:00|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1645460900000|2022-02-21 16:28:20|3562|3556|3561.6|3555.6|3562|3556|3561.6|3555.6|2
1645460910000|2022-02-21 16:28:30|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645460940000|2022-02-21 16:29:00|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1645460960000|2022-02-21 16:29:20|3561.5|3555.5|3561.4|3555.4|3561.5|3555.5|3561.4|3555.4|2
1645460970000|2022-02-21 16:29:30|3561.8|3555.8|3561.5|3555.5|3562|3556|3561.5|3555.5|3
1645460980000|2022-02-21 16:29:40|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|1
1645460990000|2022-02-21 16:29:50|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1645461000000|2022-02-21 16:30:00|3562.5|3556.5|3562.8|3556.8|3563|3557|3562.3|3556.3|7
1645461010000|2022-02-21 16:30:10|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1645461020000|2022-02-21 16:30:20|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1645461030000|2022-02-21 16:30:30|3563|3557|3564|3558|3564|3558|3563|3557|4
1645461040000|2022-02-21 16:30:40|3564.3|3558.3|3564.8|3558.8|3565.8|3559.8|3564.3|3558.3|12
1645461050000|2022-02-21 16:30:50|3564.5|3558.5|3564.8|3558.8|3565|3559|3564.5|3558.5|6
1645461090000|2022-02-21 16:31:30|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|1
1645461110000|2022-02-21 16:31:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645461120000|2022-02-21 16:32:00|3564.4|3558.4|3564.6|3558.6|3564.6|3558.6|3564.4|3558.4|2
1645461130000|2022-02-21 16:32:10|3564.1|3558.1|3564|3558|3564.4|3558.4|3564|3558|6
1645461140000|2022-02-21 16:32:20|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645461150000|2022-02-21 16:32:30|3564|3558|3564|3558|3564|3558|3563.8|3557.8|7
1645461160000|2022-02-21 16:32:40|3563.8|3557.8|3564|3558|3564|3558|3563.8|3557.8|4
1645461170000|2022-02-21 16:32:50|3564.1|3558.1|3564|3558|3564.1|3558.1|3563.8|3557.8|3
1645461180000|2022-02-21 16:33:00|3564.3|3558.3|3564.1|3558.1|3564.4|3558.4|3564|3558|4
1645461190000|2022-02-21 16:33:10|3564.4|3558.4|3564.3|3558.3|3564.4|3558.4|3563.9|3557.9|6
1645461230000|2022-02-21 16:33:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645461240000|2022-02-21 16:34:00|3564|3558|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|5
1645461250000|2022-02-21 16:34:10|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1645461260000|2022-02-21 16:34:20|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1645461270000|2022-02-21 16:34:30|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|4
1645461280000|2022-02-21 16:34:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645461310000|2022-02-21 16:35:10|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|3
1645461320000|2022-02-21 16:35:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.4|3557.4|3
1645461360000|2022-02-21 16:36:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645461370000|2022-02-21 16:36:10|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1645461390000|2022-02-21 16:36:30|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|2
1645461400000|2022-02-21 16:36:40|3563.5|3557.5|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|3
1645461420000|2022-02-21 16:37:00|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645461440000|2022-02-21 16:37:20|3564.1|3558.1|3563.6|3557.6|3564.1|3558.1|3563.6|3557.6|2
1645461450000|2022-02-21 16:37:30|3564.1|3558.1|3564.5|3558.5|3564.8|3558.8|3564.1|3558.1|5
1645461500000|2022-02-21 16:38:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645461520000|2022-02-21 16:38:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645461530000|2022-02-21 16:38:50|3564|3558|3563.8|3557.8|3564|3558|3563.6|3557.6|3
1645461550000|2022-02-21 16:39:10|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645461570000|2022-02-21 16:39:30|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645461590000|2022-02-21 16:39:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645461610000|2022-02-21 16:40:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1645461640000|2022-02-21 16:40:40|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|1
1645461670000|2022-02-21 16:41:10|3562.9|3556.9|3562.1|3556.1|3562.9|3556.9|3562.1|3556.1|8
1645461680000|2022-02-21 16:41:20|3562.5|3556.5|3562.4|3556.4|3562.5|3556.5|3562.4|3556.4|2
1645461690000|2022-02-21 16:41:30|3562.5|3556.5|3562.6|3556.6|3562.8|3556.8|3562.5|3556.5|3
1645461700000|2022-02-21 16:41:40|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|1
1645461710000|2022-02-21 16:41:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645461720000|2022-02-21 16:42:00|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645461770000|2022-02-21 16:42:50|3561.4|3555.4|3562|3556|3562|3556|3561.4|3555.4|2
1645461780000|2022-02-21 16:43:00|3561.8|3555.8|3561.4|3555.4|3562|3556|3561.4|3555.4|5
1645461790000|2022-02-21 16:43:10|3561|3555|3560.5|3554.5|3561|3555|3560.5|3554.5|8
1645461800000|2022-02-21 16:43:20|3560.6|3554.6|3561|3555|3561|3555|3560.6|3554.6|2
1645461810000|2022-02-21 16:43:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645461820000|2022-02-21 16:43:40|3561|3555|3560.9|3554.9|3561.4|3555.4|3560.8|3554.8|7
1645461830000|2022-02-21 16:43:50|3561.1|3555.1|3560.3|3554.3|3561.1|3555.1|3559.8|3553.8|13
1645461840000|2022-02-21 16:44:00|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|4
1645461860000|2022-02-21 16:44:20|3559.9|3553.9|3560.1|3554.1|3560.1|3554.1|3559.9|3553.9|2
1645461870000|2022-02-21 16:44:30|3560.3|3554.3|3560|3554|3560.3|3554.3|3560|3554|2
1645461880000|2022-02-21 16:44:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645461900000|2022-02-21 16:45:00|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645461920000|2022-02-21 16:45:20|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1645461950000|2022-02-21 16:45:50|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1645461960000|2022-02-21 16:46:00|3559.8|3553.8|3559.9|3553.9|3560.1|3554.1|3559.8|3553.8|3
1645461970000|2022-02-21 16:46:10|3559.8|3553.8|3559.9|3553.9|3559.9|3553.9|3559.8|3553.8|2
1645462020000|2022-02-21 16:47:00|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645462030000|2022-02-21 16:47:10|3560.3|3554.3|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|3
1645462060000|2022-02-21 16:47:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645462070000|2022-02-21 16:47:50|3560|3554|3560|3554|3560|3554|3560|3554|1
1645462100000|2022-02-21 16:48:20|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1645462110000|2022-02-21 16:48:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1645462120000|2022-02-21 16:48:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645462140000|2022-02-21 16:49:00|3560|3554|3560|3554|3560|3554|3560|3554|1
1645462180000|2022-02-21 16:49:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645462200000|2022-02-21 16:50:00|3559.6|3553.6|3559.1|3553.1|3559.6|3553.6|3559.1|3553.1|7
1645462260000|2022-02-21 16:51:00|3558.9|3552.9|3559|3553|3559|3553|3558.9|3552.9|2
1645462290000|2022-02-21 16:51:30|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|6
1645462300000|2022-02-21 16:51:40|3558.6|3552.6|3558.9|3552.9|3559.1|3553.1|3558.6|3552.6|3
1645462320000|2022-02-21 16:52:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645462340000|2022-02-21 16:52:20|3558.3|3552.3|3559.5|3553.5|3559.5|3553.5|3558.3|3552.3|6
1645462350000|2022-02-21 16:52:30|3559|3553|3559.1|3553.1|3560|3554|3559|3553|7
1645462360000|2022-02-21 16:52:40|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.1|3553.1|6
1645462380000|2022-02-21 16:53:00|3559.1|3553.1|3559|3553|3559.1|3553.1|3558.8|3552.8|9
1645462390000|2022-02-21 16:53:10|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1645462410000|2022-02-21 16:53:30|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|8
1645462420000|2022-02-21 16:53:40|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1645462430000|2022-02-21 16:53:50|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1645462440000|2022-02-21 16:54:00|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1645462460000|2022-02-21 16:54:20|3559.1|3553.1|3559|3553|3559.1|3553.1|3559|3553|2
1645462480000|2022-02-21 16:54:40|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|3
1645462490000|2022-02-21 16:54:50|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|3
1645462500000|2022-02-21 16:55:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1645462510000|2022-02-21 16:55:10|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|2
1645462520000|2022-02-21 16:55:20|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|6
1645462540000|2022-02-21 16:55:40|3558.8|3552.8|3559|3553|3559|3553|3558.8|3552.8|4
1645462550000|2022-02-21 16:55:50|3558.8|3552.8|3558.4|3552.4|3558.9|3552.9|3558.4|3552.4|5
1645462560000|2022-02-21 16:56:00|3558.5|3552.5|3558.4|3552.4|3558.5|3552.5|3558.4|3552.4|2
1645462570000|2022-02-21 16:56:10|3558.8|3552.8|3558.4|3552.4|3558.8|3552.8|3558.4|3552.4|2
1645462580000|2022-02-21 16:56:20|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1645462590000|2022-02-21 16:56:30|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1645462620000|2022-02-21 16:57:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|2
1645462630000|2022-02-21 16:57:10|3557.8|3551.8|3558|3552|3558|3552|3557.8|3551.8|2
1645462640000|2022-02-21 16:57:20|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557|3551|4
1645462650000|2022-02-21 16:57:30|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1645462660000|2022-02-21 16:57:40|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1645462680000|2022-02-21 16:58:00|3557.3|3551.3|3557.5|3551.5|3557.5|3551.5|3557.3|3551.3|4
1645462690000|2022-02-21 16:58:10|3557.3|3551.3|3556.5|3550.5|3557.3|3551.3|3556.5|3550.5|3
1645462720000|2022-02-21 16:58:40|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3556.3|3550.3|5
1645462730000|2022-02-21 16:58:50|3557.8|3551.8|3557.3|3551.3|3557.8|3551.8|3557.3|3551.3|2
1645462740000|2022-02-21 16:59:00|3556.5|3550.5|3556|3550|3557|3551|3556|3550|17
1645462750000|2022-02-21 16:59:10|3556.3|3550.3|3555.6|3549.6|3556.3|3550.3|3555.6|3549.6|6
1645462760000|2022-02-21 16:59:20|3555.9|3549.9|3555.8|3549.8|3556|3550|3555.8|3549.8|3
1645462790000|2022-02-21 16:59:50|3555.6|3549.6|3556|3550|3556.5|3550.5|3555.6|3549.6|6
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1645462820000|2022-02-21 17:00:20|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1645462840000|2022-02-21 17:00:40|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1645462860000|2022-02-21 17:01:00|3555.1|3549.1|3555.3|3549.3|3555.3|3549.3|3555.1|3549.1|2
1645462880000|2022-02-21 17:01:20|3555.1|3549.1|3555.3|3549.3|3555.3|3549.3|3555.1|3549.1|2
1645462890000|2022-02-21 17:01:30|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|1
1645462940000|2022-02-21 17:02:20|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1645462970000|2022-02-21 17:02:50|3555|3549|3555|3549|3555|3549|3555|3549|1
1645463040000|2022-02-21 17:04:00|3554.9|3548.9|3554.3|3548.3|3554.9|3548.9|3554.3|3548.3|2
1645463130000|2022-02-21 17:05:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1645463140000|2022-02-21 17:05:40|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1645463190000|2022-02-21 17:06:30|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1645463270000|2022-02-21 17:07:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1645463440000|2022-02-21 17:10:40|3555|3549|3554.8|3548.8|3555|3549|3554.8|3548.8|2
1645463720000|2022-02-21 17:15:20|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1645463780000|2022-02-21 17:16:20|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1645464000000|2022-02-21 17:20:00|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1645464050000|2022-02-21 17:20:50|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|1
1645464080000|2022-02-21 17:21:20|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554.3|3548.3|2
1645464100000|2022-02-21 17:21:40|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|1
1645464460000|2022-02-21 17:27:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1645464800000|2022-02-21 17:33:20|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1645464810000|2022-02-21 17:33:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1645464820000|2022-02-21 17:33:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1645464900000|2022-02-21 17:35:00|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1645464930000|2022-02-21 17:35:30|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1645464940000|2022-02-21 17:35:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|1
1645465360000|2022-02-21 17:42:40|3555|3549|3555|3549|3555|3549|3555|3549|1
1645465370000|2022-02-21 17:42:50|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1645465410000|2022-02-21 17:43:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1645465440000|2022-02-21 17:44:00|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|2
1645465450000|2022-02-21 17:44:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1645465460000|2022-02-21 17:44:20|3555|3549|3555|3549|3555.3|3549.3|3555|3549|5
1645465470000|2022-02-21 17:44:30|3555.3|3549.3|3555|3549|3555.3|3549.3|3555|3549|6
1645465500000|2022-02-21 17:45:00|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1645465520000|2022-02-21 17:45:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|1
1645465560000|2022-02-21 17:46:00|3555|3549|3555|3549|3555|3549|3555|3549|1
1645465580000|2022-02-21 17:46:20|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1645465690000|2022-02-21 17:48:10|3556.1|3550.1|3556.3|3550.3|3556.3|3550.3|3556.1|3550.1|2
1645465700000|2022-02-21 17:48:20|3556.5|3550.5|3556.6|3550.6|3556.6|3550.6|3556.5|3550.5|2
1645465710000|2022-02-21 17:48:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645465800000|2022-02-21 17:50:00|3556.6|3550.6|3556.8|3550.8|3556.8|3550.8|3556.6|3550.6|2
1645465880000|2022-02-21 17:51:20|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645465890000|2022-02-21 17:51:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|1
1645465960000|2022-02-21 17:52:40|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1645465980000|2022-02-21 17:53:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645466020000|2022-02-21 17:53:40|3557.5|3551.5|3557.8|3551.8|3557.8|3551.8|3557.5|3551.5|2
1645466030000|2022-02-21 17:53:50|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1645466060000|2022-02-21 17:54:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1645466070000|2022-02-21 17:54:30|3558.5|3552.5|3559.4|3553.4|3559.5|3553.5|3557.9|3551.9|7
1645466080000|2022-02-21 17:54:40|3559.5|3553.5|3558.5|3552.5|3560.3|3554.3|3558.5|3552.5|4
1645466100000|2022-02-21 17:55:00|3557.9|3551.9|3559|3553|3559|3553|3557.8|3551.8|7
1645466110000|2022-02-21 17:55:10|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1645466120000|2022-02-21 17:55:20|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|1
1645466130000|2022-02-21 17:55:30|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|1
1645466150000|2022-02-21 17:55:50|3557.6|3551.6|3557.9|3551.9|3557.9|3551.9|3557.6|3551.6|2
1645466180000|2022-02-21 17:56:20|3556.8|3550.8|3556.1|3550.1|3556.8|3550.8|3556.1|3550.1|2
1645466190000|2022-02-21 17:56:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|1
1645466200000|2022-02-21 17:56:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1645466250000|2022-02-21 17:57:30|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1645466280000|2022-02-21 17:58:00|3555.8|3549.8|3556|3550|3556.3|3550.3|3555.8|3549.8|6
1645466310000|2022-02-21 17:58:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1645466320000|2022-02-21 17:58:40|3555.6|3549.6|3556.4|3550.4|3556.4|3550.4|3555.6|3549.6|4
1645466330000|2022-02-21 17:58:50|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|2
1645466340000|2022-02-21 17:59:00|3556.8|3550.8|3556.3|3550.3|3556.8|3550.8|3556.3|3550.3|2
1645466350000|2022-02-21 17:59:10|3556|3550|3556.1|3550.1|3556.4|3550.4|3555.5|3549.5|13
1645466360000|2022-02-21 17:59:20|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|8
1645491720000|2022-02-22 01:02:00|3559.5|3553.5|3559.5|3553.5|3559.8|3553.8|3559.3|3553.3|5
1645491730000|2022-02-22 01:02:10|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1645491740000|2022-02-22 01:02:20|3559.8|3553.8|3561.5|3555.5|3561.5|3555.5|3559.8|3553.8|9
1645491750000|2022-02-22 01:02:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.1|3555.1|7
1645491760000|2022-02-22 01:02:40|3561.6|3555.6|3561.8|3555.8|3561.8|3555.8|3561.6|3555.6|2
1645491770000|2022-02-22 01:02:50|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|3
1645491780000|2022-02-22 01:03:00|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1645491790000|2022-02-22 01:03:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|6
1645491800000|2022-02-22 01:03:20|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|3561.9|3555.9|1
1645491820000|2022-02-22 01:03:40|3562|3556|3562|3556|3562|3556|3562|3556|1
1645491830000|2022-02-22 01:03:50|3562.1|3556.1|3564|3558|3564.3|3558.3|3562.1|3556.1|4
1645491840000|2022-02-22 01:04:00|3564.3|3558.3|3565.8|3559.8|3567|3561|3564.3|3558.3|7
1645491850000|2022-02-22 01:04:10|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|9
1645491860000|2022-02-22 01:04:20|3566.5|3560.5|3566.3|3560.3|3566.9|3560.9|3566|3560|12
1645491870000|2022-02-22 01:04:30|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|13
1645491880000|2022-02-22 01:04:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.8|3561.8|11
1645491890000|2022-02-22 01:04:50|3568|3562|3568|3562|3568.3|3562.3|3567.8|3561.8|12
1645491900000|2022-02-22 01:05:00|3567.8|3561.8|3566.3|3560.3|3567.8|3561.8|3566.3|3560.3|9
1645491910000|2022-02-22 01:05:10|3566|3560|3565.5|3559.5|3566|3560|3565.5|3559.5|3
1645491920000|2022-02-22 01:05:20|3565.8|3559.8|3563.5|3557.5|3565.8|3559.8|3563.3|3557.3|22
1645491930000|2022-02-22 01:05:30|3563.1|3557.1|3562|3556|3563.1|3557.1|3562|3556|11
1645491950000|2022-02-22 01:05:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645491960000|2022-02-22 01:06:00|3562.1|3556.1|3562.8|3556.8|3563|3557|3562.1|3556.1|8
1645491970000|2022-02-22 01:06:10|3563|3557|3563|3557|3563|3557|3563|3557|1
1645491980000|2022-02-22 01:06:20|3562.8|3556.8|3564.5|3558.5|3564.5|3558.5|3562.8|3556.8|4
1645491990000|2022-02-22 01:06:30|3564.8|3558.8|3565|3559|3565.3|3559.3|3564.5|3558.5|15
1645492000000|2022-02-22 01:06:40|3565.3|3559.3|3565|3559|3565.3|3559.3|3565|3559|12
1645492010000|2022-02-22 01:06:50|3564.6|3558.6|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|4
1645492020000|2022-02-22 01:07:00|3565.5|3559.5|3565|3559|3565.5|3559.5|3565|3559|2
1645492030000|2022-02-22 01:07:10|3564.3|3558.3|3563.1|3557.1|3564.3|3558.3|3563.1|3557.1|5
1645492040000|2022-02-22 01:07:20|3562.9|3556.9|3562.1|3556.1|3562.9|3556.9|3562.1|3556.1|9
1645492050000|2022-02-22 01:07:30|3562.3|3556.3|3562|3556|3562.3|3556.3|3561.9|3555.9|6
1645492070000|2022-02-22 01:07:50|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|8
1645492080000|2022-02-22 01:08:00|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562|3556|5
1645492090000|2022-02-22 01:08:10|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.8|3555.8|9
1645492100000|2022-02-22 01:08:20|3562.8|3556.8|3563|3557|3563.3|3557.3|3562.5|3556.5|17
1645492110000|2022-02-22 01:08:30|3563.3|3557.3|3563.8|3557.8|3563.8|3557.8|3562.8|3556.8|20
1645492120000|2022-02-22 01:08:40|3563.3|3557.3|3562.8|3556.8|3564|3558|3562.8|3556.8|11
1645492130000|2022-02-22 01:08:50|3563.3|3557.3|3564.1|3558.1|3564.1|3558.1|3562.9|3556.9|10
1645492140000|2022-02-22 01:09:00|3564|3558|3563.6|3557.6|3564|3558|3563.4|3557.4|5
1645492150000|2022-02-22 01:09:10|3563.4|3557.4|3562.1|3556.1|3563.4|3557.4|3562|3556|12
1645492160000|2022-02-22 01:09:20|3562.8|3556.8|3561.4|3555.4|3563|3557|3561.1|3555.1|10
1645492170000|2022-02-22 01:09:30|3562|3556|3561.3|3555.3|3562|3556|3560.8|3554.8|26
1645492180000|2022-02-22 01:09:40|3561.5|3555.5|3563|3557|3563|3557|3561.5|3555.5|11
1645492190000|2022-02-22 01:09:50|3562.6|3556.6|3562.8|3556.8|3563.3|3557.3|3562.3|3556.3|25
1645492200000|2022-02-22 01:10:00|3563.3|3557.3|3562.9|3556.9|3563.5|3557.5|3562.8|3556.8|10
1645492210000|2022-02-22 01:10:10|3563|3557|3564.4|3558.4|3564.4|3558.4|3562.8|3556.8|22
1645492220000|2022-02-22 01:10:20|3563.9|3557.9|3563.9|3557.9|3564.4|3558.4|3563.9|3557.9|3
1645492230000|2022-02-22 01:10:30|3564.4|3558.4|3563.1|3557.1|3564.4|3558.4|3562.8|3556.8|14
1645492240000|2022-02-22 01:10:40|3562.8|3556.8|3564.1|3558.1|3564.1|3558.1|3562.8|3556.8|20
1645492250000|2022-02-22 01:10:50|3563.9|3557.9|3564.1|3558.1|3564.3|3558.3|3563.3|3557.3|14
1645492260000|2022-02-22 01:11:00|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|3564|3558|4
1645492270000|2022-02-22 01:11:10|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645492280000|2022-02-22 01:11:20|3563.8|3557.8|3563|3557|3563.8|3557.8|3562.8|3556.8|12
1645492290000|2022-02-22 01:11:30|3563.5|3557.5|3563|3557|3563.5|3557.5|3562.6|3556.6|5
1645492300000|2022-02-22 01:11:40|3562.8|3556.8|3563|3557|3563|3557|3561.8|3555.8|17
1645492310000|2022-02-22 01:11:50|3563.3|3557.3|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|5
1645492320000|2022-02-22 01:12:00|3563|3557|3562.8|3556.8|3563.5|3557.5|3562.3|3556.3|19
1645492330000|2022-02-22 01:12:10|3563.3|3557.3|3563.5|3557.5|3563.8|3557.8|3562.8|3556.8|13
1645492340000|2022-02-22 01:12:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645492360000|2022-02-22 01:12:40|3562.8|3556.8|3562.8|3556.8|3563.3|3557.3|3562.8|3556.8|8
1645492370000|2022-02-22 01:12:50|3563|3557|3563|3557|3563|3557|3562.8|3556.8|3
1645492380000|2022-02-22 01:13:00|3563.3|3557.3|3563|3557|3563.3|3557.3|3562.8|3556.8|6
1645492390000|2022-02-22 01:13:10|3562.8|3556.8|3563.3|3557.3|3563.4|3557.4|3562.8|3556.8|8
1645492420000|2022-02-22 01:13:40|3563.5|3557.5|3565.3|3559.3|3565.3|3559.3|3563.5|3557.5|11
1645492430000|2022-02-22 01:13:50|3565|3559|3565.8|3559.8|3565.8|3559.8|3565|3559|11
1645492440000|2022-02-22 01:14:00|3565.3|3559.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|17
1645492450000|2022-02-22 01:14:10|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|11
1645492460000|2022-02-22 01:14:20|3565.5|3559.5|3566|3560|3566|3560|3565.3|3559.3|6
1645492470000|2022-02-22 01:14:30|3565.5|3559.5|3565.8|3559.8|3566|3560|3565.3|3559.3|22
1645492480000|2022-02-22 01:14:40|3565.5|3559.5|3566.5|3560.5|3566.8|3560.8|3565.5|3559.5|4
1645492490000|2022-02-22 01:14:50|3565.8|3559.8|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|14
1645492500000|2022-02-22 01:15:00|3565.9|3559.9|3564.8|3558.8|3565.9|3559.9|3564.8|3558.8|5
1645492510000|2022-02-22 01:15:10|3564.9|3558.9|3564.9|3558.9|3564.9|3558.9|3564.8|3558.8|5
1645492520000|2022-02-22 01:15:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645492530000|2022-02-22 01:15:30|3564|3558|3564.4|3558.4|3564.4|3558.4|3564|3558|2
1645492540000|2022-02-22 01:15:40|3564|3558|3564|3558|3564|3558|3564|3558|1
1645492550000|2022-02-22 01:15:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645492560000|2022-02-22 01:16:00|3563.3|3557.3|3563.8|3557.8|3564|3558|3563.3|3557.3|5
1645492570000|2022-02-22 01:16:10|3563.5|3557.5|3563.6|3557.6|3563.8|3557.8|3563.5|3557.5|4
1645492590000|2022-02-22 01:16:30|3563.4|3557.4|3563.6|3557.6|3563.6|3557.6|3563.4|3557.4|4
1645492620000|2022-02-22 01:17:00|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|3563.4|3557.4|1
1645492630000|2022-02-22 01:17:10|3563.1|3557.1|3561.8|3555.8|3563.1|3557.1|3561.8|3555.8|4
1645492640000|2022-02-22 01:17:20|3561.5|3555.5|3561.8|3555.8|3562|3556|3561.5|3555.5|4
1645492650000|2022-02-22 01:17:30|3562|3556|3562.8|3556.8|3563.9|3557.9|3562|3556|6
1645492660000|2022-02-22 01:17:40|3563.6|3557.6|3564|3558|3564|3558|3563.6|3557.6|2
1645492670000|2022-02-22 01:17:50|3563.3|3557.3|3562.5|3556.5|3563.8|3557.8|3562.5|3556.5|9
1645492680000|2022-02-22 01:18:00|3562.3|3556.3|3562.3|3556.3|3562.8|3556.8|3562|3556|7
1645492690000|2022-02-22 01:18:10|3562.5|3556.5|3562|3556|3562.8|3556.8|3562|3556|4
1645492700000|2022-02-22 01:18:20|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.8|3555.8|4
1645492720000|2022-02-22 01:18:40|3562.8|3556.8|3565.3|3559.3|3565.8|3559.8|3562.8|3556.8|13
1645492730000|2022-02-22 01:18:50|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|2
1645492740000|2022-02-22 01:19:00|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564|3558|7
1645492750000|2022-02-22 01:19:10|3565|3559|3564.8|3558.8|3565|3559|3564.5|3558.5|7
1645492760000|2022-02-22 01:19:20|3564.5|3558.5|3564.5|3558.5|3565|3559|3564.5|3558.5|5
1645492770000|2022-02-22 01:19:30|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645492780000|2022-02-22 01:19:40|3564.5|3558.5|3565.8|3559.8|3565.8|3559.8|3564.5|3558.5|9
1645492790000|2022-02-22 01:19:50|3565.9|3559.9|3566.5|3560.5|3566.5|3560.5|3565.8|3559.8|7
1645492800000|2022-02-22 01:20:00|3565.8|3559.8|3566.3|3560.3|3567.5|3561.5|3565.8|3559.8|13
1645492810000|2022-02-22 01:20:10|3566.5|3560.5|3564.8|3558.8|3566.5|3560.5|3564.8|3558.8|5
1645492820000|2022-02-22 01:20:20|3565.5|3559.5|3564.3|3558.3|3565.5|3559.5|3563.5|3557.5|8
1645492830000|2022-02-22 01:20:30|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|3
1645492840000|2022-02-22 01:20:40|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564.3|3558.3|2
1645492850000|2022-02-22 01:20:50|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.5|3558.5|4
1645492860000|2022-02-22 01:21:00|3565|3559|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|17
1645492870000|2022-02-22 01:21:10|3564.8|3558.8|3564|3558|3565|3559|3563.8|3557.8|12
1645492880000|2022-02-22 01:21:20|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.5|3557.5|5
1645492890000|2022-02-22 01:21:30|3564|3558|3564.8|3558.8|3565|3559|3563.8|3557.8|10
1645492900000|2022-02-22 01:21:40|3565|3559|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|3
1645492910000|2022-02-22 01:21:50|3565.5|3559.5|3565.8|3559.8|3566.5|3560.5|3565.5|3559.5|6
1645492920000|2022-02-22 01:22:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|10
1645492930000|2022-02-22 01:22:10|3566.5|3560.5|3565.8|3559.8|3566.5|3560.5|3565.8|3559.8|11
1645492950000|2022-02-22 01:22:30|3566|3560|3566|3560|3566|3560|3565.8|3559.8|3
1645492960000|2022-02-22 01:22:40|3566.3|3560.3|3566.8|3560.8|3566.9|3560.9|3566.3|3560.3|4
1645492970000|2022-02-22 01:22:50|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|8
1645492980000|2022-02-22 01:23:00|3567|3561|3567.8|3561.8|3568.8|3562.8|3567|3561|15
1645492990000|2022-02-22 01:23:10|3568|3562|3568|3562|3568.5|3562.5|3567.5|3561.5|12
1645493000000|2022-02-22 01:23:20|3567.8|3561.8|3568.5|3562.5|3568.8|3562.8|3567.8|3561.8|7
1645493010000|2022-02-22 01:23:30|3568.3|3562.3|3570.1|3564.1|3570.1|3564.1|3568|3562|15
1645493020000|2022-02-22 01:23:40|3569.3|3563.3|3570|3564|3570.3|3564.3|3569.3|3563.3|13
1645493030000|2022-02-22 01:23:50|3569.5|3563.5|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|6
1645493040000|2022-02-22 01:24:00|3569|3563|3569|3563|3569.5|3563.5|3568|3562|10
1645493050000|2022-02-22 01:24:10|3569.3|3563.3|3567.8|3561.8|3569.5|3563.5|3567.5|3561.5|15
1645493060000|2022-02-22 01:24:20|3568|3562|3567.8|3561.8|3568|3562|3567.5|3561.5|6
1645493070000|2022-02-22 01:24:30|3568|3562|3567.5|3561.5|3568|3562|3567.5|3561.5|7
1645493080000|2022-02-22 01:24:40|3567.8|3561.8|3567.5|3561.5|3568|3562|3567.5|3561.5|5
1645493090000|2022-02-22 01:24:50|3567.9|3561.9|3568|3562|3568.4|3562.4|3567.5|3561.5|10
1645493100000|2022-02-22 01:25:00|3568.1|3562.1|3568|3562|3568.8|3562.8|3568|3562|8
1645493120000|2022-02-22 01:25:20|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|5
1645493130000|2022-02-22 01:25:30|3567.5|3561.5|3568.5|3562.5|3568.5|3562.5|3567.5|3561.5|11
1645493140000|2022-02-22 01:25:40|3568.3|3562.3|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|12
1645493150000|2022-02-22 01:25:50|3568.8|3562.8|3569.1|3563.1|3569.1|3563.1|3568.5|3562.5|10
1645493160000|2022-02-22 01:26:00|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1645493170000|2022-02-22 01:26:10|3569.4|3563.4|3569.5|3563.5|3569.8|3563.8|3569.3|3563.3|6
1645493180000|2022-02-22 01:26:20|3569.8|3563.8|3570|3564|3570.3|3564.3|3569.5|3563.5|7
1645493190000|2022-02-22 01:26:30|3569.8|3563.8|3570|3564|3570.5|3564.5|3569.8|3563.8|3
1645493200000|2022-02-22 01:26:40|3570.3|3564.3|3571.3|3565.3|3571.3|3565.3|3570.1|3564.1|11
1645493210000|2022-02-22 01:26:50|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|10
1645493220000|2022-02-22 01:27:00|3571.5|3565.5|3570.5|3564.5|3571.8|3565.8|3570.5|3564.5|11
1645493230000|2022-02-22 01:27:10|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|7
1645493250000|2022-02-22 01:27:30|3570.5|3564.5|3569.8|3563.8|3570.5|3564.5|3569.5|3563.5|6
1645493260000|2022-02-22 01:27:40|3570|3564|3570|3564|3570.3|3564.3|3569.5|3563.5|7
1645493270000|2022-02-22 01:27:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3569.8|3563.8|7
1645493280000|2022-02-22 01:28:00|3569.8|3563.8|3570.3|3564.3|3570.5|3564.5|3569.8|3563.8|5
1645493290000|2022-02-22 01:28:10|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|3
1645493300000|2022-02-22 01:28:20|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645493310000|2022-02-22 01:28:30|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645493320000|2022-02-22 01:28:40|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|7
1645493330000|2022-02-22 01:28:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645493350000|2022-02-22 01:29:10|3571.3|3565.3|3571.3|3565.3|3571.4|3565.4|3571.1|3565.1|4
1645493370000|2022-02-22 01:29:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645493380000|2022-02-22 01:29:40|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645493390000|2022-02-22 01:29:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|7
1645493400000|2022-02-22 01:30:00|3571.8|3565.8|3571.1|3565.1|3572|3566|3571.1|3565.1|13
1645493410000|2022-02-22 01:30:10|3570.9|3564.9|3570.9|3564.9|3571|3565|3570.6|3564.6|15
1645493420000|2022-02-22 01:30:20|3571|3565|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|8
1645493430000|2022-02-22 01:30:30|3570.5|3564.5|3570.3|3564.3|3570.8|3564.8|3570.3|3564.3|10
1645493440000|2022-02-22 01:30:40|3569.9|3563.9|3570.5|3564.5|3570.6|3564.6|3569.9|3563.9|9
1645493450000|2022-02-22 01:30:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645493460000|2022-02-22 01:31:00|3570.9|3564.9|3572.1|3566.1|3572.1|3566.1|3570.9|3564.9|9
1645493470000|2022-02-22 01:31:10|3572.3|3566.3|3572.3|3566.3|3572.4|3566.4|3572.3|3566.3|3
1645493480000|2022-02-22 01:31:20|3572.4|3566.4|3572.4|3566.4|3572.6|3566.6|3572.1|3566.1|6
1645493490000|2022-02-22 01:31:30|3572.6|3566.6|3572.1|3566.1|3572.6|3566.6|3571.9|3565.9|6
1645493500000|2022-02-22 01:31:40|3572.4|3566.4|3572.3|3566.3|3572.5|3566.5|3572|3566|7
1645493510000|2022-02-22 01:31:50|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572|3566|8
1645493520000|2022-02-22 01:32:00|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|6
1645493530000|2022-02-22 01:32:10|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|5
1645493540000|2022-02-22 01:32:20|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|8
1645493550000|2022-02-22 01:32:30|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|2
1645493560000|2022-02-22 01:32:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|10
1645493570000|2022-02-22 01:32:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.1|3566.1|5
1645493580000|2022-02-22 01:33:00|3572.8|3566.8|3574|3568|3574.3|3568.3|3572.5|3566.5|11
1645493590000|2022-02-22 01:33:10|3575|3569|3575.3|3569.3|3575.8|3569.8|3574.8|3568.8|16
1645493600000|2022-02-22 01:33:20|3575.5|3569.5|3576.5|3570.5|3576.8|3570.8|3575.5|3569.5|7
1645493610000|2022-02-22 01:33:30|3576.8|3570.8|3575|3569|3576.8|3570.8|3574.8|3568.8|12
1645493620000|2022-02-22 01:33:40|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574|3568|7
1645493630000|2022-02-22 01:33:50|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574|3568|11
1645493640000|2022-02-22 01:34:00|3575|3569|3575.9|3569.9|3576|3570|3574.8|3568.8|8
1645493650000|2022-02-22 01:34:10|3576|3570|3576|3570|3576.3|3570.3|3575.8|3569.8|7
1645493660000|2022-02-22 01:34:20|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.5|3569.5|14
1645493670000|2022-02-22 01:34:30|3575.5|3569.5|3575.5|3569.5|3576|3570|3575.3|3569.3|11
1645493680000|2022-02-22 01:34:40|3575.3|3569.3|3574.8|3568.8|3575.5|3569.5|3574.3|3568.3|10
1645493690000|2022-02-22 01:34:50|3574.5|3568.5|3575.3|3569.3|3575.5|3569.5|3574.5|3568.5|8
1645493700000|2022-02-22 01:35:00|3575|3569|3575.8|3569.8|3576|3570|3575|3569|14
1645493710000|2022-02-22 01:35:10|3575.5|3569.5|3576|3570|3576.5|3570.5|3575.5|3569.5|10
1645493720000|2022-02-22 01:35:20|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|12
1645493730000|2022-02-22 01:35:30|3575.8|3569.8|3576|3570|3576|3570|3575.5|3569.5|4
1645493740000|2022-02-22 01:35:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645493750000|2022-02-22 01:35:50|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.5|3569.5|11
1645493760000|2022-02-22 01:36:00|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|9
1645493770000|2022-02-22 01:36:10|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|6
1645493780000|2022-02-22 01:36:20|3577|3571|3577|3571|3577.3|3571.3|3576.8|3570.8|5
1645493790000|2022-02-22 01:36:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|4
1645493800000|2022-02-22 01:36:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577|3571|6
1645493810000|2022-02-22 01:36:50|3577.3|3571.3|3577|3571|3577.3|3571.3|3576.5|3570.5|5
1645493820000|2022-02-22 01:37:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|8
1645493830000|2022-02-22 01:37:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|3
1645493840000|2022-02-22 01:37:20|3577|3571|3576.8|3570.8|3577|3571|3576.5|3570.5|8
1645493850000|2022-02-22 01:37:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1645493870000|2022-02-22 01:37:50|3576.8|3570.8|3575.5|3569.5|3577|3571|3575.5|3569.5|10
1645493880000|2022-02-22 01:38:00|3575.4|3569.4|3575.5|3569.5|3575.8|3569.8|3575.4|3569.4|5
1645493890000|2022-02-22 01:38:10|3575.1|3569.1|3573.3|3567.3|3575.1|3569.1|3573.3|3567.3|7
1645493900000|2022-02-22 01:38:20|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|14
1645493910000|2022-02-22 01:38:30|3573.5|3567.5|3573.3|3567.3|3573.8|3567.8|3573|3567|5
1645493920000|2022-02-22 01:38:40|3573|3567|3573.4|3567.4|3573.4|3567.4|3573|3567|2
1645493930000|2022-02-22 01:38:50|3573|3567|3573|3567|3573|3567|3573|3567|1
1645493950000|2022-02-22 01:39:10|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|3
1645493960000|2022-02-22 01:39:20|3572|3566|3571.5|3565.5|3572.3|3566.3|3571.5|3565.5|8
1645493970000|2022-02-22 01:39:30|3571.8|3565.8|3571.5|3565.5|3572|3566|3571.5|3565.5|3
1645493980000|2022-02-22 01:39:40|3572|3566|3572|3566|3572.3|3566.3|3572|3566|3
1645493990000|2022-02-22 01:39:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645494000000|2022-02-22 01:40:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645494010000|2022-02-22 01:40:10|3572.3|3566.3|3572.8|3566.8|3573|3567|3572.3|3566.3|4
1645494020000|2022-02-22 01:40:20|3573|3567|3573|3567|3573.3|3567.3|3573|3567|3
1645494030000|2022-02-22 01:40:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645494040000|2022-02-22 01:40:40|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645494050000|2022-02-22 01:40:50|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|4
1645494060000|2022-02-22 01:41:00|3572.8|3566.8|3573.3|3567.3|3573.3|3567.3|3572.8|3566.8|3
1645494070000|2022-02-22 01:41:10|3573.5|3567.5|3574.8|3568.8|3574.8|3568.8|3573.5|3567.5|3
1645494080000|2022-02-22 01:41:20|3574.5|3568.5|3575.4|3569.4|3575.5|3569.5|3574.5|3568.5|8
1645494090000|2022-02-22 01:41:30|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|6
1645494100000|2022-02-22 01:41:40|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|4
1645494120000|2022-02-22 01:42:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645494130000|2022-02-22 01:42:10|3576|3570|3576|3570|3576|3570|3576|3570|1
1645494140000|2022-02-22 01:42:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645494150000|2022-02-22 01:42:30|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|5
1645494160000|2022-02-22 01:42:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645494180000|2022-02-22 01:43:00|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645494190000|2022-02-22 01:43:10|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|5
1645494200000|2022-02-22 01:43:20|3576.3|3570.3|3576|3570|3576.5|3570.5|3576|3570|4
1645494210000|2022-02-22 01:43:30|3575.5|3569.5|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|4
1645494220000|2022-02-22 01:43:40|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|2
1645494230000|2022-02-22 01:43:50|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|4
1645494240000|2022-02-22 01:44:00|3575.1|3569.1|3574.8|3568.8|3575.1|3569.1|3574.8|3568.8|2
1645494250000|2022-02-22 01:44:10|3575.1|3569.1|3575.3|3569.3|3575.3|3569.3|3575.1|3569.1|2
1645494260000|2022-02-22 01:44:20|3576|3570|3575.9|3569.9|3576|3570|3575.8|3569.8|4
1645494270000|2022-02-22 01:44:30|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575|3569|4
1645494290000|2022-02-22 01:44:50|3575|3569|3575|3569|3575|3569|3575|3569|1
1645494300000|2022-02-22 01:45:00|3575.4|3569.4|3575.9|3569.9|3575.9|3569.9|3575.4|3569.4|5
1645494310000|2022-02-22 01:45:10|3575.6|3569.6|3574.6|3568.6|3575.6|3569.6|3574.3|3568.3|9
1645494320000|2022-02-22 01:45:20|3574.4|3568.4|3574|3568|3574.6|3568.6|3574|3568|7
1645494330000|2022-02-22 01:45:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3572.9|3566.9|5
1645494340000|2022-02-22 01:45:40|3574.1|3568.1|3572.3|3566.3|3574.3|3568.3|3572.3|3566.3|7
1645494350000|2022-02-22 01:45:50|3572|3566|3571.5|3565.5|3572|3566|3571.3|3565.3|5
1645494360000|2022-02-22 01:46:00|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|5
1645494370000|2022-02-22 01:46:10|3571.3|3565.3|3570.5|3564.5|3571.5|3565.5|3570.5|3564.5|5
1645494380000|2022-02-22 01:46:20|3570.8|3564.8|3570.8|3564.8|3571|3565|3570.8|3564.8|3
1645494390000|2022-02-22 01:46:30|3571|3565|3571|3565|3571|3565|3570.8|3564.8|3
1645494400000|2022-02-22 01:46:40|3570.8|3564.8|3569.3|3563.3|3571|3565|3569.3|3563.3|8
1645494410000|2022-02-22 01:46:50|3569.5|3563.5|3569.5|3563.5|3569.8|3563.8|3569.3|3563.3|7
1645494420000|2022-02-22 01:47:00|3569.8|3563.8|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|6
1645494430000|2022-02-22 01:47:10|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|4
1645494440000|2022-02-22 01:47:20|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|5
1645494450000|2022-02-22 01:47:30|3569.3|3563.3|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|5
1645494460000|2022-02-22 01:47:40|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|6
1645494470000|2022-02-22 01:47:50|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|4
1645494490000|2022-02-22 01:48:10|3568.4|3562.4|3568.3|3562.3|3568.5|3562.5|3568|3562|5
1645494500000|2022-02-22 01:48:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1645494510000|2022-02-22 01:48:30|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|1
1645494520000|2022-02-22 01:48:40|3567.3|3561.3|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|5
1645494540000|2022-02-22 01:49:00|3567|3561|3564.8|3558.8|3567|3561|3564.5|3558.5|13
1645494550000|2022-02-22 01:49:10|3565|3559|3564.9|3558.9|3565.6|3559.6|3564.9|3558.9|9
1645494560000|2022-02-22 01:49:20|3565.1|3559.1|3564.4|3558.4|3565.1|3559.1|3564.4|3558.4|6
1645494570000|2022-02-22 01:49:30|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564|3558|3
1645494580000|2022-02-22 01:49:40|3564.5|3558.5|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|4
1645494590000|2022-02-22 01:49:50|3564.5|3558.5|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|4
1645494600000|2022-02-22 01:50:00|3564|3558|3565.4|3559.4|3565.4|3559.4|3564|3558|9
1645494610000|2022-02-22 01:50:10|3565.5|3559.5|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|4
1645494620000|2022-02-22 01:50:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1645494630000|2022-02-22 01:50:30|3565|3559|3564.5|3558.5|3565|3559|3564.4|3558.4|9
1645494640000|2022-02-22 01:50:40|3564.4|3558.4|3564.8|3558.8|3565|3559|3564.4|3558.4|7
1645494650000|2022-02-22 01:50:50|3565|3559|3565.3|3559.3|3565.5|3559.5|3564.8|3558.8|6
1645494660000|2022-02-22 01:51:00|3565|3559|3564|3558|3565.3|3559.3|3563.8|3557.8|9
1645494670000|2022-02-22 01:51:10|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3564.3|3558.3|7
1645494680000|2022-02-22 01:51:20|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|8
1645494690000|2022-02-22 01:51:30|3564|3558|3564.3|3558.3|3564.5|3558.5|3564|3558|3
1645494700000|2022-02-22 01:51:40|3564|3558|3564.8|3558.8|3564.8|3558.8|3563.6|3557.6|6
1645494710000|2022-02-22 01:51:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1645494720000|2022-02-22 01:52:00|3564.8|3558.8|3565.8|3559.8|3565.8|3559.8|3564.8|3558.8|4
1645494730000|2022-02-22 01:52:10|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1645494740000|2022-02-22 01:52:20|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|3
1645494750000|2022-02-22 01:52:30|3566.5|3560.5|3566.5|3560.5|3567|3561|3566.5|3560.5|4
1645494760000|2022-02-22 01:52:40|3566.8|3560.8|3567.3|3561.3|3567.5|3561.5|3566.8|3560.8|8
1645494770000|2022-02-22 01:52:50|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|5
1645494780000|2022-02-22 01:53:00|3567.3|3561.3|3566.8|3560.8|3567.3|3561.3|3566.8|3560.8|5
1645494790000|2022-02-22 01:53:10|3566.5|3560.5|3566|3560|3566.5|3560.5|3565.8|3559.8|9
1645494820000|2022-02-22 01:53:40|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|4
1645494830000|2022-02-22 01:53:50|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|6
1645494850000|2022-02-22 01:54:10|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.8|3559.8|3
1645494860000|2022-02-22 01:54:20|3565.5|3559.5|3565.1|3559.1|3565.5|3559.5|3565|3559|4
1645494870000|2022-02-22 01:54:30|3565.3|3559.3|3565.1|3559.1|3565.3|3559.3|3565.1|3559.1|2
1645494880000|2022-02-22 01:54:40|3564.8|3558.8|3564.5|3558.5|3565|3559|3564.3|3558.3|5
1645494890000|2022-02-22 01:54:50|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645494900000|2022-02-22 01:55:00|3565|3559|3565|3559|3565.3|3559.3|3565|3559|3
1645494910000|2022-02-22 01:55:10|3564.8|3558.8|3565|3559|3565|3559|3564.5|3558.5|5
1645494920000|2022-02-22 01:55:20|3564.8|3558.8|3565|3559|3565|3559|3564.5|3558.5|4
1645494930000|2022-02-22 01:55:30|3564.8|3558.8|3564|3558|3565|3559|3564|3558|5
1645494940000|2022-02-22 01:55:40|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|4
1645494950000|2022-02-22 01:55:50|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564|3558|3
1645494960000|2022-02-22 01:56:00|3564|3558|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|4
1645494970000|2022-02-22 01:56:10|3564|3558|3564.5|3558.5|3564.5|3558.5|3564|3558|3
1645494980000|2022-02-22 01:56:20|3564.3|3558.3|3564.8|3558.8|3565|3559|3564.3|3558.3|5
1645494990000|2022-02-22 01:56:30|3565|3559|3564|3558|3565|3559|3564|3558|9
1645495000000|2022-02-22 01:56:40|3563.8|3557.8|3562|3556|3564|3558|3562|3556|8
1645495010000|2022-02-22 01:56:50|3561.8|3555.8|3561.8|3555.8|3562.3|3556.3|3561.8|3555.8|17
1645495020000|2022-02-22 01:57:00|3562|3556|3561.8|3555.8|3562.3|3556.3|3561.5|3555.5|5
1645495030000|2022-02-22 01:57:10|3562|3556|3562|3556|3562.3|3556.3|3561.8|3555.8|9
1645495040000|2022-02-22 01:57:20|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562|3556|5
1645495050000|2022-02-22 01:57:30|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|2
1645495060000|2022-02-22 01:57:40|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|3
1645495070000|2022-02-22 01:57:50|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1645495080000|2022-02-22 01:58:00|3562.5|3556.5|3561.8|3555.8|3562.8|3556.8|3561.8|3555.8|7
1645495090000|2022-02-22 01:58:10|3562|3556|3562.3|3556.3|3562.3|3556.3|3562|3556|4
1645495100000|2022-02-22 01:58:20|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|2
1645495110000|2022-02-22 01:58:30|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|3
1645495120000|2022-02-22 01:58:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645495130000|2022-02-22 01:58:50|3561.5|3555.5|3561.8|3555.8|3561.8|3555.8|3561.5|3555.5|2
1645495140000|2022-02-22 01:59:00|3561.5|3555.5|3560.8|3554.8|3561.5|3555.5|3560.3|3554.3|9
1645495160000|2022-02-22 01:59:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1645495170000|2022-02-22 01:59:30|3560.3|3554.3|3559.3|3553.3|3560.3|3554.3|3559.3|3553.3|7
1645495180000|2022-02-22 01:59:40|3559|3553|3558.5|3552.5|3559|3553|3558.5|3552.5|3
1645495190000|2022-02-22 01:59:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1645495200000|2022-02-22 02:00:00|3559|3553|3560.5|3554.5|3560.5|3554.5|3559|3553|9
1645495210000|2022-02-22 02:00:10|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|4
1645495220000|2022-02-22 02:00:20|3560.8|3554.8|3561.3|3555.3|3561.5|3555.5|3560.8|3554.8|3
1645495230000|2022-02-22 02:00:30|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.6|3554.6|3
1645495240000|2022-02-22 02:00:40|3561.3|3555.3|3562|3556|3562.3|3556.3|3561.3|3555.3|5
1645495250000|2022-02-22 02:00:50|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|1
1645495260000|2022-02-22 02:01:00|3562|3556|3561.9|3555.9|3562|3556|3561.6|3555.6|5
1645495270000|2022-02-22 02:01:10|3561.6|3555.6|3561.4|3555.4|3561.9|3555.9|3561.4|3555.4|6
1645495280000|2022-02-22 02:01:20|3561.8|3555.8|3562.3|3556.3|3562.4|3556.4|3561.5|3555.5|5
1645495290000|2022-02-22 02:01:30|3562.4|3556.4|3562|3556|3562.4|3556.4|3562|3556|3
1645495300000|2022-02-22 02:01:40|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|1
1645495310000|2022-02-22 02:01:50|3561.1|3555.1|3561|3555|3561.1|3555.1|3561|3555|2
1645495320000|2022-02-22 02:02:00|3560.6|3554.6|3560.5|3554.5|3561|3555|3560.4|3554.4|5
1645495340000|2022-02-22 02:02:20|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|6
1645495350000|2022-02-22 02:02:30|3560.3|3554.3|3560|3554|3560.5|3554.5|3559.8|3553.8|4
1645495360000|2022-02-22 02:02:40|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|2
1645495370000|2022-02-22 02:02:50|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1645495380000|2022-02-22 02:03:00|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1645495390000|2022-02-22 02:03:10|3561|3555|3562|3556|3562|3556|3561|3555|5
1645495400000|2022-02-22 02:03:20|3562.3|3556.3|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|6
1645495410000|2022-02-22 02:03:30|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|2
1645495430000|2022-02-22 02:03:50|3563.5|3557.5|3565.8|3559.8|3565.8|3559.8|3563.5|3557.5|3
1645495440000|2022-02-22 02:04:00|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|2
1645495450000|2022-02-22 02:04:10|3564.6|3558.6|3565.8|3559.8|3566.3|3560.3|3564.6|3558.6|3
1645495470000|2022-02-22 02:04:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1645495480000|2022-02-22 02:04:40|3565.3|3559.3|3565.6|3559.6|3565.6|3559.6|3565.3|3559.3|7
1645495490000|2022-02-22 02:04:50|3565.9|3559.9|3566.5|3560.5|3566.5|3560.5|3565.9|3559.9|5
1645495500000|2022-02-22 02:05:00|3566.3|3560.3|3566.8|3560.8|3567|3561|3566.3|3560.3|9
1645495510000|2022-02-22 02:05:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|6
1645495520000|2022-02-22 02:05:20|3567|3561|3566.5|3560.5|3567|3561|3566.5|3560.5|3
1645495530000|2022-02-22 02:05:30|3566.1|3560.1|3565.5|3559.5|3566.1|3560.1|3565.5|3559.5|3
1645495540000|2022-02-22 02:05:40|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|4
1645495550000|2022-02-22 02:05:50|3565.8|3559.8|3566.3|3560.3|3566.5|3560.5|3565.5|3559.5|12
1645495560000|2022-02-22 02:06:00|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.3|3560.3|8
1645495570000|2022-02-22 02:06:10|3567.3|3561.3|3567.1|3561.1|3568|3562|3566.6|3560.6|17
1645495580000|2022-02-22 02:06:20|3566.9|3560.9|3567|3561|3567.5|3561.5|3566.9|3560.9|12
1645495590000|2022-02-22 02:06:30|3566.6|3560.6|3566.9|3560.9|3567.1|3561.1|3566.6|3560.6|6
1645495600000|2022-02-22 02:06:40|3567.3|3561.3|3566.4|3560.4|3567.3|3561.3|3566.4|3560.4|6
1645495620000|2022-02-22 02:07:00|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1645495650000|2022-02-22 02:07:30|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|1
1645495680000|2022-02-22 02:08:00|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|4
1645495690000|2022-02-22 02:08:10|3565.3|3559.3|3565|3559|3565.3|3559.3|3564.5|3558.5|7
1645495710000|2022-02-22 02:08:30|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645495730000|2022-02-22 02:08:50|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.1|3558.1|4
1645495740000|2022-02-22 02:09:00|3564.5|3558.5|3564|3558|3564.5|3558.5|3564|3558|5
1645495750000|2022-02-22 02:09:10|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645495760000|2022-02-22 02:09:20|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|2
1645495770000|2022-02-22 02:09:30|3564|3558|3563.8|3557.8|3564|3558|3563.8|3557.8|8
1645495780000|2022-02-22 02:09:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645495790000|2022-02-22 02:09:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|1
1645495800000|2022-02-22 02:10:00|3563|3557|3563.3|3557.3|3563.5|3557.5|3563|3557|6
1645495810000|2022-02-22 02:10:10|3563|3557|3563.3|3557.3|3563.3|3557.3|3562.8|3556.8|3
1645495820000|2022-02-22 02:10:20|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1645495830000|2022-02-22 02:10:30|3563.8|3557.8|3563.5|3557.5|3563.8|3557.8|3563.3|3557.3|5
1645495850000|2022-02-22 02:10:50|3564|3558|3563.8|3557.8|3564.3|3558.3|3563.5|3557.5|10
1645495860000|2022-02-22 02:11:00|3563.5|3557.5|3563.5|3557.5|3563.8|3557.8|3563.3|3557.3|10
1645495870000|2022-02-22 02:11:10|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1645495890000|2022-02-22 02:11:30|3563.1|3557.1|3563.3|3557.3|3563.3|3557.3|3563.1|3557.1|2
1645495900000|2022-02-22 02:11:40|3563|3557|3563|3557|3563.3|3557.3|3563|3557|3
1645495910000|2022-02-22 02:11:50|3562.8|3556.8|3562|3556|3562.8|3556.8|3561.6|3555.6|4
1645495920000|2022-02-22 02:12:00|3561.8|3555.8|3560.6|3554.6|3561.8|3555.8|3560.6|3554.6|7
1645495930000|2022-02-22 02:12:10|3561|3555|3560.5|3554.5|3561.5|3555.5|3560.5|3554.5|12
1645495940000|2022-02-22 02:12:20|3560.6|3554.6|3561|3555|3561.3|3555.3|3560.5|3554.5|6
1645495950000|2022-02-22 02:12:30|3561.3|3555.3|3560.9|3554.9|3561.3|3555.3|3560.8|3554.8|7
1645495960000|2022-02-22 02:12:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3559.8|3553.8|10
1645495970000|2022-02-22 02:12:50|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|6
1645495980000|2022-02-22 02:13:00|3560.3|3554.3|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1645495990000|2022-02-22 02:13:10|3560.8|3554.8|3560.9|3554.9|3561.3|3555.3|3560.8|3554.8|6
1645496000000|2022-02-22 02:13:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.4|3554.4|3
1645496020000|2022-02-22 02:13:40|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645496030000|2022-02-22 02:13:50|3560.5|3554.5|3560.9|3554.9|3560.9|3554.9|3560.5|3554.5|3
1645496040000|2022-02-22 02:14:00|3560.6|3554.6|3561.1|3555.1|3561.5|3555.5|3560.6|3554.6|3
1645496050000|2022-02-22 02:14:10|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|2
1645496080000|2022-02-22 02:14:40|3561.8|3555.8|3563.5|3557.5|3563.5|3557.5|3561.8|3555.8|5
1645496090000|2022-02-22 02:14:50|3563.4|3557.4|3565|3559|3565|3559|3563.4|3557.4|5
1645496100000|2022-02-22 02:15:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645496110000|2022-02-22 02:15:10|3564.5|3558.5|3563.9|3557.9|3564.5|3558.5|3563.9|3557.9|2
1645496160000|2022-02-22 02:16:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645496260000|2022-02-22 02:17:40|3564.6|3558.6|3563.8|3557.8|3564.6|3558.6|3563.8|3557.8|2
1645496280000|2022-02-22 02:18:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645496320000|2022-02-22 02:18:40|3563.6|3557.6|3564.5|3558.5|3564.5|3558.5|3563.6|3557.6|2
1645496330000|2022-02-22 02:18:50|3564.1|3558.1|3564.3|3558.3|3564.5|3558.5|3564.1|3558.1|5
1645496340000|2022-02-22 02:19:00|3564|3558|3563.3|3557.3|3564|3558|3562.8|3556.8|8
1645496350000|2022-02-22 02:19:10|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1645496360000|2022-02-22 02:19:20|3563|3557|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1645496380000|2022-02-22 02:19:40|3563.6|3557.6|3564.3|3558.3|3564.3|3558.3|3563.6|3557.6|2
1645496390000|2022-02-22 02:19:50|3563.8|3557.8|3564.5|3558.5|3564.8|3558.8|3563.8|3557.8|4
1645496400000|2022-02-22 02:20:00|3563.8|3557.8|3564.5|3558.5|3564.5|3558.5|3563.5|3557.5|7
1645496490000|2022-02-22 02:21:30|3564.1|3558.1|3564.3|3558.3|3564.5|3558.5|3564.1|3558.1|3
1645496500000|2022-02-22 02:21:40|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.4|3558.4|9
1645496510000|2022-02-22 02:21:50|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|4
1645496520000|2022-02-22 02:22:00|3565.3|3559.3|3564.9|3558.9|3565.3|3559.3|3564.5|3558.5|8
1645496530000|2022-02-22 02:22:10|3565.3|3559.3|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|6
1645496540000|2022-02-22 02:22:20|3565.3|3559.3|3565|3559|3565.5|3559.5|3564.9|3558.9|12
1645496550000|2022-02-22 02:22:30|3565.3|3559.3|3565|3559|3565.5|3559.5|3564.9|3558.9|7
1645496560000|2022-02-22 02:22:40|3565.5|3559.5|3564.9|3558.9|3565.5|3559.5|3564.9|3558.9|3
1645496570000|2022-02-22 02:22:50|3565.3|3559.3|3564.6|3558.6|3565.3|3559.3|3564.6|3558.6|4
1645496580000|2022-02-22 02:23:00|3565.1|3559.1|3564.8|3558.8|3565.1|3559.1|3564.5|3558.5|6
1645496590000|2022-02-22 02:23:10|3565|3559|3565|3559|3565.3|3559.3|3565|3559|5
1645496630000|2022-02-22 02:23:50|3566.1|3560.1|3566.3|3560.3|3566.3|3560.3|3566.1|3560.1|2
1645496640000|2022-02-22 02:24:00|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645496660000|2022-02-22 02:24:20|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|7
1645496670000|2022-02-22 02:24:30|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1645496680000|2022-02-22 02:24:40|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|1
1645496700000|2022-02-22 02:25:00|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|6
1645496710000|2022-02-22 02:25:10|3567.5|3561.5|3567.5|3561.5|3567.5|3561.5|3567.3|3561.3|5
1645496730000|2022-02-22 02:25:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645496750000|2022-02-22 02:25:50|3568|3562|3568.1|3562.1|3568.1|3562.1|3568|3562|2
1645496760000|2022-02-22 02:26:00|3567.9|3561.9|3568|3562|3568|3562|3567.8|3561.8|6
1645496770000|2022-02-22 02:26:10|3567.9|3561.9|3567.8|3561.8|3568|3562|3567.5|3561.5|8
1645496780000|2022-02-22 02:26:20|3568|3562|3568|3562|3568|3562|3567.8|3561.8|9
1645496790000|2022-02-22 02:26:30|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|2
1645496800000|2022-02-22 02:26:40|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|4
1645496820000|2022-02-22 02:27:00|3567.9|3561.9|3568|3562|3568|3562|3567.3|3561.3|5
1645496830000|2022-02-22 02:27:10|3568.1|3562.1|3567.5|3561.5|3568.1|3562.1|3567.5|3561.5|2
1645496840000|2022-02-22 02:27:20|3567.9|3561.9|3566.8|3560.8|3567.9|3561.9|3566.8|3560.8|5
1645496880000|2022-02-22 02:28:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1645496900000|2022-02-22 02:28:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645496920000|2022-02-22 02:28:40|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645496960000|2022-02-22 02:29:20|3566.5|3560.5|3566.8|3560.8|3566.8|3560.8|3566.5|3560.5|2
1645496970000|2022-02-22 02:29:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645497000000|2022-02-22 02:30:00|3566.3|3560.3|3565.3|3559.3|3566.3|3560.3|3565.3|3559.3|5
1645497010000|2022-02-22 02:30:10|3565.5|3559.5|3564.3|3558.3|3565.5|3559.5|3564.3|3558.3|10
1645497020000|2022-02-22 02:30:20|3564.5|3558.5|3563.9|3557.9|3564.5|3558.5|3563.9|3557.9|7
1645497030000|2022-02-22 02:30:30|3564|3558|3564|3558|3564|3558|3563.9|3557.9|9
1645497040000|2022-02-22 02:30:40|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|3564.4|3558.4|1
1645497050000|2022-02-22 02:30:50|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645497060000|2022-02-22 02:31:00|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|6
1645497070000|2022-02-22 02:31:10|3564.3|3558.3|3563.9|3557.9|3564.3|3558.3|3563.9|3557.9|3
1645497110000|2022-02-22 02:31:50|3564|3558|3564.8|3558.8|3564.8|3558.8|3564|3558|4
1645497120000|2022-02-22 02:32:00|3565|3559|3566|3560|3566.3|3560.3|3565|3559|11
1645497130000|2022-02-22 02:32:10|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1645497150000|2022-02-22 02:32:30|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566|3560|5
1645497160000|2022-02-22 02:32:40|3565.8|3559.8|3566.3|3560.3|3566.5|3560.5|3565.8|3559.8|8
1645497170000|2022-02-22 02:32:50|3566.4|3560.4|3566|3560|3566.4|3560.4|3566|3560|5
1645497180000|2022-02-22 02:33:00|3566.3|3560.3|3565|3559|3566.3|3560.3|3564.8|3558.8|8
1645497190000|2022-02-22 02:33:10|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1645497220000|2022-02-22 02:33:40|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1645497230000|2022-02-22 02:33:50|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1645497240000|2022-02-22 02:34:00|3564.5|3558.5|3563.8|3557.8|3564.5|3558.5|3563.8|3557.8|3
1645497250000|2022-02-22 02:34:10|3564|3558|3564.3|3558.3|3564.5|3558.5|3564|3558|4
1645497260000|2022-02-22 02:34:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645497270000|2022-02-22 02:34:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1645497290000|2022-02-22 02:34:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1645497300000|2022-02-22 02:35:00|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1645497310000|2022-02-22 02:35:10|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1645497320000|2022-02-22 02:35:20|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645497350000|2022-02-22 02:35:50|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1645497360000|2022-02-22 02:36:00|3566|3560|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|10
1645497370000|2022-02-22 02:36:10|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645497380000|2022-02-22 02:36:20|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|2
1645497390000|2022-02-22 02:36:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645497410000|2022-02-22 02:36:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645497430000|2022-02-22 02:37:10|3567|3561|3567|3561|3567|3561|3567|3561|1
1645497440000|2022-02-22 02:37:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645497470000|2022-02-22 02:37:50|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645497490000|2022-02-22 02:38:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1645497500000|2022-02-22 02:38:20|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645497530000|2022-02-22 02:38:50|3567|3561|3567.1|3561.1|3567.1|3561.1|3567|3561|2
1645497540000|2022-02-22 02:39:00|3566.8|3560.8|3566.8|3560.8|3566.9|3560.9|3566.8|3560.8|3
1645497560000|2022-02-22 02:39:20|3567|3561|3567.1|3561.1|3567.1|3561.1|3567|3561|2
1645497570000|2022-02-22 02:39:30|3567|3561|3566.4|3560.4|3567|3561|3566.4|3560.4|4
1645497590000|2022-02-22 02:39:50|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645497600000|2022-02-22 02:40:00|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3565.4|3559.4|5
1645497610000|2022-02-22 02:40:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1645497620000|2022-02-22 02:40:20|3566.4|3560.4|3566.1|3560.1|3566.4|3560.4|3566.1|3560.1|2
1645497650000|2022-02-22 02:40:50|3566.4|3560.4|3566.4|3560.4|3566.6|3560.6|3566.4|3560.4|3
1645497670000|2022-02-22 02:41:10|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|1
1645497690000|2022-02-22 02:41:30|3566.9|3560.9|3566.6|3560.6|3567.3|3561.3|3566.6|3560.6|4
1645497700000|2022-02-22 02:41:40|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645497720000|2022-02-22 02:42:00|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|1
1645497730000|2022-02-22 02:42:10|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645497740000|2022-02-22 02:42:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645497760000|2022-02-22 02:42:40|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|3566.4|3560.4|1
1645497770000|2022-02-22 02:42:50|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.8|3559.8|3
1645497780000|2022-02-22 02:43:00|3566.4|3560.4|3567|3561|3567.5|3561.5|3566.4|3560.4|8
1645497790000|2022-02-22 02:43:10|3566.8|3560.8|3567|3561|3567.3|3561.3|3566.8|3560.8|9
1645497800000|2022-02-22 02:43:20|3566.8|3560.8|3567|3561|3567|3561|3566.8|3560.8|2
1645497810000|2022-02-22 02:43:30|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567|3561|7
1645497820000|2022-02-22 02:43:40|3567|3561|3566.9|3560.9|3567.3|3561.3|3566.6|3560.6|5
1645497830000|2022-02-22 02:43:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|5
1645497840000|2022-02-22 02:44:00|3567|3561|3567|3561|3567.3|3561.3|3567|3561|5
1645497850000|2022-02-22 02:44:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645497860000|2022-02-22 02:44:20|3566|3560|3566|3560|3566.3|3560.3|3565.8|3559.8|9
1645497870000|2022-02-22 02:44:30|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|8
1645497880000|2022-02-22 02:44:40|3565.8|3559.8|3565.5|3559.5|3566|3560|3565.5|3559.5|9
1645497890000|2022-02-22 02:44:50|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|6
1645497900000|2022-02-22 02:45:00|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|9
1645497910000|2022-02-22 02:45:10|3565.5|3559.5|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|7
1645497920000|2022-02-22 02:45:20|3566|3560|3566|3560|3566.5|3560.5|3566|3560|9
1645497930000|2022-02-22 02:45:30|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|9
1645497940000|2022-02-22 02:45:40|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|2
1645497950000|2022-02-22 02:45:50|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|8
1645497960000|2022-02-22 02:46:00|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.5|3559.5|5
1645497980000|2022-02-22 02:46:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1645498020000|2022-02-22 02:47:00|3566.3|3560.3|3566|3560|3566.5|3560.5|3566|3560|6
1645498030000|2022-02-22 02:47:10|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3565.5|3559.5|14
1645498050000|2022-02-22 02:47:30|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645498060000|2022-02-22 02:47:40|3567|3561|3566.9|3560.9|3567|3561|3566.5|3560.5|8
1645498070000|2022-02-22 02:47:50|3567.1|3561.1|3567.5|3561.5|3567.5|3561.5|3567.1|3561.1|2
1645498080000|2022-02-22 02:48:00|3567.1|3561.1|3567.5|3561.5|3568|3562|3567.1|3561.1|12
1645498090000|2022-02-22 02:48:10|3568|3562|3567.1|3561.1|3568|3562|3567.1|3561.1|11
1645498100000|2022-02-22 02:48:20|3567|3561|3567|3561|3567.1|3561.1|3567|3561|5
1645498110000|2022-02-22 02:48:30|3567.3|3561.3|3567.5|3561.5|3567.5|3561.5|3567.1|3561.1|3
1645498120000|2022-02-22 02:48:40|3567.8|3561.8|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|5
1645498130000|2022-02-22 02:48:50|3568.5|3562.5|3568.4|3562.4|3568.5|3562.5|3568.4|3562.4|2
1645498150000|2022-02-22 02:49:10|3568|3562|3568|3562|3568|3562|3567.8|3561.8|3
1645498160000|2022-02-22 02:49:20|3567.3|3561.3|3566|3560|3567.3|3561.3|3566|3560|5
1645498170000|2022-02-22 02:49:30|3565.8|3559.8|3566.3|3560.3|3566.3|3560.3|3565.5|3559.5|9
1645498180000|2022-02-22 02:49:40|3566.5|3560.5|3566|3560|3567|3561|3566|3560|5
1645498190000|2022-02-22 02:49:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566|3560|3
1645498210000|2022-02-22 02:50:10|3566|3560|3566|3560|3566|3560|3566|3560|1
1645498220000|2022-02-22 02:50:20|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566|3560|4
1645498230000|2022-02-22 02:50:30|3566.8|3560.8|3566|3560|3566.8|3560.8|3566|3560|4
1645498240000|2022-02-22 02:50:40|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.3|3559.3|9
1645498290000|2022-02-22 02:51:30|3565.8|3559.8|3565.8|3559.8|3566|3560|3565.8|3559.8|3
1645498300000|2022-02-22 02:51:40|3565.5|3559.5|3565.8|3559.8|3566|3560|3565.5|3559.5|4
1645498310000|2022-02-22 02:51:50|3566|3560|3565.5|3559.5|3566|3560|3565.3|3559.3|9
1645498320000|2022-02-22 02:52:00|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|2
1645498350000|2022-02-22 02:52:30|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1645498360000|2022-02-22 02:52:40|3565.5|3559.5|3564.9|3558.9|3565.5|3559.5|3564.9|3558.9|3
1645498370000|2022-02-22 02:52:50|3565.4|3559.4|3565|3559|3565.4|3559.4|3564.4|3558.4|9
1645498380000|2022-02-22 02:53:00|3564.8|3558.8|3564.8|3558.8|3565|3559|3564.8|3558.8|5
1645498390000|2022-02-22 02:53:10|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1645498400000|2022-02-22 02:53:20|3564.1|3558.1|3564.9|3558.9|3565.1|3559.1|3563.5|3557.5|9
1645498410000|2022-02-22 02:53:30|3565|3559|3565.3|3559.3|3565.3|3559.3|3564.8|3558.8|5
1645498430000|2022-02-22 02:53:50|3564.6|3558.6|3564.5|3558.5|3565|3559|3564.5|3558.5|5
1645498440000|2022-02-22 02:54:00|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|1
1645498450000|2022-02-22 02:54:10|3565|3559|3565.5|3559.5|3565.5|3559.5|3565|3559|5
1645498460000|2022-02-22 02:54:20|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.4|3559.4|7
1645498470000|2022-02-22 02:54:30|3567|3561|3566.3|3560.3|3567|3561|3566.3|3560.3|15
1645498480000|2022-02-22 02:54:40|3566|3560|3565.8|3559.8|3566.3|3560.3|3565.8|3559.8|6
1645498490000|2022-02-22 02:54:50|3565.5|3559.5|3565.8|3559.8|3566|3560|3564.8|3558.8|9
1645498500000|2022-02-22 02:55:00|3565.5|3559.5|3565.8|3559.8|3565.8|3559.8|3565.5|3559.5|2
1645498520000|2022-02-22 02:55:20|3566|3560|3565.8|3559.8|3566.3|3560.3|3565.4|3559.4|6
1645498530000|2022-02-22 02:55:30|3565|3559|3565.3|3559.3|3565.3|3559.3|3565|3559|2
1645498540000|2022-02-22 02:55:40|3565|3559|3564.8|3558.8|3565|3559|3564.8|3558.8|2
1645498550000|2022-02-22 02:55:50|3564.5|3558.5|3564.3|3558.3|3564.8|3558.8|3564.3|3558.3|5
1645498560000|2022-02-22 02:56:00|3564|3558|3563|3557|3564|3558|3563|3557|6
1645498590000|2022-02-22 02:56:30|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3562.6|3556.6|5
1645498600000|2022-02-22 02:56:40|3563.8|3557.8|3564|3558|3564.3|3558.3|3563.8|3557.8|4
1645498620000|2022-02-22 02:57:00|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563|3557|6
1645498630000|2022-02-22 02:57:10|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563|3557|4
1645498640000|2022-02-22 02:57:20|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|2
1645498650000|2022-02-22 02:57:30|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645498660000|2022-02-22 02:57:40|3562.9|3556.9|3563.5|3557.5|3563.5|3557.5|3562.9|3556.9|3
1645498680000|2022-02-22 02:58:00|3563.8|3557.8|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|3
1645498690000|2022-02-22 02:58:10|3564|3558|3564.5|3558.5|3564.5|3558.5|3563.9|3557.9|5
1645498700000|2022-02-22 02:58:20|3564.3|3558.3|3564.3|3558.3|3564.5|3558.5|3564|3558|5
1645498710000|2022-02-22 02:58:30|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|6
1645498720000|2022-02-22 02:58:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|1
1645498730000|2022-02-22 02:58:50|3563.8|3557.8|3564.3|3558.3|3564.5|3558.5|3563.8|3557.8|4
1645498760000|2022-02-22 02:59:20|3564.5|3558.5|3564.8|3558.8|3564.8|3558.8|3564.5|3558.5|2
1645498770000|2022-02-22 02:59:30|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3563.8|3557.8|4
1645498780000|2022-02-22 02:59:40|3564|3558|3564.3|3558.3|3564.3|3558.3|3564|3558|2
1645498790000|2022-02-22 02:59:50|3564|3558|3564|3558|3564|3558|3564|3558|1
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3564.5|3558.5|3564.8|3558.8|3564|3558|8
1645498820000|2022-02-22 03:00:20|3564.6|3558.6|3564.8|3558.8|3564.8|3558.8|3564.6|3558.6|10
1645498830000|2022-02-22 03:00:30|3565|3559|3565|3559|3565.3|3559.3|3565|3559|11
1645498840000|2022-02-22 03:00:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3564.4|3558.4|9
1645498850000|2022-02-22 03:00:50|3565|3559|3565|3559|3565|3559|3565|3559|1
1645498880000|2022-02-22 03:01:20|3564.4|3558.4|3564.8|3558.8|3564.8|3558.8|3564.4|3558.4|2
1645498890000|2022-02-22 03:01:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1645498900000|2022-02-22 03:01:40|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565|3559|7
1645498910000|2022-02-22 03:01:50|3565.5|3559.5|3566|3560|3566|3560|3565.5|3559.5|9
1645498920000|2022-02-22 03:02:00|3566.3|3560.3|3566.4|3560.4|3566.4|3560.4|3565.8|3559.8|7
1645498940000|2022-02-22 03:02:20|3566.8|3560.8|3567.3|3561.3|3567.3|3561.3|3566.8|3560.8|7
1645498950000|2022-02-22 03:02:30|3567.5|3561.5|3567.4|3561.4|3567.6|3561.6|3567.4|3561.4|3
1645498960000|2022-02-22 03:02:40|3567.5|3561.5|3566.5|3560.5|3567.5|3561.5|3566.4|3560.4|8
1645498970000|2022-02-22 03:02:50|3566.6|3560.6|3566.6|3560.6|3566.6|3560.6|3566.5|3560.5|3
1645498980000|2022-02-22 03:03:00|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3565.8|3559.8|5
1645498990000|2022-02-22 03:03:10|3566|3560|3566|3560|3566.3|3560.3|3566|3560|3
1645499000000|2022-02-22 03:03:20|3565.3|3559.3|3564.6|3558.6|3565.8|3559.8|3564.6|3558.6|12
1645499010000|2022-02-22 03:03:30|3564.8|3558.8|3564.4|3558.4|3564.8|3558.8|3564.4|3558.4|3
1645499030000|2022-02-22 03:03:50|3564.5|3558.5|3564.3|3558.3|3564.5|3558.5|3564.3|3558.3|2
1645499040000|2022-02-22 03:04:00|3564.1|3558.1|3563.9|3557.9|3564.1|3558.1|3563.9|3557.9|2
1645499070000|2022-02-22 03:04:30|3564.1|3558.1|3564.4|3558.4|3564.5|3558.5|3564.1|3558.1|4
1645499080000|2022-02-22 03:04:40|3564.5|3558.5|3563.9|3557.9|3564.5|3558.5|3563.9|3557.9|4
1645499090000|2022-02-22 03:04:50|3564.1|3558.1|3564.4|3558.4|3564.5|3558.5|3564.1|3558.1|4
1645499100000|2022-02-22 03:05:00|3564.5|3558.5|3564.1|3558.1|3564.5|3558.5|3564.1|3558.1|3
1645499110000|2022-02-22 03:05:10|3564.4|3558.4|3564.5|3558.5|3564.5|3558.5|3564.4|3558.4|8
1645499120000|2022-02-22 03:05:20|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|2
1645499130000|2022-02-22 03:05:30|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|3563.9|3557.9|1
1645499160000|2022-02-22 03:06:00|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|3
1645499170000|2022-02-22 03:06:10|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|8
1645499180000|2022-02-22 03:06:20|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1645499210000|2022-02-22 03:06:50|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|4
1645499220000|2022-02-22 03:07:00|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1645499230000|2022-02-22 03:07:10|3563|3557|3562.8|3556.8|3563|3557|3562.8|3556.8|2
1645499240000|2022-02-22 03:07:20|3562.5|3556.5|3562.5|3556.5|3562.8|3556.8|3562.3|3556.3|5
1645499250000|2022-02-22 03:07:30|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3561.5|3555.5|2
1645499260000|2022-02-22 03:07:40|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.6|3555.6|6
1645499270000|2022-02-22 03:07:50|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|8
1645499280000|2022-02-22 03:08:00|3562.8|3556.8|3563|3557|3563|3557|3562.5|3556.5|13
1645499290000|2022-02-22 03:08:10|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|2
1645499300000|2022-02-22 03:08:20|3561.8|3555.8|3562.5|3556.5|3562.8|3556.8|3561.8|3555.8|4
1645499310000|2022-02-22 03:08:30|3562.3|3556.3|3562|3556|3562.5|3556.5|3562|3556|12
1645499320000|2022-02-22 03:08:40|3562.3|3556.3|3562|3556|3562.3|3556.3|3562|3556|2
1645499330000|2022-02-22 03:08:50|3561.8|3555.8|3561.9|3555.9|3561.9|3555.9|3561.8|3555.8|2
1645499340000|2022-02-22 03:09:00|3561.8|3555.8|3561.8|3555.8|3562|3556|3561.6|3555.6|5
1645499350000|2022-02-22 03:09:10|3561.5|3555.5|3561.4|3555.4|3561.8|3555.8|3561.4|3555.4|5
1645499360000|2022-02-22 03:09:20|3560.9|3554.9|3559.1|3553.1|3560.9|3554.9|3559.1|3553.1|9
1645499370000|2022-02-22 03:09:30|3559.4|3553.4|3558.8|3552.8|3559.4|3553.4|3558.8|3552.8|11
1645499380000|2022-02-22 03:09:40|3558.5|3552.5|3558.3|3552.3|3558.5|3552.5|3558|3552|3
1645499390000|2022-02-22 03:09:50|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.1|3551.1|6
1645499400000|2022-02-22 03:10:00|3557.6|3551.6|3557|3551|3557.6|3551.6|3556.5|3550.5|7
1645499410000|2022-02-22 03:10:10|3557.3|3551.3|3558|3552|3558.4|3552.4|3557.3|3551.3|10
1645499420000|2022-02-22 03:10:20|3557.8|3551.8|3557|3551|3557.8|3551.8|3556.8|3550.8|10
1645499430000|2022-02-22 03:10:30|3557.3|3551.3|3557.3|3551.3|3557.5|3551.5|3557.3|3551.3|3
1645499440000|2022-02-22 03:10:40|3557|3551|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|6
1645499450000|2022-02-22 03:10:50|3557|3551|3557|3551|3557.3|3551.3|3557|3551|3
1645499460000|2022-02-22 03:11:00|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|4
1645499470000|2022-02-22 03:11:10|3556|3550|3556|3550|3556|3550|3555.8|3549.8|5
1645499490000|2022-02-22 03:11:30|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|2
1645499500000|2022-02-22 03:11:40|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1645499510000|2022-02-22 03:11:50|3555.3|3549.3|3555.1|3549.1|3555.5|3549.5|3555.1|3549.1|4
1645499520000|2022-02-22 03:12:00|3554.4|3548.4|3555|3549|3555|3549|3553.8|3547.8|10
1645499530000|2022-02-22 03:12:10|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|4
1645499540000|2022-02-22 03:12:20|3555.6|3549.6|3556|3550|3556|3550|3555.1|3549.1|6
1645499550000|2022-02-22 03:12:30|3556.3|3550.3|3556.1|3550.1|3556.6|3550.6|3555.8|3549.8|10
1645499580000|2022-02-22 03:13:00|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1645499590000|2022-02-22 03:13:10|3556.6|3550.6|3557|3551|3557|3551|3556.5|3550.5|5
1645499600000|2022-02-22 03:13:20|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|3
1645499610000|2022-02-22 03:13:30|3557|3551|3556.1|3550.1|3557|3551|3556.1|3550.1|4
1645499630000|2022-02-22 03:13:50|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1645499640000|2022-02-22 03:14:00|3556.1|3550.1|3555.3|3549.3|3556.1|3550.1|3555|3549|6
1645499650000|2022-02-22 03:14:10|3555.5|3549.5|3555.3|3549.3|3555.5|3549.5|3555.3|3549.3|2
1645499660000|2022-02-22 03:14:20|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|4
1645499690000|2022-02-22 03:14:50|3556|3550|3557.8|3551.8|3557.8|3551.8|3555.8|3549.8|9
1645499700000|2022-02-22 03:15:00|3558|3552|3557.8|3551.8|3558|3552|3557.1|3551.1|13
1645499710000|2022-02-22 03:15:10|3557.5|3551.5|3554.8|3548.8|3557.5|3551.5|3554.3|3548.3|9
1645499720000|2022-02-22 03:15:20|3555|3549|3554.9|3548.9|3555|3549|3554.8|3548.8|3
1645499730000|2022-02-22 03:15:30|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|2
1645499750000|2022-02-22 03:15:50|3554.4|3548.4|3554.8|3548.8|3554.8|3548.8|3554.1|3548.1|4
1645499770000|2022-02-22 03:16:10|3554.1|3548.1|3553.9|3547.9|3554.4|3548.4|3553.9|3547.9|4
1645499780000|2022-02-22 03:16:20|3553.6|3547.6|3554.1|3548.1|3554.4|3548.4|3553.6|3547.6|4
1645499790000|2022-02-22 03:16:30|3554.8|3548.8|3555.3|3549.3|3555.8|3549.8|3554.8|3548.8|12
1645499800000|2022-02-22 03:16:40|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1645499810000|2022-02-22 03:16:50|3555.5|3549.5|3556|3550|3556.1|3550.1|3555.5|3549.5|7
1645499820000|2022-02-22 03:17:00|3555.9|3549.9|3555|3549|3555.9|3549.9|3555|3549|6
1645499830000|2022-02-22 03:17:10|3554.8|3548.8|3554.8|3548.8|3555|3549|3554.5|3548.5|4
1645499840000|2022-02-22 03:17:20|3554.4|3548.4|3554.8|3548.8|3554.8|3548.8|3554.4|3548.4|6
1645499850000|2022-02-22 03:17:30|3555|3549|3555.5|3549.5|3555.5|3549.5|3555|3549|6
1645499860000|2022-02-22 03:17:40|3555.3|3549.3|3554.3|3548.3|3555.3|3549.3|3553.9|3547.9|9
1645499870000|2022-02-22 03:17:50|3554.5|3548.5|3553.6|3547.6|3554.5|3548.5|3553.6|3547.6|8
1645499880000|2022-02-22 03:18:00|3553.9|3547.9|3553|3547|3553.9|3547.9|3552.9|3546.9|5
1645499910000|2022-02-22 03:18:30|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|1
1645499920000|2022-02-22 03:18:40|3553.5|3547.5|3553.1|3547.1|3553.5|3547.5|3552.9|3546.9|4
1645499930000|2022-02-22 03:18:50|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1645499940000|2022-02-22 03:19:00|3552.9|3546.9|3553|3547|3553|3547|3552.9|3546.9|2
1645499960000|2022-02-22 03:19:20|3552.9|3546.9|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|6
1645499970000|2022-02-22 03:19:30|3553|3547|3553.3|3547.3|3553.3|3547.3|3553|3547|2
1645499980000|2022-02-22 03:19:40|3553|3547|3552.8|3546.8|3553|3547|3552.8|3546.8|2
1645499990000|2022-02-22 03:19:50|3553.3|3547.3|3555.5|3549.5|3555.5|3549.5|3553.3|3547.3|9
1645500000000|2022-02-22 03:20:00|3555.8|3549.8|3555.5|3549.5|3556|3550|3555.3|3549.3|6
1645500010000|2022-02-22 03:20:10|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|2
1645500020000|2022-02-22 03:20:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|10
1645500030000|2022-02-22 03:20:30|3555.5|3549.5|3556.4|3550.4|3556.4|3550.4|3555.5|3549.5|7
1645500040000|2022-02-22 03:20:40|3556.1|3550.1|3555.8|3549.8|3556.1|3550.1|3555|3549|8
1645500060000|2022-02-22 03:21:00|3556|3550|3555.8|3549.8|3556|3550|3555.8|3549.8|2
1645500070000|2022-02-22 03:21:10|3556|3550|3557.3|3551.3|3557.3|3551.3|3555.5|3549.5|8
1645500080000|2022-02-22 03:21:20|3557.5|3551.5|3558|3552|3558|3552|3557|3551|8
1645500090000|2022-02-22 03:21:30|3558.3|3552.3|3558|3552|3558.6|3552.6|3558|3552|4
1645500100000|2022-02-22 03:21:40|3558.3|3552.3|3557.5|3551.5|3558.3|3552.3|3557.1|3551.1|9
1645500120000|2022-02-22 03:22:00|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|3
1645500130000|2022-02-22 03:22:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645500140000|2022-02-22 03:22:20|3558.4|3552.4|3558|3552|3558.4|3552.4|3557.5|3551.5|6
1645500150000|2022-02-22 03:22:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645500170000|2022-02-22 03:22:50|3558.1|3552.1|3558|3552|3558.1|3552.1|3557.3|3551.3|8
1645500180000|2022-02-22 03:23:00|3558.3|3552.3|3558|3552|3558.6|3552.6|3558|3552|3
1645500190000|2022-02-22 03:23:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645500200000|2022-02-22 03:23:20|3558|3552|3558|3552|3558.3|3552.3|3557.8|3551.8|7
1645500210000|2022-02-22 03:23:30|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|2
1645500230000|2022-02-22 03:23:50|3557.5|3551.5|3557.3|3551.3|3557.5|3551.5|3556.8|3550.8|4
1645500240000|2022-02-22 03:24:00|3556.6|3550.6|3558|3552|3558|3552|3556.6|3550.6|7
1645500260000|2022-02-22 03:24:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645500270000|2022-02-22 03:24:30|3558|3552|3558|3552|3558.3|3552.3|3558|3552|3
1645500290000|2022-02-22 03:24:50|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3558.1|3552.1|3
1645500300000|2022-02-22 03:25:00|3559.8|3553.8|3559.5|3553.5|3560.3|3554.3|3559.3|3553.3|10
1645500310000|2022-02-22 03:25:10|3559.8|3553.8|3561.5|3555.5|3561.8|3555.8|3559.8|3553.8|10
1645500320000|2022-02-22 03:25:20|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.5|3555.5|6
1645500340000|2022-02-22 03:25:40|3562.8|3556.8|3563.3|3557.3|3563.3|3557.3|3562.5|3556.5|6
1645500350000|2022-02-22 03:25:50|3563|3557|3563.5|3557.5|3563.5|3557.5|3563|3557|3
1645500360000|2022-02-22 03:26:00|3563.8|3557.8|3563.5|3557.5|3564|3558|3563.5|3557.5|8
1645500370000|2022-02-22 03:26:10|3564|3558|3564|3558|3564|3558|3563.5|3557.5|5
1645500380000|2022-02-22 03:26:20|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3563.9|3557.9|4
1645500390000|2022-02-22 03:26:30|3564.3|3558.3|3564.5|3558.5|3564.8|3558.8|3564.3|3558.3|5
1645500400000|2022-02-22 03:26:40|3564.3|3558.3|3564.8|3558.8|3564.8|3558.8|3563.3|3557.3|6
1645500420000|2022-02-22 03:27:00|3564.3|3558.3|3565.5|3559.5|3565.5|3559.5|3564|3558|8
1645500430000|2022-02-22 03:27:10|3565.3|3559.3|3565|3559|3565.5|3559.5|3565|3559|6
1645500440000|2022-02-22 03:27:20|3564.6|3558.6|3565|3559|3565|3559|3564.3|3558.3|9
1645500450000|2022-02-22 03:27:30|3564|3558|3564|3558|3564.1|3558.1|3563.8|3557.8|5
1645500460000|2022-02-22 03:27:40|3563.8|3557.8|3563.8|3557.8|3564|3558|3563.8|3557.8|3
1645500470000|2022-02-22 03:27:50|3563.4|3557.4|3563|3557|3563.4|3557.4|3562.8|3556.8|5
1645500480000|2022-02-22 03:28:00|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3563.3|3557.3|2
1645500490000|2022-02-22 03:28:10|3563.1|3557.1|3564.5|3558.5|3564.5|3558.5|3563.1|3557.1|6
1645500500000|2022-02-22 03:28:20|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3564|3558|4
1645500510000|2022-02-22 03:28:30|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|1
1645500520000|2022-02-22 03:28:40|3564.1|3558.1|3563.9|3557.9|3564.1|3558.1|3563.9|3557.9|2
1645500560000|2022-02-22 03:29:20|3564|3558|3563.6|3557.6|3564|3558|3563.6|3557.6|2
1645500580000|2022-02-22 03:29:40|3563.8|3557.8|3564|3558|3564|3558|3563.6|3557.6|5
1645500590000|2022-02-22 03:29:50|3564.3|3558.3|3564.8|3558.8|3565.3|3559.3|3564.3|3558.3|5
1645500600000|2022-02-22 03:30:00|3565|3559|3565.5|3559.5|3565.8|3559.8|3564.5|3558.5|8
1645500610000|2022-02-22 03:30:10|3565.3|3559.3|3564.8|3558.8|3565.3|3559.3|3564.8|3558.8|2
1645500620000|2022-02-22 03:30:20|3565|3559|3565|3559|3565|3559|3564.8|3558.8|3
1645500630000|2022-02-22 03:30:30|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|2
1645500650000|2022-02-22 03:30:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645500680000|2022-02-22 03:31:20|3565|3559|3564.6|3558.6|3565|3559|3564.4|3558.4|4
1645500690000|2022-02-22 03:31:30|3564.1|3558.1|3565.3|3559.3|3565.3|3559.3|3563.9|3557.9|3
1645500700000|2022-02-22 03:31:40|3565|3559|3563.8|3557.8|3565|3559|3563.8|3557.8|2
1645500740000|2022-02-22 03:32:20|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645500750000|2022-02-22 03:32:30|3563.3|3557.3|3562.3|3556.3|3563.3|3557.3|3562.3|3556.3|4
1645500760000|2022-02-22 03:32:40|3561.8|3555.8|3561.4|3555.4|3562.1|3556.1|3561.4|3555.4|4
1645500810000|2022-02-22 03:33:30|3562.1|3556.1|3560.9|3554.9|3562.1|3556.1|3560.9|3554.9|4
1645500840000|2022-02-22 03:34:00|3560.8|3554.8|3559.8|3553.8|3560.8|3554.8|3558.3|3552.3|5
1645500850000|2022-02-22 03:34:10|3559|3553|3559.8|3553.8|3560|3554|3558.3|3552.3|7
1645500870000|2022-02-22 03:34:30|3560.4|3554.4|3560.5|3554.5|3560.5|3554.5|3560.4|3554.4|2
1645500890000|2022-02-22 03:34:50|3559.9|3553.9|3559.8|3553.8|3560.3|3554.3|3559.8|3553.8|4
1645500900000|2022-02-22 03:35:00|3560.8|3554.8|3560.8|3554.8|3561|3555|3560.8|3554.8|3
1645500920000|2022-02-22 03:35:20|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645500930000|2022-02-22 03:35:30|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645500940000|2022-02-22 03:35:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3558.9|3552.9|8
1645500990000|2022-02-22 03:36:30|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1645501020000|2022-02-22 03:37:00|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1645501030000|2022-02-22 03:37:10|3560|3554|3560.8|3554.8|3560.9|3554.9|3559.9|3553.9|9
1645501040000|2022-02-22 03:37:20|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|4
1645501060000|2022-02-22 03:37:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1645501080000|2022-02-22 03:38:00|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|2
1645501100000|2022-02-22 03:38:20|3560.8|3554.8|3560.3|3554.3|3560.8|3554.8|3560.3|3554.3|2
1645501110000|2022-02-22 03:38:30|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.3|3554.3|2
1645501120000|2022-02-22 03:38:40|3560.5|3554.5|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|2
1645501130000|2022-02-22 03:38:50|3560.4|3554.4|3559.9|3553.9|3560.9|3554.9|3559.9|3553.9|5
1645501180000|2022-02-22 03:39:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645501190000|2022-02-22 03:39:50|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1645501200000|2022-02-22 03:40:00|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1645501230000|2022-02-22 03:40:30|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645501240000|2022-02-22 03:40:40|3560.5|3554.5|3561|3555|3561.3|3555.3|3559.9|3553.9|5
1645501250000|2022-02-22 03:40:50|3560.9|3554.9|3560.3|3554.3|3560.9|3554.9|3560.3|3554.3|2
1645501260000|2022-02-22 03:41:00|3560|3554|3559.6|3553.6|3560|3554|3559.6|3553.6|2
1645501270000|2022-02-22 03:41:10|3559.8|3553.8|3559.8|3553.8|3560|3554|3559.8|3553.8|3
1645501280000|2022-02-22 03:41:20|3560|3554|3560|3554|3560|3554|3560|3554|1
1645501290000|2022-02-22 03:41:30|3559.8|3553.8|3559.8|3553.8|3560|3554|3559.8|3553.8|3
1645501300000|2022-02-22 03:41:40|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1645501310000|2022-02-22 03:41:50|3560|3554|3560.3|3554.3|3560.5|3554.5|3560|3554|4
1645501330000|2022-02-22 03:42:10|3561|3555|3561.3|3555.3|3561.5|3555.5|3561|3555|3
1645501340000|2022-02-22 03:42:20|3560.8|3554.8|3559.6|3553.6|3561.3|3555.3|3559.6|3553.6|6
1645501350000|2022-02-22 03:42:30|3559.4|3553.4|3559.1|3553.1|3559.4|3553.4|3559.1|3553.1|2
1645501430000|2022-02-22 03:43:50|3558.9|3552.9|3558.6|3552.6|3558.9|3552.9|3558.6|3552.6|2
1645501460000|2022-02-22 03:44:20|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645501470000|2022-02-22 03:44:30|3559.8|3553.8|3559.1|3553.1|3559.8|3553.8|3559.1|3553.1|4
1645501500000|2022-02-22 03:45:00|3559|3553|3559.3|3553.3|3559.3|3553.3|3559|3553|2
1645501580000|2022-02-22 03:46:20|3558.8|3552.8|3558.1|3552.1|3559.3|3553.3|3558.1|3552.1|5
1645501600000|2022-02-22 03:46:40|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.4|3551.4|4
1645501610000|2022-02-22 03:46:50|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645501700000|2022-02-22 03:48:20|3557.8|3551.8|3557.4|3551.4|3558.3|3552.3|3557.4|3551.4|4
1645501770000|2022-02-22 03:49:30|3557.1|3551.1|3556.4|3550.4|3557.1|3551.1|3556.4|3550.4|3
1645501820000|2022-02-22 03:50:20|3557.1|3551.1|3557.4|3551.4|3557.4|3551.4|3557.1|3551.1|2
1645501830000|2022-02-22 03:50:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1645501840000|2022-02-22 03:50:40|3557.3|3551.3|3556.6|3550.6|3557.3|3551.3|3556.4|3550.4|5
1645501890000|2022-02-22 03:51:30|3556.3|3550.3|3555.9|3549.9|3556.3|3550.3|3555.9|3549.9|3
1645501940000|2022-02-22 03:52:20|3556.9|3550.9|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|2
1645501980000|2022-02-22 03:53:00|3556.8|3550.8|3555.6|3549.6|3557.3|3551.3|3555.6|3549.6|6
1645502010000|2022-02-22 03:53:30|3555.3|3549.3|3555.4|3549.4|3555.8|3549.8|3555.3|3549.3|6
1645502030000|2022-02-22 03:53:50|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.5|3549.5|2
1645502060000|2022-02-22 03:54:20|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|3
1645502130000|2022-02-22 03:55:30|3555.3|3549.3|3554.9|3548.9|3555.3|3549.3|3554.6|3548.6|4
1645502140000|2022-02-22 03:55:40|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1645502150000|2022-02-22 03:55:50|3556.1|3550.1|3555.3|3549.3|3556.1|3550.1|3555.3|3549.3|2
1645502280000|2022-02-22 03:58:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|1
1645502290000|2022-02-22 03:58:10|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|1
1645502390000|2022-02-22 03:59:50|3554.4|3548.4|3554.6|3548.6|3554.6|3548.6|3554.4|3548.4|2
1645502410000|2022-02-22 04:00:10|3554.4|3548.4|3554.5|3548.5|3555.4|3549.4|3554.1|3548.1|9
1645502430000|2022-02-22 04:00:30|3554.8|3548.8|3555|3549|3555|3549|3554.8|3548.8|2
1645502450000|2022-02-22 04:00:50|3554.8|3548.8|3554.4|3548.4|3554.8|3548.8|3554.4|3548.4|3
1645502460000|2022-02-22 04:01:00|3554.1|3548.1|3554|3548|3554.1|3548.1|3554|3548|2
1645502470000|2022-02-22 04:01:10|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1645502490000|2022-02-22 04:01:30|3554|3548|3554|3548|3554|3548|3554|3548|1
1645502540000|2022-02-22 04:02:20|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|1
1645502570000|2022-02-22 04:02:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|1
1645502580000|2022-02-22 04:03:00|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3553.9|3547.9|3
1645502670000|2022-02-22 04:04:30|3554.4|3548.4|3554|3548|3554.4|3548.4|3554|3548|2
1645502700000|2022-02-22 04:05:00|3554.4|3548.4|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|4
1645502710000|2022-02-22 04:05:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|1
1645502770000|2022-02-22 04:06:10|3554.8|3548.8|3556|3550|3556|3550|3554.8|3548.8|3
1645502830000|2022-02-22 04:07:10|3555.5|3549.5|3557.5|3551.5|3557.5|3551.5|3555.5|3549.5|2
1645502840000|2022-02-22 04:07:20|3557.8|3551.8|3558|3552|3558.3|3552.3|3557.8|3551.8|4
1645502850000|2022-02-22 04:07:30|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|1
1645502860000|2022-02-22 04:07:40|3558|3552|3558.3|3552.3|3558.3|3552.3|3558|3552|4
1645502870000|2022-02-22 04:07:50|3557.6|3551.6|3558.3|3552.3|3558.3|3552.3|3557.6|3551.6|5
1645502900000|2022-02-22 04:08:20|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|2
1645502920000|2022-02-22 04:08:40|3559|3553|3559|3553|3559|3553|3559|3553|1
1645502970000|2022-02-22 04:09:30|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|2
1645502990000|2022-02-22 04:09:50|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1645503000000|2022-02-22 04:10:00|3560|3554|3563|3557|3563|3557|3560|3554|4
1645503010000|2022-02-22 04:10:10|3563.3|3557.3|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|3
1645503020000|2022-02-22 04:10:20|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3563.3|3557.3|3
1645503030000|2022-02-22 04:10:30|3563.5|3557.5|3564|3558|3564.3|3558.3|3563.5|3557.5|5
1645503040000|2022-02-22 04:10:40|3563.8|3557.8|3563.8|3557.8|3564.1|3558.1|3563.6|3557.6|5
1645503060000|2022-02-22 04:11:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|1
1645503110000|2022-02-22 04:11:50|3563.8|3557.8|3566|3560|3566|3560|3563.8|3557.8|4
1645503140000|2022-02-22 04:12:20|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|3
1645503150000|2022-02-22 04:12:30|3567|3561|3567.3|3561.3|3567.3|3561.3|3567|3561|2
1645503170000|2022-02-22 04:12:50|3567.6|3561.6|3567.3|3561.3|3567.6|3561.6|3567.3|3561.3|2
1645503190000|2022-02-22 04:13:10|3567.5|3561.5|3568.8|3562.8|3568.8|3562.8|3567.5|3561.5|5
1645503200000|2022-02-22 04:13:20|3568.4|3562.4|3568.6|3562.6|3569|3563|3568.4|3562.4|4
1645503210000|2022-02-22 04:13:30|3568.4|3562.4|3568.8|3562.8|3568.8|3562.8|3568.4|3562.4|2
1645503220000|2022-02-22 04:13:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1645503230000|2022-02-22 04:13:50|3568.9|3562.9|3569|3563|3569.5|3563.5|3568.6|3562.6|5
1645503250000|2022-02-22 04:14:10|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1645503260000|2022-02-22 04:14:20|3569.8|3563.8|3570|3564|3570|3564|3569.8|3563.8|2
1645503280000|2022-02-22 04:14:40|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|4
1645503300000|2022-02-22 04:15:00|3570.8|3564.8|3571.5|3565.5|3571.5|3565.5|3570.8|3564.8|2
1645503310000|2022-02-22 04:15:10|3571.3|3565.3|3573.3|3567.3|3573.3|3567.3|3571.3|3565.3|5
1645503330000|2022-02-22 04:15:30|3572.8|3566.8|3572|3566|3572.8|3566.8|3572|3566|2
1645503340000|2022-02-22 04:15:40|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645503350000|2022-02-22 04:15:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1645503370000|2022-02-22 04:16:10|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645503440000|2022-02-22 04:17:20|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645503450000|2022-02-22 04:17:30|3570.4|3564.4|3570.5|3564.5|3570.5|3564.5|3570.4|3564.4|2
1645503460000|2022-02-22 04:17:40|3569.6|3563.6|3569.3|3563.3|3569.6|3563.6|3568.4|3562.4|5
1645503470000|2022-02-22 04:17:50|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|6
1645503480000|2022-02-22 04:18:00|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1645503500000|2022-02-22 04:18:20|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1645503520000|2022-02-22 04:18:40|3569.5|3563.5|3569.4|3563.4|3569.5|3563.5|3569.4|3563.4|2
1645503530000|2022-02-22 04:18:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1645503540000|2022-02-22 04:19:00|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|1
1645503560000|2022-02-22 04:19:20|3569.5|3563.5|3569.6|3563.6|3569.6|3563.6|3569.5|3563.5|2
1645503570000|2022-02-22 04:19:30|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1645503580000|2022-02-22 04:19:40|3569.4|3563.4|3569.4|3563.4|3569.5|3563.5|3569.4|3563.4|5
1645503600000|2022-02-22 04:20:00|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.4|3563.4|5
1645503620000|2022-02-22 04:20:20|3569.4|3563.4|3569.5|3563.5|3569.5|3563.5|3569.4|3563.4|2
1645503650000|2022-02-22 04:20:50|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645503660000|2022-02-22 04:21:00|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1645503690000|2022-02-22 04:21:30|3572|3566|3572|3566|3572.3|3566.3|3572|3566|3
1645503720000|2022-02-22 04:22:00|3571|3565|3571|3565|3571.6|3565.6|3570.4|3564.4|6
1645503750000|2022-02-22 04:22:30|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645503760000|2022-02-22 04:22:40|3570.6|3564.6|3570.5|3564.5|3570.6|3564.6|3570.5|3564.5|2
1645503780000|2022-02-22 04:23:00|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645503790000|2022-02-22 04:23:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645503860000|2022-02-22 04:24:20|3570.8|3564.8|3571.9|3565.9|3571.9|3565.9|3570.8|3564.8|2
1645503880000|2022-02-22 04:24:40|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|3
1645503940000|2022-02-22 04:25:40|3572.3|3566.3|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|2
1645503950000|2022-02-22 04:25:50|3573|3567|3573|3567|3573|3567|3572.8|3566.8|3
1645503980000|2022-02-22 04:26:20|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1645504020000|2022-02-22 04:27:00|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645504030000|2022-02-22 04:27:10|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645504050000|2022-02-22 04:27:30|3572.5|3566.5|3571.3|3565.3|3572.5|3566.5|3570.6|3564.6|6
1645504100000|2022-02-22 04:28:20|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|2
1645504120000|2022-02-22 04:28:40|3570|3564|3569.3|3563.3|3570|3564|3569.3|3563.3|4
1645504130000|2022-02-22 04:28:50|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1645504140000|2022-02-22 04:29:00|3569.5|3563.5|3570.3|3564.3|3570.3|3564.3|3569.5|3563.5|7
1645504150000|2022-02-22 04:29:10|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645504180000|2022-02-22 04:29:40|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1645504190000|2022-02-22 04:29:50|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|2
1645504200000|2022-02-22 04:30:00|3569.3|3563.3|3569|3563|3569.5|3563.5|3569|3563|6
1645504210000|2022-02-22 04:30:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|6
1645504220000|2022-02-22 04:30:20|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|3
1645504240000|2022-02-22 04:30:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|4
1645504260000|2022-02-22 04:31:00|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|4
1645504270000|2022-02-22 04:31:10|3569|3563|3569.3|3563.3|3569.3|3563.3|3569|3563|2
1645504300000|2022-02-22 04:31:40|3569|3563|3570.3|3564.3|3570.3|3564.3|3569|3563|4
1645504310000|2022-02-22 04:31:50|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645504330000|2022-02-22 04:32:10|3570|3564|3570|3564|3570|3564|3570|3564|1
1645504340000|2022-02-22 04:32:20|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1645504360000|2022-02-22 04:32:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645504370000|2022-02-22 04:32:50|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645504380000|2022-02-22 04:33:00|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645504390000|2022-02-22 04:33:10|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|3570.1|3564.1|1
1645504410000|2022-02-22 04:33:30|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|2
1645504470000|2022-02-22 04:34:30|3570|3564|3570.5|3564.5|3570.5|3564.5|3570|3564|2
1645504560000|2022-02-22 04:36:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645504570000|2022-02-22 04:36:10|3570.5|3564.5|3571.6|3565.6|3571.6|3565.6|3570.5|3564.5|4
1645504580000|2022-02-22 04:36:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645504600000|2022-02-22 04:36:40|3571.3|3565.3|3571.5|3565.5|3571.8|3565.8|3571.3|3565.3|3
1645504610000|2022-02-22 04:36:50|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1645504640000|2022-02-22 04:37:20|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|2
1645504650000|2022-02-22 04:37:30|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.5|3565.5|4
1645504700000|2022-02-22 04:38:20|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|5
1645504740000|2022-02-22 04:39:00|3573|3567|3573|3567|3573|3567|3573|3567|1
1645504750000|2022-02-22 04:39:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645504770000|2022-02-22 04:39:30|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|8
1645504780000|2022-02-22 04:39:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645504790000|2022-02-22 04:39:50|3572.3|3566.3|3571.5|3565.5|3572.3|3566.3|3571.1|3565.1|3
1645504800000|2022-02-22 04:40:00|3571.8|3565.8|3571.5|3565.5|3572|3566|3571.5|3565.5|6
1645504810000|2022-02-22 04:40:10|3571.8|3565.8|3571.9|3565.9|3572.3|3566.3|3571.8|3565.8|4
1645504850000|2022-02-22 04:40:50|3571.6|3565.6|3572|3566|3572|3566|3571.6|3565.6|2
1645504920000|2022-02-22 04:42:00|3572.3|3566.3|3573|3567|3573.1|3567.1|3572.3|3566.3|3
1645504930000|2022-02-22 04:42:10|3573.1|3567.1|3573.5|3567.5|3573.5|3567.5|3573.1|3567.1|2
1645504940000|2022-02-22 04:42:20|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645504970000|2022-02-22 04:42:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645504980000|2022-02-22 04:43:00|3573.5|3567.5|3575|3569|3575|3569|3573.5|3567.5|2
1645504990000|2022-02-22 04:43:10|3574.1|3568.1|3573.5|3567.5|3574.1|3568.1|3573.5|3567.5|2
1645505010000|2022-02-22 04:43:30|3574.5|3568.5|3573.4|3567.4|3574.5|3568.5|3573.4|3567.4|4
1645505040000|2022-02-22 04:44:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645505070000|2022-02-22 04:44:30|3572.5|3566.5|3572|3566|3572.5|3566.5|3571.8|3565.8|6
1645505080000|2022-02-22 04:44:40|3571.6|3565.6|3571.8|3565.8|3572|3566|3571.6|3565.6|4
1645505090000|2022-02-22 04:44:50|3571.3|3565.3|3571|3565|3571.3|3565.3|3570.8|3564.8|4
1645505100000|2022-02-22 04:45:00|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|3
1645505160000|2022-02-22 04:46:00|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|3
1645505220000|2022-02-22 04:47:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645505240000|2022-02-22 04:47:20|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645505280000|2022-02-22 04:48:00|3571|3565|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|4
1645505300000|2022-02-22 04:48:20|3570.5|3564.5|3570.4|3564.4|3571|3565|3570.4|3564.4|5
1645505340000|2022-02-22 04:49:00|3570.8|3564.8|3570.4|3564.4|3571|3565|3570.4|3564.4|3
1645505380000|2022-02-22 04:49:40|3570|3564|3570.1|3564.1|3570.1|3564.1|3569.8|3563.8|3
1645505400000|2022-02-22 04:50:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645505410000|2022-02-22 04:50:10|3570|3564|3569.9|3563.9|3570.3|3564.3|3569.9|3563.9|5
1645505440000|2022-02-22 04:50:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645505520000|2022-02-22 04:52:00|3571.1|3565.1|3570.5|3564.5|3571.1|3565.1|3570.5|3564.5|2
1645505530000|2022-02-22 04:52:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645505570000|2022-02-22 04:52:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645505580000|2022-02-22 04:53:00|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|2
1645505590000|2022-02-22 04:53:10|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645505640000|2022-02-22 04:54:00|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|2
1645505660000|2022-02-22 04:54:20|3571|3565|3571.8|3565.8|3571.8|3565.8|3571|3565|3
1645505670000|2022-02-22 04:54:30|3571.5|3565.5|3570.8|3564.8|3571.5|3565.5|3570.8|3564.8|6
1645505680000|2022-02-22 04:54:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1645505690000|2022-02-22 04:54:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645505700000|2022-02-22 04:55:00|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1645505710000|2022-02-22 04:55:10|3572.1|3566.1|3570|3564|3572.1|3566.1|3570|3564|4
1645505760000|2022-02-22 04:56:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645505810000|2022-02-22 04:56:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1645505850000|2022-02-22 04:57:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645505860000|2022-02-22 04:57:40|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|6
1645505870000|2022-02-22 04:57:50|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|4
1645505880000|2022-02-22 04:58:00|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645505910000|2022-02-22 04:58:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645505940000|2022-02-22 04:59:00|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|4
1645505960000|2022-02-22 04:59:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645505970000|2022-02-22 04:59:30|3570|3564|3570|3564|3570|3564|3569.8|3563.8|3
1645505980000|2022-02-22 04:59:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645505990000|2022-02-22 04:59:50|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3569.8|3563.8|3570|3564|3569.5|3563.5|6
1645506010000|2022-02-22 05:00:10|3570|3564|3569.8|3563.8|3570|3564|3569.5|3563.5|4
1645506020000|2022-02-22 05:00:20|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645506030000|2022-02-22 05:00:30|3570|3564|3570|3564|3570.3|3564.3|3570|3564|3
1645506090000|2022-02-22 05:01:30|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645506110000|2022-02-22 05:01:50|3568.8|3562.8|3569.8|3563.8|3569.8|3563.8|3568.6|3562.6|3
1645506120000|2022-02-22 05:02:00|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|4
1645506130000|2022-02-22 05:02:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645506150000|2022-02-22 05:02:30|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645506160000|2022-02-22 05:02:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645506180000|2022-02-22 05:03:00|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|4
1645506190000|2022-02-22 05:03:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|6
1645506200000|2022-02-22 05:03:20|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|6
1645506220000|2022-02-22 05:03:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645506240000|2022-02-22 05:04:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|1
1645506260000|2022-02-22 05:04:20|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1645506270000|2022-02-22 05:04:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1645506310000|2022-02-22 05:05:10|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645506360000|2022-02-22 05:06:00|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645506380000|2022-02-22 05:06:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1645506490000|2022-02-22 05:08:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645506520000|2022-02-22 05:08:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645506530000|2022-02-22 05:08:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1645506550000|2022-02-22 05:09:10|3570.4|3564.4|3570.1|3564.1|3570.4|3564.4|3570.1|3564.1|2
1645506560000|2022-02-22 05:09:20|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1645506670000|2022-02-22 05:11:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645506680000|2022-02-22 05:11:20|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645506810000|2022-02-22 05:13:30|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645506850000|2022-02-22 05:14:10|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|2
1645506910000|2022-02-22 05:15:10|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645506940000|2022-02-22 05:15:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1645506990000|2022-02-22 05:16:30|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1645507040000|2022-02-22 05:17:20|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645507120000|2022-02-22 05:18:40|3570|3564|3570|3564|3570|3564|3570|3564|1
1645507150000|2022-02-22 05:19:10|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|2
1645507240000|2022-02-22 05:20:40|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|3569.8|3563.8|1
1645507480000|2022-02-22 05:24:40|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|2
1645507510000|2022-02-22 05:25:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|4
1645507530000|2022-02-22 05:25:30|3570.5|3564.5|3572.8|3566.8|3572.8|3566.8|3570.3|3564.3|6
1645507540000|2022-02-22 05:25:40|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|2
1645507560000|2022-02-22 05:26:00|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645507570000|2022-02-22 05:26:10|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|4
1645507580000|2022-02-22 05:26:20|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|5
1645507590000|2022-02-22 05:26:30|3572|3566|3572|3566|3572|3566|3572|3566|1
1645507610000|2022-02-22 05:26:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645507630000|2022-02-22 05:27:10|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|3
1645507680000|2022-02-22 05:28:00|3572.5|3566.5|3572.8|3566.8|3573.4|3567.4|3572.5|3566.5|4
1645507690000|2022-02-22 05:28:10|3573.3|3567.3|3572.8|3566.8|3573.3|3567.3|3572.3|3566.3|4
1645507700000|2022-02-22 05:28:20|3574.1|3568.1|3572.8|3566.8|3574.1|3568.1|3572.8|3566.8|3
1645507720000|2022-02-22 05:28:40|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645507730000|2022-02-22 05:28:50|3572.4|3566.4|3572.3|3566.3|3572.8|3566.8|3571.8|3565.8|5
1645507760000|2022-02-22 05:29:20|3572|3566|3571.6|3565.6|3572|3566|3571.6|3565.6|2
1645507790000|2022-02-22 05:29:50|3571.5|3565.5|3571.8|3565.8|3571.9|3565.9|3571.5|3565.5|8
1645507800000|2022-02-22 05:30:00|3571.5|3565.5|3570.9|3564.9|3572|3566|3570.1|3564.1|20
1645507810000|2022-02-22 05:30:10|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|4
1645507820000|2022-02-22 05:30:20|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.6|3564.6|5
1645507830000|2022-02-22 05:30:30|3571|3565|3572|3566|3572|3566|3570.8|3564.8|7
1645507840000|2022-02-22 05:30:40|3571.6|3565.6|3571.8|3565.8|3572|3566|3571.5|3565.5|5
1645507850000|2022-02-22 05:30:50|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571.5|3565.5|8
1645507860000|2022-02-22 05:31:00|3571.5|3565.5|3571.3|3565.3|3571.6|3565.6|3571.1|3565.1|6
1645507870000|2022-02-22 05:31:10|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|11
1645507880000|2022-02-22 05:31:20|3571.3|3565.3|3569.6|3563.6|3571.3|3565.3|3569.6|3563.6|14
1645507890000|2022-02-22 05:31:30|3569.4|3563.4|3568.9|3562.9|3569.5|3563.5|3568.9|3562.9|16
1645507900000|2022-02-22 05:31:40|3568.6|3562.6|3570.8|3564.8|3570.8|3564.8|3568|3562|8
1645507910000|2022-02-22 05:31:50|3571.1|3565.1|3570.9|3564.9|3571.1|3565.1|3570.9|3564.9|2
1645507920000|2022-02-22 05:32:00|3571.1|3565.1|3572.8|3566.8|3573.3|3567.3|3571.1|3565.1|15
1645507930000|2022-02-22 05:32:10|3572.5|3566.5|3571.9|3565.9|3572.8|3566.8|3571.4|3565.4|11
1645507940000|2022-02-22 05:32:20|3572.3|3566.3|3573|3567|3573|3567|3572|3566|11
1645507950000|2022-02-22 05:32:30|3572.8|3566.8|3573|3567|3573|3567|3572.6|3566.6|12
1645507960000|2022-02-22 05:32:40|3572.8|3566.8|3572|3566|3573|3567|3572|3566|7
1645507970000|2022-02-22 05:32:50|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|7
1645507980000|2022-02-22 05:33:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|5
1645507990000|2022-02-22 05:33:10|3571.3|3565.3|3571.1|3565.1|3571.3|3565.3|3570.8|3564.8|12
1645508000000|2022-02-22 05:33:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.1|3565.1|9
1645508010000|2022-02-22 05:33:30|3571.1|3565.1|3571.3|3565.3|3571.3|3565.3|3571|3565|10
1645508020000|2022-02-22 05:33:40|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1645508030000|2022-02-22 05:33:50|3571.3|3565.3|3571.1|3565.1|3571.3|3565.3|3571|3565|6
1645508040000|2022-02-22 05:34:00|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|3
1645508050000|2022-02-22 05:34:10|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645508060000|2022-02-22 05:34:20|3570.8|3564.8|3570.5|3564.5|3570.9|3564.9|3570.5|3564.5|4
1645508070000|2022-02-22 05:34:30|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645508080000|2022-02-22 05:34:40|3570.3|3564.3|3569.5|3563.5|3570.3|3564.3|3569.3|3563.3|5
1645508090000|2022-02-22 05:34:50|3569.3|3563.3|3570|3564|3570.3|3564.3|3569.3|3563.3|11
1645508100000|2022-02-22 05:35:00|3570.3|3564.3|3569.9|3563.9|3571.3|3565.3|3569.9|3563.9|10
1645508110000|2022-02-22 05:35:10|3570.1|3564.1|3570.8|3564.8|3570.8|3564.8|3569.9|3563.9|6
1645508120000|2022-02-22 05:35:20|3570.4|3564.4|3569.9|3563.9|3570.4|3564.4|3569.9|3563.9|3
1645508130000|2022-02-22 05:35:30|3569.4|3563.4|3569|3563|3569.5|3563.5|3569|3563|7
1645508140000|2022-02-22 05:35:40|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|6
1645508150000|2022-02-22 05:35:50|3569.3|3563.3|3569.5|3563.5|3569.8|3563.8|3569|3563|6
1645508160000|2022-02-22 05:36:00|3569.3|3563.3|3568.9|3562.9|3569.3|3563.3|3568.9|3562.9|2
1645508170000|2022-02-22 05:36:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645508180000|2022-02-22 05:36:20|3569.3|3563.3|3569.8|3563.8|3570.4|3564.4|3569.3|3563.3|4
1645508190000|2022-02-22 05:36:30|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|1
1645508210000|2022-02-22 05:36:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645508220000|2022-02-22 05:37:00|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571|3565|4
1645508230000|2022-02-22 05:37:10|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1645508240000|2022-02-22 05:37:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645508250000|2022-02-22 05:37:30|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645508270000|2022-02-22 05:37:50|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1645508280000|2022-02-22 05:38:00|3572.8|3566.8|3573.3|3567.3|3573.5|3567.5|3572.8|3566.8|11
1645508290000|2022-02-22 05:38:10|3573|3567|3573|3567|3573.3|3567.3|3572.5|3566.5|10
1645508300000|2022-02-22 05:38:20|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|3
1645508310000|2022-02-22 05:38:30|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1645508320000|2022-02-22 05:38:40|3574.3|3568.3|3574.3|3568.3|3575.1|3569.1|3574|3568|12
1645508330000|2022-02-22 05:38:50|3574|3568|3574.8|3568.8|3575|3569|3574|3568|10
1645508340000|2022-02-22 05:39:00|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|9
1645508350000|2022-02-22 05:39:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574|3568|7
1645508360000|2022-02-22 05:39:20|3574.5|3568.5|3575.3|3569.3|3575.3|3569.3|3574.5|3568.5|2
1645508370000|2022-02-22 05:39:30|3574.3|3568.3|3573.8|3567.8|3574.8|3568.8|3573.4|3567.4|13
1645508380000|2022-02-22 05:39:40|3573.9|3567.9|3574.5|3568.5|3574.5|3568.5|3573.9|3567.9|5
1645508390000|2022-02-22 05:39:50|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|7
1645508400000|2022-02-22 05:40:00|3573.9|3567.9|3573.8|3567.8|3574|3568|3573.6|3567.6|8
1645508410000|2022-02-22 05:40:10|3573.3|3567.3|3572.1|3566.1|3573.3|3567.3|3571.9|3565.9|8
1645508420000|2022-02-22 05:40:20|3571.9|3565.9|3571.3|3565.3|3571.9|3565.9|3570.8|3564.8|8
1645508430000|2022-02-22 05:40:30|3571.5|3565.5|3571.6|3565.6|3572.1|3566.1|3571.5|3565.5|10
1645508440000|2022-02-22 05:40:40|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|3
1645508450000|2022-02-22 05:40:50|3572.1|3566.1|3573|3567|3573|3567|3572.1|3566.1|7
1645508460000|2022-02-22 05:41:00|3573.3|3567.3|3572|3566|3573.3|3567.3|3572|3566|4
1645508470000|2022-02-22 05:41:10|3572.3|3566.3|3571.6|3565.6|3572.5|3566.5|3571.6|3565.6|4
1645508480000|2022-02-22 05:41:20|3571.9|3565.9|3571.9|3565.9|3572.5|3566.5|3571.9|3565.9|9
1645508490000|2022-02-22 05:41:30|3572.1|3566.1|3572.1|3566.1|3572.4|3566.4|3571.9|3565.9|5
1645508500000|2022-02-22 05:41:40|3572.4|3566.4|3571.9|3565.9|3572.4|3566.4|3571.9|3565.9|3
1645508510000|2022-02-22 05:41:50|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|3
1645508520000|2022-02-22 05:42:00|3572.4|3566.4|3574.5|3568.5|3574.5|3568.5|3572.4|3566.4|9
1645508530000|2022-02-22 05:42:10|3573.4|3567.4|3573|3567|3573.5|3567.5|3573|3567|4
1645508540000|2022-02-22 05:42:20|3573.1|3567.1|3571.5|3565.5|3573.1|3567.1|3571.5|3565.5|6
1645508550000|2022-02-22 05:42:30|3572.3|3566.3|3571.6|3565.6|3572.3|3566.3|3571.6|3565.6|3
1645508560000|2022-02-22 05:42:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645508640000|2022-02-22 05:44:00|3571.9|3565.9|3572.6|3566.6|3572.6|3566.6|3571.9|3565.9|3
1645508650000|2022-02-22 05:44:10|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645508710000|2022-02-22 05:45:10|3573|3567|3573.3|3567.3|3573.5|3567.5|3573|3567|5
1645508720000|2022-02-22 05:45:20|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1645508730000|2022-02-22 05:45:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645508750000|2022-02-22 05:45:50|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|6
1645508760000|2022-02-22 05:46:00|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.4|3567.4|8
1645508770000|2022-02-22 05:46:10|3574|3568|3574|3568|3574|3568|3574|3568|1
1645508780000|2022-02-22 05:46:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574|3568|6
1645508790000|2022-02-22 05:46:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645508800000|2022-02-22 05:46:40|3574|3568|3574|3568|3574.3|3568.3|3574|3568|11
1645508810000|2022-02-22 05:46:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574|3568|5
1645508830000|2022-02-22 05:47:10|3574|3568|3574|3568|3574.3|3568.3|3574|3568|3
1645508840000|2022-02-22 05:47:20|3574.1|3568.1|3574.9|3568.9|3574.9|3568.9|3574.1|3568.1|6
1645508850000|2022-02-22 05:47:30|3575|3569|3575|3569|3575|3569|3575|3569|1
1645508860000|2022-02-22 05:47:40|3574.5|3568.5|3575|3569|3575.3|3569.3|3574.5|3568.5|7
1645508880000|2022-02-22 05:48:00|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.8|3568.8|3
1645508890000|2022-02-22 05:48:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|20
1645508900000|2022-02-22 05:48:20|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|18
1645508910000|2022-02-22 05:48:30|3574.3|3568.3|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|5
1645508920000|2022-02-22 05:48:40|3574.5|3568.5|3574.5|3568.5|3575|3569|3574.5|3568.5|4
1645508930000|2022-02-22 05:48:50|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1645508940000|2022-02-22 05:49:00|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645508950000|2022-02-22 05:49:10|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|12
1645508960000|2022-02-22 05:49:20|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|18
1645508970000|2022-02-22 05:49:30|3575|3569|3576|3570|3576.3|3570.3|3574.8|3568.8|7
1645508980000|2022-02-22 05:49:40|3576.3|3570.3|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|7
1645508990000|2022-02-22 05:49:50|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.8|3570.8|14
1645509000000|2022-02-22 05:50:00|3577.8|3571.8|3577.6|3571.6|3577.8|3571.8|3577.4|3571.4|3
1645509010000|2022-02-22 05:50:10|3578|3572|3577.9|3571.9|3578|3572|3577.9|3571.9|2
1645509020000|2022-02-22 05:50:20|3577.8|3571.8|3578|3572|3578|3572|3577.4|3571.4|7
1645509030000|2022-02-22 05:50:30|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|1
1645509050000|2022-02-22 05:50:50|3577.8|3571.8|3578|3572|3578.3|3572.3|3577.6|3571.6|7
1645509060000|2022-02-22 05:51:00|3579.1|3573.1|3578.5|3572.5|3579.1|3573.1|3577.9|3571.9|4
1645509070000|2022-02-22 05:51:10|3578.6|3572.6|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|3
1645509080000|2022-02-22 05:51:20|3579.5|3573.5|3579.1|3573.1|3579.5|3573.5|3579.1|3573.1|2
1645509090000|2022-02-22 05:51:30|3578.1|3572.1|3578.4|3572.4|3578.9|3572.9|3578.1|3572.1|10
1645509100000|2022-02-22 05:51:40|3578.1|3572.1|3578.4|3572.4|3578.4|3572.4|3578.1|3572.1|2
1645509110000|2022-02-22 05:51:50|3578.1|3572.1|3576.8|3570.8|3578.1|3572.1|3576.6|3570.6|12
1645509120000|2022-02-22 05:52:00|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.9|3570.9|14
1645509130000|2022-02-22 05:52:10|3576.9|3570.9|3577.1|3571.1|3577.1|3571.1|3576.9|3570.9|4
1645509150000|2022-02-22 05:52:30|3577.3|3571.3|3577.1|3571.1|3577.4|3571.4|3577.1|3571.1|3
1645509170000|2022-02-22 05:52:50|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|6
1645509180000|2022-02-22 05:53:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|13
1645509190000|2022-02-22 05:53:10|3576.3|3570.3|3576.5|3570.5|3577|3571|3576.3|3570.3|4
1645509210000|2022-02-22 05:53:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645509220000|2022-02-22 05:53:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|4
1645509240000|2022-02-22 05:54:00|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|4
1645509250000|2022-02-22 05:54:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|3
1645509270000|2022-02-22 05:54:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645509280000|2022-02-22 05:54:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645509290000|2022-02-22 05:54:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645509310000|2022-02-22 05:55:10|3577|3571|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|5
1645509330000|2022-02-22 05:55:30|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|2
1645509340000|2022-02-22 05:55:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645509370000|2022-02-22 05:56:10|3576.1|3570.1|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|10
1645509380000|2022-02-22 05:56:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645509390000|2022-02-22 05:56:30|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645509400000|2022-02-22 05:56:40|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|5
1645509410000|2022-02-22 05:56:50|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645509430000|2022-02-22 05:57:10|3575.5|3569.5|3575|3569|3575.5|3569.5|3574.8|3568.8|3
1645509440000|2022-02-22 05:57:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645509460000|2022-02-22 05:57:40|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645509590000|2022-02-22 05:59:50|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|1
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645509650000|2022-02-22 06:00:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3574.4|3568.4|7
1645509680000|2022-02-22 06:01:20|3575|3569|3575|3569|3575|3569|3575|3569|1
1645509690000|2022-02-22 06:01:30|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|4
1645509700000|2022-02-22 06:01:40|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.5|3568.5|5
1645509710000|2022-02-22 06:01:50|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|2
1645509730000|2022-02-22 06:02:10|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3575.3|3569.3|3
1645509740000|2022-02-22 06:02:20|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1645509780000|2022-02-22 06:03:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645509790000|2022-02-22 06:03:10|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645509830000|2022-02-22 06:03:50|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645509840000|2022-02-22 06:04:00|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1645509850000|2022-02-22 06:04:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645509860000|2022-02-22 06:04:20|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645509880000|2022-02-22 06:04:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645509890000|2022-02-22 06:04:50|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645509900000|2022-02-22 06:05:00|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3575.5|3569.5|2
1645509930000|2022-02-22 06:05:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645509960000|2022-02-22 06:06:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645509980000|2022-02-22 06:06:20|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|3
1645509990000|2022-02-22 06:06:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645510020000|2022-02-22 06:07:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645510030000|2022-02-22 06:07:10|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645510050000|2022-02-22 06:07:30|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3574.6|3568.6|5
1645510060000|2022-02-22 06:07:40|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645510070000|2022-02-22 06:07:50|3575.4|3569.4|3574.3|3568.3|3575.4|3569.4|3574.3|3568.3|6
1645510090000|2022-02-22 06:08:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645510100000|2022-02-22 06:08:20|3574.3|3568.3|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|5
1645510110000|2022-02-22 06:08:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3573.8|3567.8|4
1645510120000|2022-02-22 06:08:40|3573.9|3567.9|3575|3569|3575.3|3569.3|3573.9|3567.9|5
1645510130000|2022-02-22 06:08:50|3575.8|3569.8|3575|3569|3575.8|3569.8|3575|3569|2
1645510140000|2022-02-22 06:09:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575|3569|9
1645510150000|2022-02-22 06:09:10|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575|3569|5
1645510160000|2022-02-22 06:09:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|12
1645510170000|2022-02-22 06:09:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|8
1645510200000|2022-02-22 06:10:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645510210000|2022-02-22 06:10:10|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1645510220000|2022-02-22 06:10:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645510230000|2022-02-22 06:10:30|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574.6|3568.6|4
1645510260000|2022-02-22 06:11:00|3574.4|3568.4|3574.8|3568.8|3574.8|3568.8|3574.4|3568.4|3
1645510280000|2022-02-22 06:11:20|3574.3|3568.3|3574.4|3568.4|3574.6|3568.6|3574.3|3568.3|3
1645510310000|2022-02-22 06:11:50|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573|3567|3
1645510320000|2022-02-22 06:12:00|3573.6|3567.6|3573.5|3567.5|3573.9|3567.9|3573|3567|5
1645510330000|2022-02-22 06:12:10|3573.8|3567.8|3574.5|3568.5|3574.5|3568.5|3573.8|3567.8|6
1645510340000|2022-02-22 06:12:20|3574.3|3568.3|3574|3568|3574.5|3568.5|3573.8|3567.8|6
1645510350000|2022-02-22 06:12:30|3573.8|3567.8|3573.1|3567.1|3573.9|3567.9|3573.1|3567.1|5
1645510360000|2022-02-22 06:12:40|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|4
1645510380000|2022-02-22 06:13:00|3573.5|3567.5|3573.5|3567.5|3574|3568|3573.5|3567.5|4
1645510390000|2022-02-22 06:13:10|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645510420000|2022-02-22 06:13:40|3572.5|3566.5|3572|3566|3572.5|3566.5|3572|3566|2
1645510430000|2022-02-22 06:13:50|3571.6|3565.6|3571.3|3565.3|3571.6|3565.6|3571.1|3565.1|4
1645510440000|2022-02-22 06:14:00|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.3|3565.3|5
1645510450000|2022-02-22 06:14:10|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.1|3565.1|7
1645510460000|2022-02-22 06:14:20|3571|3565|3571|3565|3571.3|3565.3|3570.5|3564.5|8
1645510470000|2022-02-22 06:14:30|3570.8|3564.8|3570|3564|3570.8|3564.8|3570|3564|4
1645510480000|2022-02-22 06:14:40|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1645510500000|2022-02-22 06:15:00|3570.5|3564.5|3571.8|3565.8|3571.8|3565.8|3570.5|3564.5|10
1645510510000|2022-02-22 06:15:10|3572|3566|3571.5|3565.5|3572|3566|3571.5|3565.5|5
1645510540000|2022-02-22 06:15:40|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1645510550000|2022-02-22 06:15:50|3572|3566|3572.5|3566.5|3572.5|3566.5|3571.8|3565.8|5
1645510560000|2022-02-22 06:16:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|6
1645510570000|2022-02-22 06:16:10|3572.1|3566.1|3572|3566|3572.3|3566.3|3572|3566|4
1645510590000|2022-02-22 06:16:30|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|11
1645510600000|2022-02-22 06:16:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645510610000|2022-02-22 06:16:50|3571.6|3565.6|3572|3566|3572.3|3566.3|3571.5|3565.5|7
1645510620000|2022-02-22 06:17:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645510630000|2022-02-22 06:17:10|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|7
1645510640000|2022-02-22 06:17:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1645510650000|2022-02-22 06:17:30|3571.3|3565.3|3572.3|3566.3|3572.3|3566.3|3571.3|3565.3|3
1645510660000|2022-02-22 06:17:40|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645510670000|2022-02-22 06:17:50|3573|3567|3572.8|3566.8|3573|3567|3572.5|3566.5|5
1645510680000|2022-02-22 06:18:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|8
1645510690000|2022-02-22 06:18:10|3572.5|3566.5|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|6
1645510710000|2022-02-22 06:18:30|3572|3566|3572.3|3566.3|3572.5|3566.5|3572|3566|4
1645510720000|2022-02-22 06:18:40|3572.5|3566.5|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|6
1645510750000|2022-02-22 06:19:10|3572|3566|3572|3566|3572|3566|3572|3566|1
1645510790000|2022-02-22 06:19:50|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645510800000|2022-02-22 06:20:00|3572.4|3566.4|3572.8|3566.8|3573.3|3567.3|3572.4|3566.4|9
1645510810000|2022-02-22 06:20:10|3573|3567|3573|3567|3573.3|3567.3|3573|3567|3
1645510820000|2022-02-22 06:20:20|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|10
1645510830000|2022-02-22 06:20:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645510860000|2022-02-22 06:21:00|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645510880000|2022-02-22 06:21:20|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1645510890000|2022-02-22 06:21:30|3572.5|3566.5|3572.3|3566.3|3572.8|3566.8|3572|3566|12
1645510910000|2022-02-22 06:21:50|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645510920000|2022-02-22 06:22:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1645510930000|2022-02-22 06:22:10|3571.8|3565.8|3571.9|3565.9|3571.9|3565.9|3571.8|3565.8|2
1645510940000|2022-02-22 06:22:20|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645510960000|2022-02-22 06:22:40|3571.8|3565.8|3572.1|3566.1|3572.1|3566.1|3571.8|3565.8|3
1645510970000|2022-02-22 06:22:50|3571.9|3565.9|3572|3566|3572.1|3566.1|3571.8|3565.8|7
1645510980000|2022-02-22 06:23:00|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|4
1645511000000|2022-02-22 06:23:20|3572.3|3566.3|3572.1|3566.1|3572.3|3566.3|3572.1|3566.1|2
1645511010000|2022-02-22 06:23:30|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|4
1645511020000|2022-02-22 06:23:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645511060000|2022-02-22 06:24:20|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|12
1645511070000|2022-02-22 06:24:30|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.4|3566.4|7
1645511080000|2022-02-22 06:24:40|3573|3567|3572.8|3566.8|3573|3567|3572.5|3566.5|10
1645511090000|2022-02-22 06:24:50|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|7
1645511100000|2022-02-22 06:25:00|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645511110000|2022-02-22 06:25:10|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645511120000|2022-02-22 06:25:20|3573|3567|3572.8|3566.8|3573|3567|3572.8|3566.8|2
1645511150000|2022-02-22 06:25:50|3572.5|3566.5|3572|3566|3572.8|3566.8|3572|3566|9
1645511180000|2022-02-22 06:26:20|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572|3566|3
1645511190000|2022-02-22 06:26:30|3572|3566|3572|3566|3572.3|3566.3|3572|3566|5
1645511200000|2022-02-22 06:26:40|3571.8|3565.8|3570.5|3564.5|3572|3566|3570|3564|6
1645511210000|2022-02-22 06:26:50|3570|3564|3570|3564|3570|3564|3570|3564|1
1645511220000|2022-02-22 06:27:00|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|5
1645511230000|2022-02-22 06:27:10|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570|3564|10
1645511240000|2022-02-22 06:27:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570|3564|5
1645511250000|2022-02-22 06:27:30|3570|3564|3569.3|3563.3|3570|3564|3569|3563|10
1645511260000|2022-02-22 06:27:40|3569|3563|3568.3|3562.3|3569|3563|3568.3|3562.3|3
1645511270000|2022-02-22 06:27:50|3568.8|3562.8|3568.8|3562.8|3569|3563|3568.3|3562.3|7
1645511280000|2022-02-22 06:28:00|3569|3563|3566.8|3560.8|3569|3563|3566.8|3560.8|17
1645511300000|2022-02-22 06:28:20|3567|3561|3566.5|3560.5|3567|3561|3566.3|3560.3|5
1645511310000|2022-02-22 06:28:30|3566.6|3560.6|3567.5|3561.5|3567.5|3561.5|3566.6|3560.6|2
1645511320000|2022-02-22 06:28:40|3567|3561|3567|3561|3567|3561|3567|3561|1
1645511330000|2022-02-22 06:28:50|3567.3|3561.3|3567.3|3561.3|3567.3|3561.3|3567|3561|5
1645511340000|2022-02-22 06:29:00|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1645511350000|2022-02-22 06:29:10|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|3
1645511360000|2022-02-22 06:29:20|3566.3|3560.3|3564.8|3558.8|3566.5|3560.5|3564.8|3558.8|10
1645511370000|2022-02-22 06:29:30|3565.1|3559.1|3564.8|3558.8|3565.1|3559.1|3564.4|3558.4|5
1645511380000|2022-02-22 06:29:40|3564.5|3558.5|3564.1|3558.1|3564.5|3558.5|3563.8|3557.8|3
1645511390000|2022-02-22 06:29:50|3564.4|3558.4|3564.6|3558.6|3564.6|3558.6|3564.4|3558.4|2
1645511400000|2022-02-22 06:30:00|3564.4|3558.4|3565|3559|3565.4|3559.4|3564.4|3558.4|9
1645511410000|2022-02-22 06:30:10|3565.3|3559.3|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|3
1645511420000|2022-02-22 06:30:20|3565|3559|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|5
1645511430000|2022-02-22 06:30:30|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1645511450000|2022-02-22 06:30:50|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|1
1645511460000|2022-02-22 06:31:00|3566.1|3560.1|3567|3561|3567.1|3561.1|3565.5|3559.5|10
1645511470000|2022-02-22 06:31:10|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645511500000|2022-02-22 06:31:40|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645511510000|2022-02-22 06:31:50|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645511520000|2022-02-22 06:32:00|3566.5|3560.5|3567|3561|3567|3561|3566.5|3560.5|3
1645511530000|2022-02-22 06:32:10|3567.5|3561.5|3567.8|3561.8|3567.8|3561.8|3567.5|3561.5|2
1645511540000|2022-02-22 06:32:20|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|1
1645511550000|2022-02-22 06:32:30|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|3567.8|3561.8|1
1645511560000|2022-02-22 06:32:40|3568|3562|3568|3562|3568|3562|3568|3562|1
1645511580000|2022-02-22 06:33:00|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1645511590000|2022-02-22 06:33:10|3568.8|3562.8|3569.6|3563.6|3569.6|3563.6|3568.8|3562.8|4
1645511600000|2022-02-22 06:33:20|3569.9|3563.9|3570|3564|3570|3564|3569.5|3563.5|4
1645511610000|2022-02-22 06:33:30|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645511620000|2022-02-22 06:33:40|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645511630000|2022-02-22 06:33:50|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645511660000|2022-02-22 06:34:20|3570.5|3564.5|3571.8|3565.8|3571.8|3565.8|3570.5|3564.5|6
1645511670000|2022-02-22 06:34:30|3572.1|3566.1|3572.3|3566.3|3572.4|3566.4|3572|3566|4
1645511680000|2022-02-22 06:34:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|4
1645511700000|2022-02-22 06:35:00|3573|3567|3572.3|3566.3|3573|3567|3572.3|3566.3|3
1645511710000|2022-02-22 06:35:10|3572|3566|3571.8|3565.8|3572|3566|3571.5|3565.5|4
1645511720000|2022-02-22 06:35:20|3571.5|3565.5|3571.3|3565.3|3572|3566|3571.3|3565.3|6
1645511730000|2022-02-22 06:35:30|3571.4|3565.4|3570|3564|3571.4|3565.4|3569.8|3563.8|10
1645511740000|2022-02-22 06:35:40|3570.3|3564.3|3570|3564|3570.3|3564.3|3569.8|3563.8|4
1645511750000|2022-02-22 06:35:50|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|3
1645511760000|2022-02-22 06:36:00|3570.8|3564.8|3574|3568|3574|3568|3570.5|3564.5|14
1645511770000|2022-02-22 06:36:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645511780000|2022-02-22 06:36:20|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1645511790000|2022-02-22 06:36:30|3573.8|3567.8|3574.8|3568.8|3574.8|3568.8|3573.5|3567.5|8
1645511820000|2022-02-22 06:37:00|3574.5|3568.5|3575.5|3569.5|3575.5|3569.5|3574.3|3568.3|9
1645511830000|2022-02-22 06:37:10|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.5|3568.5|4
1645511840000|2022-02-22 06:37:20|3574.8|3568.8|3575|3569|3575|3569|3574.8|3568.8|2
1645511850000|2022-02-22 06:37:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1645511860000|2022-02-22 06:37:40|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645511880000|2022-02-22 06:38:00|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|5
1645511890000|2022-02-22 06:38:10|3574.3|3568.3|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|5
1645511900000|2022-02-22 06:38:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645511910000|2022-02-22 06:38:30|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645511920000|2022-02-22 06:38:40|3574.3|3568.3|3574.4|3568.4|3574.4|3568.4|3574|3568|4
1645511940000|2022-02-22 06:39:00|3574.5|3568.5|3577.1|3571.1|3577.1|3571.1|3574.5|3568.5|12
1645511950000|2022-02-22 06:39:10|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3576.9|3570.9|4
1645511960000|2022-02-22 06:39:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645511980000|2022-02-22 06:39:40|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1645511990000|2022-02-22 06:39:50|3576.4|3570.4|3576.3|3570.3|3576.4|3570.4|3576.3|3570.3|2
1645512000000|2022-02-22 06:40:00|3576.4|3570.4|3576.6|3570.6|3576.6|3570.6|3576|3570|6
1645512010000|2022-02-22 06:40:10|3576.8|3570.8|3577.1|3571.1|3577.1|3571.1|3576.8|3570.8|3
1645512020000|2022-02-22 06:40:20|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|3576.9|3570.9|1
1645512030000|2022-02-22 06:40:30|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|1
1645512040000|2022-02-22 06:40:40|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|1
1645512050000|2022-02-22 06:40:50|3576.6|3570.6|3575.8|3569.8|3576.6|3570.6|3575.8|3569.8|5
1645512060000|2022-02-22 06:41:00|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645512070000|2022-02-22 06:41:10|3575.9|3569.9|3576|3570|3576.3|3570.3|3575.8|3569.8|4
1645512080000|2022-02-22 06:41:20|3575.8|3569.8|3576.1|3570.1|3576.1|3570.1|3575.8|3569.8|2
1645512090000|2022-02-22 06:41:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1645512100000|2022-02-22 06:41:40|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|5
1645512110000|2022-02-22 06:41:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645512130000|2022-02-22 06:42:10|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645512140000|2022-02-22 06:42:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1645512150000|2022-02-22 06:42:30|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645512170000|2022-02-22 06:42:50|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|2
1645512180000|2022-02-22 06:43:00|3576.8|3570.8|3575|3569|3576.8|3570.8|3575|3569|8
1645512190000|2022-02-22 06:43:10|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|4
1645512210000|2022-02-22 06:43:30|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|2
1645512240000|2022-02-22 06:44:00|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|3
1645512250000|2022-02-22 06:44:10|3574|3568|3573.3|3567.3|3574|3568|3573.3|3567.3|3
1645512260000|2022-02-22 06:44:20|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|4
1645512270000|2022-02-22 06:44:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|3
1645512280000|2022-02-22 06:44:40|3573.5|3567.5|3573|3567|3573.8|3567.8|3572.8|3566.8|7
1645512290000|2022-02-22 06:44:50|3572.8|3566.8|3573.5|3567.5|3573.5|3567.5|3572.3|3566.3|7
1645512300000|2022-02-22 06:45:00|3573|3567|3574.3|3568.3|3574.3|3568.3|3572.8|3566.8|16
1645512310000|2022-02-22 06:45:10|3574.4|3568.4|3574.3|3568.3|3575|3569|3574.3|3568.3|8
1645512320000|2022-02-22 06:45:20|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|4
1645512330000|2022-02-22 06:45:30|3573.3|3567.3|3571.3|3565.3|3573.3|3567.3|3571.3|3565.3|9
1645512340000|2022-02-22 06:45:40|3571|3565|3571.5|3565.5|3572.3|3566.3|3571|3565|16
1645512350000|2022-02-22 06:45:50|3571.3|3565.3|3572|3566|3572.3|3566.3|3571.3|3565.3|10
1645512360000|2022-02-22 06:46:00|3571.8|3565.8|3572.8|3566.8|3573.3|3567.3|3571.8|3565.8|5
1645512370000|2022-02-22 06:46:10|3573.3|3567.3|3572.3|3566.3|3573.3|3567.3|3572.3|3566.3|10
1645512400000|2022-02-22 06:46:40|3572|3566|3571.6|3565.6|3572|3566|3571.6|3565.6|5
1645512410000|2022-02-22 06:46:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1645512420000|2022-02-22 06:47:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|4
1645512430000|2022-02-22 06:47:10|3572.3|3566.3|3571.9|3565.9|3572.3|3566.3|3571.8|3565.8|10
1645512440000|2022-02-22 06:47:20|3571.6|3565.6|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|2
1645512450000|2022-02-22 06:47:30|3571.6|3565.6|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|4
1645512460000|2022-02-22 06:47:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1645512470000|2022-02-22 06:47:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645512480000|2022-02-22 06:48:00|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1645512490000|2022-02-22 06:48:10|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1645512510000|2022-02-22 06:48:30|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|10
1645512520000|2022-02-22 06:48:40|3573.5|3567.5|3573.4|3567.4|3573.8|3567.8|3573.3|3567.3|5
1645512530000|2022-02-22 06:48:50|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|3
1645512540000|2022-02-22 06:49:00|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645512560000|2022-02-22 06:49:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1645512570000|2022-02-22 06:49:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645512590000|2022-02-22 06:49:50|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|3
1645512600000|2022-02-22 06:50:00|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645512610000|2022-02-22 06:50:10|3574.3|3568.3|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|2
1645512620000|2022-02-22 06:50:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|6
1645512640000|2022-02-22 06:50:40|3574|3568|3574|3568|3574.1|3568.1|3574|3568|3
1645512650000|2022-02-22 06:50:50|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573|3567|6
1645512660000|2022-02-22 06:51:00|3573|3567|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|4
1645512670000|2022-02-22 06:51:10|3572.5|3566.5|3571.3|3565.3|3572.5|3566.5|3571.3|3565.3|8
1645512680000|2022-02-22 06:51:20|3571|3565|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|5
1645512690000|2022-02-22 06:51:30|3571|3565|3571.3|3565.3|3572|3566|3571|3565|5
1645512700000|2022-02-22 06:51:40|3571.5|3565.5|3571.1|3565.1|3571.5|3565.5|3571|3565|6
1645512710000|2022-02-22 06:51:50|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|2
1645512720000|2022-02-22 06:52:00|3572.1|3566.1|3571.8|3565.8|3572.1|3566.1|3571.5|3565.5|4
1645512730000|2022-02-22 06:52:10|3571.5|3565.5|3571.1|3565.1|3571.8|3565.8|3571.1|3565.1|7
1645512740000|2022-02-22 06:52:20|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1645512750000|2022-02-22 06:52:30|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645512760000|2022-02-22 06:52:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645512770000|2022-02-22 06:52:50|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1645512780000|2022-02-22 06:53:00|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1645512790000|2022-02-22 06:53:10|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3570.8|3564.8|8
1645512800000|2022-02-22 06:53:20|3571.3|3565.3|3571.4|3565.4|3571.8|3565.8|3571.3|3565.3|15
1645512820000|2022-02-22 06:53:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645512830000|2022-02-22 06:53:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645512840000|2022-02-22 06:54:00|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|2
1645512860000|2022-02-22 06:54:20|3570.9|3564.9|3569.8|3563.8|3570.9|3564.9|3569.8|3563.8|4
1645512880000|2022-02-22 06:54:40|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|1
1645512890000|2022-02-22 06:54:50|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|8
1645512900000|2022-02-22 06:55:00|3568.8|3562.8|3568.3|3562.3|3569|3563|3568.1|3562.1|10
1645512950000|2022-02-22 06:55:50|3568.1|3562.1|3567.9|3561.9|3568.1|3562.1|3567.9|3561.9|2
1645512960000|2022-02-22 06:56:00|3567.4|3561.4|3566.9|3560.9|3567.4|3561.4|3566.9|3560.9|2
1645512970000|2022-02-22 06:56:10|3566.8|3560.8|3568.8|3562.8|3568.8|3562.8|3566.8|3560.8|6
1645512980000|2022-02-22 06:56:20|3569|3563|3569|3563|3569.8|3563.8|3568.8|3562.8|8
1645512990000|2022-02-22 06:56:30|3569.3|3563.3|3569.3|3563.3|3570|3564|3569.3|3563.3|14
1645513000000|2022-02-22 06:56:40|3569|3563|3569.5|3563.5|3569.5|3563.5|3569|3563|3
1645513010000|2022-02-22 06:56:50|3569|3563|3568.3|3562.3|3569.5|3563.5|3567.5|3561.5|12
1645513020000|2022-02-22 06:57:00|3568.8|3562.8|3568|3562|3569|3563|3568|3562|11
1645513030000|2022-02-22 06:57:10|3568.3|3562.3|3568.8|3562.8|3568.8|3562.8|3568.3|3562.3|10
1645513040000|2022-02-22 06:57:20|3568.5|3562.5|3567.5|3561.5|3568.5|3562.5|3567.3|3561.3|8
1645513050000|2022-02-22 06:57:30|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|9
1645513060000|2022-02-22 06:57:40|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.5|3560.5|5
1645513070000|2022-02-22 06:57:50|3566.5|3560.5|3566|3560|3566.5|3560.5|3566|3560|6
1645513080000|2022-02-22 06:58:00|3566.3|3560.3|3567.3|3561.3|3567.3|3561.3|3566.3|3560.3|9
1645513090000|2022-02-22 06:58:10|3567|3561|3566.5|3560.5|3567.5|3561.5|3566.5|3560.5|10
1645513100000|2022-02-22 06:58:20|3566.8|3560.8|3566.8|3560.8|3567|3561|3566.5|3560.5|6
1645513110000|2022-02-22 06:58:30|3566.6|3560.6|3565.5|3559.5|3566.6|3560.6|3565.5|3559.5|6
1645513130000|2022-02-22 06:58:50|3565.3|3559.3|3565.5|3559.5|3565.6|3559.6|3565.3|3559.3|5
1645513140000|2022-02-22 06:59:00|3565.3|3559.3|3566.3|3560.3|3566.5|3560.5|3565.3|3559.3|8
1645513150000|2022-02-22 06:59:10|3566.5|3560.5|3567|3561|3567.5|3561.5|3566.5|3560.5|11
1645513160000|2022-02-22 06:59:20|3566.8|3560.8|3566.3|3560.3|3567.5|3561.5|3566.3|3560.3|10
1645513170000|2022-02-22 06:59:30|3567|3561|3567|3561|3567|3561|3566.8|3560.8|3
1645513180000|2022-02-22 06:59:40|3567.6|3561.6|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|9
1645513190000|2022-02-22 06:59:50|3567|3561|3567.3|3561.3|3567.8|3561.8|3566.5|3560.5|13
1645513200000|2022-02-22 07:00:00|3567|3561|3567|3561|3567|3561|3567|3561|1
1645513210000|2022-02-22 07:00:10|3566.6|3560.6|3566|3560|3566.8|3560.8|3566|3560|4
1645513220000|2022-02-22 07:00:20|3567|3561|3566.3|3560.3|3567|3561|3566.3|3560.3|4
1645513230000|2022-02-22 07:00:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645513250000|2022-02-22 07:00:50|3566|3560|3566.5|3560.5|3566.5|3560.5|3566|3560|3
1645513260000|2022-02-22 07:01:00|3566.8|3560.8|3568.4|3562.4|3568.4|3562.4|3566.8|3560.8|2
1645513270000|2022-02-22 07:01:10|3567.8|3561.8|3569.4|3563.4|3569.4|3563.4|3567.8|3561.8|2
1645513280000|2022-02-22 07:01:20|3569.6|3563.6|3570.3|3564.3|3570.5|3564.5|3569.6|3563.6|5
1645513290000|2022-02-22 07:01:30|3570.6|3564.6|3571.5|3565.5|3571.5|3565.5|3570.6|3564.6|3
1645513300000|2022-02-22 07:01:40|3571.3|3565.3|3572.9|3566.9|3572.9|3566.9|3571.3|3565.3|4
1645513310000|2022-02-22 07:01:50|3572.1|3566.1|3575.6|3569.6|3575.9|3569.9|3572.1|3566.1|6
1645513320000|2022-02-22 07:02:00|3576|3570|3575.6|3569.6|3576.3|3570.3|3575.6|3569.6|4
1645513330000|2022-02-22 07:02:10|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645513340000|2022-02-22 07:02:20|3578|3572|3576.9|3570.9|3578|3572|3576.9|3570.9|5
1645513380000|2022-02-22 07:03:00|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645513390000|2022-02-22 07:03:10|3576.6|3570.6|3576.6|3570.6|3576.6|3570.6|3576.4|3570.4|8
1645513420000|2022-02-22 07:03:40|3576.5|3570.5|3576.1|3570.1|3576.5|3570.5|3576.1|3570.1|2
1645513430000|2022-02-22 07:03:50|3575.9|3569.9|3576|3570|3576|3570|3575.8|3569.8|3
1645513440000|2022-02-22 07:04:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645513450000|2022-02-22 07:04:10|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1645513460000|2022-02-22 07:04:20|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645513520000|2022-02-22 07:05:20|3575.8|3569.8|3575|3569|3575.8|3569.8|3574.8|3568.8|4
1645513530000|2022-02-22 07:05:30|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|9
1645513540000|2022-02-22 07:05:40|3575|3569|3575|3569|3575|3569|3574.8|3568.8|9
1645513550000|2022-02-22 07:05:50|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.8|3568.8|3
1645513570000|2022-02-22 07:06:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645513580000|2022-02-22 07:06:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645513590000|2022-02-22 07:06:30|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645513600000|2022-02-22 07:06:40|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645513610000|2022-02-22 07:06:50|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645513640000|2022-02-22 07:07:20|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645513690000|2022-02-22 07:08:10|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645513700000|2022-02-22 07:08:20|3571.3|3565.3|3569.8|3563.8|3571.3|3565.3|3569.8|3563.8|3
1645513730000|2022-02-22 07:08:50|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645513760000|2022-02-22 07:09:20|3570|3564|3570|3564|3570|3564|3570|3564|1
1645513800000|2022-02-22 07:10:00|3569.8|3563.8|3569.8|3563.8|3570|3564|3569.8|3563.8|5
1645513810000|2022-02-22 07:10:10|3570|3564|3568.8|3562.8|3570|3564|3568.8|3562.8|6
1645513820000|2022-02-22 07:10:20|3568.4|3562.4|3568.1|3562.1|3568.4|3562.4|3568.1|3562.1|3
1645513840000|2022-02-22 07:10:40|3568.4|3562.4|3568.3|3562.3|3568.4|3562.4|3568.3|3562.3|2
1645513880000|2022-02-22 07:11:20|3568|3562|3568|3562|3568|3562|3568|3562|1
1645513890000|2022-02-22 07:11:30|3567.8|3561.8|3567.8|3561.8|3568|3562|3567.8|3561.8|5
1645513900000|2022-02-22 07:11:40|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|6
1645513910000|2022-02-22 07:11:50|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|2
1645513920000|2022-02-22 07:12:00|3567.5|3561.5|3566.8|3560.8|3567.5|3561.5|3566.8|3560.8|8
1645513930000|2022-02-22 07:12:10|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|4
1645513940000|2022-02-22 07:12:20|3567|3561|3566.8|3560.8|3567|3561|3566.5|3560.5|4
1645513960000|2022-02-22 07:12:40|3567|3561|3567.8|3561.8|3567.8|3561.8|3567|3561|2
1645513970000|2022-02-22 07:12:50|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|4
1645513980000|2022-02-22 07:13:00|3568|3562|3567.8|3561.8|3568|3562|3567.8|3561.8|4
1645513990000|2022-02-22 07:13:10|3567.4|3561.4|3567.1|3561.1|3567.4|3561.4|3567|3561|7
1645514000000|2022-02-22 07:13:20|3567|3561|3567.1|3561.1|3567.1|3561.1|3567|3561|4
1645514010000|2022-02-22 07:13:30|3567|3561|3566.8|3560.8|3567|3561|3566.8|3560.8|2
1645514050000|2022-02-22 07:14:10|3566.5|3560.5|3566.6|3560.6|3566.6|3560.6|3566.5|3560.5|4
1645514070000|2022-02-22 07:14:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645514080000|2022-02-22 07:14:40|3566.3|3560.3|3566|3560|3566.3|3560.3|3565.8|3559.8|4
1645514090000|2022-02-22 07:14:50|3565.8|3559.8|3566|3560|3566|3560|3565.5|3559.5|4
1645514100000|2022-02-22 07:15:00|3565.5|3559.5|3566|3560|3566|3560|3565.5|3559.5|3
1645514130000|2022-02-22 07:15:30|3565.8|3559.8|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|2
1645514140000|2022-02-22 07:15:40|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|2
1645514240000|2022-02-22 07:17:20|3565.5|3559.5|3566.8|3560.8|3567|3561|3565.5|3559.5|6
1645514250000|2022-02-22 07:17:30|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|1
1645514340000|2022-02-22 07:19:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|4
1645514350000|2022-02-22 07:19:10|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|4
1645514360000|2022-02-22 07:19:20|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1645514380000|2022-02-22 07:19:40|3566.3|3560.3|3566.3|3560.3|3566.5|3560.5|3566|3560|7
1645514390000|2022-02-22 07:19:50|3566|3560|3566|3560|3566|3560|3566|3560|1
1645514410000|2022-02-22 07:20:10|3566.3|3560.3|3566|3560|3566.3|3560.3|3566|3560|2
1645514420000|2022-02-22 07:20:20|3566.3|3560.3|3566.1|3560.1|3566.3|3560.3|3566|3560|6
1645514430000|2022-02-22 07:20:30|3566.3|3560.3|3566.1|3560.1|3566.3|3560.3|3566.1|3560.1|2
1645514440000|2022-02-22 07:20:40|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.1|3560.1|3
1645514450000|2022-02-22 07:20:50|3566.1|3560.1|3566.1|3560.1|3566.3|3560.3|3566.1|3560.1|9
1645514480000|2022-02-22 07:21:20|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645514490000|2022-02-22 07:21:30|3566.5|3560.5|3568.5|3562.5|3568.5|3562.5|3566.5|3560.5|5
1645514500000|2022-02-22 07:21:40|3568.8|3562.8|3568.4|3562.4|3568.8|3562.8|3567.8|3561.8|5
1645514520000|2022-02-22 07:22:00|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1645514530000|2022-02-22 07:22:10|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|6
1645514540000|2022-02-22 07:22:20|3569|3563|3568.8|3562.8|3569.3|3563.3|3568.8|3562.8|5
1645514550000|2022-02-22 07:22:30|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|2
1645514580000|2022-02-22 07:23:00|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|3568.5|3562.5|1
1645514590000|2022-02-22 07:23:10|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1645514600000|2022-02-22 07:23:20|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1645514630000|2022-02-22 07:23:50|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1645514660000|2022-02-22 07:24:20|3568.5|3562.5|3568.8|3562.8|3569|3563|3568.5|3562.5|4
1645514670000|2022-02-22 07:24:30|3569|3563|3568.8|3562.8|3569|3563|3568.8|3562.8|10
1645514680000|2022-02-22 07:24:40|3569|3563|3569.3|3563.3|3569.3|3563.3|3568.8|3562.8|6
1645514690000|2022-02-22 07:24:50|3569.5|3563.5|3570|3564|3570|3564|3569.3|3563.3|6
1645514700000|2022-02-22 07:25:00|3569.8|3563.8|3570.3|3564.3|3570.3|3564.3|3569.8|3563.8|9
1645514710000|2022-02-22 07:25:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645514730000|2022-02-22 07:25:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1645514780000|2022-02-22 07:26:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645514790000|2022-02-22 07:26:30|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|4
1645514800000|2022-02-22 07:26:40|3570.5|3564.5|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|8
1645514820000|2022-02-22 07:27:00|3570.5|3564.5|3570.4|3564.4|3570.6|3564.6|3570.4|3564.4|4
1645514830000|2022-02-22 07:27:10|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645514840000|2022-02-22 07:27:20|3570.4|3564.4|3570.6|3564.6|3570.6|3564.6|3570.4|3564.4|2
1645514870000|2022-02-22 07:27:50|3571|3565|3571.1|3565.1|3571.1|3565.1|3570.6|3564.6|3
1645514880000|2022-02-22 07:28:00|3570.9|3564.9|3571.4|3565.4|3571.4|3565.4|3570.9|3564.9|3
1645514890000|2022-02-22 07:28:10|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|2
1645514910000|2022-02-22 07:28:30|3571.6|3565.6|3571.9|3565.9|3571.9|3565.9|3571.1|3565.1|4
1645514940000|2022-02-22 07:29:00|3572.1|3566.1|3572.3|3566.3|3572.4|3566.4|3572.1|3566.1|3
1645514970000|2022-02-22 07:29:30|3573|3567|3575.1|3569.1|3575.8|3569.8|3573|3567|6
1645514980000|2022-02-22 07:29:40|3574.5|3568.5|3576|3570|3576.3|3570.3|3574.5|3568.5|6
1645514990000|2022-02-22 07:29:50|3575.5|3569.5|3575.3|3569.3|3575.8|3569.8|3575.3|3569.3|3
1645515000000|2022-02-22 07:30:00|3574.3|3568.3|3572|3566|3574.3|3568.3|3571.3|3565.3|9
1645515010000|2022-02-22 07:30:10|3571.8|3565.8|3571.3|3565.3|3572|3566|3571.3|3565.3|13
1645515020000|2022-02-22 07:30:20|3571|3565|3570.8|3564.8|3571|3565|3570.5|3564.5|4
1645515030000|2022-02-22 07:30:30|3570.5|3564.5|3569.8|3563.8|3570.8|3564.8|3569.8|3563.8|6
1645515040000|2022-02-22 07:30:40|3569.5|3563.5|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|2
1645515050000|2022-02-22 07:30:50|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568.5|3562.5|4
1645515060000|2022-02-22 07:31:00|3568.3|3562.3|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|2
1645515070000|2022-02-22 07:31:10|3567.3|3561.3|3566.5|3560.5|3567.3|3561.3|3566.5|3560.5|2
1645515090000|2022-02-22 07:31:30|3566.8|3560.8|3567.5|3561.5|3567.5|3561.5|3566.8|3560.8|2
1645515100000|2022-02-22 07:31:40|3567.3|3561.3|3565.9|3559.9|3567.5|3561.5|3565.6|3559.6|6
1645515110000|2022-02-22 07:31:50|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3565.3|3559.3|3
1645515120000|2022-02-22 07:32:00|3565.4|3559.4|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|3
1645515140000|2022-02-22 07:32:20|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3565.3|3559.3|2
1645515160000|2022-02-22 07:32:40|3564.9|3558.9|3565.1|3559.1|3565.3|3559.3|3564.9|3558.9|6
1645515170000|2022-02-22 07:32:50|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|3565.3|3559.3|1
1645515180000|2022-02-22 07:33:00|3565.5|3559.5|3565.5|3559.5|3566|3560|3564.3|3558.3|12
1645515190000|2022-02-22 07:33:10|3565.8|3559.8|3566|3560|3566.3|3560.3|3565.5|3559.5|8
1645515200000|2022-02-22 07:33:20|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645515220000|2022-02-22 07:33:40|3566|3560|3566|3560|3566|3560|3566|3560|1
1645515230000|2022-02-22 07:33:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1645515240000|2022-02-22 07:34:00|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|5
1645515270000|2022-02-22 07:34:30|3565.8|3559.8|3566|3560|3566|3560|3565.8|3559.8|2
1645515280000|2022-02-22 07:34:40|3566.3|3560.3|3565.5|3559.5|3566.5|3560.5|3565.3|3559.3|6
1645515290000|2022-02-22 07:34:50|3565.8|3559.8|3566.5|3560.5|3567.1|3561.1|3565.8|3559.8|6
1645515300000|2022-02-22 07:35:00|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1645515310000|2022-02-22 07:35:10|3566.3|3560.3|3567.1|3561.1|3568|3562|3566.3|3560.3|6
1645515320000|2022-02-22 07:35:20|3567.5|3561.5|3567.3|3561.3|3567.5|3561.5|3567.3|3561.3|4
1645515330000|2022-02-22 07:35:30|3567|3561|3567.5|3561.5|3567.5|3561.5|3567|3561|5
1645515340000|2022-02-22 07:35:40|3567.3|3561.3|3567|3561|3567.3|3561.3|3567|3561|2
1645515360000|2022-02-22 07:36:00|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|1
1645515370000|2022-02-22 07:36:10|3567|3561|3566.5|3560.5|3567|3561|3566.5|3560.5|3
1645515380000|2022-02-22 07:36:20|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|2
1645515390000|2022-02-22 07:36:30|3566.3|3560.3|3566.5|3560.5|3566.5|3560.5|3566.3|3560.3|4
1645515400000|2022-02-22 07:36:40|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645515420000|2022-02-22 07:37:00|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|6
1645515430000|2022-02-22 07:37:10|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1645515440000|2022-02-22 07:37:20|3566.8|3560.8|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|4
1645515450000|2022-02-22 07:37:30|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|3566.3|3560.3|1
1645515460000|2022-02-22 07:37:40|3566.5|3560.5|3566.3|3560.3|3566.5|3560.5|3566.3|3560.3|2
1645515480000|2022-02-22 07:38:00|3566.8|3560.8|3567.3|3561.3|3567.4|3561.4|3566.8|3560.8|4
1645515500000|2022-02-22 07:38:20|3566.8|3560.8|3566.5|3560.5|3566.9|3560.9|3566.5|3560.5|6
1645515510000|2022-02-22 07:38:30|3566|3560|3566|3560|3566|3560|3566|3560|1
1645515520000|2022-02-22 07:38:40|3565.3|3559.3|3561.1|3555.1|3565.8|3559.8|3560.3|3554.3|12
1645515530000|2022-02-22 07:38:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1645515550000|2022-02-22 07:39:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1645515580000|2022-02-22 07:39:40|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1645515600000|2022-02-22 07:40:00|3560.9|3554.9|3560.8|3554.8|3560.9|3554.9|3560.8|3554.8|2
1645515640000|2022-02-22 07:40:40|3561|3555|3561|3555|3561|3555|3561|3555|1
1645515650000|2022-02-22 07:40:50|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1645515660000|2022-02-22 07:41:00|3560.9|3554.9|3561.1|3555.1|3561.1|3555.1|3560.9|3554.9|2
1645515670000|2022-02-22 07:41:10|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|3560.9|3554.9|1
1645515710000|2022-02-22 07:41:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1645515720000|2022-02-22 07:42:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645515730000|2022-02-22 07:42:10|3560.9|3554.9|3560.8|3554.8|3560.9|3554.9|3560.8|3554.8|2
1645515740000|2022-02-22 07:42:20|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560|3554|3
1645515750000|2022-02-22 07:42:30|3560|3554|3560|3554|3560|3554|3560|3554|1
1645515770000|2022-02-22 07:42:50|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645515820000|2022-02-22 07:43:40|3560|3554|3559.3|3553.3|3560|3554|3559.3|3553.3|3
1645515830000|2022-02-22 07:43:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645515840000|2022-02-22 07:44:00|3559.1|3553.1|3559.5|3553.5|3559.5|3553.5|3559.1|3553.1|2
1645515870000|2022-02-22 07:44:30|3559.1|3553.1|3559.1|3553.1|3559.3|3553.3|3558.9|3552.9|6
1645515880000|2022-02-22 07:44:40|3558.9|3552.9|3559|3553|3559|3553|3558.9|3552.9|2
1645515900000|2022-02-22 07:45:00|3558.9|3552.9|3558.3|3552.3|3558.9|3552.9|3558.3|3552.3|5
1645515910000|2022-02-22 07:45:10|3558|3552|3558.6|3552.6|3558.6|3552.6|3558|3552|2
1645515940000|2022-02-22 07:45:40|3557.9|3551.9|3558.4|3552.4|3558.4|3552.4|3557.8|3551.8|3
1645515950000|2022-02-22 07:45:50|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|2
1645515960000|2022-02-22 07:46:00|3559|3553|3558.9|3552.9|3559|3553|3558.8|3552.8|5
1645516020000|2022-02-22 07:47:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1645516030000|2022-02-22 07:47:10|3559.1|3553.1|3560|3554|3560.3|3554.3|3559.1|3553.1|3
1645516040000|2022-02-22 07:47:20|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.1|3553.1|4
1645516050000|2022-02-22 07:47:30|3559|3553|3558.8|3552.8|3559.3|3553.3|3558.5|3552.5|7
1645516060000|2022-02-22 07:47:40|3558.5|3552.5|3559.3|3553.3|3559.4|3553.4|3558.3|3552.3|8
1645516070000|2022-02-22 07:47:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645516090000|2022-02-22 07:48:10|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|7
1645516110000|2022-02-22 07:48:30|3559|3553|3559|3553|3559|3553|3558.8|3552.8|3
1645516120000|2022-02-22 07:48:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1645516170000|2022-02-22 07:49:30|3558.5|3552.5|3559.8|3553.8|3559.8|3553.8|3558.5|3552.5|5
1645516180000|2022-02-22 07:49:40|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.3|3554.3|3
1645516200000|2022-02-22 07:50:00|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1645516210000|2022-02-22 07:50:10|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|2
1645516240000|2022-02-22 07:50:40|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|1
1645516250000|2022-02-22 07:50:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645516270000|2022-02-22 07:51:10|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559.3|3553.3|2
1645516310000|2022-02-22 07:51:50|3559.8|3553.8|3559.6|3553.6|3559.8|3553.8|3559.6|3553.6|2
1645516320000|2022-02-22 07:52:00|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1645516340000|2022-02-22 07:52:20|3559.8|3553.8|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|2
1645516350000|2022-02-22 07:52:30|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645516360000|2022-02-22 07:52:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|1
1645516380000|2022-02-22 07:53:00|3561|3555|3561.3|3555.3|3561.3|3555.3|3561|3555|2
1645516390000|2022-02-22 07:53:10|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1645516400000|2022-02-22 07:53:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|3
1645516420000|2022-02-22 07:53:40|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|1
1645516430000|2022-02-22 07:53:50|3561.5|3555.5|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|2
1645516460000|2022-02-22 07:54:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|1
1645516490000|2022-02-22 07:54:50|3561.8|3555.8|3561.6|3555.6|3561.8|3555.8|3561.6|3555.6|2
1645516500000|2022-02-22 07:55:00|3561.3|3555.3|3560.5|3554.5|3561.3|3555.3|3560.5|3554.5|4
1645516510000|2022-02-22 07:55:10|3560|3554|3560|3554|3560|3554|3560|3554|1
1645516520000|2022-02-22 07:55:20|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|1
1645516590000|2022-02-22 07:56:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645516600000|2022-02-22 07:56:40|3559.3|3553.3|3559|3553|3559.3|3553.3|3559|3553|2
1645516690000|2022-02-22 07:58:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|1
1645516730000|2022-02-22 07:58:50|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645516760000|2022-02-22 07:59:20|3558.6|3552.6|3559.5|3553.5|3559.5|3553.5|3558.6|3552.6|2
1645516770000|2022-02-22 07:59:30|3559.4|3553.4|3559.1|3553.1|3559.4|3553.4|3559.1|3553.1|2
1645516790000|2022-02-22 07:59:50|3558.9|3552.9|3559.1|3553.1|3559.3|3553.3|3558.9|3552.9|4
1645516800000|2022-02-22 08:00:00|3559|3553|3558.8|3552.8|3559|3553|3558.8|3552.8|2
1645516810000|2022-02-22 08:00:10|3558.6|3552.6|3559.3|3553.3|3559.5|3553.5|3558.6|3552.6|5
1645516820000|2022-02-22 08:00:20|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|1
1645516830000|2022-02-22 08:00:30|3557.1|3551.1|3556.5|3550.5|3557.1|3551.1|3556.5|3550.5|2
1645516840000|2022-02-22 08:00:40|3556.3|3550.3|3554.8|3548.8|3556.3|3550.3|3554.8|3548.8|6
1645516850000|2022-02-22 08:00:50|3555|3549|3553.3|3547.3|3555|3549|3552.8|3546.8|6
1645516860000|2022-02-22 08:01:00|3553.5|3547.5|3553.1|3547.1|3553.5|3547.5|3552.9|3546.9|6
1645516870000|2022-02-22 08:01:10|3553.3|3547.3|3551.5|3545.5|3553.3|3547.3|3551.5|3545.5|7
1645516880000|2022-02-22 08:01:20|3550.8|3544.8|3551.5|3545.5|3551.5|3545.5|3550.8|3544.8|4
1645516890000|2022-02-22 08:01:30|3551.3|3545.3|3550.5|3544.5|3551.3|3545.3|3549.6|3543.6|6
1645516900000|2022-02-22 08:01:40|3550.8|3544.8|3549.9|3543.9|3550.8|3544.8|3549.9|3543.9|6
1645516920000|2022-02-22 08:02:00|3549.4|3543.4|3549.8|3543.8|3550|3544|3549.4|3543.4|4
1645516930000|2022-02-22 08:02:10|3550|3544|3550|3544|3550.5|3544.5|3550|3544|4
1645516940000|2022-02-22 08:02:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3549.8|3543.8|5
1645516950000|2022-02-22 08:02:30|3550|3544|3550|3544|3550|3544|3549.8|3543.8|5
1645516960000|2022-02-22 08:02:40|3549.8|3543.8|3549.9|3543.9|3550|3544|3549.8|3543.8|3
1645516970000|2022-02-22 08:02:50|3550|3544|3550.3|3544.3|3550.3|3544.3|3550|3544|2
1645516980000|2022-02-22 08:03:00|3549.9|3543.9|3549.6|3543.6|3549.9|3543.9|3549.6|3543.6|2
1645516990000|2022-02-22 08:03:10|3549.8|3543.8|3549.5|3543.5|3550|3544|3549.5|3543.5|4
1645517000000|2022-02-22 08:03:20|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|3549.8|3543.8|1
1645517010000|2022-02-22 08:03:30|3549.5|3543.5|3550|3544|3550|3544|3549.5|3543.5|2
1645517020000|2022-02-22 08:03:40|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|2
1645517030000|2022-02-22 08:03:50|3550.5|3544.5|3550.3|3544.3|3550.5|3544.5|3550.3|3544.3|2
1645517040000|2022-02-22 08:04:00|3550.5|3544.5|3551.5|3545.5|3551.5|3545.5|3550.5|3544.5|4
1645517060000|2022-02-22 08:04:20|3551.3|3545.3|3552.8|3546.8|3552.8|3546.8|3551.1|3545.1|4
1645517070000|2022-02-22 08:04:30|3553|3547|3553|3547|3553|3547|3553|3547|1
1645517100000|2022-02-22 08:05:00|3552.8|3546.8|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|2
1645517110000|2022-02-22 08:05:10|3552.8|3546.8|3553|3547|3553|3547|3552.6|3546.6|6
1645517120000|2022-02-22 08:05:20|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3552.9|3546.9|6
1645517160000|2022-02-22 08:06:00|3553.8|3547.8|3555.5|3549.5|3555.5|3549.5|3553.8|3547.8|4
1645517170000|2022-02-22 08:06:10|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|1
1645517180000|2022-02-22 08:06:20|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3556.3|3550.3|4
1645517190000|2022-02-22 08:06:30|3555.6|3549.6|3556|3550|3556.3|3550.3|3555.6|3549.6|8
1645517210000|2022-02-22 08:06:50|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1645517220000|2022-02-22 08:07:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|3
1645517230000|2022-02-22 08:07:10|3556.8|3550.8|3557|3551|3557|3551|3556.4|3550.4|4
1645517240000|2022-02-22 08:07:20|3556.8|3550.8|3556.4|3550.4|3556.8|3550.8|3555.9|3549.9|9
1645517250000|2022-02-22 08:07:30|3555.9|3549.9|3556.3|3550.3|3556.3|3550.3|3555.9|3549.9|2
1645517260000|2022-02-22 08:07:40|3556.5|3550.5|3556.3|3550.3|3556.5|3550.5|3556.3|3550.3|2
1645517280000|2022-02-22 08:08:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|3
1645517290000|2022-02-22 08:08:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|3
1645517300000|2022-02-22 08:08:20|3557.9|3551.9|3557.3|3551.3|3557.9|3551.9|3557.3|3551.3|4
1645517310000|2022-02-22 08:08:30|3557.5|3551.5|3557.8|3551.8|3558|3552|3557.5|3551.5|4
1645517320000|2022-02-22 08:08:40|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3557.1|3551.1|3
1645517330000|2022-02-22 08:08:50|3557.5|3551.5|3557.6|3551.6|3557.9|3551.9|3557.5|3551.5|3
1645517340000|2022-02-22 08:09:00|3557.4|3551.4|3557.6|3551.6|3557.6|3551.6|3557.4|3551.4|2
1645517350000|2022-02-22 08:09:10|3557.4|3551.4|3557.4|3551.4|3557.8|3551.8|3557.4|3551.4|4
1645517390000|2022-02-22 08:09:50|3557.5|3551.5|3557.1|3551.1|3557.5|3551.5|3557.1|3551.1|2
1645517400000|2022-02-22 08:10:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|1
1645517410000|2022-02-22 08:10:10|3558.5|3552.5|3559|3553|3559|3553|3558.5|3552.5|2
1645517430000|2022-02-22 08:10:30|3558.5|3552.5|3557.6|3551.6|3558.5|3552.5|3557.6|3551.6|3
1645517440000|2022-02-22 08:10:40|3557.9|3551.9|3558|3552|3558.3|3552.3|3557.6|3551.6|6
1645517450000|2022-02-22 08:10:50|3557.8|3551.8|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|5
1645517470000|2022-02-22 08:11:10|3557.5|3551.5|3557.6|3551.6|3557.6|3551.6|3557.1|3551.1|3
1645517480000|2022-02-22 08:11:20|3557.8|3551.8|3557.5|3551.5|3557.8|3551.8|3557.5|3551.5|2
1645517490000|2022-02-22 08:11:30|3557.3|3551.3|3558.3|3552.3|3558.5|3552.5|3557|3551|7
1645517500000|2022-02-22 08:11:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1645517510000|2022-02-22 08:11:50|3558.8|3552.8|3559|3553|3559.3|3553.3|3558.8|3552.8|4
1645517520000|2022-02-22 08:12:00|3559.3|3553.3|3559.5|3553.5|3559.6|3553.6|3559.3|3553.3|4
1645517530000|2022-02-22 08:12:10|3560.5|3554.5|3560.5|3554.5|3560.8|3554.8|3560.5|3554.5|3
1645517550000|2022-02-22 08:12:30|3560.3|3554.3|3559.5|3553.5|3560.3|3554.3|3559.5|3553.5|4
1645517560000|2022-02-22 08:12:40|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|3
1645517580000|2022-02-22 08:13:00|3560|3554|3560|3554|3560.5|3554.5|3560|3554|4
1645517590000|2022-02-22 08:13:10|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|2
1645517600000|2022-02-22 08:13:20|3560.9|3554.9|3560.3|3554.3|3560.9|3554.9|3560.3|3554.3|4
1645517610000|2022-02-22 08:13:30|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|2
1645517620000|2022-02-22 08:13:40|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|3
1645517630000|2022-02-22 08:13:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|1
1645517640000|2022-02-22 08:14:00|3559.8|3553.8|3560|3554|3560.3|3554.3|3559.8|3553.8|3
1645517650000|2022-02-22 08:14:10|3560.3|3554.3|3561.5|3555.5|3561.5|3555.5|3560.3|3554.3|5
1645517660000|2022-02-22 08:14:20|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3561.3|3555.3|2
1645517670000|2022-02-22 08:14:30|3561.6|3555.6|3561.9|3555.9|3562.5|3556.5|3561.6|3555.6|5
1645517680000|2022-02-22 08:14:40|3562.5|3556.5|3562.8|3556.8|3562.8|3556.8|3562.5|3556.5|2
1645517690000|2022-02-22 08:14:50|3563|3557|3563.4|3557.4|3563.4|3557.4|3563|3557|5
1645517700000|2022-02-22 08:15:00|3565.1|3559.1|3565.5|3559.5|3565.8|3559.8|3564.8|3558.8|10
1645517710000|2022-02-22 08:15:10|3565.8|3559.8|3570|3564|3570|3564|3565.8|3559.8|11
1645517720000|2022-02-22 08:15:20|3570.8|3564.8|3570|3564|3571|3565|3569.8|3563.8|4
1645517730000|2022-02-22 08:15:30|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|6
1645517740000|2022-02-22 08:15:40|3569|3563|3570.8|3564.8|3570.8|3564.8|3569|3563|3
1645517750000|2022-02-22 08:15:50|3571|3565|3570.5|3564.5|3571|3565|3570.4|3564.4|4
1645517760000|2022-02-22 08:16:00|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|1
1645517770000|2022-02-22 08:16:10|3570.1|3564.1|3567.5|3561.5|3570.1|3564.1|3567.5|3561.5|5
1645517780000|2022-02-22 08:16:20|3567.8|3561.8|3568|3562|3568|3562|3567.5|3561.5|4
1645517790000|2022-02-22 08:16:30|3567.3|3561.3|3567|3561|3567.3|3561.3|3566.8|3560.8|7
1645517830000|2022-02-22 08:17:10|3566.5|3560.5|3565.8|3559.8|3566.5|3560.5|3565.6|3559.6|7
1645517840000|2022-02-22 08:17:20|3565.5|3559.5|3565.4|3559.4|3565.5|3559.5|3565.4|3559.4|2
1645517850000|2022-02-22 08:17:30|3565.5|3559.5|3565.3|3559.3|3565.5|3559.5|3564.5|3558.5|5
1645517860000|2022-02-22 08:17:40|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|1
1645517870000|2022-02-22 08:17:50|3565.8|3559.8|3565|3559|3565.8|3559.8|3565|3559|3
1645517880000|2022-02-22 08:18:00|3564.8|3558.8|3564.5|3558.5|3565.3|3559.3|3564.5|3558.5|5
1645517890000|2022-02-22 08:18:10|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.5|3558.5|2
1645517900000|2022-02-22 08:18:20|3564.3|3558.3|3564.5|3558.5|3564.5|3558.5|3563.8|3557.8|4
1645517910000|2022-02-22 08:18:30|3564.8|3558.8|3564.8|3558.8|3565.5|3559.5|3564.8|3558.8|6
1645517920000|2022-02-22 08:18:40|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|3
1645517940000|2022-02-22 08:19:00|3564.3|3558.3|3564|3558|3564.3|3558.3|3564|3558|6
1645517950000|2022-02-22 08:19:10|3563.8|3557.8|3564|3558|3564.3|3558.3|3563.8|3557.8|4
1645517960000|2022-02-22 08:19:20|3563.8|3557.8|3563.9|3557.9|3563.9|3557.9|3563.5|3557.5|4
1645517970000|2022-02-22 08:19:30|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|1
1645517990000|2022-02-22 08:19:50|3564.1|3558.1|3565.8|3559.8|3565.8|3559.8|3564.1|3558.1|5
1645518000000|2022-02-22 08:20:00|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.3|3559.3|3
1645518020000|2022-02-22 08:20:20|3565.6|3559.6|3566.3|3560.3|3566.3|3560.3|3565.6|3559.6|2
1645518030000|2022-02-22 08:20:30|3566.5|3560.5|3566.8|3560.8|3567.4|3561.4|3566.5|3560.5|5
1645518040000|2022-02-22 08:20:40|3567|3561|3567.5|3561.5|3567.5|3561.5|3567|3561|2
1645518050000|2022-02-22 08:20:50|3567.8|3561.8|3568.5|3562.5|3568.5|3562.5|3567.8|3561.8|3
1645518060000|2022-02-22 08:21:00|3569|3563|3570.1|3564.1|3570.1|3564.1|3569|3563|4
1645518070000|2022-02-22 08:21:10|3569.9|3563.9|3569.5|3563.5|3570.1|3564.1|3569.3|3563.3|5
1645518080000|2022-02-22 08:21:20|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569|3563|6
1645518090000|2022-02-22 08:21:30|3570|3564|3571.5|3565.5|3571.8|3565.8|3570|3564|4
1645518110000|2022-02-22 08:21:50|3571.8|3565.8|3572.5|3566.5|3572.5|3566.5|3571.8|3565.8|3
1645518120000|2022-02-22 08:22:00|3572.6|3566.6|3572.8|3566.8|3575|3569|3572.6|3566.6|8
1645518140000|2022-02-22 08:22:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645518150000|2022-02-22 08:22:30|3572.3|3566.3|3573.8|3567.8|3574.3|3568.3|3572.3|3566.3|7
1645518160000|2022-02-22 08:22:40|3573|3567|3572.5|3566.5|3573|3567|3572.5|3566.5|3
1645518170000|2022-02-22 08:22:50|3572.8|3566.8|3572.5|3566.5|3573.3|3567.3|3572.5|3566.5|5
1645518180000|2022-02-22 08:23:00|3572.8|3566.8|3573.8|3567.8|3573.8|3567.8|3572.8|3566.8|4
1645518190000|2022-02-22 08:23:10|3573|3567|3572.3|3566.3|3573|3567|3572.3|3566.3|3
1645518220000|2022-02-22 08:23:40|3572.5|3566.5|3573.8|3567.8|3573.8|3567.8|3572.5|3566.5|4
1645518250000|2022-02-22 08:24:10|3574.3|3568.3|3575.8|3569.8|3576.3|3570.3|3574.3|3568.3|7
1645518270000|2022-02-22 08:24:30|3576|3570|3576|3570|3576.3|3570.3|3576|3570|3
1645518280000|2022-02-22 08:24:40|3576.5|3570.5|3576|3570|3576.8|3570.8|3576|3570|3
1645518310000|2022-02-22 08:25:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645518320000|2022-02-22 08:25:20|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.5|3570.5|8
1645518330000|2022-02-22 08:25:30|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|5
1645518340000|2022-02-22 08:25:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645518370000|2022-02-22 08:26:10|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|2
1645518380000|2022-02-22 08:26:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645518400000|2022-02-22 08:26:40|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|3
1645518410000|2022-02-22 08:26:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645518420000|2022-02-22 08:27:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.8|3569.8|4
1645518440000|2022-02-22 08:27:20|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3575.8|3569.8|5
1645518450000|2022-02-22 08:27:30|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645518460000|2022-02-22 08:27:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645518470000|2022-02-22 08:27:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645518500000|2022-02-22 08:28:20|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645518510000|2022-02-22 08:28:30|3577|3571|3577|3571|3577|3571|3577|3571|1
1645518520000|2022-02-22 08:28:40|3577.3|3571.3|3579.5|3573.5|3579.5|3573.5|3577.3|3571.3|5
1645518530000|2022-02-22 08:28:50|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|5
1645518540000|2022-02-22 08:29:00|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.8|3572.8|10
1645518550000|2022-02-22 08:29:10|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|4
1645518560000|2022-02-22 08:29:20|3578.8|3572.8|3579.5|3573.5|3579.5|3573.5|3578.8|3572.8|4
1645518570000|2022-02-22 08:29:30|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|5
1645518590000|2022-02-22 08:29:50|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|3
1645518600000|2022-02-22 08:30:00|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|4
1645518610000|2022-02-22 08:30:10|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|3
1645518620000|2022-02-22 08:30:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1645518630000|2022-02-22 08:30:30|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|2
1645518640000|2022-02-22 08:30:40|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645518650000|2022-02-22 08:30:50|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|3
1645518660000|2022-02-22 08:31:00|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645518690000|2022-02-22 08:31:30|3577.3|3571.3|3576.3|3570.3|3577.3|3571.3|3576.3|3570.3|5
1645518700000|2022-02-22 08:31:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645518710000|2022-02-22 08:31:50|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645518720000|2022-02-22 08:32:00|3576.5|3570.5|3578.3|3572.3|3578.3|3572.3|3576.5|3570.5|5
1645518730000|2022-02-22 08:32:10|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|2
1645518740000|2022-02-22 08:32:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645518750000|2022-02-22 08:32:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645518770000|2022-02-22 08:32:50|3578.3|3572.3|3577|3571|3578.3|3572.3|3577|3571|5
1645518780000|2022-02-22 08:33:00|3576.8|3570.8|3576|3570|3577|3571|3576|3570|7
1645518790000|2022-02-22 08:33:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645518800000|2022-02-22 08:33:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576|3570|4
1645518810000|2022-02-22 08:33:30|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|6
1645518820000|2022-02-22 08:33:40|3577.3|3571.3|3576|3570|3578.3|3572.3|3576|3570|7
1645518830000|2022-02-22 08:33:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645518840000|2022-02-22 08:34:00|3575.8|3569.8|3577|3571|3577|3571|3575.8|3569.8|3
1645518850000|2022-02-22 08:34:10|3577.5|3571.5|3576.3|3570.3|3578|3572|3576.3|3570.3|7
1645518860000|2022-02-22 08:34:20|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645518870000|2022-02-22 08:34:30|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645518880000|2022-02-22 08:34:40|3576|3570|3574.8|3568.8|3576.3|3570.3|3574.8|3568.8|7
1645518890000|2022-02-22 08:34:50|3574.5|3568.5|3574|3568|3574.5|3568.5|3573.8|3567.8|5
1645518900000|2022-02-22 08:35:00|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|6
1645518910000|2022-02-22 08:35:10|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.3|3568.3|5
1645518920000|2022-02-22 08:35:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645518930000|2022-02-22 08:35:30|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|2
1645518940000|2022-02-22 08:35:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645518950000|2022-02-22 08:35:50|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|4
1645518960000|2022-02-22 08:36:00|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645518970000|2022-02-22 08:36:10|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645518980000|2022-02-22 08:36:20|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|4
1645518990000|2022-02-22 08:36:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645519000000|2022-02-22 08:36:40|3576|3570|3576.5|3570.5|3576.5|3570.5|3576|3570|3
1645519010000|2022-02-22 08:36:50|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|2
1645519030000|2022-02-22 08:37:10|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|3
1645519050000|2022-02-22 08:37:30|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|2
1645519060000|2022-02-22 08:37:40|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645519070000|2022-02-22 08:37:50|3576.5|3570.5|3576|3570|3576.5|3570.5|3575.8|3569.8|3
1645519080000|2022-02-22 08:38:00|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576|3570|9
1645519100000|2022-02-22 08:38:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645519110000|2022-02-22 08:38:30|3576|3570|3576|3570|3576|3570|3576|3570|1
1645519120000|2022-02-22 08:38:40|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|3
1645519130000|2022-02-22 08:38:50|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|2
1645519140000|2022-02-22 08:39:00|3578.5|3572.5|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|6
1645519150000|2022-02-22 08:39:10|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|3
1645519160000|2022-02-22 08:39:20|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645519180000|2022-02-22 08:39:40|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645519190000|2022-02-22 08:39:50|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645519200000|2022-02-22 08:40:00|3579|3573|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|4
1645519220000|2022-02-22 08:40:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645519230000|2022-02-22 08:40:30|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645519240000|2022-02-22 08:40:40|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580|3574|8
1645519250000|2022-02-22 08:40:50|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|3
1645519260000|2022-02-22 08:41:00|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645519270000|2022-02-22 08:41:10|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|3
1645519280000|2022-02-22 08:41:20|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645519290000|2022-02-22 08:41:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|1
1645519320000|2022-02-22 08:42:00|3581.3|3575.3|3583|3577|3583|3577|3581.3|3575.3|4
1645519330000|2022-02-22 08:42:10|3582.8|3576.8|3584.8|3578.8|3585.5|3579.5|3582.5|3576.5|6
1645519340000|2022-02-22 08:42:20|3585|3579|3586.3|3580.3|3586.3|3580.3|3585|3579|2
1645519350000|2022-02-22 08:42:30|3585.8|3579.8|3587.8|3581.8|3588|3582|3585.8|3579.8|5
1645519360000|2022-02-22 08:42:40|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1645519380000|2022-02-22 08:43:00|3587.5|3581.5|3586.3|3580.3|3587.5|3581.5|3586.3|3580.3|5
1645519390000|2022-02-22 08:43:10|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|3
1645519400000|2022-02-22 08:43:20|3585.8|3579.8|3586|3580|3586.3|3580.3|3585.8|3579.8|4
1645519410000|2022-02-22 08:43:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586|3580|4
1645519420000|2022-02-22 08:43:40|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|2
1645519440000|2022-02-22 08:44:00|3587.5|3581.5|3587.5|3581.5|3587.8|3581.8|3587.3|3581.3|7
1645519450000|2022-02-22 08:44:10|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645519460000|2022-02-22 08:44:20|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|4
1645519470000|2022-02-22 08:44:30|3587|3581|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|4
1645519480000|2022-02-22 08:44:40|3587|3581|3587.3|3581.3|3587.3|3581.3|3587|3581|2
1645519490000|2022-02-22 08:44:50|3588|3582|3588.8|3582.8|3588.8|3582.8|3588|3582|2
1645519500000|2022-02-22 08:45:00|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|1
1645519510000|2022-02-22 08:45:10|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645519530000|2022-02-22 08:45:30|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645519540000|2022-02-22 08:45:40|3588|3582|3588.5|3582.5|3588.8|3582.8|3588|3582|4
1645519550000|2022-02-22 08:45:50|3588|3582|3587.5|3581.5|3588|3582|3587.3|3581.3|4
1645519560000|2022-02-22 08:46:00|3587.8|3581.8|3586.3|3580.3|3588|3582|3586.3|3580.3|6
1645519570000|2022-02-22 08:46:10|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|2
1645519590000|2022-02-22 08:46:30|3586|3580|3585.8|3579.8|3586|3580|3585.5|3579.5|4
1645519600000|2022-02-22 08:46:40|3586.3|3580.3|3586|3580|3586.3|3580.3|3585.8|3579.8|3
1645519610000|2022-02-22 08:46:50|3585.8|3579.8|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|2
1645519630000|2022-02-22 08:47:10|3586|3580|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|3
1645519660000|2022-02-22 08:47:40|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|2
1645519670000|2022-02-22 08:47:50|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|4
1645519700000|2022-02-22 08:48:20|3585.8|3579.8|3584.8|3578.8|3586.3|3580.3|3584.8|3578.8|10
1645519710000|2022-02-22 08:48:30|3584.5|3578.5|3585|3579|3585.3|3579.3|3584.5|3578.5|5
1645519720000|2022-02-22 08:48:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645519730000|2022-02-22 08:48:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645519740000|2022-02-22 08:49:00|3585.5|3579.5|3584.5|3578.5|3585.5|3579.5|3584.3|3578.3|6
1645519750000|2022-02-22 08:49:10|3584.3|3578.3|3584.3|3578.3|3584.5|3578.5|3584|3578|5
1645519760000|2022-02-22 08:49:20|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645519770000|2022-02-22 08:49:30|3583.8|3577.8|3584.5|3578.5|3584.5|3578.5|3583.8|3577.8|2
1645519780000|2022-02-22 08:49:40|3584|3578|3584|3578|3584|3578|3584|3578|1
1645519790000|2022-02-22 08:49:50|3584.3|3578.3|3584.5|3578.5|3584.5|3578.5|3584.3|3578.3|4
1645519810000|2022-02-22 08:50:10|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1645519820000|2022-02-22 08:50:20|3583.8|3577.8|3584|3578|3584.3|3578.3|3583.8|3577.8|4
1645519830000|2022-02-22 08:50:30|3583.8|3577.8|3583|3577|3583.8|3577.8|3582.8|3576.8|6
1645519840000|2022-02-22 08:50:40|3583.3|3577.3|3583.5|3577.5|3583.5|3577.5|3583.3|3577.3|2
1645519850000|2022-02-22 08:50:50|3583.3|3577.3|3583|3577|3583.5|3577.5|3583|3577|9
1645519860000|2022-02-22 08:51:00|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.3|3576.3|10
1645519870000|2022-02-22 08:51:10|3583|3577|3582.5|3576.5|3583|3577|3582.3|3576.3|4
1645519880000|2022-02-22 08:51:20|3582.3|3576.3|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|4
1645519890000|2022-02-22 08:51:30|3582.5|3576.5|3582.5|3576.5|3583|3577|3582.5|3576.5|4
1645519910000|2022-02-22 08:51:50|3583|3577|3581.3|3575.3|3583|3577|3581|3575|10
1645519920000|2022-02-22 08:52:00|3581.5|3575.5|3581.8|3575.8|3581.8|3575.8|3581.3|3575.3|3
1645519930000|2022-02-22 08:52:10|3582|3576|3581.5|3575.5|3582|3576|3581.5|3575.5|2
1645519940000|2022-02-22 08:52:20|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1645519950000|2022-02-22 08:52:30|3581.3|3575.3|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|9
1645519960000|2022-02-22 08:52:40|3580.8|3574.8|3580.3|3574.3|3580.8|3574.8|3580|3574|12
1645519980000|2022-02-22 08:53:00|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|3580.5|3574.5|1
1645520000000|2022-02-22 08:53:20|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|2
1645520020000|2022-02-22 08:53:40|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|2
1645520030000|2022-02-22 08:53:50|3579.3|3573.3|3579|3573|3579.5|3573.5|3579|3573|3
1645520040000|2022-02-22 08:54:00|3578.5|3572.5|3578.5|3572.5|3579|3573|3578|3572|8
1645520050000|2022-02-22 08:54:10|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|5
1645520060000|2022-02-22 08:54:20|3576.3|3570.3|3577|3571|3577|3571|3576.3|3570.3|2
1645520070000|2022-02-22 08:54:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|3
1645520080000|2022-02-22 08:54:40|3577|3571|3577|3571|3577|3571|3576.8|3570.8|3
1645520100000|2022-02-22 08:55:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645520110000|2022-02-22 08:55:10|3578.3|3572.3|3579.5|3573.5|3579.5|3573.5|3578.3|3572.3|3
1645520120000|2022-02-22 08:55:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645520130000|2022-02-22 08:55:30|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645520140000|2022-02-22 08:55:40|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645520150000|2022-02-22 08:55:50|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645520170000|2022-02-22 08:56:10|3579.5|3573.5|3578.8|3572.8|3579.8|3573.8|3578.8|3572.8|4
1645520180000|2022-02-22 08:56:20|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|7
1645520190000|2022-02-22 08:56:30|3578.3|3572.3|3577.3|3571.3|3578.3|3572.3|3577.3|3571.3|4
1645520200000|2022-02-22 08:56:40|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|3
1645520210000|2022-02-22 08:56:50|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645520220000|2022-02-22 08:57:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645520230000|2022-02-22 08:57:10|3578.3|3572.3|3578.3|3572.3|3579|3573|3578.3|3572.3|7
1645520240000|2022-02-22 08:57:20|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1645520260000|2022-02-22 08:57:40|3577.8|3571.8|3577.5|3571.5|3578|3572|3577.5|3571.5|4
1645520270000|2022-02-22 08:57:50|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|3
1645520280000|2022-02-22 08:58:00|3577.3|3571.3|3576.8|3570.8|3577.3|3571.3|3576.8|3570.8|2
1645520290000|2022-02-22 08:58:10|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3575.8|3569.8|8
1645520300000|2022-02-22 08:58:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645520310000|2022-02-22 08:58:30|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|3
1645520320000|2022-02-22 08:58:40|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|3
1645520330000|2022-02-22 08:58:50|3577.5|3571.5|3577.5|3571.5|3578.3|3572.3|3577.3|3571.3|7
1645520350000|2022-02-22 08:59:10|3577.3|3571.3|3577.8|3571.8|3578|3572|3577.3|3571.3|4
1645520360000|2022-02-22 08:59:20|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578|3572|5
1645520370000|2022-02-22 08:59:30|3579|3573|3579|3573|3579.8|3573.8|3579|3573|8
1645520380000|2022-02-22 08:59:40|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645520390000|2022-02-22 08:59:50|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645520410000|2022-02-22 09:00:10|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|4
1645520420000|2022-02-22 09:00:20|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645520430000|2022-02-22 09:00:30|3579.3|3573.3|3579|3573|3579.5|3573.5|3579|3573|6
1645520440000|2022-02-22 09:00:40|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645520450000|2022-02-22 09:00:50|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645520460000|2022-02-22 09:01:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645520470000|2022-02-22 09:01:10|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.8|3572.8|3
1645520480000|2022-02-22 09:01:20|3579|3573|3579.5|3573.5|3579.8|3573.8|3579|3573|5
1645520490000|2022-02-22 09:01:30|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645520500000|2022-02-22 09:01:40|3580.3|3574.3|3581|3575|3581|3575|3580.3|3574.3|3
1645520510000|2022-02-22 09:01:50|3580.8|3574.8|3581.3|3575.3|3581.5|3575.5|3580.8|3574.8|5
1645520520000|2022-02-22 09:02:00|3581.8|3575.8|3581.8|3575.8|3582|3576|3581.5|3575.5|4
1645520530000|2022-02-22 09:02:10|3582|3576|3582.3|3576.3|3582.3|3576.3|3582|3576|6
1645520540000|2022-02-22 09:02:20|3582|3576|3582|3576|3582|3576|3581.8|3575.8|3
1645520550000|2022-02-22 09:02:30|3582.5|3576.5|3582.5|3576.5|3583.3|3577.3|3582.3|3576.3|11
1645520570000|2022-02-22 09:02:50|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645520580000|2022-02-22 09:03:00|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3582.8|3576.8|6
1645520590000|2022-02-22 09:03:10|3582.3|3576.3|3582|3576|3582.3|3576.3|3582|3576|8
1645520600000|2022-02-22 09:03:20|3581.8|3575.8|3581.5|3575.5|3582|3576|3581.5|3575.5|4
1645520610000|2022-02-22 09:03:30|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.5|3575.5|3
1645520630000|2022-02-22 09:03:50|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580|3574|6
1645520640000|2022-02-22 09:04:00|3580.3|3574.3|3581|3575|3581.3|3575.3|3580.3|3574.3|4
1645520650000|2022-02-22 09:04:10|3581.3|3575.3|3581|3575|3581.5|3575.5|3581|3575|4
1645520660000|2022-02-22 09:04:20|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|3
1645520670000|2022-02-22 09:04:30|3581|3575|3581|3575|3581.8|3575.8|3581|3575|3
1645520680000|2022-02-22 09:04:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581|3575|3
1645520690000|2022-02-22 09:04:50|3581|3575|3580.5|3574.5|3581|3575|3580.5|3574.5|7
1645520700000|2022-02-22 09:05:00|3581|3575|3581.8|3575.8|3582.3|3576.3|3581|3575|5
1645520720000|2022-02-22 09:05:20|3581|3575|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|4
1645520730000|2022-02-22 09:05:30|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|4
1645520740000|2022-02-22 09:05:40|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645520750000|2022-02-22 09:05:50|3581|3575|3580.5|3574.5|3581|3575|3580.3|3574.3|3
1645520760000|2022-02-22 09:06:00|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645520770000|2022-02-22 09:06:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645520790000|2022-02-22 09:06:30|3581|3575|3582|3576|3582|3576|3581|3575|4
1645520800000|2022-02-22 09:06:40|3582.3|3576.3|3582.8|3576.8|3582.8|3576.8|3582.3|3576.3|3
1645520810000|2022-02-22 09:06:50|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|3
1645520820000|2022-02-22 09:07:00|3583.8|3577.8|3584|3578|3584|3578|3583.8|3577.8|2
1645520830000|2022-02-22 09:07:10|3584.3|3578.3|3584.3|3578.3|3584.8|3578.8|3584|3578|7
1645520860000|2022-02-22 09:07:40|3584.5|3578.5|3584.8|3578.8|3585.3|3579.3|3584.5|3578.5|4
1645520870000|2022-02-22 09:07:50|3584|3578|3584.3|3578.3|3584.3|3578.3|3584|3578|2
1645520880000|2022-02-22 09:08:00|3584.5|3578.5|3584.3|3578.3|3584.5|3578.5|3584.3|3578.3|2
1645520890000|2022-02-22 09:08:10|3584.5|3578.5|3584.8|3578.8|3584.8|3578.8|3584.5|3578.5|2
1645520900000|2022-02-22 09:08:20|3585|3579|3585.3|3579.3|3585.3|3579.3|3585|3579|2
1645520920000|2022-02-22 09:08:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|3
1645520950000|2022-02-22 09:09:10|3585|3579|3584.5|3578.5|3585.3|3579.3|3584|3578|10
1645520960000|2022-02-22 09:09:20|3585|3579|3584.8|3578.8|3585|3579|3584.3|3578.3|8
1645520970000|2022-02-22 09:09:30|3585|3579|3585|3579|3585|3579|3584.5|3578.5|9
1645520990000|2022-02-22 09:09:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|3
1645521010000|2022-02-22 09:10:10|3584.5|3578.5|3583.5|3577.5|3584.5|3578.5|3583.5|3577.5|3
1645521020000|2022-02-22 09:10:20|3583.8|3577.8|3584.3|3578.3|3585|3579|3583.8|3577.8|12
1645521030000|2022-02-22 09:10:30|3584.8|3578.8|3584.8|3578.8|3585|3579|3584.5|3578.5|4
1645521040000|2022-02-22 09:10:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645521050000|2022-02-22 09:10:50|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|3
1645521060000|2022-02-22 09:11:00|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645521080000|2022-02-22 09:11:20|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3585.5|3579.5|3
1645521090000|2022-02-22 09:11:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645521110000|2022-02-22 09:11:50|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645521170000|2022-02-22 09:12:50|3585|3579|3584.8|3578.8|3585|3579|3584.3|3578.3|6
1645521180000|2022-02-22 09:13:00|3584.5|3578.5|3585|3579|3585.3|3579.3|3584.5|3578.5|4
1645521190000|2022-02-22 09:13:10|3584.5|3578.5|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|3
1645521200000|2022-02-22 09:13:20|3584.8|3578.8|3584.5|3578.5|3584.8|3578.8|3584.5|3578.5|2
1645521210000|2022-02-22 09:13:30|3585.3|3579.3|3585.5|3579.5|3585.5|3579.5|3585.3|3579.3|2
1645521220000|2022-02-22 09:13:40|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|4
1645521240000|2022-02-22 09:14:00|3585.3|3579.3|3585.8|3579.8|3585.8|3579.8|3585.3|3579.3|3
1645521290000|2022-02-22 09:14:50|3586.5|3580.5|3585.8|3579.8|3586.5|3580.5|3585.8|3579.8|2
1645521300000|2022-02-22 09:15:00|3586.5|3580.5|3587.8|3581.8|3587.8|3581.8|3586.5|3580.5|4
1645521310000|2022-02-22 09:15:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645521330000|2022-02-22 09:15:30|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645521340000|2022-02-22 09:15:40|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645521350000|2022-02-22 09:15:50|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|3
1645521360000|2022-02-22 09:16:00|3586.8|3580.8|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|5
1645521370000|2022-02-22 09:16:10|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645521380000|2022-02-22 09:16:20|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645521390000|2022-02-22 09:16:30|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645521400000|2022-02-22 09:16:40|3587|3581|3587|3581|3587|3581|3586.8|3580.8|3
1645521410000|2022-02-22 09:16:50|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645521420000|2022-02-22 09:17:00|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645521430000|2022-02-22 09:17:10|3586.5|3580.5|3586|3580|3586.8|3580.8|3585.3|3579.3|6
1645521440000|2022-02-22 09:17:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|5
1645521450000|2022-02-22 09:17:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645521460000|2022-02-22 09:17:40|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645521470000|2022-02-22 09:17:50|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|2
1645521480000|2022-02-22 09:18:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645521490000|2022-02-22 09:18:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645521500000|2022-02-22 09:18:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645521510000|2022-02-22 09:18:30|3588|3582|3589|3583|3589|3583|3588|3582|4
1645521520000|2022-02-22 09:18:40|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1645521540000|2022-02-22 09:19:00|3589|3583|3589|3583|3589.3|3583.3|3589|3583|3
1645521550000|2022-02-22 09:19:10|3588.8|3582.8|3589.8|3583.8|3589.8|3583.8|3588.8|3582.8|4
1645521560000|2022-02-22 09:19:20|3589.5|3583.5|3588.5|3582.5|3589.8|3583.8|3588.5|3582.5|5
1645521570000|2022-02-22 09:19:30|3588.3|3582.3|3588.3|3582.3|3588.8|3582.8|3588.3|3582.3|5
1645521580000|2022-02-22 09:19:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1645521590000|2022-02-22 09:19:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1645521600000|2022-02-22 09:20:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645521610000|2022-02-22 09:20:10|3588|3582|3588|3582|3588|3582|3588|3582|1
1645521620000|2022-02-22 09:20:20|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1645521630000|2022-02-22 09:20:30|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1645521710000|2022-02-22 09:21:50|3589|3583|3588.8|3582.8|3589|3583|3588.8|3582.8|2
1645521770000|2022-02-22 09:22:50|3589|3583|3589|3583|3589|3583|3589|3583|1
1645521780000|2022-02-22 09:23:00|3589.3|3583.3|3594.1|3588.1|3594.1|3588.1|3589.3|3583.3|6
1645521790000|2022-02-22 09:23:10|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645521800000|2022-02-22 09:23:20|3594.8|3588.8|3595|3589|3595.3|3589.3|3594.5|3588.5|4
1645521810000|2022-02-22 09:23:30|3594.8|3588.8|3594.8|3588.8|3595|3589|3594.8|3588.8|3
1645521820000|2022-02-22 09:23:40|3594.5|3588.5|3593.8|3587.8|3594.5|3588.5|3593.8|3587.8|2
1645521830000|2022-02-22 09:23:50|3594|3588|3594|3588|3594|3588|3593.8|3587.8|3
1645521840000|2022-02-22 09:24:00|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1645521850000|2022-02-22 09:24:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645521860000|2022-02-22 09:24:20|3593.3|3587.3|3592.5|3586.5|3593.3|3587.3|3592.5|3586.5|3
1645521870000|2022-02-22 09:24:30|3592|3586|3592.5|3586.5|3592.5|3586.5|3591.8|3585.8|4
1645521880000|2022-02-22 09:24:40|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1645521910000|2022-02-22 09:25:10|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645521960000|2022-02-22 09:26:00|3593|3587|3593|3587|3593|3587|3593|3587|1
1645521970000|2022-02-22 09:26:10|3592.8|3586.8|3593|3587|3593|3587|3592.8|3586.8|2
1645522000000|2022-02-22 09:26:40|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|1
1645522010000|2022-02-22 09:26:50|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|2
1645522020000|2022-02-22 09:27:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645522040000|2022-02-22 09:27:20|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645522050000|2022-02-22 09:27:30|3594.3|3588.3|3593|3587|3594.3|3588.3|3593|3587|3
1645522060000|2022-02-22 09:27:40|3593.3|3587.3|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|4
1645522080000|2022-02-22 09:28:00|3594|3588|3594|3588|3594|3588|3594|3588|1
1645522100000|2022-02-22 09:28:20|3593.8|3587.8|3592.8|3586.8|3593.8|3587.8|3592.8|3586.8|5
1645522120000|2022-02-22 09:28:40|3592.3|3586.3|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|2
1645522130000|2022-02-22 09:28:50|3591.3|3585.3|3590.8|3584.8|3591.5|3585.5|3590.8|3584.8|3
1645522140000|2022-02-22 09:29:00|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645522220000|2022-02-22 09:30:20|3591.8|3585.8|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|2
1645522230000|2022-02-22 09:30:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|3
1645522250000|2022-02-22 09:30:50|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|3
1645522270000|2022-02-22 09:31:10|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1645522280000|2022-02-22 09:31:20|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645522300000|2022-02-22 09:31:40|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|2
1645522330000|2022-02-22 09:32:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645522340000|2022-02-22 09:32:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591|3585|3
1645522350000|2022-02-22 09:32:30|3590.8|3584.8|3588.8|3582.8|3590.8|3584.8|3588.8|3582.8|3
1645522360000|2022-02-22 09:32:40|3589|3583|3587.8|3581.8|3589|3583|3587.8|3581.8|4
1645522370000|2022-02-22 09:32:50|3586.8|3580.8|3587|3581|3587|3581|3586.8|3580.8|4
1645522380000|2022-02-22 09:33:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587.3|3581.3|2
1645522390000|2022-02-22 09:33:10|3587.8|3581.8|3588.3|3582.3|3588.5|3582.5|3587.8|3581.8|4
1645522410000|2022-02-22 09:33:30|3588|3582|3588.5|3582.5|3588.5|3582.5|3588|3582|2
1645522420000|2022-02-22 09:33:40|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.8|3581.8|3
1645522430000|2022-02-22 09:33:50|3588|3582|3588.3|3582.3|3588.3|3582.3|3588|3582|2
1645522440000|2022-02-22 09:34:00|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645522460000|2022-02-22 09:34:20|3588.3|3582.3|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|3
1645522470000|2022-02-22 09:34:30|3588.5|3582.5|3588.8|3582.8|3589.3|3583.3|3588.5|3582.5|7
1645522480000|2022-02-22 09:34:40|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|2
1645522490000|2022-02-22 09:34:50|3588.5|3582.5|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|6
1645522500000|2022-02-22 09:35:00|3588.5|3582.5|3587.5|3581.5|3588.5|3582.5|3587.5|3581.5|2
1645522510000|2022-02-22 09:35:10|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|8
1645522520000|2022-02-22 09:35:20|3587.8|3581.8|3585.3|3579.3|3588.3|3582.3|3585|3579|11
1645522530000|2022-02-22 09:35:30|3585|3579|3586.8|3580.8|3586.8|3580.8|3585|3579|7
1645522540000|2022-02-22 09:35:40|3587|3581|3587|3581|3587|3581|3587|3581|1
1645522560000|2022-02-22 09:36:00|3587.5|3581.5|3588.8|3582.8|3588.8|3582.8|3587.5|3581.5|5
1645522570000|2022-02-22 09:36:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1645522580000|2022-02-22 09:36:20|3589.3|3583.3|3587.5|3581.5|3589.5|3583.5|3587.3|3581.3|9
1645522600000|2022-02-22 09:36:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645522610000|2022-02-22 09:36:50|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645522620000|2022-02-22 09:37:00|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645522640000|2022-02-22 09:37:20|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645522710000|2022-02-22 09:38:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645522730000|2022-02-22 09:38:50|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645522740000|2022-02-22 09:39:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587|3581|3
1645522750000|2022-02-22 09:39:10|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645522760000|2022-02-22 09:39:20|3586|3580|3585.5|3579.5|3586|3580|3585.3|3579.3|3
1645522770000|2022-02-22 09:39:30|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645522780000|2022-02-22 09:39:40|3584.3|3578.3|3584.8|3578.8|3585.3|3579.3|3584.3|3578.3|5
1645522790000|2022-02-22 09:39:50|3585|3579|3585|3579|3585|3579|3584.8|3578.8|3
1645522800000|2022-02-22 09:40:00|3585.5|3579.5|3585.3|3579.3|3585.5|3579.5|3585.3|3579.3|4
1645522810000|2022-02-22 09:40:10|3584.8|3578.8|3585|3579|3585|3579|3584.8|3578.8|2
1645522820000|2022-02-22 09:40:20|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645522840000|2022-02-22 09:40:40|3584.8|3578.8|3585.3|3579.3|3585.3|3579.3|3584.5|3578.5|4
1645522850000|2022-02-22 09:40:50|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|2
1645522870000|2022-02-22 09:41:10|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645522880000|2022-02-22 09:41:20|3586|3580|3586.5|3580.5|3586.5|3580.5|3586|3580|2
1645522890000|2022-02-22 09:41:30|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1645522900000|2022-02-22 09:41:40|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|2
1645522930000|2022-02-22 09:42:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645522940000|2022-02-22 09:42:20|3586.5|3580.5|3587.5|3581.5|3587.5|3581.5|3586.5|3580.5|3
1645522960000|2022-02-22 09:42:40|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645522970000|2022-02-22 09:42:50|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645522980000|2022-02-22 09:43:00|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645522990000|2022-02-22 09:43:10|3587.5|3581.5|3588.3|3582.3|3588.3|3582.3|3587.5|3581.5|4
1645523000000|2022-02-22 09:43:20|3588.5|3582.5|3588.3|3582.3|3588.5|3582.5|3588.3|3582.3|2
1645523010000|2022-02-22 09:43:30|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1645523030000|2022-02-22 09:43:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645523090000|2022-02-22 09:44:50|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645523100000|2022-02-22 09:45:00|3588.8|3582.8|3590|3584|3590|3584|3588.8|3582.8|5
1645523110000|2022-02-22 09:45:10|3589.8|3583.8|3588|3582|3589.8|3583.8|3588|3582|4
1645523120000|2022-02-22 09:45:20|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1645523130000|2022-02-22 09:45:30|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645523140000|2022-02-22 09:45:40|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|3587.3|3581.3|1
1645523150000|2022-02-22 09:45:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645523160000|2022-02-22 09:46:00|3587.3|3581.3|3587.5|3581.5|3587.5|3581.5|3587|3581|4
1645523170000|2022-02-22 09:46:10|3587.3|3581.3|3587|3581|3587.3|3581.3|3587|3581|2
1645523180000|2022-02-22 09:46:20|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645523190000|2022-02-22 09:46:30|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645523200000|2022-02-22 09:46:40|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.5|3579.5|3
1645523210000|2022-02-22 09:46:50|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645523220000|2022-02-22 09:47:00|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|3
1645523240000|2022-02-22 09:47:20|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645523280000|2022-02-22 09:48:00|3585.3|3579.3|3585|3579|3585.3|3579.3|3585|3579|2
1645523300000|2022-02-22 09:48:20|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1645523330000|2022-02-22 09:48:50|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|3584.5|3578.5|1
1645523370000|2022-02-22 09:49:30|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|3584.8|3578.8|1
1645523380000|2022-02-22 09:49:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645523390000|2022-02-22 09:49:50|3585.5|3579.5|3586|3580|3586|3580|3585.5|3579.5|4
1645523410000|2022-02-22 09:50:10|3586.3|3580.3|3585.5|3579.5|3586.3|3580.3|3585.5|3579.5|3
1645523420000|2022-02-22 09:50:20|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645523430000|2022-02-22 09:50:30|3586|3580|3586.5|3580.5|3587|3581|3586|3580|4
1645523460000|2022-02-22 09:51:00|3586.8|3580.8|3587.3|3581.3|3587.3|3581.3|3586.8|3580.8|3
1645523470000|2022-02-22 09:51:10|3587.5|3581.5|3586.8|3580.8|3587.5|3581.5|3586.8|3580.8|4
1645523510000|2022-02-22 09:51:50|3586.3|3580.3|3586|3580|3586.5|3580.5|3586|3580|4
1645523520000|2022-02-22 09:52:00|3586.3|3580.3|3587.3|3581.3|3587.3|3581.3|3586.3|3580.3|4
1645523540000|2022-02-22 09:52:20|3587|3581|3587.3|3581.3|3587.5|3581.5|3587|3581|4
1645523560000|2022-02-22 09:52:40|3587|3581|3588|3582|3588|3582|3587|3581|3
1645523570000|2022-02-22 09:52:50|3588.3|3582.3|3588.3|3582.3|3588.3|3582.3|3588|3582|3
1645523580000|2022-02-22 09:53:00|3588.8|3582.8|3589.8|3583.8|3590|3584|3588.8|3582.8|8
1645523590000|2022-02-22 09:53:10|3590|3584|3590|3584|3590|3584|3590|3584|1
1645523600000|2022-02-22 09:53:20|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|2
1645523610000|2022-02-22 09:53:30|3589.8|3583.8|3590|3584|3590|3584|3589.8|3583.8|2
1645523620000|2022-02-22 09:53:40|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|6
1645523640000|2022-02-22 09:54:00|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645523670000|2022-02-22 09:54:30|3590|3584|3590|3584|3590.5|3584.5|3589.8|3583.8|6
1645523680000|2022-02-22 09:54:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645523690000|2022-02-22 09:54:50|3590.5|3584.5|3590.3|3584.3|3590.5|3584.5|3590.3|3584.3|2
1645523700000|2022-02-22 09:55:00|3590|3584|3590|3584|3590|3584|3590|3584|1
1645523710000|2022-02-22 09:55:10|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645523720000|2022-02-22 09:55:20|3590|3584|3590|3584|3590|3584|3590|3584|1
1645523730000|2022-02-22 09:55:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590|3584|3
1645523740000|2022-02-22 09:55:40|3590|3584|3589.3|3583.3|3590|3584|3589.3|3583.3|3
1645523750000|2022-02-22 09:55:50|3589.8|3583.8|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|4
1645523790000|2022-02-22 09:56:30|3589.8|3583.8|3590.3|3584.3|3590.3|3584.3|3589.8|3583.8|2
1645523800000|2022-02-22 09:56:40|3590.5|3584.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|3
1645523830000|2022-02-22 09:57:10|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|2
1645523840000|2022-02-22 09:57:20|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|3
1645523860000|2022-02-22 09:57:40|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591.3|3585.3|4
1645523880000|2022-02-22 09:58:00|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645523890000|2022-02-22 09:58:10|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|3
1645523910000|2022-02-22 09:58:30|3589.8|3583.8|3590|3584|3590.3|3584.3|3589.5|3583.5|6
1645523920000|2022-02-22 09:58:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645523990000|2022-02-22 09:59:50|3590|3584|3590|3584|3590|3584|3589.8|3583.8|3
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3590|3584|3590.3|3584.3|3590|3584|8
1645524020000|2022-02-22 10:00:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645524030000|2022-02-22 10:00:30|3590|3584|3590.3|3584.3|3590.5|3584.5|3590|3584|4
1645524040000|2022-02-22 10:00:40|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645524090000|2022-02-22 10:01:30|3590.3|3584.3|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|2
1645524100000|2022-02-22 10:01:40|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1645524130000|2022-02-22 10:02:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3588.8|3582.8|3
1645524140000|2022-02-22 10:02:20|3589.8|3583.8|3590|3584|3590|3584|3589.5|3583.5|4
1645524150000|2022-02-22 10:02:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645524220000|2022-02-22 10:03:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645524230000|2022-02-22 10:03:50|3590.3|3584.3|3590.5|3584.5|3590.5|3584.5|3590.3|3584.3|2
1645524240000|2022-02-22 10:04:00|3591|3585|3591|3585|3591|3585|3591|3585|1
1645524250000|2022-02-22 10:04:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1645524260000|2022-02-22 10:04:20|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|3
1645524280000|2022-02-22 10:04:40|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645524310000|2022-02-22 10:05:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645524330000|2022-02-22 10:05:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645524340000|2022-02-22 10:05:40|3590|3584|3590|3584|3590.3|3584.3|3590|3584|3
1645524350000|2022-02-22 10:05:50|3589.8|3583.8|3589.8|3583.8|3590|3584|3589.8|3583.8|3
1645524370000|2022-02-22 10:06:10|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645524390000|2022-02-22 10:06:30|3589.3|3583.3|3589.5|3583.5|3589.5|3583.5|3589.3|3583.3|2
1645524400000|2022-02-22 10:06:40|3589.3|3583.3|3590.8|3584.8|3590.8|3584.8|3589.3|3583.3|4
1645524420000|2022-02-22 10:07:00|3591|3585|3591|3585|3591.3|3585.3|3591|3585|3
1645524440000|2022-02-22 10:07:20|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1645524460000|2022-02-22 10:07:40|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645524490000|2022-02-22 10:08:10|3590.5|3584.5|3590|3584|3590.5|3584.5|3590|3584|2
1645524510000|2022-02-22 10:08:30|3590.5|3584.5|3591|3585|3591|3585|3590.5|3584.5|2
1645524520000|2022-02-22 10:08:40|3591.3|3585.3|3590.5|3584.5|3591.3|3585.3|3590.5|3584.5|3
1645524540000|2022-02-22 10:09:00|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|4
1645524550000|2022-02-22 10:09:10|3590.8|3584.8|3590.5|3584.5|3590.8|3584.8|3590.5|3584.5|2
1645524570000|2022-02-22 10:09:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645524580000|2022-02-22 10:09:40|3590|3584|3589.8|3583.8|3590|3584|3589.8|3583.8|2
1645524600000|2022-02-22 10:10:00|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1645524640000|2022-02-22 10:10:40|3589|3583|3587.8|3581.8|3589|3583|3587.8|3581.8|4
1645524650000|2022-02-22 10:10:50|3588|3582|3588|3582|3588|3582|3588|3582|1
1645524680000|2022-02-22 10:11:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645524720000|2022-02-22 10:12:00|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645524740000|2022-02-22 10:12:20|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645524750000|2022-02-22 10:12:30|3588.8|3582.8|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|2
1645524760000|2022-02-22 10:12:40|3588.3|3582.3|3588.5|3582.5|3588.5|3582.5|3588.3|3582.3|4
1645524770000|2022-02-22 10:12:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645524790000|2022-02-22 10:13:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1645524810000|2022-02-22 10:13:30|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3589.3|3583.3|2
1645524820000|2022-02-22 10:13:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645524860000|2022-02-22 10:14:20|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|2
1645524870000|2022-02-22 10:14:30|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645524900000|2022-02-22 10:15:00|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1645524910000|2022-02-22 10:15:10|3590.8|3584.8|3591.3|3585.3|3591.3|3585.3|3590.8|3584.8|2
1645524950000|2022-02-22 10:15:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645524960000|2022-02-22 10:16:00|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645524990000|2022-02-22 10:16:30|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645525000000|2022-02-22 10:16:40|3591.8|3585.8|3591.5|3585.5|3592.3|3586.3|3591.5|3585.5|3
1645525010000|2022-02-22 10:16:50|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645525050000|2022-02-22 10:17:30|3592.8|3586.8|3592.5|3586.5|3592.8|3586.8|3592.5|3586.5|2
1645525080000|2022-02-22 10:18:00|3592.8|3586.8|3593.5|3587.5|3593.8|3587.8|3592.8|3586.8|3
1645525100000|2022-02-22 10:18:20|3594.3|3588.3|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|2
1645525140000|2022-02-22 10:19:00|3593.5|3587.5|3593.3|3587.3|3593.5|3587.5|3593|3587|3
1645525150000|2022-02-22 10:19:10|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.3|3587.3|3
1645525160000|2022-02-22 10:19:20|3593.3|3587.3|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|4
1645525170000|2022-02-22 10:19:30|3594|3588|3594|3588|3594|3588|3593.8|3587.8|7
1645525180000|2022-02-22 10:19:40|3595.3|3589.3|3594.3|3588.3|3595.3|3589.3|3594.3|3588.3|3
1645525190000|2022-02-22 10:19:50|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645525200000|2022-02-22 10:20:00|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645525210000|2022-02-22 10:20:10|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645525250000|2022-02-22 10:20:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645525260000|2022-02-22 10:21:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645525280000|2022-02-22 10:21:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|4
1645525300000|2022-02-22 10:21:40|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|6
1645525320000|2022-02-22 10:22:00|3594|3588|3593.3|3587.3|3594|3588|3593.3|3587.3|3
1645525340000|2022-02-22 10:22:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645525350000|2022-02-22 10:22:30|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|1
1645525360000|2022-02-22 10:22:40|3593.5|3587.5|3594|3588|3594|3588|3593.5|3587.5|3
1645525370000|2022-02-22 10:22:50|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|3
1645525380000|2022-02-22 10:23:00|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645525390000|2022-02-22 10:23:10|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1645525400000|2022-02-22 10:23:20|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|8
1645525410000|2022-02-22 10:23:30|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1645525420000|2022-02-22 10:23:40|3594.8|3588.8|3595|3589|3595|3589|3594.5|3588.5|8
1645525430000|2022-02-22 10:23:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3595|3589|2
1645525450000|2022-02-22 10:24:10|3594.8|3588.8|3594.3|3588.3|3594.8|3588.8|3593.5|3587.5|5
1645525460000|2022-02-22 10:24:20|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|4
1645525470000|2022-02-22 10:24:30|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645525480000|2022-02-22 10:24:40|3594|3588|3594|3588|3594|3588|3594|3588|1
1645525500000|2022-02-22 10:25:00|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1645525510000|2022-02-22 10:25:10|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1645525520000|2022-02-22 10:25:20|3593.8|3587.8|3593.5|3587.5|3593.8|3587.8|3593.5|3587.5|4
1645525540000|2022-02-22 10:25:40|3593.3|3587.3|3593.3|3587.3|3593.5|3587.5|3593.3|3587.3|5
1645525580000|2022-02-22 10:26:20|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645525650000|2022-02-22 10:27:30|3593|3587|3593|3587|3593.3|3587.3|3593|3587|5
1645525660000|2022-02-22 10:27:40|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|3593.5|3587.5|1
1645525720000|2022-02-22 10:28:40|3593|3587|3592.3|3586.3|3593|3587|3592.3|3586.3|2
1645525730000|2022-02-22 10:28:50|3592|3586|3592|3586|3592|3586|3592|3586|1
1645525750000|2022-02-22 10:29:10|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592.3|3586.3|2
1645525790000|2022-02-22 10:29:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645525800000|2022-02-22 10:30:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645525820000|2022-02-22 10:30:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1645525830000|2022-02-22 10:30:30|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645525840000|2022-02-22 10:30:40|3591.8|3585.8|3592|3586|3592|3586|3591.8|3585.8|2
1645525860000|2022-02-22 10:31:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645525920000|2022-02-22 10:32:00|3592|3586|3592|3586|3592.3|3586.3|3592|3586|3
1645525980000|2022-02-22 10:33:00|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645525990000|2022-02-22 10:33:10|3591.5|3585.5|3591.3|3585.3|3591.5|3585.5|3591|3585|4
1645526000000|2022-02-22 10:33:20|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645526060000|2022-02-22 10:34:20|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645526070000|2022-02-22 10:34:30|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645526080000|2022-02-22 10:34:40|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645526090000|2022-02-22 10:34:50|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645526100000|2022-02-22 10:35:00|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.5|3585.5|2
1645526110000|2022-02-22 10:35:10|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645526140000|2022-02-22 10:35:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645526160000|2022-02-22 10:36:00|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645526170000|2022-02-22 10:36:10|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645526180000|2022-02-22 10:36:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645526190000|2022-02-22 10:36:30|3592|3586|3592|3586|3592|3586|3592|3586|1
1645526200000|2022-02-22 10:36:40|3592.3|3586.3|3592|3586|3592.3|3586.3|3592|3586|2
1645526210000|2022-02-22 10:36:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645526220000|2022-02-22 10:37:00|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.5|3585.5|2
1645526230000|2022-02-22 10:37:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645526250000|2022-02-22 10:37:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645526260000|2022-02-22 10:37:40|3592|3586|3591.8|3585.8|3592|3586|3591.8|3585.8|2
1645526270000|2022-02-22 10:37:50|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|3591.5|3585.5|1
1645526290000|2022-02-22 10:38:10|3591.8|3585.8|3591.8|3585.8|3592|3586|3591.8|3585.8|3
1645526300000|2022-02-22 10:38:20|3592|3586|3592|3586|3592.3|3586.3|3591.8|3585.8|5
1645526310000|2022-02-22 10:38:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645526320000|2022-02-22 10:38:40|3592|3586|3592|3586|3592|3586|3592|3586|1
1645526330000|2022-02-22 10:38:50|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645526340000|2022-02-22 10:39:00|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645526350000|2022-02-22 10:39:10|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|4
1645526370000|2022-02-22 10:39:30|3591.8|3585.8|3593.5|3587.5|3593.5|3587.5|3591.8|3585.8|2
1645526380000|2022-02-22 10:39:40|3594|3588|3594.8|3588.8|3595.3|3589.3|3594|3588|6
1645526390000|2022-02-22 10:39:50|3595|3589|3594.8|3588.8|3595|3589|3593.8|3587.8|4
1645526400000|2022-02-22 10:40:00|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1645526410000|2022-02-22 10:40:10|3594.5|3588.5|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|2
1645526420000|2022-02-22 10:40:20|3595|3589|3594.8|3588.8|3595|3589|3594.3|3588.3|4
1645526440000|2022-02-22 10:40:40|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|3594.5|3588.5|1
1645526450000|2022-02-22 10:40:50|3594.8|3588.8|3594.5|3588.5|3594.8|3588.8|3594.5|3588.5|2
1645526460000|2022-02-22 10:41:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.5|3588.5|3
1645526470000|2022-02-22 10:41:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1645526480000|2022-02-22 10:41:20|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645526500000|2022-02-22 10:41:40|3595|3589|3595|3589|3595.3|3589.3|3595|3589|3
1645526520000|2022-02-22 10:42:00|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|3594.8|3588.8|1
1645526530000|2022-02-22 10:42:10|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1645526550000|2022-02-22 10:42:30|3595|3589|3595|3589|3595|3589|3595|3589|1
1645526560000|2022-02-22 10:42:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595|3589|5
1645526570000|2022-02-22 10:42:50|3595|3589|3594.8|3588.8|3595|3589|3594.8|3588.8|2
1645526580000|2022-02-22 10:43:00|3595|3589|3595.5|3589.5|3595.5|3589.5|3594.8|3588.8|5
1645526590000|2022-02-22 10:43:10|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645526610000|2022-02-22 10:43:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526630000|2022-02-22 10:43:50|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645526650000|2022-02-22 10:44:10|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526740000|2022-02-22 10:45:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645526750000|2022-02-22 10:45:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526770000|2022-02-22 10:46:10|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645526780000|2022-02-22 10:46:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526860000|2022-02-22 10:47:40|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1645526870000|2022-02-22 10:47:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526880000|2022-02-22 10:48:00|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|3
1645526910000|2022-02-22 10:48:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526920000|2022-02-22 10:48:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645526930000|2022-02-22 10:48:50|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645526940000|2022-02-22 10:49:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|3
1645527080000|2022-02-22 10:51:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645527100000|2022-02-22 10:51:40|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645527110000|2022-02-22 10:51:50|3596|3590|3596.3|3590.3|3596.5|3590.5|3596|3590|4
1645527120000|2022-02-22 10:52:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645527130000|2022-02-22 10:52:10|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|3
1645527140000|2022-02-22 10:52:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645527150000|2022-02-22 10:52:30|3597.3|3591.3|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|2
1645527160000|2022-02-22 10:52:40|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1645527170000|2022-02-22 10:52:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|4
1645527190000|2022-02-22 10:53:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645527200000|2022-02-22 10:53:20|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|3
1645527210000|2022-02-22 10:53:30|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645527230000|2022-02-22 10:53:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1645527240000|2022-02-22 10:54:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1645527250000|2022-02-22 10:54:10|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1645527270000|2022-02-22 10:54:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645527280000|2022-02-22 10:54:40|3599.3|3593.3|3599.8|3593.8|3600.5|3594.5|3599.3|3593.3|4
1645527290000|2022-02-22 10:54:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1645527300000|2022-02-22 10:55:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|3
1645527310000|2022-02-22 10:55:10|3600|3594|3600|3594|3600|3594|3600|3594|1
1645527330000|2022-02-22 10:55:30|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645527340000|2022-02-22 10:55:40|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1645527360000|2022-02-22 10:56:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1645527370000|2022-02-22 10:56:10|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600|3594|10
1645527390000|2022-02-22 10:56:30|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3599.8|3593.8|4
1645527400000|2022-02-22 10:56:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645527410000|2022-02-22 10:56:50|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|8
1645527440000|2022-02-22 10:57:20|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600|3594|5
1645527450000|2022-02-22 10:57:30|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645527480000|2022-02-22 10:58:00|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|4
1645527490000|2022-02-22 10:58:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645527500000|2022-02-22 10:58:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1645527510000|2022-02-22 10:58:30|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600|3594|4
1645527520000|2022-02-22 10:58:40|3600|3594|3599|3593|3600|3594|3599|3593|4
1645527560000|2022-02-22 10:59:20|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1645527570000|2022-02-22 10:59:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645527580000|2022-02-22 10:59:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645527590000|2022-02-22 10:59:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645527610000|2022-02-22 11:00:10|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|2
1645527620000|2022-02-22 11:00:20|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|11
1645527630000|2022-02-22 11:00:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|3
1645527640000|2022-02-22 11:00:40|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1645527660000|2022-02-22 11:01:00|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1645527670000|2022-02-22 11:01:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645527730000|2022-02-22 11:02:10|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1645527810000|2022-02-22 11:03:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645527820000|2022-02-22 11:03:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|5
1645527830000|2022-02-22 11:03:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645527860000|2022-02-22 11:04:20|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.8|3593.8|3
1645527870000|2022-02-22 11:04:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645527890000|2022-02-22 11:04:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1645527900000|2022-02-22 11:05:00|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645527910000|2022-02-22 11:05:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1645527920000|2022-02-22 11:05:20|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|3
1645527950000|2022-02-22 11:05:50|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645528020000|2022-02-22 11:07:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645528040000|2022-02-22 11:07:20|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1645528070000|2022-02-22 11:07:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645528090000|2022-02-22 11:08:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645528120000|2022-02-22 11:08:40|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1645528140000|2022-02-22 11:09:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|4
1645528150000|2022-02-22 11:09:10|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|10
1645528160000|2022-02-22 11:09:20|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645528170000|2022-02-22 11:09:30|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|6
1645528180000|2022-02-22 11:09:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1645528200000|2022-02-22 11:10:00|3601.8|3595.8|3600.8|3594.8|3601.8|3595.8|3600.8|3594.8|3
1645528210000|2022-02-22 11:10:10|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|2
1645528220000|2022-02-22 11:10:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|5
1645528230000|2022-02-22 11:10:30|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645528280000|2022-02-22 11:11:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645528300000|2022-02-22 11:11:40|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645528310000|2022-02-22 11:11:50|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645528330000|2022-02-22 11:12:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645528340000|2022-02-22 11:12:20|3599|3593|3598.5|3592.5|3599|3593|3598.5|3592.5|2
1645528390000|2022-02-22 11:13:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645528400000|2022-02-22 11:13:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645528420000|2022-02-22 11:13:40|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645528430000|2022-02-22 11:13:50|3597.3|3591.3|3598|3592|3598.3|3592.3|3597.3|3591.3|4
1645528440000|2022-02-22 11:14:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645528490000|2022-02-22 11:14:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1645528500000|2022-02-22 11:15:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645528520000|2022-02-22 11:15:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1645528540000|2022-02-22 11:15:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|3
1645528550000|2022-02-22 11:15:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645528570000|2022-02-22 11:16:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645528600000|2022-02-22 11:16:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645528610000|2022-02-22 11:16:50|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645528620000|2022-02-22 11:17:00|3596.4|3590.4|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1645528630000|2022-02-22 11:17:10|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.3|3590.3|4
1645528640000|2022-02-22 11:17:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645528650000|2022-02-22 11:17:30|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|3
1645528660000|2022-02-22 11:17:40|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645528670000|2022-02-22 11:17:50|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645528720000|2022-02-22 11:18:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1645528730000|2022-02-22 11:18:50|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.3|3589.3|7
1645528740000|2022-02-22 11:19:00|3595.3|3589.3|3596.3|3590.3|3596.3|3590.3|3595.3|3589.3|3
1645528750000|2022-02-22 11:19:10|3596|3590|3597|3591|3597|3591|3596|3590|3
1645528760000|2022-02-22 11:19:20|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1645528780000|2022-02-22 11:19:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645528800000|2022-02-22 11:20:00|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1645528810000|2022-02-22 11:20:10|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645528830000|2022-02-22 11:20:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645528870000|2022-02-22 11:21:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645528880000|2022-02-22 11:21:20|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|2
1645528890000|2022-02-22 11:21:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645528900000|2022-02-22 11:21:40|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|2
1645528920000|2022-02-22 11:22:00|3596.8|3590.8|3597|3591|3597.3|3591.3|3596.3|3590.3|10
1645528930000|2022-02-22 11:22:10|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|4
1645528940000|2022-02-22 11:22:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|7
1645528950000|2022-02-22 11:22:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645528960000|2022-02-22 11:22:40|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|2
1645528970000|2022-02-22 11:22:50|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1645529000000|2022-02-22 11:23:20|3597.3|3591.3|3596.5|3590.5|3597.3|3591.3|3596.5|3590.5|2
1645529010000|2022-02-22 11:23:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645529020000|2022-02-22 11:23:40|3596.5|3590.5|3597.8|3591.8|3597.8|3591.8|3596.3|3590.3|5
1645529030000|2022-02-22 11:23:50|3598.5|3592.5|3597|3591|3598.5|3592.5|3597|3591|2
1645529040000|2022-02-22 11:24:00|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645529060000|2022-02-22 11:24:20|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645529070000|2022-02-22 11:24:30|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597|3591|3
1645529080000|2022-02-22 11:24:40|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645529090000|2022-02-22 11:24:50|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645529100000|2022-02-22 11:25:00|3597|3591|3596|3590|3597|3591|3596|3590|2
1645529120000|2022-02-22 11:25:20|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645529140000|2022-02-22 11:25:40|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1645529150000|2022-02-22 11:25:50|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645529300000|2022-02-22 11:28:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645529330000|2022-02-22 11:28:50|3598.5|3592.5|3599|3593|3600.3|3594.3|3598.5|3592.5|11
1645529340000|2022-02-22 11:29:00|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|5
1645529350000|2022-02-22 11:29:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645529360000|2022-02-22 11:29:20|3598.8|3592.8|3599.5|3593.5|3599.5|3593.5|3598.8|3592.8|3
1645529370000|2022-02-22 11:29:30|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.5|3593.5|4
1645529390000|2022-02-22 11:29:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645529400000|2022-02-22 11:30:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645529410000|2022-02-22 11:30:10|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|9
1645529420000|2022-02-22 11:30:20|3602.3|3596.3|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|4
1645529430000|2022-02-22 11:30:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645529440000|2022-02-22 11:30:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601|3595|6
1645529450000|2022-02-22 11:30:50|3601|3595|3600.5|3594.5|3601|3595|3600.3|3594.3|4
1645529460000|2022-02-22 11:31:00|3600.8|3594.8|3601|3595|3601|3595|3600.5|3594.5|8
1645529470000|2022-02-22 11:31:10|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|9
1645529480000|2022-02-22 11:31:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|17
1645529490000|2022-02-22 11:31:30|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600|3594|15
1645529500000|2022-02-22 11:31:40|3600|3594|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|4
1645529510000|2022-02-22 11:31:50|3600|3594|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|7
1645529550000|2022-02-22 11:32:30|3600.5|3594.5|3601.3|3595.3|3601.5|3595.5|3600.5|3594.5|4
1645529570000|2022-02-22 11:32:50|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1645529580000|2022-02-22 11:33:00|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1645529600000|2022-02-22 11:33:20|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645529610000|2022-02-22 11:33:30|3602.3|3596.3|3600.5|3594.5|3602.3|3596.3|3600.5|3594.5|4
1645529620000|2022-02-22 11:33:40|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645529630000|2022-02-22 11:33:50|3600.3|3594.3|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|3
1645529660000|2022-02-22 11:34:20|3600.5|3594.5|3601.8|3595.8|3602|3596|3600.3|3594.3|8
1645529670000|2022-02-22 11:34:30|3602|3596|3602|3596|3602.5|3596.5|3602|3596|5
1645529680000|2022-02-22 11:34:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645529700000|2022-02-22 11:35:00|3602|3596|3602|3596|3602.3|3596.3|3602|3596|3
1645529710000|2022-02-22 11:35:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645529720000|2022-02-22 11:35:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645529730000|2022-02-22 11:35:30|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645529750000|2022-02-22 11:35:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|3
1645529760000|2022-02-22 11:36:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645529780000|2022-02-22 11:36:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|5
1645529820000|2022-02-22 11:37:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645529850000|2022-02-22 11:37:30|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|5
1645529860000|2022-02-22 11:37:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1645529870000|2022-02-22 11:37:50|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645529890000|2022-02-22 11:38:10|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|3
1645529900000|2022-02-22 11:38:20|3601|3595|3601|3595|3601|3595|3600.3|3594.3|6
1645529910000|2022-02-22 11:38:30|3600.8|3594.8|3599.3|3593.3|3600.8|3594.8|3599.3|3593.3|2
1645529930000|2022-02-22 11:38:50|3598.3|3592.3|3598|3592|3598.8|3592.8|3597.3|3591.3|7
1645529940000|2022-02-22 11:39:00|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645529950000|2022-02-22 11:39:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645529960000|2022-02-22 11:39:20|3598|3592|3599|3593|3599|3593|3598|3592|2
1645529970000|2022-02-22 11:39:30|3598|3592|3599.5|3593.5|3599.5|3593.5|3598|3592|2
1645529980000|2022-02-22 11:39:40|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1645530000000|2022-02-22 11:40:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599|3593|4
1645530010000|2022-02-22 11:40:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645530030000|2022-02-22 11:40:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645530050000|2022-02-22 11:40:50|3598.3|3592.3|3598.8|3592.8|3598.8|3592.8|3598.3|3592.3|3
1645530060000|2022-02-22 11:41:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645530080000|2022-02-22 11:41:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645530090000|2022-02-22 11:41:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645530100000|2022-02-22 11:41:40|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|3
1645530110000|2022-02-22 11:41:50|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1645530120000|2022-02-22 11:42:00|3597.5|3591.5|3596.5|3590.5|3597.5|3591.5|3596.5|3590.5|3
1645530130000|2022-02-22 11:42:10|3596.8|3590.8|3597.8|3591.8|3597.8|3591.8|3596.8|3590.8|3
1645530150000|2022-02-22 11:42:30|3597.3|3591.3|3597.5|3591.5|3597.8|3591.8|3597|3591|7
1645530170000|2022-02-22 11:42:50|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645530180000|2022-02-22 11:43:00|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|2
1645530250000|2022-02-22 11:44:10|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.8|3591.8|2
1645530300000|2022-02-22 11:45:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|5
1645530310000|2022-02-22 11:45:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1645530320000|2022-02-22 11:45:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645530340000|2022-02-22 11:45:40|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|2
1645530350000|2022-02-22 11:45:50|3598|3592|3598.3|3592.3|3598.8|3592.8|3598|3592|4
1645530360000|2022-02-22 11:46:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1645530370000|2022-02-22 11:46:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1645530390000|2022-02-22 11:46:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|3
1645530400000|2022-02-22 11:46:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1645530420000|2022-02-22 11:47:00|3598.8|3592.8|3599|3593|3599.5|3593.5|3598.8|3592.8|4
1645530430000|2022-02-22 11:47:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645530450000|2022-02-22 11:47:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645530460000|2022-02-22 11:47:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1645530470000|2022-02-22 11:47:50|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645530480000|2022-02-22 11:48:00|3599.8|3593.8|3598.5|3592.5|3599.8|3593.8|3598.5|3592.5|3
1645530490000|2022-02-22 11:48:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645530550000|2022-02-22 11:49:10|3599.3|3593.3|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|3
1645530570000|2022-02-22 11:49:30|3600|3594|3599.8|3593.8|3600.3|3594.3|3599.3|3593.3|6
1645530580000|2022-02-22 11:49:40|3600|3594|3600|3594|3600|3594|3600|3594|1
1645530590000|2022-02-22 11:49:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|3
1645530600000|2022-02-22 11:50:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1645530620000|2022-02-22 11:50:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645530640000|2022-02-22 11:50:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645530650000|2022-02-22 11:50:50|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|6
1645530660000|2022-02-22 11:51:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645530670000|2022-02-22 11:51:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645530680000|2022-02-22 11:51:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645530690000|2022-02-22 11:51:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645530710000|2022-02-22 11:51:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645530720000|2022-02-22 11:52:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645530740000|2022-02-22 11:52:20|3599|3593|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1645530760000|2022-02-22 11:52:40|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645530770000|2022-02-22 11:52:50|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645530780000|2022-02-22 11:53:00|3599|3593|3598.5|3592.5|3599|3593|3598.3|3592.3|7
1645530790000|2022-02-22 11:53:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645530800000|2022-02-22 11:53:20|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|7
1645530810000|2022-02-22 11:53:30|3598.3|3592.3|3598.8|3592.8|3598.8|3592.8|3598.3|3592.3|3
1645530820000|2022-02-22 11:53:40|3598.5|3592.5|3598.3|3592.3|3599|3593|3598.3|3592.3|4
1645530830000|2022-02-22 11:53:50|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|8
1645530840000|2022-02-22 11:54:00|3598|3592|3599|3593|3599|3593|3598|3592|4
1645530850000|2022-02-22 11:54:10|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.5|3592.5|3
1645530860000|2022-02-22 11:54:20|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1645530900000|2022-02-22 11:55:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645530910000|2022-02-22 11:55:10|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645530920000|2022-02-22 11:55:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645530940000|2022-02-22 11:55:40|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645530980000|2022-02-22 11:56:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645530990000|2022-02-22 11:56:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645531010000|2022-02-22 11:56:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645531080000|2022-02-22 11:58:00|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645531120000|2022-02-22 11:58:40|3598.8|3592.8|3598.3|3592.3|3598.8|3592.8|3598.3|3592.3|2
1645531130000|2022-02-22 11:58:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645531150000|2022-02-22 11:59:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645531160000|2022-02-22 11:59:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598|3592|3
1645531190000|2022-02-22 11:59:50|3598.5|3592.5|3597.5|3591.5|3598.8|3592.8|3597.5|3591.5|3
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645531210000|2022-02-22 12:00:10|3597.5|3591.5|3597|3591|3597.8|3591.8|3597|3591|7
1645531220000|2022-02-22 12:00:20|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645531230000|2022-02-22 12:00:30|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1645531260000|2022-02-22 12:01:00|3597.8|3591.8|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|5
1645531270000|2022-02-22 12:01:10|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|2
1645531280000|2022-02-22 12:01:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645531300000|2022-02-22 12:01:40|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|3
1645531310000|2022-02-22 12:01:50|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645531320000|2022-02-22 12:02:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645531330000|2022-02-22 12:02:10|3596.8|3590.8|3597|3591|3597|3591|3596.5|3590.5|5
1645531360000|2022-02-22 12:02:40|3596.5|3590.5|3597.3|3591.3|3597.3|3591.3|3596.5|3590.5|4
1645531370000|2022-02-22 12:02:50|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1645531380000|2022-02-22 12:03:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1645531410000|2022-02-22 12:03:30|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645531420000|2022-02-22 12:03:40|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|3
1645531440000|2022-02-22 12:04:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645531460000|2022-02-22 12:04:20|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645531480000|2022-02-22 12:04:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1645531540000|2022-02-22 12:05:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1645531560000|2022-02-22 12:06:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645531570000|2022-02-22 12:06:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645531620000|2022-02-22 12:07:00|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1645531660000|2022-02-22 12:07:40|3597|3591|3597|3591|3597|3591|3597|3591|1
1645531670000|2022-02-22 12:07:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645531680000|2022-02-22 12:08:00|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645531690000|2022-02-22 12:08:10|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645531720000|2022-02-22 12:08:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645531770000|2022-02-22 12:09:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1645531790000|2022-02-22 12:09:50|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1645531800000|2022-02-22 12:10:00|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.5|3589.5|7
1645531810000|2022-02-22 12:10:10|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|3
1645531820000|2022-02-22 12:10:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645531830000|2022-02-22 12:10:30|3596.8|3590.8|3597.3|3591.3|3597.5|3591.5|3596.8|3590.8|5
1645531840000|2022-02-22 12:10:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|6
1645531870000|2022-02-22 12:11:10|3597|3591|3597|3591|3597|3591|3597|3591|1
1645531900000|2022-02-22 12:11:40|3597.3|3591.3|3597|3591|3597.3|3591.3|3596.5|3590.5|5
1645531910000|2022-02-22 12:11:50|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|3
1645531930000|2022-02-22 12:12:10|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645531940000|2022-02-22 12:12:20|3596.5|3590.5|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|2
1645531950000|2022-02-22 12:12:30|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|3
1645531970000|2022-02-22 12:12:50|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596|3590|3
1645531980000|2022-02-22 12:13:00|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645531990000|2022-02-22 12:13:10|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|2
1645532000000|2022-02-22 12:13:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645532010000|2022-02-22 12:13:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645532020000|2022-02-22 12:13:40|3596|3590|3596.3|3590.3|3596.3|3590.3|3596|3590|4
1645532040000|2022-02-22 12:14:00|3596|3590|3596|3590|3596.3|3590.3|3596|3590|3
1645532070000|2022-02-22 12:14:30|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645532080000|2022-02-22 12:14:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645532110000|2022-02-22 12:15:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645532130000|2022-02-22 12:15:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|6
1645532140000|2022-02-22 12:15:40|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1645532220000|2022-02-22 12:17:00|3597.3|3591.3|3598|3592|3598|3592|3597.3|3591.3|2
1645532230000|2022-02-22 12:17:10|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645532240000|2022-02-22 12:17:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645532260000|2022-02-22 12:17:40|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|3
1645532270000|2022-02-22 12:17:50|3600.5|3594.5|3600.8|3594.8|3601|3595|3600.5|3594.5|3
1645532280000|2022-02-22 12:18:00|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1645532310000|2022-02-22 12:18:30|3601.8|3595.8|3601|3595|3601.8|3595.8|3601|3595|3
1645532320000|2022-02-22 12:18:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.5|3594.5|5
1645532330000|2022-02-22 12:18:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1645532340000|2022-02-22 12:19:00|3600.3|3594.3|3601|3595|3601|3595|3600.3|3594.3|2
1645532350000|2022-02-22 12:19:10|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1645532370000|2022-02-22 12:19:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645532380000|2022-02-22 12:19:40|3601.5|3595.5|3600.5|3594.5|3601.8|3595.8|3600.5|3594.5|5
1645532390000|2022-02-22 12:19:50|3601|3595|3601|3595|3601.3|3595.3|3600.8|3594.8|5
1645532400000|2022-02-22 12:20:00|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|5
1645532410000|2022-02-22 12:20:10|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.5|3594.5|8
1645532440000|2022-02-22 12:20:40|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645532470000|2022-02-22 12:21:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|5
1645532490000|2022-02-22 12:21:30|3600.5|3594.5|3599.5|3593.5|3600.5|3594.5|3599.5|3593.5|5
1645532500000|2022-02-22 12:21:40|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.3|3593.3|4
1645532550000|2022-02-22 12:22:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645532560000|2022-02-22 12:22:40|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645532570000|2022-02-22 12:22:50|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|9
1645532580000|2022-02-22 12:23:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|7
1645532590000|2022-02-22 12:23:10|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645532610000|2022-02-22 12:23:30|3598.8|3592.8|3598.5|3592.5|3599|3593|3598.5|3592.5|3
1645532630000|2022-02-22 12:23:50|3598.8|3592.8|3600.5|3594.5|3600.5|3594.5|3598.8|3592.8|2
1645532640000|2022-02-22 12:24:00|3599|3593|3599|3593|3599.3|3593.3|3599|3593|5
1645532650000|2022-02-22 12:24:10|3598.8|3592.8|3599|3593|3599|3593|3598.5|3592.5|4
1645532660000|2022-02-22 12:24:20|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645532670000|2022-02-22 12:24:30|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645532680000|2022-02-22 12:24:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645532690000|2022-02-22 12:24:50|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645532700000|2022-02-22 12:25:00|3597.8|3591.8|3598|3592|3598.3|3592.3|3597.8|3591.8|4
1645532710000|2022-02-22 12:25:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|6
1645532720000|2022-02-22 12:25:20|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|4
1645532730000|2022-02-22 12:25:30|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645532760000|2022-02-22 12:26:00|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645532770000|2022-02-22 12:26:10|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645532790000|2022-02-22 12:26:30|3598|3592|3598.3|3592.3|3598.3|3592.3|3598|3592|2
1645532820000|2022-02-22 12:27:00|3598|3592|3599.9|3593.9|3599.9|3593.9|3598|3592|5
1645532830000|2022-02-22 12:27:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1645532840000|2022-02-22 12:27:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645532850000|2022-02-22 12:27:30|3601|3595|3601.5|3595.5|3601.8|3595.8|3601|3595|5
1645532870000|2022-02-22 12:27:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645532880000|2022-02-22 12:28:00|3600.5|3594.5|3600|3594|3601|3595|3600|3594|3
1645532890000|2022-02-22 12:28:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645532900000|2022-02-22 12:28:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645532960000|2022-02-22 12:29:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645532980000|2022-02-22 12:29:40|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3600.5|3594.5|4
1645532990000|2022-02-22 12:29:50|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645533020000|2022-02-22 12:30:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645533030000|2022-02-22 12:30:30|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|2
1645533040000|2022-02-22 12:30:40|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1645533050000|2022-02-22 12:30:50|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|2
1645533060000|2022-02-22 12:31:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645533070000|2022-02-22 12:31:10|3599.5|3593.5|3600.8|3594.8|3600.8|3594.8|3599.5|3593.5|3
1645533080000|2022-02-22 12:31:20|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|3
1645533090000|2022-02-22 12:31:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|3
1645533140000|2022-02-22 12:32:20|3599.3|3593.3|3598.3|3592.3|3599.3|3593.3|3597.8|3591.8|7
1645533150000|2022-02-22 12:32:30|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645533160000|2022-02-22 12:32:40|3598|3592|3598|3592|3598.3|3592.3|3598|3592|3
1645533180000|2022-02-22 12:33:00|3598.3|3592.3|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|4
1645533200000|2022-02-22 12:33:20|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1645533220000|2022-02-22 12:33:40|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|3
1645533230000|2022-02-22 12:33:50|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|2
1645533240000|2022-02-22 12:34:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1645533250000|2022-02-22 12:34:10|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|2
1645533260000|2022-02-22 12:34:20|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1645533280000|2022-02-22 12:34:40|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|2
1645533290000|2022-02-22 12:34:50|3599.8|3593.8|3601.3|3595.3|3601.3|3595.3|3599.8|3593.8|5
1645533300000|2022-02-22 12:35:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3600.3|3594.3|6
1645533310000|2022-02-22 12:35:10|3601.3|3595.3|3601|3595|3601.5|3595.5|3601|3595|5
1645533320000|2022-02-22 12:35:20|3600.8|3594.8|3601|3595|3601|3595|3600.5|3594.5|3
1645533330000|2022-02-22 12:35:30|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645533340000|2022-02-22 12:35:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|3
1645533350000|2022-02-22 12:35:50|3601.5|3595.5|3602.8|3596.8|3602.8|3596.8|3601.5|3595.5|3
1645533360000|2022-02-22 12:36:00|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1645533370000|2022-02-22 12:36:10|3602.5|3596.5|3602.8|3596.8|3603|3597|3602.5|3596.5|3
1645533380000|2022-02-22 12:36:20|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1645533400000|2022-02-22 12:36:40|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|4
1645533410000|2022-02-22 12:36:50|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|4
1645533420000|2022-02-22 12:37:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645533430000|2022-02-22 12:37:10|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3600.5|3594.5|5
1645533440000|2022-02-22 12:37:20|3601|3595|3600.5|3594.5|3601|3595|3600.3|3594.3|5
1645533450000|2022-02-22 12:37:30|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|3
1645533460000|2022-02-22 12:37:40|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1645533470000|2022-02-22 12:37:50|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1645533480000|2022-02-22 12:38:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1645533490000|2022-02-22 12:38:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1645533510000|2022-02-22 12:38:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645533520000|2022-02-22 12:38:40|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645533550000|2022-02-22 12:39:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645533560000|2022-02-22 12:39:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645533570000|2022-02-22 12:39:30|3599|3593|3599.3|3593.3|3599.3|3593.3|3599|3593|2
1645533580000|2022-02-22 12:39:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1645533600000|2022-02-22 12:40:00|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|4
1645533610000|2022-02-22 12:40:10|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645533650000|2022-02-22 12:40:50|3599.8|3593.8|3600.5|3594.5|3601|3595|3599.8|3593.8|8
1645533670000|2022-02-22 12:41:10|3600|3594|3599.5|3593.5|3600|3594|3599.5|3593.5|3
1645533680000|2022-02-22 12:41:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645533690000|2022-02-22 12:41:30|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|2
1645533700000|2022-02-22 12:41:40|3600|3594|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|6
1645533710000|2022-02-22 12:41:50|3600|3594|3600|3594|3600|3594|3600|3594|1
1645533720000|2022-02-22 12:42:00|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1645533740000|2022-02-22 12:42:20|3599.8|3593.8|3600.5|3594.5|3600.8|3594.8|3599.8|3593.8|4
1645533750000|2022-02-22 12:42:30|3600.3|3594.3|3599.5|3593.5|3600.3|3594.3|3599.5|3593.5|3
1645533760000|2022-02-22 12:42:40|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|2
1645533770000|2022-02-22 12:42:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645533780000|2022-02-22 12:43:00|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1645533790000|2022-02-22 12:43:10|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645533800000|2022-02-22 12:43:20|3601|3595|3600|3594|3601|3595|3600|3594|3
1645533820000|2022-02-22 12:43:40|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|3
1645533830000|2022-02-22 12:43:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645533840000|2022-02-22 12:44:00|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|3
1645533850000|2022-02-22 12:44:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.5|3593.5|8
1645533870000|2022-02-22 12:44:30|3599.8|3593.8|3599.3|3593.3|3600|3594|3599.3|3593.3|4
1645533880000|2022-02-22 12:44:40|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|3
1645533890000|2022-02-22 12:44:50|3600.5|3594.5|3600.3|3594.3|3601|3595|3600.3|3594.3|4
1645533900000|2022-02-22 12:45:00|3600|3594|3602|3596|3602.3|3596.3|3600|3594|5
1645533910000|2022-02-22 12:45:10|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|5
1645533920000|2022-02-22 12:45:20|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1645533930000|2022-02-22 12:45:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645533940000|2022-02-22 12:45:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645533950000|2022-02-22 12:45:50|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|4
1645533960000|2022-02-22 12:46:00|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|4
1645533970000|2022-02-22 12:46:10|3601.8|3595.8|3602|3596|3602.8|3596.8|3601.5|3595.5|6
1645533980000|2022-02-22 12:46:20|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645533990000|2022-02-22 12:46:30|3602.3|3596.3|3600.8|3594.8|3602.3|3596.3|3600.8|3594.8|3
1645534000000|2022-02-22 12:46:40|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|4
1645534010000|2022-02-22 12:46:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645534020000|2022-02-22 12:47:00|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.3|3594.3|5
1645534030000|2022-02-22 12:47:10|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|4
1645534040000|2022-02-22 12:47:20|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|5
1645534050000|2022-02-22 12:47:30|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|7
1645534060000|2022-02-22 12:47:40|3601|3595|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|6
1645534070000|2022-02-22 12:47:50|3599.8|3593.8|3600.5|3594.5|3600.5|3594.5|3599.8|3593.8|3
1645534080000|2022-02-22 12:48:00|3600.8|3594.8|3601.8|3595.8|3601.8|3595.8|3600.8|3594.8|4
1645534090000|2022-02-22 12:48:10|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|3
1645534100000|2022-02-22 12:48:20|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|2
1645534120000|2022-02-22 12:48:40|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1645534130000|2022-02-22 12:48:50|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|4
1645534140000|2022-02-22 12:49:00|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3601.8|3595.8|5
1645534170000|2022-02-22 12:49:30|3603.3|3597.3|3604|3598|3604|3598|3603.3|3597.3|3
1645534180000|2022-02-22 12:49:40|3604.5|3598.5|3605.5|3599.5|3605.5|3599.5|3604.5|3598.5|4
1645534190000|2022-02-22 12:49:50|3605.3|3599.3|3605.3|3599.3|3606.5|3600.5|3605.3|3599.3|4
1645534200000|2022-02-22 12:50:00|3604.8|3598.8|3606.3|3600.3|3606.3|3600.3|3604.8|3598.8|4
1645534210000|2022-02-22 12:50:10|3606|3600|3606|3600|3606|3600|3606|3600|1
1645534220000|2022-02-22 12:50:20|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605|3599|5
1645534230000|2022-02-22 12:50:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645534240000|2022-02-22 12:50:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.3|3597.3|5
1645534250000|2022-02-22 12:50:50|3604.3|3598.3|3605.8|3599.8|3605.8|3599.8|3604.3|3598.3|3
1645534260000|2022-02-22 12:51:00|3606.3|3600.3|3604.3|3598.3|3606.3|3600.3|3604.3|3598.3|6
1645534270000|2022-02-22 12:51:10|3603.3|3597.3|3603|3597|3603.8|3597.8|3602.5|3596.5|9
1645534280000|2022-02-22 12:51:20|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1645534290000|2022-02-22 12:51:30|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1645534310000|2022-02-22 12:51:50|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1645534320000|2022-02-22 12:52:00|3603|3597|3603.8|3597.8|3603.8|3597.8|3603|3597|2
1645534350000|2022-02-22 12:52:30|3603|3597|3607.5|3601.5|3607.5|3601.5|3603|3597|5
1645534360000|2022-02-22 12:52:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|4
1645534370000|2022-02-22 12:52:50|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|5
1645534380000|2022-02-22 12:53:00|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|4
1645534390000|2022-02-22 12:53:10|3606.3|3600.3|3605.5|3599.5|3606.3|3600.3|3605.3|3599.3|5
1645534400000|2022-02-22 12:53:20|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1645534410000|2022-02-22 12:53:30|3606.5|3600.5|3605.5|3599.5|3606.5|3600.5|3605.3|3599.3|7
1645534430000|2022-02-22 12:53:50|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1645534440000|2022-02-22 12:54:00|3605.8|3599.8|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1645534460000|2022-02-22 12:54:20|3605.5|3599.5|3604.8|3598.8|3605.5|3599.5|3604|3598|7
1645534470000|2022-02-22 12:54:30|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645534480000|2022-02-22 12:54:40|3604|3598|3603.5|3597.5|3604|3598|3603.3|3597.3|5
1645534490000|2022-02-22 12:54:50|3603.8|3597.8|3602.8|3596.8|3604|3598|3602.8|3596.8|6
1645534500000|2022-02-22 12:55:00|3602.5|3596.5|3603.3|3597.3|3603.3|3597.3|3602.5|3596.5|3
1645534510000|2022-02-22 12:55:10|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3602.8|3596.8|5
1645534520000|2022-02-22 12:55:20|3603.3|3597.3|3601.3|3595.3|3603.3|3597.3|3601.3|3595.3|9
1645534530000|2022-02-22 12:55:30|3601|3595|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|7
1645534540000|2022-02-22 12:55:40|3601.5|3595.5|3600.3|3594.3|3601.5|3595.5|3600.3|3594.3|5
1645534560000|2022-02-22 12:56:00|3600.5|3594.5|3600.8|3594.8|3601|3595|3600.3|3594.3|5
1645534570000|2022-02-22 12:56:10|3601|3595|3602.8|3596.8|3602.8|3596.8|3601|3595|2
1645534580000|2022-02-22 12:56:20|3603|3597|3600.8|3594.8|3603|3597|3600.8|3594.8|3
1645534590000|2022-02-22 12:56:30|3600.5|3594.5|3601.3|3595.3|3601.3|3595.3|3600|3594|7
1645534600000|2022-02-22 12:56:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645534610000|2022-02-22 12:56:50|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645534630000|2022-02-22 12:57:10|3601|3595|3600.4|3594.4|3601|3595|3600.4|3594.4|3
1645534640000|2022-02-22 12:57:20|3600.1|3594.1|3599.9|3593.9|3600.8|3594.8|3599.9|3593.9|4
1645534650000|2022-02-22 12:57:30|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645534660000|2022-02-22 12:57:40|3600.4|3594.4|3600.1|3594.1|3600.8|3594.8|3599.9|3593.9|10
1645534680000|2022-02-22 12:58:00|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1645534690000|2022-02-22 12:58:10|3599.8|3593.8|3599.4|3593.4|3599.8|3593.8|3599.3|3593.3|3
1645534700000|2022-02-22 12:58:20|3599.5|3593.5|3599.8|3593.8|3600|3594|3599.5|3593.5|5
1645534710000|2022-02-22 12:58:30|3600|3594|3600.3|3594.3|3600.5|3594.5|3599.9|3593.9|4
1645534720000|2022-02-22 12:58:40|3600.5|3594.5|3600.5|3594.5|3601|3595|3600.1|3594.1|6
1645534730000|2022-02-22 12:58:50|3600.8|3594.8|3600.4|3594.4|3600.8|3594.8|3599.9|3593.9|5
1645534740000|2022-02-22 12:59:00|3600.1|3594.1|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1645534750000|2022-02-22 12:59:10|3599.9|3593.9|3598.8|3592.8|3599.9|3593.9|3598.8|3592.8|5
1645534760000|2022-02-22 12:59:20|3599.3|3593.3|3600.4|3594.4|3600.4|3594.4|3599.3|3593.3|9
1645534770000|2022-02-22 12:59:30|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600|3594|7
1645534780000|2022-02-22 12:59:40|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.1|3594.1|6
1645534790000|2022-02-22 12:59:50|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645534800000|2022-02-22 13:00:00|3601|3595|3606.5|3600.5|3606.8|3600.8|3600.1|3594.1|20
1645534810000|2022-02-22 13:00:10|3607.3|3601.3|3605.4|3599.4|3607.3|3601.3|3604.5|3598.5|24
1645534820000|2022-02-22 13:00:20|3606|3600|3605.3|3599.3|3606.3|3600.3|3605|3599|11
1645534830000|2022-02-22 13:00:30|3605.5|3599.5|3608|3602|3608.5|3602.5|3605.5|3599.5|17
1645534840000|2022-02-22 13:00:40|3607.8|3601.8|3607.8|3601.8|3608.1|3602.1|3607.8|3601.8|9
1645534850000|2022-02-22 13:00:50|3608|3602|3607|3601|3608|3602|3606.5|3600.5|8
1645534860000|2022-02-22 13:01:00|3607.3|3601.3|3605.5|3599.5|3607.3|3601.3|3605.5|3599.5|16
1645534870000|2022-02-22 13:01:10|3605.3|3599.3|3606|3600|3606.8|3600.8|3605.3|3599.3|14
1645534880000|2022-02-22 13:01:20|3605.3|3599.3|3606.4|3600.4|3606.8|3600.8|3605|3599|21
1645534890000|2022-02-22 13:01:30|3606.1|3600.1|3607.1|3601.1|3607.6|3601.6|3605.9|3599.9|21
1645534900000|2022-02-22 13:01:40|3607.4|3601.4|3608|3602|3608|3602|3606.8|3600.8|11
1645534910000|2022-02-22 13:01:50|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|11
1645534920000|2022-02-22 13:02:00|3609.3|3603.3|3609.1|3603.1|3610.8|3604.8|3609|3603|18
1645534930000|2022-02-22 13:02:10|3609.3|3603.3|3609|3603|3610.8|3604.8|3608.8|3602.8|25
1645534940000|2022-02-22 13:02:20|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.8|3602.8|9
1645534950000|2022-02-22 13:02:30|3608.3|3602.3|3609.8|3603.8|3610.5|3604.5|3607.5|3601.5|11
1645534960000|2022-02-22 13:02:40|3609|3603|3607.8|3601.8|3609|3603|3607.8|3601.8|6
1645534970000|2022-02-22 13:02:50|3607.5|3601.5|3606|3600|3607.8|3601.8|3605.8|3599.8|12
1645534980000|2022-02-22 13:03:00|3606.3|3600.3|3607.5|3601.5|3608.3|3602.3|3606.3|3600.3|8
1645534990000|2022-02-22 13:03:10|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.3|3601.3|21
1645535000000|2022-02-22 13:03:20|3608.5|3602.5|3608.1|3602.1|3608.5|3602.5|3607.4|3601.4|9
1645535010000|2022-02-22 13:03:30|3608.5|3602.5|3609|3603|3609.5|3603.5|3608.5|3602.5|6
1645535020000|2022-02-22 13:03:40|3609.3|3603.3|3608.4|3602.4|3609.3|3603.3|3608.4|3602.4|6
1645535030000|2022-02-22 13:03:50|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|5
1645535040000|2022-02-22 13:04:00|3608.9|3602.9|3609.8|3603.8|3610|3604|3608.9|3602.9|10
1645535050000|2022-02-22 13:04:10|3609.5|3603.5|3609.3|3603.3|3610|3604|3608.8|3602.8|8
1645535060000|2022-02-22 13:04:20|3609.5|3603.5|3610|3604|3610.3|3604.3|3609.3|3603.3|9
1645535070000|2022-02-22 13:04:30|3609.8|3603.8|3609.3|3603.3|3610|3604|3609.3|3603.3|5
1645535080000|2022-02-22 13:04:40|3610|3604|3608.8|3602.8|3610|3604|3608.8|3602.8|5
1645535090000|2022-02-22 13:04:50|3609|3603|3608|3602|3609|3603|3608|3602|5
1645535100000|2022-02-22 13:05:00|3607.8|3601.8|3608|3602|3608.5|3602.5|3607.8|3601.8|7
1645535110000|2022-02-22 13:05:10|3607.8|3601.8|3606.8|3600.8|3608|3602|3606.8|3600.8|11
1645535120000|2022-02-22 13:05:20|3607|3601|3607.8|3601.8|3608|3602|3605.8|3599.8|16
1645535130000|2022-02-22 13:05:30|3608|3602|3608.8|3602.8|3609.6|3603.6|3607.8|3601.8|15
1645535140000|2022-02-22 13:05:40|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|7
1645535150000|2022-02-22 13:05:50|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|12
1645535160000|2022-02-22 13:06:00|3609.3|3603.3|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|11
1645535170000|2022-02-22 13:06:10|3610.5|3604.5|3611.4|3605.4|3611.6|3605.6|3610.3|3604.3|9
1645535180000|2022-02-22 13:06:20|3610.6|3604.6|3610|3604|3610.8|3604.8|3610|3604|5
1645535190000|2022-02-22 13:06:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645535200000|2022-02-22 13:06:40|3609.3|3603.3|3609|3603|3609.5|3603.5|3608.6|3602.6|7
1645535210000|2022-02-22 13:06:50|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|8
1645535220000|2022-02-22 13:07:00|3608.5|3602.5|3609|3603|3609|3603|3607.5|3601.5|14
1645535230000|2022-02-22 13:07:10|3609.3|3603.3|3610.8|3604.8|3611.6|3605.6|3609.3|3603.3|5
1645535240000|2022-02-22 13:07:20|3610.5|3604.5|3611.4|3605.4|3611.4|3605.4|3610.3|3604.3|10
1645535250000|2022-02-22 13:07:30|3611.6|3605.6|3612.4|3606.4|3612.4|3606.4|3611.6|3605.6|4
1645535260000|2022-02-22 13:07:40|3612.6|3606.6|3611.9|3605.9|3612.6|3606.6|3611.9|3605.9|7
1645535270000|2022-02-22 13:07:50|3612.1|3606.1|3610.5|3604.5|3612.1|3606.1|3610.5|3604.5|7
1645535280000|2022-02-22 13:08:00|3610.3|3604.3|3611.3|3605.3|3611.5|3605.5|3610.3|3604.3|8
1645535290000|2022-02-22 13:08:10|3611.5|3605.5|3610|3604|3611.5|3605.5|3610|3604|7
1645535300000|2022-02-22 13:08:20|3609.8|3603.8|3610.5|3604.5|3610.8|3604.8|3609.5|3603.5|9
1645535310000|2022-02-22 13:08:30|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.5|3604.5|9
1645535320000|2022-02-22 13:08:40|3610.5|3604.5|3610.9|3604.9|3611.1|3605.1|3610.5|3604.5|9
1645535330000|2022-02-22 13:08:50|3611.1|3605.1|3610|3604|3611.1|3605.1|3610|3604|5
1645535340000|2022-02-22 13:09:00|3609.9|3603.9|3609.4|3603.4|3610.5|3604.5|3609.4|3603.4|14
1645535350000|2022-02-22 13:09:10|3609.1|3603.1|3609.8|3603.8|3610|3604|3609.1|3603.1|10
1645535360000|2022-02-22 13:09:20|3609.5|3603.5|3609|3603|3609.5|3603.5|3608|3602|11
1645535370000|2022-02-22 13:09:30|3609.3|3603.3|3609.3|3603.3|3609.8|3603.8|3609|3603|11
1645535380000|2022-02-22 13:09:40|3609.1|3603.1|3609|3603|3609.5|3603.5|3609|3603|4
1645535390000|2022-02-22 13:09:50|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1645535400000|2022-02-22 13:10:00|3609.1|3603.1|3611.3|3605.3|3611.3|3605.3|3608.6|3602.6|14
1645535410000|2022-02-22 13:10:10|3611.5|3605.5|3611.5|3605.5|3611.6|3605.6|3611.3|3605.3|5
1645535420000|2022-02-22 13:10:20|3611.6|3605.6|3611.5|3605.5|3611.6|3605.6|3611.5|3605.5|2
1645535430000|2022-02-22 13:10:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1645535450000|2022-02-22 13:10:50|3611.3|3605.3|3610.5|3604.5|3611.3|3605.3|3610.5|3604.5|4
1645535460000|2022-02-22 13:11:00|3610.8|3604.8|3611.5|3605.5|3611.8|3605.8|3610.8|3604.8|5
1645535470000|2022-02-22 13:11:10|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|4
1645535480000|2022-02-22 13:11:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1645535490000|2022-02-22 13:11:30|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|4
1645535500000|2022-02-22 13:11:40|3611|3605|3606.1|3600.1|3611.3|3605.3|3606.1|3600.1|10
1645535510000|2022-02-22 13:11:50|3605.6|3599.6|3605|3599|3606|3600|3605|3599|11
1645535520000|2022-02-22 13:12:00|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1645535530000|2022-02-22 13:12:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1645535540000|2022-02-22 13:12:20|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605|3599|5
1645535550000|2022-02-22 13:12:30|3605|3599|3603.5|3597.5|3605|3599|3603|3597|8
1645535560000|2022-02-22 13:12:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603|3597|3
1645535570000|2022-02-22 13:12:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|5
1645535580000|2022-02-22 13:13:00|3603.1|3597.1|3603.5|3597.5|3603.8|3597.8|3603.1|3597.1|6
1645535590000|2022-02-22 13:13:10|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|3
1645535600000|2022-02-22 13:13:20|3604.3|3598.3|3603|3597|3605.3|3599.3|3603|3597|11
1645535610000|2022-02-22 13:13:30|3603.1|3597.1|3603.1|3597.1|3603.3|3597.3|3603.1|3597.1|5
1645535620000|2022-02-22 13:13:40|3603.3|3597.3|3602.5|3596.5|3603.8|3597.8|3602.5|3596.5|6
1645535630000|2022-02-22 13:13:50|3602.3|3596.3|3603|3597|3603|3597|3602.3|3596.3|10
1645535640000|2022-02-22 13:14:00|3603.5|3597.5|3603.8|3597.8|3604|3598|3603.3|3597.3|9
1645535650000|2022-02-22 13:14:10|3603.3|3597.3|3604.3|3598.3|3604.3|3598.3|3603|3597|15
1645535660000|2022-02-22 13:14:20|3603.3|3597.3|3604.3|3598.3|3604.5|3598.5|3603.3|3597.3|6
1645535670000|2022-02-22 13:14:30|3604|3598|3602.9|3596.9|3604|3598|3602.5|3596.5|11
1645535680000|2022-02-22 13:14:40|3602.6|3596.6|3602.3|3596.3|3602.8|3596.8|3602|3596|9
1645535690000|2022-02-22 13:14:50|3602|3596|3602|3596|3602.1|3596.1|3601.8|3595.8|4
1645535700000|2022-02-22 13:15:00|3602.3|3596.3|3602.5|3596.5|3602.8|3596.8|3602.3|3596.3|6
1645535710000|2022-02-22 13:15:10|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645535720000|2022-02-22 13:15:20|3601.8|3595.8|3600.4|3594.4|3602|3596|3600.4|3594.4|9
1645535730000|2022-02-22 13:15:30|3600|3594|3600.8|3594.8|3600.8|3594.8|3600|3594|6
1645535740000|2022-02-22 13:15:40|3600.5|3594.5|3600|3594|3600.8|3594.8|3600|3594|4
1645535750000|2022-02-22 13:15:50|3600.3|3594.3|3600|3594|3600.5|3594.5|3599.8|3593.8|6
1645535760000|2022-02-22 13:16:00|3599.8|3593.8|3600.8|3594.8|3601.5|3595.5|3599.8|3593.8|11
1645535770000|2022-02-22 13:16:10|3600.6|3594.6|3600.5|3594.5|3600.6|3594.6|3600.5|3594.5|2
1645535780000|2022-02-22 13:16:20|3600.8|3594.8|3601|3595|3601|3595|3600.5|3594.5|5
1645535790000|2022-02-22 13:16:30|3601.1|3595.1|3601|3595|3601.1|3595.1|3601|3595|4
1645535810000|2022-02-22 13:16:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1645535820000|2022-02-22 13:17:00|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601|3595|8
1645535830000|2022-02-22 13:17:10|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|2
1645535840000|2022-02-22 13:17:20|3600.8|3594.8|3601|3595|3601.4|3595.4|3600.5|3594.5|14
1645535850000|2022-02-22 13:17:30|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645535860000|2022-02-22 13:17:40|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|11
1645535870000|2022-02-22 13:17:50|3600|3594|3600|3594|3600.5|3594.5|3599.8|3593.8|7
1645535880000|2022-02-22 13:18:00|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600|3594|8
1645535890000|2022-02-22 13:18:10|3601|3595|3601|3595|3601.8|3595.8|3601|3595|9
1645535900000|2022-02-22 13:18:20|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|8
1645535910000|2022-02-22 13:18:30|3601.3|3595.3|3601.8|3595.8|3602|3596|3601.3|3595.3|5
1645535920000|2022-02-22 13:18:40|3602.3|3596.3|3601.8|3595.8|3602.3|3596.3|3601.3|3595.3|8
1645535930000|2022-02-22 13:18:50|3602.1|3596.1|3602.4|3596.4|3602.4|3596.4|3601.8|3595.8|3
1645535940000|2022-02-22 13:19:00|3602.8|3596.8|3602.8|3596.8|3603.1|3597.1|3602.8|3596.8|3
1645535950000|2022-02-22 13:19:10|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645535960000|2022-02-22 13:19:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1645535970000|2022-02-22 13:19:30|3603.1|3597.1|3605.5|3599.5|3606.5|3600.5|3603.1|3597.1|8
1645535980000|2022-02-22 13:19:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605|3599|7
1645535990000|2022-02-22 13:19:50|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606|3600|6
1645536000000|2022-02-22 13:20:00|3606|3600|3605|3599|3606|3600|3604.8|3598.8|8
1645536010000|2022-02-22 13:20:10|3605.3|3599.3|3605|3599|3605.5|3599.5|3604.8|3598.8|5
1645536020000|2022-02-22 13:20:20|3605.3|3599.3|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|4
1645536030000|2022-02-22 13:20:30|3605.3|3599.3|3606|3600|3606.5|3600.5|3605|3599|11
1645536040000|2022-02-22 13:20:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|5
1645536050000|2022-02-22 13:20:50|3606|3600|3605.9|3599.9|3606|3600|3605.8|3599.8|3
1645536060000|2022-02-22 13:21:00|3605.8|3599.8|3605.5|3599.5|3606.1|3600.1|3605.5|3599.5|8
1645536070000|2022-02-22 13:21:10|3605.3|3599.3|3604.9|3598.9|3605.3|3599.3|3604.8|3598.8|10
1645536080000|2022-02-22 13:21:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645536090000|2022-02-22 13:21:30|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|4
1645536100000|2022-02-22 13:21:40|3605|3599|3606|3600|3606|3600|3604.8|3598.8|7
1645536110000|2022-02-22 13:21:50|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645536120000|2022-02-22 13:22:00|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|7
1645536130000|2022-02-22 13:22:10|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|3
1645536140000|2022-02-22 13:22:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645536170000|2022-02-22 13:22:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1645536180000|2022-02-22 13:23:00|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|12
1645536190000|2022-02-22 13:23:10|3605.8|3599.8|3605.4|3599.4|3605.9|3599.9|3605.4|3599.4|9
1645536200000|2022-02-22 13:23:20|3605.6|3599.6|3605|3599|3605.6|3599.6|3604.6|3598.6|11
1645536210000|2022-02-22 13:23:30|3604.6|3598.6|3604.9|3598.9|3605.1|3599.1|3604.6|3598.6|6
1645536220000|2022-02-22 13:23:40|3604.6|3598.6|3604.3|3598.3|3605|3599|3604.1|3598.1|8
1645536230000|2022-02-22 13:23:50|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1645536240000|2022-02-22 13:24:00|3604.3|3598.3|3605.9|3599.9|3606|3600|3604.3|3598.3|7
1645536250000|2022-02-22 13:24:10|3606.3|3600.3|3606|3600|3606.5|3600.5|3606|3600|9
1645536260000|2022-02-22 13:24:20|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645536270000|2022-02-22 13:24:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645536280000|2022-02-22 13:24:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645536300000|2022-02-22 13:25:00|3605.1|3599.1|3606.5|3600.5|3606.5|3600.5|3605.1|3599.1|6
1645536310000|2022-02-22 13:25:10|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1645536320000|2022-02-22 13:25:20|3606.1|3600.1|3605.9|3599.9|3606.3|3600.3|3605.9|3599.9|4
1645536330000|2022-02-22 13:25:30|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645536350000|2022-02-22 13:25:50|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3604.8|3598.8|5
1645536360000|2022-02-22 13:26:00|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1645536370000|2022-02-22 13:26:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645536380000|2022-02-22 13:26:20|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|3
1645536400000|2022-02-22 13:26:40|3605.5|3599.5|3605|3599|3605.5|3599.5|3604.8|3598.8|7
1645536410000|2022-02-22 13:26:50|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|5
1645536430000|2022-02-22 13:27:10|3605.4|3599.4|3605.3|3599.3|3605.4|3599.4|3605.3|3599.3|2
1645536440000|2022-02-22 13:27:20|3605|3599|3604.4|3598.4|3605|3599|3604.4|3598.4|5
1645536450000|2022-02-22 13:27:30|3604.1|3598.1|3604.5|3598.5|3604.5|3598.5|3603.6|3597.6|6
1645536460000|2022-02-22 13:27:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645536470000|2022-02-22 13:27:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645536480000|2022-02-22 13:28:00|3604.8|3598.8|3603.5|3597.5|3604.8|3598.8|3603.5|3597.5|10
1645536490000|2022-02-22 13:28:10|3603.3|3597.3|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|4
1645536500000|2022-02-22 13:28:20|3603.6|3597.6|3603|3597|3603.6|3597.6|3602.8|3596.8|12
1645536510000|2022-02-22 13:28:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.8|3596.8|3
1645536520000|2022-02-22 13:28:40|3602.8|3596.8|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|6
1645536540000|2022-02-22 13:29:00|3602.4|3596.4|3603|3597|3603|3597|3602.4|3596.4|3
1645536550000|2022-02-22 13:29:10|3603.3|3597.3|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|7
1645536560000|2022-02-22 13:29:20|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|7
1645536570000|2022-02-22 13:29:30|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645536580000|2022-02-22 13:29:40|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645536590000|2022-02-22 13:29:50|3602|3596|3602.1|3596.1|3602.3|3596.3|3601.9|3595.9|4
1645536600000|2022-02-22 13:30:00|3602.3|3596.3|3602.5|3596.5|3602.5|3596.5|3602.3|3596.3|2
1645536610000|2022-02-22 13:30:10|3603|3597|3602.8|3596.8|3603.5|3597.5|3602.5|3596.5|12
1645536620000|2022-02-22 13:30:20|3603.3|3597.3|3604|3598|3604.3|3598.3|3603.3|3597.3|10
1645536640000|2022-02-22 13:30:40|3603.8|3597.8|3603|3597|3603.8|3597.8|3602.8|3596.8|5
1645536650000|2022-02-22 13:30:50|3603.3|3597.3|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|3
1645536660000|2022-02-22 13:31:00|3603.3|3597.3|3603|3597|3603.3|3597.3|3602.9|3596.9|8
1645536670000|2022-02-22 13:31:10|3603.3|3597.3|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|7
1645536680000|2022-02-22 13:31:20|3603|3597|3603.8|3597.8|3603.8|3597.8|3602.8|3596.8|4
1645536690000|2022-02-22 13:31:30|3604|3598|3605|3599|3605.3|3599.3|3604|3598|6
1645536700000|2022-02-22 13:31:40|3605.3|3599.3|3606.3|3600.3|3606.3|3600.3|3605.3|3599.3|3
1645536730000|2022-02-22 13:32:10|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1645536760000|2022-02-22 13:32:40|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|3
1645536770000|2022-02-22 13:32:50|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1645536780000|2022-02-22 13:33:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645536800000|2022-02-22 13:33:20|3606.4|3600.4|3606.5|3600.5|3606.5|3600.5|3606.4|3600.4|2
1645536810000|2022-02-22 13:33:30|3606.8|3600.8|3606.9|3600.9|3606.9|3600.9|3606.8|3600.8|2
1645536830000|2022-02-22 13:33:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645536840000|2022-02-22 13:34:00|3606.3|3600.3|3606|3600|3606.6|3600.6|3606|3600|9
1645536850000|2022-02-22 13:34:10|3605.8|3599.8|3606.1|3600.1|3606.1|3600.1|3605.8|3599.8|3
1645536860000|2022-02-22 13:34:20|3606.4|3600.4|3606.3|3600.3|3606.6|3600.6|3606.3|3600.3|3
1645536870000|2022-02-22 13:34:30|3606.6|3600.6|3605.6|3599.6|3606.6|3600.6|3605.6|3599.6|5
1645536880000|2022-02-22 13:34:40|3605.9|3599.9|3606|3600|3606.3|3600.3|3605.9|3599.9|3
1645536890000|2022-02-22 13:34:50|3606.3|3600.3|3606.4|3600.4|3606.4|3600.4|3606|3600|5
1645536900000|2022-02-22 13:35:00|3606|3600|3606.4|3600.4|3606.4|3600.4|3606|3600|3
1645536910000|2022-02-22 13:35:10|3606.3|3600.3|3606.6|3600.6|3606.6|3600.6|3606.1|3600.1|4
1645536920000|2022-02-22 13:35:20|3606.5|3600.5|3606|3600|3606.5|3600.5|3605.8|3599.8|10
1645536930000|2022-02-22 13:35:30|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1645536940000|2022-02-22 13:35:40|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1645536950000|2022-02-22 13:35:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645536960000|2022-02-22 13:36:00|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.5|3598.5|5
1645536970000|2022-02-22 13:36:10|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|3
1645536980000|2022-02-22 13:36:20|3605.8|3599.8|3606.4|3600.4|3606.4|3600.4|3605.8|3599.8|4
1645536990000|2022-02-22 13:36:30|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1645537000000|2022-02-22 13:36:40|3606.3|3600.3|3606.4|3600.4|3606.4|3600.4|3606|3600|3
1645537030000|2022-02-22 13:37:10|3606.6|3600.6|3606.3|3600.3|3606.6|3600.6|3606.3|3600.3|3
1645537040000|2022-02-22 13:37:20|3606|3600|3606|3600|3606|3600|3606|3600|1
1645537050000|2022-02-22 13:37:30|3606.1|3600.1|3606.3|3600.3|3606.3|3600.3|3606.1|3600.1|2
1645537060000|2022-02-22 13:37:40|3606.6|3600.6|3608.1|3602.1|3608.1|3602.1|3606.6|3600.6|4
1645537090000|2022-02-22 13:38:10|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645537100000|2022-02-22 13:38:20|3608.1|3602.1|3608.4|3602.4|3608.4|3602.4|3607.8|3601.8|8
1645537130000|2022-02-22 13:38:50|3608.3|3602.3|3608.9|3602.9|3608.9|3602.9|3608.3|3602.3|4
1645537140000|2022-02-22 13:39:00|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|3
1645537150000|2022-02-22 13:39:10|3608.9|3602.9|3607.6|3601.6|3608.9|3602.9|3607.6|3601.6|5
1645537160000|2022-02-22 13:39:20|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.4|3601.4|2
1645537170000|2022-02-22 13:39:30|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606|3600|9
1645537180000|2022-02-22 13:39:40|3606.4|3600.4|3607.8|3601.8|3607.8|3601.8|3606.4|3600.4|4
1645537190000|2022-02-22 13:39:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|3
1645537200000|2022-02-22 13:40:00|3607.8|3601.8|3607.9|3601.9|3608.1|3602.1|3607.8|3601.8|6
1645537210000|2022-02-22 13:40:10|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645537220000|2022-02-22 13:40:20|3607.8|3601.8|3607.9|3601.9|3608.1|3602.1|3607.8|3601.8|3
1645537230000|2022-02-22 13:40:30|3607.8|3601.8|3609|3603|3609|3603|3607.8|3601.8|3
1645537240000|2022-02-22 13:40:40|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|6
1645537250000|2022-02-22 13:40:50|3609.8|3603.8|3609.9|3603.9|3610|3604|3609.8|3603.8|5
1645537260000|2022-02-22 13:41:00|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|7
1645537270000|2022-02-22 13:41:10|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1645537280000|2022-02-22 13:41:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645537290000|2022-02-22 13:41:30|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645537300000|2022-02-22 13:41:40|3610|3604|3609.9|3603.9|3610|3604|3609.8|3603.8|3
1645537310000|2022-02-22 13:41:50|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3608.8|3602.8|5
1645537320000|2022-02-22 13:42:00|3609.1|3603.1|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|9
1645537330000|2022-02-22 13:42:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1645537360000|2022-02-22 13:42:40|3608.8|3602.8|3608|3602|3608.8|3602.8|3607.6|3601.6|6
1645537370000|2022-02-22 13:42:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645537380000|2022-02-22 13:43:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|4
1645537390000|2022-02-22 13:43:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|14
1645537400000|2022-02-22 13:43:20|3608.3|3602.3|3607.8|3601.8|3608.5|3602.5|3607.5|3601.5|9
1645537410000|2022-02-22 13:43:30|3607.6|3601.6|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|6
1645537420000|2022-02-22 13:43:40|3607|3601|3606|3600|3607|3601|3606|3600|5
1645537430000|2022-02-22 13:43:50|3606.4|3600.4|3607.3|3601.3|3607.3|3601.3|3606.4|3600.4|3
1645537440000|2022-02-22 13:44:00|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.4|3601.4|11
1645537450000|2022-02-22 13:44:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645537480000|2022-02-22 13:44:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1645537500000|2022-02-22 13:45:00|3608.8|3602.8|3609|3603|3609.3|3603.3|3608.8|3602.8|4
1645537510000|2022-02-22 13:45:10|3609.3|3603.3|3608.1|3602.1|3609.3|3603.3|3608.1|3602.1|4
1645537520000|2022-02-22 13:45:20|3608.4|3602.4|3608.5|3602.5|3608.8|3602.8|3608.4|3602.4|4
1645537530000|2022-02-22 13:45:30|3609.1|3603.1|3608.5|3602.5|3609.1|3603.1|3608.3|3602.3|10
1645537540000|2022-02-22 13:45:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645537550000|2022-02-22 13:45:50|3608.6|3602.6|3608.4|3602.4|3608.8|3602.8|3608.4|3602.4|4
1645537560000|2022-02-22 13:46:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645537570000|2022-02-22 13:46:10|3608.6|3602.6|3607.1|3601.1|3608.6|3602.6|3606.9|3600.9|11
1645537580000|2022-02-22 13:46:20|3607.4|3601.4|3608|3602|3608.3|3602.3|3607.1|3601.1|9
1645537590000|2022-02-22 13:46:30|3608.3|3602.3|3608.1|3602.1|3608.3|3602.3|3608|3602|17
1645537600000|2022-02-22 13:46:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|4
1645537610000|2022-02-22 13:46:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|4
1645537620000|2022-02-22 13:47:00|3608.3|3602.3|3608.1|3602.1|3608.5|3602.5|3608|3602|6
1645537630000|2022-02-22 13:47:10|3607.8|3601.8|3608|3602|3608.3|3602.3|3607.8|3601.8|4
1645537640000|2022-02-22 13:47:20|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645537650000|2022-02-22 13:47:30|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645537660000|2022-02-22 13:47:40|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|5
1645537670000|2022-02-22 13:47:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1645537680000|2022-02-22 13:48:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645537690000|2022-02-22 13:48:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645537700000|2022-02-22 13:48:20|3608.1|3602.1|3607.6|3601.6|3608.1|3602.1|3607.6|3601.6|5
1645537710000|2022-02-22 13:48:30|3607.9|3601.9|3608.1|3602.1|3608.4|3602.4|3607.9|3601.9|6
1645537720000|2022-02-22 13:48:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645537750000|2022-02-22 13:49:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1645537760000|2022-02-22 13:49:20|3607.5|3601.5|3607.4|3601.4|3607.9|3601.9|3607.4|3601.4|4
1645537770000|2022-02-22 13:49:30|3607.1|3601.1|3606.5|3600.5|3607.1|3601.1|3606.5|3600.5|3
1645537780000|2022-02-22 13:49:40|3606.6|3600.6|3606.9|3600.9|3606.9|3600.9|3606.6|3600.6|2
1645537790000|2022-02-22 13:49:50|3606.6|3600.6|3606.1|3600.1|3606.6|3600.6|3605.9|3599.9|5
1645537810000|2022-02-22 13:50:10|3605.9|3599.9|3605.1|3599.1|3605.9|3599.9|3605.1|3599.1|4
1645537820000|2022-02-22 13:50:20|3604.9|3598.9|3605|3599|3605.3|3599.3|3604.9|3598.9|3
1645537830000|2022-02-22 13:50:30|3604.6|3598.6|3605.1|3599.1|3605.5|3599.5|3604.6|3598.6|7
1645537840000|2022-02-22 13:50:40|3605.3|3599.3|3605.4|3599.4|3605.5|3599.5|3605|3599|8
1645537850000|2022-02-22 13:50:50|3605|3599|3604.6|3598.6|3605.3|3599.3|3604.6|3598.6|4
1645537860000|2022-02-22 13:51:00|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645537870000|2022-02-22 13:51:10|3604.4|3598.4|3604.4|3598.4|3604.6|3598.6|3604.4|3598.4|3
1645537880000|2022-02-22 13:51:20|3604.1|3598.1|3604|3598|3604.1|3598.1|3603.6|3597.6|5
1645537890000|2022-02-22 13:51:30|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604|3598|5
1645537900000|2022-02-22 13:51:40|3604|3598|3604.5|3598.5|3604.8|3598.8|3604|3598|8
1645537910000|2022-02-22 13:51:50|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645537920000|2022-02-22 13:52:00|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604|3598|4
1645537930000|2022-02-22 13:52:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645537940000|2022-02-22 13:52:20|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|6
1645537950000|2022-02-22 13:52:30|3604|3598|3604.3|3598.3|3604.5|3598.5|3603.8|3597.8|6
1645537960000|2022-02-22 13:52:40|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|7
1645537970000|2022-02-22 13:52:50|3604.3|3598.3|3604.5|3598.5|3604.8|3598.8|3604|3598|6
1645537980000|2022-02-22 13:53:00|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.4|3598.4|4
1645537990000|2022-02-22 13:53:10|3605.1|3599.1|3604.9|3598.9|3605.1|3599.1|3604.9|3598.9|6
1645538010000|2022-02-22 13:53:30|3604.8|3598.8|3604.4|3598.4|3604.8|3598.8|3604.3|3598.3|6
1645538020000|2022-02-22 13:53:40|3604.1|3598.1|3604|3598|3604.1|3598.1|3603.9|3597.9|3
1645538030000|2022-02-22 13:53:50|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1645538040000|2022-02-22 13:54:00|3603.8|3597.8|3604|3598|3604|3598|3603.1|3597.1|7
1645538050000|2022-02-22 13:54:10|3604.4|3598.4|3604.5|3598.5|3604.5|3598.5|3604.4|3598.4|2
1645538060000|2022-02-22 13:54:20|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1645538070000|2022-02-22 13:54:30|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|2
1645538080000|2022-02-22 13:54:40|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1645538090000|2022-02-22 13:54:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645538110000|2022-02-22 13:55:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645538120000|2022-02-22 13:55:20|3604.3|3598.3|3604.9|3598.9|3604.9|3598.9|3604.3|3598.3|3
1645538130000|2022-02-22 13:55:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645538140000|2022-02-22 13:55:40|3604.9|3598.9|3604.6|3598.6|3604.9|3598.9|3604.6|3598.6|2
1645538150000|2022-02-22 13:55:50|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645538160000|2022-02-22 13:56:00|3604.6|3598.6|3604.4|3598.4|3604.9|3598.9|3604.4|3598.4|3
1645538170000|2022-02-22 13:56:10|3604.9|3598.9|3605.1|3599.1|3605.1|3599.1|3604.9|3598.9|2
1645538180000|2022-02-22 13:56:20|3605.4|3599.4|3605.3|3599.3|3605.4|3599.4|3605.1|3599.1|3
1645538200000|2022-02-22 13:56:40|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645538210000|2022-02-22 13:56:50|3605.1|3599.1|3605.4|3599.4|3605.4|3599.4|3605.1|3599.1|2
1645538220000|2022-02-22 13:57:00|3605.3|3599.3|3605.4|3599.4|3605.4|3599.4|3604.8|3598.8|5
1645538240000|2022-02-22 13:57:20|3605.6|3599.6|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|5
1645538280000|2022-02-22 13:58:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645538290000|2022-02-22 13:58:10|3606.4|3600.4|3606.5|3600.5|3606.8|3600.8|3606.4|3600.4|4
1645538320000|2022-02-22 13:58:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645538360000|2022-02-22 13:59:20|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|5
1645538370000|2022-02-22 13:59:30|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|4
1645538380000|2022-02-22 13:59:40|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|4
1645538410000|2022-02-22 14:00:10|3605.9|3599.9|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|3
1645538430000|2022-02-22 14:00:30|3606|3600|3606|3600|3606|3600|3606|3600|1
1645538440000|2022-02-22 14:00:40|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1645538450000|2022-02-22 14:00:50|3605.6|3599.6|3605.3|3599.3|3605.6|3599.6|3605.3|3599.3|3
1645538470000|2022-02-22 14:01:10|3605.5|3599.5|3606.3|3600.3|3606.3|3600.3|3605.5|3599.5|4
1645538480000|2022-02-22 14:01:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3605.6|3599.6|6
1645538490000|2022-02-22 14:01:30|3605.9|3599.9|3605.5|3599.5|3606|3600|3605.3|3599.3|7
1645538500000|2022-02-22 14:01:40|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645538510000|2022-02-22 14:01:50|3605.6|3599.6|3605.3|3599.3|3605.6|3599.6|3605.1|3599.1|3
1645538520000|2022-02-22 14:02:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|4
1645538530000|2022-02-22 14:02:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645538540000|2022-02-22 14:02:20|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645538560000|2022-02-22 14:02:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|3
1645538580000|2022-02-22 14:03:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1645538590000|2022-02-22 14:03:10|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645538600000|2022-02-22 14:03:20|3605.6|3599.6|3606|3600|3606|3600|3605.3|3599.3|6
1645538610000|2022-02-22 14:03:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645538620000|2022-02-22 14:03:40|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|4
1645538640000|2022-02-22 14:04:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645538650000|2022-02-22 14:04:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645538690000|2022-02-22 14:04:50|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|4
1645538710000|2022-02-22 14:05:10|3607.8|3601.8|3608.4|3602.4|3608.8|3602.8|3607.8|3601.8|6
1645538730000|2022-02-22 14:05:30|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|3
1645538740000|2022-02-22 14:05:40|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|4
1645538750000|2022-02-22 14:05:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645538760000|2022-02-22 14:06:00|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.3|3602.3|4
1645538770000|2022-02-22 14:06:10|3609|3603|3608|3602|3609|3603|3608|3602|5
1645538780000|2022-02-22 14:06:20|3608.3|3602.3|3608|3602|3608.5|3602.5|3608|3602|6
1645538790000|2022-02-22 14:06:30|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645538810000|2022-02-22 14:06:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645538820000|2022-02-22 14:07:00|3608.5|3602.5|3610.5|3604.5|3610.5|3604.5|3608.5|3602.5|4
1645538830000|2022-02-22 14:07:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645538840000|2022-02-22 14:07:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645538860000|2022-02-22 14:07:40|3609.9|3603.9|3609|3603|3609.9|3603.9|3609|3603|4
1645538870000|2022-02-22 14:07:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645538880000|2022-02-22 14:08:00|3608.6|3602.6|3608|3602|3608.6|3602.6|3607.8|3601.8|3
1645538890000|2022-02-22 14:08:10|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645538900000|2022-02-22 14:08:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645538910000|2022-02-22 14:08:30|3608.4|3602.4|3609.8|3603.8|3610|3604|3608.4|3602.4|5
1645538920000|2022-02-22 14:08:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645538940000|2022-02-22 14:09:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645538950000|2022-02-22 14:09:10|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645538960000|2022-02-22 14:09:20|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|3
1645538970000|2022-02-22 14:09:30|3611.4|3605.4|3611.5|3605.5|3611.5|3605.5|3611.4|3605.4|2
1645538980000|2022-02-22 14:09:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645539000000|2022-02-22 14:10:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645539010000|2022-02-22 14:10:10|3611.5|3605.5|3611.4|3605.4|3611.8|3605.8|3611.4|3605.4|3
1645539020000|2022-02-22 14:10:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|3
1645539040000|2022-02-22 14:10:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645539050000|2022-02-22 14:10:50|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|4
1645539060000|2022-02-22 14:11:00|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|7
1645539070000|2022-02-22 14:11:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645539080000|2022-02-22 14:11:20|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645539090000|2022-02-22 14:11:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|6
1645539100000|2022-02-22 14:11:40|3615.5|3609.5|3616.5|3610.5|3616.5|3610.5|3615.3|3609.3|5
1645539110000|2022-02-22 14:11:50|3616.3|3610.3|3616.9|3610.9|3616.9|3610.9|3615.8|3609.8|8
1645539120000|2022-02-22 14:12:00|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|4
1645539130000|2022-02-22 14:12:10|3617.1|3611.1|3616.5|3610.5|3617.1|3611.1|3616.5|3610.5|3
1645539140000|2022-02-22 14:12:20|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.4|3609.4|4
1645539150000|2022-02-22 14:12:30|3615.6|3609.6|3615.5|3609.5|3615.6|3609.6|3615.5|3609.5|2
1645539160000|2022-02-22 14:12:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645539170000|2022-02-22 14:12:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645539180000|2022-02-22 14:13:00|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.5|3609.5|4
1645539190000|2022-02-22 14:13:10|3615.5|3609.5|3616.5|3610.5|3616.5|3610.5|3615.5|3609.5|5
1645539200000|2022-02-22 14:13:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645539210000|2022-02-22 14:13:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1645539220000|2022-02-22 14:13:40|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1645539230000|2022-02-22 14:13:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645539240000|2022-02-22 14:14:00|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1645539250000|2022-02-22 14:14:10|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1645539260000|2022-02-22 14:14:20|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645539270000|2022-02-22 14:14:30|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1645539290000|2022-02-22 14:14:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645539300000|2022-02-22 14:15:00|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1645539310000|2022-02-22 14:15:10|3615.9|3609.9|3615.8|3609.8|3615.9|3609.9|3615.3|3609.3|5
1645539320000|2022-02-22 14:15:20|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645539330000|2022-02-22 14:15:30|3614.5|3608.5|3615.5|3609.5|3615.5|3609.5|3614.4|3608.4|8
1645539340000|2022-02-22 14:15:40|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|3
1645539350000|2022-02-22 14:15:50|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3615.8|3609.8|16
1645539360000|2022-02-22 14:16:00|3616.6|3610.6|3615.5|3609.5|3616.6|3610.6|3615.5|3609.5|15
1645539370000|2022-02-22 14:16:10|3615.8|3609.8|3616.3|3610.3|3616.5|3610.5|3615.8|3609.8|5
1645539380000|2022-02-22 14:16:20|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645539390000|2022-02-22 14:16:30|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|4
1645539400000|2022-02-22 14:16:40|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645539420000|2022-02-22 14:17:00|3616.9|3610.9|3617.5|3611.5|3617.9|3611.9|3616.9|3610.9|4
1645539430000|2022-02-22 14:17:10|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645539440000|2022-02-22 14:17:20|3617.9|3611.9|3617.8|3611.8|3617.9|3611.9|3617.8|3611.8|2
1645539450000|2022-02-22 14:17:30|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1645539460000|2022-02-22 14:17:40|3617|3611|3617.4|3611.4|3617.4|3611.4|3616.9|3610.9|4
1645539470000|2022-02-22 14:17:50|3617.8|3611.8|3617.4|3611.4|3617.8|3611.8|3617.3|3611.3|4
1645539480000|2022-02-22 14:18:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1645539490000|2022-02-22 14:18:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645539500000|2022-02-22 14:18:20|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645539520000|2022-02-22 14:18:40|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|4
1645539530000|2022-02-22 14:18:50|3616.9|3610.9|3617.3|3611.3|3617.3|3611.3|3616.9|3610.9|2
1645539540000|2022-02-22 14:19:00|3616.9|3610.9|3617.3|3611.3|3617.3|3611.3|3616.9|3610.9|2
1645539550000|2022-02-22 14:19:10|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.1|3611.1|5
1645539560000|2022-02-22 14:19:20|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645539570000|2022-02-22 14:19:30|3617.6|3611.6|3617.5|3611.5|3617.6|3611.6|3617.5|3611.5|2
1645539580000|2022-02-22 14:19:40|3617.6|3611.6|3617.5|3611.5|3617.6|3611.6|3617.5|3611.5|2
1645539590000|2022-02-22 14:19:50|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|3617.4|3611.4|1
1645539600000|2022-02-22 14:20:00|3617.6|3611.6|3617.6|3611.6|3617.9|3611.9|3617.5|3611.5|6
1645539610000|2022-02-22 14:20:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645539620000|2022-02-22 14:20:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645539630000|2022-02-22 14:20:30|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1645539640000|2022-02-22 14:20:40|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645539660000|2022-02-22 14:21:00|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1645539670000|2022-02-22 14:21:10|3618.5|3612.5|3617.5|3611.5|3618.5|3612.5|3617.5|3611.5|3
1645539680000|2022-02-22 14:21:20|3617.3|3611.3|3617.6|3611.6|3617.6|3611.6|3617.3|3611.3|4
1645539690000|2022-02-22 14:21:30|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645539700000|2022-02-22 14:21:40|3617.5|3611.5|3618|3612|3618.3|3612.3|3617.5|3611.5|8
1645539710000|2022-02-22 14:21:50|3618.3|3612.3|3618.3|3612.3|3618.8|3612.8|3618|3612|7
1645539720000|2022-02-22 14:22:00|3618.4|3612.4|3618.5|3612.5|3618.5|3612.5|3618.4|3612.4|2
1645539730000|2022-02-22 14:22:10|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|5
1645539740000|2022-02-22 14:22:20|3619|3613|3619.8|3613.8|3620|3614|3619|3613|8
1645539750000|2022-02-22 14:22:30|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645539760000|2022-02-22 14:22:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645539770000|2022-02-22 14:22:50|3620|3614|3619.8|3613.8|3620|3614|3619.3|3613.3|4
1645539780000|2022-02-22 14:23:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645539790000|2022-02-22 14:23:10|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|3620.1|3614.1|1
1645539800000|2022-02-22 14:23:20|3620|3614|3619.8|3613.8|3620|3614|3619.5|3613.5|4
1645539810000|2022-02-22 14:23:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645539820000|2022-02-22 14:23:40|3619.4|3613.4|3619.5|3613.5|3619.5|3613.5|3618.6|3612.6|5
1645539830000|2022-02-22 14:23:50|3619.3|3613.3|3618.9|3612.9|3619.3|3613.3|3618.9|3612.9|2
1645539840000|2022-02-22 14:24:00|3618.6|3612.6|3618.8|3612.8|3619|3613|3618.1|3612.1|8
1645539850000|2022-02-22 14:24:10|3618.9|3612.9|3619|3613|3619.3|3613.3|3618.6|3612.6|7
1645539860000|2022-02-22 14:24:20|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1645539870000|2022-02-22 14:24:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645539880000|2022-02-22 14:24:40|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645539900000|2022-02-22 14:25:00|3618.8|3612.8|3619.3|3613.3|3619.8|3613.8|3618.8|3612.8|4
1645539910000|2022-02-22 14:25:10|3619.5|3613.5|3619.8|3613.8|3620|3614|3619.1|3613.1|14
1645539920000|2022-02-22 14:25:20|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645539930000|2022-02-22 14:25:30|3619.8|3613.8|3620.1|3614.1|3620.5|3614.5|3619.8|3613.8|8
1645539940000|2022-02-22 14:25:40|3619.5|3613.5|3619.1|3613.1|3619.5|3613.5|3619.1|3613.1|3
1645539960000|2022-02-22 14:26:00|3619.5|3613.5|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|4
1645539980000|2022-02-22 14:26:20|3619.9|3613.9|3619.5|3613.5|3619.9|3613.9|3619.5|3613.5|3
1645539990000|2022-02-22 14:26:30|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|8
1645540000000|2022-02-22 14:26:40|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.5|3613.5|5
1645540010000|2022-02-22 14:26:50|3620|3614|3619.9|3613.9|3620|3614|3619.9|3613.9|2
1645540020000|2022-02-22 14:27:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645540030000|2022-02-22 14:27:10|3619.5|3613.5|3620.6|3614.6|3620.6|3614.6|3619.5|3613.5|5
1645540040000|2022-02-22 14:27:20|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1645540050000|2022-02-22 14:27:30|3619.8|3613.8|3619.6|3613.6|3619.8|3613.8|3619.4|3613.4|3
1645540070000|2022-02-22 14:27:50|3619.3|3613.3|3618.8|3612.8|3619.6|3613.6|3618.8|3612.8|8
1645540080000|2022-02-22 14:28:00|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645540100000|2022-02-22 14:28:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645540110000|2022-02-22 14:28:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645540120000|2022-02-22 14:28:40|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|8
1645540130000|2022-02-22 14:28:50|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1645540160000|2022-02-22 14:29:20|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|3
1645540170000|2022-02-22 14:29:30|3620|3614|3620.5|3614.5|3620.5|3614.5|3620|3614|5
1645540180000|2022-02-22 14:29:40|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|3
1645540190000|2022-02-22 14:29:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1645540200000|2022-02-22 14:30:00|3620.3|3614.3|3621|3615|3621|3615|3620.3|3614.3|8
1645540210000|2022-02-22 14:30:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645540220000|2022-02-22 14:30:20|3621.4|3615.4|3621|3615|3621.4|3615.4|3621|3615|3
1645540230000|2022-02-22 14:30:30|3621.1|3615.1|3621.4|3615.4|3621.8|3615.8|3621.1|3615.1|11
1645540240000|2022-02-22 14:30:40|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621|3615|4
1645540250000|2022-02-22 14:30:50|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|3
1645540260000|2022-02-22 14:31:00|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|3
1645540270000|2022-02-22 14:31:10|3622.3|3616.3|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|4
1645540280000|2022-02-22 14:31:20|3625.5|3619.5|3625|3619|3625.8|3619.8|3624.5|3618.5|7
1645540290000|2022-02-22 14:31:30|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|3
1645540300000|2022-02-22 14:31:40|3625|3619|3625.1|3619.1|3626.1|3620.1|3624.9|3618.9|7
1645540310000|2022-02-22 14:31:50|3625.4|3619.4|3625.1|3619.1|3625.4|3619.4|3625.1|3619.1|4
1645540320000|2022-02-22 14:32:00|3625.4|3619.4|3625.3|3619.3|3625.4|3619.4|3625.3|3619.3|4
1645540330000|2022-02-22 14:32:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1645540340000|2022-02-22 14:32:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|5
1645540350000|2022-02-22 14:32:30|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|4
1645540360000|2022-02-22 14:32:40|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645540370000|2022-02-22 14:32:50|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|4
1645540380000|2022-02-22 14:33:00|3626.5|3620.5|3627.5|3621.5|3627.5|3621.5|3626.5|3620.5|3
1645540390000|2022-02-22 14:33:10|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|7
1645540400000|2022-02-22 14:33:20|3625.9|3619.9|3625.5|3619.5|3625.9|3619.9|3625.3|3619.3|4
1645540420000|2022-02-22 14:33:40|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645540430000|2022-02-22 14:33:50|3625.5|3619.5|3626|3620|3626.3|3620.3|3625.3|3619.3|5
1645540440000|2022-02-22 14:34:00|3625.8|3619.8|3625.8|3619.8|3626|3620|3625.8|3619.8|3
1645540450000|2022-02-22 14:34:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3624.8|3618.8|6
1645540470000|2022-02-22 14:34:30|3625.5|3619.5|3624.3|3618.3|3625.5|3619.5|3624.3|3618.3|5
1645540480000|2022-02-22 14:34:40|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645540490000|2022-02-22 14:34:50|3624.6|3618.6|3624.3|3618.3|3624.8|3618.8|3624|3618|6
1645540500000|2022-02-22 14:35:00|3624.5|3618.5|3625.5|3619.5|3625.8|3619.8|3624.1|3618.1|10
1645540510000|2022-02-22 14:35:10|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1645540520000|2022-02-22 14:35:20|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|6
1645540530000|2022-02-22 14:35:30|3625|3619|3624.5|3618.5|3625|3619|3624.3|3618.3|5
1645540540000|2022-02-22 14:35:40|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|3
1645540550000|2022-02-22 14:35:50|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1645540560000|2022-02-22 14:36:00|3626|3620|3626.3|3620.3|3626.5|3620.5|3626|3620|3
1645540580000|2022-02-22 14:36:20|3626.5|3620.5|3627.5|3621.5|3627.6|3621.6|3626.5|3620.5|5
1645540590000|2022-02-22 14:36:30|3627.6|3621.6|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|7
1645540600000|2022-02-22 14:36:40|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1645540610000|2022-02-22 14:36:50|3627.6|3621.6|3627.3|3621.3|3628.4|3622.4|3627.3|3621.3|5
1645540620000|2022-02-22 14:37:00|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3626.8|3620.8|7
1645540630000|2022-02-22 14:37:10|3627.6|3621.6|3627.8|3621.8|3628|3622|3627.6|3621.6|5
1645540640000|2022-02-22 14:37:20|3629.9|3623.9|3630.6|3624.6|3630.6|3624.6|3629.9|3623.9|8
1645540650000|2022-02-22 14:37:30|3631|3625|3629.5|3623.5|3631|3625|3629.5|3623.5|7
1645540660000|2022-02-22 14:37:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645540670000|2022-02-22 14:37:50|3630|3624|3630|3624|3630|3624|3629.8|3623.8|3
1645540690000|2022-02-22 14:38:10|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1645540720000|2022-02-22 14:38:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645540730000|2022-02-22 14:38:50|3630.5|3624.5|3631|3625|3631|3625|3630.5|3624.5|3
1645540740000|2022-02-22 14:39:00|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1645540760000|2022-02-22 14:39:20|3630.6|3624.6|3630.3|3624.3|3630.6|3624.6|3630.3|3624.3|4
1645540770000|2022-02-22 14:39:30|3630.5|3624.5|3630.1|3624.1|3630.5|3624.5|3630.1|3624.1|2
1645540780000|2022-02-22 14:39:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1645540790000|2022-02-22 14:39:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645540800000|2022-02-22 14:40:00|3630.3|3624.3|3629.3|3623.3|3630.3|3624.3|3629|3623|9
1645540810000|2022-02-22 14:40:10|3629|3623|3627.9|3621.9|3629|3623|3627.8|3621.8|8
1645540820000|2022-02-22 14:40:20|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3626.5|3620.5|8
1645540830000|2022-02-22 14:40:30|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627|3621|7
1645540840000|2022-02-22 14:40:40|3627|3621|3626|3620|3627|3621|3626|3620|2
1645540850000|2022-02-22 14:40:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645540860000|2022-02-22 14:41:00|3626|3620|3628|3622|3628|3622|3626|3620|5
1645540870000|2022-02-22 14:41:10|3628.3|3622.3|3628.6|3622.6|3628.8|3622.8|3628|3622|6
1645540880000|2022-02-22 14:41:20|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628|3622|6
1645540890000|2022-02-22 14:41:30|3628|3622|3628|3622|3628|3622|3628|3622|1
1645540900000|2022-02-22 14:41:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645540910000|2022-02-22 14:41:50|3628.1|3622.1|3629.5|3623.5|3629.5|3623.5|3628.1|3622.1|2
1645540920000|2022-02-22 14:42:00|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|4
1645540930000|2022-02-22 14:42:10|3628.6|3622.6|3628.3|3622.3|3628.6|3622.6|3627.6|3621.6|6
1645540940000|2022-02-22 14:42:20|3628.5|3622.5|3628.9|3622.9|3628.9|3622.9|3628.3|3622.3|12
1645540950000|2022-02-22 14:42:30|3628.8|3622.8|3627.9|3621.9|3628.9|3622.9|3627.6|3621.6|6
1645540960000|2022-02-22 14:42:40|3628.1|3622.1|3628.1|3622.1|3628.4|3622.4|3628.1|3622.1|3
1645540970000|2022-02-22 14:42:50|3627.9|3621.9|3627.3|3621.3|3627.9|3621.9|3627|3621|5
1645540980000|2022-02-22 14:43:00|3627|3621|3627|3621|3627|3621|3627|3621|1
1645540990000|2022-02-22 14:43:10|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|4
1645541000000|2022-02-22 14:43:20|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|6
1645541010000|2022-02-22 14:43:30|3626.6|3620.6|3626|3620|3626.6|3620.6|3625.8|3619.8|8
1645541020000|2022-02-22 14:43:40|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645541030000|2022-02-22 14:43:50|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1645541040000|2022-02-22 14:44:00|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1645541050000|2022-02-22 14:44:10|3626.5|3620.5|3627.3|3621.3|3627.3|3621.3|3626.5|3620.5|5
1645541070000|2022-02-22 14:44:30|3627|3621|3627|3621|3627|3621|3626.8|3620.8|3
1645541080000|2022-02-22 14:44:40|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|4
1645541090000|2022-02-22 14:44:50|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627|3621|5
1645541100000|2022-02-22 14:45:00|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1645541110000|2022-02-22 14:45:10|3627.5|3621.5|3627|3621|3627.5|3621.5|3626.5|3620.5|11
1645541120000|2022-02-22 14:45:20|3626.8|3620.8|3626|3620|3627.3|3621.3|3626|3620|9
1645541130000|2022-02-22 14:45:30|3626.5|3620.5|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|5
1645541140000|2022-02-22 14:45:40|3625.8|3619.8|3625.8|3619.8|3626.1|3620.1|3625.8|3619.8|5
1645541150000|2022-02-22 14:45:50|3626.1|3620.1|3626|3620|3626.3|3620.3|3625.8|3619.8|7
1645541160000|2022-02-22 14:46:00|3625.8|3619.8|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|7
1645541170000|2022-02-22 14:46:10|3627|3621|3627.1|3621.1|3627.1|3621.1|3627|3621|2
1645541180000|2022-02-22 14:46:20|3626.6|3620.6|3627.4|3621.4|3627.4|3621.4|3626.5|3620.5|10
1645541200000|2022-02-22 14:46:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1645541220000|2022-02-22 14:47:00|3626.9|3620.9|3626.5|3620.5|3626.9|3620.9|3625.3|3619.3|7
1645541230000|2022-02-22 14:47:10|3626.3|3620.3|3625.4|3619.4|3626.3|3620.3|3625.3|3619.3|5
1645541240000|2022-02-22 14:47:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1645541250000|2022-02-22 14:47:30|3625.8|3619.8|3628.5|3622.5|3628.8|3622.8|3625.8|3619.8|11
1645541260000|2022-02-22 14:47:40|3628.4|3622.4|3630|3624|3630|3624|3628.3|3622.3|8
1645541270000|2022-02-22 14:47:50|3630.1|3624.1|3629.5|3623.5|3630.1|3624.1|3629.3|3623.3|8
1645541280000|2022-02-22 14:48:00|3630.6|3624.6|3631|3625|3631|3625|3630.6|3624.6|4
1645541290000|2022-02-22 14:48:10|3631.3|3625.3|3631.1|3625.1|3631.5|3625.5|3630.8|3624.8|5
1645541300000|2022-02-22 14:48:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645541310000|2022-02-22 14:48:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1645541320000|2022-02-22 14:48:40|3630.9|3624.9|3631.5|3625.5|3631.5|3625.5|3630.9|3624.9|3
1645541330000|2022-02-22 14:48:50|3631.8|3625.8|3632.1|3626.1|3632.1|3626.1|3631.8|3625.8|3
1645541340000|2022-02-22 14:49:00|3633.4|3627.4|3633.5|3627.5|3633.9|3627.9|3633.3|3627.3|5
1645541350000|2022-02-22 14:49:10|3633.3|3627.3|3633|3627|3633.5|3627.5|3632.3|3626.3|6
1645541360000|2022-02-22 14:49:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|6
1645541370000|2022-02-22 14:49:30|3632.3|3626.3|3632.1|3626.1|3632.3|3626.3|3632.1|3626.1|2
1645541380000|2022-02-22 14:49:40|3632|3626|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|6
1645541390000|2022-02-22 14:49:50|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645541400000|2022-02-22 14:50:00|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632|3626|5
1645541410000|2022-02-22 14:50:10|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|2
1645541420000|2022-02-22 14:50:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645541440000|2022-02-22 14:50:40|3632.4|3626.4|3632.3|3626.3|3632.4|3626.4|3632.3|3626.3|2
1645541450000|2022-02-22 14:50:50|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1645541460000|2022-02-22 14:51:00|3632|3626|3632|3626|3632|3626|3631.8|3625.8|3
1645541470000|2022-02-22 14:51:10|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|6
1645541490000|2022-02-22 14:51:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1645541500000|2022-02-22 14:51:40|3631.3|3625.3|3632|3626|3632.1|3626.1|3631.3|3625.3|5
1645541520000|2022-02-22 14:52:00|3631.5|3625.5|3630.3|3624.3|3631.5|3625.5|3630.3|3624.3|3
1645541530000|2022-02-22 14:52:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645541540000|2022-02-22 14:52:20|3629.4|3623.4|3629.8|3623.8|3629.8|3623.8|3629.4|3623.4|4
1645541550000|2022-02-22 14:52:30|3629.5|3623.5|3629|3623|3630.1|3624.1|3629|3623|5
1645541560000|2022-02-22 14:52:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645541570000|2022-02-22 14:52:50|3629.6|3623.6|3630.3|3624.3|3630.3|3624.3|3629.6|3623.6|5
1645541580000|2022-02-22 14:53:00|3630|3624|3630.8|3624.8|3630.8|3624.8|3630|3624|5
1645541590000|2022-02-22 14:53:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631|3625|3
1645541600000|2022-02-22 14:53:20|3631.5|3625.5|3633|3627|3633|3627|3631.5|3625.5|6
1645541610000|2022-02-22 14:53:30|3632.9|3626.9|3632.9|3626.9|3632.9|3626.9|3632.8|3626.8|3
1645541620000|2022-02-22 14:53:40|3633.1|3627.1|3634.6|3628.6|3634.6|3628.6|3633.1|3627.1|12
1645541630000|2022-02-22 14:53:50|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|3634.9|3628.9|1
1645541640000|2022-02-22 14:54:00|3634.8|3628.8|3636|3630|3636|3630|3634.4|3628.4|13
1645541650000|2022-02-22 14:54:10|3636.3|3630.3|3633.8|3627.8|3636.3|3630.3|3633.5|3627.5|10
1645541660000|2022-02-22 14:54:20|3634|3628|3634.6|3628.6|3634.6|3628.6|3634|3628|4
1645541670000|2022-02-22 14:54:30|3634.5|3628.5|3635.1|3629.1|3635.1|3629.1|3634.5|3628.5|4
1645541680000|2022-02-22 14:54:40|3634.6|3628.6|3634.1|3628.1|3634.6|3628.6|3633.6|3627.6|6
1645541690000|2022-02-22 14:54:50|3634|3628|3634.1|3628.1|3634.1|3628.1|3633.4|3627.4|6
1645541700000|2022-02-22 14:55:00|3634.3|3628.3|3633.9|3627.9|3634.3|3628.3|3633.5|3627.5|6
1645541710000|2022-02-22 14:55:10|3633.6|3627.6|3634.5|3628.5|3634.5|3628.5|3633.6|3627.6|5
1645541720000|2022-02-22 14:55:20|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634|3628|6
1645541730000|2022-02-22 14:55:30|3634.5|3628.5|3635.5|3629.5|3636|3630|3634.5|3628.5|10
1645541750000|2022-02-22 14:55:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.5|3628.5|4
1645541760000|2022-02-22 14:56:00|3635.3|3629.3|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|4
1645541770000|2022-02-22 14:56:10|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|4
1645541780000|2022-02-22 14:56:20|3634|3628|3634|3628|3634.1|3628.1|3633.8|3627.8|4
1645541790000|2022-02-22 14:56:30|3634.1|3628.1|3634|3628|3634.3|3628.3|3634|3628|3
1645541800000|2022-02-22 14:56:40|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|5
1645541810000|2022-02-22 14:56:50|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|6
1645541820000|2022-02-22 14:57:00|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|4
1645541830000|2022-02-22 14:57:10|3634.3|3628.3|3633.5|3627.5|3634.3|3628.3|3633.5|3627.5|2
1645541840000|2022-02-22 14:57:20|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|9
1645541850000|2022-02-22 14:57:30|3632.8|3626.8|3632.5|3626.5|3633|3627|3632.5|3626.5|3
1645541860000|2022-02-22 14:57:40|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645541870000|2022-02-22 14:57:50|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1645541880000|2022-02-22 14:58:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645541890000|2022-02-22 14:58:10|3633|3627|3632.9|3626.9|3633.3|3627.3|3632|3626|8
1645541910000|2022-02-22 14:58:30|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|2
1645541920000|2022-02-22 14:58:40|3632.6|3626.6|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|4
1645541930000|2022-02-22 14:58:50|3632.4|3626.4|3634.6|3628.6|3635.1|3629.1|3632.1|3626.1|7
1645541940000|2022-02-22 14:59:00|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|3
1645541950000|2022-02-22 14:59:10|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1645541960000|2022-02-22 14:59:20|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1645541980000|2022-02-22 14:59:40|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|1
1645541990000|2022-02-22 14:59:50|3634.4|3628.4|3633.6|3627.6|3634.4|3628.4|3633.6|3627.6|6
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3631.5|3625.5|3633.4|3627.4|3631.5|3625.5|13
1645542010000|2022-02-22 15:00:10|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|3
1645542020000|2022-02-22 15:00:20|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645542030000|2022-02-22 15:00:30|3631.3|3625.3|3631.6|3625.6|3631.8|3625.8|3631.3|3625.3|11
1645542040000|2022-02-22 15:00:40|3631.3|3625.3|3631.6|3625.6|3632.3|3626.3|3631.3|3625.3|12
1645542050000|2022-02-22 15:00:50|3631.4|3625.4|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|2
1645542060000|2022-02-22 15:01:00|3631.9|3625.9|3630.8|3624.8|3631.9|3625.9|3630.8|3624.8|5
1645542070000|2022-02-22 15:01:10|3631|3625|3630.8|3624.8|3631.4|3625.4|3630.8|3624.8|15
1645542080000|2022-02-22 15:01:20|3631|3625|3630.8|3624.8|3631.5|3625.5|3630.8|3624.8|10
1645542090000|2022-02-22 15:01:30|3630.5|3624.5|3630|3624|3630.5|3624.5|3630|3624|3
1645542100000|2022-02-22 15:01:40|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|2
1645542110000|2022-02-22 15:01:50|3630.4|3624.4|3630.8|3624.8|3630.8|3624.8|3630.4|3624.4|4
1645542120000|2022-02-22 15:02:00|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1645542130000|2022-02-22 15:02:10|3630.5|3624.5|3629.1|3623.1|3630.6|3624.6|3628.4|3622.4|19
1645542140000|2022-02-22 15:02:20|3628.9|3622.9|3629.1|3623.1|3629.1|3623.1|3628.9|3622.9|8
1645542150000|2022-02-22 15:02:30|3628.8|3622.8|3629.1|3623.1|3629.3|3623.3|3628.8|3622.8|4
1645542160000|2022-02-22 15:02:40|3629|3623|3629|3623|3629|3623|3629|3623|1
1645542170000|2022-02-22 15:02:50|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645542180000|2022-02-22 15:03:00|3629.5|3623.5|3629.9|3623.9|3630.3|3624.3|3629.5|3623.5|5
1645542190000|2022-02-22 15:03:10|3630.3|3624.3|3630.5|3624.5|3631.4|3625.4|3630.3|3624.3|9
1645542200000|2022-02-22 15:03:20|3630.8|3624.8|3630.8|3624.8|3630.9|3624.9|3630.8|3624.8|5
1645542210000|2022-02-22 15:03:30|3630.9|3624.9|3631.1|3625.1|3631.5|3625.5|3630.9|3624.9|9
1645542220000|2022-02-22 15:03:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645542230000|2022-02-22 15:03:50|3631.4|3625.4|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|4
1645542240000|2022-02-22 15:04:00|3631.6|3625.6|3631|3625|3632.3|3626.3|3630.9|3624.9|11
1645542250000|2022-02-22 15:04:10|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|3
1645542260000|2022-02-22 15:04:20|3630.8|3624.8|3633.5|3627.5|3633.8|3627.8|3630.8|3624.8|7
1645542270000|2022-02-22 15:04:30|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.5|3627.5|3
1645542280000|2022-02-22 15:04:40|3633.4|3627.4|3633.5|3627.5|3633.6|3627.6|3633.4|3627.4|4
1645542290000|2022-02-22 15:04:50|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3633.1|3627.1|2
1645542300000|2022-02-22 15:05:00|3633.3|3627.3|3633.4|3627.4|3634|3628|3633.3|3627.3|8
1645542310000|2022-02-22 15:05:10|3633.1|3627.1|3632.9|3626.9|3633.1|3627.1|3632.9|3626.9|4
1645542320000|2022-02-22 15:05:20|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|1
1645542330000|2022-02-22 15:05:30|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|6
1645542340000|2022-02-22 15:05:40|3632.4|3626.4|3632.1|3626.1|3632.6|3626.6|3631.6|3625.6|11
1645542350000|2022-02-22 15:05:50|3632.4|3626.4|3632.1|3626.1|3632.9|3626.9|3632.1|3626.1|4
1645542360000|2022-02-22 15:06:00|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|11
1645542370000|2022-02-22 15:06:10|3631.6|3625.6|3631.8|3625.8|3631.8|3625.8|3631.6|3625.6|2
1645542390000|2022-02-22 15:06:30|3632|3626|3632|3626|3632|3626|3632|3626|1
1645542420000|2022-02-22 15:07:00|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645542430000|2022-02-22 15:07:10|3632|3626|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|5
1645542440000|2022-02-22 15:07:20|3631.8|3625.8|3632.1|3626.1|3632.1|3626.1|3631.8|3625.8|6
1645542450000|2022-02-22 15:07:30|3631.9|3625.9|3631.9|3625.9|3632.1|3626.1|3631.9|3625.9|5
1645542460000|2022-02-22 15:07:40|3632|3626|3632.1|3626.1|3632.1|3626.1|3631.9|3625.9|13
1645542470000|2022-02-22 15:07:50|3631.9|3625.9|3632|3626|3632.4|3626.4|3631.9|3625.9|4
1645542480000|2022-02-22 15:08:00|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1645542490000|2022-02-22 15:08:10|3632|3626|3632|3626|3632|3626|3632|3626|1
1645542500000|2022-02-22 15:08:20|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645542510000|2022-02-22 15:08:30|3632|3626|3632.1|3626.1|3632.4|3626.4|3631.9|3625.9|5
1645542520000|2022-02-22 15:08:40|3631.9|3625.9|3632.3|3626.3|3632.3|3626.3|3631.9|3625.9|3
1645542540000|2022-02-22 15:09:00|3631.6|3625.6|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|2
1645542550000|2022-02-22 15:09:10|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|1
1645542560000|2022-02-22 15:09:20|3632.1|3626.1|3631.4|3625.4|3632.4|3626.4|3631.4|3625.4|11
1645542570000|2022-02-22 15:09:30|3631.6|3625.6|3631.9|3625.9|3632.1|3626.1|3631.4|3625.4|8
1645542580000|2022-02-22 15:09:40|3631.6|3625.6|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|3
1645542590000|2022-02-22 15:09:50|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1645542600000|2022-02-22 15:10:00|3631.9|3625.9|3631.4|3625.4|3631.9|3625.9|3631.4|3625.4|3
1645542630000|2022-02-22 15:10:30|3631.1|3625.1|3630.9|3624.9|3631.1|3625.1|3630.9|3624.9|16
1645542640000|2022-02-22 15:10:40|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|5
1645542670000|2022-02-22 15:11:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|3
1645542680000|2022-02-22 15:11:20|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1645542690000|2022-02-22 15:11:30|3631.5|3625.5|3631.4|3625.4|3631.5|3625.5|3631.1|3625.1|4
1645542700000|2022-02-22 15:11:40|3630.8|3624.8|3630|3624|3630.8|3624.8|3630|3624|7
1645542710000|2022-02-22 15:11:50|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|10
1645542720000|2022-02-22 15:12:00|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630|3624|4
1645542730000|2022-02-22 15:12:10|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|4
1645542740000|2022-02-22 15:12:20|3629.9|3623.9|3628.1|3622.1|3629.9|3623.9|3628.1|3622.1|8
1645542750000|2022-02-22 15:12:30|3627.6|3621.6|3629|3623|3629|3623|3627.6|3621.6|7
1645542760000|2022-02-22 15:12:40|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|4
1645542770000|2022-02-22 15:12:50|3629.8|3623.8|3629.9|3623.9|3630.1|3624.1|3629.8|3623.8|3
1645542780000|2022-02-22 15:13:00|3630.3|3624.3|3628.5|3622.5|3630.3|3624.3|3628.5|3622.5|5
1645542790000|2022-02-22 15:13:10|3628.3|3622.3|3628|3622|3628.5|3622.5|3628|3622|7
1645542800000|2022-02-22 15:13:20|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.8|3621.8|5
1645542810000|2022-02-22 15:13:30|3627.5|3621.5|3627.6|3621.6|3627.8|3621.8|3627.5|3621.5|3
1645542820000|2022-02-22 15:13:40|3627.8|3621.8|3627.9|3621.9|3627.9|3621.9|3627.4|3621.4|5
1645542830000|2022-02-22 15:13:50|3628|3622|3628.1|3622.1|3629.1|3623.1|3628|3622|9
1645542840000|2022-02-22 15:14:00|3627.9|3621.9|3626.9|3620.9|3628.1|3622.1|3626.9|3620.9|8
1645542850000|2022-02-22 15:14:10|3626.4|3620.4|3627.6|3621.6|3627.6|3621.6|3626.4|3620.4|9
1645542860000|2022-02-22 15:14:20|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|10
1645542870000|2022-02-22 15:14:30|3627.8|3621.8|3628|3622|3628|3622|3627.8|3621.8|2
1645542880000|2022-02-22 15:14:40|3627.5|3621.5|3626.6|3620.6|3627.5|3621.5|3626.6|3620.6|2
1645542890000|2022-02-22 15:14:50|3625.6|3619.6|3625.4|3619.4|3625.6|3619.6|3625.4|3619.4|2
1645542900000|2022-02-22 15:15:00|3625.5|3619.5|3625.6|3619.6|3625.6|3619.6|3625.5|3619.5|2
1645542910000|2022-02-22 15:15:10|3625.4|3619.4|3626.1|3620.1|3626.1|3620.1|3625.4|3619.4|3
1645542920000|2022-02-22 15:15:20|3625.9|3619.9|3626.3|3620.3|3626.3|3620.3|3625.9|3619.9|3
1645542930000|2022-02-22 15:15:30|3626.5|3620.5|3627.4|3621.4|3627.4|3621.4|3626.5|3620.5|4
1645542940000|2022-02-22 15:15:40|3627.6|3621.6|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|9
1645542950000|2022-02-22 15:15:50|3628|3622|3627.9|3621.9|3628|3622|3627.6|3621.6|3
1645542960000|2022-02-22 15:16:00|3628.1|3622.1|3627.6|3621.6|3628.1|3622.1|3627.4|3621.4|4
1645542970000|2022-02-22 15:16:10|3627.9|3621.9|3629.1|3623.1|3629.1|3623.1|3627.9|3621.9|4
1645542980000|2022-02-22 15:16:20|3628.8|3622.8|3628.6|3622.6|3628.8|3622.8|3628.6|3622.6|2
1645543000000|2022-02-22 15:16:40|3628.4|3622.4|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|2
1645543010000|2022-02-22 15:16:50|3628.9|3622.9|3630.6|3624.6|3630.6|3624.6|3628.9|3622.9|3
1645543020000|2022-02-22 15:17:00|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1645543030000|2022-02-22 15:17:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|1
1645543040000|2022-02-22 15:17:20|3630.9|3624.9|3631.1|3625.1|3631.1|3625.1|3630.9|3624.9|2
1645543050000|2022-02-22 15:17:30|3632.1|3626.1|3631.4|3625.4|3632.1|3626.1|3631.1|3625.1|4
1645543060000|2022-02-22 15:17:40|3631.6|3625.6|3631.8|3625.8|3632.1|3626.1|3631.4|3625.4|13
1645543070000|2022-02-22 15:17:50|3631.6|3625.6|3631.4|3625.4|3631.8|3625.8|3630.6|3624.6|7
1645543080000|2022-02-22 15:18:00|3631.1|3625.1|3631.4|3625.4|3631.6|3625.6|3631.1|3625.1|6
1645543090000|2022-02-22 15:18:10|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|4
1645543110000|2022-02-22 15:18:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1645543130000|2022-02-22 15:18:50|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.6|3625.6|2
1645543140000|2022-02-22 15:19:00|3631.9|3625.9|3632.1|3626.1|3632.1|3626.1|3631.6|3625.6|4
1645543150000|2022-02-22 15:19:10|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|3
1645543160000|2022-02-22 15:19:20|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|4
1645543170000|2022-02-22 15:19:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.1|3625.1|7
1645543180000|2022-02-22 15:19:40|3631.4|3625.4|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|5
1645543190000|2022-02-22 15:19:50|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|2
1645543200000|2022-02-22 15:20:00|3632|3626|3631.9|3625.9|3632|3626|3631.6|3625.6|4
1645543210000|2022-02-22 15:20:10|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|3632.1|3626.1|1
1645543220000|2022-02-22 15:20:20|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.4|3625.4|3
1645543240000|2022-02-22 15:20:40|3631.4|3625.4|3631.4|3625.4|3631.4|3625.4|3630.9|3624.9|5
1645543250000|2022-02-22 15:20:50|3631.6|3625.6|3631.4|3625.4|3631.6|3625.6|3631.4|3625.4|2
1645543260000|2022-02-22 15:21:00|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|4
1645543270000|2022-02-22 15:21:10|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1645543280000|2022-02-22 15:21:20|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|3
1645543290000|2022-02-22 15:21:30|3630.3|3624.3|3629.6|3623.6|3630.5|3624.5|3629.3|3623.3|7
1645543300000|2022-02-22 15:21:40|3629.4|3623.4|3629.1|3623.1|3629.4|3623.4|3629.1|3623.1|2
1645543310000|2022-02-22 15:21:50|3629.3|3623.3|3629.3|3623.3|3629.8|3623.8|3628.8|3622.8|10
1645543320000|2022-02-22 15:22:00|3629|3623|3629.8|3623.8|3629.8|3623.8|3629|3623|10
1645543330000|2022-02-22 15:22:10|3629.5|3623.5|3628.3|3622.3|3629.8|3623.8|3628|3622|6
1645543340000|2022-02-22 15:22:20|3628|3622|3628|3622|3628.3|3622.3|3628|3622|3
1645543350000|2022-02-22 15:22:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628|3622|7
1645543360000|2022-02-22 15:22:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1645543380000|2022-02-22 15:23:00|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|2
1645543390000|2022-02-22 15:23:10|3625.5|3619.5|3626.5|3620.5|3626.5|3620.5|3625.5|3619.5|6
1645543410000|2022-02-22 15:23:30|3626.8|3620.8|3628.1|3622.1|3628.5|3622.5|3626.8|3620.8|12
1645543420000|2022-02-22 15:23:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|2
1645543440000|2022-02-22 15:24:00|3626.4|3620.4|3625.9|3619.9|3626.4|3620.4|3625.3|3619.3|6
1645543450000|2022-02-22 15:24:10|3626.1|3620.1|3624.5|3618.5|3626.1|3620.1|3624|3618|8
1645543460000|2022-02-22 15:24:20|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|3
1645543470000|2022-02-22 15:24:30|3624|3618|3624.1|3618.1|3624.1|3618.1|3624|3618|2
1645543480000|2022-02-22 15:24:40|3623.9|3617.9|3625.4|3619.4|3625.4|3619.4|3623.5|3617.5|4
1645543490000|2022-02-22 15:24:50|3625.6|3619.6|3625.8|3619.8|3625.9|3619.9|3625.5|3619.5|7
1645543500000|2022-02-22 15:25:00|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|3625.9|3619.9|1
1645543510000|2022-02-22 15:25:10|3626.1|3620.1|3629.3|3623.3|3629.3|3623.3|3626.1|3620.1|11
1645543520000|2022-02-22 15:25:20|3629.5|3623.5|3629|3623|3629.5|3623.5|3628.8|3622.8|5
1645543530000|2022-02-22 15:25:30|3629.3|3623.3|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|7
1645543540000|2022-02-22 15:25:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1645543550000|2022-02-22 15:25:50|3629.1|3623.1|3630.4|3624.4|3630.4|3624.4|3629.1|3623.1|3
1645543560000|2022-02-22 15:26:00|3630.6|3624.6|3631.3|3625.3|3631.3|3625.3|3630.6|3624.6|10
1645543570000|2022-02-22 15:26:10|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1645543580000|2022-02-22 15:26:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1645543590000|2022-02-22 15:26:30|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|2
1645543620000|2022-02-22 15:27:00|3629.6|3623.6|3628.8|3622.8|3629.6|3623.6|3628.5|3622.5|7
1645543630000|2022-02-22 15:27:10|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.5|3621.5|6
1645543660000|2022-02-22 15:27:40|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1645543670000|2022-02-22 15:27:50|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|4
1645543680000|2022-02-22 15:28:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645543690000|2022-02-22 15:28:10|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|7
1645543700000|2022-02-22 15:28:20|3628.3|3622.3|3627.4|3621.4|3628.3|3622.3|3626.9|3620.9|4
1645543710000|2022-02-22 15:28:30|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628|3622|13
1645543720000|2022-02-22 15:28:40|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|8
1645543730000|2022-02-22 15:28:50|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.5|3621.5|6
1645543740000|2022-02-22 15:29:00|3628|3622|3628.5|3622.5|3629|3623|3628|3622|9
1645543750000|2022-02-22 15:29:10|3628.6|3622.6|3628.8|3622.8|3629.3|3623.3|3628.5|3622.5|10
1645543760000|2022-02-22 15:29:20|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|6
1645543770000|2022-02-22 15:29:30|3628.5|3622.5|3629|3623|3629|3623|3628.3|3622.3|11
1645543780000|2022-02-22 15:29:40|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645543790000|2022-02-22 15:29:50|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1645543800000|2022-02-22 15:30:00|3628.5|3622.5|3628.8|3622.8|3629|3623|3628|3622|11
1645543810000|2022-02-22 15:30:10|3628.5|3622.5|3628.8|3622.8|3629|3623|3628.5|3622.5|6
1645543820000|2022-02-22 15:30:20|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|4
1645543840000|2022-02-22 15:30:40|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1645543850000|2022-02-22 15:30:50|3629|3623|3629.3|3623.3|3629.5|3623.5|3628.8|3622.8|14
1645543860000|2022-02-22 15:31:00|3629.5|3623.5|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|10
1645543870000|2022-02-22 15:31:10|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|6
1645543880000|2022-02-22 15:31:20|3629.8|3623.8|3629.5|3623.5|3629.9|3623.9|3629.5|3623.5|4
1645543920000|2022-02-22 15:32:00|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1645543960000|2022-02-22 15:32:40|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|4
1645543980000|2022-02-22 15:33:00|3628.6|3622.6|3628.5|3622.5|3628.6|3622.6|3628.3|3622.3|5
1645543990000|2022-02-22 15:33:10|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1645544000000|2022-02-22 15:33:20|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|4
1645544020000|2022-02-22 15:33:40|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3627.8|3621.8|13
1645544030000|2022-02-22 15:33:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|13
1645544040000|2022-02-22 15:34:00|3628.8|3622.8|3629.3|3623.3|3629.5|3623.5|3628.8|3622.8|9
1645544050000|2022-02-22 15:34:10|3629.6|3623.6|3629.5|3623.5|3629.6|3623.6|3629.3|3623.3|11
1645544070000|2022-02-22 15:34:30|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645544090000|2022-02-22 15:34:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1645544100000|2022-02-22 15:35:00|3629.3|3623.3|3630.5|3624.5|3630.8|3624.8|3629.3|3623.3|8
1645544110000|2022-02-22 15:35:10|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.1|3623.1|7
1645544120000|2022-02-22 15:35:20|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645544130000|2022-02-22 15:35:30|3627.8|3621.8|3627.4|3621.4|3628|3622|3627.3|3621.3|6
1645544160000|2022-02-22 15:36:00|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.5|3620.5|6
1645544170000|2022-02-22 15:36:10|3626.8|3620.8|3626|3620|3626.8|3620.8|3625.5|3619.5|13
1645544180000|2022-02-22 15:36:20|3626.3|3620.3|3627.1|3621.1|3627.3|3621.3|3626.3|3620.3|6
1645544190000|2022-02-22 15:36:30|3627.4|3621.4|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|3
1645544200000|2022-02-22 15:36:40|3627.4|3621.4|3627.8|3621.8|3627.8|3621.8|3627.4|3621.4|3
1645544210000|2022-02-22 15:36:50|3627.5|3621.5|3627.6|3621.6|3627.9|3621.9|3627.4|3621.4|9
1645544220000|2022-02-22 15:37:00|3627.4|3621.4|3627.6|3621.6|3627.9|3621.9|3627.4|3621.4|6
1645544230000|2022-02-22 15:37:10|3627.5|3621.5|3628.1|3622.1|3628.4|3622.4|3627.5|3621.5|7
1645544240000|2022-02-22 15:37:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1645544250000|2022-02-22 15:37:30|3627.4|3621.4|3626.8|3620.8|3627.4|3621.4|3626.8|3620.8|3
1645544260000|2022-02-22 15:37:40|3627|3621|3625.8|3619.8|3627.3|3621.3|3625.5|3619.5|11
1645544270000|2022-02-22 15:37:50|3626|3620|3626|3620|3626.1|3620.1|3626|3620|3
1645544280000|2022-02-22 15:38:00|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|8
1645544290000|2022-02-22 15:38:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645544300000|2022-02-22 15:38:20|3624|3618|3623.5|3617.5|3624|3618|3623.4|3617.4|15
1645544310000|2022-02-22 15:38:30|3623.8|3617.8|3623.5|3617.5|3624.5|3618.5|3623.5|3617.5|10
1645544320000|2022-02-22 15:38:40|3623.8|3617.8|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|4
1645544330000|2022-02-22 15:38:50|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|3
1645544340000|2022-02-22 15:39:00|3622.8|3616.8|3621.9|3615.9|3622.8|3616.8|3621.5|3615.5|6
1645544350000|2022-02-22 15:39:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3620.6|3614.6|7
1645544360000|2022-02-22 15:39:20|3621.3|3615.3|3619.5|3613.5|3621.3|3615.3|3619.5|3613.5|12
1645544370000|2022-02-22 15:39:30|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619|3613|9
1645544380000|2022-02-22 15:39:40|3619.5|3613.5|3619|3613|3619.8|3613.8|3619|3613|9
1645544390000|2022-02-22 15:39:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619|3613|3
1645544400000|2022-02-22 15:40:00|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1645544410000|2022-02-22 15:40:10|3618.8|3612.8|3619.3|3613.3|3619.5|3613.5|3618.8|3612.8|6
1645544420000|2022-02-22 15:40:20|3619|3613|3619.5|3613.5|3619.9|3613.9|3619|3613|6
1645544430000|2022-02-22 15:40:30|3619.3|3613.3|3619|3613|3619.4|3613.4|3619|3613|3
1645544440000|2022-02-22 15:40:40|3618.6|3612.6|3617.5|3611.5|3618.6|3612.6|3617.3|3611.3|9
1645544450000|2022-02-22 15:40:50|3617.1|3611.1|3615.5|3609.5|3617.1|3611.1|3615|3609|14
1645544460000|2022-02-22 15:41:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|13
1645544470000|2022-02-22 15:41:10|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|6
1645544480000|2022-02-22 15:41:20|3614.5|3608.5|3614|3608|3615|3609|3613.8|3607.8|13
1645544490000|2022-02-22 15:41:30|3614.3|3608.3|3615|3609|3615|3609|3614.3|3608.3|5
1645544500000|2022-02-22 15:41:40|3615.8|3609.8|3615.4|3609.4|3615.8|3609.8|3615.3|3609.3|4
1645544510000|2022-02-22 15:41:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|11
1645544520000|2022-02-22 15:42:00|3615.9|3609.9|3616.1|3610.1|3616.5|3610.5|3615.9|3609.9|10
1645544530000|2022-02-22 15:42:10|3616.3|3610.3|3617.6|3611.6|3617.6|3611.6|3616.3|3610.3|7
1645544540000|2022-02-22 15:42:20|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|4
1645544550000|2022-02-22 15:42:30|3618.4|3612.4|3616.8|3610.8|3618.4|3612.4|3616.4|3610.4|11
1645544560000|2022-02-22 15:42:40|3616.6|3610.6|3617.8|3611.8|3618|3612|3616.4|3610.4|7
1645544580000|2022-02-22 15:43:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645544590000|2022-02-22 15:43:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645544610000|2022-02-22 15:43:30|3618|3612|3618|3612|3618|3612|3617.4|3611.4|5
1645544620000|2022-02-22 15:43:40|3618.3|3612.3|3617.6|3611.6|3618.3|3612.3|3617.4|3611.4|6
1645544630000|2022-02-22 15:43:50|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|3
1645544640000|2022-02-22 15:44:00|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|11
1645544650000|2022-02-22 15:44:10|3619.3|3613.3|3619.8|3613.8|3620|3614|3619|3613|7
1645544660000|2022-02-22 15:44:20|3620|3614|3621|3615|3621|3615|3620|3614|5
1645544670000|2022-02-22 15:44:30|3620.8|3614.8|3619.6|3613.6|3621|3615|3619.3|3613.3|9
1645544680000|2022-02-22 15:44:40|3619.4|3613.4|3619.3|3613.3|3619.4|3613.4|3619|3613|5
1645544690000|2022-02-22 15:44:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1645544700000|2022-02-22 15:45:00|3618.8|3612.8|3619.6|3613.6|3619.6|3613.6|3618.5|3612.5|12
1645544710000|2022-02-22 15:45:10|3619.8|3613.8|3617|3611|3619.8|3613.8|3616.4|3610.4|8
1645544720000|2022-02-22 15:45:20|3617.1|3611.1|3618|3612|3618|3612|3617.1|3611.1|3
1645544730000|2022-02-22 15:45:30|3618.3|3612.3|3618.5|3612.5|3619|3613|3618|3612|8
1645544740000|2022-02-22 15:45:40|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.5|3612.5|4
1645544750000|2022-02-22 15:45:50|3619.1|3613.1|3618.8|3612.8|3619.1|3613.1|3618.5|3612.5|8
1645544760000|2022-02-22 15:46:00|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|5
1645544770000|2022-02-22 15:46:10|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645544780000|2022-02-22 15:46:20|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618|3612|7
1645544790000|2022-02-22 15:46:30|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1645544800000|2022-02-22 15:46:40|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645544810000|2022-02-22 15:46:50|3618|3612|3618|3612|3618.3|3612.3|3618|3612|3
1645544820000|2022-02-22 15:47:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645544830000|2022-02-22 15:47:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645544840000|2022-02-22 15:47:20|3618.1|3612.1|3618.3|3612.3|3618.3|3612.3|3618.1|3612.1|2
1645544850000|2022-02-22 15:47:30|3618|3612|3616.3|3610.3|3618|3612|3616.1|3610.1|4
1645544860000|2022-02-22 15:47:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|4
1645544870000|2022-02-22 15:47:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645544880000|2022-02-22 15:48:00|3617|3611|3616.9|3610.9|3617|3611|3616.9|3610.9|2
1645544890000|2022-02-22 15:48:10|3617|3611|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|5
1645544900000|2022-02-22 15:48:20|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616|3610|6
1645544910000|2022-02-22 15:48:30|3616.5|3610.5|3615.6|3609.6|3616.8|3610.8|3615.5|3609.5|5
1645544920000|2022-02-22 15:48:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645544930000|2022-02-22 15:48:50|3616.5|3610.5|3616.4|3610.4|3616.5|3610.5|3616.4|3610.4|4
1645544940000|2022-02-22 15:49:00|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.4|3610.4|7
1645544950000|2022-02-22 15:49:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645544960000|2022-02-22 15:49:20|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|3
1645544970000|2022-02-22 15:49:30|3617.4|3611.4|3616.8|3610.8|3617.4|3611.4|3616.8|3610.8|4
1645544980000|2022-02-22 15:49:40|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1645544990000|2022-02-22 15:49:50|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1645545000000|2022-02-22 15:50:00|3616.6|3610.6|3615.8|3609.8|3616.6|3610.6|3615.8|3609.8|5
1645545010000|2022-02-22 15:50:10|3616|3610|3616.4|3610.4|3616.8|3610.8|3615.8|3609.8|7
1645545020000|2022-02-22 15:50:20|3616|3610|3616.1|3610.1|3616.1|3610.1|3615.8|3609.8|3
1645545030000|2022-02-22 15:50:30|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615|3609|10
1645545040000|2022-02-22 15:50:40|3615.5|3609.5|3615.1|3609.1|3615.5|3609.5|3614.8|3608.8|8
1645545050000|2022-02-22 15:50:50|3615.4|3609.4|3615.3|3609.3|3615.4|3609.4|3615|3609|3
1645545060000|2022-02-22 15:51:00|3615|3609|3614.8|3608.8|3615|3609|3614.5|3608.5|3
1645545070000|2022-02-22 15:51:10|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|3
1645545080000|2022-02-22 15:51:20|3614|3608|3613.8|3607.8|3614.4|3608.4|3613.8|3607.8|14
1645545090000|2022-02-22 15:51:30|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3612.5|3606.5|18
1645545100000|2022-02-22 15:51:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645545110000|2022-02-22 15:51:50|3613.4|3607.4|3612.5|3606.5|3613.4|3607.4|3612.5|3606.5|3
1645545120000|2022-02-22 15:52:00|3612.9|3606.9|3612.4|3606.4|3613.5|3607.5|3611.8|3605.8|17
1645545130000|2022-02-22 15:52:10|3612.6|3606.6|3612.6|3606.6|3612.9|3606.9|3612.3|3606.3|11
1645545140000|2022-02-22 15:52:20|3612.8|3606.8|3613|3607|3613|3607|3612.3|3606.3|8
1645545150000|2022-02-22 15:52:30|3613.1|3607.1|3612|3606|3613.1|3607.1|3611.9|3605.9|3
1645545160000|2022-02-22 15:52:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|4
1645545170000|2022-02-22 15:52:50|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645545180000|2022-02-22 15:53:00|3611.8|3605.8|3612.1|3606.1|3612.3|3606.3|3611.8|3605.8|4
1645545190000|2022-02-22 15:53:10|3611.3|3605.3|3612|3606|3612|3606|3611.3|3605.3|3
1645545200000|2022-02-22 15:53:20|3612.1|3606.1|3613|3607|3613.3|3607.3|3612.1|3606.1|10
1645545210000|2022-02-22 15:53:30|3613.1|3607.1|3612.8|3606.8|3613.1|3607.1|3612.5|3606.5|8
1645545220000|2022-02-22 15:53:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1645545230000|2022-02-22 15:53:50|3612.3|3606.3|3612.4|3606.4|3613|3607|3612.3|3606.3|5
1645545240000|2022-02-22 15:54:00|3612|3606|3609|3603|3612|3606|3608.8|3602.8|14
1645545250000|2022-02-22 15:54:10|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|5
1645545260000|2022-02-22 15:54:20|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|5
1645545270000|2022-02-22 15:54:30|3608.3|3602.3|3608.9|3602.9|3608.9|3602.9|3608.1|3602.1|5
1645545280000|2022-02-22 15:54:40|3608.6|3602.6|3608.6|3602.6|3608.8|3602.8|3608.3|3602.3|7
1645545290000|2022-02-22 15:54:50|3608.4|3602.4|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|7
1645545300000|2022-02-22 15:55:00|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3606.5|3600.5|9
1645545310000|2022-02-22 15:55:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645545320000|2022-02-22 15:55:20|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645545330000|2022-02-22 15:55:30|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1645545340000|2022-02-22 15:55:40|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|2
1645545350000|2022-02-22 15:55:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645545360000|2022-02-22 15:56:00|3607|3601|3606.3|3600.3|3607|3601|3605.8|3599.8|11
1645545370000|2022-02-22 15:56:10|3606.1|3600.1|3606.3|3600.3|3606.3|3600.3|3606|3600|6
1645545380000|2022-02-22 15:56:20|3606|3600|3606.6|3600.6|3606.6|3600.6|3606|3600|6
1645545390000|2022-02-22 15:56:30|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|3
1645545400000|2022-02-22 15:56:40|3607.1|3601.1|3609.1|3603.1|3610.3|3604.3|3607.1|3601.1|14
1645545410000|2022-02-22 15:56:50|3609.5|3603.5|3608.9|3602.9|3609.8|3603.8|3608.9|3602.9|10
1645545420000|2022-02-22 15:57:00|3608.6|3602.6|3609.1|3603.1|3609.3|3603.3|3608.5|3602.5|4
1645545430000|2022-02-22 15:57:10|3609.5|3603.5|3608.8|3602.8|3610.6|3604.6|3608.5|3602.5|14
1645545440000|2022-02-22 15:57:20|3609.3|3603.3|3608.9|3602.9|3609.9|3603.9|3608.9|3602.9|12
1645545450000|2022-02-22 15:57:30|3608.6|3602.6|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|10
1645545460000|2022-02-22 15:57:40|3608.6|3602.6|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|7
1645545470000|2022-02-22 15:57:50|3609.1|3603.1|3608.9|3602.9|3609.5|3603.5|3608.6|3602.6|6
1645545480000|2022-02-22 15:58:00|3609.3|3603.3|3608.6|3602.6|3609.3|3603.3|3608.6|3602.6|3
1645545490000|2022-02-22 15:58:10|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|2
1645545500000|2022-02-22 15:58:20|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645545510000|2022-02-22 15:58:30|3608.5|3602.5|3608.9|3602.9|3609.3|3603.3|3608.5|3602.5|5
1645545520000|2022-02-22 15:58:40|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1645545540000|2022-02-22 15:59:00|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1645545550000|2022-02-22 15:59:10|3609.3|3603.3|3608.5|3602.5|3609.6|3603.6|3608.5|3602.5|6
1645545560000|2022-02-22 15:59:20|3608.3|3602.3|3608.5|3602.5|3608.6|3602.6|3608.3|3602.3|3
1645545570000|2022-02-22 15:59:30|3609.1|3603.1|3609.3|3603.3|3609.4|3603.4|3609|3603|6
1645545580000|2022-02-22 15:59:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645545590000|2022-02-22 15:59:50|3609.9|3603.9|3609.6|3603.6|3609.9|3603.9|3609.5|3603.5|4
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3610|3604|3611.3|3605.3|3610|3604|7
1645545610000|2022-02-22 16:00:10|3609.8|3603.8|3610.5|3604.5|3610.8|3604.8|3609.8|3603.8|5
1645545620000|2022-02-22 16:00:20|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645545630000|2022-02-22 16:00:30|3610.8|3604.8|3611|3605|3611.5|3605.5|3610.5|3604.5|7
1645545640000|2022-02-22 16:00:40|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|9
1645545650000|2022-02-22 16:00:50|3610.8|3604.8|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|3
1645545660000|2022-02-22 16:01:00|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3610.8|3604.8|9
1645545670000|2022-02-22 16:01:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|4
1645545690000|2022-02-22 16:01:30|3611.5|3605.5|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|5
1645545700000|2022-02-22 16:01:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645545710000|2022-02-22 16:01:50|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|4
1645545720000|2022-02-22 16:02:00|3613.1|3607.1|3613.4|3607.4|3613.5|3607.5|3613.1|3607.1|6
1645545730000|2022-02-22 16:02:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645545740000|2022-02-22 16:02:20|3613|3607|3613.3|3607.3|3613.5|3607.5|3613|3607|5
1645545750000|2022-02-22 16:02:30|3613.5|3607.5|3613.4|3607.4|3613.8|3607.8|3613.1|3607.1|10
1645545760000|2022-02-22 16:02:40|3613.1|3607.1|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|9
1645545780000|2022-02-22 16:03:00|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|14
1645545790000|2022-02-22 16:03:10|3612|3606|3612.5|3606.5|3612.8|3606.8|3612|3606|8
1645545810000|2022-02-22 16:03:30|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645545820000|2022-02-22 16:03:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645545850000|2022-02-22 16:04:10|3612.1|3606.1|3612|3606|3612.1|3606.1|3612|3606|2
1645545860000|2022-02-22 16:04:20|3612.3|3606.3|3612.4|3606.4|3612.6|3606.6|3612.3|3606.3|4
1645545880000|2022-02-22 16:04:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645545900000|2022-02-22 16:05:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611|3605|6
1645545930000|2022-02-22 16:05:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645545940000|2022-02-22 16:05:40|3612.1|3606.1|3612|3606|3612.5|3606.5|3612|3606|3
1645545950000|2022-02-22 16:05:50|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612|3606|21
1645545960000|2022-02-22 16:06:00|3612|3606|3611.4|3605.4|3612.5|3606.5|3611.4|3605.4|11
1645545970000|2022-02-22 16:06:10|3611.1|3605.1|3610|3604|3611.1|3605.1|3610|3604|11
1645545980000|2022-02-22 16:06:20|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1645545990000|2022-02-22 16:06:30|3610|3604|3610.9|3604.9|3610.9|3604.9|3610|3604|3
1645546000000|2022-02-22 16:06:40|3611|3605|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|3
1645546010000|2022-02-22 16:06:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645546020000|2022-02-22 16:07:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645546040000|2022-02-22 16:07:20|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645546050000|2022-02-22 16:07:30|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.3|3604.3|6
1645546060000|2022-02-22 16:07:40|3610.9|3604.9|3609.8|3603.8|3610.9|3604.9|3609.8|3603.8|6
1645546080000|2022-02-22 16:08:00|3610|3604|3610.8|3604.8|3610.8|3604.8|3610|3604|4
1645546110000|2022-02-22 16:08:30|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|2
1645546160000|2022-02-22 16:09:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645546170000|2022-02-22 16:09:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1645546210000|2022-02-22 16:10:10|3609.6|3603.6|3609.5|3603.5|3609.6|3603.6|3609.5|3603.5|2
1645546220000|2022-02-22 16:10:20|3609.6|3603.6|3609.8|3603.8|3609.8|3603.8|3609.6|3603.6|2
1645546250000|2022-02-22 16:10:50|3610|3604|3610.3|3604.3|3610.5|3604.5|3610|3604|6
1645546260000|2022-02-22 16:11:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610|3604|4
1645546280000|2022-02-22 16:11:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645546290000|2022-02-22 16:11:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645546300000|2022-02-22 16:11:40|3610.5|3604.5|3610.3|3604.3|3610.6|3604.6|3610.3|3604.3|3
1645546310000|2022-02-22 16:11:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645546320000|2022-02-22 16:12:00|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1645546330000|2022-02-22 16:12:10|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645546370000|2022-02-22 16:12:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645546380000|2022-02-22 16:13:00|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|4
1645546390000|2022-02-22 16:13:10|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|7
1645546400000|2022-02-22 16:13:20|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645546420000|2022-02-22 16:13:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645546430000|2022-02-22 16:13:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645546440000|2022-02-22 16:14:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645546450000|2022-02-22 16:14:10|3609.6|3603.6|3609.5|3603.5|3609.6|3603.6|3609.5|3603.5|2
1645546500000|2022-02-22 16:15:00|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645546510000|2022-02-22 16:15:10|3608.5|3602.5|3609.3|3603.3|3609.3|3603.3|3608.5|3602.5|4
1645546520000|2022-02-22 16:15:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1645546530000|2022-02-22 16:15:30|3609.4|3603.4|3609.8|3603.8|3610|3604|3609.4|3603.4|5
1645546540000|2022-02-22 16:15:40|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645546560000|2022-02-22 16:16:00|3609|3603|3609|3603|3609.3|3603.3|3609|3603|3
1645546570000|2022-02-22 16:16:10|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|3
1645546600000|2022-02-22 16:16:40|3608.5|3602.5|3608.9|3602.9|3608.9|3602.9|3608.5|3602.5|2
1645546610000|2022-02-22 16:16:50|3609.1|3603.1|3609.3|3603.3|3609.3|3603.3|3609.1|3603.1|2
1645546620000|2022-02-22 16:17:00|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645546650000|2022-02-22 16:17:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645546680000|2022-02-22 16:18:00|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|3608.6|3602.6|1
1645546700000|2022-02-22 16:18:20|3608.9|3602.9|3609.1|3603.1|3609.1|3603.1|3608.9|3602.9|2
1645546710000|2022-02-22 16:18:30|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645546720000|2022-02-22 16:18:40|3609.1|3603.1|3608.9|3602.9|3609.1|3603.1|3608.9|3602.9|2
1645546750000|2022-02-22 16:19:10|3609.3|3603.3|3608.6|3602.6|3609.3|3603.3|3608.6|3602.6|3
1645546800000|2022-02-22 16:20:00|3608.5|3602.5|3606.8|3600.8|3608.5|3602.5|3606.5|3600.5|17
1645546810000|2022-02-22 16:20:10|3606.5|3600.5|3607|3601|3607.3|3601.3|3606.5|3600.5|4
1645546820000|2022-02-22 16:20:20|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|5
1645546830000|2022-02-22 16:20:30|3607.5|3601.5|3608|3602|3608.3|3602.3|3607.5|3601.5|7
1645546840000|2022-02-22 16:20:40|3608.3|3602.3|3608.3|3602.3|3608.6|3602.6|3608|3602|11
1645546850000|2022-02-22 16:20:50|3608.1|3602.1|3608.1|3602.1|3608.4|3602.4|3608|3602|14
1645546860000|2022-02-22 16:21:00|3608.4|3602.4|3608.4|3602.4|3608.4|3602.4|3608|3602|7
1645546870000|2022-02-22 16:21:10|3608.6|3602.6|3608.4|3602.4|3608.6|3602.6|3608.4|3602.4|2
1645546880000|2022-02-22 16:21:20|3608.6|3602.6|3608.1|3602.1|3608.6|3602.6|3608.1|3602.1|3
1645546890000|2022-02-22 16:21:30|3608.4|3602.4|3607.8|3601.8|3608.6|3602.6|3607.8|3601.8|9
1645546900000|2022-02-22 16:21:40|3608|3602|3608.6|3602.6|3608.6|3602.6|3608|3602|3
1645546920000|2022-02-22 16:22:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1645546930000|2022-02-22 16:22:10|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|4
1645546940000|2022-02-22 16:22:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|10
1645546950000|2022-02-22 16:22:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.3|3600.3|7
1645546960000|2022-02-22 16:22:40|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|9
1645546970000|2022-02-22 16:22:50|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.8|3600.8|5
1645546980000|2022-02-22 16:23:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645546990000|2022-02-22 16:23:10|3607|3601|3607|3601|3607|3601|3606.8|3600.8|7
1645547000000|2022-02-22 16:23:20|3606.8|3600.8|3606.5|3600.5|3607|3601|3606.5|3600.5|3
1645547010000|2022-02-22 16:23:30|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1645547030000|2022-02-22 16:23:50|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645547040000|2022-02-22 16:24:00|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.3|3600.3|8
1645547050000|2022-02-22 16:24:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645547060000|2022-02-22 16:24:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645547070000|2022-02-22 16:24:30|3607.3|3601.3|3607.1|3601.1|3607.3|3601.3|3607.1|3601.1|2
1645547090000|2022-02-22 16:24:50|3607|3601|3607|3601|3607|3601|3607|3601|1
1645547100000|2022-02-22 16:25:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645547110000|2022-02-22 16:25:10|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1645547130000|2022-02-22 16:25:30|3607.6|3601.6|3607.9|3601.9|3608.3|3602.3|3607.6|3601.6|5
1645547170000|2022-02-22 16:26:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645547190000|2022-02-22 16:26:30|3607.1|3601.1|3608|3602|3608|3602|3607.1|3601.1|4
1645547200000|2022-02-22 16:26:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1645547210000|2022-02-22 16:26:50|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1645547220000|2022-02-22 16:27:00|3607.6|3601.6|3605.8|3599.8|3607.6|3601.6|3605.8|3599.8|8
1645547230000|2022-02-22 16:27:10|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|8
1645547240000|2022-02-22 16:27:20|3606|3600|3606|3600|3606|3600|3605.8|3599.8|7
1645547260000|2022-02-22 16:27:40|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|11
1645547270000|2022-02-22 16:27:50|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1645547290000|2022-02-22 16:28:10|3606|3600|3606|3600|3606.3|3600.3|3605.8|3599.8|7
1645547300000|2022-02-22 16:28:20|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|4
1645547310000|2022-02-22 16:28:30|3605.9|3599.9|3606|3600|3606.3|3600.3|3605.9|3599.9|4
1645547320000|2022-02-22 16:28:40|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|4
1645547330000|2022-02-22 16:28:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645547340000|2022-02-22 16:29:00|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645547370000|2022-02-22 16:29:30|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|4
1645547380000|2022-02-22 16:29:40|3606|3600|3606|3600|3606.3|3600.3|3606|3600|3
1645547390000|2022-02-22 16:29:50|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605|3599|8
1645547400000|2022-02-22 16:30:00|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|5
1645547410000|2022-02-22 16:30:10|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|4
1645547420000|2022-02-22 16:30:20|3605|3599|3606.5|3600.5|3606.5|3600.5|3604.5|3598.5|8
1645547430000|2022-02-22 16:30:30|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.4|3600.4|5
1645547440000|2022-02-22 16:30:40|3606.4|3600.4|3605.8|3599.8|3606.4|3600.4|3605.5|3599.5|7
1645547450000|2022-02-22 16:30:50|3605.5|3599.5|3605.5|3599.5|3606.1|3600.1|3605.4|3599.4|8
1645547460000|2022-02-22 16:31:00|3605.8|3599.8|3606.1|3600.1|3606.1|3600.1|3605.5|3599.5|7
1645547470000|2022-02-22 16:31:10|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|4
1645547480000|2022-02-22 16:31:20|3606|3600|3606|3600|3606.3|3600.3|3606|3600|3
1645547490000|2022-02-22 16:31:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1645547520000|2022-02-22 16:32:00|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|3
1645547530000|2022-02-22 16:32:10|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645547540000|2022-02-22 16:32:20|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|5
1645547550000|2022-02-22 16:32:30|3605.6|3599.6|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|3
1645547570000|2022-02-22 16:32:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645547580000|2022-02-22 16:33:00|3605.1|3599.1|3604|3598|3605.1|3599.1|3604|3598|14
1645547590000|2022-02-22 16:33:10|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|2
1645547600000|2022-02-22 16:33:20|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|6
1645547610000|2022-02-22 16:33:30|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|4
1645547620000|2022-02-22 16:33:40|3604.1|3598.1|3604|3598|3604.3|3598.3|3604|3598|4
1645547630000|2022-02-22 16:33:50|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|4
1645547640000|2022-02-22 16:34:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645547650000|2022-02-22 16:34:10|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|3
1645547660000|2022-02-22 16:34:20|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1645547670000|2022-02-22 16:34:30|3604|3598|3604|3598|3604|3598|3604|3598|1
1645547680000|2022-02-22 16:34:40|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1645547690000|2022-02-22 16:34:50|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|3
1645547700000|2022-02-22 16:35:00|3604.3|3598.3|3604.4|3598.4|3604.8|3598.8|3604.3|3598.3|4
1645547740000|2022-02-22 16:35:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645547750000|2022-02-22 16:35:50|3604.8|3598.8|3604.6|3598.6|3604.8|3598.8|3604.5|3598.5|3
1645547760000|2022-02-22 16:36:00|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|3
1645547770000|2022-02-22 16:36:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645547780000|2022-02-22 16:36:20|3604|3598|3603.8|3597.8|3604|3598|3603.5|3597.5|3
1645547810000|2022-02-22 16:36:50|3603.5|3597.5|3603.6|3597.6|3604|3598|3603.4|3597.4|6
1645547820000|2022-02-22 16:37:00|3603.3|3597.3|3603.1|3597.1|3603.3|3597.3|3603|3597|8
1645547830000|2022-02-22 16:37:10|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|16
1645547850000|2022-02-22 16:37:30|3602.8|3596.8|3602.9|3596.9|3602.9|3596.9|3602.8|3596.8|2
1645547860000|2022-02-22 16:37:40|3603|3597|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|4
1645547880000|2022-02-22 16:38:00|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645547900000|2022-02-22 16:38:20|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645547920000|2022-02-22 16:38:40|3605|3599|3605|3599|3605|3599|3604.8|3598.8|3
1645547940000|2022-02-22 16:39:00|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|4
1645547960000|2022-02-22 16:39:20|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645547990000|2022-02-22 16:39:50|3602.9|3596.9|3604|3598|3604|3598|3602.9|3596.9|5
1645548010000|2022-02-22 16:40:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645548020000|2022-02-22 16:40:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645548030000|2022-02-22 16:40:30|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1645548040000|2022-02-22 16:40:40|3605|3599|3606|3600|3606.5|3600.5|3604.8|3598.8|9
1645548050000|2022-02-22 16:40:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|4
1645548060000|2022-02-22 16:41:00|3606.3|3600.3|3606.4|3600.4|3606.5|3600.5|3606.3|3600.3|6
1645548070000|2022-02-22 16:41:10|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|5
1645548080000|2022-02-22 16:41:20|3607.3|3601.3|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|3
1645548090000|2022-02-22 16:41:30|3607.5|3601.5|3607|3601|3607.8|3601.8|3606.8|3600.8|8
1645548100000|2022-02-22 16:41:40|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607|3601|4
1645548120000|2022-02-22 16:42:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607|3601|6
1645548130000|2022-02-22 16:42:10|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645548140000|2022-02-22 16:42:20|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.5|3600.5|6
1645548150000|2022-02-22 16:42:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645548180000|2022-02-22 16:43:00|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645548190000|2022-02-22 16:43:10|3607|3601|3607|3601|3607|3601|3607|3601|1
1645548210000|2022-02-22 16:43:30|3606.6|3600.6|3606|3600|3606.6|3600.6|3606|3600|2
1645548220000|2022-02-22 16:43:40|3606.3|3600.3|3606.5|3600.5|3606.9|3600.9|3606.3|3600.3|4
1645548230000|2022-02-22 16:43:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|5
1645548240000|2022-02-22 16:44:00|3606.5|3600.5|3605.5|3599.5|3606.5|3600.5|3605.3|3599.3|6
1645548250000|2022-02-22 16:44:10|3605.3|3599.3|3604.8|3598.8|3605.5|3599.5|3604.8|3598.8|13
1645548260000|2022-02-22 16:44:20|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|5
1645548270000|2022-02-22 16:44:30|3604.8|3598.8|3604.6|3598.6|3604.8|3598.8|3604.6|3598.6|2
1645548280000|2022-02-22 16:44:40|3604.8|3598.8|3604.8|3598.8|3605.1|3599.1|3604.5|3598.5|9
1645548290000|2022-02-22 16:44:50|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|5
1645548300000|2022-02-22 16:45:00|3604.8|3598.8|3603.8|3597.8|3605|3599|3603.8|3597.8|10
1645548310000|2022-02-22 16:45:10|3604|3598|3604.1|3598.1|3604.3|3598.3|3603.3|3597.3|11
1645548320000|2022-02-22 16:45:20|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3603.8|3597.8|12
1645548330000|2022-02-22 16:45:30|3604.4|3598.4|3604|3598|3604.4|3598.4|3604|3598|4
1645548340000|2022-02-22 16:45:40|3604.1|3598.1|3605.8|3599.8|3605.9|3599.9|3604.1|3598.1|7
1645548350000|2022-02-22 16:45:50|3606|3600|3606|3600|3606|3600|3605.9|3599.9|3
1645548360000|2022-02-22 16:46:00|3605.9|3599.9|3606.4|3600.4|3606.6|3600.6|3605.9|3599.9|9
1645548370000|2022-02-22 16:46:10|3606.1|3600.1|3605.9|3599.9|3606.6|3600.6|3605.9|3599.9|11
1645548380000|2022-02-22 16:46:20|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.6|3599.6|4
1645548410000|2022-02-22 16:46:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1645548430000|2022-02-22 16:47:10|3605.9|3599.9|3606.1|3600.1|3606.4|3600.4|3605.9|3599.9|4
1645548440000|2022-02-22 16:47:20|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|3605.9|3599.9|1
1645548450000|2022-02-22 16:47:30|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|2
1645548480000|2022-02-22 16:48:00|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|4
1645548490000|2022-02-22 16:48:10|3605.6|3599.6|3605.9|3599.9|3605.9|3599.9|3605.6|3599.6|4
1645548500000|2022-02-22 16:48:20|3605.6|3599.6|3604.1|3598.1|3605.9|3599.9|3603.6|3597.6|8
1645548510000|2022-02-22 16:48:30|3604.4|3598.4|3604|3598|3604.4|3598.4|3604|3598|2
1645548520000|2022-02-22 16:48:40|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645548530000|2022-02-22 16:48:50|3603.8|3597.8|3603.5|3597.5|3604|3598|3603.3|3597.3|4
1645548540000|2022-02-22 16:49:00|3604|3598|3603.8|3597.8|3604|3598|3603.5|3597.5|8
1645548550000|2022-02-22 16:49:10|3604|3598|3604|3598|3604|3598|3603.8|3597.8|3
1645548560000|2022-02-22 16:49:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645548570000|2022-02-22 16:49:30|3604|3598|3604.3|3598.3|3604.5|3598.5|3604|3598|3
1645548580000|2022-02-22 16:49:40|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|6
1645548590000|2022-02-22 16:49:50|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|5
1645548600000|2022-02-22 16:50:00|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|5
1645548610000|2022-02-22 16:50:10|3604.6|3598.6|3604.5|3598.5|3604.6|3598.6|3604.5|3598.5|2
1645548620000|2022-02-22 16:50:20|3604.8|3598.8|3604.8|3598.8|3605.8|3599.8|3604.5|3598.5|6
1645548630000|2022-02-22 16:50:30|3605|3599|3605.8|3599.8|3605.8|3599.8|3604.8|3598.8|6
1645548640000|2022-02-22 16:50:40|3605|3599|3605|3599|3605.5|3599.5|3604.8|3598.8|9
1645548650000|2022-02-22 16:50:50|3605.1|3599.1|3604.8|3598.8|3605.5|3599.5|3604.5|3598.5|17
1645548660000|2022-02-22 16:51:00|3605|3599|3605|3599|3605.3|3599.3|3605|3599|3
1645548730000|2022-02-22 16:52:10|3604.8|3598.8|3604|3598|3604.8|3598.8|3603.5|3597.5|8
1645548740000|2022-02-22 16:52:20|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|3
1645548750000|2022-02-22 16:52:30|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|4
1645548760000|2022-02-22 16:52:40|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1645548780000|2022-02-22 16:53:00|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1645548790000|2022-02-22 16:53:10|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|3
1645548800000|2022-02-22 16:53:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645548810000|2022-02-22 16:53:30|3604.6|3598.6|3604|3598|3604.6|3598.6|3603.9|3597.9|8
1645548820000|2022-02-22 16:53:40|3603.9|3597.9|3604|3598|3604.4|3598.4|3603.9|3597.9|4
1645548830000|2022-02-22 16:53:50|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1645548840000|2022-02-22 16:54:00|3603.9|3597.9|3604.1|3598.1|3604.1|3598.1|3603.9|3597.9|2
1645548860000|2022-02-22 16:54:20|3604.4|3598.4|3604.5|3598.5|3604.5|3598.5|3604|3598|4
1645548870000|2022-02-22 16:54:30|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645548880000|2022-02-22 16:54:40|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645548900000|2022-02-22 16:55:00|3603.9|3597.9|3603.1|3597.1|3603.9|3597.9|3603.1|3597.1|6
1645548910000|2022-02-22 16:55:10|3603.3|3597.3|3603.5|3597.5|3603.6|3597.6|3603.3|3597.3|8
1645548920000|2022-02-22 16:55:20|3603.8|3597.8|3604.5|3598.5|3604.5|3598.5|3603.5|3597.5|5
1645548930000|2022-02-22 16:55:30|3604.3|3598.3|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|2
1645548940000|2022-02-22 16:55:40|3604|3598|3603.5|3597.5|3604|3598|3603.5|3597.5|2
1645548950000|2022-02-22 16:55:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1645548960000|2022-02-22 16:56:00|3603|3597|3603.1|3597.1|3603.4|3597.4|3603|3597|4
1645548970000|2022-02-22 16:56:10|3603.8|3597.8|3603.1|3597.1|3603.8|3597.8|3603.1|3597.1|3
1645548980000|2022-02-22 16:56:20|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.9|3596.9|8
1645548990000|2022-02-22 16:56:30|3602.9|3596.9|3603.1|3597.1|3603.1|3597.1|3602.6|3596.6|8
1645549000000|2022-02-22 16:56:40|3602.9|3596.9|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|5
1645549010000|2022-02-22 16:56:50|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|3603.1|3597.1|1
1645549040000|2022-02-22 16:57:20|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|1
1645549050000|2022-02-22 16:57:30|3603.1|3597.1|3602.9|3596.9|3603.1|3597.1|3602.9|3596.9|6
1645549060000|2022-02-22 16:57:40|3602.6|3596.6|3602.9|3596.9|3602.9|3596.9|3602.6|3596.6|2
1645549070000|2022-02-22 16:57:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1645549080000|2022-02-22 16:58:00|3603.3|3597.3|3603.3|3597.3|3604|3598|3602.9|3596.9|11
1645549090000|2022-02-22 16:58:10|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|14
1645549100000|2022-02-22 16:58:20|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|6
1645549120000|2022-02-22 16:58:40|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|4
1645549140000|2022-02-22 16:59:00|3604.3|3598.3|3604|3598|3604.3|3598.3|3603.4|3597.4|10
1645549150000|2022-02-22 16:59:10|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1645549160000|2022-02-22 16:59:20|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1645549170000|2022-02-22 16:59:30|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|7
1645549180000|2022-02-22 16:59:40|3604|3598|3604|3598|3604.3|3598.3|3604|3598|3
1645549190000|2022-02-22 16:59:50|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.8|3597.8|8
1645549200000|2022-02-22 17:00:00|3604|3598|3604.5|3598.5|3604.8|3598.8|3604|3598|10
1645549210000|2022-02-22 17:00:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|5
1645549220000|2022-02-22 17:00:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645549230000|2022-02-22 17:00:30|3604.5|3598.5|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|6
1645549240000|2022-02-22 17:00:40|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.3|3598.3|7
1645549250000|2022-02-22 17:00:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645549260000|2022-02-22 17:01:00|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.3|3598.3|7
1645549270000|2022-02-22 17:01:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645549280000|2022-02-22 17:01:20|3604.9|3598.9|3605|3599|3605|3599|3604.9|3598.9|2
1645549300000|2022-02-22 17:01:40|3604.8|3598.8|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|2
1645549310000|2022-02-22 17:01:50|3604.5|3598.5|3604.8|3598.8|3605|3599|3604.5|3598.5|4
1645549320000|2022-02-22 17:02:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645549330000|2022-02-22 17:02:10|3604.9|3598.9|3604.8|3598.8|3605|3599|3604.8|3598.8|12
1645549340000|2022-02-22 17:02:20|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|4
1645549350000|2022-02-22 17:02:30|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|3
1645549360000|2022-02-22 17:02:40|3605.6|3599.6|3605.3|3599.3|3605.6|3599.6|3605.3|3599.3|4
1645549370000|2022-02-22 17:02:50|3605.5|3599.5|3605.3|3599.3|3605.6|3599.6|3605.3|3599.3|8
1645549380000|2022-02-22 17:03:00|3605.5|3599.5|3605.6|3599.6|3605.6|3599.6|3605.3|3599.3|3
1645549400000|2022-02-22 17:03:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645549410000|2022-02-22 17:03:30|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1645549450000|2022-02-22 17:04:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645549460000|2022-02-22 17:04:20|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1645549470000|2022-02-22 17:04:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645549500000|2022-02-22 17:05:00|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645549610000|2022-02-22 17:06:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1645549670000|2022-02-22 17:07:50|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645549700000|2022-02-22 17:08:20|3605.8|3599.8|3606.1|3600.1|3606.1|3600.1|3605.8|3599.8|2
1645549710000|2022-02-22 17:08:30|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645549720000|2022-02-22 17:08:40|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645549750000|2022-02-22 17:09:10|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645549760000|2022-02-22 17:09:20|3607.5|3601.5|3607.4|3601.4|3607.5|3601.5|3607.4|3601.4|2
1645549770000|2022-02-22 17:09:30|3607.9|3601.9|3607.5|3601.5|3607.9|3601.9|3607.5|3601.5|2
1645549830000|2022-02-22 17:10:30|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645549890000|2022-02-22 17:11:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645549910000|2022-02-22 17:11:50|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1645549950000|2022-02-22 17:12:30|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1645549960000|2022-02-22 17:12:40|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645549980000|2022-02-22 17:13:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645549990000|2022-02-22 17:13:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645550040000|2022-02-22 17:14:00|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645550050000|2022-02-22 17:14:10|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645550060000|2022-02-22 17:14:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645550070000|2022-02-22 17:14:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645550120000|2022-02-22 17:15:20|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645550130000|2022-02-22 17:15:30|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645550140000|2022-02-22 17:15:40|3607.5|3601.5|3607.4|3601.4|3607.5|3601.5|3607.4|3601.4|2
1645550160000|2022-02-22 17:16:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645550240000|2022-02-22 17:17:20|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|2
1645550250000|2022-02-22 17:17:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645550290000|2022-02-22 17:18:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645550320000|2022-02-22 17:18:40|3608|3602|3606.4|3600.4|3608|3602|3606.4|3600.4|4
1645550330000|2022-02-22 17:18:50|3606.5|3600.5|3607|3601|3607|3601|3606.5|3600.5|2
1645550380000|2022-02-22 17:19:40|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645550520000|2022-02-22 17:22:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645550630000|2022-02-22 17:23:50|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|3
1645550640000|2022-02-22 17:24:00|3605.3|3599.3|3605.4|3599.4|3605.4|3599.4|3605.3|3599.3|2
1645550700000|2022-02-22 17:25:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645550750000|2022-02-22 17:25:50|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|3605.4|3599.4|1
1645550760000|2022-02-22 17:26:00|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1645550770000|2022-02-22 17:26:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645550780000|2022-02-22 17:26:20|3605.4|3599.4|3605.3|3599.3|3605.4|3599.4|3605.3|3599.3|2
1645550850000|2022-02-22 17:27:30|3605.4|3599.4|3605.6|3599.6|3605.6|3599.6|3605.4|3599.4|2
1645550860000|2022-02-22 17:27:40|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645550870000|2022-02-22 17:27:50|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1645550880000|2022-02-22 17:28:00|3606.6|3600.6|3606.4|3600.4|3606.6|3600.6|3606.4|3600.4|2
1645550900000|2022-02-22 17:28:20|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1645550910000|2022-02-22 17:28:30|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|3606.1|3600.1|1
1645550930000|2022-02-22 17:28:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|1
1645550940000|2022-02-22 17:29:00|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1645550950000|2022-02-22 17:29:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645550980000|2022-02-22 17:29:40|3605.8|3599.8|3605.6|3599.6|3605.8|3599.8|3605.6|3599.6|2
1645550990000|2022-02-22 17:29:50|3605.9|3599.9|3606.3|3600.3|3606.3|3600.3|3605.6|3599.6|5
1645551000000|2022-02-22 17:30:00|3606.5|3600.5|3606.1|3600.1|3606.6|3600.6|3606.1|3600.1|4
1645551010000|2022-02-22 17:30:10|3605.9|3599.9|3606.1|3600.1|3606.1|3600.1|3605.9|3599.9|2
1645551030000|2022-02-22 17:30:30|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|2
1645551040000|2022-02-22 17:30:40|3606.4|3600.4|3606.1|3600.1|3606.4|3600.4|3606.1|3600.1|6
1645551050000|2022-02-22 17:30:50|3606.4|3600.4|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|5
1645551070000|2022-02-22 17:31:10|3606.8|3600.8|3607.1|3601.1|3607.1|3601.1|3606.8|3600.8|2
1645551080000|2022-02-22 17:31:20|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|6
1645551090000|2022-02-22 17:31:30|3607.4|3601.4|3607.6|3601.6|3607.6|3601.6|3607.1|3601.1|9
1645551100000|2022-02-22 17:31:40|3607.4|3601.4|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|3
1645551120000|2022-02-22 17:32:00|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|3606.9|3600.9|1
1645551140000|2022-02-22 17:32:20|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|3607.1|3601.1|1
1645551150000|2022-02-22 17:32:30|3607.4|3601.4|3607.1|3601.1|3607.4|3601.4|3607.1|3601.1|2
1645551160000|2022-02-22 17:32:40|3607.4|3601.4|3609.1|3603.1|3609.1|3603.1|3607.4|3601.4|2
1645551170000|2022-02-22 17:32:50|3608.9|3602.9|3609.1|3603.1|3609.4|3603.4|3608.9|3602.9|8
1645551180000|2022-02-22 17:33:00|3609.4|3603.4|3608.8|3602.8|3609.4|3603.4|3608.8|3602.8|3
1645551190000|2022-02-22 17:33:10|3608.9|3602.9|3608.8|3602.8|3608.9|3602.9|3608.8|3602.8|2
1645551200000|2022-02-22 17:33:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1645551220000|2022-02-22 17:33:40|3609.3|3603.3|3609.1|3603.1|3609.3|3603.3|3609.1|3603.1|2
1645551230000|2022-02-22 17:33:50|3609.4|3603.4|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|3
1645551250000|2022-02-22 17:34:10|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645551310000|2022-02-22 17:35:10|3609.9|3603.9|3610.6|3604.6|3610.6|3604.6|3609.9|3603.9|4
1645551320000|2022-02-22 17:35:20|3611.5|3605.5|3610.6|3604.6|3611.5|3605.5|3610.6|3604.6|2
1645551330000|2022-02-22 17:35:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645551350000|2022-02-22 17:35:50|3610.6|3604.6|3609.9|3603.9|3612.1|3606.1|3609.9|3603.9|5
1645551360000|2022-02-22 17:36:00|3609.5|3603.5|3610.6|3604.6|3610.6|3604.6|3609.5|3603.5|4
1645551370000|2022-02-22 17:36:10|3611|3605|3610.9|3604.9|3611|3605|3610.6|3604.6|3
1645551380000|2022-02-22 17:36:20|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1645551400000|2022-02-22 17:36:40|3610.6|3604.6|3609.9|3603.9|3610.6|3604.6|3609.9|3603.9|3
1645551410000|2022-02-22 17:36:50|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3609.8|3603.8|6
1645551420000|2022-02-22 17:37:00|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|3609.9|3603.9|1
1645551430000|2022-02-22 17:37:10|3610.1|3604.1|3609.9|3603.9|3610.1|3604.1|3609.9|3603.9|2
1645551440000|2022-02-22 17:37:20|3610.1|3604.1|3610.4|3604.4|3610.4|3604.4|3610.1|3604.1|2
1645551500000|2022-02-22 17:38:20|3610.1|3604.1|3610|3604|3610.1|3604.1|3610|3604|2
1645551550000|2022-02-22 17:39:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645551560000|2022-02-22 17:39:20|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1645551580000|2022-02-22 17:39:40|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|3610.1|3604.1|1
1645551620000|2022-02-22 17:40:20|3610.4|3604.4|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|5
1645551680000|2022-02-22 17:41:20|3610.6|3604.6|3610.9|3604.9|3611.1|3605.1|3610.6|3604.6|8
1645551690000|2022-02-22 17:41:30|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645551740000|2022-02-22 17:42:20|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645551750000|2022-02-22 17:42:30|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645551760000|2022-02-22 17:42:40|3610.9|3604.9|3610.6|3604.6|3611.1|3605.1|3610.6|3604.6|7
1645551770000|2022-02-22 17:42:50|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645551820000|2022-02-22 17:43:40|3610.9|3604.9|3611.1|3605.1|3611.4|3605.4|3610.9|3604.9|4
1645551830000|2022-02-22 17:43:50|3611.3|3605.3|3611.4|3605.4|3611.6|3605.6|3611.3|3605.3|5
1645551840000|2022-02-22 17:44:00|3611.6|3605.6|3612|3606|3612.6|3606.6|3611.6|3605.6|4
1645551850000|2022-02-22 17:44:10|3611.8|3605.8|3611.4|3605.4|3611.8|3605.8|3611|3605|9
1645551860000|2022-02-22 17:44:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|3
1645551870000|2022-02-22 17:44:30|3611.4|3605.4|3611|3605|3611.4|3605.4|3611|3605|2
1645551920000|2022-02-22 17:45:20|3611.4|3605.4|3611.3|3605.3|3611.4|3605.4|3611.3|3605.3|2
1645551930000|2022-02-22 17:45:30|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|6
1645551940000|2022-02-22 17:45:40|3611.6|3605.6|3611.3|3605.3|3611.6|3605.6|3611.3|3605.3|2
1645551960000|2022-02-22 17:46:00|3611.6|3605.6|3611.3|3605.3|3611.6|3605.6|3611|3605|4
1645551970000|2022-02-22 17:46:10|3611.5|3605.5|3611.9|3605.9|3611.9|3605.9|3611.3|3605.3|4
1645551980000|2022-02-22 17:46:20|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1645552000000|2022-02-22 17:46:40|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|3
1645552010000|2022-02-22 17:46:50|3611.9|3605.9|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|5
1645552020000|2022-02-22 17:47:00|3612.1|3606.1|3612.3|3606.3|3612.6|3606.6|3612.1|3606.1|4
1645552030000|2022-02-22 17:47:10|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3612.3|3606.3|2
1645552040000|2022-02-22 17:47:20|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|2
1645552050000|2022-02-22 17:47:30|3612.1|3606.1|3612.4|3606.4|3612.4|3606.4|3612.1|3606.1|2
1645552060000|2022-02-22 17:47:40|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3612.3|3606.3|2
1645552070000|2022-02-22 17:47:50|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|6
1645552080000|2022-02-22 17:48:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645552150000|2022-02-22 17:49:10|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|3612.1|3606.1|1
1645552160000|2022-02-22 17:49:20|3612.4|3606.4|3612.3|3606.3|3612.4|3606.4|3612.3|3606.3|2
1645552170000|2022-02-22 17:49:30|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3612.3|3606.3|8
1645552180000|2022-02-22 17:49:40|3612.6|3606.6|3612.4|3606.4|3612.6|3606.6|3612.3|3606.3|4
1645552190000|2022-02-22 17:49:50|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3612.3|3606.3|2
1645552200000|2022-02-22 17:50:00|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645552210000|2022-02-22 17:50:10|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|2
1645552220000|2022-02-22 17:50:20|3613|3607|3612.8|3606.8|3613|3607|3612.6|3606.6|6
1645552240000|2022-02-22 17:50:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1645552250000|2022-02-22 17:50:50|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645552260000|2022-02-22 17:51:00|3613.6|3607.6|3613.4|3607.4|3613.6|3607.6|3613.3|3607.3|4
1645552270000|2022-02-22 17:51:10|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.4|3607.4|7
1645552280000|2022-02-22 17:51:20|3613.3|3607.3|3613.4|3607.4|3613.8|3607.8|3613.3|3607.3|9
1645552290000|2022-02-22 17:51:30|3613.6|3607.6|3613.9|3607.9|3613.9|3607.9|3613.6|3607.6|2
1645552300000|2022-02-22 17:51:40|3613.6|3607.6|3613.3|3607.3|3613.9|3607.9|3613.3|3607.3|4
1645552320000|2022-02-22 17:52:00|3613.6|3607.6|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|4
1645552330000|2022-02-22 17:52:10|3613.9|3607.9|3613.3|3607.3|3613.9|3607.9|3613.3|3607.3|5
1645552340000|2022-02-22 17:52:20|3613.6|3607.6|3613.8|3607.8|3614.1|3608.1|3613.6|3607.6|5
1645552400000|2022-02-22 17:53:20|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1645552440000|2022-02-22 17:54:00|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645552490000|2022-02-22 17:54:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645552500000|2022-02-22 17:55:00|3613|3607|3613.1|3607.1|3613.1|3607.1|3613|3607|2
1645552510000|2022-02-22 17:55:10|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645552520000|2022-02-22 17:55:20|3613.1|3607.1|3613.4|3607.4|3613.4|3607.4|3613.1|3607.1|4
1645552540000|2022-02-22 17:55:40|3613.1|3607.1|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|3
1645552570000|2022-02-22 17:56:10|3612.9|3606.9|3612|3606|3612.9|3606.9|3611.8|3605.8|5
1645552580000|2022-02-22 17:56:20|3611.8|3605.8|3610.9|3604.9|3612.1|3606.1|3610.9|3604.9|11
1645552590000|2022-02-22 17:56:30|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1645552600000|2022-02-22 17:56:40|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|2
1645552610000|2022-02-22 17:56:50|3610.6|3604.6|3610.4|3604.4|3610.6|3604.6|3610.4|3604.4|2
1645552620000|2022-02-22 17:57:00|3610.6|3604.6|3610|3604|3610.6|3604.6|3610|3604|3
1645552630000|2022-02-22 17:57:10|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645552670000|2022-02-22 17:57:50|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|2
1645552680000|2022-02-22 17:58:00|3610.4|3604.4|3610.9|3604.9|3611.4|3605.4|3610.4|3604.4|4
1645552690000|2022-02-22 17:58:10|3611.1|3605.1|3610.9|3604.9|3611.1|3605.1|3610.9|3604.9|14
1645552700000|2022-02-22 17:58:20|3611.1|3605.1|3610.5|3604.5|3611.1|3605.1|3610.5|3604.5|9
1645552720000|2022-02-22 17:58:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645552740000|2022-02-22 17:59:00|3611|3605|3610.9|3604.9|3611.3|3605.3|3610.9|3604.9|10
1645552750000|2022-02-22 17:59:10|3611|3605|3610.9|3604.9|3611|3605|3610.9|3604.9|2
1645552760000|2022-02-22 17:59:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1645578120000|2022-02-23 01:02:00|3608.8|3602.8|3604.5|3598.5|3608.8|3602.8|3604.3|3598.3|7
1645578130000|2022-02-23 01:02:10|3605|3599|3604.3|3598.3|3605|3599|3604.3|3598.3|3
1645578140000|2022-02-23 01:02:20|3604.5|3598.5|3605|3599|3605|3599|3604.3|3598.3|9
1645578150000|2022-02-23 01:02:30|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605.3|3599.3|5
1645578160000|2022-02-23 01:02:40|3607.1|3601.1|3606.8|3600.8|3607.1|3601.1|3606.8|3600.8|3
1645578170000|2022-02-23 01:02:50|3606|3600|3605.5|3599.5|3606|3600|3604.8|3598.8|11
1645578180000|2022-02-23 01:03:00|3604.8|3598.8|3605.5|3599.5|3605.6|3599.6|3604.8|3598.8|3
1645578190000|2022-02-23 01:03:10|3604.8|3598.8|3605.4|3599.4|3605.8|3599.8|3604.8|3598.8|12
1645578200000|2022-02-23 01:03:20|3605.6|3599.6|3606.5|3600.5|3606.5|3600.5|3605.6|3599.6|2
1645578210000|2022-02-23 01:03:30|3606.8|3600.8|3606.5|3600.5|3606.9|3600.9|3606.5|3600.5|6
1645578220000|2022-02-23 01:03:40|3606.9|3600.9|3608|3602|3608|3602|3606.9|3600.9|10
1645578230000|2022-02-23 01:03:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645578240000|2022-02-23 01:04:00|3608|3602|3608|3602|3608|3602|3608|3602|1
1645578250000|2022-02-23 01:04:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.3|3601.3|9
1645578260000|2022-02-23 01:04:20|3607.1|3601.1|3609.3|3603.3|3609.5|3603.5|3607.1|3601.1|7
1645578270000|2022-02-23 01:04:30|3609.5|3603.5|3612|3606|3612|3606|3609.5|3603.5|5
1645578280000|2022-02-23 01:04:40|3612.3|3606.3|3613|3607|3613|3607|3612|3606|14
1645578290000|2022-02-23 01:04:50|3613.3|3607.3|3612.3|3606.3|3613.5|3607.5|3612.3|3606.3|9
1645578300000|2022-02-23 01:05:00|3611.8|3605.8|3610.8|3604.8|3611.8|3605.8|3610.5|3604.5|12
1645578310000|2022-02-23 01:05:10|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3610|3604|10
1645578320000|2022-02-23 01:05:20|3610|3604|3609|3603|3610.3|3604.3|3609|3603|12
1645578330000|2022-02-23 01:05:30|3608.8|3602.8|3606.5|3600.5|3608.8|3602.8|3606|3600|10
1645578340000|2022-02-23 01:05:40|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|4
1645578350000|2022-02-23 01:05:50|3606.8|3600.8|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|10
1645578360000|2022-02-23 01:06:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|10
1645578370000|2022-02-23 01:06:10|3607.3|3601.3|3607.5|3601.5|3608|3602|3607.3|3601.3|11
1645578380000|2022-02-23 01:06:20|3607.8|3601.8|3607.8|3601.8|3608|3602|3607.8|3601.8|3
1645578390000|2022-02-23 01:06:30|3608|3602|3608|3602|3608|3602|3607.3|3601.3|9
1645578400000|2022-02-23 01:06:40|3608.3|3602.3|3610.3|3604.3|3610.6|3604.6|3608.3|3602.3|12
1645578410000|2022-02-23 01:06:50|3610|3604|3609.8|3603.8|3610|3604|3609.3|3603.3|13
1645578420000|2022-02-23 01:07:00|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|4
1645578430000|2022-02-23 01:07:10|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|7
1645578440000|2022-02-23 01:07:20|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|4
1645578450000|2022-02-23 01:07:30|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|6
1645578460000|2022-02-23 01:07:40|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|5
1645578470000|2022-02-23 01:07:50|3610.5|3604.5|3609.4|3603.4|3610.8|3604.8|3609.3|3603.3|6
1645578480000|2022-02-23 01:08:00|3609.1|3603.1|3609.5|3603.5|3609.5|3603.5|3609.1|3603.1|5
1645578490000|2022-02-23 01:08:10|3609.1|3603.1|3609.3|3603.3|3609.3|3603.3|3609|3603|6
1645578500000|2022-02-23 01:08:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|5
1645578530000|2022-02-23 01:08:50|3609.1|3603.1|3609.3|3603.3|3609.3|3603.3|3609.1|3603.1|2
1645578540000|2022-02-23 01:09:00|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|5
1645578560000|2022-02-23 01:09:20|3609.3|3603.3|3610.5|3604.5|3610.5|3604.5|3609.3|3603.3|5
1645578570000|2022-02-23 01:09:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645578580000|2022-02-23 01:09:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645578590000|2022-02-23 01:09:50|3610.3|3604.3|3608.8|3602.8|3610.3|3604.3|3608.5|3602.5|8
1645578600000|2022-02-23 01:10:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3607.8|3601.8|6
1645578620000|2022-02-23 01:10:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|3
1645578640000|2022-02-23 01:10:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|7
1645578650000|2022-02-23 01:10:50|3608.8|3602.8|3609|3603|3609.5|3603.5|3608.5|3602.5|6
1645578660000|2022-02-23 01:11:00|3608.5|3602.5|3609.6|3603.6|3609.9|3603.9|3608.5|3602.5|9
1645578670000|2022-02-23 01:11:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645578680000|2022-02-23 01:11:20|3609.5|3603.5|3609.6|3603.6|3609.6|3603.6|3609.5|3603.5|2
1645578690000|2022-02-23 01:11:30|3609.3|3603.3|3609.8|3603.8|3609.9|3603.9|3609|3603|8
1645578700000|2022-02-23 01:11:40|3609.3|3603.3|3609.9|3603.9|3609.9|3603.9|3609.3|3603.3|2
1645578720000|2022-02-23 01:12:00|3609.3|3603.3|3610|3604|3610.5|3604.5|3609.3|3603.3|7
1645578730000|2022-02-23 01:12:10|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645578750000|2022-02-23 01:12:30|3609.9|3603.9|3612|3606|3612.5|3606.5|3609.9|3603.9|11
1645578760000|2022-02-23 01:12:40|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|6
1645578770000|2022-02-23 01:12:50|3611|3605|3612.4|3606.4|3612.5|3606.5|3611|3605|13
1645578780000|2022-02-23 01:13:00|3612.1|3606.1|3614.5|3608.5|3614.5|3608.5|3612.1|3606.1|10
1645578790000|2022-02-23 01:13:10|3615.3|3609.3|3615.9|3609.9|3615.9|3609.9|3613.9|3607.9|7
1645578800000|2022-02-23 01:13:20|3615.6|3609.6|3614.8|3608.8|3615.6|3609.6|3614.3|3608.3|8
1645578810000|2022-02-23 01:13:30|3616|3610|3615.9|3609.9|3616.5|3610.5|3615.8|3609.8|12
1645578820000|2022-02-23 01:13:40|3615.5|3609.5|3615.9|3609.9|3615.9|3609.9|3614.8|3608.8|12
1645578830000|2022-02-23 01:13:50|3615.6|3609.6|3616.1|3610.1|3616.1|3610.1|3614.8|3608.8|3
1645578840000|2022-02-23 01:14:00|3615.4|3609.4|3616.5|3610.5|3616.5|3610.5|3614.5|3608.5|9
1645578850000|2022-02-23 01:14:10|3615.8|3609.8|3616.6|3610.6|3616.6|3610.6|3615.8|3609.8|4
1645578860000|2022-02-23 01:14:20|3616.5|3610.5|3617|3611|3617|3611|3616.1|3610.1|6
1645578870000|2022-02-23 01:14:30|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1645578880000|2022-02-23 01:14:40|3616|3610|3616.9|3610.9|3616.9|3610.9|3615.8|3609.8|9
1645578890000|2022-02-23 01:14:50|3616|3610|3613|3607|3617|3611|3613|3607|25
1645578900000|2022-02-23 01:15:00|3612.8|3606.8|3610.5|3604.5|3612.8|3606.8|3610.3|3604.3|18
1645578910000|2022-02-23 01:15:10|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.3|3604.3|15
1645578920000|2022-02-23 01:15:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645578930000|2022-02-23 01:15:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|3
1645578940000|2022-02-23 01:15:40|3610.3|3604.3|3611|3605|3611.8|3605.8|3610.3|3604.3|7
1645578950000|2022-02-23 01:15:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645578960000|2022-02-23 01:16:00|3611|3605|3611.5|3605.5|3612.3|3606.3|3611|3605|10
1645578970000|2022-02-23 01:16:10|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|10
1645578980000|2022-02-23 01:16:20|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1645578990000|2022-02-23 01:16:30|3610.8|3604.8|3611.8|3605.8|3612|3606|3610.8|3604.8|4
1645579000000|2022-02-23 01:16:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645579010000|2022-02-23 01:16:50|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|9
1645579020000|2022-02-23 01:17:00|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|4
1645579030000|2022-02-23 01:17:10|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610|3604|10
1645579040000|2022-02-23 01:17:20|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645579060000|2022-02-23 01:17:40|3609.8|3603.8|3610|3604|3610|3604|3609.3|3603.3|7
1645579070000|2022-02-23 01:17:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645579080000|2022-02-23 01:18:00|3610.3|3604.3|3611|3605|3611.1|3605.1|3610|3604|11
1645579090000|2022-02-23 01:18:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645579100000|2022-02-23 01:18:20|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|3
1645579110000|2022-02-23 01:18:30|3611.3|3605.3|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|10
1645579120000|2022-02-23 01:18:40|3611|3605|3612.5|3606.5|3612.5|3606.5|3611|3605|10
1645579130000|2022-02-23 01:18:50|3612.6|3606.6|3612.9|3606.9|3612.9|3606.9|3612.6|3606.6|2
1645579170000|2022-02-23 01:19:30|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645579180000|2022-02-23 01:19:40|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1645579190000|2022-02-23 01:19:50|3613.4|3607.4|3610.9|3604.9|3613.6|3607.6|3610.9|3604.9|8
1645579200000|2022-02-23 01:20:00|3610.6|3604.6|3610.6|3604.6|3611|3605|3610.6|3604.6|7
1645579210000|2022-02-23 01:20:10|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645579230000|2022-02-23 01:20:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645579240000|2022-02-23 01:20:40|3610|3604|3609.9|3603.9|3610|3604|3609.9|3603.9|2
1645579260000|2022-02-23 01:21:00|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1645579270000|2022-02-23 01:21:10|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|2
1645579280000|2022-02-23 01:21:20|3609.6|3603.6|3609.4|3603.4|3609.6|3603.6|3609.4|3603.4|4
1645579290000|2022-02-23 01:21:30|3609|3603|3608.6|3602.6|3609|3603|3608.4|3602.4|6
1645579300000|2022-02-23 01:21:40|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|4
1645579340000|2022-02-23 01:22:20|3608.8|3602.8|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|5
1645579350000|2022-02-23 01:22:30|3608.6|3602.6|3609|3603|3609.5|3603.5|3608.6|3602.6|7
1645579360000|2022-02-23 01:22:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645579370000|2022-02-23 01:22:50|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645579380000|2022-02-23 01:23:00|3609.4|3603.4|3609.1|3603.1|3609.4|3603.4|3609.1|3603.1|2
1645579390000|2022-02-23 01:23:10|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1645579410000|2022-02-23 01:23:30|3610.1|3604.1|3610.5|3604.5|3610.5|3604.5|3610.1|3604.1|3
1645579420000|2022-02-23 01:23:40|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645579460000|2022-02-23 01:24:20|3611.1|3605.1|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|5
1645579470000|2022-02-23 01:24:30|3611.4|3605.4|3611.6|3605.6|3611.6|3605.6|3611.4|3605.4|2
1645579480000|2022-02-23 01:24:40|3611.8|3605.8|3611.9|3605.9|3612|3606|3611.8|3605.8|5
1645579490000|2022-02-23 01:24:50|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1645579500000|2022-02-23 01:25:00|3612.3|3606.3|3611.9|3605.9|3612.3|3606.3|3611.9|3605.9|2
1645579510000|2022-02-23 01:25:10|3613.1|3607.1|3612.5|3606.5|3613.1|3607.1|3612.5|3606.5|2
1645579520000|2022-02-23 01:25:20|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.3|3605.3|8
1645579530000|2022-02-23 01:25:30|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|13
1645579540000|2022-02-23 01:25:40|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|6
1645579550000|2022-02-23 01:25:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1645579580000|2022-02-23 01:26:20|3611.4|3605.4|3611.5|3605.5|3611.5|3605.5|3611.4|3605.4|2
1645579600000|2022-02-23 01:26:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1645579610000|2022-02-23 01:26:50|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|3
1645579620000|2022-02-23 01:27:00|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|5
1645579680000|2022-02-23 01:28:00|3613.5|3607.5|3612|3606|3613.5|3607.5|3612|3606|3
1645579690000|2022-02-23 01:28:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645579720000|2022-02-23 01:28:40|3611.9|3605.9|3611.8|3605.8|3611.9|3605.9|3611.8|3605.8|2
1645579740000|2022-02-23 01:29:00|3611|3605|3610.6|3604.6|3611|3605|3610.6|3604.6|2
1645579750000|2022-02-23 01:29:10|3610.4|3604.4|3610.1|3604.1|3610.4|3604.4|3610.1|3604.1|3
1645579760000|2022-02-23 01:29:20|3610|3604|3609.8|3603.8|3610.1|3604.1|3609.8|3603.8|3
1645579770000|2022-02-23 01:29:30|3609.9|3603.9|3609.8|3603.8|3609.9|3603.9|3609.8|3603.8|2
1645579790000|2022-02-23 01:29:50|3609.9|3603.9|3612.1|3606.1|3612.1|3606.1|3609.9|3603.9|3
1645579800000|2022-02-23 01:30:00|3612.4|3606.4|3614.4|3608.4|3614.4|3608.4|3612.4|3606.4|5
1645579810000|2022-02-23 01:30:10|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|8
1645579830000|2022-02-23 01:30:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645579840000|2022-02-23 01:30:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|9
1645579850000|2022-02-23 01:30:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|10
1645579860000|2022-02-23 01:31:00|3613|3607|3611.9|3605.9|3613|3607|3611.8|3605.8|6
1645579870000|2022-02-23 01:31:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645579880000|2022-02-23 01:31:20|3612|3606|3611.4|3605.4|3612|3606|3611.3|3605.3|7
1645579890000|2022-02-23 01:31:30|3612|3606|3612|3606|3612|3606|3611.8|3605.8|3
1645579900000|2022-02-23 01:31:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645579910000|2022-02-23 01:31:50|3612.3|3606.3|3613.5|3607.5|3613.5|3607.5|3612.3|3606.3|8
1645579920000|2022-02-23 01:32:00|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|8
1645579930000|2022-02-23 01:32:10|3614.1|3608.1|3614.8|3608.8|3614.8|3608.8|3614.1|3608.1|6
1645579940000|2022-02-23 01:32:20|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|5
1645579950000|2022-02-23 01:32:30|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|4
1645579960000|2022-02-23 01:32:40|3614|3608|3613.6|3607.6|3614|3608|3613.6|3607.6|2
1645579980000|2022-02-23 01:33:00|3614|3608|3613.6|3607.6|3614|3608|3613.4|3607.4|4
1645580010000|2022-02-23 01:33:30|3613.8|3607.8|3613.6|3607.6|3613.8|3607.8|3613.6|3607.6|2
1645580040000|2022-02-23 01:34:00|3613.4|3607.4|3611.3|3605.3|3613.4|3607.4|3611|3605|5
1645580050000|2022-02-23 01:34:10|3610.9|3604.9|3610.4|3604.4|3610.9|3604.9|3610.4|3604.4|3
1645580070000|2022-02-23 01:34:30|3610.1|3604.1|3609.8|3603.8|3610.1|3604.1|3609.8|3603.8|2
1645580080000|2022-02-23 01:34:40|3609.1|3603.1|3609.5|3603.5|3609.6|3603.6|3609.1|3603.1|5
1645580100000|2022-02-23 01:35:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645580110000|2022-02-23 01:35:10|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645580120000|2022-02-23 01:35:20|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1645580130000|2022-02-23 01:35:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645580150000|2022-02-23 01:35:50|3609.5|3603.5|3609.4|3603.4|3610.3|3604.3|3609.4|3603.4|10
1645580180000|2022-02-23 01:36:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645580190000|2022-02-23 01:36:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645580200000|2022-02-23 01:36:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645580210000|2022-02-23 01:36:50|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|2
1645580240000|2022-02-23 01:37:20|3610.8|3604.8|3610|3604|3610.8|3604.8|3609.9|3603.9|4
1645580270000|2022-02-23 01:37:50|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|6
1645580280000|2022-02-23 01:38:00|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|4
1645580310000|2022-02-23 01:38:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645580320000|2022-02-23 01:38:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645580350000|2022-02-23 01:39:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1645580390000|2022-02-23 01:39:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645580400000|2022-02-23 01:40:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|4
1645580410000|2022-02-23 01:40:10|3609.9|3603.9|3609.3|3603.3|3609.9|3603.9|3609.3|3603.3|10
1645580420000|2022-02-23 01:40:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1645580430000|2022-02-23 01:40:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645580440000|2022-02-23 01:40:40|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|2
1645580460000|2022-02-23 01:41:00|3609.5|3603.5|3609|3603|3609.6|3603.6|3609|3603|6
1645580470000|2022-02-23 01:41:10|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3608.8|3602.8|3
1645580480000|2022-02-23 01:41:20|3609.1|3603.1|3609.1|3603.1|3609.1|3603.1|3608.6|3602.6|5
1645580490000|2022-02-23 01:41:30|3608.6|3602.6|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|12
1645580500000|2022-02-23 01:41:40|3608.8|3602.8|3609.1|3603.1|3609.1|3603.1|3608.1|3602.1|6
1645580520000|2022-02-23 01:42:00|3608.8|3602.8|3609.1|3603.1|3609.1|3603.1|3608.8|3602.8|2
1645580530000|2022-02-23 01:42:10|3609.4|3603.4|3609.8|3603.8|3609.8|3603.8|3609.4|3603.4|3
1645580540000|2022-02-23 01:42:20|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645580560000|2022-02-23 01:42:40|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|3
1645580620000|2022-02-23 01:43:40|3609.3|3603.3|3609.1|3603.1|3609.3|3603.3|3608.8|3602.8|3
1645580630000|2022-02-23 01:43:50|3608.5|3602.5|3609.1|3603.1|3609.1|3603.1|3608.5|3602.5|4
1645580640000|2022-02-23 01:44:00|3609.3|3603.3|3609.4|3603.4|3609.4|3603.4|3608.6|3602.6|5
1645580660000|2022-02-23 01:44:20|3609.6|3603.6|3609.8|3603.8|3610|3604|3609.3|3603.3|4
1645580680000|2022-02-23 01:44:40|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645580690000|2022-02-23 01:44:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645580700000|2022-02-23 01:45:00|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|6
1645580730000|2022-02-23 01:45:30|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|6
1645580740000|2022-02-23 01:45:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645580750000|2022-02-23 01:45:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645580760000|2022-02-23 01:46:00|3610.3|3604.3|3611.1|3605.1|3611.1|3605.1|3610.3|3604.3|2
1645580770000|2022-02-23 01:46:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645580790000|2022-02-23 01:46:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645580800000|2022-02-23 01:46:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1645580900000|2022-02-23 01:48:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645580910000|2022-02-23 01:48:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645580930000|2022-02-23 01:48:50|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645580940000|2022-02-23 01:49:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645580950000|2022-02-23 01:49:10|3611.4|3605.4|3611.6|3605.6|3611.8|3605.8|3611.4|3605.4|3
1645580960000|2022-02-23 01:49:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1645580970000|2022-02-23 01:49:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|4
1645580980000|2022-02-23 01:49:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645580990000|2022-02-23 01:49:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|6
1645581000000|2022-02-23 01:50:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645581010000|2022-02-23 01:50:10|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|3
1645581020000|2022-02-23 01:50:20|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|3
1645581030000|2022-02-23 01:50:30|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|15
1645581040000|2022-02-23 01:50:40|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|4
1645581060000|2022-02-23 01:51:00|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|3
1645581080000|2022-02-23 01:51:20|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.1|3607.1|5
1645581090000|2022-02-23 01:51:30|3613.4|3607.4|3613.8|3607.8|3613.8|3607.8|3613.4|3607.4|2
1645581100000|2022-02-23 01:51:40|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|3613.4|3607.4|1
1645581110000|2022-02-23 01:51:50|3613|3607|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1645581120000|2022-02-23 01:52:00|3613|3607|3613|3607|3613.3|3607.3|3613|3607|3
1645581130000|2022-02-23 01:52:10|3612.8|3606.8|3614.8|3608.8|3614.8|3608.8|3612.8|3606.8|5
1645581140000|2022-02-23 01:52:20|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|11
1645581150000|2022-02-23 01:52:30|3614.8|3608.8|3614.6|3608.6|3614.8|3608.8|3613.8|3607.8|5
1645581160000|2022-02-23 01:52:40|3615|3609|3614.6|3608.6|3615|3609|3614.3|3608.3|4
1645581170000|2022-02-23 01:52:50|3615|3609|3614.8|3608.8|3615|3609|3614.3|3608.3|9
1645581180000|2022-02-23 01:53:00|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1645581190000|2022-02-23 01:53:10|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645581210000|2022-02-23 01:53:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1645581220000|2022-02-23 01:53:40|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|4
1645581240000|2022-02-23 01:54:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|4
1645581270000|2022-02-23 01:54:30|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645581290000|2022-02-23 01:54:50|3614.6|3608.6|3614.1|3608.1|3614.6|3608.6|3614.1|3608.1|2
1645581310000|2022-02-23 01:55:10|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|6
1645581320000|2022-02-23 01:55:20|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645581330000|2022-02-23 01:55:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645581350000|2022-02-23 01:55:50|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1645581360000|2022-02-23 01:56:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645581370000|2022-02-23 01:56:10|3616.5|3610.5|3616.4|3610.4|3617|3611|3616.3|3610.3|5
1645581390000|2022-02-23 01:56:30|3616.3|3610.3|3615.1|3609.1|3616.3|3610.3|3613.9|3607.9|8
1645581410000|2022-02-23 01:56:50|3615|3609|3615.5|3609.5|3615.8|3609.8|3615|3609|7
1645581420000|2022-02-23 01:57:00|3615.8|3609.8|3616.6|3610.6|3616.8|3610.8|3615.8|3609.8|5
1645581430000|2022-02-23 01:57:10|3616.9|3610.9|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|9
1645581440000|2022-02-23 01:57:20|3616.3|3610.3|3617.1|3611.1|3617.1|3611.1|3616.3|3610.3|6
1645581460000|2022-02-23 01:57:40|3616.6|3610.6|3617.1|3611.1|3617.1|3611.1|3616.6|3610.6|2
1645581480000|2022-02-23 01:58:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645581490000|2022-02-23 01:58:10|3617.5|3611.5|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|4
1645581500000|2022-02-23 01:58:20|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645581510000|2022-02-23 01:58:30|3618.4|3612.4|3618.3|3612.3|3618.4|3612.4|3618.3|3612.3|2
1645581520000|2022-02-23 01:58:40|3617.9|3611.9|3617.5|3611.5|3617.9|3611.9|3617.5|3611.5|2
1645581550000|2022-02-23 01:59:10|3617.6|3611.6|3617.5|3611.5|3617.6|3611.6|3617.5|3611.5|2
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|6
1645581610000|2022-02-23 02:00:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645581620000|2022-02-23 02:00:20|3619|3613|3619.5|3613.5|3619.8|3613.8|3619|3613|7
1645581640000|2022-02-23 02:00:40|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|3619.4|3613.4|1
1645581660000|2022-02-23 02:01:00|3619.8|3613.8|3619.8|3613.8|3619.9|3613.9|3619.8|3613.8|3
1645581670000|2022-02-23 02:01:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645581700000|2022-02-23 02:01:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645581710000|2022-02-23 02:01:50|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|3619.6|3613.6|1
1645581720000|2022-02-23 02:02:00|3619.9|3613.9|3619.8|3613.8|3619.9|3613.9|3619.8|3613.8|2
1645581730000|2022-02-23 02:02:10|3620.8|3614.8|3619.3|3613.3|3620.8|3614.8|3619.3|3613.3|3
1645581800000|2022-02-23 02:03:20|3619|3613|3617.8|3611.8|3619|3613|3617.8|3611.8|2
1645581810000|2022-02-23 02:03:30|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|5
1645581820000|2022-02-23 02:03:40|3618.1|3612.1|3618.5|3612.5|3618.5|3612.5|3618|3612|6
1645581830000|2022-02-23 02:03:50|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|4
1645581840000|2022-02-23 02:04:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1645581850000|2022-02-23 02:04:10|3618.8|3612.8|3618.4|3612.4|3618.8|3612.8|3618.4|3612.4|2
1645581860000|2022-02-23 02:04:20|3618.3|3612.3|3618.4|3612.4|3618.4|3612.4|3618.3|3612.3|2
1645581880000|2022-02-23 02:04:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645581900000|2022-02-23 02:05:00|3618.4|3612.4|3618|3612|3618.4|3612.4|3618|3612|3
1645581910000|2022-02-23 02:05:10|3617.6|3611.6|3617|3611|3617.6|3611.6|3616.5|3610.5|5
1645581920000|2022-02-23 02:05:20|3616.8|3610.8|3615.9|3609.9|3616.8|3610.8|3615.9|3609.9|2
1645581930000|2022-02-23 02:05:30|3615.8|3609.8|3615.5|3609.5|3615.9|3609.9|3615|3609|7
1645581940000|2022-02-23 02:05:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|3
1645581950000|2022-02-23 02:05:50|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|7
1645581960000|2022-02-23 02:06:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|7
1645581970000|2022-02-23 02:06:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645581980000|2022-02-23 02:06:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645581990000|2022-02-23 02:06:30|3615.8|3609.8|3616|3610|3616|3610|3615.5|3609.5|4
1645582000000|2022-02-23 02:06:40|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645582010000|2022-02-23 02:06:50|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615|3609|8
1645582020000|2022-02-23 02:07:00|3615|3609|3614.4|3608.4|3615|3609|3614|3608|7
1645582030000|2022-02-23 02:07:10|3614.6|3608.6|3615|3609|3615|3609|3614.6|3608.6|3
1645582040000|2022-02-23 02:07:20|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|3
1645582060000|2022-02-23 02:07:40|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1645582070000|2022-02-23 02:07:50|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|3
1645582080000|2022-02-23 02:08:00|3612.8|3606.8|3613.6|3607.6|3613.6|3607.6|3612.5|3606.5|6
1645582090000|2022-02-23 02:08:10|3613.8|3607.8|3612.5|3606.5|3613.8|3607.8|3612.5|3606.5|7
1645582100000|2022-02-23 02:08:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645582110000|2022-02-23 02:08:30|3612.6|3606.6|3613|3607|3613|3607|3612.6|3606.6|3
1645582120000|2022-02-23 02:08:40|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645582130000|2022-02-23 02:08:50|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.5|3606.5|4
1645582140000|2022-02-23 02:09:00|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|10
1645582150000|2022-02-23 02:09:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1645582160000|2022-02-23 02:09:20|3613.4|3607.4|3614.3|3608.3|3614.3|3608.3|3613.4|3607.4|11
1645582170000|2022-02-23 02:09:30|3614|3608|3613|3607|3614|3608|3612.9|3606.9|11
1645582180000|2022-02-23 02:09:40|3613.4|3607.4|3613.4|3607.4|3613.5|3607.5|3613.1|3607.1|9
1645582190000|2022-02-23 02:09:50|3613.5|3607.5|3612.5|3606.5|3613.5|3607.5|3612.3|3606.3|14
1645582200000|2022-02-23 02:10:00|3612.3|3606.3|3612.9|3606.9|3612.9|3606.9|3612.3|3606.3|5
1645582210000|2022-02-23 02:10:10|3613.1|3607.1|3612.8|3606.8|3613.5|3607.5|3612.5|3606.5|8
1645582220000|2022-02-23 02:10:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1645582230000|2022-02-23 02:10:30|3612.8|3606.8|3612.5|3606.5|3613|3607|3612.5|3606.5|6
1645582240000|2022-02-23 02:10:40|3612.8|3606.8|3612|3606|3612.8|3606.8|3612|3606|9
1645582250000|2022-02-23 02:10:50|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|5
1645582260000|2022-02-23 02:11:00|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645582270000|2022-02-23 02:11:10|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645582280000|2022-02-23 02:11:20|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645582290000|2022-02-23 02:11:30|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645582300000|2022-02-23 02:11:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|8
1645582310000|2022-02-23 02:11:50|3610.3|3604.3|3610|3604|3610.5|3604.5|3610|3604|8
1645582320000|2022-02-23 02:12:00|3610.3|3604.3|3611|3605|3611|3605|3610|3604|10
1645582330000|2022-02-23 02:12:10|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|5
1645582380000|2022-02-23 02:13:00|3611|3605|3611.6|3605.6|3611.6|3605.6|3611|3605|2
1645582390000|2022-02-23 02:13:10|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|3
1645582400000|2022-02-23 02:13:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|5
1645582410000|2022-02-23 02:13:30|3611.3|3605.3|3611|3605|3611.5|3605.5|3611|3605|6
1645582420000|2022-02-23 02:13:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645582430000|2022-02-23 02:13:50|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|4
1645582440000|2022-02-23 02:14:00|3610.8|3604.8|3611|3605|3611.4|3605.4|3610.8|3604.8|6
1645582460000|2022-02-23 02:14:20|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.6|3604.6|2
1645582470000|2022-02-23 02:14:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645582480000|2022-02-23 02:14:40|3609.3|3603.3|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1645582490000|2022-02-23 02:14:50|3609.4|3603.4|3608.3|3602.3|3609.4|3603.4|3608|3602|6
1645582500000|2022-02-23 02:15:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645582660000|2022-02-23 02:17:40|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645582780000|2022-02-23 02:19:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645582800000|2022-02-23 02:20:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1645582940000|2022-02-23 02:22:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645583030000|2022-02-23 02:23:50|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|4
1645583040000|2022-02-23 02:24:00|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1645583070000|2022-02-23 02:24:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645583280000|2022-02-23 02:28:00|3610.5|3604.5|3609|3603|3610.5|3604.5|3609|3603|2
1645583400000|2022-02-23 02:30:00|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3607.8|3601.8|5
1645583410000|2022-02-23 02:30:10|3609|3603|3607.8|3601.8|3609|3603|3607.8|3601.8|14
1645583420000|2022-02-23 02:30:20|3608|3602|3606.3|3600.3|3608|3602|3606.3|3600.3|13
1645583430000|2022-02-23 02:30:30|3607|3601|3606.3|3600.3|3607|3601|3606|3600|10
1645583450000|2022-02-23 02:30:50|3606|3600|3606|3600|3606.5|3600.5|3606|3600|4
1645583460000|2022-02-23 02:31:00|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|7
1645583470000|2022-02-23 02:31:10|3606.5|3600.5|3607|3601|3607.3|3601.3|3606.5|3600.5|8
1645583480000|2022-02-23 02:31:20|3607.3|3601.3|3606.8|3600.8|3607.3|3601.3|3606.5|3600.5|14
1645583490000|2022-02-23 02:31:30|3606.5|3600.5|3607|3601|3607.3|3601.3|3606.5|3600.5|21
1645583500000|2022-02-23 02:31:40|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|6
1645583510000|2022-02-23 02:31:50|3607.3|3601.3|3607.5|3601.5|3608|3602|3607.3|3601.3|4
1645583520000|2022-02-23 02:32:00|3607.8|3601.8|3608.4|3602.4|3608.5|3602.5|3607.5|3601.5|10
1645583530000|2022-02-23 02:32:10|3608.6|3602.6|3608.6|3602.6|3608.8|3602.8|3608.3|3602.3|10
1645583540000|2022-02-23 02:32:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609|3603|7
1645583550000|2022-02-23 02:32:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645583560000|2022-02-23 02:32:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645583570000|2022-02-23 02:32:50|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645583580000|2022-02-23 02:33:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645583590000|2022-02-23 02:33:10|3609.8|3603.8|3609.4|3603.4|3609.8|3603.8|3609.3|3603.3|4
1645583600000|2022-02-23 02:33:20|3609.1|3603.1|3610.5|3604.5|3610.5|3604.5|3609.1|3603.1|7
1645583610000|2022-02-23 02:33:30|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3609.9|3603.9|7
1645583620000|2022-02-23 02:33:40|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|13
1645583630000|2022-02-23 02:33:50|3609.9|3603.9|3610.1|3604.1|3610.1|3604.1|3609.9|3603.9|6
1645583640000|2022-02-23 02:34:00|3609.9|3603.9|3608.6|3602.6|3609.9|3603.9|3608.5|3602.5|5
1645583650000|2022-02-23 02:34:10|3609|3603|3608.9|3602.9|3609|3603|3607.8|3601.8|7
1645583660000|2022-02-23 02:34:20|3608.1|3602.1|3608.6|3602.6|3609.3|3603.3|3608.1|3602.1|9
1645583670000|2022-02-23 02:34:30|3608.9|3602.9|3608.4|3602.4|3608.9|3602.9|3608.4|3602.4|3
1645583680000|2022-02-23 02:34:40|3608.9|3602.9|3608.6|3602.6|3608.9|3602.9|3608.6|3602.6|2
1645583710000|2022-02-23 02:35:10|3609|3603|3608.9|3602.9|3609.5|3603.5|3608.9|3602.9|6
1645583720000|2022-02-23 02:35:20|3609.1|3603.1|3609.4|3603.4|3610.5|3604.5|3609.1|3603.1|9
1645583730000|2022-02-23 02:35:30|3609.1|3603.1|3608.6|3602.6|3609.4|3603.4|3608.3|3602.3|11
1645583740000|2022-02-23 02:35:40|3609.3|3603.3|3608.9|3602.9|3609.4|3603.4|3608.9|3602.9|4
1645583750000|2022-02-23 02:35:50|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645583760000|2022-02-23 02:36:00|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.5|3602.5|17
1645583780000|2022-02-23 02:36:20|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|4
1645583800000|2022-02-23 02:36:40|3608.8|3602.8|3608.8|3602.8|3609.1|3603.1|3608.5|3602.5|5
1645583820000|2022-02-23 02:37:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645583830000|2022-02-23 02:37:10|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|4
1645583850000|2022-02-23 02:37:30|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|3607.6|3601.6|1
1645583860000|2022-02-23 02:37:40|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|3
1645583870000|2022-02-23 02:37:50|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645583880000|2022-02-23 02:38:00|3607.6|3601.6|3606.8|3600.8|3607.6|3601.6|3606.5|3600.5|5
1645583890000|2022-02-23 02:38:10|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|10
1645583900000|2022-02-23 02:38:20|3606.5|3600.5|3606.1|3600.1|3606.8|3600.8|3606.1|3600.1|9
1645583940000|2022-02-23 02:39:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|10
1645583950000|2022-02-23 02:39:10|3606.5|3600.5|3607.9|3601.9|3607.9|3601.9|3606.5|3600.5|4
1645583980000|2022-02-23 02:39:40|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|3608.1|3602.1|1
1645584000000|2022-02-23 02:40:00|3608.4|3602.4|3608.6|3602.6|3608.6|3602.6|3608.4|3602.4|4
1645584010000|2022-02-23 02:40:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|6
1645584030000|2022-02-23 02:40:30|3609|3603|3611|3605|3611|3605|3609|3603|3
1645584050000|2022-02-23 02:40:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645584060000|2022-02-23 02:41:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1645584070000|2022-02-23 02:41:10|3610.6|3604.6|3609.3|3603.3|3610.6|3604.6|3609.3|3603.3|6
1645584080000|2022-02-23 02:41:20|3609.5|3603.5|3609.6|3603.6|3610.4|3604.4|3609.5|3603.5|4
1645584090000|2022-02-23 02:41:30|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1645584100000|2022-02-23 02:41:40|3609.6|3603.6|3610|3604|3610.1|3604.1|3609.6|3603.6|6
1645584110000|2022-02-23 02:41:50|3610.3|3604.3|3609.9|3603.9|3610.5|3604.5|3609.9|3603.9|4
1645584120000|2022-02-23 02:42:00|3609.6|3603.6|3610.1|3604.1|3610.8|3604.8|3609.6|3603.6|11
1645584130000|2022-02-23 02:42:10|3610.5|3604.5|3610.1|3604.1|3610.5|3604.5|3610.1|3604.1|2
1645584150000|2022-02-23 02:42:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645584170000|2022-02-23 02:42:50|3610|3604|3610.1|3604.1|3610.3|3604.3|3609.8|3603.8|7
1645584180000|2022-02-23 02:43:00|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3610.1|3604.1|4
1645584190000|2022-02-23 02:43:10|3610.4|3604.4|3610.3|3604.3|3610.4|3604.4|3610.3|3604.3|2
1645584210000|2022-02-23 02:43:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.3|3604.3|5
1645584220000|2022-02-23 02:43:40|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|6
1645584230000|2022-02-23 02:43:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645584240000|2022-02-23 02:44:00|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645584250000|2022-02-23 02:44:10|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645584270000|2022-02-23 02:44:30|3611|3605|3612|3606|3612|3606|3611|3605|5
1645584280000|2022-02-23 02:44:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|6
1645584290000|2022-02-23 02:44:50|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|3
1645584300000|2022-02-23 02:45:00|3612.8|3606.8|3613|3607|3613|3607|3612.3|3606.3|11
1645584310000|2022-02-23 02:45:10|3612.3|3606.3|3612.1|3606.1|3612.3|3606.3|3612.1|3606.1|2
1645584320000|2022-02-23 02:45:20|3612.3|3606.3|3612|3606|3612.8|3606.8|3612|3606|4
1645584330000|2022-02-23 02:45:30|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1645584390000|2022-02-23 02:46:30|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.9|3605.9|2
1645584400000|2022-02-23 02:46:40|3611.6|3605.6|3611.6|3605.6|3611.9|3605.9|3611.1|3605.1|6
1645584420000|2022-02-23 02:47:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|3
1645584430000|2022-02-23 02:47:10|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|6
1645584440000|2022-02-23 02:47:20|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645584450000|2022-02-23 02:47:30|3611.9|3605.9|3611.4|3605.4|3611.9|3605.9|3611.4|3605.4|2
1645584460000|2022-02-23 02:47:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645584470000|2022-02-23 02:47:50|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.3|3605.3|8
1645584480000|2022-02-23 02:48:00|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645584500000|2022-02-23 02:48:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645584510000|2022-02-23 02:48:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1645584520000|2022-02-23 02:48:40|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.8|3606.8|2
1645584530000|2022-02-23 02:48:50|3612.1|3606.1|3612.1|3606.1|3612.8|3606.8|3612.1|3606.1|3
1645584540000|2022-02-23 02:49:00|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|2
1645584550000|2022-02-23 02:49:10|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|2
1645584560000|2022-02-23 02:49:20|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|3611.9|3605.9|1
1645584580000|2022-02-23 02:49:40|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|3611.6|3605.6|1
1645584590000|2022-02-23 02:49:50|3611.4|3605.4|3611.5|3605.5|3611.5|3605.5|3611.4|3605.4|2
1645584600000|2022-02-23 02:50:00|3611.9|3605.9|3612.1|3606.1|3612.1|3606.1|3611.9|3605.9|4
1645584610000|2022-02-23 02:50:10|3612.8|3606.8|3613.8|3607.8|3613.8|3607.8|3612.8|3606.8|4
1645584650000|2022-02-23 02:50:50|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1645584660000|2022-02-23 02:51:00|3614|3608|3614.5|3608.5|3614.8|3608.8|3614|3608|5
1645584670000|2022-02-23 02:51:10|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|3
1645584680000|2022-02-23 02:51:20|3615.3|3609.3|3615.3|3609.3|3615.9|3609.9|3615|3609|7
1645584690000|2022-02-23 02:51:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|4
1645584700000|2022-02-23 02:51:40|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|3
1645584710000|2022-02-23 02:51:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645584720000|2022-02-23 02:52:00|3613.8|3607.8|3614.5|3608.5|3614.8|3608.8|3613.8|3607.8|6
1645584730000|2022-02-23 02:52:10|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|4
1645584750000|2022-02-23 02:52:30|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645584760000|2022-02-23 02:52:40|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.5|3608.5|4
1645584780000|2022-02-23 02:53:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645584790000|2022-02-23 02:53:10|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1645584800000|2022-02-23 02:53:20|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645584810000|2022-02-23 02:53:30|3614|3608|3614.3|3608.3|3614.5|3608.5|3614|3608|4
1645584820000|2022-02-23 02:53:40|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|6
1645584840000|2022-02-23 02:54:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645584850000|2022-02-23 02:54:10|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|5
1645584860000|2022-02-23 02:54:20|3614.3|3608.3|3614.8|3608.8|3614.9|3608.9|3614|3608|7
1645584870000|2022-02-23 02:54:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1645584880000|2022-02-23 02:54:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645584890000|2022-02-23 02:54:50|3615.1|3609.1|3615|3609|3615.1|3609.1|3615|3609|2
1645584900000|2022-02-23 02:55:00|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645584910000|2022-02-23 02:55:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645584920000|2022-02-23 02:55:20|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1645584930000|2022-02-23 02:55:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|5
1645584940000|2022-02-23 02:55:40|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|3
1645584980000|2022-02-23 02:56:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|3
1645584990000|2022-02-23 02:56:30|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645585000000|2022-02-23 02:56:40|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|3
1645585010000|2022-02-23 02:56:50|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1645585020000|2022-02-23 02:57:00|3614.9|3608.9|3615.8|3609.8|3615.8|3609.8|3614.9|3608.9|2
1645585060000|2022-02-23 02:57:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645585070000|2022-02-23 02:57:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|4
1645585080000|2022-02-23 02:58:00|3616.5|3610.5|3617.3|3611.3|3617.5|3611.5|3616.5|3610.5|6
1645585090000|2022-02-23 02:58:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645585100000|2022-02-23 02:58:20|3617.8|3611.8|3617|3611|3617.8|3611.8|3617|3611|8
1645585110000|2022-02-23 02:58:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|5
1645585120000|2022-02-23 02:58:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1645585140000|2022-02-23 02:59:00|3617.5|3611.5|3617.5|3611.5|3618|3612|3617.5|3611.5|7
1645585150000|2022-02-23 02:59:10|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617|3611|9
1645585160000|2022-02-23 02:59:20|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|4
1645585170000|2022-02-23 02:59:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1645585180000|2022-02-23 02:59:40|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|4
1645585190000|2022-02-23 02:59:50|3616.8|3610.8|3616.8|3610.8|3617.4|3611.4|3616.8|3610.8|5
1645585200000|2022-02-23 03:00:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1645585210000|2022-02-23 03:00:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585220000|2022-02-23 03:00:20|3617.5|3611.5|3617.8|3611.8|3618|3612|3617.3|3611.3|8
1645585250000|2022-02-23 03:00:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|7
1645585260000|2022-02-23 03:01:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|5
1645585270000|2022-02-23 03:01:10|3618|3612|3618.1|3612.1|3618.5|3612.5|3618|3612|4
1645585280000|2022-02-23 03:01:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645585290000|2022-02-23 03:01:30|3618.4|3612.4|3618|3612|3618.5|3612.5|3618|3612|6
1645585300000|2022-02-23 03:01:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1645585310000|2022-02-23 03:01:50|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617|3611|8
1645585320000|2022-02-23 03:02:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|3
1645585330000|2022-02-23 03:02:10|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|5
1645585340000|2022-02-23 03:02:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|8
1645585350000|2022-02-23 03:02:30|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|6
1645585360000|2022-02-23 03:02:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|6
1645585370000|2022-02-23 03:02:50|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|3
1645585430000|2022-02-23 03:03:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645585440000|2022-02-23 03:04:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645585460000|2022-02-23 03:04:20|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1645585480000|2022-02-23 03:04:40|3617.8|3611.8|3617.5|3611.5|3618|3612|3617.5|3611.5|7
1645585490000|2022-02-23 03:04:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585500000|2022-02-23 03:05:00|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|5
1645585510000|2022-02-23 03:05:10|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645585520000|2022-02-23 03:05:20|3618.3|3612.3|3619.4|3613.4|3619.4|3613.4|3618.3|3612.3|6
1645585540000|2022-02-23 03:05:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645585550000|2022-02-23 03:05:50|3618.5|3612.5|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|4
1645585560000|2022-02-23 03:06:00|3618.4|3612.4|3617.8|3611.8|3618.4|3612.4|3617.8|3611.8|6
1645585570000|2022-02-23 03:06:10|3618|3612|3618|3612|3618|3612|3617.8|3611.8|3
1645585580000|2022-02-23 03:06:20|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|5
1645585590000|2022-02-23 03:06:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|1
1645585610000|2022-02-23 03:06:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645585620000|2022-02-23 03:07:00|3617|3611|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|5
1645585630000|2022-02-23 03:07:10|3617|3611|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|4
1645585640000|2022-02-23 03:07:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|4
1645585760000|2022-02-23 03:09:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645585770000|2022-02-23 03:09:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645585780000|2022-02-23 03:09:40|3617|3611|3617|3611|3617|3611|3617|3611|1
1645585790000|2022-02-23 03:09:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645585800000|2022-02-23 03:10:00|3617|3611|3618|3612|3618.5|3612.5|3617|3611|9
1645585810000|2022-02-23 03:10:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645585820000|2022-02-23 03:10:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645585840000|2022-02-23 03:10:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645585890000|2022-02-23 03:11:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585900000|2022-02-23 03:11:40|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645585920000|2022-02-23 03:12:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585930000|2022-02-23 03:12:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645585950000|2022-02-23 03:12:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585960000|2022-02-23 03:12:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645585970000|2022-02-23 03:12:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645585990000|2022-02-23 03:13:10|3616.5|3610.5|3616.4|3610.4|3616.5|3610.5|3616.4|3610.4|2
1645586030000|2022-02-23 03:13:50|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|3616.1|3610.1|1
1645586040000|2022-02-23 03:14:00|3615.3|3609.3|3616.1|3610.1|3616.1|3610.1|3615.3|3609.3|2
1645586050000|2022-02-23 03:14:10|3615.3|3609.3|3613.3|3607.3|3615.3|3609.3|3613.3|3607.3|11
1645586070000|2022-02-23 03:14:30|3612.1|3606.1|3612.8|3606.8|3613|3607|3612.1|3606.1|4
1645586080000|2022-02-23 03:14:40|3613|3607|3613.5|3607.5|3614|3608|3612.8|3606.8|7
1645586090000|2022-02-23 03:14:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645586100000|2022-02-23 03:15:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|4
1645586110000|2022-02-23 03:15:10|3613|3607|3612.1|3606.1|3613|3607|3612.1|3606.1|7
1645586120000|2022-02-23 03:15:20|3612.4|3606.4|3613|3607|3613|3607|3612.4|3606.4|6
1645586130000|2022-02-23 03:15:30|3613.3|3607.3|3612.1|3606.1|3613.3|3607.3|3612.1|3606.1|3
1645586160000|2022-02-23 03:16:00|3612.6|3606.6|3613.3|3607.3|3613.5|3607.5|3612.6|3606.6|5
1645586170000|2022-02-23 03:16:10|3613|3607|3612.8|3606.8|3613|3607|3612.5|3606.5|9
1645586180000|2022-02-23 03:16:20|3613|3607|3613|3607|3613|3607|3612.8|3606.8|7
1645586190000|2022-02-23 03:16:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645586200000|2022-02-23 03:16:40|3612.8|3606.8|3613.8|3607.8|3613.8|3607.8|3612.8|3606.8|6
1645586210000|2022-02-23 03:16:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1645586220000|2022-02-23 03:17:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645586230000|2022-02-23 03:17:10|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645586240000|2022-02-23 03:17:20|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645586250000|2022-02-23 03:17:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645586260000|2022-02-23 03:17:40|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645586270000|2022-02-23 03:17:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645586290000|2022-02-23 03:18:10|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1645586300000|2022-02-23 03:18:20|3613.3|3607.3|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|7
1645586310000|2022-02-23 03:18:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1645586320000|2022-02-23 03:18:40|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645586330000|2022-02-23 03:18:50|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|2
1645586340000|2022-02-23 03:19:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1645586350000|2022-02-23 03:19:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|8
1645586360000|2022-02-23 03:19:20|3612.3|3606.3|3612.5|3606.5|3612.9|3606.9|3612.3|3606.3|6
1645586370000|2022-02-23 03:19:30|3612.3|3606.3|3612.8|3606.8|3612.9|3606.9|3612|3606|15
1645586380000|2022-02-23 03:19:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|8
1645586390000|2022-02-23 03:19:50|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|7
1645586400000|2022-02-23 03:20:00|3612.8|3606.8|3613.3|3607.3|3614|3608|3612.8|3606.8|14
1645586410000|2022-02-23 03:20:10|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|9
1645586420000|2022-02-23 03:20:20|3613|3607|3612.8|3606.8|3613|3607|3612.5|3606.5|6
1645586430000|2022-02-23 03:20:30|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612|3606|10
1645586440000|2022-02-23 03:20:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.4|3606.4|3
1645586450000|2022-02-23 03:20:50|3612.4|3606.4|3612.4|3606.4|3612.6|3606.6|3612.4|3606.4|7
1645586460000|2022-02-23 03:21:00|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|6
1645586470000|2022-02-23 03:21:10|3612.4|3606.4|3612|3606|3612.4|3606.4|3612|3606|2
1645586480000|2022-02-23 03:21:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645586490000|2022-02-23 03:21:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1645586510000|2022-02-23 03:21:50|3612.9|3606.9|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|5
1645586520000|2022-02-23 03:22:00|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|4
1645586530000|2022-02-23 03:22:10|3613.5|3607.5|3613.5|3607.5|3614|3608|3613.5|3607.5|6
1645586540000|2022-02-23 03:22:20|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|3
1645586570000|2022-02-23 03:22:50|3613.3|3607.3|3613.3|3607.3|3613.5|3607.5|3613|3607|5
1645586580000|2022-02-23 03:23:00|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|3
1645586590000|2022-02-23 03:23:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645586620000|2022-02-23 03:23:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645586630000|2022-02-23 03:23:50|3613.8|3607.8|3613.6|3607.6|3613.8|3607.8|3613.5|3607.5|6
1645586640000|2022-02-23 03:24:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3612.9|3606.9|6
1645586650000|2022-02-23 03:24:10|3614|3608|3613.8|3607.8|3614|3608|3613.3|3607.3|10
1645586660000|2022-02-23 03:24:20|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|5
1645586690000|2022-02-23 03:24:50|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1645586700000|2022-02-23 03:25:00|3613.8|3607.8|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|11
1645586710000|2022-02-23 03:25:10|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1645586720000|2022-02-23 03:25:20|3614|3608|3614.3|3608.3|3614.5|3608.5|3614|3608|4
1645586730000|2022-02-23 03:25:30|3614|3608|3614|3608|3614.3|3608.3|3614|3608|5
1645586740000|2022-02-23 03:25:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645586760000|2022-02-23 03:26:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1645586770000|2022-02-23 03:26:10|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|4
1645586780000|2022-02-23 03:26:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645586790000|2022-02-23 03:26:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645586800000|2022-02-23 03:26:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1645586810000|2022-02-23 03:26:50|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|4
1645586820000|2022-02-23 03:27:00|3612.3|3606.3|3611.9|3605.9|3612.3|3606.3|3611.8|3605.8|5
1645586830000|2022-02-23 03:27:10|3612|3606|3612|3606|3612|3606|3612|3606|1
1645586900000|2022-02-23 03:28:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645586910000|2022-02-23 03:28:30|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1645586920000|2022-02-23 03:28:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|4
1645586930000|2022-02-23 03:28:50|3612|3606|3612|3606|3612.5|3606.5|3612|3606|5
1645586940000|2022-02-23 03:29:00|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.5|3605.5|5
1645586950000|2022-02-23 03:29:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645586960000|2022-02-23 03:29:20|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645586970000|2022-02-23 03:29:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611|3605|3
1645586980000|2022-02-23 03:29:40|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1645586990000|2022-02-23 03:29:50|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.3|3604.3|6
1645587000000|2022-02-23 03:30:00|3611|3605|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|5
1645587020000|2022-02-23 03:30:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645587030000|2022-02-23 03:30:30|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|3609.6|3603.6|1
1645587040000|2022-02-23 03:30:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645587050000|2022-02-23 03:30:50|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645587060000|2022-02-23 03:31:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645587090000|2022-02-23 03:31:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645587100000|2022-02-23 03:31:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645587110000|2022-02-23 03:31:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645587160000|2022-02-23 03:32:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645587200000|2022-02-23 03:33:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645587210000|2022-02-23 03:33:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|6
1645587240000|2022-02-23 03:34:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645587250000|2022-02-23 03:34:10|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645587290000|2022-02-23 03:34:50|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645587310000|2022-02-23 03:35:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1645587350000|2022-02-23 03:35:50|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1645587360000|2022-02-23 03:36:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645587410000|2022-02-23 03:36:50|3608.5|3602.5|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|4
1645587440000|2022-02-23 03:37:20|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645587450000|2022-02-23 03:37:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645587460000|2022-02-23 03:37:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645587470000|2022-02-23 03:37:50|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.8|3601.8|2
1645587480000|2022-02-23 03:38:00|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645587490000|2022-02-23 03:38:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645587600000|2022-02-23 03:40:00|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645587650000|2022-02-23 03:40:50|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1645587680000|2022-02-23 03:41:20|3606.8|3600.8|3606.1|3600.1|3606.8|3600.8|3606.1|3600.1|2
1645587790000|2022-02-23 03:43:10|3606.4|3600.4|3607|3601|3607|3601|3606.4|3600.4|2
1645587810000|2022-02-23 03:43:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645587830000|2022-02-23 03:43:50|3607|3601|3604.8|3598.8|3607|3601|3604.8|3598.8|4
1645587850000|2022-02-23 03:44:10|3605|3599|3605.3|3599.3|3605.3|3599.3|3605|3599|2
1645587860000|2022-02-23 03:44:20|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|3605.1|3599.1|1
1645587870000|2022-02-23 03:44:30|3605.4|3599.4|3605|3599|3605.4|3599.4|3604.8|3598.8|3
1645587880000|2022-02-23 03:44:40|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.4|3598.4|4
1645587900000|2022-02-23 03:45:00|3603.6|3597.6|3604.3|3598.3|3604.4|3598.4|3603.6|3597.6|5
1645587910000|2022-02-23 03:45:10|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645587920000|2022-02-23 03:45:20|3604.1|3598.1|3603.8|3597.8|3604.1|3598.1|3603.3|3597.3|3
1645587930000|2022-02-23 03:45:30|3603.5|3597.5|3603.9|3597.9|3603.9|3597.9|3603.1|3597.1|3
1645587960000|2022-02-23 03:46:00|3603.6|3597.6|3602|3596|3603.6|3597.6|3602|3596|2
1645588010000|2022-02-23 03:46:50|3602.3|3596.3|3602|3596|3602.3|3596.3|3602|3596|2
1645588030000|2022-02-23 03:47:10|3601.8|3595.8|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|2
1645588040000|2022-02-23 03:47:20|3601|3595|3600.5|3594.5|3601|3595|3600.3|3594.3|3
1645588050000|2022-02-23 03:47:30|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|2
1645588060000|2022-02-23 03:47:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645588270000|2022-02-23 03:51:10|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|2
1645588290000|2022-02-23 03:51:30|3601.1|3595.1|3600.5|3594.5|3601.1|3595.1|3600.5|3594.5|2
1645588320000|2022-02-23 03:52:00|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1645588350000|2022-02-23 03:52:30|3600.5|3594.5|3600.9|3594.9|3600.9|3594.9|3600.5|3594.5|2
1645588360000|2022-02-23 03:52:40|3601|3595|3600.9|3594.9|3601|3595|3600.9|3594.9|2
1645588370000|2022-02-23 03:52:50|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1645588390000|2022-02-23 03:53:10|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|2
1645588400000|2022-02-23 03:53:20|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|3601.4|3595.4|1
1645588410000|2022-02-23 03:53:30|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645588440000|2022-02-23 03:54:00|3601.4|3595.4|3603.3|3597.3|3603.5|3597.5|3601.4|3595.4|4
1645588450000|2022-02-23 03:54:10|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3601.5|3595.5|2
1645588510000|2022-02-23 03:55:10|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3600.8|3594.8|3
1645588520000|2022-02-23 03:55:20|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645588530000|2022-02-23 03:55:30|3600.8|3594.8|3601.5|3595.5|3601.5|3595.5|3600.8|3594.8|3
1645588540000|2022-02-23 03:55:40|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645588570000|2022-02-23 03:56:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645588580000|2022-02-23 03:56:20|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601|3595|3
1645588590000|2022-02-23 03:56:30|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645588600000|2022-02-23 03:56:40|3602.9|3596.9|3603.8|3597.8|3603.8|3597.8|3602.9|3596.9|2
1645588610000|2022-02-23 03:56:50|3603.1|3597.1|3605.5|3599.5|3605.5|3599.5|3603.1|3597.1|6
1645588620000|2022-02-23 03:57:00|3605.6|3599.6|3606|3600|3606|3600|3605.6|3599.6|2
1645588630000|2022-02-23 03:57:10|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|3
1645588640000|2022-02-23 03:57:20|3602.8|3596.8|3603|3597|3603|3597|3602.6|3596.6|4
1645588650000|2022-02-23 03:57:30|3602.8|3596.8|3601.9|3595.9|3602.8|3596.8|3601.9|3595.9|3
1645588660000|2022-02-23 03:57:40|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645588680000|2022-02-23 03:58:00|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645588690000|2022-02-23 03:58:10|3601.5|3595.5|3601.9|3595.9|3601.9|3595.9|3601.5|3595.5|2
1645588720000|2022-02-23 03:58:40|3602|3596|3602.4|3596.4|3602.4|3596.4|3602|3596|3
1645588730000|2022-02-23 03:58:50|3601.8|3595.8|3602|3596|3602|3596|3601.8|3595.8|2
1645588790000|2022-02-23 03:59:50|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1645588810000|2022-02-23 04:00:10|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1645588820000|2022-02-23 04:00:20|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|3602.1|3596.1|1
1645588830000|2022-02-23 04:00:30|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1645588840000|2022-02-23 04:00:40|3602.6|3596.6|3602.5|3596.5|3602.6|3596.6|3602.5|3596.5|2
1645588850000|2022-02-23 04:00:50|3602.8|3596.8|3605.8|3599.8|3605.8|3599.8|3602.8|3596.8|4
1645588860000|2022-02-23 04:01:00|3605.5|3599.5|3606.1|3600.1|3606.1|3600.1|3605.5|3599.5|3
1645588870000|2022-02-23 04:01:10|3606.4|3600.4|3605.3|3599.3|3606.4|3600.4|3605.3|3599.3|4
1645588880000|2022-02-23 04:01:20|3604.1|3598.1|3604.8|3598.8|3604.8|3598.8|3604.1|3598.1|2
1645588890000|2022-02-23 04:01:30|3605|3599|3604.9|3598.9|3605|3599|3604.5|3598.5|5
1645588900000|2022-02-23 04:01:40|3605.4|3599.4|3605|3599|3605.8|3599.8|3605|3599|4
1645588910000|2022-02-23 04:01:50|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1645588920000|2022-02-23 04:02:00|3604|3598|3603.4|3597.4|3604|3598|3603.4|3597.4|2
1645588950000|2022-02-23 04:02:30|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1645588960000|2022-02-23 04:02:40|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1645588970000|2022-02-23 04:02:50|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1645588980000|2022-02-23 04:03:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.8|3594.8|4
1645589000000|2022-02-23 04:03:20|3600.8|3594.8|3600|3594|3600.8|3594.8|3600|3594|2
1645589020000|2022-02-23 04:03:40|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645589030000|2022-02-23 04:03:50|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1645589060000|2022-02-23 04:04:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645589090000|2022-02-23 04:04:50|3599.4|3593.4|3600|3594|3600|3594|3599.4|3593.4|2
1645589110000|2022-02-23 04:05:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645589160000|2022-02-23 04:06:00|3600|3594|3600.4|3594.4|3600.6|3594.6|3600|3594|4
1645589180000|2022-02-23 04:06:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1645589190000|2022-02-23 04:06:30|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645589200000|2022-02-23 04:06:40|3598.9|3592.9|3600.1|3594.1|3600.1|3594.1|3598.9|3592.9|4
1645589210000|2022-02-23 04:06:50|3600.9|3594.9|3600.4|3594.4|3600.9|3594.9|3600.4|3594.4|2
1645589300000|2022-02-23 04:08:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645589460000|2022-02-23 04:11:00|3600.9|3594.9|3601.3|3595.3|3601.3|3595.3|3600.9|3594.9|2
1645589480000|2022-02-23 04:11:20|3601|3595|3600.9|3594.9|3601|3595|3600.9|3594.9|2
1645589500000|2022-02-23 04:11:40|3601|3595|3600.9|3594.9|3601|3595|3600.9|3594.9|2
1645589650000|2022-02-23 04:14:10|3601.1|3595.1|3600.9|3594.9|3601.1|3595.1|3600.9|3594.9|2
1645589670000|2022-02-23 04:14:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1645589690000|2022-02-23 04:14:50|3601.4|3595.4|3601.1|3595.1|3601.4|3595.4|3601.1|3595.1|2
1645589700000|2022-02-23 04:15:00|3601.4|3595.4|3601.6|3595.6|3601.6|3595.6|3601.4|3595.4|2
1645589710000|2022-02-23 04:15:10|3601.4|3595.4|3601.4|3595.4|3601.5|3595.5|3601.4|3595.4|3
1645589740000|2022-02-23 04:15:40|3601.6|3595.6|3602|3596|3602.3|3596.3|3601.5|3595.5|5
1645589850000|2022-02-23 04:17:30|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|2
1645589880000|2022-02-23 04:18:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645589890000|2022-02-23 04:18:10|3603|3597|3603|3597|3603|3597|3603|3597|1
1645589910000|2022-02-23 04:18:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645589930000|2022-02-23 04:18:50|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1645589940000|2022-02-23 04:19:00|3604|3598|3605|3599|3605|3599|3604|3598|2
1645589960000|2022-02-23 04:19:20|3605.3|3599.3|3605.9|3599.9|3605.9|3599.9|3605.3|3599.3|2
1645589980000|2022-02-23 04:19:40|3606.1|3600.1|3605.9|3599.9|3606.1|3600.1|3605.9|3599.9|2
1645589990000|2022-02-23 04:19:50|3606.1|3600.1|3607.3|3601.3|3607.3|3601.3|3605.9|3599.9|6
1645590000000|2022-02-23 04:20:00|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|3
1645590020000|2022-02-23 04:20:20|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1645590030000|2022-02-23 04:20:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645590040000|2022-02-23 04:20:40|3608|3602|3608.1|3602.1|3608.1|3602.1|3607.8|3601.8|3
1645590050000|2022-02-23 04:20:50|3608.8|3602.8|3608.1|3602.1|3608.8|3602.8|3608.1|3602.1|2
1645590100000|2022-02-23 04:21:40|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|2
1645590110000|2022-02-23 04:21:50|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|2
1645590120000|2022-02-23 04:22:00|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1645590180000|2022-02-23 04:23:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645590200000|2022-02-23 04:23:20|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607|3601|4
1645590210000|2022-02-23 04:23:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645590230000|2022-02-23 04:23:50|3608|3602|3607.5|3601.5|3608|3602|3607.5|3601.5|3
1645590260000|2022-02-23 04:24:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645590280000|2022-02-23 04:24:40|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1645590290000|2022-02-23 04:24:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1645590300000|2022-02-23 04:25:00|3607.8|3601.8|3608.1|3602.1|3608.1|3602.1|3607.8|3601.8|2
1645590310000|2022-02-23 04:25:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645590320000|2022-02-23 04:25:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645590370000|2022-02-23 04:26:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|4
1645590380000|2022-02-23 04:26:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645590410000|2022-02-23 04:26:50|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1645590420000|2022-02-23 04:27:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|3
1645590440000|2022-02-23 04:27:20|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|2
1645590460000|2022-02-23 04:27:40|3607.6|3601.6|3608.8|3602.8|3608.8|3602.8|3607.6|3601.6|2
1645590470000|2022-02-23 04:27:50|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|6
1645590490000|2022-02-23 04:28:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645590500000|2022-02-23 04:28:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645590510000|2022-02-23 04:28:30|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645590520000|2022-02-23 04:28:40|3609.8|3603.8|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|3
1645590530000|2022-02-23 04:28:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645590550000|2022-02-23 04:29:10|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|6
1645590560000|2022-02-23 04:29:20|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3610.6|3604.6|3
1645590570000|2022-02-23 04:29:30|3612|3606|3612|3606|3612|3606|3611.6|3605.6|3
1645590580000|2022-02-23 04:29:40|3611.5|3605.5|3610.3|3604.3|3611.5|3605.5|3610.3|3604.3|3
1645590590000|2022-02-23 04:29:50|3610.5|3604.5|3612.5|3606.5|3612.5|3606.5|3610.5|3604.5|2
1645590600000|2022-02-23 04:30:00|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|5
1645590610000|2022-02-23 04:30:10|3613.5|3607.5|3613.3|3607.3|3614|3608|3613.3|3607.3|4
1645590640000|2022-02-23 04:30:40|3613.5|3607.5|3613|3607|3613.5|3607.5|3612|3606|3
1645590650000|2022-02-23 04:30:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|4
1645590700000|2022-02-23 04:31:40|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645590710000|2022-02-23 04:31:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645590720000|2022-02-23 04:32:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645590870000|2022-02-23 04:34:30|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|3
1645590880000|2022-02-23 04:34:40|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1645590970000|2022-02-23 04:36:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645590980000|2022-02-23 04:36:20|3612.8|3606.8|3611.5|3605.5|3612.8|3606.8|3611.5|3605.5|2
1645591000000|2022-02-23 04:36:40|3612.3|3606.3|3611.6|3605.6|3612.3|3606.3|3611.6|3605.6|2
1645591030000|2022-02-23 04:37:10|3612.5|3606.5|3610.8|3604.8|3612.5|3606.5|3610.6|3604.6|3
1645591040000|2022-02-23 04:37:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645591050000|2022-02-23 04:37:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645591060000|2022-02-23 04:37:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1645591070000|2022-02-23 04:37:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645591080000|2022-02-23 04:38:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645591090000|2022-02-23 04:38:10|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|2
1645591100000|2022-02-23 04:38:20|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645591110000|2022-02-23 04:38:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645591180000|2022-02-23 04:39:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645591210000|2022-02-23 04:40:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645591350000|2022-02-23 04:42:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645591360000|2022-02-23 04:42:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645591370000|2022-02-23 04:42:50|3610.9|3604.9|3610.8|3604.8|3610.9|3604.9|3610.8|3604.8|2
1645591450000|2022-02-23 04:44:10|3609.9|3603.9|3609.5|3603.5|3609.9|3603.9|3609.5|3603.5|2
1645591460000|2022-02-23 04:44:20|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.8|3603.8|2
1645591470000|2022-02-23 04:44:30|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645591510000|2022-02-23 04:45:10|3609.4|3603.4|3609.5|3603.5|3609.5|3603.5|3609.4|3603.4|2
1645591530000|2022-02-23 04:45:30|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645591570000|2022-02-23 04:46:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645591590000|2022-02-23 04:46:30|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|3609.4|3603.4|1
1645591620000|2022-02-23 04:47:00|3609.5|3603.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|3
1645591640000|2022-02-23 04:47:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645591650000|2022-02-23 04:47:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645591730000|2022-02-23 04:48:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645591740000|2022-02-23 04:49:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645591750000|2022-02-23 04:49:10|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645591760000|2022-02-23 04:49:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645591780000|2022-02-23 04:49:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|4
1645591800000|2022-02-23 04:50:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|3
1645592020000|2022-02-23 04:53:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645592100000|2022-02-23 04:55:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645592140000|2022-02-23 04:55:40|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|4
1645592150000|2022-02-23 04:55:50|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645592160000|2022-02-23 04:56:00|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645592170000|2022-02-23 04:56:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645592190000|2022-02-23 04:56:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1645592200000|2022-02-23 04:56:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645592210000|2022-02-23 04:56:50|3611|3605|3611.4|3605.4|3611.4|3605.4|3611|3605|3
1645592220000|2022-02-23 04:57:00|3611.5|3605.5|3611.4|3605.4|3611.5|3605.5|3611.4|3605.4|2
1645592240000|2022-02-23 04:57:20|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1645592270000|2022-02-23 04:57:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645592390000|2022-02-23 04:59:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3611.5|3605.5|3611.5|3605.5|3611.4|3605.4|2
1645592440000|2022-02-23 05:00:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645592650000|2022-02-23 05:04:10|3612|3606|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1645592760000|2022-02-23 05:06:00|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|2
1645592770000|2022-02-23 05:06:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645592780000|2022-02-23 05:06:20|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|2
1645592910000|2022-02-23 05:08:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645592960000|2022-02-23 05:09:20|3613|3607|3613|3607|3613|3607|3613|3607|1
1645592980000|2022-02-23 05:09:40|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645593020000|2022-02-23 05:10:20|3612.4|3606.4|3612.8|3606.8|3612.8|3606.8|3612.4|3606.4|2
1645593180000|2022-02-23 05:13:00|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645593190000|2022-02-23 05:13:10|3612.1|3606.1|3612.5|3606.5|3612.5|3606.5|3612.1|3606.1|3
1645593200000|2022-02-23 05:13:20|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645593230000|2022-02-23 05:13:50|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3611.9|3605.9|3
1645593290000|2022-02-23 05:14:50|3612|3606|3611.9|3605.9|3612|3606|3611.9|3605.9|2
1645593320000|2022-02-23 05:15:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1645593350000|2022-02-23 05:15:50|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3611.1|3605.1|2
1645593360000|2022-02-23 05:16:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645593410000|2022-02-23 05:16:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1645593460000|2022-02-23 05:17:40|3610.6|3604.6|3611.1|3605.1|3611.1|3605.1|3610.6|3604.6|2
1645593480000|2022-02-23 05:18:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645593660000|2022-02-23 05:21:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645593730000|2022-02-23 05:22:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645593790000|2022-02-23 05:23:10|3611.6|3605.6|3611.9|3605.9|3611.9|3605.9|3611.6|3605.6|2
1645593860000|2022-02-23 05:24:20|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1645593870000|2022-02-23 05:24:30|3611.8|3605.8|3611.5|3605.5|3611.9|3605.9|3611.5|3605.5|6
1645593930000|2022-02-23 05:25:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645593940000|2022-02-23 05:25:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645593960000|2022-02-23 05:26:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645593990000|2022-02-23 05:26:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645594040000|2022-02-23 05:27:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645594050000|2022-02-23 05:27:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645594090000|2022-02-23 05:28:10|3611.8|3605.8|3611.9|3605.9|3611.9|3605.9|3611.8|3605.8|2
1645594100000|2022-02-23 05:28:20|3612.1|3606.1|3611.9|3605.9|3612.1|3606.1|3611.8|3605.8|6
1645594110000|2022-02-23 05:28:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645594130000|2022-02-23 05:28:50|3611.6|3605.6|3612|3606|3612|3606|3611.6|3605.6|2
1645594140000|2022-02-23 05:29:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|4
1645594150000|2022-02-23 05:29:10|3612.1|3606.1|3612|3606|3612.1|3606.1|3612|3606|2
1645594180000|2022-02-23 05:29:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645594190000|2022-02-23 05:29:50|3612.1|3606.1|3611.8|3605.8|3612.1|3606.1|3611.8|3605.8|2
1645594200000|2022-02-23 05:30:00|3611.9|3605.9|3614|3608|3614|3608|3611.9|3605.9|17
1645594210000|2022-02-23 05:30:10|3613.8|3607.8|3616.3|3610.3|3616.3|3610.3|3613.8|3607.8|13
1645594220000|2022-02-23 05:30:20|3616.5|3610.5|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|6
1645594230000|2022-02-23 05:30:30|3617|3611|3617|3611|3617|3611|3616.8|3610.8|5
1645594240000|2022-02-23 05:30:40|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|5
1645594260000|2022-02-23 05:31:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645594270000|2022-02-23 05:31:10|3617|3611|3618|3612|3618.3|3612.3|3617|3611|6
1645594280000|2022-02-23 05:31:20|3617.9|3611.9|3617.4|3611.4|3618|3612|3617.4|3611.4|9
1645594290000|2022-02-23 05:31:30|3617.3|3611.3|3617.4|3611.4|3617.4|3611.4|3617.3|3611.3|2
1645594300000|2022-02-23 05:31:40|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.5|3610.5|5
1645594310000|2022-02-23 05:31:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645594320000|2022-02-23 05:32:00|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|4
1645594330000|2022-02-23 05:32:10|3617|3611|3617|3611|3617|3611|3617|3611|1
1645594340000|2022-02-23 05:32:20|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|6
1645594350000|2022-02-23 05:32:30|3616.9|3610.9|3616.9|3610.9|3617|3611|3616.9|3610.9|3
1645594360000|2022-02-23 05:32:40|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|4
1645594370000|2022-02-23 05:32:50|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1645594380000|2022-02-23 05:33:00|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|4
1645594390000|2022-02-23 05:33:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645594430000|2022-02-23 05:33:50|3617.5|3611.5|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|6
1645594440000|2022-02-23 05:34:00|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1645594450000|2022-02-23 05:34:10|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|4
1645594460000|2022-02-23 05:34:20|3618|3612|3618|3612|3618.3|3612.3|3617.8|3611.8|5
1645594500000|2022-02-23 05:35:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645594510000|2022-02-23 05:35:10|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|5
1645594520000|2022-02-23 05:35:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645594530000|2022-02-23 05:35:30|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.8|3612.8|4
1645594550000|2022-02-23 05:35:50|3618.4|3612.4|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|5
1645594560000|2022-02-23 05:36:00|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1645594570000|2022-02-23 05:36:10|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645594580000|2022-02-23 05:36:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1645594620000|2022-02-23 05:37:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|4
1645594640000|2022-02-23 05:37:20|3618.8|3612.8|3618.5|3612.5|3619|3613|3618.3|3612.3|7
1645594650000|2022-02-23 05:37:30|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645594660000|2022-02-23 05:37:40|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|4
1645594670000|2022-02-23 05:37:50|3618|3612|3618|3612|3618.5|3612.5|3618|3612|11
1645594680000|2022-02-23 05:38:00|3618.3|3612.3|3618|3612|3618.5|3612.5|3618|3612|7
1645594690000|2022-02-23 05:38:10|3618.3|3612.3|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|4
1645594700000|2022-02-23 05:38:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|3
1645594710000|2022-02-23 05:38:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|8
1645594720000|2022-02-23 05:38:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1645594730000|2022-02-23 05:38:50|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1645594740000|2022-02-23 05:39:00|3617|3611|3617|3611|3617.8|3611.8|3617|3611|6
1645594750000|2022-02-23 05:39:10|3617.3|3611.3|3617.5|3611.5|3617.8|3611.8|3617.3|3611.3|4
1645594760000|2022-02-23 05:39:20|3617.8|3611.8|3616.6|3610.6|3617.8|3611.8|3616|3610|9
1645594770000|2022-02-23 05:39:30|3616.9|3610.9|3616.5|3610.5|3616.9|3610.9|3616.3|3610.3|7
1645594780000|2022-02-23 05:39:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|5
1645594790000|2022-02-23 05:39:50|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645594810000|2022-02-23 05:40:10|3616|3610|3616.1|3610.1|3616.1|3610.1|3615.8|3609.8|3
1645594820000|2022-02-23 05:40:20|3616.3|3610.3|3616.6|3610.6|3616.8|3610.8|3616.3|3610.3|4
1645594850000|2022-02-23 05:40:50|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3616.4|3610.4|2
1645594870000|2022-02-23 05:41:10|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|5
1645594880000|2022-02-23 05:41:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.5|3610.5|6
1645594890000|2022-02-23 05:41:30|3617|3611|3617|3611|3617.3|3611.3|3616.8|3610.8|5
1645594920000|2022-02-23 05:42:00|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645594930000|2022-02-23 05:42:10|3617.3|3611.3|3617|3611|3617.5|3611.5|3617|3611|3
1645594940000|2022-02-23 05:42:20|3616.8|3610.8|3617.3|3611.3|3617.5|3611.5|3616.8|3610.8|5
1645594950000|2022-02-23 05:42:30|3617|3611|3617|3611|3617.3|3611.3|3617|3611|5
1645594960000|2022-02-23 05:42:40|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617|3611|7
1645594970000|2022-02-23 05:42:50|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1645594980000|2022-02-23 05:43:00|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|7
1645594990000|2022-02-23 05:43:10|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|7
1645595000000|2022-02-23 05:43:20|3618|3612|3618|3612|3618|3612|3617.8|3611.8|3
1645595010000|2022-02-23 05:43:30|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645595020000|2022-02-23 05:43:40|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|8
1645595030000|2022-02-23 05:43:50|3617.3|3611.3|3617|3611|3617.5|3611.5|3616.8|3610.8|6
1645595040000|2022-02-23 05:44:00|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|5
1645595050000|2022-02-23 05:44:10|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|3
1645595060000|2022-02-23 05:44:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617|3611|10
1645595070000|2022-02-23 05:44:30|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1645595090000|2022-02-23 05:44:50|3617.5|3611.5|3617.5|3611.5|3617.8|3611.8|3617.4|3611.4|6
1645595100000|2022-02-23 05:45:00|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|4
1645595110000|2022-02-23 05:45:10|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.8|3611.8|8
1645595120000|2022-02-23 05:45:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|4
1645595130000|2022-02-23 05:45:30|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|3
1645595150000|2022-02-23 05:45:50|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|6
1645595160000|2022-02-23 05:46:00|3618.3|3612.3|3618.8|3612.8|3619.3|3613.3|3618.3|3612.3|6
1645595170000|2022-02-23 05:46:10|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645595180000|2022-02-23 05:46:20|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|3
1645595190000|2022-02-23 05:46:30|3619.3|3613.3|3619|3613|3619.5|3613.5|3618.8|3612.8|7
1645595200000|2022-02-23 05:46:40|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|4
1645595230000|2022-02-23 05:47:10|3619.3|3613.3|3619|3613|3619.5|3613.5|3619|3613|8
1645595240000|2022-02-23 05:47:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|4
1645595270000|2022-02-23 05:47:50|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619|3613|5
1645595280000|2022-02-23 05:48:00|3619.5|3613.5|3619.3|3613.3|3619.8|3613.8|3619|3613|9
1645595290000|2022-02-23 05:48:10|3619|3613|3619|3613|3619.3|3613.3|3619|3613|5
1645595300000|2022-02-23 05:48:20|3619.3|3613.3|3619|3613|3619.5|3613.5|3619|3613|6
1645595310000|2022-02-23 05:48:30|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1645595320000|2022-02-23 05:48:40|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|4
1645595330000|2022-02-23 05:48:50|3618.5|3612.5|3617.9|3611.9|3618.5|3612.5|3617.9|3611.9|5
1645595340000|2022-02-23 05:49:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645595350000|2022-02-23 05:49:10|3617.9|3611.9|3617.9|3611.9|3618.1|3612.1|3617.9|3611.9|3
1645595370000|2022-02-23 05:49:30|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|3617.6|3611.6|1
1645595380000|2022-02-23 05:49:40|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645595390000|2022-02-23 05:49:50|3617.9|3611.9|3617.8|3611.8|3618|3612|3617.6|3611.6|4
1645595410000|2022-02-23 05:50:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645595420000|2022-02-23 05:50:20|3617.1|3611.1|3617.5|3611.5|3617.5|3611.5|3617.1|3611.1|4
1645595430000|2022-02-23 05:50:30|3617.8|3611.8|3618|3612|3618|3612|3617.5|3611.5|4
1645595450000|2022-02-23 05:50:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618|3612|5
1645595460000|2022-02-23 05:51:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645595470000|2022-02-23 05:51:10|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1645595480000|2022-02-23 05:51:20|3618.5|3612.5|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|9
1645595490000|2022-02-23 05:51:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|4
1645595500000|2022-02-23 05:51:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645595510000|2022-02-23 05:51:50|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|5
1645595520000|2022-02-23 05:52:00|3619.8|3613.8|3620.1|3614.1|3620.3|3614.3|3619.8|3613.8|4
1645595540000|2022-02-23 05:52:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645595550000|2022-02-23 05:52:30|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|9
1645595560000|2022-02-23 05:52:40|3619.6|3613.6|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|5
1645595570000|2022-02-23 05:52:50|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645595590000|2022-02-23 05:53:10|3619.5|3613.5|3619.9|3613.9|3619.9|3613.9|3619.5|3613.5|2
1645595610000|2022-02-23 05:53:30|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1645595620000|2022-02-23 05:53:40|3618|3612|3619|3613|3619|3613|3618|3612|3
1645595630000|2022-02-23 05:53:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645595640000|2022-02-23 05:54:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|4
1645595650000|2022-02-23 05:54:10|3618.8|3612.8|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|3
1645595660000|2022-02-23 05:54:20|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|3618.4|3612.4|1
1645595670000|2022-02-23 05:54:30|3618.5|3612.5|3618.6|3612.6|3618.6|3612.6|3618.3|3612.3|3
1645595680000|2022-02-23 05:54:40|3618.4|3612.4|3618.6|3612.6|3618.6|3612.6|3618.4|3612.4|4
1645595690000|2022-02-23 05:54:50|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|3
1645595700000|2022-02-23 05:55:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|6
1645595710000|2022-02-23 05:55:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619|3613|3
1645595720000|2022-02-23 05:55:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|5
1645595730000|2022-02-23 05:55:30|3619.5|3613.5|3619.1|3613.1|3619.8|3613.8|3619.1|3613.1|5
1645595740000|2022-02-23 05:55:40|3619|3613|3619.1|3613.1|3619.1|3613.1|3619|3613|2
1645595790000|2022-02-23 05:56:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645595800000|2022-02-23 05:56:40|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645595810000|2022-02-23 05:56:50|3620.1|3614.1|3619.8|3613.8|3620.1|3614.1|3619.8|3613.8|3
1645595820000|2022-02-23 05:57:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645595840000|2022-02-23 05:57:20|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645595850000|2022-02-23 05:57:30|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|5
1645595860000|2022-02-23 05:57:40|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|3
1645595870000|2022-02-23 05:57:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645595880000|2022-02-23 05:58:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645595920000|2022-02-23 05:58:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645595930000|2022-02-23 05:58:50|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645595960000|2022-02-23 05:59:20|3618.8|3612.8|3619|3613|3619|3613|3618.5|3612.5|6
1645595970000|2022-02-23 05:59:30|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|5
1645596010000|2022-02-23 06:00:10|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|6
1645596020000|2022-02-23 06:00:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645596040000|2022-02-23 06:00:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645596060000|2022-02-23 06:01:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645596070000|2022-02-23 06:01:10|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|7
1645596080000|2022-02-23 06:01:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645596090000|2022-02-23 06:01:30|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1645596100000|2022-02-23 06:01:40|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|15
1645596110000|2022-02-23 06:01:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|3
1645596120000|2022-02-23 06:02:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645596130000|2022-02-23 06:02:10|3618.4|3612.4|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|5
1645596140000|2022-02-23 06:02:20|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|10
1645596170000|2022-02-23 06:02:50|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645596180000|2022-02-23 06:03:00|3618.6|3612.6|3618.5|3612.5|3618.6|3612.6|3618.3|3612.3|7
1645596200000|2022-02-23 06:03:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645596210000|2022-02-23 06:03:30|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|3
1645596220000|2022-02-23 06:03:40|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|2
1645596230000|2022-02-23 06:03:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645596240000|2022-02-23 06:04:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645596250000|2022-02-23 06:04:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.4|3612.4|6
1645596260000|2022-02-23 06:04:20|3618.8|3612.8|3618.6|3612.6|3618.8|3612.8|3618.4|3612.4|3
1645596280000|2022-02-23 06:04:40|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|3618.9|3612.9|1
1645596290000|2022-02-23 06:04:50|3618.6|3612.6|3618.5|3612.5|3618.6|3612.6|3618.3|3612.3|4
1645596300000|2022-02-23 06:05:00|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1645596310000|2022-02-23 06:05:10|3618|3612|3618|3612|3618|3612|3618|3612|1
1645596340000|2022-02-23 06:05:40|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645596350000|2022-02-23 06:05:50|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|10
1645596360000|2022-02-23 06:06:00|3617.8|3611.8|3618|3612|3618|3612|3617.5|3611.5|8
1645596370000|2022-02-23 06:06:10|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645596380000|2022-02-23 06:06:20|3617.8|3611.8|3617.8|3611.8|3618|3612|3617.6|3611.6|5
1645596390000|2022-02-23 06:06:30|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645596400000|2022-02-23 06:06:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1645596440000|2022-02-23 06:07:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645596450000|2022-02-23 06:07:30|3618|3612|3617.9|3611.9|3618|3612|3617.9|3611.9|4
1645596460000|2022-02-23 06:07:40|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645596480000|2022-02-23 06:08:00|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|5
1645596500000|2022-02-23 06:08:20|3617.8|3611.8|3617.9|3611.9|3618|3612|3617.8|3611.8|5
1645596520000|2022-02-23 06:08:40|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|3
1645596540000|2022-02-23 06:09:00|3617|3611|3617|3611|3617|3611|3617|3611|1
1645596550000|2022-02-23 06:09:10|3617.3|3611.3|3616.9|3610.9|3617.3|3611.3|3616.8|3610.8|4
1645596560000|2022-02-23 06:09:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1645596570000|2022-02-23 06:09:30|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645596580000|2022-02-23 06:09:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645596600000|2022-02-23 06:10:00|3616.6|3610.6|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|6
1645596620000|2022-02-23 06:10:20|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|8
1645596630000|2022-02-23 06:10:30|3616.3|3610.3|3615.8|3609.8|3616.5|3610.5|3615.8|3609.8|6
1645596640000|2022-02-23 06:10:40|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|4
1645596660000|2022-02-23 06:11:00|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|6
1645596670000|2022-02-23 06:11:10|3615.4|3609.4|3614.8|3608.8|3615.4|3609.4|3614.8|3608.8|6
1645596680000|2022-02-23 06:11:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645596690000|2022-02-23 06:11:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|6
1645596700000|2022-02-23 06:11:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|6
1645596710000|2022-02-23 06:11:50|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.5|3609.5|3
1645596720000|2022-02-23 06:12:00|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|4
1645596770000|2022-02-23 06:12:50|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|3
1645596780000|2022-02-23 06:13:00|3616.3|3610.3|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|5
1645596790000|2022-02-23 06:13:10|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1645596800000|2022-02-23 06:13:20|3616|3610|3616|3610|3616.3|3610.3|3616|3610|5
1645596810000|2022-02-23 06:13:30|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|4
1645596820000|2022-02-23 06:13:40|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.8|3609.8|5
1645596840000|2022-02-23 06:14:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645596850000|2022-02-23 06:14:10|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|4
1645596870000|2022-02-23 06:14:30|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|7
1645596880000|2022-02-23 06:14:40|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.5|3609.5|8
1645596890000|2022-02-23 06:14:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|5
1645596900000|2022-02-23 06:15:00|3616|3610|3616|3610|3616.3|3610.3|3616|3610|9
1645596910000|2022-02-23 06:15:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645596920000|2022-02-23 06:15:20|3616|3610|3616.8|3610.8|3616.8|3610.8|3616|3610|12
1645596930000|2022-02-23 06:15:30|3616.5|3610.5|3616|3610|3616.5|3610.5|3615.8|3609.8|5
1645596940000|2022-02-23 06:15:40|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645596950000|2022-02-23 06:15:50|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|6
1645596960000|2022-02-23 06:16:00|3615.4|3609.4|3615.8|3609.8|3615.8|3609.8|3615.4|3609.4|7
1645596980000|2022-02-23 06:16:20|3615.4|3609.4|3615|3609|3615.4|3609.4|3614.8|3608.8|4
1645596990000|2022-02-23 06:16:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645597000000|2022-02-23 06:16:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1645597010000|2022-02-23 06:16:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645597030000|2022-02-23 06:17:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645597040000|2022-02-23 06:17:20|3615.6|3609.6|3617.3|3611.3|3617.8|3611.8|3615.6|3609.6|8
1645597050000|2022-02-23 06:17:30|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|10
1645597060000|2022-02-23 06:17:40|3617.5|3611.5|3617.3|3611.3|3617.6|3611.6|3617.3|3611.3|4
1645597070000|2022-02-23 06:17:50|3617.5|3611.5|3617.6|3611.6|3617.6|3611.6|3617.5|3611.5|2
1645597080000|2022-02-23 06:18:00|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.6|3610.6|5
1645597090000|2022-02-23 06:18:10|3617|3611|3617|3611|3617.3|3611.3|3617|3611|9
1645597100000|2022-02-23 06:18:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|6
1645597110000|2022-02-23 06:18:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645597120000|2022-02-23 06:18:40|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|3617.1|3611.1|1
1645597130000|2022-02-23 06:18:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645597140000|2022-02-23 06:19:00|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|4
1645597160000|2022-02-23 06:19:20|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.8|3610.8|5
1645597210000|2022-02-23 06:20:10|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645597220000|2022-02-23 06:20:20|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|3
1645597270000|2022-02-23 06:21:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|1
1645597280000|2022-02-23 06:21:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1645597290000|2022-02-23 06:21:30|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616|3610|3
1645597300000|2022-02-23 06:21:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|4
1645597310000|2022-02-23 06:21:50|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645597320000|2022-02-23 06:22:00|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645597330000|2022-02-23 06:22:10|3616|3610|3616|3610|3616.3|3610.3|3616|3610|5
1645597340000|2022-02-23 06:22:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645597350000|2022-02-23 06:22:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645597380000|2022-02-23 06:23:00|3616.5|3610.5|3616|3610|3616.5|3610.5|3615.8|3609.8|5
1645597410000|2022-02-23 06:23:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645597420000|2022-02-23 06:23:40|3615.5|3609.5|3615.6|3609.6|3615.6|3609.6|3615.5|3609.5|2
1645597470000|2022-02-23 06:24:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645597490000|2022-02-23 06:24:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645597500000|2022-02-23 06:25:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645597510000|2022-02-23 06:25:10|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1645597520000|2022-02-23 06:25:20|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1645597540000|2022-02-23 06:25:40|3615|3609|3614.6|3608.6|3615|3609|3614.6|3608.6|2
1645597570000|2022-02-23 06:26:10|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1645597600000|2022-02-23 06:26:40|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|3613.6|3607.6|1
1645597650000|2022-02-23 06:27:30|3613.5|3607.5|3613.9|3607.9|3613.9|3607.9|3613.5|3607.5|3
1645597680000|2022-02-23 06:28:00|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|3614.4|3608.4|1
1645597700000|2022-02-23 06:28:20|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1645597710000|2022-02-23 06:28:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645597730000|2022-02-23 06:28:50|3614.6|3608.6|3615.3|3609.3|3615.3|3609.3|3614.6|3608.6|3
1645597740000|2022-02-23 06:29:00|3614.9|3608.9|3615.3|3609.3|3615.3|3609.3|3614.9|3608.9|2
1645597750000|2022-02-23 06:29:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645597760000|2022-02-23 06:29:20|3615.3|3609.3|3613.5|3607.5|3615.3|3609.3|3613.5|3607.5|8
1645597770000|2022-02-23 06:29:30|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|3613.9|3607.9|1
1645597780000|2022-02-23 06:29:40|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|5
1645597790000|2022-02-23 06:29:50|3613.6|3607.6|3612|3606|3613.6|3607.6|3611.8|3605.8|11
1645597800000|2022-02-23 06:30:00|3611.6|3605.6|3612.5|3606.5|3612.5|3606.5|3611.4|3605.4|8
1645597810000|2022-02-23 06:30:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645597820000|2022-02-23 06:30:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1645597830000|2022-02-23 06:30:30|3612.1|3606.1|3612|3606|3612.3|3606.3|3612|3606|4
1645597840000|2022-02-23 06:30:40|3611.9|3605.9|3611.6|3605.6|3611.9|3605.9|3611.6|3605.6|4
1645597850000|2022-02-23 06:30:50|3611.9|3605.9|3612|3606|3612.3|3606.3|3611.8|3605.8|5
1645597860000|2022-02-23 06:31:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645597870000|2022-02-23 06:31:10|3612.6|3606.6|3612.8|3606.8|3612.8|3606.8|3612.4|3606.4|3
1645597880000|2022-02-23 06:31:20|3613.5|3607.5|3613.4|3607.4|3614|3608|3613.1|3607.1|10
1645597890000|2022-02-23 06:31:30|3613.6|3607.6|3612.1|3606.1|3613.6|3607.6|3612.1|3606.1|12
1645597900000|2022-02-23 06:31:40|3611.9|3605.9|3611.5|3605.5|3611.9|3605.9|3611.3|3605.3|7
1645597910000|2022-02-23 06:31:50|3611.3|3605.3|3611.6|3605.6|3611.6|3605.6|3611.3|3605.3|3
1645597930000|2022-02-23 06:32:10|3611.9|3605.9|3613.4|3607.4|3613.4|3607.4|3611.9|3605.9|6
1645597950000|2022-02-23 06:32:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645597960000|2022-02-23 06:32:40|3614.1|3608.1|3614|3608|3614.1|3608.1|3614|3608|2
1645597970000|2022-02-23 06:32:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645597980000|2022-02-23 06:33:00|3613.4|3607.4|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|3
1645597990000|2022-02-23 06:33:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645598000000|2022-02-23 06:33:20|3613.3|3607.3|3613|3607|3613.5|3607.5|3612.8|3606.8|6
1645598010000|2022-02-23 06:33:30|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645598050000|2022-02-23 06:34:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1645598060000|2022-02-23 06:34:20|3613|3607|3613|3607|3613.3|3607.3|3613|3607|3
1645598070000|2022-02-23 06:34:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1645598080000|2022-02-23 06:34:40|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645598090000|2022-02-23 06:34:50|3613|3607|3613|3607|3613.3|3607.3|3613|3607|5
1645598100000|2022-02-23 06:35:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645598110000|2022-02-23 06:35:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1645598120000|2022-02-23 06:35:20|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645598130000|2022-02-23 06:35:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645598140000|2022-02-23 06:35:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|11
1645598150000|2022-02-23 06:35:50|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|3
1645598160000|2022-02-23 06:36:00|3613.9|3607.9|3613.3|3607.3|3613.9|3607.9|3613.3|3607.3|6
1645598180000|2022-02-23 06:36:20|3613|3607|3612|3606|3613|3607|3611.8|3605.8|7
1645598190000|2022-02-23 06:36:30|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|7
1645598200000|2022-02-23 06:36:40|3612|3606|3612|3606|3612|3606|3611.8|3605.8|3
1645598210000|2022-02-23 06:36:50|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|4
1645598220000|2022-02-23 06:37:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612|3606|4
1645598230000|2022-02-23 06:37:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3611.8|3605.8|6
1645598250000|2022-02-23 06:37:30|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645598260000|2022-02-23 06:37:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645598280000|2022-02-23 06:38:00|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645598290000|2022-02-23 06:38:10|3612.3|3606.3|3612.6|3606.6|3612.6|3606.6|3612.3|3606.3|6
1645598300000|2022-02-23 06:38:20|3612.9|3606.9|3613.8|3607.8|3613.8|3607.8|3612.9|3606.9|5
1645598310000|2022-02-23 06:38:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645598340000|2022-02-23 06:39:00|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645598350000|2022-02-23 06:39:10|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1645598390000|2022-02-23 06:39:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|3
1645598400000|2022-02-23 06:40:00|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|5
1645598410000|2022-02-23 06:40:10|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645598440000|2022-02-23 06:40:40|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1645598450000|2022-02-23 06:40:50|3614.6|3608.6|3614|3608|3614.6|3608.6|3613.8|3607.8|4
1645598460000|2022-02-23 06:41:00|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|3
1645598470000|2022-02-23 06:41:10|3614|3608|3614|3608|3614|3608|3613.8|3607.8|3
1645598480000|2022-02-23 06:41:20|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|11
1645598490000|2022-02-23 06:41:30|3614|3608|3614|3608|3614|3608|3613.8|3607.8|5
1645598510000|2022-02-23 06:41:50|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645598520000|2022-02-23 06:42:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645598530000|2022-02-23 06:42:10|3614|3608|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|6
1645598540000|2022-02-23 06:42:20|3614|3608|3614|3608|3614|3608|3613.8|3607.8|5
1645598550000|2022-02-23 06:42:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645598560000|2022-02-23 06:42:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645598580000|2022-02-23 06:43:00|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|4
1645598590000|2022-02-23 06:43:10|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.8|3607.8|5
1645598640000|2022-02-23 06:44:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1645598670000|2022-02-23 06:44:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645598680000|2022-02-23 06:44:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|4
1645598690000|2022-02-23 06:44:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1645598710000|2022-02-23 06:45:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645598740000|2022-02-23 06:45:40|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|2
1645598750000|2022-02-23 06:45:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645598760000|2022-02-23 06:46:00|3614.9|3608.9|3615.6|3609.6|3615.6|3609.6|3614.9|3608.9|4
1645598770000|2022-02-23 06:46:10|3616|3610|3616.9|3610.9|3616.9|3610.9|3615.9|3609.9|6
1645598780000|2022-02-23 06:46:20|3616.6|3610.6|3616.6|3610.6|3616.8|3610.8|3616.1|3610.1|6
1645598790000|2022-02-23 06:46:30|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|5
1645598810000|2022-02-23 06:46:50|3617|3611|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|5
1645598820000|2022-02-23 06:47:00|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|3
1645598830000|2022-02-23 06:47:10|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|5
1645598840000|2022-02-23 06:47:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645598850000|2022-02-23 06:47:30|3616|3610|3616.1|3610.1|3616.1|3610.1|3616|3610|2
1645598860000|2022-02-23 06:47:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1645598880000|2022-02-23 06:48:00|3616.5|3610.5|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|5
1645598890000|2022-02-23 06:48:10|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645598900000|2022-02-23 06:48:20|3616.4|3610.4|3615.5|3609.5|3616.5|3610.5|3615.5|3609.5|8
1645598910000|2022-02-23 06:48:30|3615.4|3609.4|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|5
1645598920000|2022-02-23 06:48:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|3
1645598930000|2022-02-23 06:48:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|4
1645598940000|2022-02-23 06:49:00|3615.5|3609.5|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|8
1645598950000|2022-02-23 06:49:10|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|12
1645598960000|2022-02-23 06:49:20|3615.3|3609.3|3615.8|3609.8|3616|3610|3615.3|3609.3|9
1645598990000|2022-02-23 06:49:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645599000000|2022-02-23 06:50:00|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645599010000|2022-02-23 06:50:10|3616|3610|3615.9|3609.9|3616.3|3610.3|3615.6|3609.6|7
1645599020000|2022-02-23 06:50:20|3615.6|3609.6|3615.9|3609.9|3615.9|3609.9|3615.6|3609.6|2
1645599030000|2022-02-23 06:50:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645599070000|2022-02-23 06:51:10|3616|3610|3616.8|3610.8|3617|3611|3616|3610|5
1645599080000|2022-02-23 06:51:20|3617|3611|3616.9|3610.9|3617|3611|3616.8|3610.8|11
1645599090000|2022-02-23 06:51:30|3616.8|3610.8|3617|3611|3617|3611|3616.6|3610.6|5
1645599110000|2022-02-23 06:51:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645599170000|2022-02-23 06:52:50|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.5|3610.5|3
1645599180000|2022-02-23 06:53:00|3616.5|3610.5|3616.6|3610.6|3616.6|3610.6|3616|3610|7
1645599190000|2022-02-23 06:53:10|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.4|3610.4|13
1645599200000|2022-02-23 06:53:20|3617|3611|3616.8|3610.8|3617|3611|3616.8|3610.8|2
1645599210000|2022-02-23 06:53:30|3616.3|3610.3|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|7
1645599220000|2022-02-23 06:53:40|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|4
1645599230000|2022-02-23 06:53:50|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1645599240000|2022-02-23 06:54:00|3617|3611|3614.8|3608.8|3617|3611|3614.8|3608.8|10
1645599250000|2022-02-23 06:54:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645599270000|2022-02-23 06:54:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645599290000|2022-02-23 06:54:50|3615|3609|3615.3|3609.3|3615.5|3609.5|3615|3609|5
1645599300000|2022-02-23 06:55:00|3615.5|3609.5|3615.4|3609.4|3615.8|3609.8|3615.4|3609.4|8
1645599310000|2022-02-23 06:55:10|3615.6|3609.6|3615.9|3609.9|3616.1|3610.1|3615.6|3609.6|6
1645599320000|2022-02-23 06:55:20|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|3615.6|3609.6|1
1645599330000|2022-02-23 06:55:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645599340000|2022-02-23 06:55:40|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|3615.1|3609.1|1
1645599370000|2022-02-23 06:56:10|3614.9|3608.9|3614.5|3608.5|3614.9|3608.9|3614.5|3608.5|2
1645599380000|2022-02-23 06:56:20|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|4
1645599390000|2022-02-23 06:56:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645599400000|2022-02-23 06:56:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1645599410000|2022-02-23 06:56:50|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645599420000|2022-02-23 06:57:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|12
1645599430000|2022-02-23 06:57:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613|3607|8
1645599440000|2022-02-23 06:57:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645599450000|2022-02-23 06:57:30|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645599470000|2022-02-23 06:57:50|3612.8|3606.8|3612.8|3606.8|3612.9|3606.9|3612.8|3606.8|3
1645599480000|2022-02-23 06:58:00|3612.9|3606.9|3612.8|3606.8|3612.9|3606.9|3612.3|3606.3|5
1645599490000|2022-02-23 06:58:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645599500000|2022-02-23 06:58:20|3612.4|3606.4|3613|3607|3613|3607|3612.4|3606.4|9
1645599510000|2022-02-23 06:58:30|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.3|3606.3|7
1645599520000|2022-02-23 06:58:40|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|3612.4|3606.4|1
1645599540000|2022-02-23 06:59:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645599550000|2022-02-23 06:59:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|4
1645599560000|2022-02-23 06:59:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645599570000|2022-02-23 06:59:30|3612.8|3606.8|3612.5|3606.5|3613|3607|3612.5|3606.5|6
1645599580000|2022-02-23 06:59:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645599600000|2022-02-23 07:00:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1645599610000|2022-02-23 07:00:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645599650000|2022-02-23 07:00:50|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1645599760000|2022-02-23 07:02:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645599780000|2022-02-23 07:03:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645599790000|2022-02-23 07:03:10|3612.1|3606.1|3612.4|3606.4|3612.5|3606.5|3612.1|3606.1|3
1645599800000|2022-02-23 07:03:20|3612.8|3606.8|3612.6|3606.6|3613|3607|3612.6|3606.6|4
1645599810000|2022-02-23 07:03:30|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|4
1645599850000|2022-02-23 07:04:10|3612|3606|3611.8|3605.8|3612|3606|3611|3605|6
1645599860000|2022-02-23 07:04:20|3611.5|3605.5|3612|3606|3612|3606|3611.5|3605.5|3
1645599870000|2022-02-23 07:04:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645599880000|2022-02-23 07:04:40|3611.6|3605.6|3611|3605|3611.6|3605.6|3611|3605|3
1645599890000|2022-02-23 07:04:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645599940000|2022-02-23 07:05:40|3610|3604|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|5
1645599950000|2022-02-23 07:05:50|3609.6|3603.6|3609|3603|3609.6|3603.6|3608.8|3602.8|3
1645599960000|2022-02-23 07:06:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645599990000|2022-02-23 07:06:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645600000000|2022-02-23 07:06:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645600010000|2022-02-23 07:06:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|4
1645600020000|2022-02-23 07:07:00|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1645600040000|2022-02-23 07:07:20|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645600050000|2022-02-23 07:07:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645600060000|2022-02-23 07:07:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645600070000|2022-02-23 07:07:50|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|3608.9|3602.9|1
1645600090000|2022-02-23 07:08:10|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645600100000|2022-02-23 07:08:20|3608.5|3602.5|3608.1|3602.1|3608.5|3602.5|3608.1|3602.1|2
1645600130000|2022-02-23 07:08:50|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|3
1645600140000|2022-02-23 07:09:00|3608.3|3602.3|3608.6|3602.6|3608.6|3602.6|3608.3|3602.3|2
1645600150000|2022-02-23 07:09:10|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645600160000|2022-02-23 07:09:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645600180000|2022-02-23 07:09:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645600220000|2022-02-23 07:10:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1645600300000|2022-02-23 07:11:40|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1645600310000|2022-02-23 07:11:50|3608.8|3602.8|3612.6|3606.6|3613|3607|3608.8|3602.8|5
1645600320000|2022-02-23 07:12:00|3612.1|3606.1|3612.5|3606.5|3612.8|3606.8|3612.1|3606.1|7
1645600330000|2022-02-23 07:12:10|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1645600340000|2022-02-23 07:12:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645600360000|2022-02-23 07:12:40|3612.5|3606.5|3612.4|3606.4|3612.5|3606.5|3612.4|3606.4|2
1645600380000|2022-02-23 07:13:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645600400000|2022-02-23 07:13:20|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|3612.6|3606.6|1
1645600410000|2022-02-23 07:13:30|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|4
1645600420000|2022-02-23 07:13:40|3612.6|3606.6|3612.5|3606.5|3612.6|3606.6|3612.5|3606.5|2
1645600440000|2022-02-23 07:14:00|3612.3|3606.3|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1645600450000|2022-02-23 07:14:10|3612.8|3606.8|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|4
1645600460000|2022-02-23 07:14:20|3612.9|3606.9|3613.1|3607.1|3613.8|3607.8|3612.9|3606.9|4
1645600490000|2022-02-23 07:14:50|3612.9|3606.9|3612|3606|3612.9|3606.9|3612|3606|2
1645600510000|2022-02-23 07:15:10|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645600550000|2022-02-23 07:15:50|3612|3606|3612|3606|3612|3606|3612|3606|1
1645600640000|2022-02-23 07:17:20|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645600650000|2022-02-23 07:17:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645600690000|2022-02-23 07:18:10|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645600740000|2022-02-23 07:19:00|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645600750000|2022-02-23 07:19:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645600760000|2022-02-23 07:19:20|3610.5|3604.5|3610.4|3604.4|3610.5|3604.5|3610.4|3604.4|2
1645600770000|2022-02-23 07:19:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645600820000|2022-02-23 07:20:20|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645600830000|2022-02-23 07:20:30|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|3610.9|3604.9|1
1645600850000|2022-02-23 07:20:50|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645600890000|2022-02-23 07:21:30|3610.9|3604.9|3610.6|3604.6|3610.9|3604.9|3610.6|3604.6|2
1645600930000|2022-02-23 07:22:10|3611.5|3605.5|3612|3606|3612.3|3606.3|3611.5|3605.5|3
1645600950000|2022-02-23 07:22:30|3611.8|3605.8|3611|3605|3611.8|3605.8|3611|3605|2
1645601000000|2022-02-23 07:23:20|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645601060000|2022-02-23 07:24:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1645601110000|2022-02-23 07:25:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645601140000|2022-02-23 07:25:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645601180000|2022-02-23 07:26:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1645601230000|2022-02-23 07:27:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645601290000|2022-02-23 07:28:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1645601320000|2022-02-23 07:28:40|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1645601400000|2022-02-23 07:30:00|3611|3605|3613|3607|3613|3607|3611|3605|6
1645601420000|2022-02-23 07:30:20|3612.9|3606.9|3610.5|3604.5|3612.9|3606.9|3610.5|3604.5|6
1645601440000|2022-02-23 07:30:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645601450000|2022-02-23 07:30:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645601480000|2022-02-23 07:31:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|4
1645601490000|2022-02-23 07:31:30|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|6
1645601570000|2022-02-23 07:32:50|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|3610.4|3604.4|1
1645601580000|2022-02-23 07:33:00|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|3610.6|3604.6|1
1645601590000|2022-02-23 07:33:10|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645601600000|2022-02-23 07:33:20|3611|3605|3610.6|3604.6|3611|3605|3610.6|3604.6|2
1645601610000|2022-02-23 07:33:30|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|4
1645601640000|2022-02-23 07:34:00|3610.5|3604.5|3610.6|3604.6|3610.6|3604.6|3610.5|3604.5|2
1645601650000|2022-02-23 07:34:10|3610.4|3604.4|3610.6|3604.6|3610.6|3604.6|3610.4|3604.4|2
1645601700000|2022-02-23 07:35:00|3611|3605|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1645601780000|2022-02-23 07:36:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|2
1645601790000|2022-02-23 07:36:30|3611.4|3605.4|3611.1|3605.1|3611.4|3605.4|3611.1|3605.1|2
1645601810000|2022-02-23 07:36:50|3611.4|3605.4|3610.9|3604.9|3611.4|3605.4|3610.9|3604.9|7
1645601820000|2022-02-23 07:37:00|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|4
1645601830000|2022-02-23 07:37:10|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645601870000|2022-02-23 07:37:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645601890000|2022-02-23 07:38:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645601900000|2022-02-23 07:38:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645601910000|2022-02-23 07:38:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645601920000|2022-02-23 07:38:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|8
1645601930000|2022-02-23 07:38:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|4
1645601940000|2022-02-23 07:39:00|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|8
1645601970000|2022-02-23 07:39:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1645601980000|2022-02-23 07:39:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645602000000|2022-02-23 07:40:00|3611.1|3605.1|3611.3|3605.3|3611.3|3605.3|3611.1|3605.1|2
1645602010000|2022-02-23 07:40:10|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|6
1645602020000|2022-02-23 07:40:20|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645602030000|2022-02-23 07:40:30|3610.3|3604.3|3609.9|3603.9|3610.3|3604.3|3609.8|3603.8|7
1645602050000|2022-02-23 07:40:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645602070000|2022-02-23 07:41:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645602080000|2022-02-23 07:41:20|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645602110000|2022-02-23 07:41:50|3610|3604|3610|3604|3610|3604|3609.9|3603.9|3
1645602120000|2022-02-23 07:42:00|3610.4|3604.4|3611.4|3605.4|3611.4|3605.4|3610.4|3604.4|3
1645602160000|2022-02-23 07:42:40|3611.1|3605.1|3610.8|3604.8|3611.1|3605.1|3610.3|3604.3|5
1645602180000|2022-02-23 07:43:00|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645602200000|2022-02-23 07:43:20|3611|3605|3610.9|3604.9|3611|3605|3610.9|3604.9|2
1645602240000|2022-02-23 07:44:00|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1645602250000|2022-02-23 07:44:10|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|3
1645602260000|2022-02-23 07:44:20|3610.9|3604.9|3611.1|3605.1|3611.1|3605.1|3610.9|3604.9|4
1645602280000|2022-02-23 07:44:40|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|3611.4|3605.4|1
1645602290000|2022-02-23 07:44:50|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|3611.1|3605.1|1
1645602300000|2022-02-23 07:45:00|3611.4|3605.4|3612.9|3606.9|3612.9|3606.9|3611.4|3605.4|3
1645602310000|2022-02-23 07:45:10|3613.4|3607.4|3613.1|3607.1|3613.4|3607.4|3613.1|3607.1|2
1645602320000|2022-02-23 07:45:20|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|3612.9|3606.9|1
1645602330000|2022-02-23 07:45:30|3613.5|3607.5|3614.9|3608.9|3614.9|3608.9|3613.5|3607.5|3
1645602380000|2022-02-23 07:46:20|3614.5|3608.5|3615.9|3609.9|3615.9|3609.9|3614.3|3608.3|3
1645602390000|2022-02-23 07:46:30|3615.6|3609.6|3615.1|3609.1|3615.6|3609.6|3615.1|3609.1|3
1645602400000|2022-02-23 07:46:40|3615.4|3609.4|3617.5|3611.5|3617.5|3611.5|3615.4|3609.4|9
1645602410000|2022-02-23 07:46:50|3617.1|3611.1|3617.6|3611.6|3617.9|3611.9|3617.1|3611.1|5
1645602420000|2022-02-23 07:47:00|3617.4|3611.4|3617.8|3611.8|3617.8|3611.8|3617.1|3611.1|6
1645602450000|2022-02-23 07:47:30|3617.9|3611.9|3617.4|3611.4|3618.1|3612.1|3617.4|3611.4|3
1645602460000|2022-02-23 07:47:40|3617.6|3611.6|3617.4|3611.4|3618.3|3612.3|3617.4|3611.4|5
1645602480000|2022-02-23 07:48:00|3617.6|3611.6|3618.1|3612.1|3618.1|3612.1|3617.4|3611.4|3
1645602490000|2022-02-23 07:48:10|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|3617.9|3611.9|1
1645602550000|2022-02-23 07:49:10|3618.8|3612.8|3618.9|3612.9|3618.9|3612.9|3618.8|3612.8|2
1645602560000|2022-02-23 07:49:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645602610000|2022-02-23 07:50:10|3617.6|3611.6|3617.4|3611.4|3617.9|3611.9|3617.4|3611.4|4
1645602630000|2022-02-23 07:50:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1645602680000|2022-02-23 07:51:20|3617.1|3611.1|3617.3|3611.3|3617.5|3611.5|3617.1|3611.1|3
1645602700000|2022-02-23 07:51:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645602710000|2022-02-23 07:51:50|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645602720000|2022-02-23 07:52:00|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645602730000|2022-02-23 07:52:10|3616.9|3610.9|3617.5|3611.5|3617.5|3611.5|3616.9|3610.9|2
1645602740000|2022-02-23 07:52:20|3616.1|3610.1|3615.9|3609.9|3616.1|3610.1|3615.9|3609.9|2
1645602750000|2022-02-23 07:52:30|3615.6|3609.6|3615.4|3609.4|3615.6|3609.6|3615.4|3609.4|2
1645602770000|2022-02-23 07:52:50|3615.1|3609.1|3616|3610|3616.1|3610.1|3615.1|3609.1|4
1645602780000|2022-02-23 07:53:00|3616.3|3610.3|3616.6|3610.6|3616.6|3610.6|3616.3|3610.3|2
1645602790000|2022-02-23 07:53:10|3616.4|3610.4|3616.3|3610.3|3616.4|3610.4|3616.3|3610.3|2
1645602800000|2022-02-23 07:53:20|3616.5|3610.5|3616.8|3610.8|3617|3611|3616.5|3610.5|6
1645602810000|2022-02-23 07:53:30|3616.9|3610.9|3616.9|3610.9|3616.9|3610.9|3616.8|3610.8|3
1645602820000|2022-02-23 07:53:40|3617.4|3611.4|3617.1|3611.1|3617.4|3611.4|3617.1|3611.1|2
1645602830000|2022-02-23 07:53:50|3616.4|3610.4|3616.5|3610.5|3616.8|3610.8|3616.4|3610.4|3
1645602840000|2022-02-23 07:54:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645602850000|2022-02-23 07:54:10|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645602880000|2022-02-23 07:54:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1645602920000|2022-02-23 07:55:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645602930000|2022-02-23 07:55:30|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1645602940000|2022-02-23 07:55:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|4
1645602950000|2022-02-23 07:55:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1645603020000|2022-02-23 07:57:00|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645603040000|2022-02-23 07:57:20|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645603100000|2022-02-23 07:58:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645603180000|2022-02-23 07:59:40|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645603190000|2022-02-23 07:59:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3610.4|3604.4|3614.5|3608.5|3610.4|3604.4|9
1645603210000|2022-02-23 08:00:10|3609.8|3603.8|3608.9|3602.9|3609.8|3603.8|3608.9|3602.9|4
1645603220000|2022-02-23 08:00:20|3610.4|3604.4|3609|3603|3610.4|3604.4|3609|3603|8
1645603230000|2022-02-23 08:00:30|3609.3|3603.3|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1645603240000|2022-02-23 08:00:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|4
1645603250000|2022-02-23 08:00:50|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|3
1645603260000|2022-02-23 08:01:00|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645603280000|2022-02-23 08:01:20|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|3
1645603290000|2022-02-23 08:01:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645603300000|2022-02-23 08:01:40|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645603310000|2022-02-23 08:01:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1645603320000|2022-02-23 08:02:00|3608.8|3602.8|3609.5|3603.5|3609.5|3603.5|3608.8|3602.8|4
1645603330000|2022-02-23 08:02:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645603340000|2022-02-23 08:02:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645603360000|2022-02-23 08:02:40|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.5|3601.5|4
1645603450000|2022-02-23 08:04:10|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|3
1645603460000|2022-02-23 08:04:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645603480000|2022-02-23 08:04:40|3608.1|3602.1|3609|3603|3609|3603|3608.1|3602.1|3
1645603530000|2022-02-23 08:05:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|4
1645603540000|2022-02-23 08:05:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645603560000|2022-02-23 08:06:00|3609|3603|3607.9|3601.9|3609|3603|3607.9|3601.9|4
1645603570000|2022-02-23 08:06:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645603590000|2022-02-23 08:06:30|3607.6|3601.6|3607.3|3601.3|3607.6|3601.6|3607.3|3601.3|2
1645603610000|2022-02-23 08:06:50|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645603630000|2022-02-23 08:07:10|3606.3|3600.3|3606|3600|3606.3|3600.3|3605.6|3599.6|4
1645603650000|2022-02-23 08:07:30|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1645603660000|2022-02-23 08:07:40|3606|3600|3606.8|3600.8|3606.8|3600.8|3606|3600|2
1645603700000|2022-02-23 08:08:20|3606.5|3600.5|3605.8|3599.8|3606.5|3600.5|3605.8|3599.8|3
1645603740000|2022-02-23 08:09:00|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645603750000|2022-02-23 08:09:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645603800000|2022-02-23 08:10:00|3605.5|3599.5|3606|3600|3606|3600|3605.5|3599.5|2
1645603810000|2022-02-23 08:10:10|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|2
1645603820000|2022-02-23 08:10:20|3605.5|3599.5|3603.8|3597.8|3605.5|3599.5|3603.8|3597.8|6
1645603830000|2022-02-23 08:10:30|3603.5|3597.5|3604.8|3598.8|3604.8|3598.8|3603|3597|8
1645603840000|2022-02-23 08:10:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|3
1645603860000|2022-02-23 08:11:00|3604.3|3598.3|3602.3|3596.3|3604.3|3598.3|3602|3596|6
1645603870000|2022-02-23 08:11:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1645603880000|2022-02-23 08:11:20|3602.8|3596.8|3604.1|3598.1|3604.1|3598.1|3602.8|3596.8|7
1645603890000|2022-02-23 08:11:30|3604.3|3598.3|3603|3597|3604.3|3598.3|3602.8|3596.8|6
1645603900000|2022-02-23 08:11:40|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1645603910000|2022-02-23 08:11:50|3603|3597|3603.5|3597.5|3603.5|3597.5|3603|3597|3
1645603930000|2022-02-23 08:12:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645603940000|2022-02-23 08:12:20|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|3
1645603950000|2022-02-23 08:12:30|3602.5|3596.5|3601.3|3595.3|3602.5|3596.5|3601.3|3595.3|7
1645603960000|2022-02-23 08:12:40|3601|3595|3601|3595|3601|3595|3601|3595|1
1645603970000|2022-02-23 08:12:50|3601.3|3595.3|3601.1|3595.1|3601.3|3595.3|3601.1|3595.1|2
1645603980000|2022-02-23 08:13:00|3601.3|3595.3|3601|3595|3601.8|3595.8|3601|3595|4
1645603990000|2022-02-23 08:13:10|3601.1|3595.1|3601|3595|3601.1|3595.1|3601|3595|2
1645604000000|2022-02-23 08:13:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645604020000|2022-02-23 08:13:40|3600.3|3594.3|3599.8|3593.8|3600.3|3594.3|3599.8|3593.8|2
1645604030000|2022-02-23 08:13:50|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645604040000|2022-02-23 08:14:00|3600.8|3594.8|3601|3595|3601|3595|3600.8|3594.8|2
1645604070000|2022-02-23 08:14:30|3600.9|3594.9|3600.8|3594.8|3600.9|3594.9|3600.8|3594.8|2
1645604090000|2022-02-23 08:14:50|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1645604100000|2022-02-23 08:15:00|3600|3594|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|6
1645604110000|2022-02-23 08:15:10|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|2
1645604140000|2022-02-23 08:15:40|3598.5|3592.5|3599.3|3593.3|3599.3|3593.3|3598.5|3592.5|2
1645604190000|2022-02-23 08:16:30|3598.5|3592.5|3599.1|3593.1|3599.1|3593.1|3598.5|3592.5|2
1645604200000|2022-02-23 08:16:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.1|3593.1|3
1645604220000|2022-02-23 08:17:00|3599.5|3593.5|3600.5|3594.5|3600.5|3594.5|3599.5|3593.5|5
1645604250000|2022-02-23 08:17:30|3600.8|3594.8|3602.3|3596.3|3602.3|3596.3|3600.8|3594.8|5
1645604260000|2022-02-23 08:17:40|3602|3596|3602.9|3596.9|3603.1|3597.1|3602|3596|7
1645604270000|2022-02-23 08:17:50|3603|3597|3603|3597|3603|3597|3603|3597|1
1645604280000|2022-02-23 08:18:00|3603.3|3597.3|3604.3|3598.3|3604.3|3598.3|3603.3|3597.3|3
1645604290000|2022-02-23 08:18:10|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645604310000|2022-02-23 08:18:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645604320000|2022-02-23 08:18:40|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|3604.1|3598.1|1
1645604330000|2022-02-23 08:18:50|3604|3598|3603|3597|3604|3598|3603|3597|2
1645604340000|2022-02-23 08:19:00|3603.3|3597.3|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|11
1645604350000|2022-02-23 08:19:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|3
1645604370000|2022-02-23 08:19:30|3603.6|3597.6|3603.8|3597.8|3603.8|3597.8|3603.6|3597.6|2
1645604390000|2022-02-23 08:19:50|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|5
1645604400000|2022-02-23 08:20:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645604420000|2022-02-23 08:20:20|3605.5|3599.5|3605.8|3599.8|3606.3|3600.3|3605.5|3599.5|4
1645604430000|2022-02-23 08:20:30|3605.3|3599.3|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|3
1645604440000|2022-02-23 08:20:40|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|4
1645604450000|2022-02-23 08:20:50|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|2
1645604460000|2022-02-23 08:21:00|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645604500000|2022-02-23 08:21:40|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645604520000|2022-02-23 08:22:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645604530000|2022-02-23 08:22:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1645604540000|2022-02-23 08:22:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645604580000|2022-02-23 08:23:00|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645604590000|2022-02-23 08:23:10|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1645604620000|2022-02-23 08:23:40|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|4
1645604630000|2022-02-23 08:23:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645604650000|2022-02-23 08:24:10|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1645604690000|2022-02-23 08:24:50|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1645604720000|2022-02-23 08:25:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645604740000|2022-02-23 08:25:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.8|3600.8|6
1645604750000|2022-02-23 08:25:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645604760000|2022-02-23 08:26:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645604770000|2022-02-23 08:26:10|3607.3|3601.3|3607|3601|3607.3|3601.3|3606.4|3600.4|5
1645604780000|2022-02-23 08:26:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645604790000|2022-02-23 08:26:30|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|6
1645604800000|2022-02-23 08:26:40|3608.8|3602.8|3609|3603|3609.3|3603.3|3608.8|3602.8|3
1645604810000|2022-02-23 08:26:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645604830000|2022-02-23 08:27:10|3609.8|3603.8|3608.8|3602.8|3609.8|3603.8|3608.8|3602.8|5
1645604840000|2022-02-23 08:27:20|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|3
1645604860000|2022-02-23 08:27:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645604870000|2022-02-23 08:27:50|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|4
1645604890000|2022-02-23 08:28:10|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645604900000|2022-02-23 08:28:20|3609.6|3603.6|3609|3603|3609.6|3603.6|3609|3603|2
1645604910000|2022-02-23 08:28:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|6
1645604920000|2022-02-23 08:28:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645604930000|2022-02-23 08:28:50|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|2
1645604950000|2022-02-23 08:29:10|3609|3603|3610.8|3604.8|3611.3|3605.3|3609|3603|5
1645604960000|2022-02-23 08:29:20|3610.5|3604.5|3611|3605|3611.3|3605.3|3610.5|3604.5|5
1645604970000|2022-02-23 08:29:30|3611.3|3605.3|3611.4|3605.4|3611.4|3605.4|3611.3|3605.3|2
1645605000000|2022-02-23 08:30:00|3611.6|3605.6|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|4
1645605010000|2022-02-23 08:30:10|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|7
1645605060000|2022-02-23 08:31:00|3612.5|3606.5|3613.8|3607.8|3614.1|3608.1|3612.5|3606.5|4
1645605070000|2022-02-23 08:31:10|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.5|3606.5|5
1645605090000|2022-02-23 08:31:30|3613|3607|3613|3607|3613|3607|3613|3607|1
1645605110000|2022-02-23 08:31:50|3612.8|3606.8|3613.3|3607.3|3613.3|3607.3|3612.8|3606.8|2
1645605130000|2022-02-23 08:32:10|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|3613.1|3607.1|1
1645605140000|2022-02-23 08:32:20|3612.6|3606.6|3612.3|3606.3|3612.6|3606.6|3612|3606|6
1645605150000|2022-02-23 08:32:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645605170000|2022-02-23 08:32:50|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|2
1645605180000|2022-02-23 08:33:00|3612|3606|3612.6|3606.6|3612.6|3606.6|3612|3606|2
1645605190000|2022-02-23 08:33:10|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3613.3|3607.3|5
1645605220000|2022-02-23 08:33:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645605240000|2022-02-23 08:34:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645605250000|2022-02-23 08:34:10|3616.3|3610.3|3617.3|3611.3|3617.3|3611.3|3616.3|3610.3|2
1645605260000|2022-02-23 08:34:20|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|3
1645605280000|2022-02-23 08:34:40|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645605290000|2022-02-23 08:34:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|4
1645605300000|2022-02-23 08:35:00|3616.5|3610.5|3617.4|3611.4|3617.4|3611.4|3616.5|3610.5|5
1645605310000|2022-02-23 08:35:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645605320000|2022-02-23 08:35:20|3616.8|3610.8|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|2
1645605330000|2022-02-23 08:35:30|3617.8|3611.8|3617.9|3611.9|3617.9|3611.9|3617.8|3611.8|2
1645605370000|2022-02-23 08:36:10|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645605380000|2022-02-23 08:36:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645605400000|2022-02-23 08:36:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645605430000|2022-02-23 08:37:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645605450000|2022-02-23 08:37:30|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|3
1645605470000|2022-02-23 08:37:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645605480000|2022-02-23 08:38:00|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645605500000|2022-02-23 08:38:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|4
1645605510000|2022-02-23 08:38:30|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.5|3612.5|3
1645605520000|2022-02-23 08:38:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645605530000|2022-02-23 08:38:50|3619|3613|3619|3613|3619|3613|3618.9|3612.9|3
1645605540000|2022-02-23 08:39:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645605550000|2022-02-23 08:39:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645605560000|2022-02-23 08:39:20|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|3618.6|3612.6|1
1645605570000|2022-02-23 08:39:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645605580000|2022-02-23 08:39:40|3618.6|3612.6|3619|3613|3619|3613|3618.6|3612.6|2
1645605590000|2022-02-23 08:39:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645605600000|2022-02-23 08:40:00|3619.8|3613.8|3618.6|3612.6|3620|3614|3618.6|3612.6|4
1645605610000|2022-02-23 08:40:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645605650000|2022-02-23 08:40:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645605660000|2022-02-23 08:41:00|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|3618.1|3612.1|1
1645605670000|2022-02-23 08:41:10|3618.4|3612.4|3618.3|3612.3|3618.4|3612.4|3618.3|3612.3|2
1645605690000|2022-02-23 08:41:30|3617.9|3611.9|3617|3611|3617.9|3611.9|3617|3611|5
1645605720000|2022-02-23 08:42:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645605730000|2022-02-23 08:42:10|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|3
1645605750000|2022-02-23 08:42:30|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|2
1645605760000|2022-02-23 08:42:40|3618.3|3612.3|3618.1|3612.1|3618.3|3612.3|3618.1|3612.1|2
1645605770000|2022-02-23 08:42:50|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645605800000|2022-02-23 08:43:20|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|2
1645605820000|2022-02-23 08:43:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1645605830000|2022-02-23 08:43:50|3617.8|3611.8|3616|3610|3617.8|3611.8|3616|3610|4
1645605840000|2022-02-23 08:44:00|3616.3|3610.3|3616|3610|3617.8|3611.8|3615.8|3609.8|7
1645605850000|2022-02-23 08:44:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645605890000|2022-02-23 08:44:50|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.8|3609.8|3
1645605920000|2022-02-23 08:45:20|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1645605940000|2022-02-23 08:45:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645605950000|2022-02-23 08:45:50|3616.5|3610.5|3616.3|3610.3|3617|3611|3616.3|3610.3|3
1645605960000|2022-02-23 08:46:00|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645605970000|2022-02-23 08:46:10|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|6
1645605980000|2022-02-23 08:46:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645605990000|2022-02-23 08:46:30|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1645606020000|2022-02-23 08:47:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645606030000|2022-02-23 08:47:10|3616.8|3610.8|3614.3|3608.3|3616.8|3610.8|3614.3|3608.3|6
1645606080000|2022-02-23 08:48:00|3614|3608|3614|3608|3614|3608|3613.8|3607.8|3
1645606110000|2022-02-23 08:48:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645606120000|2022-02-23 08:48:40|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645606130000|2022-02-23 08:48:50|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|3
1645606140000|2022-02-23 08:49:00|3614.8|3608.8|3615|3609|3615|3609|3614.5|3608.5|3
1645606160000|2022-02-23 08:49:20|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645606180000|2022-02-23 08:49:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606190000|2022-02-23 08:49:50|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1645606200000|2022-02-23 08:50:00|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|2
1645606220000|2022-02-23 08:50:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606230000|2022-02-23 08:50:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645606250000|2022-02-23 08:50:50|3616.8|3610.8|3614|3608|3616.8|3610.8|3614|3608|6
1645606260000|2022-02-23 08:51:00|3614.3|3608.3|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|4
1645606270000|2022-02-23 08:51:10|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|7
1645606280000|2022-02-23 08:51:20|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1645606290000|2022-02-23 08:51:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614|3608|4
1645606300000|2022-02-23 08:51:40|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645606310000|2022-02-23 08:51:50|3614.8|3608.8|3615.4|3609.4|3615.4|3609.4|3614.5|3608.5|6
1645606320000|2022-02-23 08:52:00|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615|3609|7
1645606330000|2022-02-23 08:52:10|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645606340000|2022-02-23 08:52:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645606350000|2022-02-23 08:52:30|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645606360000|2022-02-23 08:52:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606370000|2022-02-23 08:52:50|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|4
1645606390000|2022-02-23 08:53:10|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|2
1645606460000|2022-02-23 08:54:20|3616|3610|3615.8|3609.8|3617|3611|3615.8|3609.8|6
1645606470000|2022-02-23 08:54:30|3615.9|3609.9|3616|3610|3616|3610|3615.9|3609.9|2
1645606510000|2022-02-23 08:55:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645606540000|2022-02-23 08:55:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645606550000|2022-02-23 08:55:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606560000|2022-02-23 08:56:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1645606570000|2022-02-23 08:56:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645606640000|2022-02-23 08:57:20|3617|3611|3615.5|3609.5|3617.3|3611.3|3615.5|3609.5|5
1645606660000|2022-02-23 08:57:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606670000|2022-02-23 08:57:50|3616|3610|3616|3610|3616|3610|3616|3610|1
1645606680000|2022-02-23 08:58:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645606700000|2022-02-23 08:58:20|3616|3610|3616|3610|3617|3611|3616|3610|4
1645606710000|2022-02-23 08:58:30|3616.3|3610.3|3615.8|3609.8|3616.8|3610.8|3615.5|3609.5|5
1645606720000|2022-02-23 08:58:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615|3609|9
1645606730000|2022-02-23 08:58:50|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645606750000|2022-02-23 08:59:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645606760000|2022-02-23 08:59:20|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645606770000|2022-02-23 08:59:30|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645606790000|2022-02-23 08:59:50|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|4
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645606810000|2022-02-23 09:00:10|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|5
1645606830000|2022-02-23 09:00:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645606840000|2022-02-23 09:00:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645606850000|2022-02-23 09:00:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1645606860000|2022-02-23 09:01:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1645606890000|2022-02-23 09:01:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645606910000|2022-02-23 09:01:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645606920000|2022-02-23 09:02:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|3
1645606940000|2022-02-23 09:02:20|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645606950000|2022-02-23 09:02:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|5
1645606960000|2022-02-23 09:02:40|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|6
1645606980000|2022-02-23 09:03:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|4
1645607000000|2022-02-23 09:03:20|3614.8|3608.8|3615|3609|3615|3609|3614.5|3608.5|4
1645607010000|2022-02-23 09:03:30|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1645607020000|2022-02-23 09:03:40|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1645607030000|2022-02-23 09:03:50|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|2
1645607040000|2022-02-23 09:04:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1645607110000|2022-02-23 09:05:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645607130000|2022-02-23 09:05:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645607140000|2022-02-23 09:05:40|3616.4|3610.4|3616.6|3610.6|3616.6|3610.6|3615.8|3609.8|3
1645607180000|2022-02-23 09:06:20|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645607250000|2022-02-23 09:07:30|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|4
1645607260000|2022-02-23 09:07:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645607300000|2022-02-23 09:08:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645607310000|2022-02-23 09:08:30|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1645607320000|2022-02-23 09:08:40|3620|3614|3620|3614|3620.3|3614.3|3620|3614|5
1645607330000|2022-02-23 09:08:50|3619.3|3613.3|3619.3|3613.3|3619.4|3613.4|3619.3|3613.3|3
1645607350000|2022-02-23 09:09:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645607360000|2022-02-23 09:09:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645607370000|2022-02-23 09:09:30|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.5|3612.5|5
1645607380000|2022-02-23 09:09:40|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645607400000|2022-02-23 09:10:00|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|5
1645607410000|2022-02-23 09:10:10|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645607440000|2022-02-23 09:10:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645607470000|2022-02-23 09:11:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645607520000|2022-02-23 09:12:00|3618.4|3612.4|3618.5|3612.5|3618.5|3612.5|3618.4|3612.4|2
1645607540000|2022-02-23 09:12:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645607560000|2022-02-23 09:12:40|3618|3612|3618|3612|3618|3612|3618|3612|1
1645607570000|2022-02-23 09:12:50|3618.3|3612.3|3619.5|3613.5|3619.5|3613.5|3618.3|3612.3|3
1645607580000|2022-02-23 09:13:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645607600000|2022-02-23 09:13:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645607620000|2022-02-23 09:13:40|3620|3614|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1645607640000|2022-02-23 09:14:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645607650000|2022-02-23 09:14:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645607670000|2022-02-23 09:14:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645607680000|2022-02-23 09:14:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1645607690000|2022-02-23 09:14:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645607700000|2022-02-23 09:15:00|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1645607710000|2022-02-23 09:15:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645607740000|2022-02-23 09:15:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645607750000|2022-02-23 09:15:50|3622.4|3616.4|3622.8|3616.8|3623|3617|3622.4|3616.4|5
1645607760000|2022-02-23 09:16:00|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622|3616|4
1645607880000|2022-02-23 09:18:00|3622.5|3616.5|3620.8|3614.8|3622.5|3616.5|3620.3|3614.3|6
1645607930000|2022-02-23 09:18:50|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|3
1645608000000|2022-02-23 09:20:00|3620|3614|3621|3615|3621.5|3615.5|3620|3614|8
1645608030000|2022-02-23 09:20:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620|3614|4
1645608050000|2022-02-23 09:20:50|3620|3614|3620.5|3614.5|3621|3615|3620|3614|6
1645608060000|2022-02-23 09:21:00|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|5
1645608070000|2022-02-23 09:21:10|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|7
1645608080000|2022-02-23 09:21:20|3620.8|3614.8|3621.3|3615.3|3621.5|3615.5|3620.8|3614.8|5
1645608090000|2022-02-23 09:21:30|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|6
1645608100000|2022-02-23 09:21:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|3
1645608130000|2022-02-23 09:22:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|4
1645608150000|2022-02-23 09:22:30|3621.3|3615.3|3622.3|3616.3|3622.3|3616.3|3621|3615|5
1645608160000|2022-02-23 09:22:40|3621.9|3615.9|3621.8|3615.8|3621.9|3615.9|3621.6|3615.6|3
1645608220000|2022-02-23 09:23:40|3621.6|3615.6|3621.3|3615.3|3621.6|3615.6|3621|3615|3
1645608250000|2022-02-23 09:24:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1645608260000|2022-02-23 09:24:20|3620.5|3614.5|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|10
1645608270000|2022-02-23 09:24:30|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645608300000|2022-02-23 09:25:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645608310000|2022-02-23 09:25:10|3619.8|3613.8|3618.5|3612.5|3619.8|3613.8|3618.5|3612.5|4
1645608320000|2022-02-23 09:25:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|8
1645608330000|2022-02-23 09:25:30|3617.8|3611.8|3615.5|3609.5|3617.8|3611.8|3615.5|3609.5|5
1645608340000|2022-02-23 09:25:40|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3613.5|3607.5|7
1645608350000|2022-02-23 09:25:50|3615|3609|3615|3609|3615|3609|3615|3609|1
1645608360000|2022-02-23 09:26:00|3614.8|3608.8|3614.3|3608.3|3615|3609|3614.3|3608.3|5
1645608370000|2022-02-23 09:26:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645608390000|2022-02-23 09:26:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|4
1645608400000|2022-02-23 09:26:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645608410000|2022-02-23 09:26:50|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1645608420000|2022-02-23 09:27:00|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|3
1645608430000|2022-02-23 09:27:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645608440000|2022-02-23 09:27:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645608470000|2022-02-23 09:27:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645608480000|2022-02-23 09:28:00|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|2
1645608490000|2022-02-23 09:28:10|3614.5|3608.5|3611.8|3605.8|3614.5|3608.5|3611.8|3605.8|3
1645608500000|2022-02-23 09:28:20|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611|3605|5
1645608510000|2022-02-23 09:28:30|3610.3|3604.3|3608.5|3602.5|3610.3|3604.3|3608.5|3602.5|5
1645608520000|2022-02-23 09:28:40|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|6
1645608530000|2022-02-23 09:28:50|3608.8|3602.8|3607.3|3601.3|3608.8|3602.8|3607.3|3601.3|3
1645608540000|2022-02-23 09:29:00|3607|3601|3607|3601|3608|3602|3606.8|3600.8|9
1645608550000|2022-02-23 09:29:10|3606.8|3600.8|3603|3597|3607|3601|3602.4|3596.4|13
1645608560000|2022-02-23 09:29:20|3602.4|3596.4|3603.3|3597.3|3603.5|3597.5|3602.4|3596.4|6
1645608570000|2022-02-23 09:29:30|3603|3597|3602.9|3596.9|3603.3|3597.3|3600.9|3594.9|8
1645608580000|2022-02-23 09:29:40|3602.8|3596.8|3602|3596|3602.9|3596.9|3602|3596|3
1645608600000|2022-02-23 09:30:00|3601.3|3595.3|3602.8|3596.8|3602.8|3596.8|3601.3|3595.3|3
1645608610000|2022-02-23 09:30:10|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.1|3596.1|6
1645608620000|2022-02-23 09:30:20|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1645608630000|2022-02-23 09:30:30|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645608640000|2022-02-23 09:30:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645608650000|2022-02-23 09:30:50|3603.8|3597.8|3605|3599|3605|3599|3603.8|3597.8|2
1645608660000|2022-02-23 09:31:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605|3599|3
1645608670000|2022-02-23 09:31:10|3605|3599|3605|3599|3605|3599|3605|3599|1
1645608680000|2022-02-23 09:31:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645608690000|2022-02-23 09:31:30|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645608700000|2022-02-23 09:31:40|3605.6|3599.6|3607.5|3601.5|3607.5|3601.5|3605.6|3599.6|6
1645608710000|2022-02-23 09:31:50|3608|3602|3607.4|3601.4|3608|3602|3607.4|3601.4|3
1645608720000|2022-02-23 09:32:00|3607.6|3601.6|3607.1|3601.1|3607.6|3601.6|3607.1|3601.1|3
1645608750000|2022-02-23 09:32:30|3606.9|3600.9|3604.3|3598.3|3606.9|3600.9|3604.3|3598.3|4
1645608810000|2022-02-23 09:33:30|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|2
1645608820000|2022-02-23 09:33:40|3604.5|3598.5|3605|3599|3605|3599|3604.5|3598.5|3
1645608840000|2022-02-23 09:34:00|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645608860000|2022-02-23 09:34:20|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3606.3|3600.3|2
1645608870000|2022-02-23 09:34:30|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|4
1645608880000|2022-02-23 09:34:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645608900000|2022-02-23 09:35:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645608910000|2022-02-23 09:35:10|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645608940000|2022-02-23 09:35:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645608950000|2022-02-23 09:35:50|3608.3|3602.3|3607.1|3601.1|3608.3|3602.3|3607.1|3601.1|3
1645608960000|2022-02-23 09:36:00|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|3607.4|3601.4|1
1645608970000|2022-02-23 09:36:10|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645608990000|2022-02-23 09:36:30|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|3607.9|3601.9|1
1645609000000|2022-02-23 09:36:40|3608.3|3602.3|3606|3600|3608.3|3602.3|3606|3600|6
1645609010000|2022-02-23 09:36:50|3606.3|3600.3|3607.8|3601.8|3607.8|3601.8|3606.3|3600.3|8
1645609020000|2022-02-23 09:37:00|3607.5|3601.5|3606.8|3600.8|3607.5|3601.5|3606.8|3600.8|2
1645609030000|2022-02-23 09:37:10|3607|3601|3607.6|3601.6|3607.6|3601.6|3607|3601|2
1645609040000|2022-02-23 09:37:20|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645609050000|2022-02-23 09:37:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3606.8|3600.8|4
1645609070000|2022-02-23 09:37:50|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|3
1645609080000|2022-02-23 09:38:00|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1645609090000|2022-02-23 09:38:10|3608|3602|3607.3|3601.3|3608|3602|3607.3|3601.3|2
1645609100000|2022-02-23 09:38:20|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.3|3601.3|4
1645609110000|2022-02-23 09:38:30|3607.8|3601.8|3610.5|3604.5|3610.5|3604.5|3607.8|3601.8|3
1645609120000|2022-02-23 09:38:40|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645609130000|2022-02-23 09:38:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645609150000|2022-02-23 09:39:10|3611|3605|3611|3605|3611|3605|3611|3605|1
1645609160000|2022-02-23 09:39:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645609180000|2022-02-23 09:39:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1645609200000|2022-02-23 09:40:00|3611.3|3605.3|3612.1|3606.1|3612.5|3606.5|3611.3|3605.3|5
1645609220000|2022-02-23 09:40:20|3611.9|3605.9|3610.3|3604.3|3611.9|3605.9|3610.3|3604.3|8
1645609230000|2022-02-23 09:40:30|3610|3604|3608|3602|3610|3604|3608|3602|2
1645609240000|2022-02-23 09:40:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608|3602|3
1645609260000|2022-02-23 09:41:00|3608|3602|3608.1|3602.1|3608.3|3602.3|3608|3602|5
1645609270000|2022-02-23 09:41:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1645609280000|2022-02-23 09:41:20|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.5|3601.5|2
1645609310000|2022-02-23 09:41:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1645609330000|2022-02-23 09:42:10|3608.3|3602.3|3608.4|3602.4|3608.4|3602.4|3608.3|3602.3|2
1645609370000|2022-02-23 09:42:50|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608.5|3602.5|2
1645609380000|2022-02-23 09:43:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1645609410000|2022-02-23 09:43:30|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|5
1645609420000|2022-02-23 09:43:40|3611.5|3605.5|3612.5|3606.5|3612.5|3606.5|3611.5|3605.5|5
1645609430000|2022-02-23 09:43:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645609440000|2022-02-23 09:44:00|3613.3|3607.3|3613|3607|3613.8|3607.8|3613|3607|4
1645609450000|2022-02-23 09:44:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645609460000|2022-02-23 09:44:20|3613|3607|3613|3607|3613.3|3607.3|3613|3607|3
1645609470000|2022-02-23 09:44:30|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645609480000|2022-02-23 09:44:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645609490000|2022-02-23 09:44:50|3612.3|3606.3|3613.8|3607.8|3613.8|3607.8|3612.3|3606.3|3
1645609510000|2022-02-23 09:45:10|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|3
1645609520000|2022-02-23 09:45:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645609540000|2022-02-23 09:45:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645609610000|2022-02-23 09:46:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645609660000|2022-02-23 09:47:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645609690000|2022-02-23 09:48:10|3613.5|3607.5|3613.5|3607.5|3614|3608|3613.3|3607.3|7
1645609720000|2022-02-23 09:48:40|3613.8|3607.8|3613|3607|3613.8|3607.8|3612.8|3606.8|6
1645609730000|2022-02-23 09:48:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1645609740000|2022-02-23 09:49:00|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|4
1645609750000|2022-02-23 09:49:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645609760000|2022-02-23 09:49:20|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|2
1645609780000|2022-02-23 09:49:40|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|6
1645609790000|2022-02-23 09:49:50|3610|3604|3610|3604|3610.3|3604.3|3610|3604|7
1645609800000|2022-02-23 09:50:00|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|2
1645609820000|2022-02-23 09:50:20|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|4
1645609860000|2022-02-23 09:51:00|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645609890000|2022-02-23 09:51:30|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|4
1645609910000|2022-02-23 09:51:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645609990000|2022-02-23 09:53:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645610000000|2022-02-23 09:53:20|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|5
1645610010000|2022-02-23 09:53:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645610040000|2022-02-23 09:54:00|3610|3604|3608|3602|3610|3604|3608|3602|4
1645610060000|2022-02-23 09:54:20|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645610080000|2022-02-23 09:54:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645610110000|2022-02-23 09:55:10|3606.8|3600.8|3606|3600|3606.8|3600.8|3606|3600|2
1645610140000|2022-02-23 09:55:40|3606.3|3600.3|3605|3599|3606.3|3600.3|3605|3599|4
1645610150000|2022-02-23 09:55:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645610160000|2022-02-23 09:56:00|3605|3599|3605|3599|3605|3599|3605|3599|1
1645610180000|2022-02-23 09:56:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645610200000|2022-02-23 09:56:40|3605.5|3599.5|3606.5|3600.5|3606.5|3600.5|3605.5|3599.5|4
1645610250000|2022-02-23 09:57:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645610270000|2022-02-23 09:57:50|3607|3601|3607.8|3601.8|3608.8|3602.8|3607|3601|6
1645610280000|2022-02-23 09:58:00|3607.3|3601.3|3606.8|3600.8|3607.8|3601.8|3606.1|3600.1|7
1645610290000|2022-02-23 09:58:10|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|4
1645610300000|2022-02-23 09:58:20|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1645610310000|2022-02-23 09:58:30|3607|3601|3606.3|3600.3|3607|3601|3605.9|3599.9|3
1645610320000|2022-02-23 09:58:40|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|8
1645610330000|2022-02-23 09:58:50|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|4
1645610340000|2022-02-23 09:59:00|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|6
1645610350000|2022-02-23 09:59:10|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1645610360000|2022-02-23 09:59:20|3606|3600|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|6
1645610370000|2022-02-23 09:59:30|3605.8|3599.8|3604|3598|3605.8|3599.8|3603.5|3597.5|10
1645610380000|2022-02-23 09:59:40|3603.8|3597.8|3604.5|3598.5|3604.8|3598.8|3603.8|3597.8|4
1645610390000|2022-02-23 09:59:50|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|6
1645610420000|2022-02-23 10:00:20|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|14
1645610430000|2022-02-23 10:00:30|3605.5|3599.5|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|6
1645610440000|2022-02-23 10:00:40|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645610450000|2022-02-23 10:00:50|3605|3599|3605|3599|3605|3599|3604.3|3598.3|4
1645610460000|2022-02-23 10:01:00|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645610470000|2022-02-23 10:01:10|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|4
1645610480000|2022-02-23 10:01:20|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605.3|3599.3|2
1645610520000|2022-02-23 10:02:00|3605.3|3599.3|3604.8|3598.8|3605.3|3599.3|3604.8|3598.8|11
1645610530000|2022-02-23 10:02:10|3605|3599|3605|3599|3605|3599|3604.8|3598.8|17
1645610540000|2022-02-23 10:02:20|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|10
1645610550000|2022-02-23 10:02:30|3604.8|3598.8|3604.6|3598.6|3605|3599|3604.3|3598.3|12
1645610560000|2022-02-23 10:02:40|3604|3598|3604.5|3598.5|3604.6|3598.6|3604|3598|3
1645610600000|2022-02-23 10:03:20|3603.8|3597.8|3603.3|3597.3|3604.4|3598.4|3603.3|3597.3|11
1645610610000|2022-02-23 10:03:30|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3601|3595|18
1645610620000|2022-02-23 10:03:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601|3595|17
1645610630000|2022-02-23 10:03:50|3601|3595|3600.5|3594.5|3601|3595|3600.5|3594.5|3
1645610640000|2022-02-23 10:04:00|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|3
1645610650000|2022-02-23 10:04:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1645610660000|2022-02-23 10:04:20|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1645610670000|2022-02-23 10:04:30|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645610680000|2022-02-23 10:04:40|3600.3|3594.3|3601|3595|3601.3|3595.3|3599.8|3593.8|7
1645610720000|2022-02-23 10:05:20|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645610730000|2022-02-23 10:05:30|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|4
1645610740000|2022-02-23 10:05:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645610750000|2022-02-23 10:05:50|3601|3595|3601|3595|3601.5|3595.5|3601|3595|3
1645610790000|2022-02-23 10:06:30|3601.3|3595.3|3602.3|3596.3|3603|3597|3601.3|3595.3|4
1645610800000|2022-02-23 10:06:40|3602|3596|3602.8|3596.8|3602.8|3596.8|3602|3596|8
1645610810000|2022-02-23 10:06:50|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|8
1645610820000|2022-02-23 10:07:00|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|4
1645610830000|2022-02-23 10:07:10|3602.5|3596.5|3602|3596|3602.8|3596.8|3602|3596|12
1645610850000|2022-02-23 10:07:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|1
1645610860000|2022-02-23 10:07:40|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1645610910000|2022-02-23 10:08:30|3602|3596|3600.8|3594.8|3602|3596|3600.8|3594.8|3
1645610920000|2022-02-23 10:08:40|3600.4|3594.4|3600.3|3594.3|3600.5|3594.5|3600|3594|6
1645610970000|2022-02-23 10:09:30|3600.4|3594.4|3600.8|3594.8|3600.8|3594.8|3600.4|3594.4|2
1645610980000|2022-02-23 10:09:40|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645610990000|2022-02-23 10:09:50|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645611000000|2022-02-23 10:10:00|3600.3|3594.3|3600.5|3594.5|3601|3595|3599.8|3593.8|7
1645611010000|2022-02-23 10:10:10|3600.8|3594.8|3601.5|3595.5|3601.8|3595.8|3600.3|3594.3|10
1645611060000|2022-02-23 10:11:00|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3601.3|3595.3|2
1645611080000|2022-02-23 10:11:20|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|2
1645611090000|2022-02-23 10:11:30|3603.3|3597.3|3600.9|3594.9|3603.3|3597.3|3600.9|3594.9|8
1645611100000|2022-02-23 10:11:40|3601.1|3595.1|3601|3595|3601.1|3595.1|3600.6|3594.6|3
1645611120000|2022-02-23 10:12:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645611130000|2022-02-23 10:12:10|3600.5|3594.5|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|2
1645611140000|2022-02-23 10:12:20|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645611160000|2022-02-23 10:12:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645611200000|2022-02-23 10:13:20|3602|3596|3601.8|3595.8|3602.4|3596.4|3601.8|3595.8|7
1645611210000|2022-02-23 10:13:30|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|5
1645611230000|2022-02-23 10:13:50|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602|3596|3
1645611240000|2022-02-23 10:14:00|3602|3596|3601.5|3595.5|3602.3|3596.3|3601.5|3595.5|5
1645611250000|2022-02-23 10:14:10|3601.8|3595.8|3601.5|3595.5|3601.8|3595.8|3601.5|3595.5|6
1645611300000|2022-02-23 10:15:00|3601.3|3595.3|3600|3594|3601.3|3595.3|3600|3594|6
1645611310000|2022-02-23 10:15:10|3600.3|3594.3|3600.3|3594.3|3600.5|3594.5|3600.3|3594.3|7
1645611320000|2022-02-23 10:15:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645611370000|2022-02-23 10:16:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1645611380000|2022-02-23 10:16:20|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|3
1645611390000|2022-02-23 10:16:30|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|5
1645611400000|2022-02-23 10:16:40|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1645611410000|2022-02-23 10:16:50|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600|3594|4
1645611420000|2022-02-23 10:17:00|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|4
1645611430000|2022-02-23 10:17:10|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645611440000|2022-02-23 10:17:20|3600.8|3594.8|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|2
1645611450000|2022-02-23 10:17:30|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645611460000|2022-02-23 10:17:40|3600.8|3594.8|3601.9|3595.9|3601.9|3595.9|3600.8|3594.8|5
1645611490000|2022-02-23 10:18:10|3601.3|3595.3|3602.8|3596.8|3602.8|3596.8|3601.3|3595.3|6
1645611520000|2022-02-23 10:18:40|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|4
1645611530000|2022-02-23 10:18:50|3603.3|3597.3|3602.8|3596.8|3604.6|3598.6|3602.8|3596.8|7
1645611540000|2022-02-23 10:19:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645611560000|2022-02-23 10:19:20|3604|3598|3604|3598|3604|3598|3604|3598|1
1645611570000|2022-02-23 10:19:30|3603.8|3597.8|3603.8|3597.8|3604|3598|3603.8|3597.8|7
1645611580000|2022-02-23 10:19:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645611600000|2022-02-23 10:20:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645611640000|2022-02-23 10:20:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645611660000|2022-02-23 10:21:00|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645611780000|2022-02-23 10:23:00|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|2
1645611810000|2022-02-23 10:23:30|3602.8|3596.8|3601.3|3595.3|3602.8|3596.8|3601.3|3595.3|8
1645611820000|2022-02-23 10:23:40|3601|3595|3601.3|3595.3|3601.3|3595.3|3601|3595|2
1645611840000|2022-02-23 10:24:00|3601|3595|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|6
1645611860000|2022-02-23 10:24:20|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1645611870000|2022-02-23 10:24:30|3601|3595|3601|3595|3601|3595|3601|3595|1
1645611960000|2022-02-23 10:26:00|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1645611970000|2022-02-23 10:26:10|3601|3595|3600.3|3594.3|3601|3595|3600|3594|11
1645612060000|2022-02-23 10:27:40|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1645612070000|2022-02-23 10:27:50|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645612100000|2022-02-23 10:28:20|3601.3|3595.3|3601.8|3595.8|3602.3|3596.3|3601.3|3595.3|4
1645612110000|2022-02-23 10:28:30|3602|3596|3602|3596|3602|3596|3602|3596|1
1645612150000|2022-02-23 10:29:10|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1645612180000|2022-02-23 10:29:40|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|3
1645612210000|2022-02-23 10:30:10|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645612220000|2022-02-23 10:30:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645612240000|2022-02-23 10:30:40|3601.5|3595.5|3603.3|3597.3|3603.3|3597.3|3601.5|3595.5|2
1645612250000|2022-02-23 10:30:50|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3601.8|3595.8|3
1645612260000|2022-02-23 10:31:00|3602|3596|3602|3596|3602|3596|3602|3596|1
1645612270000|2022-02-23 10:31:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645612280000|2022-02-23 10:31:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|4
1645612320000|2022-02-23 10:32:00|3602|3596|3602.3|3596.3|3602.3|3596.3|3602|3596|2
1645612350000|2022-02-23 10:32:30|3601.5|3595.5|3601.8|3595.8|3602|3596|3600.5|3594.5|9
1645612360000|2022-02-23 10:32:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645612370000|2022-02-23 10:32:50|3601.5|3595.5|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|4
1645612380000|2022-02-23 10:33:00|3600.5|3594.5|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1645612400000|2022-02-23 10:33:20|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645612430000|2022-02-23 10:33:50|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645612470000|2022-02-23 10:34:30|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|3
1645612570000|2022-02-23 10:36:10|3599.8|3593.8|3600.3|3594.3|3600.3|3594.3|3599.8|3593.8|2
1645612580000|2022-02-23 10:36:20|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645612630000|2022-02-23 10:37:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645612650000|2022-02-23 10:37:30|3600.6|3594.6|3602.3|3596.3|3602.5|3596.5|3600.3|3594.3|7
1645612660000|2022-02-23 10:37:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1645612670000|2022-02-23 10:37:50|3601.5|3595.5|3596.5|3590.5|3601.5|3595.5|3596.5|3590.5|7
1645612680000|2022-02-23 10:38:00|3596.3|3590.3|3597.5|3591.5|3598|3592|3596.3|3590.3|6
1645612690000|2022-02-23 10:38:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645612700000|2022-02-23 10:38:20|3597|3591|3596.6|3590.6|3597.3|3591.3|3596.6|3590.6|4
1645612720000|2022-02-23 10:38:40|3596.1|3590.1|3595.8|3589.8|3596.1|3590.1|3595.8|3589.8|3
1645612730000|2022-02-23 10:38:50|3596|3590|3596.4|3590.4|3596.4|3590.4|3596|3590|2
1645612840000|2022-02-23 10:40:40|3596|3590|3596|3590|3596|3590|3596|3590|1
1645612890000|2022-02-23 10:41:30|3595.5|3589.5|3594.6|3588.6|3595.5|3589.5|3594.5|3588.5|4
1645612900000|2022-02-23 10:41:40|3594.5|3588.5|3595.5|3589.5|3595.5|3589.5|3594.5|3588.5|4
1645612920000|2022-02-23 10:42:00|3595.3|3589.3|3595|3589|3595.5|3589.5|3595|3589|3
1645613000000|2022-02-23 10:43:20|3594.8|3588.8|3595|3589|3595|3589|3594.8|3588.8|2
1645613020000|2022-02-23 10:43:40|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645613030000|2022-02-23 10:43:50|3596|3590|3596.5|3590.5|3596.5|3590.5|3596|3590|2
1645613060000|2022-02-23 10:44:20|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645613100000|2022-02-23 10:45:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645613110000|2022-02-23 10:45:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645613160000|2022-02-23 10:46:00|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645613180000|2022-02-23 10:46:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1645613190000|2022-02-23 10:46:30|3596.8|3590.8|3595.5|3589.5|3596.8|3590.8|3595.5|3589.5|3
1645613210000|2022-02-23 10:46:50|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|2
1645613220000|2022-02-23 10:47:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645613250000|2022-02-23 10:47:30|3596.3|3590.3|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|3
1645613260000|2022-02-23 10:47:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645613280000|2022-02-23 10:48:00|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645613310000|2022-02-23 10:48:30|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645613360000|2022-02-23 10:49:20|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645613400000|2022-02-23 10:50:00|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645613410000|2022-02-23 10:50:10|3596|3590|3596|3590|3596|3590|3595.8|3589.8|3
1645613510000|2022-02-23 10:51:50|3596.5|3590.5|3596.3|3590.3|3596.5|3590.5|3596.3|3590.3|2
1645613560000|2022-02-23 10:52:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645613570000|2022-02-23 10:52:50|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645613600000|2022-02-23 10:53:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1645613610000|2022-02-23 10:53:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645613660000|2022-02-23 10:54:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1645613720000|2022-02-23 10:55:20|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|2
1645613760000|2022-02-23 10:56:00|3597|3591|3597|3591|3597|3591|3597|3591|1
1645613800000|2022-02-23 10:56:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645613810000|2022-02-23 10:56:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645613820000|2022-02-23 10:57:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645613870000|2022-02-23 10:57:50|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.5|3591.5|2
1645613880000|2022-02-23 10:58:00|3598.3|3592.3|3599.5|3593.5|3599.5|3593.5|3598.3|3592.3|2
1645613890000|2022-02-23 10:58:10|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645613920000|2022-02-23 10:58:40|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645613930000|2022-02-23 10:58:50|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|3
1645613950000|2022-02-23 10:59:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3597.8|3591.8|5
1645614000000|2022-02-23 11:00:00|3599|3593|3599|3593|3599.3|3593.3|3599|3593|3
1645614030000|2022-02-23 11:00:30|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645614040000|2022-02-23 11:00:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598|3592|4
1645614100000|2022-02-23 11:01:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645614120000|2022-02-23 11:02:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645614130000|2022-02-23 11:02:10|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|2
1645614150000|2022-02-23 11:02:30|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645614160000|2022-02-23 11:02:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645614200000|2022-02-23 11:03:20|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.8|3594.8|3
1645614210000|2022-02-23 11:03:30|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3599.9|3593.9|3
1645614220000|2022-02-23 11:03:40|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1645614230000|2022-02-23 11:03:50|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.3|3593.3|4
1645614240000|2022-02-23 11:04:00|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645614250000|2022-02-23 11:04:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645614280000|2022-02-23 11:04:40|3599.1|3593.1|3599|3593|3599.1|3593.1|3599|3593|2
1645614300000|2022-02-23 11:05:00|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645614320000|2022-02-23 11:05:20|3599|3593|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1645614370000|2022-02-23 11:06:10|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645614430000|2022-02-23 11:07:10|3599.5|3593.5|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|3
1645614450000|2022-02-23 11:07:30|3599|3593|3598.8|3592.8|3599|3593|3598.8|3592.8|2
1645614460000|2022-02-23 11:07:40|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645614470000|2022-02-23 11:07:50|3599|3593|3599.8|3593.8|3600|3594|3599|3593|8
1645614500000|2022-02-23 11:08:20|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645614510000|2022-02-23 11:08:30|3601.1|3595.1|3601|3595|3601.1|3595.1|3601|3595|2
1645614520000|2022-02-23 11:08:40|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645614550000|2022-02-23 11:09:10|3600.8|3594.8|3600.8|3594.8|3601|3595|3600|3594|7
1645614630000|2022-02-23 11:10:30|3600.5|3594.5|3600.5|3594.5|3601|3595|3600|3594|7
1645614640000|2022-02-23 11:10:40|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1645614660000|2022-02-23 11:11:00|3601.1|3595.1|3600.8|3594.8|3601.1|3595.1|3600.8|3594.8|2
1645614670000|2022-02-23 11:11:10|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645614680000|2022-02-23 11:11:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645614740000|2022-02-23 11:12:20|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645614780000|2022-02-23 11:13:00|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1645614810000|2022-02-23 11:13:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645614820000|2022-02-23 11:13:40|3599|3593|3599|3593|3599|3593|3598.5|3592.5|5
1645614830000|2022-02-23 11:13:50|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645614840000|2022-02-23 11:14:00|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1645614860000|2022-02-23 11:14:20|3598.5|3592.5|3599|3593|3599|3593|3598.5|3592.5|3
1645614870000|2022-02-23 11:14:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|4
1645614880000|2022-02-23 11:14:40|3598.8|3592.8|3599.3|3593.3|3599.3|3593.3|3598.8|3592.8|4
1645614900000|2022-02-23 11:15:00|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645614930000|2022-02-23 11:15:30|3599|3593|3598.9|3592.9|3599|3593|3598.9|3592.9|2
1645614950000|2022-02-23 11:15:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645614980000|2022-02-23 11:16:20|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645615000000|2022-02-23 11:16:40|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645615010000|2022-02-23 11:16:50|3599.8|3593.8|3599.5|3593.5|3600|3594|3599.5|3593.5|3
1645615070000|2022-02-23 11:17:50|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|1
1645615080000|2022-02-23 11:18:00|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1645615090000|2022-02-23 11:18:10|3598.9|3592.9|3599.5|3593.5|3599.5|3593.5|3598.9|3592.9|4
1645615120000|2022-02-23 11:18:40|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.8|3592.8|4
1645615170000|2022-02-23 11:19:30|3598.8|3592.8|3599|3593|3599|3593|3598.5|3592.5|4
1645615210000|2022-02-23 11:20:10|3600.1|3594.1|3600|3594|3600.1|3594.1|3599.8|3593.8|4
1645615220000|2022-02-23 11:20:20|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645615320000|2022-02-23 11:22:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1645615330000|2022-02-23 11:22:10|3600.3|3594.3|3600.8|3594.8|3601|3595|3600.3|3594.3|5
1645615340000|2022-02-23 11:22:20|3600.5|3594.5|3600|3594|3600.5|3594.5|3600|3594|3
1645615390000|2022-02-23 11:23:10|3600.5|3594.5|3599.8|3593.8|3600.5|3594.5|3599.8|3593.8|3
1645615400000|2022-02-23 11:23:20|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1645615410000|2022-02-23 11:23:30|3598.5|3592.5|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|2
1645615430000|2022-02-23 11:23:50|3598.5|3592.5|3598.3|3592.3|3598.5|3592.5|3598.3|3592.3|2
1645615440000|2022-02-23 11:24:00|3598.1|3592.1|3598|3592|3598.1|3592.1|3598|3592|2
1645615500000|2022-02-23 11:25:00|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645615520000|2022-02-23 11:25:20|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|2
1645615530000|2022-02-23 11:25:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645615540000|2022-02-23 11:25:40|3597.1|3591.1|3597|3591|3597.1|3591.1|3597|3591|2
1645615590000|2022-02-23 11:26:30|3597.3|3591.3|3598.5|3592.5|3598.5|3592.5|3597.3|3591.3|3
1645615600000|2022-02-23 11:26:40|3598.3|3592.3|3597.9|3591.9|3598.3|3592.3|3597.9|3591.9|3
1645615620000|2022-02-23 11:27:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645615660000|2022-02-23 11:27:40|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645615670000|2022-02-23 11:27:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645615720000|2022-02-23 11:28:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645615750000|2022-02-23 11:29:10|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645615870000|2022-02-23 11:31:10|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645615920000|2022-02-23 11:32:00|3597.3|3591.3|3596.9|3590.9|3597.3|3591.3|3596.9|3590.9|2
1645615950000|2022-02-23 11:32:30|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645615980000|2022-02-23 11:33:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645616010000|2022-02-23 11:33:30|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645616040000|2022-02-23 11:34:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645616060000|2022-02-23 11:34:20|3598|3592|3598|3592|3598|3592|3598|3592|1
1645616100000|2022-02-23 11:35:00|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645616130000|2022-02-23 11:35:30|3597.5|3591.5|3598|3592|3598|3592|3597.3|3591.3|4
1645616150000|2022-02-23 11:35:50|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1645616190000|2022-02-23 11:36:30|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645616200000|2022-02-23 11:36:40|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645616220000|2022-02-23 11:37:00|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645616230000|2022-02-23 11:37:10|3599.3|3593.3|3599|3593|3599.8|3593.8|3599|3593|3
1645616240000|2022-02-23 11:37:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645616260000|2022-02-23 11:37:40|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|4
1645616300000|2022-02-23 11:38:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645616310000|2022-02-23 11:38:30|3599|3593|3599|3593|3599|3593|3599|3593|1
1645616340000|2022-02-23 11:39:00|3599.3|3593.3|3599|3593|3599.8|3593.8|3599|3593|6
1645616350000|2022-02-23 11:39:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.5|3592.5|4
1645616360000|2022-02-23 11:39:20|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645616370000|2022-02-23 11:39:30|3599.8|3593.8|3599.3|3593.3|3600.3|3594.3|3599.3|3593.3|5
1645616380000|2022-02-23 11:39:40|3599|3593|3599.6|3593.6|3600.3|3594.3|3599|3593|7
1645616400000|2022-02-23 11:40:00|3600|3594|3600|3594|3600.3|3594.3|3600|3594|3
1645616410000|2022-02-23 11:40:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1645616450000|2022-02-23 11:40:50|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|2
1645616470000|2022-02-23 11:41:10|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|4
1645616480000|2022-02-23 11:41:20|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645616490000|2022-02-23 11:41:30|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645616610000|2022-02-23 11:43:30|3600.8|3594.8|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|6
1645616620000|2022-02-23 11:43:40|3601.3|3595.3|3601.8|3595.8|3601.8|3595.8|3600.5|3594.5|5
1645616630000|2022-02-23 11:43:50|3602|3596|3602|3596|3602|3596|3602|3596|1
1645616640000|2022-02-23 11:44:00|3601.8|3595.8|3599.8|3593.8|3601.8|3595.8|3599.5|3593.5|8
1645616650000|2022-02-23 11:44:10|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645616730000|2022-02-23 11:45:30|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645616780000|2022-02-23 11:46:20|3599.3|3593.3|3599.1|3593.1|3599.5|3593.5|3599|3593|5
1645616790000|2022-02-23 11:46:30|3599.4|3593.4|3599.8|3593.8|3599.8|3593.8|3599.4|3593.4|3
1645616820000|2022-02-23 11:47:00|3599.6|3593.6|3599.3|3593.3|3599.6|3593.6|3599|3593|3
1645616830000|2022-02-23 11:47:10|3599|3593|3599|3593|3599|3593|3599|3593|1
1645616840000|2022-02-23 11:47:20|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645616880000|2022-02-23 11:48:00|3599|3593|3598|3592|3599|3593|3598|3592|4
1645616890000|2022-02-23 11:48:10|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598.3|3592.3|2
1645616930000|2022-02-23 11:48:50|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645616950000|2022-02-23 11:49:10|3599.3|3593.3|3599|3593|3599.4|3593.4|3598.8|3592.8|5
1645616960000|2022-02-23 11:49:20|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645616970000|2022-02-23 11:49:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3598|3592|4
1645616980000|2022-02-23 11:49:40|3598|3592|3597.8|3591.8|3598|3592|3597.8|3591.8|2
1645616990000|2022-02-23 11:49:50|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|3
1645617010000|2022-02-23 11:50:10|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645617020000|2022-02-23 11:50:20|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645617030000|2022-02-23 11:50:30|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645617040000|2022-02-23 11:50:40|3597.8|3591.8|3599|3593|3599|3593|3597.8|3591.8|4
1645617050000|2022-02-23 11:50:50|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|4
1645617100000|2022-02-23 11:51:40|3598.8|3592.8|3599|3593|3599|3593|3598.8|3592.8|2
1645617110000|2022-02-23 11:51:50|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645617130000|2022-02-23 11:52:10|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|2
1645617160000|2022-02-23 11:52:40|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645617170000|2022-02-23 11:52:50|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645617210000|2022-02-23 11:53:30|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|3599.3|3593.3|1
1645617250000|2022-02-23 11:54:10|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645617270000|2022-02-23 11:54:30|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|1
1645617300000|2022-02-23 11:55:00|3599.3|3593.3|3598.5|3592.5|3599.3|3593.3|3598.5|3592.5|2
1645617310000|2022-02-23 11:55:10|3599|3593|3598.5|3592.5|3599.4|3593.4|3598.5|3592.5|5
1645617320000|2022-02-23 11:55:20|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645617330000|2022-02-23 11:55:30|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598|3592|3
1645617340000|2022-02-23 11:55:40|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645617370000|2022-02-23 11:56:10|3599|3593|3599|3593|3599.6|3593.6|3599|3593|5
1645617380000|2022-02-23 11:56:20|3599.3|3593.3|3600.8|3594.8|3600.8|3594.8|3599.3|3593.3|2
1645617400000|2022-02-23 11:56:40|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|4
1645617410000|2022-02-23 11:56:50|3601|3595|3601|3595|3601|3595|3601|3595|1
1645617420000|2022-02-23 11:57:00|3600.9|3594.9|3600.5|3594.5|3600.9|3594.9|3600.5|3594.5|3
1645617430000|2022-02-23 11:57:10|3600.3|3594.3|3599|3593|3600.3|3594.3|3598.3|3592.3|15
1645617440000|2022-02-23 11:57:20|3599.3|3593.3|3598.8|3592.8|3599.3|3593.3|3598.8|3592.8|3
1645617450000|2022-02-23 11:57:30|3598.5|3592.5|3598|3592|3598.5|3592.5|3598|3592|2
1645617460000|2022-02-23 11:57:40|3598.8|3592.8|3598.9|3592.9|3598.9|3592.9|3598.8|3592.8|2
1645617470000|2022-02-23 11:57:50|3598.3|3592.3|3599.9|3593.9|3600.3|3594.3|3598.3|3592.3|4
1645617480000|2022-02-23 11:58:00|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645617490000|2022-02-23 11:58:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1645617510000|2022-02-23 11:58:30|3600|3594|3600.3|3594.3|3600.3|3594.3|3600|3594|2
1645617520000|2022-02-23 11:58:40|3600|3594|3600.1|3594.1|3600.1|3594.1|3600|3594|2
1645617530000|2022-02-23 11:58:50|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.1|3594.1|4
1645617540000|2022-02-23 11:59:00|3599.8|3593.8|3601|3595|3601.8|3595.8|3599.8|3593.8|9
1645617550000|2022-02-23 11:59:10|3600.3|3594.3|3600.5|3594.5|3601|3595|3600.3|3594.3|4
1645617570000|2022-02-23 11:59:30|3601.3|3595.3|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|3
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645617610000|2022-02-23 12:00:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|4
1645617620000|2022-02-23 12:00:20|3600.5|3594.5|3600.5|3594.5|3601.3|3595.3|3600.3|3594.3|7
1645617630000|2022-02-23 12:00:30|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601.3|3595.3|2
1645617640000|2022-02-23 12:00:40|3601.6|3595.6|3601|3595|3601.6|3595.6|3601|3595|3
1645617650000|2022-02-23 12:00:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|4
1645617660000|2022-02-23 12:01:00|3601.3|3595.3|3602|3596|3602|3596|3601.3|3595.3|3
1645617670000|2022-02-23 12:01:10|3601.3|3595.3|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|3
1645617680000|2022-02-23 12:01:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|2
1645617690000|2022-02-23 12:01:30|3600.8|3594.8|3601|3595|3601.5|3595.5|3600.8|3594.8|6
1645617700000|2022-02-23 12:01:40|3601.3|3595.3|3602.3|3596.3|3602.3|3596.3|3601.3|3595.3|2
1645617710000|2022-02-23 12:01:50|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645617720000|2022-02-23 12:02:00|3602.8|3596.8|3603.3|3597.3|3603.8|3597.8|3602.4|3596.4|7
1645617730000|2022-02-23 12:02:10|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|3
1645617750000|2022-02-23 12:02:30|3603.3|3597.3|3603.8|3597.8|3603.8|3597.8|3603.3|3597.3|2
1645617760000|2022-02-23 12:02:40|3603.6|3597.6|3604.3|3598.3|3604.3|3598.3|3603.6|3597.6|3
1645617770000|2022-02-23 12:02:50|3604.8|3598.8|3604|3598|3604.8|3598.8|3603.5|3597.5|6
1645617780000|2022-02-23 12:03:00|3603.5|3597.5|3603|3597|3603.5|3597.5|3603|3597|3
1645617800000|2022-02-23 12:03:20|3602.8|3596.8|3603|3597|3603.5|3597.5|3602.8|3596.8|5
1645617810000|2022-02-23 12:03:30|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645617820000|2022-02-23 12:03:40|3602.8|3596.8|3603|3597|3603|3597|3602.5|3596.5|4
1645617830000|2022-02-23 12:03:50|3603.3|3597.3|3603|3597|3603.5|3597.5|3603|3597|3
1645617840000|2022-02-23 12:04:00|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|1
1645617850000|2022-02-23 12:04:10|3602.5|3596.5|3602.5|3596.5|3602.8|3596.8|3602.5|3596.5|3
1645617860000|2022-02-23 12:04:20|3602.8|3596.8|3603|3597|3603.3|3597.3|3602.5|3596.5|5
1645617900000|2022-02-23 12:05:00|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645617920000|2022-02-23 12:05:20|3603.5|3597.5|3603|3597|3603.8|3597.8|3602.8|3596.8|4
1645617930000|2022-02-23 12:05:30|3602.8|3596.8|3603|3597|3603|3597|3602.8|3596.8|2
1645617940000|2022-02-23 12:05:40|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.8|3596.8|3
1645617950000|2022-02-23 12:05:50|3603|3597|3602.8|3596.8|3603.3|3597.3|3602.8|3596.8|3
1645617980000|2022-02-23 12:06:20|3603|3597|3603.5|3597.5|3604.4|3598.4|3602.8|3596.8|9
1645617990000|2022-02-23 12:06:30|3603.3|3597.3|3603|3597|3603.3|3597.3|3603|3597|2
1645618010000|2022-02-23 12:06:50|3603.5|3597.5|3603.9|3597.9|3603.9|3597.9|3603.3|3597.3|4
1645618020000|2022-02-23 12:07:00|3604.1|3598.1|3604.3|3598.3|3604.6|3598.6|3604.1|3598.1|4
1645618030000|2022-02-23 12:07:10|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|2
1645618040000|2022-02-23 12:07:20|3604.3|3598.3|3604|3598|3604.5|3598.5|3603.8|3597.8|6
1645618050000|2022-02-23 12:07:30|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1645618060000|2022-02-23 12:07:40|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645618070000|2022-02-23 12:07:50|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|3
1645618090000|2022-02-23 12:08:10|3604.8|3598.8|3605|3599|3605|3599|3604.5|3598.5|3
1645618120000|2022-02-23 12:08:40|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645618150000|2022-02-23 12:09:10|3605.5|3599.5|3604.8|3598.8|3606.3|3600.3|3604.8|3598.8|10
1645618160000|2022-02-23 12:09:20|3604.5|3598.5|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|3
1645618170000|2022-02-23 12:09:30|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645618180000|2022-02-23 12:09:40|3604.8|3598.8|3604.5|3598.5|3605.3|3599.3|3604.3|3598.3|6
1645618200000|2022-02-23 12:10:00|3604.8|3598.8|3605.5|3599.5|3605.5|3599.5|3604.8|3598.8|2
1645618210000|2022-02-23 12:10:10|3606|3600|3605.5|3599.5|3606|3600|3605.3|3599.3|4
1645618230000|2022-02-23 12:10:30|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645618240000|2022-02-23 12:10:40|3606.3|3600.3|3605.3|3599.3|3606.3|3600.3|3605.3|3599.3|5
1645618270000|2022-02-23 12:11:10|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|2
1645618290000|2022-02-23 12:11:30|3606.1|3600.1|3606.4|3600.4|3606.4|3600.4|3606.1|3600.1|2
1645618300000|2022-02-23 12:11:40|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|2
1645618330000|2022-02-23 12:12:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645618350000|2022-02-23 12:12:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645618360000|2022-02-23 12:12:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3607|3601|2
1645618380000|2022-02-23 12:13:00|3606.3|3600.3|3606.3|3600.3|3606.8|3600.8|3605.8|3599.8|8
1645618400000|2022-02-23 12:13:20|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645618410000|2022-02-23 12:13:30|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|3
1645618470000|2022-02-23 12:14:30|3606.8|3600.8|3606.8|3600.8|3607|3601|3606.8|3600.8|3
1645618500000|2022-02-23 12:15:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645618530000|2022-02-23 12:15:30|3607.3|3601.3|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|4
1645618560000|2022-02-23 12:16:00|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1645618590000|2022-02-23 12:16:30|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1645618600000|2022-02-23 12:16:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645618610000|2022-02-23 12:16:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645618640000|2022-02-23 12:17:20|3607|3601|3607|3601|3607|3601|3607|3601|1
1645618650000|2022-02-23 12:17:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645618730000|2022-02-23 12:18:50|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645618740000|2022-02-23 12:19:00|3607|3601|3607|3601|3607|3601|3606.8|3600.8|3
1645618770000|2022-02-23 12:19:30|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|4
1645618800000|2022-02-23 12:20:00|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607|3601|3
1645618810000|2022-02-23 12:20:10|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|2
1645618870000|2022-02-23 12:21:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645618880000|2022-02-23 12:21:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645618890000|2022-02-23 12:21:30|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3606.3|3600.3|2
1645618910000|2022-02-23 12:21:50|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1645618920000|2022-02-23 12:22:00|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645618930000|2022-02-23 12:22:10|3606.3|3600.3|3603.5|3597.5|3606.3|3600.3|3603.5|3597.5|7
1645618940000|2022-02-23 12:22:20|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645618960000|2022-02-23 12:22:40|3603.5|3597.5|3603|3597|3603.8|3597.8|3603|3597|4
1645618970000|2022-02-23 12:22:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645618980000|2022-02-23 12:23:00|3604.5|3598.5|3604.6|3598.6|3604.6|3598.6|3604.5|3598.5|2
1645618990000|2022-02-23 12:23:10|3604.4|3598.4|3604.1|3598.1|3604.4|3598.4|3604.1|3598.1|2
1645619000000|2022-02-23 12:23:20|3603.3|3597.3|3604.6|3598.6|3604.6|3598.6|3603.3|3597.3|3
1645619010000|2022-02-23 12:23:30|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645619030000|2022-02-23 12:23:50|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645619060000|2022-02-23 12:24:20|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645619090000|2022-02-23 12:24:50|3604.8|3598.8|3605|3599|3605|3599|3604.8|3598.8|2
1645619100000|2022-02-23 12:25:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|4
1645619110000|2022-02-23 12:25:10|3605|3599|3605.5|3599.5|3605.5|3599.5|3604.6|3598.6|4
1645619140000|2022-02-23 12:25:40|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|3604.9|3598.9|1
1645619150000|2022-02-23 12:25:50|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645619160000|2022-02-23 12:26:00|3605.3|3599.3|3605.8|3599.8|3605.8|3599.8|3605.3|3599.3|2
1645619170000|2022-02-23 12:26:10|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|3605.5|3599.5|1
1645619180000|2022-02-23 12:26:20|3606|3600|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1645619190000|2022-02-23 12:26:30|3606|3600|3606.3|3600.3|3606.3|3600.3|3606|3600|2
1645619200000|2022-02-23 12:26:40|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645619210000|2022-02-23 12:26:50|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|2
1645619220000|2022-02-23 12:27:00|3605.8|3599.8|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|3
1645619250000|2022-02-23 12:27:30|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|2
1645619260000|2022-02-23 12:27:40|3605.3|3599.3|3604.9|3598.9|3605.3|3599.3|3604.8|3598.8|4
1645619270000|2022-02-23 12:27:50|3604.3|3598.3|3604.6|3598.6|3604.6|3598.6|3604.3|3598.3|2
1645619290000|2022-02-23 12:28:10|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645619300000|2022-02-23 12:28:20|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|2
1645619320000|2022-02-23 12:28:40|3606|3600|3606|3600|3606.3|3600.3|3606|3600|3
1645619330000|2022-02-23 12:28:50|3605.8|3599.8|3605.3|3599.3|3605.8|3599.8|3605.3|3599.3|2
1645619340000|2022-02-23 12:29:00|3605|3599|3604.8|3598.8|3605|3599|3604.8|3598.8|2
1645619350000|2022-02-23 12:29:10|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|3604.6|3598.6|1
1645619360000|2022-02-23 12:29:20|3604.8|3598.8|3604.8|3598.8|3605|3599|3604.8|3598.8|3
1645619390000|2022-02-23 12:29:50|3604.6|3598.6|3604.5|3598.5|3604.6|3598.6|3604.5|3598.5|2
1645619400000|2022-02-23 12:30:00|3604.8|3598.8|3603.3|3597.3|3604.8|3598.8|3603.3|3597.3|9
1645619420000|2022-02-23 12:30:20|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1645619430000|2022-02-23 12:30:30|3602.6|3596.6|3602.5|3596.5|3602.6|3596.6|3602.5|3596.5|2
1645619460000|2022-02-23 12:31:00|3602.8|3596.8|3603.5|3597.5|3603.5|3597.5|3602.8|3596.8|4
1645619470000|2022-02-23 12:31:10|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645619480000|2022-02-23 12:31:20|3604|3598|3604.3|3598.3|3604.3|3598.3|3604|3598|2
1645619490000|2022-02-23 12:31:30|3604|3598|3604.5|3598.5|3604.5|3598.5|3604|3598|2
1645619500000|2022-02-23 12:31:40|3605.8|3599.8|3606.4|3600.4|3606.4|3600.4|3605.8|3599.8|3
1645619510000|2022-02-23 12:31:50|3606.8|3600.8|3606.8|3600.8|3607.3|3601.3|3606.8|3600.8|4
1645619520000|2022-02-23 12:32:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645619540000|2022-02-23 12:32:20|3606.5|3600.5|3607|3601|3607.3|3601.3|3606.3|3600.3|7
1645619560000|2022-02-23 12:32:40|3607.3|3601.3|3606.5|3600.5|3607.3|3601.3|3606.5|3600.5|2
1645619580000|2022-02-23 12:33:00|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645619600000|2022-02-23 12:33:20|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1645619630000|2022-02-23 12:33:50|3606.5|3600.5|3607.5|3601.5|3607.5|3601.5|3606.5|3600.5|2
1645619640000|2022-02-23 12:34:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645619650000|2022-02-23 12:34:10|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|3
1645619670000|2022-02-23 12:34:30|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|2
1645619680000|2022-02-23 12:34:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645619700000|2022-02-23 12:35:00|3607.3|3601.3|3608|3602|3608|3602|3607.3|3601.3|2
1645619710000|2022-02-23 12:35:10|3607.8|3601.8|3607|3601|3607.8|3601.8|3607|3601|2
1645619720000|2022-02-23 12:35:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645619730000|2022-02-23 12:35:30|3607.5|3601.5|3607.3|3601.3|3607.5|3601.5|3607.3|3601.3|2
1645619740000|2022-02-23 12:35:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645619750000|2022-02-23 12:35:50|3607.8|3601.8|3608.4|3602.4|3608.4|3602.4|3607.8|3601.8|3
1645619760000|2022-02-23 12:36:00|3608.1|3602.1|3608.3|3602.3|3608.3|3602.3|3608.1|3602.1|2
1645619790000|2022-02-23 12:36:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645619800000|2022-02-23 12:36:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645619820000|2022-02-23 12:37:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645619830000|2022-02-23 12:37:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645619840000|2022-02-23 12:37:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645619850000|2022-02-23 12:37:30|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645619880000|2022-02-23 12:38:00|3609.8|3603.8|3610|3604|3610.5|3604.5|3609.8|3603.8|6
1645619910000|2022-02-23 12:38:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645619920000|2022-02-23 12:38:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645619930000|2022-02-23 12:38:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645619940000|2022-02-23 12:39:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1645619950000|2022-02-23 12:39:10|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645619960000|2022-02-23 12:39:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645619970000|2022-02-23 12:39:30|3611|3605|3611.5|3605.5|3611.8|3605.8|3611|3605|10
1645619980000|2022-02-23 12:39:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645619990000|2022-02-23 12:39:50|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|3
1645620000000|2022-02-23 12:40:00|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645620020000|2022-02-23 12:40:20|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645620030000|2022-02-23 12:40:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1645620040000|2022-02-23 12:40:40|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|2
1645620050000|2022-02-23 12:40:50|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|6
1645620060000|2022-02-23 12:41:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645620080000|2022-02-23 12:41:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645620090000|2022-02-23 12:41:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645620110000|2022-02-23 12:41:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645620130000|2022-02-23 12:42:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645620180000|2022-02-23 12:43:00|3610.8|3604.8|3610.6|3604.6|3610.8|3604.8|3610.3|3604.3|4
1645620200000|2022-02-23 12:43:20|3611|3605|3611|3605|3611|3605|3611|3605|1
1645620210000|2022-02-23 12:43:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645620240000|2022-02-23 12:44:00|3611.3|3605.3|3611.5|3605.5|3612.4|3606.4|3611.3|3605.3|6
1645620250000|2022-02-23 12:44:10|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|4
1645620270000|2022-02-23 12:44:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3610.8|3604.8|4
1645620280000|2022-02-23 12:44:40|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1645620290000|2022-02-23 12:44:50|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|2
1645620310000|2022-02-23 12:45:10|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645620340000|2022-02-23 12:45:40|3611|3605|3613|3607|3613|3607|3611|3605|2
1645620350000|2022-02-23 12:45:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645620360000|2022-02-23 12:46:00|3611.8|3605.8|3609.8|3603.8|3611.8|3605.8|3609.5|3603.5|7
1645620370000|2022-02-23 12:46:10|3610|3604|3610.8|3604.8|3610.8|3604.8|3610|3604|5
1645620380000|2022-02-23 12:46:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645620390000|2022-02-23 12:46:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1645620410000|2022-02-23 12:46:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645620420000|2022-02-23 12:47:00|3611|3605|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|6
1645620430000|2022-02-23 12:47:10|3611|3605|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|5
1645620450000|2022-02-23 12:47:30|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1645620480000|2022-02-23 12:48:00|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645620490000|2022-02-23 12:48:10|3611.8|3605.8|3613|3607|3613|3607|3611.8|3605.8|6
1645620520000|2022-02-23 12:48:40|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|2
1645620530000|2022-02-23 12:48:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645620540000|2022-02-23 12:49:00|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|3
1645620570000|2022-02-23 12:49:30|3612|3606|3611.3|3605.3|3612|3606|3611.3|3605.3|3
1645620580000|2022-02-23 12:49:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1645620610000|2022-02-23 12:50:10|3610.8|3604.8|3610|3604|3610.8|3604.8|3610|3604|7
1645620630000|2022-02-23 12:50:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645620660000|2022-02-23 12:51:00|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|2
1645620670000|2022-02-23 12:51:10|3610.3|3604.3|3609.5|3603.5|3610.3|3604.3|3609.5|3603.5|2
1645620680000|2022-02-23 12:51:20|3609.3|3603.3|3608.9|3602.9|3609.3|3603.3|3608.8|3602.8|4
1645620690000|2022-02-23 12:51:30|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645620710000|2022-02-23 12:51:50|3608.8|3602.8|3608|3602|3609.5|3603.5|3608|3602|6
1645620720000|2022-02-23 12:52:00|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|6
1645620730000|2022-02-23 12:52:10|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|5
1645620740000|2022-02-23 12:52:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1645620750000|2022-02-23 12:52:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1645620770000|2022-02-23 12:52:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645620780000|2022-02-23 12:53:00|3609.5|3603.5|3609|3603|3609.5|3603.5|3609|3603|3
1645620790000|2022-02-23 12:53:10|3608.5|3602.5|3606.5|3600.5|3608.5|3602.5|3606.5|3600.5|4
1645620800000|2022-02-23 12:53:20|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|3
1645620810000|2022-02-23 12:53:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645620820000|2022-02-23 12:53:40|3609|3603|3607.5|3601.5|3609|3603|3607.5|3601.5|2
1645620830000|2022-02-23 12:53:50|3606.9|3600.9|3605|3599|3606.9|3600.9|3605|3599|5
1645620840000|2022-02-23 12:54:00|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|4
1645620850000|2022-02-23 12:54:10|3604.3|3598.3|3605|3599|3605.8|3599.8|3604.3|3598.3|6
1645620860000|2022-02-23 12:54:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|2
1645620870000|2022-02-23 12:54:30|3604.8|3598.8|3606.4|3600.4|3606.5|3600.5|3604.8|3598.8|4
1645620880000|2022-02-23 12:54:40|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1645620890000|2022-02-23 12:54:50|3607|3601|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|6
1645620900000|2022-02-23 12:55:00|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|4
1645620910000|2022-02-23 12:55:10|3607.3|3601.3|3606.5|3600.5|3607.8|3601.8|3606.5|3600.5|5
1645620920000|2022-02-23 12:55:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645620930000|2022-02-23 12:55:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645620940000|2022-02-23 12:55:40|3607.3|3601.3|3604.3|3598.3|3607.3|3601.3|3602.8|3596.8|11
1645620950000|2022-02-23 12:55:50|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|3
1645620960000|2022-02-23 12:56:00|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1645620990000|2022-02-23 12:56:30|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|1
1645621010000|2022-02-23 12:56:50|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|1
1645621040000|2022-02-23 12:57:20|3603|3597|3603|3597|3603|3597|3603|3597|1
1645621080000|2022-02-23 12:58:00|3603.3|3597.3|3603|3597|3603.8|3597.8|3603|3597|4
1645621090000|2022-02-23 12:58:10|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.5|3595.5|4
1645621100000|2022-02-23 12:58:20|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|6
1645621110000|2022-02-23 12:58:30|3601.5|3595.5|3601|3595|3601.8|3595.8|3601|3595|7
1645621120000|2022-02-23 12:58:40|3600.8|3594.8|3599.3|3593.3|3601|3595|3599.3|3593.3|12
1645621130000|2022-02-23 12:58:50|3598.8|3592.8|3600|3594|3600|3594|3598.8|3592.8|4
1645621140000|2022-02-23 12:59:00|3600.3|3594.3|3603.9|3597.9|3604.4|3598.4|3600.3|3594.3|14
1645621150000|2022-02-23 12:59:10|3603.4|3597.4|3603.8|3597.8|3604|3598|3603.4|3597.4|9
1645621160000|2022-02-23 12:59:20|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3601.5|3595.5|6
1645621180000|2022-02-23 12:59:40|3602|3596|3602.4|3596.4|3602.4|3596.4|3601.8|3595.8|4
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3602.3|3596.3|3606.8|3600.8|3600.5|3594.5|22
1645621210000|2022-02-23 13:00:10|3602|3596|3601.5|3595.5|3602.5|3596.5|3600|3594|18
1645621220000|2022-02-23 13:00:20|3601.3|3595.3|3604|3598|3604.3|3598.3|3601.3|3595.3|15
1645621230000|2022-02-23 13:00:30|3603.8|3597.8|3605|3599|3606.3|3600.3|3603.8|3597.8|22
1645621240000|2022-02-23 13:00:40|3604.8|3598.8|3604|3598|3605.3|3599.3|3602.8|3596.8|22
1645621250000|2022-02-23 13:00:50|3603.5|3597.5|3605.5|3599.5|3605.8|3599.8|3603.5|3597.5|15
1645621260000|2022-02-23 13:01:00|3605.3|3599.3|3602.8|3596.8|3606|3600|3602.5|3596.5|19
1645621270000|2022-02-23 13:01:10|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602|3596|8
1645621280000|2022-02-23 13:01:20|3602|3596|3602.5|3596.5|3602.5|3596.5|3601.3|3595.3|8
1645621290000|2022-02-23 13:01:30|3603|3597|3602.8|3596.8|3603|3597|3602.3|3596.3|11
1645621300000|2022-02-23 13:01:40|3602.5|3596.5|3602.3|3596.3|3603.3|3597.3|3602.3|3596.3|8
1645621310000|2022-02-23 13:01:50|3602.4|3596.4|3603.8|3597.8|3604|3598|3602.4|3596.4|7
1645621320000|2022-02-23 13:02:00|3603.5|3597.5|3602.8|3596.8|3603.5|3597.5|3602.8|3596.8|5
1645621330000|2022-02-23 13:02:10|3602.5|3596.5|3602.4|3596.4|3602.6|3596.6|3602.4|3596.4|3
1645621340000|2022-02-23 13:02:20|3602.5|3596.5|3603|3597|3603.5|3597.5|3602.5|3596.5|6
1645621350000|2022-02-23 13:02:30|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602|3596|7
1645621360000|2022-02-23 13:02:40|3602.5|3596.5|3603|3597|3604|3598|3602.3|3596.3|14
1645621370000|2022-02-23 13:02:50|3602.8|3596.8|3603.8|3597.8|3604.3|3598.3|3602.5|3596.5|15
1645621380000|2022-02-23 13:03:00|3603.5|3597.5|3602.3|3596.3|3604|3598|3602.3|3596.3|13
1645621390000|2022-02-23 13:03:10|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|3
1645621400000|2022-02-23 13:03:20|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|3601.9|3595.9|1
1645621410000|2022-02-23 13:03:30|3601.8|3595.8|3600.3|3594.3|3601.8|3595.8|3599.8|3593.8|11
1645621420000|2022-02-23 13:03:40|3600|3594|3600.3|3594.3|3600.5|3594.5|3600|3594|4
1645621430000|2022-02-23 13:03:50|3600.5|3594.5|3599.5|3593.5|3600.8|3594.8|3599.5|3593.5|5
1645621440000|2022-02-23 13:04:00|3599|3593|3598.5|3592.5|3599.3|3593.3|3598.5|3592.5|4
1645621450000|2022-02-23 13:04:10|3598.8|3592.8|3599|3593|3599.3|3593.3|3598.5|3592.5|8
1645621460000|2022-02-23 13:04:20|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|3598.8|3592.8|1
1645621470000|2022-02-23 13:04:30|3599|3593|3599.5|3593.5|3599.8|3593.8|3599|3593|4
1645621480000|2022-02-23 13:04:40|3599.3|3593.3|3601.5|3595.5|3601.5|3595.5|3599.3|3593.3|8
1645621490000|2022-02-23 13:04:50|3601|3595|3600.3|3594.3|3601.8|3595.8|3600.3|3594.3|6
1645621500000|2022-02-23 13:05:00|3600|3594|3600.8|3594.8|3601.3|3595.3|3599.8|3593.8|16
1645621510000|2022-02-23 13:05:10|3600.5|3594.5|3602.5|3596.5|3602.8|3596.8|3600.5|3594.5|12
1645621520000|2022-02-23 13:05:20|3602.3|3596.3|3603.3|3597.3|3603.5|3597.5|3601.8|3595.8|10
1645621530000|2022-02-23 13:05:30|3603|3597|3602.5|3596.5|3603|3597|3602.3|3596.3|5
1645621540000|2022-02-23 13:05:40|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|6
1645621550000|2022-02-23 13:05:50|3603|3597|3603|3597|3603|3597|3602.8|3596.8|3
1645621560000|2022-02-23 13:06:00|3602.8|3596.8|3602.8|3596.8|3602.9|3596.9|3601.8|3595.8|8
1645621570000|2022-02-23 13:06:10|3603.1|3597.1|3604.3|3598.3|3604.8|3598.8|3603.1|3597.1|7
1645621580000|2022-02-23 13:06:20|3604|3598|3603.8|3597.8|3605.3|3599.3|3603.5|3597.5|11
1645621590000|2022-02-23 13:06:30|3604|3598|3603.8|3597.8|3604|3598|3603.3|3597.3|7
1645621600000|2022-02-23 13:06:40|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|9
1645621610000|2022-02-23 13:06:50|3602.3|3596.3|3601|3595|3602.3|3596.3|3601|3595|5
1645621620000|2022-02-23 13:07:00|3601.3|3595.3|3600.3|3594.3|3601.3|3595.3|3600.3|3594.3|12
1645621630000|2022-02-23 13:07:10|3599.8|3593.8|3599|3593|3599.8|3593.8|3598.8|3592.8|8
1645621640000|2022-02-23 13:07:20|3598.8|3592.8|3597.5|3591.5|3598.8|3592.8|3597.3|3591.3|5
1645621650000|2022-02-23 13:07:30|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645621660000|2022-02-23 13:07:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645621670000|2022-02-23 13:07:50|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645621680000|2022-02-23 13:08:00|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645621690000|2022-02-23 13:08:10|3596.4|3590.4|3594.5|3588.5|3596.4|3590.4|3594.3|3588.3|14
1645621700000|2022-02-23 13:08:20|3594.3|3588.3|3594.3|3588.3|3594.5|3588.5|3593.5|3587.5|10
1645621710000|2022-02-23 13:08:30|3594|3588|3594.5|3588.5|3594.5|3588.5|3593.8|3587.8|6
1645621720000|2022-02-23 13:08:40|3593.8|3587.8|3594.5|3588.5|3595|3589|3593.8|3587.8|6
1645621730000|2022-02-23 13:08:50|3595|3589|3595.8|3589.8|3596.5|3590.5|3595|3589|8
1645621740000|2022-02-23 13:09:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595|3589|7
1645621750000|2022-02-23 13:09:10|3595.8|3589.8|3595.8|3589.8|3596.3|3590.3|3595.8|3589.8|7
1645621760000|2022-02-23 13:09:20|3596|3590|3595.3|3589.3|3596|3590|3595.3|3589.3|4
1645621770000|2022-02-23 13:09:30|3595.8|3589.8|3596|3590|3596.3|3590.3|3595.8|3589.8|4
1645621780000|2022-02-23 13:09:40|3596.3|3590.3|3597.5|3591.5|3597.5|3591.5|3596.3|3590.3|7
1645621790000|2022-02-23 13:09:50|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|2
1645621800000|2022-02-23 13:10:00|3597.8|3591.8|3596.3|3590.3|3598|3592|3596|3590|16
1645621810000|2022-02-23 13:10:10|3596|3590|3596|3590|3596.8|3590.8|3595.8|3589.8|10
1645621820000|2022-02-23 13:10:20|3595.8|3589.8|3596.3|3590.3|3596.3|3590.3|3595.8|3589.8|3
1645621830000|2022-02-23 13:10:30|3596.5|3590.5|3596.5|3590.5|3597|3591|3596.5|3590.5|9
1645621840000|2022-02-23 13:10:40|3596.3|3590.3|3596.5|3590.5|3596.8|3590.8|3596.3|3590.3|4
1645621850000|2022-02-23 13:10:50|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|4
1645621860000|2022-02-23 13:11:00|3595.8|3589.8|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|2
1645621870000|2022-02-23 13:11:10|3595.9|3589.9|3595.3|3589.3|3595.9|3589.9|3594.5|3588.5|6
1645621880000|2022-02-23 13:11:20|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.3|3589.3|4
1645621890000|2022-02-23 13:11:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|1
1645621900000|2022-02-23 13:11:40|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|3595.9|3589.9|1
1645621910000|2022-02-23 13:11:50|3596.3|3590.3|3597.3|3591.3|3597.8|3591.8|3596.3|3590.3|8
1645621920000|2022-02-23 13:12:00|3596.8|3590.8|3598|3592|3598.3|3592.3|3596.5|3590.5|7
1645621930000|2022-02-23 13:12:10|3597.8|3591.8|3597.8|3591.8|3598|3592|3597.8|3591.8|3
1645621940000|2022-02-23 13:12:20|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.3|3591.3|8
1645621950000|2022-02-23 13:12:30|3598|3592|3597.5|3591.5|3598.3|3592.3|3597.5|3591.5|5
1645621960000|2022-02-23 13:12:40|3597.3|3591.3|3597.5|3591.5|3597.5|3591.5|3597.3|3591.3|4
1645621970000|2022-02-23 13:12:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645621980000|2022-02-23 13:13:00|3597|3591|3596|3590|3597.3|3591.3|3596|3590|7
1645621990000|2022-02-23 13:13:10|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|3596.3|3590.3|1
1645622000000|2022-02-23 13:13:20|3596.5|3590.5|3597.3|3591.3|3598.5|3592.5|3596.5|3590.5|7
1645622010000|2022-02-23 13:13:30|3597|3591|3597.5|3591.5|3597.5|3591.5|3596.8|3590.8|9
1645622020000|2022-02-23 13:13:40|3597.8|3591.8|3598.5|3592.5|3598.9|3592.9|3597.8|3591.8|7
1645622030000|2022-02-23 13:13:50|3598.8|3592.8|3598.5|3592.5|3598.8|3592.8|3598.5|3592.5|2
1645622040000|2022-02-23 13:14:00|3597.5|3591.5|3596.3|3590.3|3597.5|3591.5|3596|3590|8
1645622050000|2022-02-23 13:14:10|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|6
1645622060000|2022-02-23 13:14:20|3596.5|3590.5|3597.5|3591.5|3597.5|3591.5|3596.5|3590.5|2
1645622070000|2022-02-23 13:14:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645622080000|2022-02-23 13:14:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1645622090000|2022-02-23 13:14:50|3598.8|3592.8|3598.3|3592.3|3599|3593|3598.3|3592.3|4
1645622100000|2022-02-23 13:15:00|3598|3592|3597.9|3591.9|3598|3592|3597.9|3591.9|2
1645622110000|2022-02-23 13:15:10|3598.3|3592.3|3598.6|3592.6|3598.8|3592.8|3598.3|3592.3|3
1645622120000|2022-02-23 13:15:20|3598.9|3592.9|3599.5|3593.5|3600.5|3594.5|3598.9|3592.9|5
1645622130000|2022-02-23 13:15:30|3599.8|3593.8|3600|3594|3600|3594|3599.5|3593.5|4
1645622140000|2022-02-23 13:15:40|3599.5|3593.5|3599.3|3593.3|3600|3594|3599.3|3593.3|10
1645622150000|2022-02-23 13:15:50|3599|3593|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|10
1645622160000|2022-02-23 13:16:00|3598.5|3592.5|3597.8|3591.8|3598.8|3592.8|3597.8|3591.8|7
1645622170000|2022-02-23 13:16:10|3598|3592|3599.5|3593.5|3599.8|3593.8|3597.8|3591.8|7
1645622180000|2022-02-23 13:16:20|3599.8|3593.8|3599.6|3593.6|3599.9|3593.9|3599.6|3593.6|3
1645622190000|2022-02-23 13:16:30|3599.9|3593.9|3600|3594|3600.3|3594.3|3599.9|3593.9|4
1645622200000|2022-02-23 13:16:40|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|6
1645622210000|2022-02-23 13:16:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3600|3594|2
1645622220000|2022-02-23 13:17:00|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.8|3593.8|4
1645622230000|2022-02-23 13:17:10|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.9|3593.9|4
1645622240000|2022-02-23 13:17:20|3601.4|3595.4|3601.3|3595.3|3601.8|3595.8|3601.3|3595.3|7
1645622250000|2022-02-23 13:17:30|3600.8|3594.8|3600.8|3594.8|3601|3595|3600.5|3594.5|7
1645622260000|2022-02-23 13:17:40|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1645622270000|2022-02-23 13:17:50|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1645622280000|2022-02-23 13:18:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|1
1645622290000|2022-02-23 13:18:10|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|2
1645622300000|2022-02-23 13:18:20|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600|3594|3
1645622310000|2022-02-23 13:18:30|3600.5|3594.5|3600.4|3594.4|3600.5|3594.5|3600.4|3594.4|2
1645622320000|2022-02-23 13:18:40|3600|3594|3599.3|3593.3|3600|3594|3598.5|3592.5|5
1645622330000|2022-02-23 13:18:50|3599.5|3593.5|3599.6|3593.6|3599.6|3593.6|3599.5|3593.5|2
1645622340000|2022-02-23 13:19:00|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645622350000|2022-02-23 13:19:10|3599.3|3593.3|3597.8|3591.8|3599.4|3593.4|3597.8|3591.8|13
1645622360000|2022-02-23 13:19:20|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3597.5|3591.5|4
1645622370000|2022-02-23 13:19:30|3598.3|3592.3|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|3
1645622380000|2022-02-23 13:19:40|3597.5|3591.5|3597.4|3591.4|3597.5|3591.5|3597.4|3591.4|2
1645622390000|2022-02-23 13:19:50|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645622400000|2022-02-23 13:20:00|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645622410000|2022-02-23 13:20:10|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|3
1645622420000|2022-02-23 13:20:20|3597.3|3591.3|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|3
1645622430000|2022-02-23 13:20:30|3596.8|3590.8|3596.3|3590.3|3596.8|3590.8|3596.3|3590.3|2
1645622440000|2022-02-23 13:20:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645622460000|2022-02-23 13:21:00|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|2
1645622470000|2022-02-23 13:21:10|3597|3591|3597.5|3591.5|3597.8|3591.8|3597|3591|3
1645622480000|2022-02-23 13:21:20|3597.3|3591.3|3597|3591|3597.5|3591.5|3596.8|3590.8|4
1645622490000|2022-02-23 13:21:30|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1645622500000|2022-02-23 13:21:40|3597.5|3591.5|3597|3591|3597.5|3591.5|3596.8|3590.8|6
1645622510000|2022-02-23 13:21:50|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.8|3590.8|3
1645622520000|2022-02-23 13:22:00|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|6
1645622530000|2022-02-23 13:22:10|3597|3591|3596.8|3590.8|3597|3591|3596.8|3590.8|2
1645622540000|2022-02-23 13:22:20|3597|3591|3597|3591|3597|3591|3597|3591|1
1645622550000|2022-02-23 13:22:30|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|2
1645622560000|2022-02-23 13:22:40|3596.8|3590.8|3597|3591|3597|3591|3596.8|3590.8|4
1645622580000|2022-02-23 13:23:00|3596.8|3590.8|3596.8|3590.8|3597|3591|3596.8|3590.8|7
1645622590000|2022-02-23 13:23:10|3597|3591|3597|3591|3597.3|3591.3|3596.8|3590.8|5
1645622600000|2022-02-23 13:23:20|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645622610000|2022-02-23 13:23:30|3597.8|3591.8|3597.8|3591.8|3598.3|3592.3|3597.5|3591.5|6
1645622620000|2022-02-23 13:23:40|3597.5|3591.5|3596.8|3590.8|3597.8|3591.8|3596.8|3590.8|12
1645622630000|2022-02-23 13:23:50|3597|3591|3597|3591|3597|3591|3597|3591|1
1645622640000|2022-02-23 13:24:00|3597.3|3591.3|3595.8|3589.8|3597.5|3591.5|3595.8|3589.8|10
1645622650000|2022-02-23 13:24:10|3596|3590|3595.8|3589.8|3596|3590|3595.8|3589.8|8
1645622660000|2022-02-23 13:24:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645622670000|2022-02-23 13:24:30|3594.8|3588.8|3594.6|3588.6|3595.3|3589.3|3594.6|3588.6|9
1645622680000|2022-02-23 13:24:40|3594.8|3588.8|3594.3|3588.3|3595|3589|3594.3|3588.3|11
1645622690000|2022-02-23 13:24:50|3594.5|3588.5|3594.3|3588.3|3594.5|3588.5|3594.3|3588.3|2
1645622700000|2022-02-23 13:25:00|3594|3588|3593.8|3587.8|3594|3588|3593.5|3587.5|10
1645622710000|2022-02-23 13:25:10|3593.5|3587.5|3593.5|3587.5|3593.8|3587.8|3593.3|3587.3|13
1645622720000|2022-02-23 13:25:20|3593.8|3587.8|3593.8|3587.8|3594|3588|3593.5|3587.5|5
1645622730000|2022-02-23 13:25:30|3594|3588|3590.8|3584.8|3594|3588|3590.8|3584.8|17
1645622740000|2022-02-23 13:25:40|3590.5|3584.5|3588.8|3582.8|3590.5|3584.5|3588.8|3582.8|8
1645622750000|2022-02-23 13:25:50|3588.5|3582.5|3589.3|3583.3|3589.3|3583.3|3588.5|3582.5|3
1645622760000|2022-02-23 13:26:00|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|4
1645622770000|2022-02-23 13:26:10|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589|3583|5
1645622780000|2022-02-23 13:26:20|3589|3583|3589.4|3583.4|3589.6|3583.6|3589|3583|5
1645622790000|2022-02-23 13:26:30|3589.6|3583.6|3590.3|3584.3|3591|3585|3589.4|3583.4|8
1645622800000|2022-02-23 13:26:40|3590|3584|3590.8|3584.8|3590.8|3584.8|3589.1|3583.1|11
1645622810000|2022-02-23 13:26:50|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1645622820000|2022-02-23 13:27:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.5|3582.5|3
1645622830000|2022-02-23 13:27:10|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|3588.5|3582.5|1
1645622840000|2022-02-23 13:27:20|3587.6|3581.6|3587.3|3581.3|3588.3|3582.3|3587.3|3581.3|5
1645622850000|2022-02-23 13:27:30|3587.8|3581.8|3588.5|3582.5|3588.8|3582.8|3587.8|3581.8|7
1645622860000|2022-02-23 13:27:40|3588|3582|3588|3582|3588.3|3582.3|3588|3582|3
1645622870000|2022-02-23 13:27:50|3587.8|3581.8|3587.8|3581.8|3588|3582|3587.8|3581.8|3
1645622880000|2022-02-23 13:28:00|3587.5|3581.5|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|9
1645622890000|2022-02-23 13:28:10|3587|3581|3586.5|3580.5|3587|3581|3586.5|3580.5|3
1645622900000|2022-02-23 13:28:20|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3585.5|3579.5|5
1645622910000|2022-02-23 13:28:30|3585.8|3579.8|3584|3578|3585.8|3579.8|3584|3578|8
1645622920000|2022-02-23 13:28:40|3584.3|3578.3|3582.5|3576.5|3584.5|3578.5|3582|3576|12
1645622930000|2022-02-23 13:28:50|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1645622940000|2022-02-23 13:29:00|3582.8|3576.8|3583.5|3577.5|3583.5|3577.5|3582.8|3576.8|2
1645622950000|2022-02-23 13:29:10|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|1
1645622960000|2022-02-23 13:29:20|3583.5|3577.5|3582.5|3576.5|3583.5|3577.5|3582.5|3576.5|4
1645622970000|2022-02-23 13:29:30|3582.4|3576.4|3582.1|3576.1|3582.5|3576.5|3582.1|3576.1|10
1645622980000|2022-02-23 13:29:40|3581.9|3575.9|3582.3|3576.3|3582.3|3576.3|3581.9|3575.9|2
1645622990000|2022-02-23 13:29:50|3582.6|3576.6|3583|3577|3583|3577|3582.6|3576.6|3
1645623000000|2022-02-23 13:30:00|3582.5|3576.5|3582.3|3576.3|3582.5|3576.5|3582.3|3576.3|4
1645623010000|2022-02-23 13:30:10|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|3582.5|3576.5|1
1645623020000|2022-02-23 13:30:20|3582.8|3576.8|3583.5|3577.5|3583.8|3577.8|3582.8|3576.8|5
1645623030000|2022-02-23 13:30:30|3583.3|3577.3|3584|3578|3584|3578|3583.3|3577.3|4
1645623040000|2022-02-23 13:30:40|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|3584.3|3578.3|1
1645623050000|2022-02-23 13:30:50|3585|3579|3584.5|3578.5|3585.5|3579.5|3584|3578|9
1645623060000|2022-02-23 13:31:00|3584.3|3578.3|3582.6|3576.6|3584.3|3578.3|3582.6|3576.6|6
1645623070000|2022-02-23 13:31:10|3583|3577|3582.5|3576.5|3583|3577|3582.3|3576.3|9
1645623090000|2022-02-23 13:31:30|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645623100000|2022-02-23 13:31:40|3583|3577|3582.3|3576.3|3583|3577|3582.3|3576.3|3
1645623120000|2022-02-23 13:32:00|3582.8|3576.8|3582.5|3576.5|3582.8|3576.8|3582.5|3576.5|2
1645623130000|2022-02-23 13:32:10|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|3582.8|3576.8|1
1645623140000|2022-02-23 13:32:20|3584|3578|3584|3578|3584.3|3578.3|3583.8|3577.8|5
1645623150000|2022-02-23 13:32:30|3583.5|3577.5|3583.5|3577.5|3584|3578|3583.5|3577.5|6
1645623160000|2022-02-23 13:32:40|3583.8|3577.8|3584.3|3578.3|3584.3|3578.3|3583.8|3577.8|2
1645623170000|2022-02-23 13:32:50|3583.8|3577.8|3583.8|3577.8|3583.8|3577.8|3582.8|3576.8|9
1645623180000|2022-02-23 13:33:00|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583|3577|5
1645623190000|2022-02-23 13:33:10|3583|3577|3583.5|3577.5|3583.5|3577.5|3583|3577|5
1645623200000|2022-02-23 13:33:20|3583|3577|3583.3|3577.3|3583.3|3577.3|3583|3577|4
1645623210000|2022-02-23 13:33:30|3583.5|3577.5|3583.6|3577.6|3583.8|3577.8|3583.5|3577.5|3
1645623220000|2022-02-23 13:33:40|3583.5|3577.5|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|3
1645623240000|2022-02-23 13:34:00|3583.3|3577.3|3582.8|3576.8|3583.3|3577.3|3582.8|3576.8|2
1645623260000|2022-02-23 13:34:20|3582.5|3576.5|3582|3576|3582.5|3576.5|3582|3576|3
1645623270000|2022-02-23 13:34:30|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645623280000|2022-02-23 13:34:40|3582.3|3576.3|3581.9|3575.9|3582.3|3576.3|3581.9|3575.9|2
1645623290000|2022-02-23 13:34:50|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|3581.6|3575.6|1
1645623300000|2022-02-23 13:35:00|3581.5|3575.5|3579.4|3573.4|3581.5|3575.5|3579.4|3573.4|11
1645623310000|2022-02-23 13:35:10|3579.8|3573.8|3577.8|3571.8|3579.8|3573.8|3577.8|3571.8|7
1645623320000|2022-02-23 13:35:20|3577.5|3571.5|3577|3571|3577.5|3571.5|3577|3571|3
1645623330000|2022-02-23 13:35:30|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576|3570|6
1645623340000|2022-02-23 13:35:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|6
1645623350000|2022-02-23 13:35:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645623360000|2022-02-23 13:36:00|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|4
1645623370000|2022-02-23 13:36:10|3575.8|3569.8|3576.4|3570.4|3576.9|3570.9|3575.8|3569.8|9
1645623380000|2022-02-23 13:36:20|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|2
1645623390000|2022-02-23 13:36:30|3576.4|3570.4|3576|3570|3576.4|3570.4|3575.8|3569.8|4
1645623400000|2022-02-23 13:36:40|3575.9|3569.9|3578.5|3572.5|3578.5|3572.5|3575.9|3569.9|13
1645623410000|2022-02-23 13:36:50|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|4
1645623420000|2022-02-23 13:37:00|3577.3|3571.3|3578.5|3572.5|3578.8|3572.8|3577.3|3571.3|7
1645623430000|2022-02-23 13:37:10|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645623440000|2022-02-23 13:37:20|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|2
1645623460000|2022-02-23 13:37:40|3578.5|3572.5|3579.8|3573.8|3579.8|3573.8|3578.5|3572.5|5
1645623470000|2022-02-23 13:37:50|3579|3573|3579|3573|3579|3573|3579|3573|1
1645623480000|2022-02-23 13:38:00|3578.8|3572.8|3579|3573|3579.3|3573.3|3578.8|3572.8|8
1645623490000|2022-02-23 13:38:10|3578.8|3572.8|3579.5|3573.5|3579.5|3573.5|3578.8|3572.8|5
1645623500000|2022-02-23 13:38:20|3579.8|3573.8|3579.5|3573.5|3580.3|3574.3|3579.5|3573.5|7
1645623510000|2022-02-23 13:38:30|3579.8|3573.8|3580.5|3574.5|3580.5|3574.5|3579.8|3573.8|4
1645623520000|2022-02-23 13:38:40|3580.3|3574.3|3581.3|3575.3|3581.3|3575.3|3580.3|3574.3|4
1645623530000|2022-02-23 13:38:50|3581|3575|3581|3575|3581|3575|3581|3575|1
1645623540000|2022-02-23 13:39:00|3581.3|3575.3|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|8
1645623550000|2022-02-23 13:39:10|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|5
1645623560000|2022-02-23 13:39:20|3580.5|3574.5|3580.8|3574.8|3581.3|3575.3|3580.5|3574.5|4
1645623570000|2022-02-23 13:39:30|3581|3575|3581.3|3575.3|3581.5|3575.5|3580.8|3574.8|7
1645623580000|2022-02-23 13:39:40|3581.5|3575.5|3582.3|3576.3|3582.3|3576.3|3581.5|3575.5|7
1645623590000|2022-02-23 13:39:50|3582.5|3576.5|3581.8|3575.8|3582.5|3576.5|3581.8|3575.8|6
1645623600000|2022-02-23 13:40:00|3581.5|3575.5|3580.8|3574.8|3581.5|3575.5|3580.8|3574.8|7
1645623610000|2022-02-23 13:40:10|3581|3575|3581|3575|3581.3|3575.3|3581|3575|3
1645623620000|2022-02-23 13:40:20|3580.8|3574.8|3581|3575|3581.3|3575.3|3580.5|3574.5|10
1645623630000|2022-02-23 13:40:30|3580.8|3574.8|3581|3575|3581|3575|3580.8|3574.8|2
1645623640000|2022-02-23 13:40:40|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|2
1645623660000|2022-02-23 13:41:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|3
1645623670000|2022-02-23 13:41:10|3580.5|3574.5|3580.6|3574.6|3580.6|3574.6|3580.5|3574.5|2
1645623680000|2022-02-23 13:41:20|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645623720000|2022-02-23 13:42:00|3581|3575|3581|3575|3581|3575|3580.8|3574.8|3
1645623730000|2022-02-23 13:42:10|3581.3|3575.3|3582|3576|3582.3|3576.3|3581.3|3575.3|5
1645623740000|2022-02-23 13:42:20|3581.8|3575.8|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|5
1645623750000|2022-02-23 13:42:30|3582|3576|3582|3576|3582.3|3576.3|3581.8|3575.8|5
1645623760000|2022-02-23 13:42:40|3581.5|3575.5|3582|3576|3582.5|3576.5|3581.5|3575.5|8
1645623770000|2022-02-23 13:42:50|3581.8|3575.8|3582|3576|3582|3576|3581.5|3575.5|7
1645623780000|2022-02-23 13:43:00|3581.8|3575.8|3581.5|3575.5|3582|3576|3581.5|3575.5|10
1645623790000|2022-02-23 13:43:10|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|4
1645623800000|2022-02-23 13:43:20|3581.3|3575.3|3581.5|3575.5|3581.5|3575.5|3581|3575|4
1645623810000|2022-02-23 13:43:30|3581.8|3575.8|3582|3576|3582.3|3576.3|3581.8|3575.8|3
1645623820000|2022-02-23 13:43:40|3581.8|3575.8|3580.8|3574.8|3581.8|3575.8|3580.8|3574.8|6
1645623840000|2022-02-23 13:44:00|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.5|3574.5|3
1645623850000|2022-02-23 13:44:10|3580.5|3574.5|3580.6|3574.6|3581|3575|3580.5|3574.5|4
1645623860000|2022-02-23 13:44:20|3580.5|3574.5|3580.8|3574.8|3581|3575|3580.5|3574.5|4
1645623870000|2022-02-23 13:44:30|3581|3575|3581|3575|3581|3575|3581|3575|1
1645623880000|2022-02-23 13:44:40|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645623890000|2022-02-23 13:44:50|3580.5|3574.5|3580.8|3574.8|3581|3575|3580.5|3574.5|6
1645623900000|2022-02-23 13:45:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|2
1645623910000|2022-02-23 13:45:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.5|3574.5|2
1645623920000|2022-02-23 13:45:20|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|9
1645623930000|2022-02-23 13:45:30|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645623950000|2022-02-23 13:45:50|3581|3575|3580.8|3574.8|3581|3575|3580.5|3574.5|4
1645623960000|2022-02-23 13:46:00|3581|3575|3580.8|3574.8|3581|3575|3580.8|3574.8|4
1645623970000|2022-02-23 13:46:10|3580.5|3574.5|3581.8|3575.8|3582.3|3576.3|3580.5|3574.5|8
1645623980000|2022-02-23 13:46:20|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580|3574|13
1645623990000|2022-02-23 13:46:30|3580.3|3574.3|3580.5|3574.5|3580.8|3574.8|3580.3|3574.3|6
1645624000000|2022-02-23 13:46:40|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|11
1645624010000|2022-02-23 13:46:50|3581|3575|3582|3576|3582|3576|3581|3575|12
1645624020000|2022-02-23 13:47:00|3582.3|3576.3|3581.3|3575.3|3582.3|3576.3|3581.3|3575.3|6
1645624030000|2022-02-23 13:47:10|3581|3575|3581|3575|3581.3|3575.3|3580|3574|9
1645624040000|2022-02-23 13:47:20|3580.8|3574.8|3581.5|3575.5|3581.5|3575.5|3580.8|3574.8|6
1645624050000|2022-02-23 13:47:30|3581.3|3575.3|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|3
1645624060000|2022-02-23 13:47:40|3581.5|3575.5|3581.9|3575.9|3581.9|3575.9|3581.3|3575.3|5
1645624070000|2022-02-23 13:47:50|3581.8|3575.8|3580.9|3574.9|3581.8|3575.8|3580.9|3574.9|5
1645624080000|2022-02-23 13:48:00|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|3580.8|3574.8|1
1645624090000|2022-02-23 13:48:10|3580.5|3574.5|3582|3576|3582|3576|3580.5|3574.5|6
1645624100000|2022-02-23 13:48:20|3581.8|3575.8|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|5
1645624110000|2022-02-23 13:48:30|3581.3|3575.3|3581|3575|3581.3|3575.3|3581|3575|6
1645624120000|2022-02-23 13:48:40|3580.8|3574.8|3580.5|3574.5|3581|3575|3580.5|3574.5|5
1645624130000|2022-02-23 13:48:50|3580.3|3574.3|3580.5|3574.5|3581|3575|3580.3|3574.3|9
1645624140000|2022-02-23 13:49:00|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3580.6|3574.6|5
1645624150000|2022-02-23 13:49:10|3580.8|3574.8|3580.5|3574.5|3580.8|3574.8|3580.3|3574.3|13
1645624160000|2022-02-23 13:49:20|3580|3574|3579.8|3573.8|3581|3575|3579.8|3573.8|13
1645624170000|2022-02-23 13:49:30|3579.5|3573.5|3579|3573|3579.6|3573.6|3578.8|3572.8|10
1645624180000|2022-02-23 13:49:40|3578.9|3572.9|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|6
1645624190000|2022-02-23 13:49:50|3579.4|3573.4|3579.1|3573.1|3579.5|3573.5|3579.1|3573.1|4
1645624200000|2022-02-23 13:50:00|3578.9|3572.9|3580|3574|3580|3574|3578.9|3572.9|8
1645624210000|2022-02-23 13:50:10|3580.3|3574.3|3580.5|3574.5|3581|3575|3580|3574|10
1645624220000|2022-02-23 13:50:20|3580|3574|3581|3575|3581|3575|3580|3574|10
1645624230000|2022-02-23 13:50:30|3580.8|3574.8|3580.8|3574.8|3581|3575|3580.8|3574.8|3
1645624240000|2022-02-23 13:50:40|3580.5|3574.5|3580.8|3574.8|3581|3575|3580.5|3574.5|4
1645624250000|2022-02-23 13:50:50|3580.5|3574.5|3580|3574|3580.5|3574.5|3580|3574|7
1645624260000|2022-02-23 13:51:00|3579.8|3573.8|3579.5|3573.5|3579.8|3573.8|3579|3573|11
1645624270000|2022-02-23 13:51:10|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645624280000|2022-02-23 13:51:20|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|3
1645624290000|2022-02-23 13:51:30|3580|3574|3579.8|3573.8|3580|3574|3579.5|3573.5|4
1645624300000|2022-02-23 13:51:40|3578.9|3572.9|3578.5|3572.5|3578.9|3572.9|3578.3|3572.3|5
1645624310000|2022-02-23 13:51:50|3578.8|3572.8|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|4
1645624330000|2022-02-23 13:52:10|3578.8|3572.8|3578.4|3572.4|3578.8|3572.8|3578.3|3572.3|4
1645624340000|2022-02-23 13:52:20|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|3
1645624350000|2022-02-23 13:52:30|3577.4|3571.4|3577.9|3571.9|3577.9|3571.9|3576.9|3570.9|8
1645624360000|2022-02-23 13:52:40|3577.1|3571.1|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|6
1645624370000|2022-02-23 13:52:50|3576.8|3570.8|3576.4|3570.4|3576.8|3570.8|3576.4|3570.4|2
1645624380000|2022-02-23 13:53:00|3576.6|3570.6|3576.4|3570.4|3576.8|3570.8|3576.4|3570.4|5
1645624390000|2022-02-23 13:53:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645624400000|2022-02-23 13:53:20|3576|3570|3574.5|3568.5|3576|3570|3574.5|3568.5|3
1645624410000|2022-02-23 13:53:30|3574.6|3568.6|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|12
1645624420000|2022-02-23 13:53:40|3575|3569|3575|3569|3575|3569|3574.8|3568.8|3
1645624430000|2022-02-23 13:53:50|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645624440000|2022-02-23 13:54:00|3574.5|3568.5|3575.3|3569.3|3575.5|3569.5|3574.3|3568.3|13
1645624450000|2022-02-23 13:54:10|3575.5|3569.5|3576|3570|3576.3|3570.3|3575.5|3569.5|7
1645624460000|2022-02-23 13:54:20|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|4
1645624470000|2022-02-23 13:54:30|3575.8|3569.8|3576.4|3570.4|3577|3571|3575.8|3569.8|6
1645624480000|2022-02-23 13:54:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.8|3569.8|8
1645624490000|2022-02-23 13:54:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645624500000|2022-02-23 13:55:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|4
1645624510000|2022-02-23 13:55:10|3576.5|3570.5|3577.8|3571.8|3578.3|3572.3|3576.5|3570.5|10
1645624520000|2022-02-23 13:55:20|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|4
1645624530000|2022-02-23 13:55:30|3578.5|3572.5|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|7
1645624540000|2022-02-23 13:55:40|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645624550000|2022-02-23 13:55:50|3578.5|3572.5|3578.8|3572.8|3579.1|3573.1|3577.8|3571.8|10
1645624560000|2022-02-23 13:56:00|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|3
1645624570000|2022-02-23 13:56:10|3577.8|3571.8|3577.5|3571.5|3578|3572|3577.5|3571.5|11
1645624580000|2022-02-23 13:56:20|3577.8|3571.8|3578.4|3572.4|3578.4|3572.4|3577.5|3571.5|6
1645624590000|2022-02-23 13:56:30|3578.3|3572.3|3577.4|3571.4|3578.3|3572.3|3577.3|3571.3|6
1645624600000|2022-02-23 13:56:40|3577.8|3571.8|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|12
1645624610000|2022-02-23 13:56:50|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645624620000|2022-02-23 13:57:00|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|7
1645624630000|2022-02-23 13:57:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1645624640000|2022-02-23 13:57:20|3576.8|3570.8|3577.5|3571.5|3577.5|3571.5|3576.3|3570.3|12
1645624650000|2022-02-23 13:57:30|3577|3571|3576.5|3570.5|3577|3571|3576.3|3570.3|9
1645624660000|2022-02-23 13:57:40|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1645624670000|2022-02-23 13:57:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1645624680000|2022-02-23 13:58:00|3576.8|3570.8|3577|3571|3577.3|3571.3|3576.8|3570.8|4
1645624690000|2022-02-23 13:58:10|3577.3|3571.3|3577.8|3571.8|3578|3572|3577.3|3571.3|8
1645624700000|2022-02-23 13:58:20|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.3|3571.3|5
1645624710000|2022-02-23 13:58:30|3577.3|3571.3|3578|3572|3578.3|3572.3|3577.3|3571.3|8
1645624720000|2022-02-23 13:58:40|3577.8|3571.8|3578|3572|3578|3572|3577.5|3571.5|3
1645624740000|2022-02-23 13:59:00|3577.5|3571.5|3577|3571|3578|3572|3577|3571|5
1645624750000|2022-02-23 13:59:10|3576.8|3570.8|3577.3|3571.3|3577.8|3571.8|3576.8|3570.8|7
1645624760000|2022-02-23 13:59:20|3577|3571|3577|3571|3577.3|3571.3|3576.8|3570.8|9
1645624770000|2022-02-23 13:59:30|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.3|3570.3|6
1645624780000|2022-02-23 13:59:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1645624790000|2022-02-23 13:59:50|3577.3|3571.3|3577|3571|3577.5|3571.5|3577|3571|4
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.3|3570.3|10
1645624810000|2022-02-23 14:00:10|3576.5|3570.5|3577|3571|3577.3|3571.3|3576.3|3570.3|10
1645624820000|2022-02-23 14:00:20|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|4
1645624830000|2022-02-23 14:00:30|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.5|3570.5|5
1645624840000|2022-02-23 14:00:40|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|7
1645624850000|2022-02-23 14:00:50|3577|3571|3578.3|3572.3|3578.8|3572.8|3577|3571|9
1645624860000|2022-02-23 14:01:00|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|3
1645624870000|2022-02-23 14:01:10|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645624890000|2022-02-23 14:01:30|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|2
1645624900000|2022-02-23 14:01:40|3578.8|3572.8|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|3
1645624910000|2022-02-23 14:01:50|3579|3573|3579.5|3573.5|3579.5|3573.5|3579|3573|3
1645624920000|2022-02-23 14:02:00|3580.3|3574.3|3581.8|3575.8|3582|3576|3579.8|3573.8|8
1645624930000|2022-02-23 14:02:10|3582|3576|3582.5|3576.5|3582.5|3576.5|3581.8|3575.8|4
1645624940000|2022-02-23 14:02:20|3582.4|3576.4|3585|3579|3585.8|3579.8|3582.4|3576.4|14
1645624950000|2022-02-23 14:02:30|3584.9|3578.9|3585|3579|3585.3|3579.3|3584|3578|14
1645624960000|2022-02-23 14:02:40|3584.8|3578.8|3585.4|3579.4|3585.8|3579.8|3584.5|3578.5|24
1645624970000|2022-02-23 14:02:50|3585.1|3579.1|3585.4|3579.4|3586|3580|3585|3579|11
1645624980000|2022-02-23 14:03:00|3585.3|3579.3|3584|3578|3585.3|3579.3|3584|3578|9
1645624990000|2022-02-23 14:03:10|3584.3|3578.3|3584.6|3578.6|3584.8|3578.8|3584.3|3578.3|4
1645625000000|2022-02-23 14:03:20|3584.9|3578.9|3584.8|3578.8|3586|3580|3584.8|3578.8|14
1645625010000|2022-02-23 14:03:30|3585.5|3579.5|3584.3|3578.3|3585.5|3579.5|3584.3|3578.3|22
1645625020000|2022-02-23 14:03:40|3585.5|3579.5|3585.5|3579.5|3585.8|3579.8|3584.8|3578.8|8
1645625030000|2022-02-23 14:03:50|3585.8|3579.8|3586.5|3580.5|3586.8|3580.8|3585.8|3579.8|6
1645625040000|2022-02-23 14:04:00|3586.8|3580.8|3586.5|3580.5|3587.8|3581.8|3586.3|3580.3|11
1645625050000|2022-02-23 14:04:10|3586.8|3580.8|3586.3|3580.3|3587.3|3581.3|3586|3580|12
1645625060000|2022-02-23 14:04:20|3586.5|3580.5|3586.3|3580.3|3587|3581|3586|3580|7
1645625070000|2022-02-23 14:04:30|3586|3580|3587|3581|3587.5|3581.5|3586|3580|7
1645625080000|2022-02-23 14:04:40|3587.3|3581.3|3587.8|3581.8|3588|3582|3587.3|3581.3|6
1645625100000|2022-02-23 14:05:00|3587.6|3581.6|3586.3|3580.3|3587.8|3581.8|3586.3|3580.3|6
1645625120000|2022-02-23 14:05:20|3586.5|3580.5|3586.3|3580.3|3586.8|3580.8|3586|3580|5
1645625130000|2022-02-23 14:05:30|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|3
1645625140000|2022-02-23 14:05:40|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645625160000|2022-02-23 14:06:00|3585.3|3579.3|3586|3580|3586|3580|3585.3|3579.3|3
1645625170000|2022-02-23 14:06:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586|3580|3
1645625180000|2022-02-23 14:06:20|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645625190000|2022-02-23 14:06:30|3585.5|3579.5|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|4
1645625200000|2022-02-23 14:06:40|3584.9|3578.9|3584.3|3578.3|3584.9|3578.9|3584.3|3578.3|3
1645625210000|2022-02-23 14:06:50|3584.5|3578.5|3584.4|3578.4|3584.5|3578.5|3584.4|3578.4|2
1645625220000|2022-02-23 14:07:00|3584.5|3578.5|3585.8|3579.8|3586|3580|3584.5|3578.5|3
1645625230000|2022-02-23 14:07:10|3585.5|3579.5|3584.8|3578.8|3585.5|3579.5|3584.8|3578.8|6
1645625240000|2022-02-23 14:07:20|3585|3579|3585|3579|3585|3579|3585|3579|1
1645625250000|2022-02-23 14:07:30|3585.3|3579.3|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|3
1645625260000|2022-02-23 14:07:40|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1645625270000|2022-02-23 14:07:50|3585|3579|3586.3|3580.3|3586.5|3580.5|3585|3579|5
1645625280000|2022-02-23 14:08:00|3586|3580|3585.8|3579.8|3586|3580|3585.5|3579.5|4
1645625290000|2022-02-23 14:08:10|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|4
1645625300000|2022-02-23 14:08:20|3586|3580|3585.3|3579.3|3586|3580|3585.3|3579.3|8
1645625320000|2022-02-23 14:08:40|3585|3579|3584.8|3578.8|3585.3|3579.3|3584.8|3578.8|5
1645625330000|2022-02-23 14:08:50|3585|3579|3584.3|3578.3|3585|3579|3584.3|3578.3|3
1645625340000|2022-02-23 14:09:00|3584.5|3578.5|3583.4|3577.4|3584.8|3578.8|3583.4|3577.4|7
1645625350000|2022-02-23 14:09:10|3583.6|3577.6|3582.5|3576.5|3583.9|3577.9|3582.5|3576.5|8
1645625360000|2022-02-23 14:09:20|3582.3|3576.3|3583.3|3577.3|3583.3|3577.3|3582|3576|5
1645625370000|2022-02-23 14:09:30|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3583.3|3577.3|2
1645625380000|2022-02-23 14:09:40|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|3583.5|3577.5|1
1645625390000|2022-02-23 14:09:50|3583.3|3577.3|3582|3576|3583.3|3577.3|3582|3576|4
1645625400000|2022-02-23 14:10:00|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.3|3575.3|6
1645625410000|2022-02-23 14:10:10|3581.3|3575.3|3581.3|3575.3|3581.5|3575.5|3581|3575|4
1645625420000|2022-02-23 14:10:20|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.5|3574.5|4
1645625430000|2022-02-23 14:10:30|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|3
1645625440000|2022-02-23 14:10:40|3581.3|3575.3|3579.6|3573.6|3581.3|3575.3|3579.6|3573.6|5
1645625450000|2022-02-23 14:10:50|3579.8|3573.8|3579.9|3573.9|3579.9|3573.9|3579.8|3573.8|2
1645625460000|2022-02-23 14:11:00|3579.6|3573.6|3578.8|3572.8|3579.6|3573.6|3578.3|3572.3|8
1645625480000|2022-02-23 14:11:20|3578.5|3572.5|3578.5|3572.5|3578.8|3572.8|3578|3572|5
1645625490000|2022-02-23 14:11:30|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645625500000|2022-02-23 14:11:40|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645625510000|2022-02-23 14:11:50|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.5|3571.5|3
1645625520000|2022-02-23 14:12:00|3578|3572|3579|3573|3579|3573|3578|3572|2
1645625530000|2022-02-23 14:12:10|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|3
1645625540000|2022-02-23 14:12:20|3578.5|3572.5|3579|3573|3579|3573|3578.5|3572.5|3
1645625550000|2022-02-23 14:12:30|3578.8|3572.8|3578.5|3572.5|3579.3|3573.3|3578.5|3572.5|6
1645625560000|2022-02-23 14:12:40|3579|3573|3579|3573|3579|3573|3579|3573|1
1645625570000|2022-02-23 14:12:50|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645625600000|2022-02-23 14:13:20|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645625610000|2022-02-23 14:13:30|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|3579.5|3573.5|1
1645625620000|2022-02-23 14:13:40|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645625630000|2022-02-23 14:13:50|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645625650000|2022-02-23 14:14:10|3579|3573|3579|3573|3579|3573|3578.8|3572.8|7
1645625660000|2022-02-23 14:14:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645625670000|2022-02-23 14:14:30|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.8|3572.8|2
1645625680000|2022-02-23 14:14:40|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|2
1645625690000|2022-02-23 14:14:50|3579|3573|3579|3573|3579|3573|3579|3573|1
1645625700000|2022-02-23 14:15:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|1
1645625710000|2022-02-23 14:15:10|3579|3573|3578.8|3572.8|3579|3573|3578.5|3572.5|4
1645625730000|2022-02-23 14:15:30|3578.5|3572.5|3578.3|3572.3|3578.8|3572.8|3577.5|3571.5|12
1645625740000|2022-02-23 14:15:40|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|3
1645625760000|2022-02-23 14:16:00|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|9
1645625770000|2022-02-23 14:16:10|3578.3|3572.3|3579.8|3573.8|3579.8|3573.8|3578.3|3572.3|4
1645625780000|2022-02-23 14:16:20|3579.5|3573.5|3579|3573|3579.8|3573.8|3579|3573|4
1645625790000|2022-02-23 14:16:30|3578.8|3572.8|3578.5|3572.5|3579|3573|3578.5|3572.5|10
1645625800000|2022-02-23 14:16:40|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645625810000|2022-02-23 14:16:50|3579.8|3573.8|3579.5|3573.5|3580|3574|3579.5|3573.5|4
1645625820000|2022-02-23 14:17:00|3579.3|3573.3|3578.8|3572.8|3579.3|3573.3|3578.5|3572.5|3
1645625830000|2022-02-23 14:17:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|3
1645625840000|2022-02-23 14:17:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645625850000|2022-02-23 14:17:30|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1645625860000|2022-02-23 14:17:40|3578.1|3572.1|3577.3|3571.3|3578.3|3572.3|3577.3|3571.3|5
1645625870000|2022-02-23 14:17:50|3577.5|3571.5|3577.8|3571.8|3578.3|3572.3|3577.5|3571.5|6
1645625880000|2022-02-23 14:18:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645625900000|2022-02-23 14:18:20|3578.5|3572.5|3579.5|3573.5|3579.8|3573.8|3578.5|3572.5|5
1645625910000|2022-02-23 14:18:30|3579.3|3573.3|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|3
1645625920000|2022-02-23 14:18:40|3579.8|3573.8|3579.5|3573.5|3580.4|3574.4|3579.5|3573.5|6
1645625930000|2022-02-23 14:18:50|3579.8|3573.8|3580.4|3574.4|3580.4|3574.4|3579.5|3573.5|3
1645625940000|2022-02-23 14:19:00|3580|3574|3580.8|3574.8|3581.3|3575.3|3579.5|3573.5|10
1645625950000|2022-02-23 14:19:10|3581|3575|3581|3575|3581.3|3575.3|3581|3575|3
1645625970000|2022-02-23 14:19:30|3581.3|3575.3|3580|3574|3581.3|3575.3|3580|3574|5
1645625980000|2022-02-23 14:19:40|3579.8|3573.8|3580.3|3574.3|3580.3|3574.3|3579.3|3573.3|12
1645625990000|2022-02-23 14:19:50|3580|3574|3579.8|3573.8|3580|3574|3579.5|3573.5|16
1645626000000|2022-02-23 14:20:00|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.3|3572.3|14
1645626010000|2022-02-23 14:20:10|3579|3573|3578.5|3572.5|3579|3573|3578.3|3572.3|13
1645626020000|2022-02-23 14:20:20|3578.3|3572.3|3578|3572|3578.5|3572.5|3578|3572|9
1645626030000|2022-02-23 14:20:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|7
1645626040000|2022-02-23 14:20:40|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.5|3572.5|7
1645626050000|2022-02-23 14:20:50|3579|3573|3579|3573|3579.3|3573.3|3579|3573|5
1645626060000|2022-02-23 14:21:00|3578.8|3572.8|3578.8|3572.8|3579|3573|3578.5|3572.5|7
1645626070000|2022-02-23 14:21:10|3579|3573|3579.5|3573.5|3579.5|3573.5|3579|3573|5
1645626080000|2022-02-23 14:21:20|3579.3|3573.3|3579|3573|3580.3|3574.3|3579|3573|9
1645626090000|2022-02-23 14:21:30|3578.8|3572.8|3578|3572|3578.8|3572.8|3578|3572|12
1645626100000|2022-02-23 14:21:40|3578.3|3572.3|3576.8|3570.8|3578.3|3572.3|3576.8|3570.8|5
1645626110000|2022-02-23 14:21:50|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645626120000|2022-02-23 14:22:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.3|3570.3|6
1645626130000|2022-02-23 14:22:10|3576.8|3570.8|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|3
1645626140000|2022-02-23 14:22:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645626160000|2022-02-23 14:22:40|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|4
1645626170000|2022-02-23 14:22:50|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645626180000|2022-02-23 14:23:00|3576.5|3570.5|3575|3569|3576.5|3570.5|3575|3569|5
1645626190000|2022-02-23 14:23:10|3575.3|3569.3|3576.3|3570.3|3576.3|3570.3|3575.3|3569.3|5
1645626230000|2022-02-23 14:23:50|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645626240000|2022-02-23 14:24:00|3576|3570|3575.9|3569.9|3576|3570|3575.9|3569.9|2
1645626250000|2022-02-23 14:24:10|3576|3570|3575.5|3569.5|3576.1|3570.1|3575.5|3569.5|3
1645626260000|2022-02-23 14:24:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575|3569|6
1645626270000|2022-02-23 14:24:30|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|3
1645626280000|2022-02-23 14:24:40|3575.5|3569.5|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|5
1645626290000|2022-02-23 14:24:50|3575|3569|3576|3570|3576|3570|3575|3569|5
1645626300000|2022-02-23 14:25:00|3575.8|3569.8|3574.5|3568.5|3575.8|3569.8|3573.5|3567.5|11
1645626310000|2022-02-23 14:25:10|3574.3|3568.3|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|3
1645626320000|2022-02-23 14:25:20|3572.9|3566.9|3572.8|3566.8|3572.9|3566.9|3572.5|3566.5|4
1645626340000|2022-02-23 14:25:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.3|3566.3|4
1645626350000|2022-02-23 14:25:50|3573|3567|3573.5|3567.5|3573.8|3567.8|3573|3567|7
1645626360000|2022-02-23 14:26:00|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|4
1645626370000|2022-02-23 14:26:10|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645626390000|2022-02-23 14:26:30|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.8|3566.8|3
1645626410000|2022-02-23 14:26:50|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|2
1645626420000|2022-02-23 14:27:00|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.1|3566.1|4
1645626430000|2022-02-23 14:27:10|3572.8|3566.8|3572.5|3566.5|3573|3567|3572.5|3566.5|3
1645626460000|2022-02-23 14:27:40|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|3
1645626480000|2022-02-23 14:28:00|3571.5|3565.5|3570.5|3564.5|3571.5|3565.5|3570.3|3564.3|7
1645626490000|2022-02-23 14:28:10|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.4|3564.4|9
1645626500000|2022-02-23 14:28:20|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645626510000|2022-02-23 14:28:30|3571|3565|3571|3565|3571.3|3565.3|3571|3565|5
1645626530000|2022-02-23 14:28:50|3571.3|3565.3|3570.6|3564.6|3571.3|3565.3|3570.6|3564.6|3
1645626540000|2022-02-23 14:29:00|3570.8|3564.8|3570.6|3564.6|3571.3|3565.3|3570.6|3564.6|4
1645626550000|2022-02-23 14:29:10|3571|3565|3570.8|3564.8|3571.8|3565.8|3570.8|3564.8|7
1645626560000|2022-02-23 14:29:20|3571.3|3565.3|3570.8|3564.8|3571.3|3565.3|3570.8|3564.8|2
1645626570000|2022-02-23 14:29:30|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|1
1645626580000|2022-02-23 14:29:40|3570.3|3564.3|3571|3565|3571|3565|3570.3|3564.3|8
1645626590000|2022-02-23 14:29:50|3570.8|3564.8|3570.5|3564.5|3571|3565|3570.5|3564.5|3
1645626600000|2022-02-23 14:30:00|3570.3|3564.3|3570.3|3564.3|3570.5|3564.5|3570.3|3564.3|3
1645626610000|2022-02-23 14:30:10|3570.4|3564.4|3571|3565|3571|3565|3570.4|3564.4|5
1645626620000|2022-02-23 14:30:20|3570.8|3564.8|3570.9|3564.9|3571.5|3565.5|3570.5|3564.5|11
1645626630000|2022-02-23 14:30:30|3571.1|3565.1|3570.9|3564.9|3571.1|3565.1|3570.8|3564.8|8
1645626640000|2022-02-23 14:30:40|3571|3565|3572|3566|3572.3|3566.3|3571|3565|7
1645626650000|2022-02-23 14:30:50|3571.8|3565.8|3572.8|3566.8|3573|3567|3571.8|3565.8|7
1645626660000|2022-02-23 14:31:00|3572.5|3566.5|3572.5|3566.5|3572.8|3566.8|3571.8|3565.8|12
1645626670000|2022-02-23 14:31:10|3573|3567|3572.5|3566.5|3573|3567|3572|3566|14
1645626680000|2022-02-23 14:31:20|3572.3|3566.3|3572.3|3566.3|3572.5|3566.5|3572|3566|9
1645626690000|2022-02-23 14:31:30|3572.5|3566.5|3571.3|3565.3|3573.3|3567.3|3570.3|3564.3|8
1645626700000|2022-02-23 14:31:40|3571|3565|3571|3565|3571.3|3565.3|3571|3565|3
1645626720000|2022-02-23 14:32:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|3
1645626730000|2022-02-23 14:32:10|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|4
1645626740000|2022-02-23 14:32:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645626750000|2022-02-23 14:32:30|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645626760000|2022-02-23 14:32:40|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645626770000|2022-02-23 14:32:50|3571|3565|3571|3565|3571|3565|3571|3565|1
1645626780000|2022-02-23 14:33:00|3571.3|3565.3|3573|3567|3573.3|3567.3|3570.8|3564.8|18
1645626790000|2022-02-23 14:33:10|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573|3567|11
1645626800000|2022-02-23 14:33:20|3574|3568|3574.3|3568.3|3574.5|3568.5|3573.5|3567.5|9
1645626810000|2022-02-23 14:33:30|3574.5|3568.5|3575|3569|3575|3569|3574|3568|11
1645626820000|2022-02-23 14:33:40|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.3|3568.3|10
1645626830000|2022-02-23 14:33:50|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|5
1645626840000|2022-02-23 14:34:00|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|6
1645626850000|2022-02-23 14:34:10|3574.8|3568.8|3575.5|3569.5|3575.8|3569.8|3574.8|3568.8|5
1645626860000|2022-02-23 14:34:20|3575.8|3569.8|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|4
1645626870000|2022-02-23 14:34:30|3576|3570|3576|3570|3576.5|3570.5|3575.8|3569.8|9
1645626880000|2022-02-23 14:34:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|4
1645626890000|2022-02-23 14:34:50|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1645626900000|2022-02-23 14:35:00|3575.5|3569.5|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|6
1645626910000|2022-02-23 14:35:10|3574.5|3568.5|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|6
1645626920000|2022-02-23 14:35:20|3574|3568|3574|3568|3574|3568|3573.5|3567.5|3
1645626930000|2022-02-23 14:35:30|3573.8|3567.8|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|4
1645626940000|2022-02-23 14:35:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645626950000|2022-02-23 14:35:50|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645626960000|2022-02-23 14:36:00|3574.5|3568.5|3575|3569|3575.3|3569.3|3574.5|3568.5|7
1645626970000|2022-02-23 14:36:10|3575.3|3569.3|3575.5|3569.5|3576.3|3570.3|3575.3|3569.3|10
1645626980000|2022-02-23 14:36:20|3575.3|3569.3|3576.3|3570.3|3576.3|3570.3|3575.3|3569.3|4
1645626990000|2022-02-23 14:36:30|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|2
1645627000000|2022-02-23 14:36:40|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3575.3|3569.3|5
1645627010000|2022-02-23 14:36:50|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576|3570|4
1645627020000|2022-02-23 14:37:00|3576.5|3570.5|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|4
1645627030000|2022-02-23 14:37:10|3576.8|3570.8|3577.8|3571.8|3578.3|3572.3|3576.8|3570.8|9
1645627040000|2022-02-23 14:37:20|3578|3572|3576.8|3570.8|3578|3572|3576.1|3570.1|6
1645627050000|2022-02-23 14:37:30|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|4
1645627060000|2022-02-23 14:37:40|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|5
1645627070000|2022-02-23 14:37:50|3575.8|3569.8|3575.3|3569.3|3576.8|3570.8|3575.3|3569.3|8
1645627080000|2022-02-23 14:38:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645627100000|2022-02-23 14:38:20|3574.8|3568.8|3575.3|3569.3|3575.8|3569.8|3574.8|3568.8|7
1645627110000|2022-02-23 14:38:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645627120000|2022-02-23 14:38:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645627130000|2022-02-23 14:38:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645627140000|2022-02-23 14:39:00|3574.8|3568.8|3575|3569|3576|3570|3574.5|3568.5|9
1645627150000|2022-02-23 14:39:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|3
1645627160000|2022-02-23 14:39:20|3575|3569|3574.8|3568.8|3575|3569|3574.5|3568.5|4
1645627170000|2022-02-23 14:39:30|3574.6|3568.6|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|6
1645627180000|2022-02-23 14:39:40|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.3|3568.3|9
1645627190000|2022-02-23 14:39:50|3575|3569|3574.5|3568.5|3575.8|3569.8|3573.9|3567.9|9
1645627200000|2022-02-23 14:40:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574|3568|7
1645627210000|2022-02-23 14:40:10|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645627220000|2022-02-23 14:40:20|3574.5|3568.5|3575.3|3569.3|3575.5|3569.5|3574.5|3568.5|3
1645627230000|2022-02-23 14:40:30|3575|3569|3575.3|3569.3|3575.8|3569.8|3575|3569|5
1645627240000|2022-02-23 14:40:40|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|3
1645627260000|2022-02-23 14:41:00|3575.8|3569.8|3575.8|3569.8|3576.5|3570.5|3575.8|3569.8|6
1645627270000|2022-02-23 14:41:10|3575.5|3569.5|3574.3|3568.3|3575.5|3569.5|3574.3|3568.3|4
1645627280000|2022-02-23 14:41:20|3574|3568|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|8
1645627290000|2022-02-23 14:41:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|4
1645627300000|2022-02-23 14:41:40|3574|3568|3574|3568|3574|3568|3573.8|3567.8|7
1645627310000|2022-02-23 14:41:50|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.5|3567.5|11
1645627320000|2022-02-23 14:42:00|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645627330000|2022-02-23 14:42:10|3574.5|3568.5|3576|3570|3576|3570|3574.5|3568.5|5
1645627340000|2022-02-23 14:42:20|3575.8|3569.8|3576|3570|3576.3|3570.3|3575.3|3569.3|8
1645627350000|2022-02-23 14:42:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|3
1645627360000|2022-02-23 14:42:40|3575.5|3569.5|3576|3570|3576|3570|3575|3569|7
1645627370000|2022-02-23 14:42:50|3576.3|3570.3|3576.3|3570.3|3576.8|3570.8|3576|3570|4
1645627380000|2022-02-23 14:43:00|3576.5|3570.5|3576.8|3570.8|3577.3|3571.3|3576.5|3570.5|9
1645627400000|2022-02-23 14:43:20|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|8
1645627410000|2022-02-23 14:43:30|3576.3|3570.3|3577|3571|3577.3|3571.3|3576.3|3570.3|4
1645627420000|2022-02-23 14:43:40|3576.8|3570.8|3577|3571|3577|3571|3576.5|3570.5|4
1645627430000|2022-02-23 14:43:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645627440000|2022-02-23 14:44:00|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577|3571|10
1645627450000|2022-02-23 14:44:10|3578|3572|3579.5|3573.5|3579.5|3573.5|3578|3572|4
1645627460000|2022-02-23 14:44:20|3578.8|3572.8|3579.5|3573.5|3579.8|3573.8|3578.8|3572.8|18
1645627470000|2022-02-23 14:44:30|3579.3|3573.3|3578|3572|3579.3|3573.3|3578|3572|12
1645627480000|2022-02-23 14:44:40|3578.5|3572.5|3578.8|3572.8|3579.3|3573.3|3578.5|3572.5|4
1645627490000|2022-02-23 14:44:50|3579|3573|3579|3573|3579|3573|3579|3573|1
1645627500000|2022-02-23 14:45:00|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645627510000|2022-02-23 14:45:10|3578.8|3572.8|3580|3574|3580|3574|3578.5|3572.5|9
1645627520000|2022-02-23 14:45:20|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|7
1645627530000|2022-02-23 14:45:30|3579.9|3573.9|3579.3|3573.3|3579.9|3573.9|3579.3|3573.3|4
1645627550000|2022-02-23 14:45:50|3579.5|3573.5|3580.5|3574.5|3581.3|3575.3|3579.5|3573.5|7
1645627560000|2022-02-23 14:46:00|3580.8|3574.8|3581.3|3575.3|3581.3|3575.3|3579.8|3573.8|15
1645627570000|2022-02-23 14:46:10|3581.5|3575.5|3581.3|3575.3|3582|3576|3581.3|3575.3|6
1645627580000|2022-02-23 14:46:20|3580.8|3574.8|3579.3|3573.3|3580.8|3574.8|3579.3|3573.3|8
1645627590000|2022-02-23 14:46:30|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645627600000|2022-02-23 14:46:40|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|1
1645627610000|2022-02-23 14:46:50|3580.5|3574.5|3580.8|3574.8|3581.3|3575.3|3580.3|3574.3|12
1645627620000|2022-02-23 14:47:00|3581|3575|3579.5|3573.5|3581.3|3575.3|3579.5|3573.5|16
1645627630000|2022-02-23 14:47:10|3579.8|3573.8|3580.8|3574.8|3580.8|3574.8|3579.5|3573.5|6
1645627640000|2022-02-23 14:47:20|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|3
1645627650000|2022-02-23 14:47:30|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3579|3573|5
1645627660000|2022-02-23 14:47:40|3580.5|3574.5|3580.5|3574.5|3580.8|3574.8|3580.5|3574.5|5
1645627670000|2022-02-23 14:47:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.5|3573.5|6
1645627680000|2022-02-23 14:48:00|3579.5|3573.5|3579.5|3573.5|3580.5|3574.5|3579.5|3573.5|6
1645627690000|2022-02-23 14:48:10|3579.8|3573.8|3579.1|3573.1|3580|3574|3579.1|3573.1|6
1645627700000|2022-02-23 14:48:20|3578.9|3572.9|3579.5|3573.5|3579.5|3573.5|3578.9|3572.9|3
1645627710000|2022-02-23 14:48:30|3579.3|3573.3|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|5
1645627720000|2022-02-23 14:48:40|3579.5|3573.5|3577|3571|3579.5|3573.5|3576.5|3570.5|16
1645627730000|2022-02-23 14:48:50|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645627740000|2022-02-23 14:49:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1645627750000|2022-02-23 14:49:10|3576.3|3570.3|3574.8|3568.8|3576.5|3570.5|3574.8|3568.8|9
1645627760000|2022-02-23 14:49:20|3574.5|3568.5|3575.8|3569.8|3576.3|3570.3|3574.3|3568.3|7
1645627770000|2022-02-23 14:49:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|5
1645627780000|2022-02-23 14:49:40|3575|3569|3576|3570|3576|3570|3575|3569|3
1645627790000|2022-02-23 14:49:50|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|6
1645627800000|2022-02-23 14:50:00|3576|3570|3576|3570|3576|3570|3575.8|3569.8|5
1645627810000|2022-02-23 14:50:10|3575.8|3569.8|3575.3|3569.3|3576|3570|3575.3|3569.3|6
1645627820000|2022-02-23 14:50:20|3575|3569|3575.5|3569.5|3575.8|3569.8|3574.4|3568.4|9
1645627830000|2022-02-23 14:50:30|3576|3570|3576|3570|3576|3570|3575.5|3569.5|5
1645627840000|2022-02-23 14:50:40|3575.5|3569.5|3575.5|3569.5|3576.3|3570.3|3575.3|3569.3|10
1645627850000|2022-02-23 14:50:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645627860000|2022-02-23 14:51:00|3575.3|3569.3|3575.5|3569.5|3576|3570|3575.3|3569.3|11
1645627870000|2022-02-23 14:51:10|3576|3570|3576.4|3570.4|3576.8|3570.8|3576|3570|6
1645627900000|2022-02-23 14:51:40|3576.1|3570.1|3575.5|3569.5|3576.1|3570.1|3575.5|3569.5|4
1645627910000|2022-02-23 14:51:50|3575.3|3569.3|3574.5|3568.5|3575.3|3569.3|3574.5|3568.5|8
1645627920000|2022-02-23 14:52:00|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|4
1645627930000|2022-02-23 14:52:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645627940000|2022-02-23 14:52:20|3575|3569|3574|3568|3575|3569|3574|3568|5
1645627950000|2022-02-23 14:52:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645627960000|2022-02-23 14:52:40|3574|3568|3574.5|3568.5|3574.5|3568.5|3574|3568|2
1645627970000|2022-02-23 14:52:50|3574.3|3568.3|3575.3|3569.3|3575.3|3569.3|3573.8|3567.8|7
1645627980000|2022-02-23 14:53:00|3575|3569|3575.8|3569.8|3576|3570|3575|3569|6
1645627990000|2022-02-23 14:53:10|3575.5|3569.5|3576.3|3570.3|3576.3|3570.3|3575.5|3569.5|4
1645628000000|2022-02-23 14:53:20|3576|3570|3576.5|3570.5|3577.3|3571.3|3576|3570|6
1645628020000|2022-02-23 14:53:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|5
1645628030000|2022-02-23 14:53:50|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|3
1645628040000|2022-02-23 14:54:00|3577.5|3571.5|3575.5|3569.5|3577.5|3571.5|3575|3569|13
1645628050000|2022-02-23 14:54:10|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|6
1645628060000|2022-02-23 14:54:20|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645628070000|2022-02-23 14:54:30|3576|3570|3576.8|3570.8|3576.8|3570.8|3576|3570|6
1645628080000|2022-02-23 14:54:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645628090000|2022-02-23 14:54:50|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1645628100000|2022-02-23 14:55:00|3575.5|3569.5|3576|3570|3576.5|3570.5|3575.5|3569.5|7
1645628110000|2022-02-23 14:55:10|3575.8|3569.8|3576.3|3570.3|3576.8|3570.8|3575.8|3569.8|6
1645628120000|2022-02-23 14:55:20|3576.5|3570.5|3576|3570|3577|3571|3576|3570|11
1645628140000|2022-02-23 14:55:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645628160000|2022-02-23 14:56:00|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3575.8|3569.8|7
1645628170000|2022-02-23 14:56:10|3576.5|3570.5|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1645628180000|2022-02-23 14:56:20|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645628200000|2022-02-23 14:56:40|3577.5|3571.5|3577|3571|3577.8|3571.8|3577|3571|4
1645628220000|2022-02-23 14:57:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645628240000|2022-02-23 14:57:20|3576.8|3570.8|3577|3571|3577.5|3571.5|3576.8|3570.8|5
1645628250000|2022-02-23 14:57:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1645628260000|2022-02-23 14:57:40|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|3
1645628270000|2022-02-23 14:57:50|3577.6|3571.6|3577.5|3571.5|3577.8|3571.8|3577.3|3571.3|9
1645628280000|2022-02-23 14:58:00|3576.8|3570.8|3577.3|3571.3|3577.5|3571.5|3576|3570|10
1645628290000|2022-02-23 14:58:10|3577|3571|3576.5|3570.5|3577.4|3571.4|3576.5|3570.5|9
1645628300000|2022-02-23 14:58:20|3576.3|3570.3|3575.8|3569.8|3577|3571|3575.8|3569.8|11
1645628310000|2022-02-23 14:58:30|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|4
1645628320000|2022-02-23 14:58:40|3576.5|3570.5|3576.3|3570.3|3577|3571|3576.3|3570.3|6
1645628330000|2022-02-23 14:58:50|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|3
1645628340000|2022-02-23 14:59:00|3576.8|3570.8|3576|3570|3576.8|3570.8|3576|3570|8
1645628350000|2022-02-23 14:59:10|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645628360000|2022-02-23 14:59:20|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.3|3569.3|3
1645628370000|2022-02-23 14:59:30|3576|3570|3575.5|3569.5|3576.4|3570.4|3575.5|3569.5|7
1645628380000|2022-02-23 14:59:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|3
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645628410000|2022-02-23 15:00:10|3576.3|3570.3|3575.3|3569.3|3576.3|3570.3|3575|3569|13
1645628420000|2022-02-23 15:00:20|3575|3569|3575|3569|3575.3|3569.3|3575|3569|5
1645628430000|2022-02-23 15:00:30|3575.3|3569.3|3574.3|3568.3|3575.3|3569.3|3574.3|3568.3|8
1645628440000|2022-02-23 15:00:40|3574|3568|3574|3568|3574.5|3568.5|3574|3568|4
1645628450000|2022-02-23 15:00:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574|3568|3
1645628460000|2022-02-23 15:01:00|3574|3568|3574|3568|3574.3|3568.3|3574|3568|5
1645628470000|2022-02-23 15:01:10|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645628480000|2022-02-23 15:01:20|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645628490000|2022-02-23 15:01:30|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.3|3568.3|3
1645628500000|2022-02-23 15:01:40|3574.8|3568.8|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|8
1645628510000|2022-02-23 15:01:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645628520000|2022-02-23 15:02:00|3576|3570|3575.8|3569.8|3576.3|3570.3|3575.5|3569.5|9
1645628530000|2022-02-23 15:02:10|3576|3570|3574.8|3568.8|3576|3570|3574.8|3568.8|7
1645628540000|2022-02-23 15:02:20|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|4
1645628550000|2022-02-23 15:02:30|3575|3569|3574.3|3568.3|3575|3569|3574.3|3568.3|3
1645628560000|2022-02-23 15:02:40|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|2
1645628580000|2022-02-23 15:03:00|3574.3|3568.3|3573.3|3567.3|3574.3|3568.3|3573.3|3567.3|3
1645628590000|2022-02-23 15:03:10|3573.8|3567.8|3574.5|3568.5|3575.3|3569.3|3573.8|3567.8|10
1645628600000|2022-02-23 15:03:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645628610000|2022-02-23 15:03:30|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645628620000|2022-02-23 15:03:40|3575|3569|3575.5|3569.5|3575.8|3569.8|3575|3569|7
1645628630000|2022-02-23 15:03:50|3575.8|3569.8|3575.8|3569.8|3576|3570|3575.5|3569.5|9
1645628640000|2022-02-23 15:04:00|3576|3570|3576|3570|3576|3570|3576|3570|1
1645628650000|2022-02-23 15:04:10|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1645628680000|2022-02-23 15:04:40|3577.3|3571.3|3576.5|3570.5|3577.3|3571.3|3576.5|3570.5|3
1645628690000|2022-02-23 15:04:50|3577.3|3571.3|3577.3|3571.3|3577.8|3571.8|3577|3571|9
1645628700000|2022-02-23 15:05:00|3577.5|3571.5|3577|3571|3577.8|3571.8|3577|3571|4
1645628710000|2022-02-23 15:05:10|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576|3570|4
1645628720000|2022-02-23 15:05:20|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.5|3569.5|8
1645628730000|2022-02-23 15:05:30|3575.8|3569.8|3576.5|3570.5|3576.8|3570.8|3575.8|3569.8|5
1645628740000|2022-02-23 15:05:40|3576|3570|3575.8|3569.8|3576.8|3570.8|3575.5|3569.5|9
1645628750000|2022-02-23 15:05:50|3575.5|3569.5|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|3
1645628760000|2022-02-23 15:06:00|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645628770000|2022-02-23 15:06:10|3577|3571|3577.5|3571.5|3577.8|3571.8|3577|3571|4
1645628780000|2022-02-23 15:06:20|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|5
1645628800000|2022-02-23 15:06:40|3579|3573|3579.3|3573.3|3579.5|3573.5|3579|3573|5
1645628810000|2022-02-23 15:06:50|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|3
1645628820000|2022-02-23 15:07:00|3578|3572|3577.3|3571.3|3578|3572|3576.5|3570.5|7
1645628830000|2022-02-23 15:07:10|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|5
1645628840000|2022-02-23 15:07:20|3578.3|3572.3|3577.5|3571.5|3578.3|3572.3|3577.5|3571.5|3
1645628850000|2022-02-23 15:07:30|3578|3572|3578.3|3572.3|3578.5|3572.5|3578|3572|3
1645628860000|2022-02-23 15:07:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645628880000|2022-02-23 15:08:00|3578.3|3572.3|3578.5|3572.5|3578.5|3572.5|3578.3|3572.3|2
1645628910000|2022-02-23 15:08:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645628930000|2022-02-23 15:08:50|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645628940000|2022-02-23 15:09:00|3579.8|3573.8|3579|3573|3579.8|3573.8|3579|3573|3
1645628950000|2022-02-23 15:09:10|3578.8|3572.8|3579|3573|3579.3|3573.3|3578.8|3572.8|8
1645628960000|2022-02-23 15:09:20|3578.8|3572.8|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|3
1645628970000|2022-02-23 15:09:30|3579.5|3573.5|3579|3573|3579.5|3573.5|3579|3573|3
1645628980000|2022-02-23 15:09:40|3578.8|3572.8|3579.3|3573.3|3579.3|3573.3|3578.6|3572.6|5
1645629000000|2022-02-23 15:10:00|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3577.8|3571.8|7
1645629020000|2022-02-23 15:10:20|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|6
1645629070000|2022-02-23 15:11:10|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645629080000|2022-02-23 15:11:20|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645629100000|2022-02-23 15:11:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645629130000|2022-02-23 15:12:10|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645629170000|2022-02-23 15:12:50|3577.8|3571.8|3576.3|3570.3|3577.8|3571.8|3576.3|3570.3|5
1645629180000|2022-02-23 15:13:00|3576|3570|3575.8|3569.8|3576|3570|3575.8|3569.8|2
1645629190000|2022-02-23 15:13:10|3575.5|3569.5|3574.8|3568.8|3575.5|3569.5|3574.8|3568.8|3
1645629200000|2022-02-23 15:13:20|3574.5|3568.5|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|4
1645629210000|2022-02-23 15:13:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645629220000|2022-02-23 15:13:40|3574|3568|3574.5|3568.5|3574.5|3568.5|3574|3568|2
1645629230000|2022-02-23 15:13:50|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1645629260000|2022-02-23 15:14:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645629280000|2022-02-23 15:14:40|3575|3569|3575|3569|3575.3|3569.3|3575|3569|5
1645629290000|2022-02-23 15:14:50|3574.8|3568.8|3575|3569|3575.3|3569.3|3574.8|3568.8|6
1645629300000|2022-02-23 15:15:00|3574.5|3568.5|3574.4|3568.4|3574.5|3568.5|3574.4|3568.4|2
1645629310000|2022-02-23 15:15:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645629320000|2022-02-23 15:15:20|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|1
1645629340000|2022-02-23 15:15:40|3574.4|3568.4|3574|3568|3574.4|3568.4|3573.8|3567.8|10
1645629350000|2022-02-23 15:15:50|3573.8|3567.8|3572|3566|3574.3|3568.3|3572|3566|7
1645629360000|2022-02-23 15:16:00|3571.5|3565.5|3571.8|3565.8|3572|3566|3571.5|3565.5|9
1645629370000|2022-02-23 15:16:10|3571.5|3565.5|3572|3566|3572|3566|3571.3|3565.3|6
1645629380000|2022-02-23 15:16:20|3571.8|3565.8|3573.3|3567.3|3573.3|3567.3|3571.8|3565.8|11
1645629390000|2022-02-23 15:16:30|3573|3567|3573|3567|3573.3|3567.3|3573|3567|3
1645629400000|2022-02-23 15:16:40|3573.3|3567.3|3574|3568|3574|3568|3573.3|3567.3|3
1645629410000|2022-02-23 15:16:50|3574.3|3568.3|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|3
1645629420000|2022-02-23 15:17:00|3574|3568|3574|3568|3574|3568|3573.5|3567.5|3
1645629440000|2022-02-23 15:17:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645629450000|2022-02-23 15:17:30|3574.8|3568.8|3574.8|3568.8|3574.8|3568.8|3574.5|3568.5|3
1645629460000|2022-02-23 15:17:40|3574.9|3568.9|3575|3569|3575.3|3569.3|3574.9|3568.9|4
1645629480000|2022-02-23 15:18:00|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.5|3568.5|4
1645629510000|2022-02-23 15:18:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1645629520000|2022-02-23 15:18:40|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645629540000|2022-02-23 15:19:00|3574|3568|3574|3568|3574|3568|3574|3568|1
1645629560000|2022-02-23 15:19:20|3574.3|3568.3|3574|3568|3574.3|3568.3|3574|3568|2
1645629570000|2022-02-23 15:19:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645629580000|2022-02-23 15:19:40|3573.5|3567.5|3574.3|3568.3|3574.3|3568.3|3573.5|3567.5|4
1645629590000|2022-02-23 15:19:50|3574|3568|3574.8|3568.8|3575.3|3569.3|3574|3568|4
1645629600000|2022-02-23 15:20:00|3574.5|3568.5|3573|3567|3574.5|3568.5|3573|3567|10
1645629610000|2022-02-23 15:20:10|3573.5|3567.5|3572.8|3566.8|3573.5|3567.5|3572.3|3566.3|8
1645629620000|2022-02-23 15:20:20|3572.5|3566.5|3573|3567|3573|3567|3572.3|3566.3|7
1645629630000|2022-02-23 15:20:30|3573.3|3567.3|3573|3567|3573.3|3567.3|3572.3|3566.3|8
1645629640000|2022-02-23 15:20:40|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1645629650000|2022-02-23 15:20:50|3573.8|3567.8|3575.5|3569.5|3575.5|3569.5|3573.8|3567.8|6
1645629660000|2022-02-23 15:21:00|3575.8|3569.8|3575.3|3569.3|3576|3570|3575.3|3569.3|5
1645629670000|2022-02-23 15:21:10|3575.5|3569.5|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|3
1645629690000|2022-02-23 15:21:30|3575.3|3569.3|3574.3|3568.3|3575.3|3569.3|3574|3568|8
1645629700000|2022-02-23 15:21:40|3574.8|3568.8|3575.3|3569.3|3575.3|3569.3|3574.8|3568.8|5
1645629710000|2022-02-23 15:21:50|3575.5|3569.5|3575.8|3569.8|3576|3570|3575.5|3569.5|6
1645629720000|2022-02-23 15:22:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645629730000|2022-02-23 15:22:10|3576.1|3570.1|3575.8|3569.8|3576.1|3570.1|3575.8|3569.8|4
1645629740000|2022-02-23 15:22:20|3576|3570|3576|3570|3576|3570|3576|3570|1
1645629760000|2022-02-23 15:22:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645629770000|2022-02-23 15:22:50|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|2
1645629790000|2022-02-23 15:23:10|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|5
1645629800000|2022-02-23 15:23:20|3578|3572|3578.5|3572.5|3578.8|3572.8|3578|3572|4
1645629810000|2022-02-23 15:23:30|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645629830000|2022-02-23 15:23:50|3579|3573|3578.8|3572.8|3579|3573|3578.8|3572.8|2
1645629850000|2022-02-23 15:24:10|3578.5|3572.5|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|3
1645629870000|2022-02-23 15:24:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645629890000|2022-02-23 15:24:50|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|3
1645629900000|2022-02-23 15:25:00|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3575.8|3569.8|5
1645629910000|2022-02-23 15:25:10|3576.5|3570.5|3576|3570|3576.5|3570.5|3576|3570|3
1645629920000|2022-02-23 15:25:20|3575.8|3569.8|3575|3569|3576|3570|3575|3569|14
1645629930000|2022-02-23 15:25:30|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|4
1645629940000|2022-02-23 15:25:40|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3574.5|3568.5|11
1645629950000|2022-02-23 15:25:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3574.8|3568.8|6
1645629960000|2022-02-23 15:26:00|3575.8|3569.8|3576.5|3570.5|3576.5|3570.5|3575.5|3569.5|5
1645629970000|2022-02-23 15:26:10|3575.8|3569.8|3577|3571|3577.3|3571.3|3575.8|3569.8|7
1645629980000|2022-02-23 15:26:20|3577.1|3571.1|3576.5|3570.5|3577.1|3571.1|3576.3|3570.3|4
1645629990000|2022-02-23 15:26:30|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3576|3570|7
1645630000000|2022-02-23 15:26:40|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645630010000|2022-02-23 15:26:50|3576.3|3570.3|3577.3|3571.3|3577.3|3571.3|3576.3|3570.3|3
1645630020000|2022-02-23 15:27:00|3577.5|3571.5|3577.6|3571.6|3577.6|3571.6|3577.3|3571.3|6
1645630030000|2022-02-23 15:27:10|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|2
1645630040000|2022-02-23 15:27:20|3577.5|3571.5|3577.9|3571.9|3577.9|3571.9|3577.5|3571.5|3
1645630050000|2022-02-23 15:27:30|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|3577.6|3571.6|1
1645630060000|2022-02-23 15:27:40|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|4
1645630080000|2022-02-23 15:28:00|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|3
1645630100000|2022-02-23 15:28:20|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|2
1645630120000|2022-02-23 15:28:40|3577.8|3571.8|3577.8|3571.8|3578.5|3572.5|3577.8|3571.8|5
1645630140000|2022-02-23 15:29:00|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645630150000|2022-02-23 15:29:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645630170000|2022-02-23 15:29:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645630180000|2022-02-23 15:29:40|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|3
1645630200000|2022-02-23 15:30:00|3576.8|3570.8|3577.5|3571.5|3577.8|3571.8|3576.8|3570.8|9
1645630260000|2022-02-23 15:31:00|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645630270000|2022-02-23 15:31:10|3578|3572|3578|3572|3578|3572|3578|3572|1
1645630280000|2022-02-23 15:31:20|3578.3|3572.3|3578.3|3572.3|3579.3|3573.3|3578.3|3572.3|8
1645630290000|2022-02-23 15:31:30|3578|3572|3578|3572|3578|3572|3578|3572|1
1645630300000|2022-02-23 15:31:40|3578.3|3572.3|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|7
1645630310000|2022-02-23 15:31:50|3578.3|3572.3|3578|3572|3578.3|3572.3|3578|3572|2
1645630320000|2022-02-23 15:32:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645630330000|2022-02-23 15:32:10|3578|3572|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|4
1645630340000|2022-02-23 15:32:20|3577.6|3571.6|3577.5|3571.5|3577.6|3571.6|3577.5|3571.5|2
1645630360000|2022-02-23 15:32:40|3577.8|3571.8|3578.8|3572.8|3578.8|3572.8|3577.8|3571.8|2
1645630370000|2022-02-23 15:32:50|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645630380000|2022-02-23 15:33:00|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645630390000|2022-02-23 15:33:10|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|3
1645630400000|2022-02-23 15:33:20|3577.5|3571.5|3577.8|3571.8|3578|3572|3577.5|3571.5|3
1645630420000|2022-02-23 15:33:40|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645630440000|2022-02-23 15:34:00|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|2
1645630460000|2022-02-23 15:34:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1645630470000|2022-02-23 15:34:30|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645630490000|2022-02-23 15:34:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645630500000|2022-02-23 15:35:00|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645630520000|2022-02-23 15:35:20|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645630540000|2022-02-23 15:35:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577|3571|3
1645630560000|2022-02-23 15:36:00|3577.3|3571.3|3576|3570|3577.3|3571.3|3575.8|3569.8|6
1645630570000|2022-02-23 15:36:10|3576.3|3570.3|3575.8|3569.8|3576.3|3570.3|3575.8|3569.8|3
1645630580000|2022-02-23 15:36:20|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645630590000|2022-02-23 15:36:30|3576.5|3570.5|3577.3|3571.3|3577.3|3571.3|3576.5|3570.5|4
1645630600000|2022-02-23 15:36:40|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|2
1645630620000|2022-02-23 15:37:00|3576.6|3570.6|3576.9|3570.9|3577.4|3571.4|3575.8|3569.8|8
1645630630000|2022-02-23 15:37:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1645630650000|2022-02-23 15:37:30|3577.3|3571.3|3578|3572|3578|3572|3577.3|3571.3|3
1645630660000|2022-02-23 15:37:40|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645630670000|2022-02-23 15:37:50|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|5
1645630680000|2022-02-23 15:38:00|3578.5|3572.5|3579.3|3573.3|3579.3|3573.3|3578.5|3572.5|3
1645630690000|2022-02-23 15:38:10|3579|3573|3579|3573|3579.3|3573.3|3579|3573|3
1645630700000|2022-02-23 15:38:20|3579.3|3573.3|3579|3573|3579.3|3573.3|3579|3573|10
1645630710000|2022-02-23 15:38:30|3579.3|3573.3|3581.3|3575.3|3581.3|3575.3|3579.3|3573.3|6
1645630720000|2022-02-23 15:38:40|3581|3575|3581.5|3575.5|3581.5|3575.5|3581|3575|5
1645630730000|2022-02-23 15:38:50|3581.3|3575.3|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|6
1645630740000|2022-02-23 15:39:00|3581|3575|3580.5|3574.5|3581|3575|3580.3|3574.3|7
1645630750000|2022-02-23 15:39:10|3580.3|3574.3|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|5
1645630760000|2022-02-23 15:39:20|3580.5|3574.5|3581.3|3575.3|3581.3|3575.3|3580.3|3574.3|5
1645630770000|2022-02-23 15:39:30|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1645630780000|2022-02-23 15:39:40|3580|3574|3580|3574|3580|3574|3579.8|3573.8|13
1645630790000|2022-02-23 15:39:50|3580.3|3574.3|3580|3574|3580.3|3574.3|3579.5|3573.5|6
1645630800000|2022-02-23 15:40:00|3579.8|3573.8|3580|3574|3580.3|3574.3|3579.8|3573.8|10
1645630810000|2022-02-23 15:40:10|3580.3|3574.3|3580.3|3574.3|3580.3|3574.3|3580|3574|3
1645630820000|2022-02-23 15:40:20|3580|3574|3580.8|3574.8|3580.8|3574.8|3580|3574|3
1645630840000|2022-02-23 15:40:40|3580|3574|3579.5|3573.5|3580|3574|3579.5|3573.5|3
1645630860000|2022-02-23 15:41:00|3579.3|3573.3|3578.5|3572.5|3579.5|3573.5|3578.5|3572.5|7
1645630880000|2022-02-23 15:41:20|3578.3|3572.3|3578|3572|3578.3|3572.3|3577.8|3571.8|6
1645630890000|2022-02-23 15:41:30|3578.3|3572.3|3579.5|3573.5|3579.5|3573.5|3578.3|3572.3|6
1645630900000|2022-02-23 15:41:40|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|7
1645630910000|2022-02-23 15:41:50|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|5
1645630930000|2022-02-23 15:42:10|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1645630940000|2022-02-23 15:42:20|3578.8|3572.8|3577.5|3571.5|3578.8|3572.8|3577.3|3571.3|17
1645630950000|2022-02-23 15:42:30|3577.4|3571.4|3577|3571|3577.5|3571.5|3577|3571|5
1645630960000|2022-02-23 15:42:40|3577.5|3571.5|3577|3571|3577.5|3571.5|3576.8|3570.8|7
1645630970000|2022-02-23 15:42:50|3577.3|3571.3|3578|3572|3578|3572|3577|3571|8
1645630980000|2022-02-23 15:43:00|3577.8|3571.8|3577.5|3571.5|3578|3572|3577.5|3571.5|10
1645630990000|2022-02-23 15:43:10|3577.8|3571.8|3578|3572|3578|3572|3577.5|3571.5|3
1645631000000|2022-02-23 15:43:20|3577.8|3571.8|3578|3572|3578|3572|3577.3|3571.3|5
1645631010000|2022-02-23 15:43:30|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|6
1645631020000|2022-02-23 15:43:40|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|2
1645631030000|2022-02-23 15:43:50|3578.3|3572.3|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|6
1645631050000|2022-02-23 15:44:10|3577.3|3571.3|3577.3|3571.3|3577.5|3571.5|3577|3571|5
1645631060000|2022-02-23 15:44:20|3577|3571|3577.8|3571.8|3577.8|3571.8|3577|3571|4
1645631070000|2022-02-23 15:44:30|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1645631080000|2022-02-23 15:44:40|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645631100000|2022-02-23 15:45:00|3577|3571|3577.5|3571.5|3577.5|3571.5|3577|3571|3
1645631110000|2022-02-23 15:45:10|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577|3571|4
1645631120000|2022-02-23 15:45:20|3577|3571|3577|3571|3577.3|3571.3|3577|3571|17
1645631130000|2022-02-23 15:45:30|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|6
1645631150000|2022-02-23 15:45:50|3576.8|3570.8|3576.8|3570.8|3577|3571|3576.8|3570.8|3
1645631170000|2022-02-23 15:46:10|3576.5|3570.5|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|2
1645631190000|2022-02-23 15:46:30|3577.5|3571.5|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|3
1645631200000|2022-02-23 15:46:40|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645631220000|2022-02-23 15:47:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|2
1645631230000|2022-02-23 15:47:10|3577.6|3571.6|3578.3|3572.3|3578.8|3572.8|3577.6|3571.6|6
1645631240000|2022-02-23 15:47:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1645631250000|2022-02-23 15:47:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645631270000|2022-02-23 15:47:50|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645631280000|2022-02-23 15:48:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|6
1645631290000|2022-02-23 15:48:10|3577.3|3571.3|3579.4|3573.4|3579.8|3573.8|3577.3|3571.3|12
1645631310000|2022-02-23 15:48:30|3579.8|3573.8|3579.5|3573.5|3580.3|3574.3|3578.8|3572.8|8
1645631320000|2022-02-23 15:48:40|3579.8|3573.8|3580|3574|3580|3574|3579.8|3573.8|2
1645631340000|2022-02-23 15:49:00|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|3579.8|3573.8|1
1645631360000|2022-02-23 15:49:20|3579.3|3573.3|3579.3|3573.3|3579.5|3573.5|3578.8|3572.8|6
1645631380000|2022-02-23 15:49:40|3579.5|3573.5|3578.5|3572.5|3579.5|3573.5|3578.3|3572.3|5
1645631390000|2022-02-23 15:49:50|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|4
1645631400000|2022-02-23 15:50:00|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|5
1645631410000|2022-02-23 15:50:10|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|4
1645631420000|2022-02-23 15:50:20|3580|3574|3579.8|3573.8|3580.8|3574.8|3579.3|3573.3|7
1645631440000|2022-02-23 15:50:40|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645631450000|2022-02-23 15:50:50|3579.5|3573.5|3580|3574|3580.5|3574.5|3579.5|3573.5|7
1645631460000|2022-02-23 15:51:00|3579.8|3573.8|3579.3|3573.3|3579.8|3573.8|3579.3|3573.3|3
1645631470000|2022-02-23 15:51:10|3579.5|3573.5|3579.3|3573.3|3579.5|3573.5|3579.3|3573.3|2
1645631480000|2022-02-23 15:51:20|3579|3573|3579.8|3573.8|3579.8|3573.8|3579|3573|3
1645631490000|2022-02-23 15:51:30|3579.5|3573.5|3579.5|3573.5|3579.8|3573.8|3579.5|3573.5|3
1645631500000|2022-02-23 15:51:40|3579.3|3573.3|3581|3575|3581|3575|3579.3|3573.3|5
1645631510000|2022-02-23 15:51:50|3580.8|3574.8|3580.4|3574.4|3580.8|3574.8|3580.4|3574.4|3
1645631520000|2022-02-23 15:52:00|3580.3|3574.3|3579.8|3573.8|3580.3|3574.3|3579.5|3573.5|4
1645631530000|2022-02-23 15:52:10|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645631540000|2022-02-23 15:52:20|3579.5|3573.5|3578.5|3572.5|3579.5|3573.5|3578.5|3572.5|3
1645631550000|2022-02-23 15:52:30|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|3
1645631560000|2022-02-23 15:52:40|3578|3572|3578.5|3572.5|3579|3573|3577.8|3571.8|7
1645631570000|2022-02-23 15:52:50|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|7
1645631580000|2022-02-23 15:53:00|3578|3572|3577.3|3571.3|3578|3572|3576.8|3570.8|7
1645631590000|2022-02-23 15:53:10|3577|3571|3577.5|3571.5|3577.8|3571.8|3576.8|3570.8|8
1645631600000|2022-02-23 15:53:20|3578|3572|3578|3572|3578.3|3572.3|3578|3572|3
1645631620000|2022-02-23 15:53:40|3577.8|3571.8|3577.3|3571.3|3577.8|3571.8|3577|3571|5
1645631640000|2022-02-23 15:54:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1645631670000|2022-02-23 15:54:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645631680000|2022-02-23 15:54:40|3577.5|3571.5|3578|3572|3578|3572|3577.5|3571.5|3
1645631690000|2022-02-23 15:54:50|3577.9|3571.9|3577.3|3571.3|3577.9|3571.9|3577|3571|6
1645631700000|2022-02-23 15:55:00|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|2
1645631730000|2022-02-23 15:55:30|3576.3|3570.3|3577.3|3571.3|3577.3|3571.3|3576.3|3570.3|4
1645631740000|2022-02-23 15:55:40|3577|3571|3577.3|3571.3|3577.5|3571.5|3577|3571|4
1645631750000|2022-02-23 15:55:50|3577|3571|3577|3571|3577|3571|3577|3571|1
1645631760000|2022-02-23 15:56:00|3576.5|3570.5|3574.3|3568.3|3576.5|3570.5|3574.3|3568.3|15
1645631770000|2022-02-23 15:56:10|3574|3568|3572.8|3566.8|3574|3568|3572.5|3566.5|9
1645631780000|2022-02-23 15:56:20|3572.4|3566.4|3572.8|3566.8|3573|3567|3572.4|3566.4|9
1645631790000|2022-02-23 15:56:30|3573.8|3567.8|3572.8|3566.8|3573.8|3567.8|3572.8|3566.8|2
1645631800000|2022-02-23 15:56:40|3572.4|3566.4|3574.5|3568.5|3574.8|3568.8|3572.4|3566.4|9
1645631810000|2022-02-23 15:56:50|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|9
1645631820000|2022-02-23 15:57:00|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|2
1645631830000|2022-02-23 15:57:10|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|4
1645631840000|2022-02-23 15:57:20|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3572.9|3566.9|5
1645631850000|2022-02-23 15:57:30|3574.5|3568.5|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|3
1645631860000|2022-02-23 15:57:40|3573.3|3567.3|3574|3568|3574|3568|3573.3|3567.3|3
1645631870000|2022-02-23 15:57:50|3573.8|3567.8|3574|3568|3574|3568|3573.5|3567.5|3
1645631880000|2022-02-23 15:58:00|3573.5|3567.5|3573.8|3567.8|3574|3568|3573.3|3567.3|11
1645631890000|2022-02-23 15:58:10|3573.5|3567.5|3574|3568|3574|3568|3573.5|3567.5|3
1645631900000|2022-02-23 15:58:20|3572.8|3566.8|3573.3|3567.3|3573.5|3567.5|3572.8|3566.8|12
1645631910000|2022-02-23 15:58:30|3573|3567|3573.8|3567.8|3573.8|3567.8|3572|3566|13
1645631920000|2022-02-23 15:58:40|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645631930000|2022-02-23 15:58:50|3574.5|3568.5|3575|3569|3575|3569|3573.8|3567.8|5
1645631940000|2022-02-23 15:59:00|3574.8|3568.8|3574.5|3568.5|3574.8|3568.8|3574.5|3568.5|2
1645631950000|2022-02-23 15:59:10|3573.5|3567.5|3574|3568|3574.8|3568.8|3573.5|3567.5|6
1645631960000|2022-02-23 15:59:20|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574|3568|3
1645631970000|2022-02-23 15:59:30|3574|3568|3574.3|3568.3|3574.8|3568.8|3574|3568|3
1645631980000|2022-02-23 15:59:40|3574|3568|3573.5|3567.5|3574|3568|3573.5|3567.5|4
1645631990000|2022-02-23 15:59:50|3574|3568|3573.8|3567.8|3574|3568|3573.3|3567.3|4
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1645632010000|2022-02-23 16:00:10|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|5
1645632020000|2022-02-23 16:00:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645632030000|2022-02-23 16:00:30|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|2
1645632040000|2022-02-23 16:00:40|3574.8|3568.8|3575.1|3569.1|3575.1|3569.1|3574.8|3568.8|3
1645632050000|2022-02-23 16:00:50|3575.8|3569.8|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|2
1645632060000|2022-02-23 16:01:00|3575.1|3569.1|3575.8|3569.8|3576|3570|3575.1|3569.1|6
1645632080000|2022-02-23 16:01:20|3576|3570|3576|3570|3576.3|3570.3|3576|3570|5
1645632090000|2022-02-23 16:01:30|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|3
1645632100000|2022-02-23 16:01:40|3576.8|3570.8|3576.3|3570.3|3576.8|3570.8|3576.3|3570.3|11
1645632110000|2022-02-23 16:01:50|3576.5|3570.5|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|3
1645632120000|2022-02-23 16:02:00|3576.3|3570.3|3576|3570|3576.5|3570.5|3575|3569|10
1645632130000|2022-02-23 16:02:10|3576.3|3570.3|3576.3|3570.3|3576.5|3570.5|3576.3|3570.3|3
1645632150000|2022-02-23 16:02:30|3576|3570|3576.3|3570.3|3576.3|3570.3|3576|3570|2
1645632160000|2022-02-23 16:02:40|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|3576.5|3570.5|1
1645632180000|2022-02-23 16:03:00|3576.8|3570.8|3577.4|3571.4|3577.4|3571.4|3576.5|3570.5|3
1645632190000|2022-02-23 16:03:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645632200000|2022-02-23 16:03:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632210000|2022-02-23 16:03:30|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|1
1645632220000|2022-02-23 16:03:40|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645632230000|2022-02-23 16:03:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632240000|2022-02-23 16:04:00|3577.3|3571.3|3577|3571|3577.3|3571.3|3577|3571|2
1645632250000|2022-02-23 16:04:10|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632260000|2022-02-23 16:04:20|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632270000|2022-02-23 16:04:30|3577.3|3571.3|3577.3|3571.3|3577.8|3571.8|3577.3|3571.3|4
1645632300000|2022-02-23 16:05:00|3577|3571|3577.3|3571.3|3577.3|3571.3|3576.8|3570.8|4
1645632310000|2022-02-23 16:05:10|3577|3571|3577|3571|3577|3571|3577|3571|1
1645632330000|2022-02-23 16:05:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632350000|2022-02-23 16:05:50|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632360000|2022-02-23 16:06:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632370000|2022-02-23 16:06:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|3
1645632380000|2022-02-23 16:06:20|3578|3572|3578.5|3572.5|3578.5|3572.5|3578|3572|2
1645632390000|2022-02-23 16:06:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578|3572|3
1645632400000|2022-02-23 16:06:40|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645632420000|2022-02-23 16:07:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1645632460000|2022-02-23 16:07:40|3578.3|3572.3|3578.5|3572.5|3578.8|3572.8|3578.3|3572.3|4
1645632480000|2022-02-23 16:08:00|3577.6|3571.6|3578.3|3572.3|3578.3|3572.3|3577.6|3571.6|4
1645632490000|2022-02-23 16:08:10|3578.5|3572.5|3578|3572|3578.5|3572.5|3578|3572|3
1645632500000|2022-02-23 16:08:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645632510000|2022-02-23 16:08:30|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645632520000|2022-02-23 16:08:40|3578.8|3572.8|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|2
1645632530000|2022-02-23 16:08:50|3578|3572|3578|3572|3578.3|3572.3|3577.3|3571.3|5
1645632540000|2022-02-23 16:09:00|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|7
1645632550000|2022-02-23 16:09:10|3577|3571|3577|3571|3577.3|3571.3|3577|3571|5
1645632560000|2022-02-23 16:09:20|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632570000|2022-02-23 16:09:30|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|4
1645632590000|2022-02-23 16:09:50|3577.5|3571.5|3577.8|3571.8|3578|3572|3576.8|3570.8|11
1645632600000|2022-02-23 16:10:00|3577.3|3571.3|3577.5|3571.5|3577.5|3571.5|3577.3|3571.3|4
1645632610000|2022-02-23 16:10:10|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|5
1645632620000|2022-02-23 16:10:20|3577.5|3571.5|3577.3|3571.3|3577.5|3571.5|3577.3|3571.3|2
1645632640000|2022-02-23 16:10:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632650000|2022-02-23 16:10:50|3577.8|3571.8|3578|3572|3578.3|3572.3|3577.8|3571.8|3
1645632660000|2022-02-23 16:11:00|3577.3|3571.3|3577.3|3571.3|3577.8|3571.8|3576.8|3570.8|7
1645632670000|2022-02-23 16:11:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632680000|2022-02-23 16:11:20|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.5|3571.5|2
1645632700000|2022-02-23 16:11:40|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1645632720000|2022-02-23 16:12:00|3576.6|3570.6|3577.5|3571.5|3577.5|3571.5|3576.6|3570.6|2
1645632750000|2022-02-23 16:12:30|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645632760000|2022-02-23 16:12:40|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632830000|2022-02-23 16:13:50|3577.8|3571.8|3578.3|3572.3|3578.5|3572.5|3577.8|3571.8|6
1645632840000|2022-02-23 16:14:00|3578|3572|3577.8|3571.8|3578|3572|3577.5|3571.5|6
1645632850000|2022-02-23 16:14:10|3577.5|3571.5|3578|3572|3578.3|3572.3|3577.5|3571.5|4
1645632860000|2022-02-23 16:14:20|3578.3|3572.3|3577.8|3571.8|3578.3|3572.3|3577.8|3571.8|3
1645632870000|2022-02-23 16:14:30|3578|3572|3577.8|3571.8|3578|3572|3577.5|3571.5|4
1645632880000|2022-02-23 16:14:40|3578|3572|3578|3572|3578|3572|3578|3572|1
1645632900000|2022-02-23 16:15:00|3577.8|3571.8|3577.3|3571.3|3578|3572|3577.1|3571.1|7
1645632930000|2022-02-23 16:15:30|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645632940000|2022-02-23 16:15:40|3578|3572|3577.8|3571.8|3578.5|3572.5|3577.5|3571.5|8
1645632950000|2022-02-23 16:15:50|3578|3572|3578|3572|3578|3572|3578|3572|1
1645632960000|2022-02-23 16:16:00|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|6
1645632970000|2022-02-23 16:16:10|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|4
1645632980000|2022-02-23 16:16:20|3577.8|3571.8|3577.8|3571.8|3578|3572|3577.8|3571.8|7
1645632990000|2022-02-23 16:16:30|3577.5|3571.5|3576.8|3570.8|3577.5|3571.5|3576.8|3570.8|4
1645633000000|2022-02-23 16:16:40|3577|3571|3577|3571|3577|3571|3577|3571|1
1645633010000|2022-02-23 16:16:50|3577.3|3571.3|3577|3571|3577.5|3571.5|3576.8|3570.8|9
1645633020000|2022-02-23 16:17:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|4
1645633030000|2022-02-23 16:17:10|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645633040000|2022-02-23 16:17:20|3577|3571|3577.3|3571.3|3577.3|3571.3|3577|3571|2
1645633050000|2022-02-23 16:17:30|3577|3571|3576.8|3570.8|3577|3571|3576.8|3570.8|4
1645633060000|2022-02-23 16:17:40|3577|3571|3576.5|3570.5|3577|3571|3576.5|3570.5|6
1645633070000|2022-02-23 16:17:50|3576.8|3570.8|3576.3|3570.3|3577.5|3571.5|3576.3|3570.3|9
1645633080000|2022-02-23 16:18:00|3576|3570|3576.5|3570.5|3576.5|3570.5|3575.8|3569.8|6
1645633090000|2022-02-23 16:18:10|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|3
1645633100000|2022-02-23 16:18:20|3576.5|3570.5|3577|3571|3577|3571|3576.5|3570.5|7
1645633110000|2022-02-23 16:18:30|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|2
1645633160000|2022-02-23 16:19:20|3576.8|3570.8|3577|3571|3577|3571|3576.8|3570.8|2
1645633170000|2022-02-23 16:19:30|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.5|3570.5|3
1645633180000|2022-02-23 16:19:40|3577|3571|3577|3571|3577.3|3571.3|3577|3571|3
1645633200000|2022-02-23 16:20:00|3576|3570|3575.5|3569.5|3576|3570|3575.3|3569.3|8
1645633210000|2022-02-23 16:20:10|3575.3|3569.3|3575.5|3569.5|3576|3570|3575.3|3569.3|9
1645633220000|2022-02-23 16:20:20|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|8
1645633230000|2022-02-23 16:20:30|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|6
1645633240000|2022-02-23 16:20:40|3575.8|3569.8|3576|3570|3576|3570|3575.8|3569.8|2
1645633250000|2022-02-23 16:20:50|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645633270000|2022-02-23 16:21:10|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645633280000|2022-02-23 16:21:20|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|3
1645633290000|2022-02-23 16:21:30|3575.8|3569.8|3575.5|3569.5|3575.8|3569.8|3575.5|3569.5|6
1645633300000|2022-02-23 16:21:40|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575|3569|6
1645633310000|2022-02-23 16:21:50|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|2
1645633350000|2022-02-23 16:22:30|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645633390000|2022-02-23 16:23:10|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575|3569|3
1645633400000|2022-02-23 16:23:20|3575|3569|3575.3|3569.3|3575.3|3569.3|3575|3569|6
1645633420000|2022-02-23 16:23:40|3575.8|3569.8|3577|3571|3577|3571|3575.8|3569.8|6
1645633430000|2022-02-23 16:23:50|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|1
1645633440000|2022-02-23 16:24:00|3576.3|3570.3|3574.5|3568.5|3576.3|3570.3|3574.5|3568.5|10
1645633450000|2022-02-23 16:24:10|3575|3569|3575|3569|3575.5|3569.5|3574.8|3568.8|12
1645633470000|2022-02-23 16:24:30|3575.3|3569.3|3573.5|3567.5|3575.3|3569.3|3573.5|3567.5|5
1645633480000|2022-02-23 16:24:40|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|3
1645633590000|2022-02-23 16:26:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645633620000|2022-02-23 16:27:00|3573.5|3567.5|3573.3|3567.3|3574|3568|3573|3567|11
1645633630000|2022-02-23 16:27:10|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|1
1645633640000|2022-02-23 16:27:20|3573.3|3567.3|3573.8|3567.8|3573.8|3567.8|3573.3|3567.3|6
1645633650000|2022-02-23 16:27:30|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645633660000|2022-02-23 16:27:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645633680000|2022-02-23 16:28:00|3573.8|3567.8|3572.8|3566.8|3573.8|3567.8|3572.4|3566.4|10
1645633690000|2022-02-23 16:28:10|3573|3567|3573.1|3567.1|3573.1|3567.1|3572.8|3566.8|4
1645633700000|2022-02-23 16:28:20|3573.4|3567.4|3573|3567|3573.4|3567.4|3573|3567|2
1645633710000|2022-02-23 16:28:30|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645633720000|2022-02-23 16:28:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645633730000|2022-02-23 16:28:50|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|1
1645633740000|2022-02-23 16:29:00|3573.5|3567.5|3573|3567|3573.5|3567.5|3572.8|3566.8|11
1645633750000|2022-02-23 16:29:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645633760000|2022-02-23 16:29:20|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645633770000|2022-02-23 16:29:30|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645633780000|2022-02-23 16:29:40|3573|3567|3573.5|3567.5|3573.5|3567.5|3573|3567|2
1645633790000|2022-02-23 16:29:50|3573.3|3567.3|3574|3568|3574|3568|3573|3567|8
1645633800000|2022-02-23 16:30:00|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|4
1645633810000|2022-02-23 16:30:10|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|4
1645633820000|2022-02-23 16:30:20|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|6
1645633830000|2022-02-23 16:30:30|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.1|3567.1|7
1645633850000|2022-02-23 16:30:50|3573.4|3567.4|3572.8|3566.8|3573.4|3567.4|3572.5|3566.5|7
1645633860000|2022-02-23 16:31:00|3572.3|3566.3|3572.5|3566.5|3573|3567|3571.8|3565.8|6
1645633870000|2022-02-23 16:31:10|3573.3|3567.3|3572.5|3566.5|3573.3|3567.3|3572.3|3566.3|8
1645633880000|2022-02-23 16:31:20|3572.1|3566.1|3572.5|3566.5|3572.5|3566.5|3572|3566|6
1645633890000|2022-02-23 16:31:30|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1645633900000|2022-02-23 16:31:40|3572.8|3566.8|3573.5|3567.5|3573.8|3567.8|3572.5|3566.5|6
1645633910000|2022-02-23 16:31:50|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573|3567|6
1645633920000|2022-02-23 16:32:00|3573.3|3567.3|3573|3567|3573.5|3567.5|3573|3567|10
1645633930000|2022-02-23 16:32:10|3573.3|3567.3|3573|3567|3573.5|3567.5|3573|3567|6
1645633940000|2022-02-23 16:32:20|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|4
1645633950000|2022-02-23 16:32:30|3573.3|3567.3|3573.5|3567.5|3573.8|3567.8|3573.3|3567.3|6
1645633970000|2022-02-23 16:32:50|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1645633980000|2022-02-23 16:33:00|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573|3567|6
1645633990000|2022-02-23 16:33:10|3573.8|3567.8|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|4
1645634000000|2022-02-23 16:33:20|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645634040000|2022-02-23 16:34:00|3573|3567|3573|3567|3573|3567|3573|3567|1
1645634050000|2022-02-23 16:34:10|3572.8|3566.8|3572.8|3566.8|3573.3|3567.3|3572.8|3566.8|5
1645634060000|2022-02-23 16:34:20|3573.3|3567.3|3573.8|3567.8|3574|3568|3573.3|3567.3|3
1645634070000|2022-02-23 16:34:30|3573.5|3567.5|3573.8|3567.8|3574|3568|3573.3|3567.3|5
1645634090000|2022-02-23 16:34:50|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645634100000|2022-02-23 16:35:00|3573.5|3567.5|3571.8|3565.8|3573.5|3567.5|3571.5|3565.5|7
1645634110000|2022-02-23 16:35:10|3571.9|3565.9|3572|3566|3572.5|3566.5|3571.4|3565.4|6
1645634120000|2022-02-23 16:35:20|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645634130000|2022-02-23 16:35:30|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572|3566|3
1645634150000|2022-02-23 16:35:50|3572.8|3566.8|3572.3|3566.3|3572.8|3566.8|3572.3|3566.3|2
1645634190000|2022-02-23 16:36:30|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1645634220000|2022-02-23 16:37:00|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|4
1645634230000|2022-02-23 16:37:10|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|4
1645634240000|2022-02-23 16:37:20|3572|3566|3572|3566|3572.3|3566.3|3572|3566|7
1645634250000|2022-02-23 16:37:30|3571.8|3565.8|3571.9|3565.9|3572.3|3566.3|3571.8|3565.8|3
1645634260000|2022-02-23 16:37:40|3572|3566|3572|3566|3572|3566|3572|3566|1
1645634290000|2022-02-23 16:38:10|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|2
1645634300000|2022-02-23 16:38:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.4|3566.4|3
1645634310000|2022-02-23 16:38:30|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645634360000|2022-02-23 16:39:20|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|3
1645634400000|2022-02-23 16:40:00|3572|3566|3572|3566|3572|3566|3572|3566|1
1645634410000|2022-02-23 16:40:10|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645634420000|2022-02-23 16:40:20|3572|3566|3571.8|3565.8|3572|3566|3571.5|3565.5|3
1645634430000|2022-02-23 16:40:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645634450000|2022-02-23 16:40:50|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|2
1645634480000|2022-02-23 16:41:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645634490000|2022-02-23 16:41:30|3571|3565|3571|3565|3571|3565|3571|3565|1
1645634500000|2022-02-23 16:41:40|3571.3|3565.3|3571.1|3565.1|3571.3|3565.3|3571.1|3565.1|2
1645634510000|2022-02-23 16:41:50|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|1
1645634520000|2022-02-23 16:42:00|3571.5|3565.5|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|5
1645634530000|2022-02-23 16:42:10|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.6|3565.6|7
1645634540000|2022-02-23 16:42:20|3571.6|3565.6|3571|3565|3571.6|3565.6|3571|3565|3
1645634560000|2022-02-23 16:42:40|3570.9|3564.9|3571|3565|3571|3565|3570.9|3564.9|6
1645634570000|2022-02-23 16:42:50|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1645634590000|2022-02-23 16:43:10|3570.6|3564.6|3570.6|3564.6|3571.4|3565.4|3570.6|3564.6|3
1645634610000|2022-02-23 16:43:30|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1645634620000|2022-02-23 16:43:40|3571.5|3565.5|3570.9|3564.9|3571.5|3565.5|3570.9|3564.9|6
1645634630000|2022-02-23 16:43:50|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|2
1645634650000|2022-02-23 16:44:10|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|4
1645634670000|2022-02-23 16:44:30|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|2
1645634680000|2022-02-23 16:44:40|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|2
1645634710000|2022-02-23 16:45:10|3571|3565|3571|3565|3571|3565|3570.9|3564.9|5
1645634720000|2022-02-23 16:45:20|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645634730000|2022-02-23 16:45:30|3571.1|3565.1|3570.9|3564.9|3571.1|3565.1|3570.9|3564.9|4
1645634740000|2022-02-23 16:45:40|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1645634770000|2022-02-23 16:46:10|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|3
1645634780000|2022-02-23 16:46:20|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645634820000|2022-02-23 16:47:00|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645634870000|2022-02-23 16:47:50|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|3
1645634880000|2022-02-23 16:48:00|3571.1|3565.1|3571.3|3565.3|3571.3|3565.3|3571.1|3565.1|6
1645634910000|2022-02-23 16:48:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645634920000|2022-02-23 16:48:40|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645634960000|2022-02-23 16:49:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.3|3565.3|5
1645634980000|2022-02-23 16:49:40|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|3
1645635000000|2022-02-23 16:50:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645635020000|2022-02-23 16:50:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1645635110000|2022-02-23 16:51:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645635150000|2022-02-23 16:52:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645635180000|2022-02-23 16:53:00|3571|3565|3570.9|3564.9|3571.5|3565.5|3570.8|3564.8|15
1645635190000|2022-02-23 16:53:10|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|4
1645635200000|2022-02-23 16:53:20|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|2
1645635210000|2022-02-23 16:53:30|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|4
1645635220000|2022-02-23 16:53:40|3571|3565|3570.9|3564.9|3571|3565|3570.9|3564.9|4
1645635230000|2022-02-23 16:53:50|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|4
1645635260000|2022-02-23 16:54:20|3570.8|3564.8|3570.9|3564.9|3571.6|3565.6|3570.6|3564.6|4
1645635270000|2022-02-23 16:54:30|3570.6|3564.6|3571.8|3565.8|3572|3566|3570.6|3564.6|3
1645635280000|2022-02-23 16:54:40|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645635290000|2022-02-23 16:54:50|3572.1|3566.1|3572|3566|3572.1|3566.1|3572|3566|2
1645635300000|2022-02-23 16:55:00|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645635310000|2022-02-23 16:55:10|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572|3566|10
1645635330000|2022-02-23 16:55:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645635350000|2022-02-23 16:55:50|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645635360000|2022-02-23 16:56:00|3573|3567|3573|3567|3573.8|3567.8|3573|3567|4
1645635370000|2022-02-23 16:56:10|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573|3567|3
1645635380000|2022-02-23 16:56:20|3573.3|3567.3|3573|3567|3573.3|3567.3|3573|3567|2
1645635430000|2022-02-23 16:57:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3572.5|3566.5|5
1645635450000|2022-02-23 16:57:30|3573.4|3567.4|3573.5|3567.5|3573.5|3567.5|3573.4|3567.4|2
1645635460000|2022-02-23 16:57:40|3573.6|3567.6|3574|3568|3574|3568|3573.6|3567.6|3
1645635470000|2022-02-23 16:57:50|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645635480000|2022-02-23 16:58:00|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645635490000|2022-02-23 16:58:10|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645635500000|2022-02-23 16:58:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1645635510000|2022-02-23 16:58:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645635520000|2022-02-23 16:58:40|3574|3568|3574|3568|3574.3|3568.3|3574|3568|3
1645635540000|2022-02-23 16:59:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645635550000|2022-02-23 16:59:10|3573.5|3567.5|3574|3568|3574|3568|3573.5|3567.5|3
1645635560000|2022-02-23 16:59:20|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574|3568|6
1645635570000|2022-02-23 16:59:30|3574.8|3568.8|3575|3569|3575.3|3569.3|3574.8|3568.8|3
1645635590000|2022-02-23 16:59:50|3574.8|3568.8|3576|3570|3576.8|3570.8|3574.8|3568.8|7
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3575.5|3569.5|3576.3|3570.3|3575.3|3569.3|8
1645635640000|2022-02-23 17:00:40|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645635650000|2022-02-23 17:00:50|3575.5|3569.5|3575.8|3569.8|3575.8|3569.8|3575.5|3569.5|4
1645635740000|2022-02-23 17:02:20|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645635750000|2022-02-23 17:02:30|3576.8|3570.8|3577|3571|3577.3|3571.3|3576.8|3570.8|3
1645635770000|2022-02-23 17:02:50|3577.3|3571.3|3577.8|3571.8|3577.8|3571.8|3577.3|3571.3|2
1645635780000|2022-02-23 17:03:00|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|4
1645635790000|2022-02-23 17:03:10|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645635800000|2022-02-23 17:03:20|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1645635820000|2022-02-23 17:03:40|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.5|3572.5|2
1645635830000|2022-02-23 17:03:50|3579|3573|3579.3|3573.3|3579.3|3573.3|3579|3573|2
1645635870000|2022-02-23 17:04:30|3579|3573|3578.1|3572.1|3579|3573|3578.1|3572.1|3
1645635880000|2022-02-23 17:04:40|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645635890000|2022-02-23 17:04:50|3578.8|3572.8|3579|3573|3579|3573|3578.8|3572.8|2
1645635900000|2022-02-23 17:05:00|3579.3|3573.3|3579.3|3573.3|3579.3|3573.3|3578.8|3572.8|7
1645635920000|2022-02-23 17:05:20|3579.5|3573.5|3579.8|3573.8|3579.8|3573.8|3579.5|3573.5|2
1645635930000|2022-02-23 17:05:30|3580|3574|3580|3574|3580|3574|3580|3574|1
1645635950000|2022-02-23 17:05:50|3580.3|3574.3|3580.5|3574.5|3580.8|3574.8|3580.3|3574.3|3
1645635960000|2022-02-23 17:06:00|3580.8|3574.8|3580.8|3574.8|3581.3|3575.3|3580.8|3574.8|5
1645635970000|2022-02-23 17:06:10|3581|3575|3582|3576|3582|3576|3581|3575|4
1645635980000|2022-02-23 17:06:20|3582.1|3576.1|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|3
1645635990000|2022-02-23 17:06:30|3582.3|3576.3|3583.1|3577.1|3583.1|3577.1|3582.3|3576.3|5
1645636010000|2022-02-23 17:06:50|3583.4|3577.4|3583.6|3577.6|3583.8|3577.8|3583.4|3577.4|3
1645636020000|2022-02-23 17:07:00|3583.8|3577.8|3583|3577|3583.8|3577.8|3582.9|3576.9|7
1645636030000|2022-02-23 17:07:10|3582.8|3576.8|3582.9|3576.9|3583.1|3577.1|3582.8|3576.8|3
1645636090000|2022-02-23 17:08:10|3583|3577|3583|3577|3583|3577|3583|3577|1
1645636100000|2022-02-23 17:08:20|3583.4|3577.4|3583.6|3577.6|3583.6|3577.6|3583.4|3577.4|2
1645636180000|2022-02-23 17:09:40|3583.4|3577.4|3583|3577|3583.4|3577.4|3583|3577|2
1645636190000|2022-02-23 17:09:50|3582.8|3576.8|3581.6|3575.6|3582.8|3576.8|3581.6|3575.6|2
1645636210000|2022-02-23 17:10:10|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|3581.9|3575.9|1
1645636230000|2022-02-23 17:10:30|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582|3576|4
1645636240000|2022-02-23 17:10:40|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|3581.8|3575.8|1
1645636250000|2022-02-23 17:10:50|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1645636260000|2022-02-23 17:11:00|3581.9|3575.9|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|4
1645636330000|2022-02-23 17:12:10|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|2
1645636370000|2022-02-23 17:12:50|3581.9|3575.9|3582.1|3576.1|3582.1|3576.1|3581.9|3575.9|2
1645636390000|2022-02-23 17:13:10|3582.4|3576.4|3582.1|3576.1|3582.4|3576.4|3582.1|3576.1|4
1645636420000|2022-02-23 17:13:40|3582.4|3576.4|3583|3577|3583|3577|3582.4|3576.4|2
1645636430000|2022-02-23 17:13:50|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645636450000|2022-02-23 17:14:10|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|4
1645636460000|2022-02-23 17:14:20|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645636470000|2022-02-23 17:14:30|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645636480000|2022-02-23 17:14:40|3583.3|3577.3|3583|3577|3583.3|3577.3|3583|3577|2
1645636500000|2022-02-23 17:15:00|3582.8|3576.8|3582.9|3576.9|3582.9|3576.9|3582.8|3576.8|2
1645636560000|2022-02-23 17:16:00|3583.1|3577.1|3583.5|3577.5|3583.5|3577.5|3583.1|3577.1|2
1645636570000|2022-02-23 17:16:10|3583.8|3577.8|3583.5|3577.5|3583.8|3577.8|3583.5|3577.5|2
1645636580000|2022-02-23 17:16:20|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|3583.3|3577.3|1
1645636680000|2022-02-23 17:18:00|3583.5|3577.5|3583.3|3577.3|3583.5|3577.5|3583.3|3577.3|2
1645636700000|2022-02-23 17:18:20|3583.8|3577.8|3588.5|3582.5|3588.5|3582.5|3583.8|3577.8|5
1645636720000|2022-02-23 17:18:40|3588.6|3582.6|3588.8|3582.8|3588.9|3582.9|3588.6|3582.6|3
1645636730000|2022-02-23 17:18:50|3588.9|3582.9|3589.5|3583.5|3589.5|3583.5|3588.9|3582.9|3
1645636740000|2022-02-23 17:19:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645636750000|2022-02-23 17:19:10|3589.6|3583.6|3588.9|3582.9|3589.6|3583.6|3588.9|3582.9|2
1645636800000|2022-02-23 17:20:00|3588.5|3582.5|3588.1|3582.1|3588.5|3582.5|3588.1|3582.1|2
1645636830000|2022-02-23 17:20:30|3587.9|3581.9|3588.5|3582.5|3588.5|3582.5|3587.9|3581.9|2
1645636840000|2022-02-23 17:20:40|3588.8|3582.8|3588.9|3582.9|3588.9|3582.9|3588.8|3582.8|2
1645636870000|2022-02-23 17:21:10|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1645636880000|2022-02-23 17:21:20|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645636890000|2022-02-23 17:21:30|3588.5|3582.5|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|2
1645636900000|2022-02-23 17:21:40|3591|3585|3590.5|3584.5|3591|3585|3590.5|3584.5|5
1645636910000|2022-02-23 17:21:50|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645636920000|2022-02-23 17:22:00|3591|3585|3591|3585|3591.3|3585.3|3591|3585|3
1645636940000|2022-02-23 17:22:20|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|3591.3|3585.3|1
1645636960000|2022-02-23 17:22:40|3591.9|3585.9|3592|3586|3592|3586|3591.9|3585.9|2
1645636990000|2022-02-23 17:23:10|3592.3|3586.3|3592.1|3586.1|3592.3|3586.3|3592.1|3586.1|2
1645637020000|2022-02-23 17:23:40|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|3591.8|3585.8|1
1645637030000|2022-02-23 17:23:50|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|3591.9|3585.9|1
1645637070000|2022-02-23 17:24:30|3591.5|3585.5|3589.5|3583.5|3591.5|3585.5|3589.5|3583.5|2
1645637100000|2022-02-23 17:25:00|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645637140000|2022-02-23 17:25:40|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1645637160000|2022-02-23 17:26:00|3589.3|3583.3|3589|3583|3589.3|3583.3|3589|3583|2
1645637170000|2022-02-23 17:26:10|3589.3|3583.3|3590.3|3584.3|3590.3|3584.3|3589.3|3583.3|3
1645637180000|2022-02-23 17:26:20|3590.5|3584.5|3590.6|3584.6|3590.6|3584.6|3590.5|3584.5|2
1645637190000|2022-02-23 17:26:30|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645637200000|2022-02-23 17:26:40|3591|3585|3591.8|3585.8|3591.8|3585.8|3591|3585|3
1645637230000|2022-02-23 17:27:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645637280000|2022-02-23 17:28:00|3591.8|3585.8|3590.5|3584.5|3591.8|3585.8|3590.5|3584.5|5
1645637290000|2022-02-23 17:28:10|3590.8|3584.8|3592.3|3586.3|3592.3|3586.3|3590.8|3584.8|2
1645637310000|2022-02-23 17:28:30|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|3592.5|3586.5|1
1645637320000|2022-02-23 17:28:40|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645637360000|2022-02-23 17:29:20|3591.3|3585.3|3592|3586|3592|3586|3591.3|3585.3|3
1645637390000|2022-02-23 17:29:50|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1645637420000|2022-02-23 17:30:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645637450000|2022-02-23 17:30:50|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|2
1645637470000|2022-02-23 17:31:10|3592|3586|3592|3586|3592|3586|3592|3586|1
1645637500000|2022-02-23 17:31:40|3591.8|3585.8|3591.3|3585.3|3591.8|3585.8|3590.4|3584.4|8
1645637510000|2022-02-23 17:31:50|3591|3585|3591.3|3585.3|3591.3|3585.3|3591|3585|6
1645637520000|2022-02-23 17:32:00|3591.9|3585.9|3592.8|3586.8|3593.1|3587.1|3590.8|3584.8|27
1645637530000|2022-02-23 17:32:10|3593.1|3587.1|3592.8|3586.8|3593.3|3587.3|3592.5|3586.5|20
1645637540000|2022-02-23 17:32:20|3592|3586|3592|3586|3592|3586|3592|3586|1
1645637550000|2022-02-23 17:32:30|3591.8|3585.8|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|4
1645637560000|2022-02-23 17:32:40|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|2
1645637570000|2022-02-23 17:32:50|3590.8|3584.8|3591|3585|3591.1|3585.1|3590.5|3584.5|6
1645637580000|2022-02-23 17:33:00|3590.8|3584.8|3590.6|3584.6|3590.8|3584.8|3590.6|3584.6|2
1645637590000|2022-02-23 17:33:10|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645637610000|2022-02-23 17:33:30|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645637670000|2022-02-23 17:34:30|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|3590.4|3584.4|1
1645637700000|2022-02-23 17:35:00|3590.9|3584.9|3591.5|3585.5|3591.5|3585.5|3590.9|3584.9|6
1645637710000|2022-02-23 17:35:10|3591.3|3585.3|3590|3584|3591.3|3585.3|3590|3584|3
1645637720000|2022-02-23 17:35:20|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|3589.8|3583.8|1
1645637730000|2022-02-23 17:35:30|3589.5|3583.5|3589|3583|3589.5|3583.5|3589|3583|2
1645637750000|2022-02-23 17:35:50|3588.8|3582.8|3588.3|3582.3|3588.8|3582.8|3588|3582|4
1645637780000|2022-02-23 17:36:20|3588.5|3582.5|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|2
1645637810000|2022-02-23 17:36:50|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|3589.3|3583.3|1
1645637820000|2022-02-23 17:37:00|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|3589.5|3583.5|1
1645637830000|2022-02-23 17:37:10|3589.3|3583.3|3587.6|3581.6|3589.3|3583.3|3587.6|3581.6|3
1645637840000|2022-02-23 17:37:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3586.8|3580.8|5
1645637860000|2022-02-23 17:37:40|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645637890000|2022-02-23 17:38:10|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|3586.5|3580.5|1
1645637910000|2022-02-23 17:38:30|3586|3580|3585.9|3579.9|3586|3580|3585.9|3579.9|2
1645637930000|2022-02-23 17:38:50|3586.5|3580.5|3586.9|3580.9|3586.9|3580.9|3586.5|3580.5|2
1645637960000|2022-02-23 17:39:20|3586.8|3580.8|3586.3|3580.3|3586.8|3580.8|3586.3|3580.3|2
1645637970000|2022-02-23 17:39:30|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645637980000|2022-02-23 17:39:40|3587.3|3581.3|3586.5|3580.5|3587.3|3581.3|3586.5|3580.5|2
1645638010000|2022-02-23 17:40:10|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|3586.8|3580.8|1
1645638040000|2022-02-23 17:40:40|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1645638060000|2022-02-23 17:41:00|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645638100000|2022-02-23 17:41:40|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645638120000|2022-02-23 17:42:00|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645638130000|2022-02-23 17:42:10|3586.5|3580.5|3586.8|3580.8|3586.8|3580.8|3586.5|3580.5|2
1645638140000|2022-02-23 17:42:20|3587.5|3581.5|3587|3581|3587.5|3581.5|3587|3581|2
1645638150000|2022-02-23 17:42:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645638160000|2022-02-23 17:42:40|3586.3|3580.3|3586|3580|3586.3|3580.3|3586|3580|2
1645638180000|2022-02-23 17:43:00|3586.3|3580.3|3587.1|3581.1|3587.1|3581.1|3586.3|3580.3|4
1645638190000|2022-02-23 17:43:10|3587|3581|3586.8|3580.8|3587|3581|3586.8|3580.8|2
1645638220000|2022-02-23 17:43:40|3586.9|3580.9|3587.4|3581.4|3587.4|3581.4|3586.9|3580.9|2
1645638230000|2022-02-23 17:43:50|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645638240000|2022-02-23 17:44:00|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|3587.8|3581.8|1
1645638250000|2022-02-23 17:44:10|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|3587.5|3581.5|1
1645638260000|2022-02-23 17:44:20|3587.8|3581.8|3587.5|3581.5|3588|3582|3587.5|3581.5|4
1645638270000|2022-02-23 17:44:30|3587.8|3581.8|3588|3582|3588|3582|3587.8|3581.8|2
1645638280000|2022-02-23 17:44:40|3587.8|3581.8|3587.5|3581.5|3587.8|3581.8|3587.5|3581.5|2
1645638290000|2022-02-23 17:44:50|3587.8|3581.8|3588|3582|3588.3|3582.3|3587.8|3581.8|3
1645638300000|2022-02-23 17:45:00|3587.8|3581.8|3587.3|3581.3|3587.8|3581.8|3587.3|3581.3|3
1645638310000|2022-02-23 17:45:10|3587.5|3581.5|3587.8|3581.8|3587.8|3581.8|3587.5|3581.5|2
1645638320000|2022-02-23 17:45:20|3587.5|3581.5|3587.3|3581.3|3587.5|3581.5|3587.3|3581.3|2
1645638330000|2022-02-23 17:45:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1645638370000|2022-02-23 17:46:10|3587.3|3581.3|3587.4|3581.4|3587.4|3581.4|3587.3|3581.3|2
1645638380000|2022-02-23 17:46:20|3587|3581|3587|3581|3587|3581|3587|3581|1
1645638410000|2022-02-23 17:46:50|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645638420000|2022-02-23 17:47:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645638450000|2022-02-23 17:47:30|3586.8|3580.8|3587.4|3581.4|3587.4|3581.4|3586.8|3580.8|2
1645638510000|2022-02-23 17:48:30|3587|3581|3587|3581|3587|3581|3587|3581|1
1645638590000|2022-02-23 17:49:50|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|3587.1|3581.1|1
1645638630000|2022-02-23 17:50:30|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645638660000|2022-02-23 17:51:00|3586.8|3580.8|3586.5|3580.5|3586.8|3580.8|3586.5|3580.5|2
1645638670000|2022-02-23 17:51:10|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|3586.3|3580.3|1
1645638750000|2022-02-23 17:52:30|3586.5|3580.5|3586.3|3580.3|3586.5|3580.5|3586.3|3580.3|2
1645638770000|2022-02-23 17:52:50|3586|3580|3586|3580|3586|3580|3586|3580|1
1645638780000|2022-02-23 17:53:00|3585.8|3579.8|3586|3580|3586|3580|3585.8|3579.8|2
1645638810000|2022-02-23 17:53:30|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|3585.8|3579.8|1
1645638850000|2022-02-23 17:54:10|3586|3580|3586.3|3580.3|3586.3|3580.3|3586|3580|2
1645638950000|2022-02-23 17:55:50|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586.6|3580.6|2
1645639010000|2022-02-23 17:56:50|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|3586.6|3580.6|1
1645639030000|2022-02-23 17:57:10|3586.5|3580.5|3586|3580|3586.5|3580.5|3586|3580|2
1645639050000|2022-02-23 17:57:30|3586.3|3580.3|3586.6|3580.6|3586.6|3580.6|3586.3|3580.3|2
1645639070000|2022-02-23 17:57:50|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|3586.4|3580.4|1
1645639110000|2022-02-23 17:58:30|3586|3580|3586|3580|3586|3580|3586|3580|1
1645639120000|2022-02-23 17:58:40|3585.9|3579.9|3585.8|3579.8|3585.9|3579.9|3585.8|3579.8|2
1645639140000|2022-02-23 17:59:00|3586|3580|3585.8|3579.8|3586|3580|3585.8|3579.8|2
1645639150000|2022-02-23 17:59:10|3586|3580|3586|3580|3586|3580|3586|3580|1
1645664520000|2022-02-24 01:02:00|3569.4|3563.4|3569.4|3563.4|3569.6|3563.6|3568.9|3562.9|7
1645664530000|2022-02-24 01:02:10|3569|3563|3569.4|3563.4|3569.4|3563.4|3568.6|3562.6|6
1645664540000|2022-02-24 01:02:20|3568.9|3562.9|3570.6|3564.6|3570.6|3564.6|3568.8|3562.8|13
1645664550000|2022-02-24 01:02:30|3570.4|3564.4|3570.1|3564.1|3570.8|3564.8|3570.1|3564.1|7
1645664560000|2022-02-24 01:02:40|3570.3|3564.3|3570.4|3564.4|3570.4|3564.4|3570|3564|3
1645664570000|2022-02-24 01:02:50|3570.5|3564.5|3570.6|3564.6|3570.6|3564.6|3570.4|3564.4|7
1645664580000|2022-02-24 01:03:00|3570.5|3564.5|3569.9|3563.9|3570.5|3564.5|3569.5|3563.5|4
1645664590000|2022-02-24 01:03:10|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|1
1645664600000|2022-02-24 01:03:20|3569.3|3563.3|3569.3|3563.3|3569.6|3563.6|3569|3563|9
1645664610000|2022-02-24 01:03:30|3569|3563|3569.9|3563.9|3569.9|3563.9|3569|3563|5
1645664620000|2022-02-24 01:03:40|3570.1|3564.1|3570|3564|3570.4|3564.4|3570|3564|3
1645664630000|2022-02-24 01:03:50|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|3
1645664640000|2022-02-24 01:04:00|3570|3564|3569.6|3563.6|3570.3|3564.3|3569.6|3563.6|6
1645664650000|2022-02-24 01:04:10|3570.1|3564.1|3570.3|3564.3|3571|3565|3569.9|3563.9|11
1645664660000|2022-02-24 01:04:20|3570.1|3564.1|3569.6|3563.6|3570.3|3564.3|3569.6|3563.6|13
1645664670000|2022-02-24 01:04:30|3569.3|3563.3|3569.1|3563.1|3569.5|3563.5|3569|3563|11
1645664680000|2022-02-24 01:04:40|3569|3563|3569.3|3563.3|3570.4|3564.4|3569|3563|9
1645664690000|2022-02-24 01:04:50|3569.4|3563.4|3570.8|3564.8|3570.8|3564.8|3569.4|3563.4|12
1645664700000|2022-02-24 01:05:00|3570.6|3564.6|3570.3|3564.3|3570.8|3564.8|3569.8|3563.8|14
1645664710000|2022-02-24 01:05:10|3570|3564|3569.8|3563.8|3570.4|3564.4|3569.5|3563.5|14
1645664720000|2022-02-24 01:05:20|3570.1|3564.1|3570.6|3564.6|3570.9|3564.9|3569.8|3563.8|10
1645664730000|2022-02-24 01:05:30|3570.9|3564.9|3571.3|3565.3|3571.3|3565.3|3570.9|3564.9|3
1645664740000|2022-02-24 01:05:40|3571|3565|3571.3|3565.3|3571.3|3565.3|3570.9|3564.9|8
1645664750000|2022-02-24 01:05:50|3571.6|3565.6|3571.5|3565.5|3571.8|3565.8|3571.3|3565.3|5
1645664770000|2022-02-24 01:06:10|3571|3565|3571.9|3565.9|3571.9|3565.9|3571|3565|10
1645664780000|2022-02-24 01:06:20|3571.5|3565.5|3571.1|3565.1|3571.5|3565.5|3571.1|3565.1|3
1645664800000|2022-02-24 01:06:40|3570.8|3564.8|3571.3|3565.3|3571.6|3565.6|3570.5|3564.5|8
1645664810000|2022-02-24 01:06:50|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571|3565|4
1645664820000|2022-02-24 01:07:00|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3570.8|3564.8|9
1645664830000|2022-02-24 01:07:10|3571.9|3565.9|3572.3|3566.3|3572.3|3566.3|3571.9|3565.9|4
1645664840000|2022-02-24 01:07:20|3572.6|3566.6|3572.4|3566.4|3572.6|3566.6|3572.4|3566.4|2
1645664850000|2022-02-24 01:07:30|3572.5|3566.5|3573|3567|3573|3567|3572.3|3566.3|5
1645664870000|2022-02-24 01:07:50|3572.8|3566.8|3572.9|3566.9|3572.9|3566.9|3572.8|3566.8|4
1645664880000|2022-02-24 01:08:00|3572.8|3566.8|3572.4|3566.4|3572.8|3566.8|3572.3|3566.3|4
1645664890000|2022-02-24 01:08:10|3572.1|3566.1|3571.3|3565.3|3572.1|3566.1|3571.3|3565.3|6
1645664900000|2022-02-24 01:08:20|3571.4|3565.4|3571.3|3565.3|3571.8|3565.8|3570.9|3564.9|6
1645664910000|2022-02-24 01:08:30|3571.4|3565.4|3571.8|3565.8|3572.3|3566.3|3571.4|3565.4|8
1645664920000|2022-02-24 01:08:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1645664930000|2022-02-24 01:08:50|3571.3|3565.3|3570.8|3564.8|3571.6|3565.6|3570.8|3564.8|9
1645664940000|2022-02-24 01:09:00|3571|3565|3570.3|3564.3|3571|3565|3570.3|3564.3|8
1645664950000|2022-02-24 01:09:10|3570.5|3564.5|3571.5|3565.5|3571.5|3565.5|3570.3|3564.3|11
1645664960000|2022-02-24 01:09:20|3571.3|3565.3|3572.3|3566.3|3572.3|3566.3|3571.3|3565.3|5
1645664970000|2022-02-24 01:09:30|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1645664980000|2022-02-24 01:09:40|3571.9|3565.9|3570.9|3564.9|3571.9|3565.9|3570.8|3564.8|9
1645664990000|2022-02-24 01:09:50|3571.3|3565.3|3570.6|3564.6|3571.3|3565.3|3570.6|3564.6|3
1645665000000|2022-02-24 01:10:00|3570.4|3564.4|3569.9|3563.9|3570.4|3564.4|3569.3|3563.3|18
1645665010000|2022-02-24 01:10:10|3569.5|3563.5|3569.3|3563.3|3569.6|3563.6|3569.3|3563.3|5
1645665020000|2022-02-24 01:10:20|3569.1|3563.1|3569.3|3563.3|3569.6|3563.6|3569.1|3563.1|4
1645665030000|2022-02-24 01:10:30|3569.6|3563.6|3570.5|3564.5|3570.9|3564.9|3569.1|3563.1|10
1645665040000|2022-02-24 01:10:40|3570.9|3564.9|3571|3565|3571.3|3565.3|3570.5|3564.5|13
1645665050000|2022-02-24 01:10:50|3571.3|3565.3|3571|3565|3571.6|3565.6|3571|3565|6
1645665060000|2022-02-24 01:11:00|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|1
1645665070000|2022-02-24 01:11:10|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|3570.4|3564.4|1
1645665080000|2022-02-24 01:11:20|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|3570.6|3564.6|1
1645665100000|2022-02-24 01:11:40|3570.4|3564.4|3570.6|3564.6|3570.6|3564.6|3570.3|3564.3|4
1645665110000|2022-02-24 01:11:50|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|3570.9|3564.9|1
1645665120000|2022-02-24 01:12:00|3570.6|3564.6|3570.5|3564.5|3571|3565|3570.4|3564.4|14
1645665130000|2022-02-24 01:12:10|3570.3|3564.3|3569.8|3563.8|3570.3|3564.3|3569.8|3563.8|10
1645665140000|2022-02-24 01:12:20|3570|3564|3569.5|3563.5|3570|3564|3569.5|3563.5|5
1645665160000|2022-02-24 01:12:40|3569.6|3563.6|3570.5|3564.5|3570.8|3564.8|3569.6|3563.6|8
1645665170000|2022-02-24 01:12:50|3570.8|3564.8|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|2
1645665180000|2022-02-24 01:13:00|3570.4|3564.4|3569.8|3563.8|3570.8|3564.8|3569.8|3563.8|11
1645665190000|2022-02-24 01:13:10|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|4
1645665200000|2022-02-24 01:13:20|3569.5|3563.5|3569.8|3563.8|3569.8|3563.8|3569.5|3563.5|4
1645665210000|2022-02-24 01:13:30|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|7
1645665220000|2022-02-24 01:13:40|3569.3|3563.3|3568.9|3562.9|3569.3|3563.3|3568.9|3562.9|3
1645665230000|2022-02-24 01:13:50|3569.3|3563.3|3569.3|3563.3|3570.3|3564.3|3569.3|3563.3|10
1645665240000|2022-02-24 01:14:00|3569.8|3563.8|3568.8|3562.8|3569.8|3563.8|3568.8|3562.8|11
1645665250000|2022-02-24 01:14:10|3569|3563|3569.9|3563.9|3569.9|3563.9|3569|3563|6
1645665260000|2022-02-24 01:14:20|3569.6|3563.6|3569.4|3563.4|3569.9|3563.9|3569.4|3563.4|5
1645665270000|2022-02-24 01:14:30|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|3
1645665290000|2022-02-24 01:14:50|3569.5|3563.5|3569.1|3563.1|3569.5|3563.5|3569.1|3563.1|2
1645665300000|2022-02-24 01:15:00|3568.8|3562.8|3569.6|3563.6|3569.6|3563.6|3568.1|3562.1|10
1645665310000|2022-02-24 01:15:10|3569.4|3563.4|3569.5|3563.5|3569.8|3563.8|3569.4|3563.4|5
1645665320000|2022-02-24 01:15:20|3569.9|3563.9|3569.6|3563.6|3569.9|3563.9|3569.4|3563.4|4
1645665330000|2022-02-24 01:15:30|3569.3|3563.3|3569.6|3563.6|3569.6|3563.6|3569.3|3563.3|4
1645665340000|2022-02-24 01:15:40|3569.9|3563.9|3568.8|3562.8|3569.9|3563.9|3568.3|3562.3|10
1645665350000|2022-02-24 01:15:50|3569.1|3563.1|3569|3563|3569.3|3563.3|3569|3563|5
1645665360000|2022-02-24 01:16:00|3568.8|3562.8|3568.9|3562.9|3568.9|3562.9|3568.8|3562.8|2
1645665370000|2022-02-24 01:16:10|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.5|3562.5|5
1645665380000|2022-02-24 01:16:20|3568.8|3562.8|3568.9|3562.9|3569|3563|3568.6|3562.6|6
1645665390000|2022-02-24 01:16:30|3569.1|3563.1|3569.3|3563.3|3569.3|3563.3|3569.1|3563.1|2
1645665400000|2022-02-24 01:16:40|3569.1|3563.1|3568.5|3562.5|3569.1|3563.1|3568.4|3562.4|10
1645665410000|2022-02-24 01:16:50|3568.6|3562.6|3568.9|3562.9|3569.5|3563.5|3568.6|3562.6|7
1645665420000|2022-02-24 01:17:00|3569.1|3563.1|3569|3563|3569.5|3563.5|3568.8|3562.8|9
1645665430000|2022-02-24 01:17:10|3568.6|3562.6|3569.3|3563.3|3569.6|3563.6|3568.6|3562.6|9
1645665440000|2022-02-24 01:17:20|3569.5|3563.5|3569.4|3563.4|3569.5|3563.5|3569.3|3563.3|3
1645665450000|2022-02-24 01:17:30|3569.8|3563.8|3569.9|3563.9|3570.4|3564.4|3569.5|3563.5|9
1645665460000|2022-02-24 01:17:40|3570.3|3564.3|3569.5|3563.5|3570.5|3564.5|3569.4|3563.4|8
1645665470000|2022-02-24 01:17:50|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1645665480000|2022-02-24 01:18:00|3569.4|3563.4|3569.5|3563.5|3569.5|3563.5|3569.3|3563.3|3
1645665500000|2022-02-24 01:18:20|3569.3|3563.3|3569.5|3563.5|3569.5|3563.5|3569|3563|6
1645665510000|2022-02-24 01:18:30|3569.3|3563.3|3568.5|3562.5|3569.3|3563.3|3568.3|3562.3|4
1645665520000|2022-02-24 01:18:40|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.5|3562.5|2
1645665530000|2022-02-24 01:18:50|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|2
1645665540000|2022-02-24 01:19:00|3568.3|3562.3|3568.3|3562.3|3568.5|3562.5|3568.3|3562.3|3
1645665550000|2022-02-24 01:19:10|3568.5|3562.5|3567.8|3561.8|3568.5|3562.5|3567.8|3561.8|8
1645665560000|2022-02-24 01:19:20|3568|3562|3568|3562|3568|3562|3567.8|3561.8|9
1645665570000|2022-02-24 01:19:30|3567.8|3561.8|3568|3562|3568|3562|3567.8|3561.8|4
1645665580000|2022-02-24 01:19:40|3568.4|3562.4|3568.1|3562.1|3568.4|3562.4|3568.1|3562.1|4
1645665590000|2022-02-24 01:19:50|3568.4|3562.4|3569|3563|3569.3|3563.3|3568.4|3562.4|12
1645665600000|2022-02-24 01:20:00|3569.4|3563.4|3568.8|3562.8|3569.5|3563.5|3568.5|3562.5|15
1645665610000|2022-02-24 01:20:10|3568.5|3562.5|3569.5|3563.5|3569.6|3563.6|3568.5|3562.5|8
1645665620000|2022-02-24 01:20:20|3569.3|3563.3|3569.3|3563.3|3569.5|3563.5|3569.3|3563.3|5
1645665630000|2022-02-24 01:20:30|3569|3563|3569|3563|3569|3563|3569|3563|1
1645665640000|2022-02-24 01:20:40|3568.8|3562.8|3568.5|3562.5|3568.8|3562.8|3568.3|3562.3|8
1645665650000|2022-02-24 01:20:50|3568.9|3562.9|3568.3|3562.3|3568.9|3562.9|3568.3|3562.3|6
1645665660000|2022-02-24 01:21:00|3568|3562|3567.9|3561.9|3568|3562|3567.6|3561.6|10
1645665670000|2022-02-24 01:21:10|3568|3562|3567.8|3561.8|3568|3562|3567.6|3561.6|9
1645665680000|2022-02-24 01:21:20|3568|3562|3568.4|3562.4|3568.4|3562.4|3568|3562|5
1645665690000|2022-02-24 01:21:30|3568.5|3562.5|3569.1|3563.1|3569.1|3563.1|3568.5|3562.5|5
1645665700000|2022-02-24 01:21:40|3568.9|3562.9|3569.1|3563.1|3569.4|3563.4|3568.9|3562.9|4
1645665710000|2022-02-24 01:21:50|3569|3563|3568|3562|3569|3563|3567.9|3561.9|5
1645665720000|2022-02-24 01:22:00|3568.3|3562.3|3568|3562|3568.5|3562.5|3567.9|3561.9|5
1645665740000|2022-02-24 01:22:20|3568.5|3562.5|3568.9|3562.9|3568.9|3562.9|3568.4|3562.4|11
1645665750000|2022-02-24 01:22:30|3568.6|3562.6|3568.4|3562.4|3568.6|3562.6|3568.4|3562.4|2
1645665760000|2022-02-24 01:22:40|3568.6|3562.6|3568.5|3562.5|3568.9|3562.9|3568.5|3562.5|3
1645665790000|2022-02-24 01:23:10|3568.9|3562.9|3569.4|3563.4|3569.4|3563.4|3568.5|3562.5|4
1645665810000|2022-02-24 01:23:30|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|2
1645665830000|2022-02-24 01:23:50|3569.3|3563.3|3569|3563|3569.3|3563.3|3569|3563|2
1645665840000|2022-02-24 01:24:00|3569.3|3563.3|3569.5|3563.5|3569.6|3563.6|3569.3|3563.3|7
1645665850000|2022-02-24 01:24:10|3569.8|3563.8|3569.5|3563.5|3569.8|3563.8|3569.5|3563.5|2
1645665860000|2022-02-24 01:24:20|3569.6|3563.6|3570|3564|3570.5|3564.5|3569.6|3563.6|6
1645665880000|2022-02-24 01:24:40|3570.3|3564.3|3570|3564|3570.5|3564.5|3569.5|3563.5|9
1645665890000|2022-02-24 01:24:50|3569.6|3563.6|3570|3564|3570|3564|3569.6|3563.6|6
1645665900000|2022-02-24 01:25:00|3569.8|3563.8|3569|3563|3569.8|3563.8|3569|3563|6
1645665910000|2022-02-24 01:25:10|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|3568.8|3562.8|1
1645665920000|2022-02-24 01:25:20|3568.4|3562.4|3568.5|3562.5|3568.5|3562.5|3568|3562|10
1645665930000|2022-02-24 01:25:30|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|6
1645665940000|2022-02-24 01:25:40|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|4
1645665950000|2022-02-24 01:25:50|3568.6|3562.6|3568.9|3562.9|3569|3563|3568.6|3562.6|3
1645665960000|2022-02-24 01:26:00|3568.6|3562.6|3569.4|3563.4|3569.5|3563.5|3568.6|3562.6|8
1645665970000|2022-02-24 01:26:10|3569.5|3563.5|3569.6|3563.6|3569.9|3563.9|3569.5|3563.5|3
1645665990000|2022-02-24 01:26:30|3569.9|3563.9|3569.5|3563.5|3569.9|3563.9|3569.3|3563.3|4
1645666030000|2022-02-24 01:27:10|3569.4|3563.4|3568.5|3562.5|3569.4|3563.4|3568.5|3562.5|2
1645666040000|2022-02-24 01:27:20|3568.3|3562.3|3568.5|3562.5|3568.5|3562.5|3568.3|3562.3|4
1645666050000|2022-02-24 01:27:30|3568.3|3562.3|3568.6|3562.6|3568.8|3562.8|3568|3562|8
1645666080000|2022-02-24 01:28:00|3568.4|3562.4|3567.9|3561.9|3568.4|3562.4|3567.9|3561.9|3
1645666090000|2022-02-24 01:28:10|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|1
1645666100000|2022-02-24 01:28:20|3567.9|3561.9|3568.4|3562.4|3568.4|3562.4|3567.8|3561.8|5
1645666140000|2022-02-24 01:29:00|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|4
1645666170000|2022-02-24 01:29:30|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1645666180000|2022-02-24 01:29:40|3568|3562|3568.3|3562.3|3568.3|3562.3|3568|3562|2
1645666200000|2022-02-24 01:30:00|3568|3562|3567.5|3561.5|3568.3|3562.3|3567.5|3561.5|5
1645666210000|2022-02-24 01:30:10|3567.8|3561.8|3568.1|3562.1|3568.1|3562.1|3567.8|3561.8|6
1645666230000|2022-02-24 01:30:30|3568.4|3562.4|3568.5|3562.5|3568.5|3562.5|3568.4|3562.4|2
1645666240000|2022-02-24 01:30:40|3568.1|3562.1|3568.6|3562.6|3568.6|3562.6|3568.1|3562.1|6
1645666250000|2022-02-24 01:30:50|3568.8|3562.8|3569|3563|3569|3563|3568.8|3562.8|2
1645666260000|2022-02-24 01:31:00|3568.9|3562.9|3569.1|3563.1|3569.4|3563.4|3568.5|3562.5|12
1645666270000|2022-02-24 01:31:10|3569.3|3563.3|3569|3563|3569.3|3563.3|3568.6|3562.6|9
1645666280000|2022-02-24 01:31:20|3569.1|3563.1|3569.5|3563.5|3569.8|3563.8|3569.1|3563.1|3
1645666290000|2022-02-24 01:31:30|3569.8|3563.8|3569.9|3563.9|3570.4|3564.4|3569.3|3563.3|10
1645666300000|2022-02-24 01:31:40|3570|3564|3570|3564|3570|3564|3569.9|3563.9|3
1645666310000|2022-02-24 01:31:50|3569.5|3563.5|3570|3564|3570|3564|3569.5|3563.5|2
1645666320000|2022-02-24 01:32:00|3570.3|3564.3|3570.4|3564.4|3570.4|3564.4|3569.8|3563.8|3
1645666330000|2022-02-24 01:32:10|3570.6|3564.6|3570.8|3564.8|3570.8|3564.8|3570.1|3564.1|6
1645666340000|2022-02-24 01:32:20|3571.3|3565.3|3570.5|3564.5|3571.3|3565.3|3570|3564|5
1645666350000|2022-02-24 01:32:30|3570.8|3564.8|3571.5|3565.5|3572|3566|3570.8|3564.8|5
1645666360000|2022-02-24 01:32:40|3571.3|3565.3|3571.5|3565.5|3571.5|3565.5|3570.9|3564.9|4
1645666370000|2022-02-24 01:32:50|3570.9|3564.9|3572|3566|3572|3566|3570.9|3564.9|4
1645666380000|2022-02-24 01:33:00|3571.8|3565.8|3571.6|3565.6|3572.1|3566.1|3571.5|3565.5|10
1645666390000|2022-02-24 01:33:10|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645666400000|2022-02-24 01:33:20|3571|3565|3571.3|3565.3|3571.5|3565.5|3571|3565|4
1645666410000|2022-02-24 01:33:30|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|5
1645666420000|2022-02-24 01:33:40|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|3
1645666430000|2022-02-24 01:33:50|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.4|3565.4|6
1645666450000|2022-02-24 01:34:10|3571.5|3565.5|3571.8|3565.8|3572|3566|3571.3|3565.3|5
1645666460000|2022-02-24 01:34:20|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571.5|3565.5|4
1645666470000|2022-02-24 01:34:30|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571.5|3565.5|2
1645666480000|2022-02-24 01:34:40|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571|3565|5
1645666490000|2022-02-24 01:34:50|3572|3566|3571.9|3565.9|3572|3566|3571.9|3565.9|2
1645666500000|2022-02-24 01:35:00|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|9
1645666510000|2022-02-24 01:35:10|3571.5|3565.5|3571|3565|3571.8|3565.8|3571|3565|9
1645666520000|2022-02-24 01:35:20|3570.8|3564.8|3571|3565|3571.3|3565.3|3570.5|3564.5|9
1645666530000|2022-02-24 01:35:30|3571.1|3565.1|3571|3565|3571.1|3565.1|3571|3565|6
1645666540000|2022-02-24 01:35:40|3571.1|3565.1|3571|3565|3571.1|3565.1|3571|3565|4
1645666550000|2022-02-24 01:35:50|3571.1|3565.1|3571.1|3565.1|3571.8|3565.8|3571.1|3565.1|6
1645666580000|2022-02-24 01:36:20|3571.4|3565.4|3571.8|3565.8|3572|3566|3571.4|3565.4|3
1645666590000|2022-02-24 01:36:30|3571.5|3565.5|3571.4|3565.4|3571.5|3565.5|3571.4|3565.4|2
1645666600000|2022-02-24 01:36:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645666610000|2022-02-24 01:36:50|3572|3566|3571|3565|3572|3566|3571|3565|4
1645666620000|2022-02-24 01:37:00|3571.1|3565.1|3572.3|3566.3|3572.3|3566.3|3571.1|3565.1|7
1645666630000|2022-02-24 01:37:10|3572|3566|3571.4|3565.4|3572|3566|3571.4|3565.4|3
1645666660000|2022-02-24 01:37:40|3570.9|3564.9|3571.4|3565.4|3571.4|3565.4|3570.9|3564.9|2
1645666680000|2022-02-24 01:38:00|3571.5|3565.5|3571.9|3565.9|3572.3|3566.3|3571.5|3565.5|6
1645666690000|2022-02-24 01:38:10|3571.5|3565.5|3572.5|3566.5|3572.5|3566.5|3571.4|3565.4|8
1645666700000|2022-02-24 01:38:20|3572|3566|3572.5|3566.5|3572.5|3566.5|3572|3566|2
1645666710000|2022-02-24 01:38:30|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1645666740000|2022-02-24 01:39:00|3572.4|3566.4|3573|3567|3573|3567|3572.4|3566.4|4
1645666750000|2022-02-24 01:39:10|3572.8|3566.8|3573|3567|3573|3567|3572.8|3566.8|2
1645666770000|2022-02-24 01:39:30|3572.8|3566.8|3573.8|3567.8|3573.8|3567.8|3572.8|3566.8|8
1645666780000|2022-02-24 01:39:40|3573.4|3567.4|3573.5|3567.5|3573.5|3567.5|3573.4|3567.4|2
1645666800000|2022-02-24 01:40:00|3573.3|3567.3|3573.3|3567.3|3573.5|3567.5|3573|3567|4
1645666810000|2022-02-24 01:40:10|3573.5|3567.5|3572.5|3566.5|3573.5|3567.5|3571.5|3565.5|9
1645666830000|2022-02-24 01:40:30|3572.3|3566.3|3572|3566|3572.3|3566.3|3571.8|3565.8|6
1645666840000|2022-02-24 01:40:40|3572.1|3566.1|3572.5|3566.5|3572.6|3566.6|3572.1|3566.1|5
1645666850000|2022-02-24 01:40:50|3572.9|3566.9|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|2
1645666860000|2022-02-24 01:41:00|3572.8|3566.8|3572.6|3566.6|3572.8|3566.8|3572.6|3566.6|8
1645666870000|2022-02-24 01:41:10|3572.8|3566.8|3572.4|3566.4|3572.8|3566.8|3572.4|3566.4|5
1645666890000|2022-02-24 01:41:30|3572|3566|3572|3566|3572|3566|3572|3566|1
1645666900000|2022-02-24 01:41:40|3571.8|3565.8|3571.8|3565.8|3572|3566|3571.8|3565.8|3
1645666910000|2022-02-24 01:41:50|3572|3566|3572.3|3566.3|3572.6|3566.6|3572|3566|4
1645666920000|2022-02-24 01:42:00|3572|3566|3572.5|3566.5|3572.9|3566.9|3572|3566|5
1645666930000|2022-02-24 01:42:10|3572.3|3566.3|3572|3566|3572.3|3566.3|3571.8|3565.8|3
1645666940000|2022-02-24 01:42:20|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1645666950000|2022-02-24 01:42:30|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645666960000|2022-02-24 01:42:40|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645666970000|2022-02-24 01:42:50|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645666980000|2022-02-24 01:43:00|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1645666990000|2022-02-24 01:43:10|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645667000000|2022-02-24 01:43:20|3572.9|3566.9|3573.3|3567.3|3573.3|3567.3|3572.9|3566.9|3
1645667010000|2022-02-24 01:43:30|3573.6|3567.6|3574.1|3568.1|3574.1|3568.1|3573.4|3567.4|5
1645667020000|2022-02-24 01:43:40|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574|3568|4
1645667030000|2022-02-24 01:43:50|3574.4|3568.4|3574.1|3568.1|3574.4|3568.4|3574|3568|4
1645667040000|2022-02-24 01:44:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.6|3567.6|5
1645667050000|2022-02-24 01:44:10|3573.6|3567.6|3573.6|3567.6|3573.8|3567.8|3573.6|3567.6|5
1645667060000|2022-02-24 01:44:20|3573.8|3567.8|3574.1|3568.1|3574.1|3568.1|3573.6|3567.6|8
1645667080000|2022-02-24 01:44:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645667090000|2022-02-24 01:44:50|3574.1|3568.1|3574.5|3568.5|3574.5|3568.5|3574.1|3568.1|3
1645667100000|2022-02-24 01:45:00|3574|3568|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|3
1645667140000|2022-02-24 01:45:40|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.5|3567.5|9
1645667150000|2022-02-24 01:45:50|3573.8|3567.8|3573.6|3567.6|3573.8|3567.8|3573.6|3567.6|2
1645667160000|2022-02-24 01:46:00|3573.3|3567.3|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|2
1645667170000|2022-02-24 01:46:10|3573.3|3567.3|3573|3567|3573.3|3567.3|3572.4|3566.4|3
1645667180000|2022-02-24 01:46:20|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1645667190000|2022-02-24 01:46:30|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1645667200000|2022-02-24 01:46:40|3573.3|3567.3|3573|3567|3573.3|3567.3|3572.8|3566.8|5
1645667210000|2022-02-24 01:46:50|3573.1|3567.1|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|2
1645667220000|2022-02-24 01:47:00|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645667230000|2022-02-24 01:47:10|3573.4|3567.4|3573.1|3567.1|3573.4|3567.4|3572.4|3566.4|4
1645667240000|2022-02-24 01:47:20|3572.9|3566.9|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|2
1645667250000|2022-02-24 01:47:30|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|2
1645667270000|2022-02-24 01:47:50|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|2
1645667280000|2022-02-24 01:48:00|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|2
1645667300000|2022-02-24 01:48:20|3573.4|3567.4|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|5
1645667310000|2022-02-24 01:48:30|3573.6|3567.6|3572.9|3566.9|3573.6|3567.6|3572.4|3566.4|4
1645667320000|2022-02-24 01:48:40|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645667340000|2022-02-24 01:49:00|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1645667350000|2022-02-24 01:49:10|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1645667370000|2022-02-24 01:49:30|3574.1|3568.1|3574.5|3568.5|3574.5|3568.5|3573.6|3567.6|23
1645667380000|2022-02-24 01:49:40|3573.9|3567.9|3573.9|3567.9|3574.5|3568.5|3573.9|3567.9|14
1645667390000|2022-02-24 01:49:50|3574.5|3568.5|3574.1|3568.1|3574.8|3568.8|3573.9|3567.9|22
1645667400000|2022-02-24 01:50:00|3574.9|3568.9|3573.9|3567.9|3575|3569|3573.6|3567.6|11
1645667410000|2022-02-24 01:50:10|3574.4|3568.4|3573.6|3567.6|3574.5|3568.5|3573.6|3567.6|12
1645667420000|2022-02-24 01:50:20|3573.9|3567.9|3575|3569|3575.3|3569.3|3573.9|3567.9|12
1645667430000|2022-02-24 01:50:30|3574.8|3568.8|3574.8|3568.8|3575|3569|3574.4|3568.4|6
1645667440000|2022-02-24 01:50:40|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3574.1|3568.1|14
1645667450000|2022-02-24 01:50:50|3575.4|3569.4|3575.8|3569.8|3576|3570|3574.9|3568.9|13
1645667460000|2022-02-24 01:51:00|3576.1|3570.1|3576|3570|3576.5|3570.5|3575.8|3569.8|12
1645667470000|2022-02-24 01:51:10|3576.5|3570.5|3575.4|3569.4|3577.3|3571.3|3575.4|3569.4|18
1645667480000|2022-02-24 01:51:20|3576.8|3570.8|3576.1|3570.1|3577.4|3571.4|3575.8|3569.8|11
1645667490000|2022-02-24 01:51:30|3575.9|3569.9|3576.3|3570.3|3576.3|3570.3|3575.9|3569.9|8
1645667500000|2022-02-24 01:51:40|3576.4|3570.4|3576.5|3570.5|3576.9|3570.9|3575.6|3569.6|13
1645667510000|2022-02-24 01:51:50|3576.8|3570.8|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|4
1645667520000|2022-02-24 01:52:00|3576.8|3570.8|3576.5|3570.5|3577|3571|3576.1|3570.1|11
1645667530000|2022-02-24 01:52:10|3576.3|3570.3|3575.6|3569.6|3576.4|3570.4|3575.1|3569.1|20
1645667540000|2022-02-24 01:52:20|3576.1|3570.1|3575.4|3569.4|3576.1|3570.1|3574.9|3568.9|20
1645667550000|2022-02-24 01:52:30|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|4
1645667560000|2022-02-24 01:52:40|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.1|3569.1|4
1645667570000|2022-02-24 01:52:50|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1645667580000|2022-02-24 01:53:00|3575.4|3569.4|3575.3|3569.3|3575.9|3569.9|3574.8|3568.8|8
1645667610000|2022-02-24 01:53:30|3575|3569|3575.3|3569.3|3575.3|3569.3|3574.9|3568.9|3
1645667620000|2022-02-24 01:53:40|3575|3569|3574.9|3568.9|3575.3|3569.3|3574.9|3568.9|4
1645667630000|2022-02-24 01:53:50|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|2
1645667640000|2022-02-24 01:54:00|3574.6|3568.6|3574.9|3568.9|3575.3|3569.3|3574.6|3568.6|4
1645667650000|2022-02-24 01:54:10|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.5|3568.5|12
1645667660000|2022-02-24 01:54:20|3574.5|3568.5|3575|3569|3575|3569|3574.5|3568.5|4
1645667680000|2022-02-24 01:54:40|3574.8|3568.8|3575.1|3569.1|3575.1|3569.1|3574.1|3568.1|6
1645667690000|2022-02-24 01:54:50|3574.6|3568.6|3575.1|3569.1|3575.3|3569.3|3574.4|3568.4|6
1645667700000|2022-02-24 01:55:00|3574.9|3568.9|3574.1|3568.1|3574.9|3568.9|3573.6|3567.6|16
1645667710000|2022-02-24 01:55:10|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|6
1645667720000|2022-02-24 01:55:20|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|3
1645667730000|2022-02-24 01:55:30|3574.6|3568.6|3574.4|3568.4|3574.9|3568.9|3574.1|3568.1|7
1645667740000|2022-02-24 01:55:40|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.1|3568.1|3
1645667750000|2022-02-24 01:55:50|3574.6|3568.6|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|2
1645667760000|2022-02-24 01:56:00|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.4|3568.4|10
1645667770000|2022-02-24 01:56:10|3574.6|3568.6|3573.9|3567.9|3574.6|3568.6|3573.9|3567.9|4
1645667780000|2022-02-24 01:56:20|3574.1|3568.1|3573.9|3567.9|3574.3|3568.3|3573.6|3567.6|6
1645667810000|2022-02-24 01:56:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1645667820000|2022-02-24 01:57:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|7
1645667830000|2022-02-24 01:57:10|3574.1|3568.1|3575.4|3569.4|3575.4|3569.4|3574.1|3568.1|6
1645667840000|2022-02-24 01:57:20|3575.3|3569.3|3575.4|3569.4|3575.4|3569.4|3575.3|3569.3|2
1645667850000|2022-02-24 01:57:30|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575.4|3569.4|2
1645667870000|2022-02-24 01:57:50|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1645667880000|2022-02-24 01:58:00|3575.5|3569.5|3574.4|3568.4|3575.5|3569.5|3573.9|3567.9|16
1645667890000|2022-02-24 01:58:10|3574.1|3568.1|3574.1|3568.1|3574.4|3568.4|3573.9|3567.9|6
1645667900000|2022-02-24 01:58:20|3573.9|3567.9|3574.4|3568.4|3574.4|3568.4|3573.9|3567.9|8
1645667910000|2022-02-24 01:58:30|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3573.9|3567.9|5
1645667920000|2022-02-24 01:58:40|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.6|3567.6|6
1645667930000|2022-02-24 01:58:50|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|2
1645667940000|2022-02-24 01:59:00|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|4
1645667950000|2022-02-24 01:59:10|3573.6|3567.6|3573.8|3567.8|3573.9|3567.9|3573.6|3567.6|6
1645667960000|2022-02-24 01:59:20|3573.6|3567.6|3573.3|3567.3|3573.8|3567.8|3573.3|3567.3|4
1645667980000|2022-02-24 01:59:40|3574.1|3568.1|3573.5|3567.5|3574.1|3568.1|3573.5|3567.5|2
1645667990000|2022-02-24 01:59:50|3573.8|3567.8|3573.8|3567.8|3573.9|3567.9|3573.5|3567.5|5
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3572.5|3566.5|3573.8|3567.8|3572.5|3566.5|6
1645668010000|2022-02-24 02:00:10|3572.3|3566.3|3572.5|3566.5|3572.6|3566.6|3572.3|3566.3|4
1645668020000|2022-02-24 02:00:20|3572.4|3566.4|3572.5|3566.5|3572.8|3566.8|3572.4|3566.4|4
1645668030000|2022-02-24 02:00:30|3572.6|3566.6|3573|3567|3573|3567|3572.5|3566.5|4
1645668040000|2022-02-24 02:00:40|3572.8|3566.8|3572.8|3566.8|3573|3567|3572.4|3566.4|4
1645668050000|2022-02-24 02:00:50|3573|3567|3573|3567|3573|3567|3573|3567|1
1645668060000|2022-02-24 02:01:00|3572.4|3566.4|3572.4|3566.4|3573.3|3567.3|3572.4|3566.4|9
1645668070000|2022-02-24 02:01:10|3572.6|3566.6|3573.3|3567.3|3573.4|3567.4|3572.6|3566.6|3
1645668080000|2022-02-24 02:01:20|3573|3567|3572.9|3566.9|3573|3567|3572.9|3566.9|8
1645668090000|2022-02-24 02:01:30|3573|3567|3573|3567|3573.1|3567.1|3572.8|3566.8|13
1645668100000|2022-02-24 02:01:40|3572.8|3566.8|3572.8|3566.8|3573.1|3567.1|3572.8|3566.8|5
1645668110000|2022-02-24 02:01:50|3573|3567|3573|3567|3573|3567|3572.8|3566.8|3
1645668120000|2022-02-24 02:02:00|3573.4|3567.4|3572.9|3566.9|3573.6|3567.6|3572.9|3566.9|11
1645668130000|2022-02-24 02:02:10|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|2
1645668140000|2022-02-24 02:02:20|3572.1|3566.1|3572.3|3566.3|3572.3|3566.3|3572|3566|6
1645668160000|2022-02-24 02:02:40|3572.1|3566.1|3572.3|3566.3|3572.3|3566.3|3572.1|3566.1|2
1645668170000|2022-02-24 02:02:50|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|4
1645668180000|2022-02-24 02:03:00|3571.9|3565.9|3572|3566|3572.3|3566.3|3571.8|3565.8|7
1645668190000|2022-02-24 02:03:10|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572|3566|5
1645668200000|2022-02-24 02:03:20|3572|3566|3572.8|3566.8|3572.8|3566.8|3572|3566|4
1645668210000|2022-02-24 02:03:30|3572.5|3566.5|3572.3|3566.3|3572.5|3566.5|3572.3|3566.3|14
1645668220000|2022-02-24 02:03:40|3572.5|3566.5|3572.8|3566.8|3572.8|3566.8|3572.5|3566.5|6
1645668250000|2022-02-24 02:04:10|3572.5|3566.5|3571.6|3565.6|3572.5|3566.5|3571.6|3565.6|3
1645668260000|2022-02-24 02:04:20|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1645668270000|2022-02-24 02:04:30|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1645668300000|2022-02-24 02:05:00|3570.6|3564.6|3569|3563|3571.4|3565.4|3568.5|3562.5|16
1645668310000|2022-02-24 02:05:10|3568.4|3562.4|3569.3|3563.3|3569.3|3563.3|3568.4|3562.4|13
1645668320000|2022-02-24 02:05:20|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3568.8|3562.8|7
1645668340000|2022-02-24 02:05:40|3569.4|3563.4|3569.3|3563.3|3569.8|3563.8|3569|3563|7
1645668350000|2022-02-24 02:05:50|3569.5|3563.5|3569.5|3563.5|3569.5|3563.5|3569|3563|13
1645668360000|2022-02-24 02:06:00|3569.3|3563.3|3569.3|3563.3|3569.3|3563.3|3569|3563|7
1645668370000|2022-02-24 02:06:10|3569|3563|3569.4|3563.4|3569.5|3563.5|3569|3563|12
1645668380000|2022-02-24 02:06:20|3569.5|3563.5|3569.3|3563.3|3569.8|3563.8|3569.3|3563.3|7
1645668390000|2022-02-24 02:06:30|3569.5|3563.5|3570.3|3564.3|3570.4|3564.4|3569.5|3563.5|8
1645668400000|2022-02-24 02:06:40|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645668410000|2022-02-24 02:06:50|3570.4|3564.4|3570.4|3564.4|3570.6|3564.6|3570.4|3564.4|5
1645668420000|2022-02-24 02:07:00|3570.6|3564.6|3570.4|3564.4|3570.6|3564.6|3570.4|3564.4|4
1645668430000|2022-02-24 02:07:10|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|3
1645668440000|2022-02-24 02:07:20|3570.6|3564.6|3571.8|3565.8|3572.3|3566.3|3570.5|3564.5|10
1645668450000|2022-02-24 02:07:30|3572|3566|3572.3|3566.3|3572.3|3566.3|3572|3566|2
1645668470000|2022-02-24 02:07:50|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645668480000|2022-02-24 02:08:00|3571.5|3565.5|3571.5|3565.5|3571.6|3565.6|3570.6|3564.6|9
1645668490000|2022-02-24 02:08:10|3571.8|3565.8|3571.3|3565.3|3571.8|3565.8|3571.3|3565.3|5
1645668500000|2022-02-24 02:08:20|3571.6|3565.6|3571.9|3565.9|3572|3566|3571.5|3565.5|8
1645668520000|2022-02-24 02:08:40|3572.1|3566.1|3572.3|3566.3|3572.3|3566.3|3572.1|3566.1|2
1645668530000|2022-02-24 02:08:50|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1645668540000|2022-02-24 02:09:00|3571.6|3565.6|3571.6|3565.6|3571.9|3565.9|3571.6|3565.6|5
1645668550000|2022-02-24 02:09:10|3571.9|3565.9|3571.6|3565.6|3571.9|3565.9|3571.6|3565.6|6
1645668560000|2022-02-24 02:09:20|3571.4|3565.4|3571.6|3565.6|3571.8|3565.8|3571.4|3565.4|3
1645668570000|2022-02-24 02:09:30|3571.9|3565.9|3572|3566|3572.3|3566.3|3571.6|3565.6|5
1645668590000|2022-02-24 02:09:50|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.6|3565.6|5
1645668600000|2022-02-24 02:10:00|3571.6|3565.6|3571.8|3565.8|3572.1|3566.1|3571.6|3565.6|9
1645668610000|2022-02-24 02:10:10|3572|3566|3572|3566|3572.3|3566.3|3571.8|3565.8|9
1645668620000|2022-02-24 02:10:20|3572.4|3566.4|3573.1|3567.1|3573.1|3567.1|3572.4|3566.4|6
1645668640000|2022-02-24 02:10:40|3572.8|3566.8|3572.5|3566.5|3572.8|3566.8|3572.5|3566.5|2
1645668650000|2022-02-24 02:10:50|3572.4|3566.4|3572|3566|3572.4|3566.4|3572|3566|5
1645668660000|2022-02-24 02:11:00|3572.4|3566.4|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|12
1645668670000|2022-02-24 02:11:10|3572.9|3566.9|3572.8|3566.8|3573.5|3567.5|3572.8|3566.8|9
1645668680000|2022-02-24 02:11:20|3573|3567|3573|3567|3573.3|3567.3|3573|3567|3
1645668700000|2022-02-24 02:11:40|3573.3|3567.3|3575.4|3569.4|3575.4|3569.4|3573.3|3567.3|10
1645668710000|2022-02-24 02:11:50|3575.9|3569.9|3575.4|3569.4|3576.3|3570.3|3574.9|3568.9|8
1645668720000|2022-02-24 02:12:00|3575.6|3569.6|3576.4|3570.4|3576.4|3570.4|3575.1|3569.1|6
1645668730000|2022-02-24 02:12:10|3576.3|3570.3|3575.8|3569.8|3577.1|3571.1|3575.8|3569.8|9
1645668740000|2022-02-24 02:12:20|3576|3570|3576.4|3570.4|3576.8|3570.8|3574.9|3568.9|15
1645668750000|2022-02-24 02:12:30|3576.6|3570.6|3576.5|3570.5|3576.8|3570.8|3576.5|3570.5|7
1645668760000|2022-02-24 02:12:40|3576.8|3570.8|3576.8|3570.8|3576.8|3570.8|3576.5|3570.5|3
1645668770000|2022-02-24 02:12:50|3576.4|3570.4|3576.4|3570.4|3576.4|3570.4|3575.4|3569.4|11
1645668780000|2022-02-24 02:13:00|3576.1|3570.1|3575.6|3569.6|3576.4|3570.4|3575.3|3569.3|21
1645668790000|2022-02-24 02:13:10|3575.4|3569.4|3575.8|3569.8|3575.9|3569.9|3575.1|3569.1|20
1645668800000|2022-02-24 02:13:20|3575.6|3569.6|3575.3|3569.3|3576.4|3570.4|3575|3569|19
1645668810000|2022-02-24 02:13:30|3576.1|3570.1|3574.8|3568.8|3576.1|3570.1|3574.6|3568.6|8
1645668820000|2022-02-24 02:13:40|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1645668840000|2022-02-24 02:14:00|3575|3569|3574.8|3568.8|3575|3569|3574.3|3568.3|4
1645668860000|2022-02-24 02:14:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574|3568|3
1645668870000|2022-02-24 02:14:30|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645668880000|2022-02-24 02:14:40|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645668890000|2022-02-24 02:14:50|3573.5|3567.5|3574.3|3568.3|3574.5|3568.5|3573.5|3567.5|6
1645668900000|2022-02-24 02:15:00|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|2
1645668920000|2022-02-24 02:15:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1645668930000|2022-02-24 02:15:30|3574.3|3568.3|3574.3|3568.3|3574.3|3568.3|3574.1|3568.1|3
1645668940000|2022-02-24 02:15:40|3574.6|3568.6|3575.8|3569.8|3575.8|3569.8|3574.6|3568.6|3
1645668960000|2022-02-24 02:16:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645668990000|2022-02-24 02:16:30|3575.3|3569.3|3575|3569|3575.3|3569.3|3575|3569|4
1645669000000|2022-02-24 02:16:40|3574.8|3568.8|3575.1|3569.1|3575.1|3569.1|3574.8|3568.8|4
1645669020000|2022-02-24 02:17:00|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645669080000|2022-02-24 02:18:00|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|1
1645669150000|2022-02-24 02:19:10|3575.4|3569.4|3576|3570|3576.5|3570.5|3575.4|3569.4|4
1645669230000|2022-02-24 02:20:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645669240000|2022-02-24 02:20:40|3576.5|3570.5|3575.8|3569.8|3576.5|3570.5|3575.8|3569.8|2
1645669310000|2022-02-24 02:21:50|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645669320000|2022-02-24 02:22:00|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645669360000|2022-02-24 02:22:40|3576.5|3570.5|3576.3|3570.3|3576.5|3570.5|3576.1|3570.1|3
1645669380000|2022-02-24 02:23:00|3576|3570|3576.3|3570.3|3576.3|3570.3|3575.9|3569.9|3
1645669430000|2022-02-24 02:23:50|3576|3570|3576|3570|3576|3570|3575.9|3569.9|3
1645669440000|2022-02-24 02:24:00|3575.9|3569.9|3576|3570|3576|3570|3575.9|3569.9|2
1645669450000|2022-02-24 02:24:10|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645669550000|2022-02-24 02:25:50|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1645669560000|2022-02-24 02:26:00|3575.6|3569.6|3573.9|3567.9|3575.6|3569.6|3573.9|3567.9|5
1645669570000|2022-02-24 02:26:10|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3574.1|3568.1|8
1645669580000|2022-02-24 02:26:20|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1645669590000|2022-02-24 02:26:30|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1645669600000|2022-02-24 02:26:40|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|1
1645669610000|2022-02-24 02:26:50|3574.3|3568.3|3574.6|3568.6|3574.6|3568.6|3574.3|3568.3|3
1645669620000|2022-02-24 02:27:00|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|3574.4|3568.4|1
1645669630000|2022-02-24 02:27:10|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645669650000|2022-02-24 02:27:30|3574.9|3568.9|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|3
1645669670000|2022-02-24 02:27:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645669680000|2022-02-24 02:28:00|3574.9|3568.9|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|7
1645669690000|2022-02-24 02:28:10|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|3575.1|3569.1|1
1645669700000|2022-02-24 02:28:20|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1645669710000|2022-02-24 02:28:30|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|2
1645669720000|2022-02-24 02:28:40|3575|3569|3575|3569|3575|3569|3575|3569|1
1645669740000|2022-02-24 02:29:00|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|3574.9|3568.9|1
1645669750000|2022-02-24 02:29:10|3574.6|3568.6|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|5
1645669760000|2022-02-24 02:29:20|3574.9|3568.9|3574.6|3568.6|3574.9|3568.9|3574.6|3568.6|4
1645669790000|2022-02-24 02:29:50|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|3
1645669800000|2022-02-24 02:30:00|3574.3|3568.3|3574.8|3568.8|3575|3569|3574.3|3568.3|9
1645669810000|2022-02-24 02:30:10|3575|3569|3574.6|3568.6|3575.3|3569.3|3574.5|3568.5|17
1645669820000|2022-02-24 02:30:20|3574.9|3568.9|3575.1|3569.1|3575.3|3569.3|3574.9|3568.9|11
1645669830000|2022-02-24 02:30:30|3575.4|3569.4|3575.6|3569.6|3575.8|3569.8|3575.1|3569.1|5
1645669840000|2022-02-24 02:30:40|3576|3570|3576.4|3570.4|3576.5|3570.5|3575.6|3569.6|10
1645669850000|2022-02-24 02:30:50|3576|3570|3576|3570|3576|3570|3576|3570|1
1645669860000|2022-02-24 02:31:00|3575.3|3569.3|3575.8|3569.8|3576|3570|3575.3|3569.3|7
1645669870000|2022-02-24 02:31:10|3576|3570|3576.9|3570.9|3576.9|3570.9|3576|3570|7
1645669890000|2022-02-24 02:31:30|3577.1|3571.1|3578.6|3572.6|3578.6|3572.6|3577.1|3571.1|4
1645669900000|2022-02-24 02:31:40|3578.4|3572.4|3577.8|3571.8|3578.4|3572.4|3577.4|3571.4|11
1645669910000|2022-02-24 02:31:50|3577.5|3571.5|3576.9|3570.9|3577.8|3571.8|3576.9|3570.9|18
1645669920000|2022-02-24 02:32:00|3577.1|3571.1|3578|3572|3578|3572|3576.9|3570.9|7
1645669930000|2022-02-24 02:32:10|3578.3|3572.3|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|9
1645669940000|2022-02-24 02:32:20|3578.5|3572.5|3577.5|3571.5|3578.5|3572.5|3577.3|3571.3|12
1645669950000|2022-02-24 02:32:30|3577.3|3571.3|3577.3|3571.3|3577.9|3571.9|3577.3|3571.3|7
1645669960000|2022-02-24 02:32:40|3577.5|3571.5|3577.1|3571.1|3577.5|3571.5|3577|3571|4
1645669970000|2022-02-24 02:32:50|3576.5|3570.5|3576.6|3570.6|3576.9|3570.9|3576|3570|10
1645669980000|2022-02-24 02:33:00|3576.9|3570.9|3577.5|3571.5|3577.9|3571.9|3576.6|3570.6|14
1645669990000|2022-02-24 02:33:10|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|5
1645670000000|2022-02-24 02:33:20|3577.5|3571.5|3578.5|3572.5|3578.5|3572.5|3577.5|3571.5|8
1645670010000|2022-02-24 02:33:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|3
1645670030000|2022-02-24 02:33:50|3578.4|3572.4|3578.3|3572.3|3578.4|3572.4|3578.3|3572.3|2
1645670040000|2022-02-24 02:34:00|3578.6|3572.6|3578|3572|3578.6|3572.6|3577.8|3571.8|6
1645670060000|2022-02-24 02:34:20|3578.1|3572.1|3578|3572|3578.1|3572.1|3578|3572|4
1645670070000|2022-02-24 02:34:30|3577.8|3571.8|3578|3572|3578|3572|3577.5|3571.5|4
1645670080000|2022-02-24 02:34:40|3578.1|3572.1|3578.3|3572.3|3578.4|3572.4|3578|3572|7
1645670090000|2022-02-24 02:34:50|3578|3572|3578.4|3572.4|3578.9|3572.9|3578|3572|12
1645670110000|2022-02-24 02:35:10|3578.6|3572.6|3579.6|3573.6|3579.6|3573.6|3578.6|3572.6|4
1645670120000|2022-02-24 02:35:20|3579.9|3573.9|3580.1|3574.1|3580.4|3574.4|3579.9|3573.9|4
1645670130000|2022-02-24 02:35:30|3580.5|3574.5|3581.6|3575.6|3582.1|3576.1|3580.1|3574.1|23
1645670140000|2022-02-24 02:35:40|3581.8|3575.8|3581.5|3575.5|3581.8|3575.8|3581.5|3575.5|12
1645670150000|2022-02-24 02:35:50|3581.4|3575.4|3582.3|3576.3|3582.4|3576.4|3581.4|3575.4|10
1645670160000|2022-02-24 02:36:00|3581.9|3575.9|3581.8|3575.8|3581.9|3575.9|3581.5|3575.5|5
1645670170000|2022-02-24 02:36:10|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.3|3575.3|9
1645670180000|2022-02-24 02:36:20|3581.8|3575.8|3581.5|3575.5|3581.9|3575.9|3581.5|3575.5|6
1645670190000|2022-02-24 02:36:30|3581.3|3575.3|3581.3|3575.3|3581.5|3575.5|3581.3|3575.3|3
1645670200000|2022-02-24 02:36:40|3581.5|3575.5|3581.6|3575.6|3581.9|3575.9|3580.9|3574.9|10
1645670210000|2022-02-24 02:36:50|3581.8|3575.8|3581.6|3575.6|3581.8|3575.8|3581.6|3575.6|2
1645670220000|2022-02-24 02:37:00|3581.8|3575.8|3581.1|3575.1|3581.8|3575.8|3581|3575|6
1645670230000|2022-02-24 02:37:10|3581.4|3575.4|3581.4|3575.4|3581.4|3575.4|3581.1|3575.1|3
1645670240000|2022-02-24 02:37:20|3581.6|3575.6|3581.4|3575.4|3581.6|3575.6|3581.4|3575.4|2
1645670250000|2022-02-24 02:37:30|3581.5|3575.5|3581.5|3575.5|3581.5|3575.5|3581.4|3575.4|3
1645670260000|2022-02-24 02:37:40|3581.8|3575.8|3581.6|3575.6|3581.8|3575.8|3581.6|3575.6|2
1645670270000|2022-02-24 02:37:50|3581.8|3575.8|3581.5|3575.5|3582|3576|3580.9|3574.9|7
1645670280000|2022-02-24 02:38:00|3581.9|3575.9|3582.4|3576.4|3582.4|3576.4|3581.6|3575.6|12
1645670290000|2022-02-24 02:38:10|3581.9|3575.9|3582.4|3576.4|3582.4|3576.4|3581.9|3575.9|3
1645670300000|2022-02-24 02:38:20|3581.9|3575.9|3581.5|3575.5|3582.3|3576.3|3581.5|3575.5|11
1645670320000|2022-02-24 02:38:40|3581.3|3575.3|3581.9|3575.9|3581.9|3575.9|3581.3|3575.3|2
1645670330000|2022-02-24 02:38:50|3581.5|3575.5|3580.5|3574.5|3581.5|3575.5|3580.5|3574.5|3
1645670340000|2022-02-24 02:39:00|3580.8|3574.8|3581.5|3575.5|3581.8|3575.8|3580.8|3574.8|8
1645670350000|2022-02-24 02:39:10|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|3581.3|3575.3|1
1645670360000|2022-02-24 02:39:20|3581|3575|3581.3|3575.3|3581.5|3575.5|3581|3575|7
1645670370000|2022-02-24 02:39:30|3581.1|3575.1|3581.3|3575.3|3581.3|3575.3|3581.1|3575.1|6
1645670380000|2022-02-24 02:39:40|3581.5|3575.5|3580.8|3574.8|3582|3576|3580.8|3574.8|8
1645670390000|2022-02-24 02:39:50|3580.5|3574.5|3580.3|3574.3|3580.5|3574.5|3580.3|3574.3|4
1645670400000|2022-02-24 02:40:00|3580.4|3574.4|3580.5|3574.5|3580.5|3574.5|3580.3|3574.3|3
1645670410000|2022-02-24 02:40:10|3580.3|3574.3|3579.9|3573.9|3580.3|3574.3|3579.9|3573.9|4
1645670420000|2022-02-24 02:40:20|3580|3574|3580|3574|3580|3574|3580|3574|1
1645670430000|2022-02-24 02:40:30|3580.4|3574.4|3580.9|3574.9|3581|3575|3580.4|3574.4|5
1645670440000|2022-02-24 02:40:40|3580.5|3574.5|3579|3573|3580.8|3574.8|3579|3573|6
1645670450000|2022-02-24 02:40:50|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.8|3572.8|8
1645670460000|2022-02-24 02:41:00|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.5|3572.5|6
1645670470000|2022-02-24 02:41:10|3578.8|3572.8|3578.5|3572.5|3579|3573|3578.5|3572.5|7
1645670480000|2022-02-24 02:41:20|3578.3|3572.3|3578.4|3572.4|3578.8|3572.8|3578|3572|11
1645670490000|2022-02-24 02:41:30|3578.6|3572.6|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|3
1645670500000|2022-02-24 02:41:40|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645670510000|2022-02-24 02:41:50|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645670520000|2022-02-24 02:42:00|3579.4|3573.4|3578.4|3572.4|3579.9|3573.9|3578.4|3572.4|10
1645670530000|2022-02-24 02:42:10|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|2
1645670540000|2022-02-24 02:42:20|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|3578.6|3572.6|1
1645670560000|2022-02-24 02:42:40|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.9|3572.9|2
1645670570000|2022-02-24 02:42:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645670580000|2022-02-24 02:43:00|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645670590000|2022-02-24 02:43:10|3579.4|3573.4|3579.1|3573.1|3579.4|3573.4|3579.1|3573.1|2
1645670600000|2022-02-24 02:43:20|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645670610000|2022-02-24 02:43:30|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|1
1645670630000|2022-02-24 02:43:50|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|3579.4|3573.4|1
1645670650000|2022-02-24 02:44:10|3579.6|3573.6|3580.1|3574.1|3580.1|3574.1|3579.6|3573.6|3
1645670660000|2022-02-24 02:44:20|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|3579.9|3573.9|1
1645670670000|2022-02-24 02:44:30|3579.6|3573.6|3579.9|3573.9|3579.9|3573.9|3579.6|3573.6|2
1645670680000|2022-02-24 02:44:40|3580.1|3574.1|3580.4|3574.4|3580.4|3574.4|3580.1|3574.1|2
1645670690000|2022-02-24 02:44:50|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|2
1645670700000|2022-02-24 02:45:00|3579.6|3573.6|3579.6|3573.6|3579.9|3573.9|3579.4|3573.4|4
1645670710000|2022-02-24 02:45:10|3579.4|3573.4|3578.9|3572.9|3579.4|3573.4|3578.9|3572.9|3
1645670720000|2022-02-24 02:45:20|3579.1|3573.1|3578.9|3572.9|3579.1|3573.1|3578.9|3572.9|2
1645670740000|2022-02-24 02:45:40|3578.6|3572.6|3577.6|3571.6|3578.6|3572.6|3577.6|3571.6|4
1645670750000|2022-02-24 02:45:50|3577.9|3571.9|3578.4|3572.4|3578.4|3572.4|3577.9|3571.9|3
1645670760000|2022-02-24 02:46:00|3578.1|3572.1|3578.6|3572.6|3578.6|3572.6|3578.1|3572.1|5
1645670770000|2022-02-24 02:46:10|3578.1|3572.1|3578.6|3572.6|3578.6|3572.6|3578.1|3572.1|5
1645670780000|2022-02-24 02:46:20|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645670790000|2022-02-24 02:46:30|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|1
1645670800000|2022-02-24 02:46:40|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|2
1645670810000|2022-02-24 02:46:50|3578.6|3572.6|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|3
1645670820000|2022-02-24 02:47:00|3579.4|3573.4|3579.6|3573.6|3579.9|3573.9|3579.4|3573.4|3
1645670840000|2022-02-24 02:47:20|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1645670850000|2022-02-24 02:47:30|3579.9|3573.9|3579.6|3573.6|3579.9|3573.9|3579.6|3573.6|2
1645670860000|2022-02-24 02:47:40|3579.9|3573.9|3579.4|3573.4|3580.3|3574.3|3579.4|3573.4|12
1645670870000|2022-02-24 02:47:50|3579.1|3573.1|3578.3|3572.3|3579.4|3573.4|3578.3|3572.3|6
1645670880000|2022-02-24 02:48:00|3578.5|3572.5|3578.3|3572.3|3578.5|3572.5|3578.3|3572.3|2
1645670890000|2022-02-24 02:48:10|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|1
1645670900000|2022-02-24 02:48:20|3578.8|3572.8|3578.5|3572.5|3578.9|3572.9|3578.5|3572.5|10
1645670910000|2022-02-24 02:48:30|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.5|3572.5|2
1645670920000|2022-02-24 02:48:40|3578.6|3572.6|3578.5|3572.5|3578.6|3572.6|3578.5|3572.5|2
1645670930000|2022-02-24 02:48:50|3578.8|3572.8|3578.5|3572.5|3579.1|3573.1|3578.5|3572.5|3
1645670950000|2022-02-24 02:49:10|3578.6|3572.6|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|6
1645670960000|2022-02-24 02:49:20|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|3578.8|3572.8|1
1645670970000|2022-02-24 02:49:30|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3577.6|3571.6|8
1645670980000|2022-02-24 02:49:40|3578.5|3572.5|3578.3|3572.3|3578.9|3572.9|3578.3|3572.3|6
1645670990000|2022-02-24 02:49:50|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|4
1645671000000|2022-02-24 02:50:00|3578.5|3572.5|3577.9|3571.9|3578.5|3572.5|3577.9|3571.9|3
1645671010000|2022-02-24 02:50:10|3578.1|3572.1|3577.9|3571.9|3578.1|3572.1|3577.9|3571.9|2
1645671020000|2022-02-24 02:50:20|3577.4|3571.4|3577.6|3571.6|3578|3572|3577.4|3571.4|3
1645671030000|2022-02-24 02:50:30|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|3577.4|3571.4|1
1645671040000|2022-02-24 02:50:40|3577.6|3571.6|3579.4|3573.4|3580.4|3574.4|3577.6|3571.6|5
1645671050000|2022-02-24 02:50:50|3579.6|3573.6|3580.3|3574.3|3580.3|3574.3|3579.6|3573.6|6
1645671060000|2022-02-24 02:51:00|3579.6|3573.6|3580.4|3574.4|3580.4|3574.4|3579.4|3573.4|6
1645671080000|2022-02-24 02:51:20|3580.6|3574.6|3579.4|3573.4|3580.6|3574.6|3579.4|3573.4|12
1645671090000|2022-02-24 02:51:30|3579.6|3573.6|3579.4|3573.4|3579.6|3573.6|3579.4|3573.4|8
1645671100000|2022-02-24 02:51:40|3578.5|3572.5|3578.9|3572.9|3579.3|3573.3|3578.4|3572.4|9
1645671110000|2022-02-24 02:51:50|3578.4|3572.4|3577.1|3571.1|3578.4|3572.4|3576.9|3570.9|12
1645671120000|2022-02-24 02:52:00|3577|3571|3577.6|3571.6|3577.6|3571.6|3577|3571|15
1645671130000|2022-02-24 02:52:10|3577.4|3571.4|3577.8|3571.8|3578.1|3572.1|3577.3|3571.3|11
1645671140000|2022-02-24 02:52:20|3577.6|3571.6|3577.5|3571.5|3577.6|3571.6|3577.4|3571.4|6
1645671150000|2022-02-24 02:52:30|3577.8|3571.8|3577.9|3571.9|3578|3572|3577.3|3571.3|9
1645671160000|2022-02-24 02:52:40|3577.1|3571.1|3576.9|3570.9|3577.4|3571.4|3576.1|3570.1|7
1645671170000|2022-02-24 02:52:50|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|3577.1|3571.1|1
1645671180000|2022-02-24 02:53:00|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.6|3570.6|8
1645671190000|2022-02-24 02:53:10|3576.9|3570.9|3577.4|3571.4|3577.4|3571.4|3576.6|3570.6|5
1645671200000|2022-02-24 02:53:20|3577.6|3571.6|3577.1|3571.1|3577.6|3571.6|3576.6|3570.6|9
1645671210000|2022-02-24 02:53:30|3577.4|3571.4|3577.4|3571.4|3578.1|3572.1|3577.4|3571.4|5
1645671220000|2022-02-24 02:53:40|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3576.9|3570.9|8
1645671240000|2022-02-24 02:54:00|3577.1|3571.1|3576.1|3570.1|3577.4|3571.4|3576.1|3570.1|12
1645671250000|2022-02-24 02:54:10|3575.9|3569.9|3575.9|3569.9|3575.9|3569.9|3575.4|3569.4|9
1645671260000|2022-02-24 02:54:20|3575.6|3569.6|3576.1|3570.1|3576.4|3570.4|3575.6|3569.6|7
1645671270000|2022-02-24 02:54:30|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1645671290000|2022-02-24 02:54:50|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|6
1645671300000|2022-02-24 02:55:00|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.6|3569.6|8
1645671310000|2022-02-24 02:55:10|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1645671320000|2022-02-24 02:55:20|3575.3|3569.3|3575.1|3569.1|3575.3|3569.3|3574.9|3568.9|5
1645671330000|2022-02-24 02:55:30|3575|3569|3575.6|3569.6|3576.1|3570.1|3575|3569|7
1645671340000|2022-02-24 02:55:40|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|6
1645671350000|2022-02-24 02:55:50|3575.9|3569.9|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|2
1645671360000|2022-02-24 02:56:00|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|3575.3|3569.3|1
1645671370000|2022-02-24 02:56:10|3575.9|3569.9|3575.5|3569.5|3575.9|3569.9|3575.3|3569.3|4
1645671380000|2022-02-24 02:56:20|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|7
1645671390000|2022-02-24 02:56:30|3575.5|3569.5|3574.9|3568.9|3575.5|3569.5|3574.9|3568.9|7
1645671400000|2022-02-24 02:56:40|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.6|3568.6|2
1645671410000|2022-02-24 02:56:50|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645671420000|2022-02-24 02:57:00|3575.6|3569.6|3575.4|3569.4|3575.6|3569.6|3575.1|3569.1|3
1645671430000|2022-02-24 02:57:10|3575.1|3569.1|3575.4|3569.4|3575.4|3569.4|3575.1|3569.1|2
1645671440000|2022-02-24 02:57:20|3575.8|3569.8|3576.4|3570.4|3576.6|3570.6|3575.8|3569.8|4
1645671460000|2022-02-24 02:57:40|3576.6|3570.6|3577.1|3571.1|3577.1|3571.1|3576.6|3570.6|2
1645671470000|2022-02-24 02:57:50|3576.6|3570.6|3576.8|3570.8|3577.1|3571.1|3576.1|3570.1|8
1645671490000|2022-02-24 02:58:10|3576.5|3570.5|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|5
1645671500000|2022-02-24 02:58:20|3576.4|3570.4|3575.9|3569.9|3576.6|3570.6|3575.9|3569.9|3
1645671510000|2022-02-24 02:58:30|3576.1|3570.1|3576.6|3570.6|3576.6|3570.6|3576.1|3570.1|3
1645671520000|2022-02-24 02:58:40|3577.1|3571.1|3576.6|3570.6|3577.1|3571.1|3576.6|3570.6|2
1645671530000|2022-02-24 02:58:50|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|3576.3|3570.3|1
1645671540000|2022-02-24 02:59:00|3576|3570|3576.4|3570.4|3576.4|3570.4|3575.6|3569.6|7
1645671550000|2022-02-24 02:59:10|3575.8|3569.8|3575.9|3569.9|3576.1|3570.1|3575.4|3569.4|13
1645671560000|2022-02-24 02:59:20|3575.6|3569.6|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|15
1645671590000|2022-02-24 02:59:50|3575.9|3569.9|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|5
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3575.9|3569.9|3576.4|3570.4|3575.6|3569.6|9
1645671610000|2022-02-24 03:00:10|3575.5|3569.5|3575.4|3569.4|3575.5|3569.5|3575.1|3569.1|4
1645671620000|2022-02-24 03:00:20|3575.1|3569.1|3575.6|3569.6|3575.6|3569.6|3575.1|3569.1|5
1645671630000|2022-02-24 03:00:30|3575.4|3569.4|3575.4|3569.4|3575.6|3569.6|3574.6|3568.6|5
1645671640000|2022-02-24 03:00:40|3575|3569|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|5
1645671650000|2022-02-24 03:00:50|3575.1|3569.1|3574.9|3568.9|3575.1|3569.1|3574.6|3568.6|4
1645671660000|2022-02-24 03:01:00|3574.6|3568.6|3574.4|3568.4|3574.9|3568.9|3574.1|3568.1|8
1645671680000|2022-02-24 03:01:20|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645671690000|2022-02-24 03:01:30|3574.4|3568.4|3574.4|3568.4|3574.6|3568.6|3574.4|3568.4|9
1645671700000|2022-02-24 03:01:40|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|3574.6|3568.6|1
1645671710000|2022-02-24 03:01:50|3574.4|3568.4|3574.1|3568.1|3575.1|3569.1|3573.9|3567.9|9
1645671720000|2022-02-24 03:02:00|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|10
1645671730000|2022-02-24 03:02:10|3574.9|3568.9|3574.9|3568.9|3575.3|3569.3|3574.6|3568.6|10
1645671740000|2022-02-24 03:02:20|3575.1|3569.1|3574.9|3568.9|3575.1|3569.1|3574.9|3568.9|10
1645671770000|2022-02-24 03:02:50|3574.6|3568.6|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|4
1645671780000|2022-02-24 03:03:00|3574.9|3568.9|3575.4|3569.4|3575.4|3569.4|3574.9|3568.9|4
1645671790000|2022-02-24 03:03:10|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.4|3569.4|5
1645671800000|2022-02-24 03:03:20|3575.4|3569.4|3575.8|3569.8|3575.8|3569.8|3574.6|3568.6|7
1645671810000|2022-02-24 03:03:30|3575.6|3569.6|3575.1|3569.1|3575.6|3569.6|3574.9|3568.9|10
1645671820000|2022-02-24 03:03:40|3575.4|3569.4|3575.4|3569.4|3575.6|3569.6|3575.4|3569.4|5
1645671830000|2022-02-24 03:03:50|3575.6|3569.6|3575.8|3569.8|3575.8|3569.8|3575.4|3569.4|9
1645671840000|2022-02-24 03:04:00|3576|3570|3576.1|3570.1|3576.4|3570.4|3575.9|3569.9|5
1645671850000|2022-02-24 03:04:10|3576.3|3570.3|3576.8|3570.8|3576.8|3570.8|3576.3|3570.3|3
1645671860000|2022-02-24 03:04:20|3577.1|3571.1|3577.8|3571.8|3577.9|3571.9|3576.9|3570.9|10
1645671870000|2022-02-24 03:04:30|3578.1|3572.1|3577.8|3571.8|3578.4|3572.4|3577.8|3571.8|6
1645671880000|2022-02-24 03:04:40|3578.1|3572.1|3578.3|3572.3|3578.3|3572.3|3578.1|3572.1|6
1645671890000|2022-02-24 03:04:50|3578|3572|3576.6|3570.6|3578|3572|3576.6|3570.6|7
1645671900000|2022-02-24 03:05:00|3577.8|3571.8|3576.9|3570.9|3577.8|3571.8|3576.9|3570.9|3
1645671910000|2022-02-24 03:05:10|3576.5|3570.5|3577.4|3571.4|3577.4|3571.4|3576.5|3570.5|4
1645671920000|2022-02-24 03:05:20|3577.6|3571.6|3578.3|3572.3|3578.3|3572.3|3577.6|3571.6|8
1645671930000|2022-02-24 03:05:30|3578.1|3572.1|3578.3|3572.3|3578.3|3572.3|3578.1|3572.1|8
1645671940000|2022-02-24 03:05:40|3578.1|3572.1|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|7
1645671950000|2022-02-24 03:05:50|3578.4|3572.4|3577.9|3571.9|3578.4|3572.4|3577.9|3571.9|5
1645671960000|2022-02-24 03:06:00|3578.1|3572.1|3578.9|3572.9|3579|3573|3578.1|3572.1|12
1645671970000|2022-02-24 03:06:10|3579|3573|3578.3|3572.3|3579|3573|3577.8|3571.8|10
1645671980000|2022-02-24 03:06:20|3578|3572|3578.3|3572.3|3578.3|3572.3|3577.8|3571.8|10
1645671990000|2022-02-24 03:06:30|3578.1|3572.1|3579.8|3573.8|3580.4|3574.4|3577.9|3571.9|11
1645672000000|2022-02-24 03:06:40|3580|3574|3580.3|3574.3|3580.3|3574.3|3579.8|3573.8|5
1645672010000|2022-02-24 03:06:50|3580.5|3574.5|3581.1|3575.1|3581.4|3575.4|3580.3|3574.3|15
1645672020000|2022-02-24 03:07:00|3580.8|3574.8|3580.9|3574.9|3581.4|3575.4|3580|3574|17
1645672030000|2022-02-24 03:07:10|3581.1|3575.1|3580.6|3574.6|3581.1|3575.1|3580.3|3574.3|9
1645672040000|2022-02-24 03:07:20|3580.3|3574.3|3578.8|3572.8|3580.3|3574.3|3578.5|3572.5|8
1645672050000|2022-02-24 03:07:30|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.6|3572.6|2
1645672060000|2022-02-24 03:07:40|3578.9|3572.9|3578.9|3572.9|3578.9|3572.9|3578.6|3572.6|3
1645672070000|2022-02-24 03:07:50|3579.1|3573.1|3579.6|3573.6|3579.6|3573.6|3578.9|3572.9|9
1645672080000|2022-02-24 03:08:00|3579.4|3573.4|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|6
1645672090000|2022-02-24 03:08:10|3579.4|3573.4|3579.1|3573.1|3580.1|3574.1|3579.1|3573.1|12
1645672100000|2022-02-24 03:08:20|3579|3573|3578.8|3572.8|3579|3573|3578.4|3572.4|7
1645672110000|2022-02-24 03:08:30|3578.9|3572.9|3578.8|3572.8|3579|3573|3578.5|3572.5|10
1645672120000|2022-02-24 03:08:40|3578.5|3572.5|3578.9|3572.9|3579.1|3573.1|3578.5|3572.5|10
1645672130000|2022-02-24 03:08:50|3578.8|3572.8|3578.9|3572.9|3579.1|3573.1|3578.8|3572.8|12
1645672140000|2022-02-24 03:09:00|3578.8|3572.8|3579.4|3573.4|3579.4|3573.4|3578.8|3572.8|16
1645672150000|2022-02-24 03:09:10|3579.6|3573.6|3579.9|3573.9|3580.1|3574.1|3579.4|3573.4|12
1645672160000|2022-02-24 03:09:20|3579.6|3573.6|3579.5|3573.5|3579.9|3573.9|3579.5|3573.5|4
1645672170000|2022-02-24 03:09:30|3579.3|3573.3|3579|3573|3579.4|3573.4|3579|3573|4
1645672180000|2022-02-24 03:09:40|3578.8|3572.8|3578.5|3572.5|3578.8|3572.8|3578.4|3572.4|4
1645672190000|2022-02-24 03:09:50|3578.8|3572.8|3579.1|3573.1|3579.4|3573.4|3578.8|3572.8|6
1645672200000|2022-02-24 03:10:00|3579|3573|3579.9|3573.9|3579.9|3573.9|3579|3573|5
1645672210000|2022-02-24 03:10:10|3579.6|3573.6|3578.5|3572.5|3579.6|3573.6|3578.5|3572.5|8
1645672220000|2022-02-24 03:10:20|3578.8|3572.8|3579|3573|3579.4|3573.4|3578.5|3572.5|11
1645672230000|2022-02-24 03:10:30|3579.1|3573.1|3578.8|3572.8|3579.1|3573.1|3578.8|3572.8|9
1645672240000|2022-02-24 03:10:40|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|9
1645672250000|2022-02-24 03:10:50|3578.5|3572.5|3578.6|3572.6|3578.8|3572.8|3578.3|3572.3|5
1645672260000|2022-02-24 03:11:00|3578.9|3572.9|3578.8|3572.8|3579.1|3573.1|3578.8|3572.8|8
1645672270000|2022-02-24 03:11:10|3578.9|3572.9|3578.9|3572.9|3579.1|3573.1|3578.8|3572.8|8
1645672280000|2022-02-24 03:11:20|3579.1|3573.1|3579.1|3573.1|3579.1|3573.1|3578.8|3572.8|15
1645672290000|2022-02-24 03:11:30|3579|3573|3579.9|3573.9|3579.9|3573.9|3579|3573|6
1645672300000|2022-02-24 03:11:40|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645672310000|2022-02-24 03:11:50|3580|3574|3579.6|3573.6|3580|3574|3579.6|3573.6|4
1645672320000|2022-02-24 03:12:00|3579.5|3573.5|3578.8|3572.8|3579.5|3573.5|3578.4|3572.4|14
1645672330000|2022-02-24 03:12:10|3579.1|3573.1|3578.8|3572.8|3579.1|3573.1|3578.8|3572.8|8
1645672340000|2022-02-24 03:12:20|3578.5|3572.5|3577.6|3571.6|3578.5|3572.5|3577.6|3571.6|8
1645672350000|2022-02-24 03:12:30|3577.8|3571.8|3577.4|3571.4|3577.8|3571.8|3577.4|3571.4|7
1645672360000|2022-02-24 03:12:40|3577.1|3571.1|3577.9|3571.9|3578.1|3572.1|3577.1|3571.1|8
1645672370000|2022-02-24 03:12:50|3577.6|3571.6|3577.4|3571.4|3577.8|3571.8|3577.4|3571.4|10
1645672380000|2022-02-24 03:13:00|3577.6|3571.6|3575.8|3569.8|3577.6|3571.6|3575.8|3569.8|12
1645672390000|2022-02-24 03:13:10|3576.1|3570.1|3576.4|3570.4|3576.4|3570.4|3575.6|3569.6|12
1645672400000|2022-02-24 03:13:20|3576.1|3570.1|3576.3|3570.3|3576.4|3570.4|3575.9|3569.9|13
1645672410000|2022-02-24 03:13:30|3576.4|3570.4|3576.1|3570.1|3576.6|3570.6|3576.1|3570.1|4
1645672420000|2022-02-24 03:13:40|3576.4|3570.4|3575.9|3569.9|3576.4|3570.4|3575.6|3569.6|7
1645672430000|2022-02-24 03:13:50|3577.1|3571.1|3577.6|3571.6|3577.9|3571.9|3577.1|3571.1|4
1645672440000|2022-02-24 03:14:00|3578|3572|3577.6|3571.6|3578|3572|3577.6|3571.6|2
1645672450000|2022-02-24 03:14:10|3577.3|3571.3|3578.4|3572.4|3578.5|3572.5|3577.1|3571.1|6
1645672460000|2022-02-24 03:14:20|3577.9|3571.9|3578.6|3572.6|3579|3573|3577.9|3571.9|4
1645672470000|2022-02-24 03:14:30|3578.9|3572.9|3579.1|3573.1|3579.1|3573.1|3578.6|3572.6|3
1645672480000|2022-02-24 03:14:40|3579.4|3573.4|3579.6|3573.6|3579.8|3573.8|3579.1|3573.1|8
1645672490000|2022-02-24 03:14:50|3579.5|3573.5|3579.1|3573.1|3579.6|3573.6|3578.9|3572.9|8
1645672500000|2022-02-24 03:15:00|3579.4|3573.4|3579.9|3573.9|3579.9|3573.9|3579.1|3573.1|4
1645672510000|2022-02-24 03:15:10|3579.6|3573.6|3579.6|3573.6|3579.6|3573.6|3579.4|3573.4|3
1645672520000|2022-02-24 03:15:20|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|5
1645672530000|2022-02-24 03:15:30|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|3580.1|3574.1|1
1645672540000|2022-02-24 03:15:40|3579.9|3573.9|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|3
1645672560000|2022-02-24 03:16:00|3580.1|3574.1|3579.9|3573.9|3580.1|3574.1|3579.9|3573.9|4
1645672570000|2022-02-24 03:16:10|3580.1|3574.1|3579.9|3573.9|3580.4|3574.4|3579.9|3573.9|8
1645672580000|2022-02-24 03:16:20|3580.1|3574.1|3582.3|3576.3|3582.5|3576.5|3580.1|3574.1|12
1645672590000|2022-02-24 03:16:30|3582|3576|3582.3|3576.3|3582.3|3576.3|3581.8|3575.8|7
1645672600000|2022-02-24 03:16:40|3582.5|3576.5|3582.4|3576.4|3582.5|3576.5|3582.1|3576.1|6
1645672610000|2022-02-24 03:16:50|3582.8|3576.8|3583.4|3577.4|3583.4|3577.4|3582.5|3576.5|9
1645672620000|2022-02-24 03:17:00|3583.6|3577.6|3584.6|3578.6|3584.6|3578.6|3583.4|3577.4|6
1645672630000|2022-02-24 03:17:10|3584.9|3578.9|3586|3580|3586.4|3580.4|3584.9|3578.9|7
1645672640000|2022-02-24 03:17:20|3586.4|3580.4|3588.4|3582.4|3588.6|3582.6|3586.4|3580.4|5
1645672650000|2022-02-24 03:17:30|3588.6|3582.6|3589.1|3583.1|3589.4|3583.4|3588.6|3582.6|7
1645672660000|2022-02-24 03:17:40|3589.3|3583.3|3590.4|3584.4|3590.4|3584.4|3589.3|3583.3|4
1645672670000|2022-02-24 03:17:50|3589.9|3583.9|3588.9|3582.9|3589.9|3583.9|3588.9|3582.9|9
1645672680000|2022-02-24 03:18:00|3588.6|3582.6|3589.9|3583.9|3589.9|3583.9|3588.6|3582.6|9
1645672700000|2022-02-24 03:18:20|3589.6|3583.6|3588.5|3582.5|3589.6|3583.6|3588.5|3582.5|9
1645672710000|2022-02-24 03:18:30|3588.6|3582.6|3589|3583|3589.5|3583.5|3588.5|3582.5|15
1645672720000|2022-02-24 03:18:40|3588.6|3582.6|3590.6|3584.6|3590.9|3584.9|3588.6|3582.6|13
1645672730000|2022-02-24 03:18:50|3590.4|3584.4|3590.1|3584.1|3590.6|3584.6|3589.4|3583.4|13
1645672740000|2022-02-24 03:19:00|3590.6|3584.6|3591.3|3585.3|3592.1|3586.1|3590.6|3584.6|19
1645672750000|2022-02-24 03:19:10|3590.6|3584.6|3590.1|3584.1|3590.6|3584.6|3589.6|3583.6|11
1645672760000|2022-02-24 03:19:20|3589.9|3583.9|3588.6|3582.6|3591.4|3585.4|3588.6|3582.6|19
1645672770000|2022-02-24 03:19:30|3589.4|3583.4|3589.4|3583.4|3589.9|3583.9|3587.9|3581.9|15
1645672780000|2022-02-24 03:19:40|3589.6|3583.6|3588.6|3582.6|3589.6|3583.6|3588.1|3582.1|16
1645672790000|2022-02-24 03:19:50|3588.4|3582.4|3587.4|3581.4|3588.4|3582.4|3587.4|3581.4|9
1645672800000|2022-02-24 03:20:00|3588.1|3582.1|3588.4|3582.4|3588.6|3582.6|3586.9|3580.9|16
1645672810000|2022-02-24 03:20:10|3588.1|3582.1|3586.6|3580.6|3588.1|3582.1|3586.4|3580.4|13
1645672820000|2022-02-24 03:20:20|3586.9|3580.9|3585.6|3579.6|3587.1|3581.1|3585.6|3579.6|9
1645672830000|2022-02-24 03:20:30|3585.4|3579.4|3584.9|3578.9|3585.6|3579.6|3584.9|3578.9|10
1645672840000|2022-02-24 03:20:40|3584.6|3578.6|3585.1|3579.1|3585.4|3579.4|3584.6|3578.6|7
1645672870000|2022-02-24 03:21:10|3584.4|3578.4|3585.8|3579.8|3585.8|3579.8|3584.4|3578.4|7
1645672880000|2022-02-24 03:21:20|3585.5|3579.5|3586.1|3580.1|3586.4|3580.4|3585.4|3579.4|8
1645672890000|2022-02-24 03:21:30|3586.4|3580.4|3585.1|3579.1|3586.4|3580.4|3584.6|3578.6|11
1645672900000|2022-02-24 03:21:40|3585.4|3579.4|3583.6|3577.6|3585.4|3579.4|3583.6|3577.6|11
1645672910000|2022-02-24 03:21:50|3583.4|3577.4|3582.9|3576.9|3583.4|3577.4|3582.9|3576.9|5
1645672920000|2022-02-24 03:22:00|3583.1|3577.1|3583.4|3577.4|3583.6|3577.6|3582.6|3576.6|14
1645672930000|2022-02-24 03:22:10|3583.1|3577.1|3582.1|3576.1|3583.1|3577.1|3581.9|3575.9|4
1645672940000|2022-02-24 03:22:20|3581.9|3575.9|3580.4|3574.4|3581.9|3575.9|3580.4|3574.4|9
1645672950000|2022-02-24 03:22:30|3580.6|3574.6|3580.6|3574.6|3580.6|3574.6|3580.4|3574.4|5
1645672960000|2022-02-24 03:22:40|3580.9|3574.9|3581.1|3575.1|3581.1|3575.1|3580.9|3574.9|4
1645672970000|2022-02-24 03:22:50|3580.9|3574.9|3579.6|3573.6|3580.9|3574.9|3579.6|3573.6|8
1645672980000|2022-02-24 03:23:00|3579.9|3573.9|3579.6|3573.6|3580.1|3574.1|3579.6|3573.6|8
1645672990000|2022-02-24 03:23:10|3579.1|3573.1|3578.9|3572.9|3579.6|3573.6|3578.6|3572.6|13
1645673000000|2022-02-24 03:23:20|3578.6|3572.6|3579.1|3573.1|3579.6|3573.6|3578.4|3572.4|13
1645673010000|2022-02-24 03:23:30|3578.9|3572.9|3578.6|3572.6|3578.9|3572.9|3578.4|3572.4|4
1645673020000|2022-02-24 03:23:40|3578.4|3572.4|3578.6|3572.6|3578.6|3572.6|3578.1|3572.1|6
1645673030000|2022-02-24 03:23:50|3578.4|3572.4|3578.9|3572.9|3578.9|3572.9|3577.6|3571.6|9
1645673040000|2022-02-24 03:24:00|3578.6|3572.6|3578.1|3572.1|3579.1|3573.1|3578.1|3572.1|12
1645673050000|2022-02-24 03:24:10|3578.4|3572.4|3578.1|3572.1|3578.6|3572.6|3578.1|3572.1|8
1645673060000|2022-02-24 03:24:20|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|12
1645673070000|2022-02-24 03:24:30|3578.4|3572.4|3578.1|3572.1|3578.4|3572.4|3578.1|3572.1|4
1645673080000|2022-02-24 03:24:40|3577.9|3571.9|3577.6|3571.6|3577.9|3571.9|3577.6|3571.6|6
1645673090000|2022-02-24 03:24:50|3577.9|3571.9|3577.9|3571.9|3577.9|3571.9|3577.6|3571.6|3
1645673100000|2022-02-24 03:25:00|3577.6|3571.6|3577.4|3571.4|3577.6|3571.6|3577.4|3571.4|8
1645673110000|2022-02-24 03:25:10|3576.9|3570.9|3576.1|3570.1|3577.1|3571.1|3576.1|3570.1|9
1645673120000|2022-02-24 03:25:20|3575.9|3569.9|3574.9|3568.9|3576.1|3570.1|3574.4|3568.4|16
1645673130000|2022-02-24 03:25:30|3574.6|3568.6|3576.4|3570.4|3576.4|3570.4|3574.6|3568.6|9
1645673140000|2022-02-24 03:25:40|3576.1|3570.1|3576.6|3570.6|3577.4|3571.4|3576.1|3570.1|16
1645673150000|2022-02-24 03:25:50|3576.4|3570.4|3577.1|3571.1|3577.1|3571.1|3576.4|3570.4|12
1645673160000|2022-02-24 03:26:00|3577.4|3571.4|3578|3572|3578|3572|3577.4|3571.4|3
1645673170000|2022-02-24 03:26:10|3578.4|3572.4|3578.5|3572.5|3579.3|3573.3|3578.1|3572.1|18
1645673180000|2022-02-24 03:26:20|3578.3|3572.3|3577.4|3571.4|3578.3|3572.3|3577.1|3571.1|9
1645673190000|2022-02-24 03:26:30|3577.1|3571.1|3577.5|3571.5|3577.5|3571.5|3576.9|3570.9|9
1645673200000|2022-02-24 03:26:40|3577.1|3571.1|3576.6|3570.6|3577.4|3571.4|3576.6|3570.6|4
1645673210000|2022-02-24 03:26:50|3577.1|3571.1|3579.6|3573.6|3579.9|3573.9|3576.9|3570.9|24
1645673220000|2022-02-24 03:27:00|3580|3574|3579|3573|3580.4|3574.4|3578.5|3572.5|25
1645673230000|2022-02-24 03:27:10|3578.8|3572.8|3578.5|3572.5|3579.3|3573.3|3578.1|3572.1|20
1645673240000|2022-02-24 03:27:20|3577.9|3571.9|3578.3|3572.3|3578.5|3572.5|3577.9|3571.9|9
1645673250000|2022-02-24 03:27:30|3578|3572|3577.6|3571.6|3578.5|3572.5|3577.6|3571.6|13
1645673260000|2022-02-24 03:27:40|3578.3|3572.3|3578.4|3572.4|3579.3|3573.3|3577.9|3571.9|27
1645673270000|2022-02-24 03:27:50|3578.1|3572.1|3578.1|3572.1|3578.5|3572.5|3578.1|3572.1|10
1645673280000|2022-02-24 03:28:00|3578.4|3572.4|3578.4|3572.4|3578.4|3572.4|3577.9|3571.9|6
1645673290000|2022-02-24 03:28:10|3578.1|3572.1|3577.6|3571.6|3578.1|3572.1|3577.6|3571.6|3
1645673300000|2022-02-24 03:28:20|3577.4|3571.4|3577|3571|3577.4|3571.4|3577|3571|4
1645673310000|2022-02-24 03:28:30|3577.3|3571.3|3577.6|3571.6|3577.8|3571.8|3577.3|3571.3|8
1645673320000|2022-02-24 03:28:40|3577.4|3571.4|3576.6|3570.6|3578|3572|3576.6|3570.6|8
1645673330000|2022-02-24 03:28:50|3577|3571|3576.6|3570.6|3577.5|3571.5|3576.6|3570.6|7
1645673340000|2022-02-24 03:29:00|3577|3571|3577.5|3571.5|3577.8|3571.8|3577|3571|7
1645673350000|2022-02-24 03:29:10|3577.8|3571.8|3577.5|3571.5|3577.8|3571.8|3577.3|3571.3|16
1645673360000|2022-02-24 03:29:20|3577.4|3571.4|3577.6|3571.6|3578.6|3572.6|3576.9|3570.9|20
1645673370000|2022-02-24 03:29:30|3577.8|3571.8|3578.3|3572.3|3578.3|3572.3|3576.9|3570.9|13
1645673380000|2022-02-24 03:29:40|3578.5|3572.5|3579|3573|3579|3573|3578.3|3572.3|7
1645673390000|2022-02-24 03:29:50|3579.3|3573.3|3580.5|3574.5|3581.1|3575.1|3578.6|3572.6|13
1645673400000|2022-02-24 03:30:00|3580.3|3574.3|3579.3|3573.3|3580.3|3574.3|3578.8|3572.8|8
1645673410000|2022-02-24 03:30:10|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1645673420000|2022-02-24 03:30:20|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|3578.3|3572.3|1
1645673430000|2022-02-24 03:30:30|3578.5|3572.5|3578.5|3572.5|3579.1|3573.1|3578.4|3572.4|6
1645673440000|2022-02-24 03:30:40|3578.8|3572.8|3577.5|3571.5|3578.8|3572.8|3577.5|3571.5|8
1645673450000|2022-02-24 03:30:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577|3571|3
1645673460000|2022-02-24 03:31:00|3577|3571|3576.3|3570.3|3577|3571|3576|3570|4
1645673480000|2022-02-24 03:31:20|3576|3570|3576.3|3570.3|3576.6|3570.6|3574.8|3568.8|12
1645673490000|2022-02-24 03:31:30|3576|3570|3576|3570|3576|3570|3575.8|3569.8|3
1645673500000|2022-02-24 03:31:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3575.8|3569.8|4
1645673510000|2022-02-24 03:31:50|3576.3|3570.3|3575|3569|3576.3|3570.3|3575|3569|7
1645673520000|2022-02-24 03:32:00|3575.3|3569.3|3575.8|3569.8|3576.4|3570.4|3575.3|3569.3|8
1645673530000|2022-02-24 03:32:10|3575.5|3569.5|3574.1|3568.1|3576|3570|3574.1|3568.1|4
1645673540000|2022-02-24 03:32:20|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645673550000|2022-02-24 03:32:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645673560000|2022-02-24 03:32:40|3574|3568|3574|3568|3574|3568|3574|3568|1
1645673580000|2022-02-24 03:33:00|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.8|3567.8|3
1645673590000|2022-02-24 03:33:10|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645673600000|2022-02-24 03:33:20|3574|3568|3574|3568|3574.3|3568.3|3574|3568|3
1645673610000|2022-02-24 03:33:30|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645673630000|2022-02-24 03:33:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645673640000|2022-02-24 03:34:00|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645673660000|2022-02-24 03:34:20|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645673670000|2022-02-24 03:34:30|3574|3568|3574|3568|3574|3568|3574|3568|1
1645673690000|2022-02-24 03:34:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645673700000|2022-02-24 03:35:00|3573.8|3567.8|3573.8|3567.8|3574|3568|3573.5|3567.5|5
1645673720000|2022-02-24 03:35:20|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645673730000|2022-02-24 03:35:30|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645673740000|2022-02-24 03:35:40|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1645673750000|2022-02-24 03:35:50|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|8
1645673760000|2022-02-24 03:36:00|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|8
1645673770000|2022-02-24 03:36:10|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|4
1645673780000|2022-02-24 03:36:20|3574|3568|3574|3568|3574|3568|3574|3568|1
1645673820000|2022-02-24 03:37:00|3574.6|3568.6|3573.8|3567.8|3574.6|3568.6|3573.8|3567.8|2
1645673830000|2022-02-24 03:37:10|3573.5|3567.5|3573.5|3567.5|3573.8|3567.8|3573.5|3567.5|5
1645673840000|2022-02-24 03:37:20|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|3
1645673850000|2022-02-24 03:37:30|3573.5|3567.5|3573.4|3567.4|3573.8|3567.8|3573.4|3567.4|8
1645673860000|2022-02-24 03:37:40|3573|3567|3573|3567|3573|3567|3573|3567|1
1645673870000|2022-02-24 03:37:50|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573|3567|5
1645673880000|2022-02-24 03:38:00|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|3
1645673890000|2022-02-24 03:38:10|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645673900000|2022-02-24 03:38:20|3573|3567|3572.9|3566.9|3573|3567|3572.6|3566.6|18
1645673910000|2022-02-24 03:38:30|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|4
1645673920000|2022-02-24 03:38:40|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1645673940000|2022-02-24 03:39:00|3572.4|3566.4|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|2
1645673970000|2022-02-24 03:39:30|3573.1|3567.1|3573.5|3567.5|3573.5|3567.5|3573.1|3567.1|4
1645673990000|2022-02-24 03:39:50|3573.4|3567.4|3572.9|3566.9|3573.4|3567.4|3572.9|3566.9|2
1645674000000|2022-02-24 03:40:00|3572.6|3566.6|3573.6|3567.6|3573.6|3567.6|3572.6|3566.6|10
1645674010000|2022-02-24 03:40:10|3573.4|3567.4|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|3
1645674030000|2022-02-24 03:40:30|3573.6|3567.6|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|6
1645674040000|2022-02-24 03:40:40|3573.6|3567.6|3574.4|3568.4|3574.9|3568.9|3573.4|3567.4|12
1645674050000|2022-02-24 03:40:50|3574.9|3568.9|3573.8|3567.8|3574.9|3568.9|3573.6|3567.6|8
1645674060000|2022-02-24 03:41:00|3573.6|3567.6|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|12
1645674080000|2022-02-24 03:41:20|3573.9|3567.9|3573.9|3567.9|3574.3|3568.3|3573.6|3567.6|6
1645674090000|2022-02-24 03:41:30|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|3
1645674100000|2022-02-24 03:41:40|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645674110000|2022-02-24 03:41:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645674120000|2022-02-24 03:42:00|3573.8|3567.8|3573.1|3567.1|3574|3568|3573.1|3567.1|5
1645674130000|2022-02-24 03:42:10|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|3573.4|3567.4|1
1645674140000|2022-02-24 03:42:20|3573.1|3567.1|3573.4|3567.4|3573.4|3567.4|3573.1|3567.1|2
1645674160000|2022-02-24 03:42:40|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|7
1645674180000|2022-02-24 03:43:00|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|4
1645674200000|2022-02-24 03:43:20|3573.6|3567.6|3574.1|3568.1|3574.1|3568.1|3573.6|3567.6|3
1645674230000|2022-02-24 03:43:50|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.4|3567.4|4
1645674240000|2022-02-24 03:44:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1645674270000|2022-02-24 03:44:30|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|2
1645674280000|2022-02-24 03:44:40|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1645674290000|2022-02-24 03:44:50|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|2
1645674300000|2022-02-24 03:45:00|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|8
1645674310000|2022-02-24 03:45:10|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1645674320000|2022-02-24 03:45:20|3574.1|3568.1|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|3
1645674360000|2022-02-24 03:46:00|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|3
1645674370000|2022-02-24 03:46:10|3573.6|3567.6|3574.4|3568.4|3574.4|3568.4|3573.6|3567.6|8
1645674380000|2022-02-24 03:46:20|3575.4|3569.4|3574.4|3568.4|3575.4|3569.4|3574.4|3568.4|4
1645674400000|2022-02-24 03:46:40|3575|3569|3574.1|3568.1|3575|3569|3574.1|3568.1|2
1645674410000|2022-02-24 03:46:50|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|7
1645674420000|2022-02-24 03:47:00|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|3
1645674430000|2022-02-24 03:47:10|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|1
1645674440000|2022-02-24 03:47:20|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1645674460000|2022-02-24 03:47:40|3572.8|3566.8|3572.4|3566.4|3572.8|3566.8|3572.4|3566.4|3
1645674510000|2022-02-24 03:48:30|3573.3|3567.3|3572.6|3566.6|3573.3|3567.3|3572.6|3566.6|5
1645674520000|2022-02-24 03:48:40|3572.9|3566.9|3573.1|3567.1|3573.1|3567.1|3572.9|3566.9|2
1645674530000|2022-02-24 03:48:50|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|4
1645674540000|2022-02-24 03:49:00|3573.4|3567.4|3573.4|3567.4|3573.6|3567.6|3573.4|3567.4|3
1645674560000|2022-02-24 03:49:20|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.1|3567.1|3
1645674570000|2022-02-24 03:49:30|3573.4|3567.4|3573.1|3567.1|3573.4|3567.4|3572.9|3566.9|5
1645674580000|2022-02-24 03:49:40|3572.9|3566.9|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|3
1645674590000|2022-02-24 03:49:50|3573.1|3567.1|3573.6|3567.6|3573.6|3567.6|3572.9|3566.9|10
1645674600000|2022-02-24 03:50:00|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|4
1645674620000|2022-02-24 03:50:20|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3573.4|3567.4|10
1645674630000|2022-02-24 03:50:30|3573.4|3567.4|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|7
1645674640000|2022-02-24 03:50:40|3574.3|3568.3|3573.9|3567.9|3574.3|3568.3|3573.9|3567.9|2
1645674650000|2022-02-24 03:50:50|3574.3|3568.3|3573.9|3567.9|3574.3|3568.3|3573.6|3567.6|4
1645674660000|2022-02-24 03:51:00|3573.6|3567.6|3573.1|3567.1|3573.6|3567.6|3572.9|3566.9|6
1645674670000|2022-02-24 03:51:10|3572.9|3566.9|3573.4|3567.4|3573.4|3567.4|3572.9|3566.9|5
1645674690000|2022-02-24 03:51:30|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1645674700000|2022-02-24 03:51:40|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645674710000|2022-02-24 03:51:50|3572.9|3566.9|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|5
1645674720000|2022-02-24 03:52:00|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|3572.6|3566.6|1
1645674730000|2022-02-24 03:52:10|3572.4|3566.4|3572.6|3566.6|3572.6|3566.6|3572.4|3566.4|4
1645674760000|2022-02-24 03:52:40|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1645674780000|2022-02-24 03:53:00|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|2
1645674800000|2022-02-24 03:53:20|3572.6|3566.6|3572.6|3566.6|3572.9|3566.9|3572.6|3566.6|3
1645674850000|2022-02-24 03:54:10|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645674860000|2022-02-24 03:54:20|3572.3|3566.3|3571.6|3565.6|3572.3|3566.3|3571.3|3565.3|3
1645674870000|2022-02-24 03:54:30|3571.8|3565.8|3572|3566|3572.3|3566.3|3571.8|3565.8|3
1645674920000|2022-02-24 03:55:20|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|3572.5|3566.5|1
1645674940000|2022-02-24 03:55:40|3572.3|3566.3|3571.8|3565.8|3572.3|3566.3|3571.8|3565.8|2
1645674950000|2022-02-24 03:55:50|3572|3566|3572|3566|3572|3566|3572|3566|1
1645675040000|2022-02-24 03:57:20|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645675050000|2022-02-24 03:57:30|3572.6|3566.6|3572.3|3566.3|3572.6|3566.6|3572|3566|4
1645675070000|2022-02-24 03:57:50|3572.5|3566.5|3572.4|3566.4|3572.5|3566.5|3572.3|3566.3|10
1645675080000|2022-02-24 03:58:00|3572.5|3566.5|3573.1|3567.1|3573.1|3567.1|3572.4|3566.4|5
1645675090000|2022-02-24 03:58:10|3573|3567|3571.8|3565.8|3573|3567|3571.5|3565.5|12
1645675120000|2022-02-24 03:58:40|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.1|3565.1|3
1645675130000|2022-02-24 03:58:50|3571.3|3565.3|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|4
1645675140000|2022-02-24 03:59:00|3571.1|3565.1|3570.1|3564.1|3571.4|3565.4|3570.1|3564.1|6
1645675150000|2022-02-24 03:59:10|3570.4|3564.4|3570.6|3564.6|3570.6|3564.6|3570.4|3564.4|2
1645675170000|2022-02-24 03:59:30|3570.8|3564.8|3570.6|3564.6|3570.8|3564.8|3570.6|3564.6|2
1645675180000|2022-02-24 03:59:40|3570.9|3564.9|3570.6|3564.6|3570.9|3564.9|3570.6|3564.6|2
1645675190000|2022-02-24 03:59:50|3570.9|3564.9|3569.6|3563.6|3571.1|3565.1|3569.4|3563.4|6
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3568.9|3562.9|3569.4|3563.4|3568.9|3562.9|2
1645675210000|2022-02-24 04:00:10|3569.1|3563.1|3569.4|3563.4|3569.4|3563.4|3568.9|3562.9|5
1645675220000|2022-02-24 04:00:20|3569.6|3563.6|3569.4|3563.4|3569.6|3563.6|3569.4|3563.4|2
1645675230000|2022-02-24 04:00:30|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|3
1645675240000|2022-02-24 04:00:40|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|1
1645675250000|2022-02-24 04:00:50|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|4
1645675260000|2022-02-24 04:01:00|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|3568.6|3562.6|1
1645675280000|2022-02-24 04:01:20|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|3568.9|3562.9|1
1645675290000|2022-02-24 04:01:30|3569.4|3563.4|3568.9|3562.9|3569.4|3563.4|3568.9|3562.9|7
1645675300000|2022-02-24 04:01:40|3569.1|3563.1|3569.4|3563.4|3569.4|3563.4|3569.1|3563.1|2
1645675320000|2022-02-24 04:02:00|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|8
1645675340000|2022-02-24 04:02:20|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|4
1645675360000|2022-02-24 04:02:40|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|4
1645675370000|2022-02-24 04:02:50|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|2
1645675380000|2022-02-24 04:03:00|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|6
1645675390000|2022-02-24 04:03:10|3569.1|3563.1|3568.9|3562.9|3569.1|3563.1|3568.9|3562.9|4
1645675410000|2022-02-24 04:03:30|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|3
1645675420000|2022-02-24 04:03:40|3569.4|3563.4|3569.1|3563.1|3569.6|3563.6|3569.1|3563.1|6
1645675430000|2022-02-24 04:03:50|3568.9|3562.9|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|8
1645675440000|2022-02-24 04:04:00|3569.4|3563.4|3569.8|3563.8|3569.8|3563.8|3569.4|3563.4|2
1645675450000|2022-02-24 04:04:10|3569.1|3563.1|3569.4|3563.4|3569.4|3563.4|3569.1|3563.1|2
1645675460000|2022-02-24 04:04:20|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|1
1645675470000|2022-02-24 04:04:30|3569.4|3563.4|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|2
1645675480000|2022-02-24 04:04:40|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|3569.9|3563.9|1
1645675500000|2022-02-24 04:05:00|3570|3564|3569.8|3563.8|3570|3564|3569.8|3563.8|4
1645675510000|2022-02-24 04:05:10|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|3569.6|3563.6|1
1645675520000|2022-02-24 04:05:20|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|3569.1|3563.1|1
1645675540000|2022-02-24 04:05:40|3569.4|3563.4|3569.6|3563.6|3569.6|3563.6|3569.4|3563.4|2
1645675550000|2022-02-24 04:05:50|3570.1|3564.1|3569.6|3563.6|3570.1|3564.1|3569.6|3563.6|2
1645675570000|2022-02-24 04:06:10|3569.4|3563.4|3569.1|3563.1|3569.4|3563.4|3568.9|3562.9|14
1645675580000|2022-02-24 04:06:20|3568.9|3562.9|3569.1|3563.1|3569.1|3563.1|3568.9|3562.9|6
1645675610000|2022-02-24 04:06:50|3569.4|3563.4|3569.4|3563.4|3569.4|3563.4|3569.1|3563.1|3
1645675620000|2022-02-24 04:07:00|3569.1|3563.1|3569.4|3563.4|3569.4|3563.4|3569.1|3563.1|8
1645675630000|2022-02-24 04:07:10|3569.1|3563.1|3571|3565|3571.3|3565.3|3569.1|3563.1|9
1645675640000|2022-02-24 04:07:20|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645675650000|2022-02-24 04:07:30|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645675670000|2022-02-24 04:07:50|3570.8|3564.8|3570.8|3564.8|3571|3565|3570.5|3564.5|4
1645675680000|2022-02-24 04:08:00|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645675690000|2022-02-24 04:08:10|3571.5|3565.5|3571.6|3565.6|3571.6|3565.6|3571.4|3565.4|10
1645675700000|2022-02-24 04:08:20|3571.4|3565.4|3571.5|3565.5|3571.6|3565.6|3571.4|3565.4|7
1645675710000|2022-02-24 04:08:30|3571.6|3565.6|3571.4|3565.4|3571.6|3565.6|3571.4|3565.4|6
1645675720000|2022-02-24 04:08:40|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645675730000|2022-02-24 04:08:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571|3565|3
1645675740000|2022-02-24 04:09:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571|3565|4
1645675760000|2022-02-24 04:09:20|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645675770000|2022-02-24 04:09:30|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645675780000|2022-02-24 04:09:40|3571.9|3565.9|3571.8|3565.8|3572.1|3566.1|3571.8|3565.8|4
1645675800000|2022-02-24 04:10:00|3571.5|3565.5|3571.4|3565.4|3571.8|3565.8|3571.4|3565.4|9
1645675810000|2022-02-24 04:10:10|3571.1|3565.1|3571.4|3565.4|3571.4|3565.4|3571.1|3565.1|2
1645675820000|2022-02-24 04:10:20|3571|3565|3571.3|3565.3|3571.3|3565.3|3570.9|3564.9|4
1645675830000|2022-02-24 04:10:30|3570.8|3564.8|3570.8|3564.8|3571.3|3565.3|3570.6|3564.6|5
1645675840000|2022-02-24 04:10:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1645675850000|2022-02-24 04:10:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645675890000|2022-02-24 04:11:30|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645675900000|2022-02-24 04:11:40|3570.5|3564.5|3571|3565|3571.3|3565.3|3570.5|3564.5|6
1645675910000|2022-02-24 04:11:50|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|3
1645675920000|2022-02-24 04:12:00|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645675930000|2022-02-24 04:12:10|3570.3|3564.3|3570.8|3564.8|3570.8|3564.8|3570.3|3564.3|3
1645675940000|2022-02-24 04:12:20|3570.5|3564.5|3570.4|3564.4|3570.5|3564.5|3570.4|3564.4|2
1645675950000|2022-02-24 04:12:30|3570.6|3564.6|3570.8|3564.8|3570.8|3564.8|3570.6|3564.6|2
1645675960000|2022-02-24 04:12:40|3571|3565|3571|3565|3571|3565|3571|3565|1
1645675970000|2022-02-24 04:12:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|6
1645675980000|2022-02-24 04:13:00|3570.8|3564.8|3570.8|3564.8|3571|3565|3570.8|3564.8|7
1645676000000|2022-02-24 04:13:20|3571|3565|3571.1|3565.1|3571.1|3565.1|3570.8|3564.8|7
1645676010000|2022-02-24 04:13:30|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645676030000|2022-02-24 04:13:50|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645676040000|2022-02-24 04:14:00|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.4|3565.4|4
1645676050000|2022-02-24 04:14:10|3571.4|3565.4|3571.3|3565.3|3571.8|3565.8|3571.1|3565.1|6
1645676060000|2022-02-24 04:14:20|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|6
1645676080000|2022-02-24 04:14:40|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|4
1645676090000|2022-02-24 04:14:50|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645676110000|2022-02-24 04:15:10|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645676120000|2022-02-24 04:15:20|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645676130000|2022-02-24 04:15:30|3572|3566|3571.9|3565.9|3572|3566|3571.6|3565.6|3
1645676140000|2022-02-24 04:15:40|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|3571.6|3565.6|1
1645676150000|2022-02-24 04:15:50|3572|3566|3571.9|3565.9|3572.1|3566.1|3571.8|3565.8|8
1645676160000|2022-02-24 04:16:00|3571.6|3565.6|3571.4|3565.4|3571.8|3565.8|3571.4|3565.4|4
1645676170000|2022-02-24 04:16:10|3571.8|3565.8|3571.6|3565.6|3571.8|3565.8|3571.6|3565.6|2
1645676180000|2022-02-24 04:16:20|3572|3566|3571.6|3565.6|3572|3566|3571.6|3565.6|2
1645676200000|2022-02-24 04:16:40|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|3571.4|3565.4|1
1645676210000|2022-02-24 04:16:50|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645676220000|2022-02-24 04:17:00|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|2
1645676240000|2022-02-24 04:17:20|3571|3565|3571.4|3565.4|3571.5|3565.5|3570.8|3564.8|7
1645676250000|2022-02-24 04:17:30|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645676290000|2022-02-24 04:18:10|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645676300000|2022-02-24 04:18:20|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645676310000|2022-02-24 04:18:30|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|6
1645676320000|2022-02-24 04:18:40|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|2
1645676330000|2022-02-24 04:18:50|3571.4|3565.4|3571.3|3565.3|3571.4|3565.4|3571.3|3565.3|2
1645676340000|2022-02-24 04:19:00|3571.6|3565.6|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|6
1645676350000|2022-02-24 04:19:10|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1645676360000|2022-02-24 04:19:20|3571.6|3565.6|3571.6|3565.6|3572|3566|3571.6|3565.6|5
1645676390000|2022-02-24 04:19:50|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645676410000|2022-02-24 04:20:10|3572|3566|3573.4|3567.4|3573.4|3567.4|3572|3566|5
1645676420000|2022-02-24 04:20:20|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|4
1645676430000|2022-02-24 04:20:30|3573.5|3567.5|3573.3|3567.3|3573.5|3567.5|3573.3|3567.3|4
1645676440000|2022-02-24 04:20:40|3573.5|3567.5|3573.5|3567.5|3573.5|3567.5|3573.3|3567.3|11
1645676450000|2022-02-24 04:20:50|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645676460000|2022-02-24 04:21:00|3574.3|3568.3|3575|3569|3575|3569|3574.3|3568.3|3
1645676470000|2022-02-24 04:21:10|3574.8|3568.8|3574.8|3568.8|3574.9|3568.9|3574.3|3568.3|4
1645676480000|2022-02-24 04:21:20|3575|3569|3574.8|3568.8|3575|3569|3574.8|3568.8|2
1645676520000|2022-02-24 04:22:00|3575|3569|3575.6|3569.6|3575.6|3569.6|3575|3569|2
1645676530000|2022-02-24 04:22:10|3575.9|3569.9|3576.1|3570.1|3576.1|3570.1|3575.9|3569.9|2
1645676540000|2022-02-24 04:22:20|3575.8|3569.8|3575.1|3569.1|3576|3570|3575.1|3569.1|7
1645676550000|2022-02-24 04:22:30|3575.4|3569.4|3575.9|3569.9|3575.9|3569.9|3575.4|3569.4|2
1645676580000|2022-02-24 04:23:00|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645676590000|2022-02-24 04:23:10|3574.8|3568.8|3575|3569|3576.1|3570.1|3573.9|3567.9|6
1645676610000|2022-02-24 04:23:30|3575.3|3569.3|3575.5|3569.5|3575.9|3569.9|3575.3|3569.3|6
1645676620000|2022-02-24 04:23:40|3575.8|3569.8|3575.3|3569.3|3576.3|3570.3|3575.3|3569.3|5
1645676630000|2022-02-24 04:23:50|3574.4|3568.4|3575|3569|3575|3569|3574.4|3568.4|4
1645676640000|2022-02-24 04:24:00|3574.4|3568.4|3574.8|3568.8|3575|3569|3573.8|3567.8|4
1645676650000|2022-02-24 04:24:10|3575|3569|3575.3|3569.3|3575.8|3569.8|3575|3569|3
1645676660000|2022-02-24 04:24:20|3574.9|3568.9|3574.8|3568.8|3574.9|3568.9|3574.6|3568.6|4
1645676670000|2022-02-24 04:24:30|3574.5|3568.5|3574.9|3568.9|3574.9|3568.9|3574.5|3568.5|3
1645676680000|2022-02-24 04:24:40|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|3574.5|3568.5|1
1645676690000|2022-02-24 04:24:50|3574.3|3568.3|3574|3568|3574.4|3568.4|3574|3568|7
1645676700000|2022-02-24 04:25:00|3574.1|3568.1|3574.4|3568.4|3574.4|3568.4|3574|3568|4
1645676710000|2022-02-24 04:25:10|3574.3|3568.3|3574.3|3568.3|3574.4|3568.4|3574.3|3568.3|3
1645676720000|2022-02-24 04:25:20|3574.4|3568.4|3574.6|3568.6|3574.6|3568.6|3574.4|3568.4|2
1645676730000|2022-02-24 04:25:30|3574.9|3568.9|3575|3569|3575|3569|3574.9|3568.9|2
1645676750000|2022-02-24 04:25:50|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645676760000|2022-02-24 04:26:00|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|6
1645676770000|2022-02-24 04:26:10|3575.3|3569.3|3575.5|3569.5|3575.5|3569.5|3575.3|3569.3|2
1645676830000|2022-02-24 04:27:10|3575.3|3569.3|3575.3|3569.3|3575.5|3569.5|3575.3|3569.3|9
1645676840000|2022-02-24 04:27:20|3575|3569|3574.5|3568.5|3575|3569|3574.4|3568.4|6
1645676850000|2022-02-24 04:27:30|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3573.6|3567.6|7
1645676860000|2022-02-24 04:27:40|3574.1|3568.1|3573.8|3567.8|3574.1|3568.1|3573.8|3567.8|3
1645676870000|2022-02-24 04:27:50|3574.1|3568.1|3573.5|3567.5|3574.1|3568.1|3573.1|3567.1|5
1645676880000|2022-02-24 04:28:00|3573.6|3567.6|3574.1|3568.1|3574.4|3568.4|3573.6|3567.6|4
1645676890000|2022-02-24 04:28:10|3574.4|3568.4|3574.4|3568.4|3574.5|3568.5|3573.8|3567.8|9
1645676900000|2022-02-24 04:28:20|3574.6|3568.6|3574.1|3568.1|3574.6|3568.6|3574.1|3568.1|2
1645676920000|2022-02-24 04:28:40|3573.9|3567.9|3573.5|3567.5|3573.9|3567.9|3573.4|3567.4|3
1645676930000|2022-02-24 04:28:50|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|2
1645676940000|2022-02-24 04:29:00|3573.3|3567.3|3573.9|3567.9|3573.9|3567.9|3573.3|3567.3|4
1645676960000|2022-02-24 04:29:20|3573.6|3567.6|3573.1|3567.1|3573.6|3567.6|3573.1|3567.1|2
1645676970000|2022-02-24 04:29:30|3572.9|3566.9|3572.9|3566.9|3572.9|3566.9|3572.6|3566.6|3
1645676980000|2022-02-24 04:29:40|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|3573.1|3567.1|1
1645676990000|2022-02-24 04:29:50|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1645677000000|2022-02-24 04:30:00|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.6|3566.6|6
1645677010000|2022-02-24 04:30:10|3571.9|3565.9|3572.4|3566.4|3572.4|3566.4|3571.9|3565.9|2
1645677020000|2022-02-24 04:30:20|3572.8|3566.8|3572.4|3566.4|3573|3567|3572.4|3566.4|4
1645677030000|2022-02-24 04:30:30|3571.6|3565.6|3572.1|3566.1|3572.1|3566.1|3571.6|3565.6|2
1645677040000|2022-02-24 04:30:40|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645677050000|2022-02-24 04:30:50|3572.5|3566.5|3573.6|3567.6|3573.6|3567.6|3572.5|3566.5|4
1645677070000|2022-02-24 04:31:10|3573.9|3567.9|3573.6|3567.6|3573.9|3567.9|3573.6|3567.6|2
1645677090000|2022-02-24 04:31:30|3573.4|3567.4|3572.9|3566.9|3573.4|3567.4|3572.9|3566.9|2
1645677100000|2022-02-24 04:31:40|3572.1|3566.1|3573|3567|3573|3567|3572.1|3566.1|4
1645677110000|2022-02-24 04:31:50|3573.3|3567.3|3573.6|3567.6|3573.6|3567.6|3573.3|3567.3|2
1645677130000|2022-02-24 04:32:10|3573.9|3567.9|3574.1|3568.1|3574.1|3568.1|3573.9|3567.9|2
1645677140000|2022-02-24 04:32:20|3575.6|3569.6|3575.9|3569.9|3575.9|3569.9|3575.6|3569.6|2
1645677150000|2022-02-24 04:32:30|3576.1|3570.1|3574.8|3568.8|3576.6|3570.6|3574.8|3568.8|14
1645677160000|2022-02-24 04:32:40|3576.1|3570.1|3574.1|3568.1|3576.1|3570.1|3574.1|3568.1|4
1645677170000|2022-02-24 04:32:50|3574.3|3568.3|3574.6|3568.6|3574.6|3568.6|3574.3|3568.3|2
1645677180000|2022-02-24 04:33:00|3574.5|3568.5|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|3
1645677190000|2022-02-24 04:33:10|3574.6|3568.6|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|4
1645677200000|2022-02-24 04:33:20|3574.4|3568.4|3575.4|3569.4|3575.4|3569.4|3574.3|3568.3|11
1645677210000|2022-02-24 04:33:30|3575.6|3569.6|3573.3|3567.3|3575.6|3569.6|3573.3|3567.3|3
1645677220000|2022-02-24 04:33:40|3573.5|3567.5|3573|3567|3573.5|3567.5|3573|3567|3
1645677230000|2022-02-24 04:33:50|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|3572.1|3566.1|1
1645677250000|2022-02-24 04:34:10|3572.4|3566.4|3572|3566|3572.4|3566.4|3572|3566|4
1645677260000|2022-02-24 04:34:20|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|2
1645677270000|2022-02-24 04:34:30|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645677290000|2022-02-24 04:34:50|3570.8|3564.8|3571|3565|3571|3565|3570.8|3564.8|2
1645677300000|2022-02-24 04:35:00|3570.8|3564.8|3571.3|3565.3|3571.3|3565.3|3570.8|3564.8|3
1645677310000|2022-02-24 04:35:10|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645677320000|2022-02-24 04:35:20|3571|3565|3571.5|3565.5|3571.5|3565.5|3571|3565|11
1645677330000|2022-02-24 04:35:30|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571|3565|5
1645677340000|2022-02-24 04:35:40|3571.5|3565.5|3571.3|3565.3|3571.5|3565.5|3571|3565|6
1645677350000|2022-02-24 04:35:50|3571.5|3565.5|3571|3565|3571.5|3565.5|3571|3565|3
1645677360000|2022-02-24 04:36:00|3571.3|3565.3|3571|3565|3571.3|3565.3|3571|3565|2
1645677370000|2022-02-24 04:36:10|3571.3|3565.3|3571.3|3565.3|3571.5|3565.5|3571.3|3565.3|11
1645677380000|2022-02-24 04:36:20|3571|3565|3571.3|3565.3|3571.5|3565.5|3571|3565|6
1645677390000|2022-02-24 04:36:30|3571|3565|3571.3|3565.3|3571.5|3565.5|3571|3565|8
1645677400000|2022-02-24 04:36:40|3571|3565|3571|3565|3571.5|3565.5|3571|3565|5
1645677410000|2022-02-24 04:36:50|3571.3|3565.3|3571.8|3565.8|3571.8|3565.8|3571.3|3565.3|3
1645677420000|2022-02-24 04:37:00|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645677430000|2022-02-24 04:37:10|3572|3566|3572.4|3566.4|3572.4|3566.4|3572|3566|2
1645677440000|2022-02-24 04:37:20|3572.6|3566.6|3572.9|3566.9|3572.9|3566.9|3572.4|3566.4|4
1645677450000|2022-02-24 04:37:30|3572.8|3566.8|3571.5|3565.5|3572.8|3566.8|3571.3|3565.3|7
1645677460000|2022-02-24 04:37:40|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645677480000|2022-02-24 04:38:00|3572.1|3566.1|3571.9|3565.9|3572.1|3566.1|3571.9|3565.9|2
1645677490000|2022-02-24 04:38:10|3571.5|3565.5|3572.1|3566.1|3572.1|3566.1|3571.5|3565.5|3
1645677510000|2022-02-24 04:38:30|3571.9|3565.9|3572.1|3566.1|3572.1|3566.1|3571.9|3565.9|2
1645677520000|2022-02-24 04:38:40|3571.9|3565.9|3571.3|3565.3|3571.9|3565.9|3571|3565|4
1645677540000|2022-02-24 04:39:00|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|2
1645677570000|2022-02-24 04:39:30|3571|3565|3571.3|3565.3|3571.3|3565.3|3571|3565|4
1645677580000|2022-02-24 04:39:40|3571|3565|3570.8|3564.8|3571|3565|3570.8|3564.8|2
1645677590000|2022-02-24 04:39:50|3570.5|3564.5|3570.4|3564.4|3570.5|3564.5|3570.4|3564.4|2
1645677600000|2022-02-24 04:40:00|3570.3|3564.3|3570.5|3564.5|3570.5|3564.5|3570.3|3564.3|10
1645677610000|2022-02-24 04:40:10|3570.3|3564.3|3570|3564|3570.5|3564.5|3570|3564|8
1645677620000|2022-02-24 04:40:20|3570.3|3564.3|3570.3|3564.3|3570.5|3564.5|3570|3564|6
1645677630000|2022-02-24 04:40:30|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645677650000|2022-02-24 04:40:50|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645677670000|2022-02-24 04:41:10|3570.5|3564.5|3570.8|3564.8|3570.8|3564.8|3570.5|3564.5|2
1645677680000|2022-02-24 04:41:20|3571|3565|3571|3565|3571|3565|3571|3565|1
1645677700000|2022-02-24 04:41:40|3571.4|3565.4|3571.9|3565.9|3571.9|3565.9|3571.4|3565.4|4
1645677710000|2022-02-24 04:41:50|3571.6|3565.6|3570.8|3564.8|3571.9|3565.9|3570.8|3564.8|6
1645677720000|2022-02-24 04:42:00|3571|3565|3570.5|3564.5|3571|3565|3570.5|3564.5|5
1645677740000|2022-02-24 04:42:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645677760000|2022-02-24 04:42:40|3570.5|3564.5|3571.4|3565.4|3571.6|3565.6|3570.5|3564.5|5
1645677770000|2022-02-24 04:42:50|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1645677780000|2022-02-24 04:43:00|3571.4|3565.4|3571.5|3565.5|3571.5|3565.5|3571.1|3565.1|4
1645677790000|2022-02-24 04:43:10|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|3571.3|3565.3|1
1645677800000|2022-02-24 04:43:20|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|3571.1|3565.1|1
1645677820000|2022-02-24 04:43:40|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|3570.8|3564.8|1
1645677830000|2022-02-24 04:43:50|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|3570.5|3564.5|1
1645677840000|2022-02-24 04:44:00|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645677850000|2022-02-24 04:44:10|3570.5|3564.5|3570.5|3564.5|3570.8|3564.8|3570.5|3564.5|3
1645677860000|2022-02-24 04:44:20|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|3570.3|3564.3|1
1645677940000|2022-02-24 04:45:40|3570|3564|3570.3|3564.3|3570.3|3564.3|3570|3564|2
1645677950000|2022-02-24 04:45:50|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|5
1645677960000|2022-02-24 04:46:00|3570.3|3564.3|3570|3564|3570.3|3564.3|3570|3564|10
1645677970000|2022-02-24 04:46:10|3569.9|3563.9|3569.8|3563.8|3569.9|3563.9|3569.8|3563.8|2
1645677990000|2022-02-24 04:46:30|3570|3564|3570|3564|3570|3564|3570|3564|1
1645678010000|2022-02-24 04:46:50|3570.4|3564.4|3571.5|3565.5|3571.9|3565.9|3570.4|3564.4|4
1645678020000|2022-02-24 04:47:00|3571.9|3565.9|3571.5|3565.5|3571.9|3565.9|3571.5|3565.5|4
1645678030000|2022-02-24 04:47:10|3570.6|3564.6|3571|3565|3571.1|3565.1|3570.3|3564.3|10
1645678040000|2022-02-24 04:47:20|3570.9|3564.9|3570.9|3564.9|3571|3565|3570.9|3564.9|9
1645678050000|2022-02-24 04:47:30|3571|3565|3571.8|3565.8|3572|3566|3571|3565|4
1645678060000|2022-02-24 04:47:40|3572|3566|3572.3|3566.3|3572.5|3566.5|3572|3566|5
1645678070000|2022-02-24 04:47:50|3572|3566|3571.8|3565.8|3572|3566|3571.8|3565.8|2
1645678080000|2022-02-24 04:48:00|3571.5|3565.5|3571.9|3565.9|3572|3566|3571.5|3565.5|4
1645678130000|2022-02-24 04:48:50|3571.8|3565.8|3572|3566|3572|3566|3571.8|3565.8|2
1645678150000|2022-02-24 04:49:10|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|3571.9|3565.9|1
1645678160000|2022-02-24 04:49:20|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|3571.5|3565.5|1
1645678190000|2022-02-24 04:49:50|3571.8|3565.8|3571.5|3565.5|3571.8|3565.8|3571.5|3565.5|4
1645678200000|2022-02-24 04:50:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|3
1645678230000|2022-02-24 04:50:30|3572.1|3566.1|3571.9|3565.9|3572.1|3566.1|3571.9|3565.9|2
1645678260000|2022-02-24 04:51:00|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|3571.8|3565.8|1
1645678270000|2022-02-24 04:51:10|3572.1|3566.1|3572.4|3566.4|3572.4|3566.4|3572.1|3566.1|2
1645678280000|2022-02-24 04:51:20|3574.1|3568.1|3573.8|3567.8|3574.1|3568.1|3573.8|3567.8|2
1645678300000|2022-02-24 04:51:40|3573.4|3567.4|3573.5|3567.5|3573.5|3567.5|3573.4|3567.4|2
1645678320000|2022-02-24 04:52:00|3573.3|3567.3|3572.6|3566.6|3573.5|3567.5|3572.6|3566.6|7
1645678340000|2022-02-24 04:52:20|3572.4|3566.4|3573|3567|3573|3567|3572.4|3566.4|4
1645678350000|2022-02-24 04:52:30|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|1
1645678370000|2022-02-24 04:52:50|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|3572.8|3566.8|1
1645678390000|2022-02-24 04:53:10|3573|3567|3573.3|3567.3|3573.3|3567.3|3573|3567|2
1645678400000|2022-02-24 04:53:20|3573.8|3567.8|3573|3567|3573.8|3567.8|3573|3567|4
1645678430000|2022-02-24 04:53:50|3573.1|3567.1|3577.3|3571.3|3577.4|3571.4|3573|3567|12
1645678440000|2022-02-24 04:54:00|3577|3571|3576.9|3570.9|3577|3571|3576.5|3570.5|3
1645678470000|2022-02-24 04:54:30|3577.1|3571.1|3577.5|3571.5|3577.5|3571.5|3577.1|3571.1|2
1645678490000|2022-02-24 04:54:50|3577.3|3571.3|3576.1|3570.1|3577.3|3571.3|3576.1|3570.1|4
1645678500000|2022-02-24 04:55:00|3576.4|3570.4|3577.5|3571.5|3577.5|3571.5|3576.1|3570.1|12
1645678530000|2022-02-24 04:55:30|3577.3|3571.3|3576.9|3570.9|3577.3|3571.3|3576.9|3570.9|2
1645678540000|2022-02-24 04:55:40|3577|3571|3578.6|3572.6|3578.8|3572.8|3577|3571|6
1645678550000|2022-02-24 04:55:50|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|3578.1|3572.1|1
1645678560000|2022-02-24 04:56:00|3578.3|3572.3|3579.4|3573.4|3579.4|3573.4|3578.3|3572.3|2
1645678570000|2022-02-24 04:56:10|3579|3573|3578.5|3572.5|3579|3573|3578.5|3572.5|2
1645678580000|2022-02-24 04:56:20|3578.4|3572.4|3578.3|3572.3|3578.4|3572.4|3578|3572|3
1645678590000|2022-02-24 04:56:30|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645678600000|2022-02-24 04:56:40|3578|3572|3578.3|3572.3|3578.3|3572.3|3578|3572|2
1645678610000|2022-02-24 04:56:50|3578.6|3572.6|3579|3573|3579|3573|3578|3572|8
1645678620000|2022-02-24 04:57:00|3579.3|3573.3|3580.8|3574.8|3580.8|3574.8|3579|3573|10
1645678630000|2022-02-24 04:57:10|3580.5|3574.5|3580.8|3574.8|3580.8|3574.8|3580.3|3574.3|4
1645678640000|2022-02-24 04:57:20|3581.1|3575.1|3580.5|3574.5|3581.1|3575.1|3579.8|3573.8|4
1645678650000|2022-02-24 04:57:30|3580.3|3574.3|3580.6|3574.6|3580.9|3574.9|3580|3574|11
1645678660000|2022-02-24 04:57:40|3580.8|3574.8|3579.8|3573.8|3580.8|3574.8|3579.8|3573.8|7
1645678670000|2022-02-24 04:57:50|3579.6|3573.6|3579.1|3573.1|3579.6|3573.6|3579.1|3573.1|8
1645678680000|2022-02-24 04:58:00|3578.5|3572.5|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|10
1645678690000|2022-02-24 04:58:10|3578.5|3572.5|3578.3|3572.3|3578.8|3572.8|3578.3|3572.3|4
1645678700000|2022-02-24 04:58:20|3578|3572|3578|3572|3578|3572|3578|3572|1
1645678710000|2022-02-24 04:58:30|3577.8|3571.8|3578|3572|3578|3572|3577.8|3571.8|2
1645678720000|2022-02-24 04:58:40|3577.8|3571.8|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|3
1645678740000|2022-02-24 04:59:00|3578|3572|3578|3572|3578|3572|3578|3572|1
1645678750000|2022-02-24 04:59:10|3578.3|3572.3|3578.3|3572.3|3578.8|3572.8|3578|3572|7
1645678760000|2022-02-24 04:59:20|3577.9|3571.9|3578|3572|3578|3572|3577.9|3571.9|4
1645678770000|2022-02-24 04:59:30|3577.9|3571.9|3578|3572|3578|3572|3577.9|3571.9|4
1645678780000|2022-02-24 04:59:40|3578.3|3572.3|3578.8|3572.8|3578.8|3572.8|3578.3|3572.3|2
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3577.9|3571.9|3579.4|3573.4|3577.9|3571.9|10
1645678810000|2022-02-24 05:00:10|3578|3572|3577.6|3571.6|3578|3572|3577.6|3571.6|3
1645678820000|2022-02-24 05:00:20|3577.8|3571.8|3577.6|3571.6|3577.8|3571.8|3577.6|3571.6|2
1645678830000|2022-02-24 05:00:30|3577.5|3571.5|3577.6|3571.6|3577.8|3571.8|3577.5|3571.5|3
1645678840000|2022-02-24 05:00:40|3577.4|3571.4|3577.6|3571.6|3577.8|3571.8|3577.4|3571.4|4
1645678850000|2022-02-24 05:00:50|3577.8|3571.8|3577.6|3571.6|3577.8|3571.8|3577.6|3571.6|2
1645678870000|2022-02-24 05:01:10|3577.5|3571.5|3577.6|3571.6|3577.8|3571.8|3577.4|3571.4|7
1645678880000|2022-02-24 05:01:20|3577.5|3571.5|3577.8|3571.8|3577.8|3571.8|3577.5|3571.5|3
1645678890000|2022-02-24 05:01:30|3576.8|3570.8|3576.1|3570.1|3576.8|3570.8|3576.1|3570.1|2
1645678900000|2022-02-24 05:01:40|3576|3570|3575.5|3569.5|3576.4|3570.4|3575.5|3569.5|9
1645678910000|2022-02-24 05:01:50|3575.6|3569.6|3575.6|3569.6|3575.6|3569.6|3575.5|3569.5|3
1645678920000|2022-02-24 05:02:00|3575.5|3569.5|3575.6|3569.6|3575.6|3569.6|3575.5|3569.5|2
1645678940000|2022-02-24 05:02:20|3575.5|3569.5|3575.6|3569.6|3575.6|3569.6|3575.5|3569.5|2
1645678950000|2022-02-24 05:02:30|3576|3570|3576.4|3570.4|3576.6|3570.6|3576|3570|5
1645678960000|2022-02-24 05:02:40|3576.3|3570.3|3576.1|3570.1|3577.3|3571.3|3575.3|3569.3|6
1645678970000|2022-02-24 05:02:50|3576.4|3570.4|3575.6|3569.6|3576.4|3570.4|3575.6|3569.6|4
1645678990000|2022-02-24 05:03:10|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|3575.4|3569.4|1
1645679000000|2022-02-24 05:03:20|3575.3|3569.3|3575.6|3569.6|3575.8|3569.8|3575.3|3569.3|4
1645679010000|2022-02-24 05:03:30|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645679030000|2022-02-24 05:03:50|3575.5|3569.5|3575.3|3569.3|3575.5|3569.5|3575|3569|4
1645679040000|2022-02-24 05:04:00|3575.6|3569.6|3575.6|3569.6|3575.9|3569.9|3575.6|3569.6|7
1645679050000|2022-02-24 05:04:10|3575.9|3569.9|3575.3|3569.3|3575.9|3569.9|3575.3|3569.3|3
1645679070000|2022-02-24 05:04:30|3574.9|3568.9|3574|3568|3574.9|3568.9|3573.5|3567.5|9
1645679080000|2022-02-24 05:04:40|3574.3|3568.3|3574.9|3568.9|3574.9|3568.9|3574.3|3568.3|2
1645679100000|2022-02-24 05:05:00|3574.6|3568.6|3574.9|3568.9|3574.9|3568.9|3574.5|3568.5|10
1645679110000|2022-02-24 05:05:10|3574.6|3568.6|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|5
1645679120000|2022-02-24 05:05:20|3574.1|3568.1|3573.9|3567.9|3574.1|3568.1|3573.9|3567.9|2
1645679130000|2022-02-24 05:05:30|3573.5|3567.5|3573.8|3567.8|3573.8|3567.8|3573.5|3567.5|2
1645679140000|2022-02-24 05:05:40|3574|3568|3574.3|3568.3|3574.3|3568.3|3574|3568|2
1645679150000|2022-02-24 05:05:50|3574|3568|3574|3568|3574|3568|3574|3568|1
1645679170000|2022-02-24 05:06:10|3573.6|3567.6|3573|3567|3573.6|3567.6|3573|3567|2
1645679180000|2022-02-24 05:06:20|3573.1|3567.1|3572.9|3566.9|3573.1|3567.1|3572.9|3566.9|2
1645679190000|2022-02-24 05:06:30|3573.1|3567.1|3573.5|3567.5|3573.5|3567.5|3573.1|3567.1|2
1645679200000|2022-02-24 05:06:40|3573.1|3567.1|3572.6|3566.6|3573.1|3567.1|3572.6|3566.6|2
1645679210000|2022-02-24 05:06:50|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645679220000|2022-02-24 05:07:00|3572.3|3566.3|3572.3|3566.3|3572.3|3566.3|3572|3566|9
1645679230000|2022-02-24 05:07:10|3572|3566|3572|3566|3572.3|3566.3|3572|3566|5
1645679250000|2022-02-24 05:07:30|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645679260000|2022-02-24 05:07:40|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645679270000|2022-02-24 05:07:50|3572.3|3566.3|3572.5|3566.5|3572.8|3566.8|3572.3|3566.3|4
1645679280000|2022-02-24 05:08:00|3572.1|3566.1|3571.8|3565.8|3572.1|3566.1|3571.5|3565.5|8
1645679290000|2022-02-24 05:08:10|3571.6|3565.6|3572|3566|3572.3|3566.3|3571.6|3565.6|5
1645679300000|2022-02-24 05:08:20|3571.8|3565.8|3571.1|3565.1|3571.8|3565.8|3571|3565|3
1645679310000|2022-02-24 05:08:30|3571.5|3565.5|3571.8|3565.8|3571.8|3565.8|3571.5|3565.5|2
1645679320000|2022-02-24 05:08:40|3572|3566|3572|3566|3572.1|3566.1|3572|3566|3
1645679330000|2022-02-24 05:08:50|3572.3|3566.3|3572.1|3566.1|3572.9|3566.9|3572.1|3566.1|5
1645679340000|2022-02-24 05:09:00|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|3572.4|3566.4|1
1645679350000|2022-02-24 05:09:10|3572.3|3566.3|3572|3566|3572.3|3566.3|3572|3566|2
1645679360000|2022-02-24 05:09:20|3572.3|3566.3|3572.5|3566.5|3572.5|3566.5|3572.3|3566.3|2
1645679370000|2022-02-24 05:09:30|3572.8|3566.8|3573.4|3567.4|3573.4|3567.4|3572.8|3566.8|4
1645679380000|2022-02-24 05:09:40|3573.6|3567.6|3574|3568|3574|3568|3573.6|3567.6|2
1645679390000|2022-02-24 05:09:50|3574.5|3568.5|3573.9|3567.9|3574.9|3568.9|3573.9|3567.9|10
1645679400000|2022-02-24 05:10:00|3573.6|3567.6|3574.5|3568.5|3574.5|3568.5|3573.5|3567.5|10
1645679410000|2022-02-24 05:10:10|3574.9|3568.9|3574.1|3568.1|3575|3569|3574.1|3568.1|4
1645679420000|2022-02-24 05:10:20|3574.3|3568.3|3574|3568|3574.3|3568.3|3573.4|3567.4|3
1645679430000|2022-02-24 05:10:30|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.6|3567.6|2
1645679440000|2022-02-24 05:10:40|3574.3|3568.3|3574.5|3568.5|3574.5|3568.5|3574.3|3568.3|4
1645679450000|2022-02-24 05:10:50|3574.1|3568.1|3574|3568|3574.1|3568.1|3573.9|3567.9|3
1645679460000|2022-02-24 05:11:00|3574.3|3568.3|3572.6|3566.6|3574.3|3568.3|3572.6|3566.6|3
1645679480000|2022-02-24 05:11:20|3573|3567|3573.6|3567.6|3573.6|3567.6|3572.6|3566.6|4
1645679490000|2022-02-24 05:11:30|3573.4|3567.4|3573.6|3567.6|3573.6|3567.6|3572.6|3566.6|7
1645679500000|2022-02-24 05:11:40|3573.4|3567.4|3573.5|3567.5|3573.5|3567.5|3572.9|3566.9|4
1645679510000|2022-02-24 05:11:50|3573.3|3567.3|3572.9|3566.9|3573.6|3567.6|3572.6|3566.6|10
1645679520000|2022-02-24 05:12:00|3572.6|3566.6|3572.4|3566.4|3572.9|3566.9|3572|3566|4
1645679540000|2022-02-24 05:12:20|3573.4|3567.4|3573.8|3567.8|3574|3568|3572.6|3566.6|8
1645679550000|2022-02-24 05:12:30|3574|3568|3573.1|3567.1|3574.4|3568.4|3572.8|3566.8|5
1645679560000|2022-02-24 05:12:40|3573.3|3567.3|3573.3|3567.3|3573.3|3567.3|3573|3567|9
1645679570000|2022-02-24 05:12:50|3573.5|3567.5|3573.4|3567.4|3573.5|3567.5|3573.4|3567.4|2
1645679580000|2022-02-24 05:13:00|3574.3|3568.3|3574.3|3568.3|3574.5|3568.5|3574.3|3568.3|4
1645679590000|2022-02-24 05:13:10|3573.9|3567.9|3573.9|3567.9|3574.1|3568.1|3573.6|3567.6|5
1645679600000|2022-02-24 05:13:20|3574.4|3568.4|3574.4|3568.4|3574.9|3568.9|3574.4|3568.4|10
1645679610000|2022-02-24 05:13:30|3574.6|3568.6|3573.9|3567.9|3574.6|3568.6|3573.9|3567.9|3
1645679630000|2022-02-24 05:13:50|3574.4|3568.4|3574.4|3568.4|3574.6|3568.6|3574.1|3568.1|7
1645679640000|2022-02-24 05:14:00|3574.1|3568.1|3574.1|3568.1|3574.5|3568.5|3573.9|3567.9|10
1645679650000|2022-02-24 05:14:10|3573.9|3567.9|3574.1|3568.1|3575|3569|3573.9|3567.9|8
1645679660000|2022-02-24 05:14:20|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|3573.9|3567.9|1
1645679680000|2022-02-24 05:14:40|3574.6|3568.6|3574.5|3568.5|3574.9|3568.9|3574.3|3568.3|5
1645679690000|2022-02-24 05:14:50|3574|3568|3575.1|3569.1|3575.9|3569.9|3574|3568|7
1645679700000|2022-02-24 05:15:00|3574.8|3568.8|3575.8|3569.8|3575.8|3569.8|3574.5|3568.5|10
1645679710000|2022-02-24 05:15:10|3575.5|3569.5|3574.8|3568.8|3575.8|3569.8|3574.8|3568.8|4
1645679720000|2022-02-24 05:15:20|3574.5|3568.5|3574.3|3568.3|3574.5|3568.5|3573.8|3567.8|7
1645679730000|2022-02-24 05:15:30|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|10
1645679740000|2022-02-24 05:15:40|3573.8|3567.8|3573.9|3567.9|3573.9|3567.9|3573.5|3567.5|3
1645679760000|2022-02-24 05:16:00|3574.1|3568.1|3574.4|3568.4|3574.5|3568.5|3574.1|3568.1|3
1645679770000|2022-02-24 05:16:10|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645679780000|2022-02-24 05:16:20|3574|3568|3573.8|3567.8|3574|3568|3573.8|3567.8|2
1645679790000|2022-02-24 05:16:30|3574|3568|3574.3|3568.3|3574.3|3568.3|3573.8|3567.8|9
1645679800000|2022-02-24 05:16:40|3574.6|3568.6|3575.3|3569.3|3575.3|3569.3|3574.6|3568.6|2
1645679810000|2022-02-24 05:16:50|3575|3569|3574.5|3568.5|3575|3569|3574.5|3568.5|2
1645679820000|2022-02-24 05:17:00|3574.3|3568.3|3574.9|3568.9|3574.9|3568.9|3574|3568|5
1645679830000|2022-02-24 05:17:10|3574.5|3568.5|3574.6|3568.6|3574.6|3568.6|3574.3|3568.3|6
1645679840000|2022-02-24 05:17:20|3574.4|3568.4|3574.5|3568.5|3574.5|3568.5|3574.4|3568.4|2
1645679850000|2022-02-24 05:17:30|3574.3|3568.3|3573.6|3567.6|3574.5|3568.5|3573.6|3567.6|4
1645679880000|2022-02-24 05:18:00|3573.9|3567.9|3573.8|3567.8|3574.1|3568.1|3573.8|3567.8|3
1645679890000|2022-02-24 05:18:10|3573.6|3567.6|3573.9|3567.9|3573.9|3567.9|3573.4|3567.4|3
1645679920000|2022-02-24 05:18:40|3575|3569|3574.9|3568.9|3575|3569|3574.4|3568.4|4
1645679930000|2022-02-24 05:18:50|3575.4|3569.4|3575.6|3569.6|3575.6|3569.6|3575.4|3569.4|2
1645679940000|2022-02-24 05:19:00|3574.8|3568.8|3574.3|3568.3|3574.8|3568.8|3574.3|3568.3|5
1645679950000|2022-02-24 05:19:10|3574.5|3568.5|3574.9|3568.9|3574.9|3568.9|3574.3|3568.3|4
1645679980000|2022-02-24 05:19:40|3574.6|3568.6|3574.3|3568.3|3574.6|3568.6|3574.3|3568.3|2
1645679990000|2022-02-24 05:19:50|3574|3568|3573.8|3567.8|3574.3|3568.3|3573.8|3567.8|4
1645680000000|2022-02-24 05:20:00|3574|3568|3574.6|3568.6|3574.6|3568.6|3574|3568|2
1645680010000|2022-02-24 05:20:10|3574.4|3568.4|3574|3568|3574.4|3568.4|3574|3568|2
1645680030000|2022-02-24 05:20:30|3573.8|3567.8|3574|3568|3574|3568|3573.8|3567.8|2
1645680070000|2022-02-24 05:21:10|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|3573.8|3567.8|1
1645680080000|2022-02-24 05:21:20|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|3573.6|3567.6|1
1645680110000|2022-02-24 05:21:50|3575.3|3569.3|3575.8|3569.8|3575.8|3569.8|3575.3|3569.3|2
1645680160000|2022-02-24 05:22:40|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|3575.5|3569.5|1
1645680170000|2022-02-24 05:22:50|3575.1|3569.1|3575.6|3569.6|3575.9|3569.9|3574.9|3568.9|7
1645680180000|2022-02-24 05:23:00|3575.3|3569.3|3576.4|3570.4|3576.4|3570.4|3575.3|3569.3|7
1645680190000|2022-02-24 05:23:10|3576.1|3570.1|3575.5|3569.5|3576.1|3570.1|3575|3569|4
1645680200000|2022-02-24 05:23:20|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|3575.8|3569.8|1
1645680220000|2022-02-24 05:23:40|3576|3570|3576|3570|3576.5|3570.5|3576|3570|4
1645680230000|2022-02-24 05:23:50|3576.1|3570.1|3575.9|3569.9|3576.1|3570.1|3575.9|3569.9|2
1645680240000|2022-02-24 05:24:00|3575.8|3569.8|3576.3|3570.3|3576.3|3570.3|3575.8|3569.8|6
1645680250000|2022-02-24 05:24:10|3576.5|3570.5|3576.4|3570.4|3576.5|3570.5|3576.4|3570.4|2
1645680280000|2022-02-24 05:24:40|3576.1|3570.1|3576.8|3570.8|3576.8|3570.8|3576.1|3570.1|2
1645680290000|2022-02-24 05:24:50|3576.5|3570.5|3576.4|3570.4|3576.5|3570.5|3576.1|3570.1|5
1645680300000|2022-02-24 05:25:00|3576.1|3570.1|3576|3570|3576.1|3570.1|3576|3570|2
1645680320000|2022-02-24 05:25:20|3576.1|3570.1|3576.5|3570.5|3576.5|3570.5|3576.1|3570.1|2
1645680340000|2022-02-24 05:25:40|3576.3|3570.3|3576.4|3570.4|3576.4|3570.4|3576.3|3570.3|2
1645680350000|2022-02-24 05:25:50|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|2
1645680360000|2022-02-24 05:26:00|3576.3|3570.3|3576.5|3570.5|3576.5|3570.5|3576.3|3570.3|6
1645680370000|2022-02-24 05:26:10|3576.6|3570.6|3576.4|3570.4|3576.6|3570.6|3576.4|3570.4|2
1645680380000|2022-02-24 05:26:20|3576.1|3570.1|3577|3571|3577|3571|3576.1|3570.1|6
1645680400000|2022-02-24 05:26:40|3576.8|3570.8|3576.9|3570.9|3576.9|3570.9|3576.8|3570.8|2
1645680410000|2022-02-24 05:26:50|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|3577.3|3571.3|1
1645680420000|2022-02-24 05:27:00|3577|3571|3577|3571|3577|3571|3577|3571|1
1645680430000|2022-02-24 05:27:10|3577.3|3571.3|3577.5|3571.5|3578|3572|3577.3|3571.3|4
1645680510000|2022-02-24 05:28:30|3577.3|3571.3|3576.4|3570.4|3577.3|3571.3|3576.4|3570.4|5
1645680530000|2022-02-24 05:28:50|3576.6|3570.6|3577.5|3571.5|3577.5|3571.5|3576.6|3570.6|5
1645680540000|2022-02-24 05:29:00|3577.3|3571.3|3576.4|3570.4|3577.3|3571.3|3576.4|3570.4|4
1645680550000|2022-02-24 05:29:10|3576.6|3570.6|3577.3|3571.3|3577.3|3571.3|3576.6|3570.6|2
1645680560000|2022-02-24 05:29:20|3577|3571|3577|3571|3577.3|3571.3|3576.9|3570.9|4
1645680570000|2022-02-24 05:29:30|3576.9|3570.9|3575.9|3569.9|3576.9|3570.9|3575.5|3569.5|7
1645680580000|2022-02-24 05:29:40|3576.3|3570.3|3576|3570|3576.3|3570.3|3576|3570|2
1645680590000|2022-02-24 05:29:50|3576.3|3570.3|3575.9|3569.9|3576.3|3570.3|3575.9|3569.9|5
1645680600000|2022-02-24 05:30:00|3576.3|3570.3|3576.3|3570.3|3577.1|3571.1|3574|3568|20
1645680610000|2022-02-24 05:30:10|3576.8|3570.8|3580.9|3574.9|3580.9|3574.9|3576.5|3570.5|22
1645680620000|2022-02-24 05:30:20|3582.6|3576.6|3580.6|3574.6|3583.4|3577.4|3580.1|3574.1|19
1645680630000|2022-02-24 05:30:30|3580.4|3574.4|3578.4|3572.4|3581|3575|3577.8|3571.8|26
1645680640000|2022-02-24 05:30:40|3578.6|3572.6|3577.8|3571.8|3578.9|3572.9|3577.1|3571.1|17
1645680650000|2022-02-24 05:30:50|3577.5|3571.5|3578|3572|3578|3572|3576.6|3570.6|11
1645680660000|2022-02-24 05:31:00|3578.3|3572.3|3576.6|3570.6|3578.3|3572.3|3575.6|3569.6|17
1645680670000|2022-02-24 05:31:10|3576.9|3570.9|3577.1|3571.1|3577.5|3571.5|3576.4|3570.4|7
1645680680000|2022-02-24 05:31:20|3577.5|3571.5|3576.9|3570.9|3577.8|3571.8|3576.9|3570.9|15
1645680690000|2022-02-24 05:31:30|3577.1|3571.1|3577.5|3571.5|3577.5|3571.5|3576.6|3570.6|8
1645680700000|2022-02-24 05:31:40|3577.1|3571.1|3574.9|3568.9|3577.1|3571.1|3574.9|3568.9|14
1645680710000|2022-02-24 05:31:50|3575.3|3569.3|3575.1|3569.1|3576.3|3570.3|3574.6|3568.6|15
1645680720000|2022-02-24 05:32:00|3574.9|3568.9|3574.9|3568.9|3575.5|3569.5|3574.4|3568.4|17
1645680730000|2022-02-24 05:32:10|3574.4|3568.4|3574.4|3568.4|3575.1|3569.1|3573.6|3567.6|19
1645680740000|2022-02-24 05:32:20|3573.9|3567.9|3574.6|3568.6|3574.9|3568.9|3573.9|3567.9|18
1645680750000|2022-02-24 05:32:30|3574.9|3568.9|3575.8|3569.8|3575.8|3569.8|3574.9|3568.9|13
1645680760000|2022-02-24 05:32:40|3575.6|3569.6|3575.5|3569.5|3575.6|3569.6|3574.4|3568.4|4
1645680770000|2022-02-24 05:32:50|3575.8|3569.8|3577.4|3571.4|3578.1|3572.1|3575.5|3569.5|15
1645680780000|2022-02-24 05:33:00|3577.8|3571.8|3578.4|3572.4|3579.8|3573.8|3577.8|3571.8|13
1645680790000|2022-02-24 05:33:10|3578.1|3572.1|3577.9|3571.9|3578.9|3572.9|3577.4|3571.4|13
1645680800000|2022-02-24 05:33:20|3577.5|3571.5|3577.5|3571.5|3578.4|3572.4|3577|3571|27
1645680810000|2022-02-24 05:33:30|3577.3|3571.3|3576.8|3570.8|3577.6|3571.6|3576.8|3570.8|15
1645680820000|2022-02-24 05:33:40|3577|3571|3577.9|3571.9|3578.4|3572.4|3576.9|3570.9|7
1645680830000|2022-02-24 05:33:50|3578.1|3572.1|3578.1|3572.1|3578.8|3572.8|3578|3572|6
1645680840000|2022-02-24 05:34:00|3578.4|3572.4|3577.4|3571.4|3578.4|3572.4|3577.4|3571.4|5
1645680850000|2022-02-24 05:34:10|3576.9|3570.9|3575.3|3569.3|3576.9|3570.9|3575.3|3569.3|8
1645680860000|2022-02-24 05:34:20|3575|3569|3573.9|3567.9|3575|3569|3573.9|3567.9|13
1645680870000|2022-02-24 05:34:30|3574.1|3568.1|3574.5|3568.5|3575|3569|3573.9|3567.9|14
1645680880000|2022-02-24 05:34:40|3575.1|3569.1|3576.5|3570.5|3576.5|3570.5|3574.5|3568.5|26
1645680890000|2022-02-24 05:34:50|3576.1|3570.1|3575.3|3569.3|3576.5|3570.5|3575.3|3569.3|15
1645680900000|2022-02-24 05:35:00|3575.4|3569.4|3576.1|3570.1|3576.5|3570.5|3575|3569|25
1645680910000|2022-02-24 05:35:10|3575.4|3569.4|3576.8|3570.8|3577.8|3571.8|3575.1|3569.1|24
1645680920000|2022-02-24 05:35:20|3576.5|3570.5|3578|3572|3578.6|3572.6|3576.5|3570.5|20
1645680930000|2022-02-24 05:35:30|3577.8|3571.8|3577.9|3571.9|3578.8|3572.8|3576.9|3570.9|12
1645680940000|2022-02-24 05:35:40|3577.8|3571.8|3576.6|3570.6|3577.8|3571.8|3576.6|3570.6|7
1645680950000|2022-02-24 05:35:50|3576.1|3570.1|3576.6|3570.6|3576.8|3570.8|3575.8|3569.8|12
1645680960000|2022-02-24 05:36:00|3576.5|3570.5|3575.4|3569.4|3576.8|3570.8|3574.9|3568.9|25
1645680970000|2022-02-24 05:36:10|3575.3|3569.3|3574.8|3568.8|3575.3|3569.3|3574|3568|20
1645680980000|2022-02-24 05:36:20|3574.1|3568.1|3574.3|3568.3|3574.8|3568.8|3573.4|3567.4|22
1645680990000|2022-02-24 05:36:30|3574|3568|3575.1|3569.1|3575.1|3569.1|3573.1|3567.1|28
1645681000000|2022-02-24 05:36:40|3574.4|3568.4|3573.9|3567.9|3575.5|3569.5|3573.9|3567.9|22
1645681010000|2022-02-24 05:36:50|3574.3|3568.3|3574.9|3568.9|3575|3569|3573.6|3567.6|15
1645681020000|2022-02-24 05:37:00|3575.1|3569.1|3576.8|3570.8|3577|3571|3575.1|3569.1|6
1645681030000|2022-02-24 05:37:10|3577.1|3571.1|3577.8|3571.8|3578.1|3572.1|3577|3571|13
1645681040000|2022-02-24 05:37:20|3578.5|3572.5|3578.5|3572.5|3579.9|3573.9|3578.1|3572.1|12
1645681050000|2022-02-24 05:37:30|3578.8|3572.8|3577.5|3571.5|3579|3573|3577.5|3571.5|10
1645681060000|2022-02-24 05:37:40|3577.8|3571.8|3577.5|3571.5|3578.5|3572.5|3577.5|3571.5|12
1645681070000|2022-02-24 05:37:50|3577.8|3571.8|3577.9|3571.9|3578.6|3572.6|3577.3|3571.3|14
1645681080000|2022-02-24 05:38:00|3578|3572|3577.8|3571.8|3578|3572|3577.8|3571.8|6
1645681090000|2022-02-24 05:38:10|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|3577.5|3571.5|1
1645681100000|2022-02-24 05:38:20|3577.3|3571.3|3577.8|3571.8|3577.9|3571.9|3577.3|3571.3|7
1645681110000|2022-02-24 05:38:30|3577.5|3571.5|3577.8|3571.8|3578.3|3572.3|3577.5|3571.5|6
1645681120000|2022-02-24 05:38:40|3578|3572|3578.1|3572.1|3578.1|3572.1|3577.8|3571.8|3
1645681130000|2022-02-24 05:38:50|3578.4|3572.4|3579.4|3573.4|3579.6|3573.6|3578.4|3572.4|6
1645681140000|2022-02-24 05:39:00|3579.6|3573.6|3579.5|3573.5|3579.6|3573.6|3579|3573|10
1645681150000|2022-02-24 05:39:10|3579.3|3573.3|3579|3573|3579.3|3573.3|3578.5|3572.5|8
1645681160000|2022-02-24 05:39:20|3579.3|3573.3|3579.5|3573.5|3579.5|3573.5|3579.3|3573.3|6
1645681170000|2022-02-24 05:39:30|3579.3|3573.3|3579.8|3573.8|3579.8|3573.8|3579.3|3573.3|7
1645681180000|2022-02-24 05:39:40|3580|3574|3580.5|3574.5|3580.5|3574.5|3579.6|3573.6|6
1645681190000|2022-02-24 05:39:50|3580.9|3574.9|3581|3575|3581.3|3575.3|3580.8|3574.8|11
1645681200000|2022-02-24 05:40:00|3580.8|3574.8|3581|3575|3581.5|3575.5|3580.8|3574.8|8
1645681210000|2022-02-24 05:40:10|3580.8|3574.8|3581|3575|3581|3575|3580.6|3574.6|8
1645681220000|2022-02-24 05:40:20|3580.5|3574.5|3581|3575|3581|3575|3580.5|3574.5|10
1645681230000|2022-02-24 05:40:30|3580.8|3574.8|3581.4|3575.4|3581.9|3575.9|3580.8|3574.8|10
1645681240000|2022-02-24 05:40:40|3581.8|3575.8|3581.3|3575.3|3581.9|3575.9|3580.6|3574.6|18
1645681250000|2022-02-24 05:40:50|3581.5|3575.5|3582.3|3576.3|3582.9|3576.9|3581.5|3575.5|10
1645681260000|2022-02-24 05:41:00|3582.8|3576.8|3585|3579|3585|3579|3582.8|3576.8|17
1645681270000|2022-02-24 05:41:10|3584.8|3578.8|3584.6|3578.6|3586.4|3580.4|3584.5|3578.5|17
1645681280000|2022-02-24 05:41:20|3585.5|3579.5|3584.4|3578.4|3585.5|3579.5|3584.4|3578.4|15
1645681290000|2022-02-24 05:41:30|3584.6|3578.6|3584|3578|3585|3579|3584|3578|19
1645681300000|2022-02-24 05:41:40|3584.5|3578.5|3584.3|3578.3|3585|3579|3583.8|3577.8|11
1645681310000|2022-02-24 05:41:50|3584.5|3578.5|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|10
1645681320000|2022-02-24 05:42:00|3584.5|3578.5|3585.3|3579.3|3585.3|3579.3|3584.1|3578.1|4
1645681330000|2022-02-24 05:42:10|3585.4|3579.4|3587|3581|3587.3|3581.3|3585.4|3579.4|10
1645681340000|2022-02-24 05:42:20|3586.9|3580.9|3587.6|3581.6|3588.6|3582.6|3586.1|3580.1|13
1645681350000|2022-02-24 05:42:30|3588|3582|3589.8|3583.8|3590|3584|3588|3582|11
1645681360000|2022-02-24 05:42:40|3590|3584|3589.8|3583.8|3590.3|3584.3|3589.8|3583.8|7
1645681370000|2022-02-24 05:42:50|3589.5|3583.5|3589.3|3583.3|3589.5|3583.5|3588.3|3582.3|9
1645681380000|2022-02-24 05:43:00|3589|3583|3589.5|3583.5|3590|3584|3588.5|3582.5|16
1645681390000|2022-02-24 05:43:10|3589.3|3583.3|3589.3|3583.3|3589.5|3583.5|3589|3583|6
1645681410000|2022-02-24 05:43:30|3589|3583|3588.6|3582.6|3589|3583|3588.6|3582.6|4
1645681420000|2022-02-24 05:43:40|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|5
1645681430000|2022-02-24 05:43:50|3589.3|3583.3|3588.8|3582.8|3589.3|3583.3|3588.8|3582.8|5
1645681440000|2022-02-24 05:44:00|3588.5|3582.5|3588.5|3582.5|3588.8|3582.8|3588.5|3582.5|3
1645681450000|2022-02-24 05:44:10|3588.8|3582.8|3590|3584|3590.3|3584.3|3588.8|3582.8|9
1645681460000|2022-02-24 05:44:20|3590.4|3584.4|3589.8|3583.8|3590.6|3584.6|3589.3|3583.3|7
1645681470000|2022-02-24 05:44:30|3589.5|3583.5|3589.5|3583.5|3589.8|3583.8|3589.5|3583.5|3
1645681480000|2022-02-24 05:44:40|3589.3|3583.3|3588.9|3582.9|3589.3|3583.3|3588.9|3582.9|12
1645681490000|2022-02-24 05:44:50|3589|3583|3589|3583|3589.3|3583.3|3588.8|3582.8|14
1645681500000|2022-02-24 05:45:00|3589.3|3583.3|3588|3582|3589.3|3583.3|3587.9|3581.9|8
1645681510000|2022-02-24 05:45:10|3587.8|3581.8|3586.9|3580.9|3587.8|3581.8|3586.6|3580.6|5
1645681520000|2022-02-24 05:45:20|3586.6|3580.6|3587|3581|3587|3581|3586|3580|5
1645681530000|2022-02-24 05:45:30|3587.3|3581.3|3587.1|3581.1|3588.1|3582.1|3587.1|3581.1|6
1645681540000|2022-02-24 05:45:40|3587.5|3581.5|3588.1|3582.1|3588.1|3582.1|3587.5|3581.5|4
1645681550000|2022-02-24 05:45:50|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1645681560000|2022-02-24 05:46:00|3587.6|3581.6|3587.4|3581.4|3587.6|3581.6|3587.4|3581.4|10
1645681570000|2022-02-24 05:46:10|3587.1|3581.1|3586.4|3580.4|3587.4|3581.4|3586|3580|9
1645681580000|2022-02-24 05:46:20|3586.1|3580.1|3585.9|3579.9|3586.1|3580.1|3585.9|3579.9|10
1645681590000|2022-02-24 05:46:30|3585.6|3579.6|3585.1|3579.1|3585.6|3579.6|3585.1|3579.1|6
1645681600000|2022-02-24 05:46:40|3584.9|3578.9|3585.1|3579.1|3585.1|3579.1|3584.9|3578.9|4
1645681610000|2022-02-24 05:46:50|3585.4|3579.4|3584.6|3578.6|3585.4|3579.4|3584.1|3578.1|10
1645681620000|2022-02-24 05:47:00|3584.4|3578.4|3584.6|3578.6|3584.6|3578.6|3584.1|3578.1|5
1645681630000|2022-02-24 05:47:10|3585|3579|3586.1|3580.1|3586.1|3580.1|3585|3579|6
1645681640000|2022-02-24 05:47:20|3585.6|3579.6|3586.3|3580.3|3586.4|3580.4|3585.6|3579.6|6
1645681650000|2022-02-24 05:47:30|3586.4|3580.4|3586.6|3580.6|3587.1|3581.1|3586.4|3580.4|6
1645681660000|2022-02-24 05:47:40|3586.4|3580.4|3585.6|3579.6|3586.4|3580.4|3585.6|3579.6|6
1645681670000|2022-02-24 05:47:50|3585.9|3579.9|3585.8|3579.8|3586.4|3580.4|3585.3|3579.3|16
1645681680000|2022-02-24 05:48:00|3585.4|3579.4|3586|3580|3586|3580|3585.3|3579.3|6
1645681690000|2022-02-24 05:48:10|3586.4|3580.4|3585.9|3579.9|3586.4|3580.4|3585.8|3579.8|7
1645681700000|2022-02-24 05:48:20|3585.6|3579.6|3584.3|3578.3|3585.6|3579.6|3584.3|3578.3|13
1645681710000|2022-02-24 05:48:30|3584.5|3578.5|3584.1|3578.1|3584.5|3578.5|3584|3578|5
1645681720000|2022-02-24 05:48:40|3584.4|3578.4|3585|3579|3585|3579|3584.1|3578.1|9
1645681730000|2022-02-24 05:48:50|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645681740000|2022-02-24 05:49:00|3585.6|3579.6|3585.8|3579.8|3585.8|3579.8|3585.6|3579.6|2
1645681750000|2022-02-24 05:49:10|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|3585.5|3579.5|1
1645681780000|2022-02-24 05:49:40|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|3585.3|3579.3|1
1645681790000|2022-02-24 05:49:50|3585.5|3579.5|3585.8|3579.8|3585.8|3579.8|3585.4|3579.4|4
1645681800000|2022-02-24 05:50:00|3586|3580|3588.8|3582.8|3588.8|3582.8|3586|3580|10
1645681810000|2022-02-24 05:50:10|3588.6|3582.6|3588.6|3582.6|3589.4|3583.4|3588.6|3582.6|5
1645681820000|2022-02-24 05:50:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|3
1645681830000|2022-02-24 05:50:30|3588.1|3582.1|3588.6|3582.6|3588.9|3582.9|3588.1|3582.1|9
1645681840000|2022-02-24 05:50:40|3588.9|3582.9|3588.9|3582.9|3588.9|3582.9|3588.6|3582.6|3
1645681850000|2022-02-24 05:50:50|3588.1|3582.1|3588.3|3582.3|3588.5|3582.5|3588|3582|10
1645681860000|2022-02-24 05:51:00|3588.5|3582.5|3588.6|3582.6|3588.8|3582.8|3588.3|3582.3|13
1645681870000|2022-02-24 05:51:10|3588.5|3582.5|3588.4|3582.4|3588.6|3582.6|3588.1|3582.1|5
1645681880000|2022-02-24 05:51:20|3588.3|3582.3|3587.8|3581.8|3588.3|3582.3|3587.4|3581.4|8
1645681890000|2022-02-24 05:51:30|3588|3582|3587.8|3581.8|3588|3582|3587.8|3581.8|2
1645681900000|2022-02-24 05:51:40|3588|3582|3588|3582|3588.3|3582.3|3587.8|3581.8|8
1645681910000|2022-02-24 05:51:50|3588.3|3582.3|3588.3|3582.3|3588.6|3582.6|3588|3582|9
1645681920000|2022-02-24 05:52:00|3588.4|3582.4|3587.9|3581.9|3588.4|3582.4|3587.6|3581.6|5
1645681930000|2022-02-24 05:52:10|3587.6|3581.6|3587.5|3581.5|3587.8|3581.8|3587|3581|12
1645681940000|2022-02-24 05:52:20|3588|3582|3586.9|3580.9|3588|3582|3586.6|3580.6|7
1645681960000|2022-02-24 05:52:40|3586.4|3580.4|3587|3581|3587|3581|3586.4|3580.4|6
1645681970000|2022-02-24 05:52:50|3587.3|3581.3|3586.9|3580.9|3587.5|3581.5|3586.8|3580.8|7
1645681980000|2022-02-24 05:53:00|3586.6|3580.6|3586.6|3580.6|3586.9|3580.9|3586.6|3580.6|5
1645682010000|2022-02-24 05:53:30|3587.1|3581.1|3586.9|3580.9|3587.1|3581.1|3586.9|3580.9|2
1645682020000|2022-02-24 05:53:40|3586.6|3580.6|3586.9|3580.9|3586.9|3580.9|3586|3580|5
1645682030000|2022-02-24 05:53:50|3587.1|3581.1|3586.3|3580.3|3587.1|3581.1|3586.3|3580.3|7
1645682040000|2022-02-24 05:54:00|3587|3581|3586.6|3580.6|3587.6|3581.6|3586.6|3580.6|7
1645682050000|2022-02-24 05:54:10|3586.4|3580.4|3587.1|3581.1|3587.1|3581.1|3586.4|3580.4|4
1645682060000|2022-02-24 05:54:20|3588.1|3582.1|3587.4|3581.4|3588.1|3582.1|3587.1|3581.1|3
1645682070000|2022-02-24 05:54:30|3587.6|3581.6|3587.9|3581.9|3587.9|3581.9|3587.6|3581.6|2
1645682080000|2022-02-24 05:54:40|3588.1|3582.1|3587.9|3581.9|3588.1|3582.1|3587.9|3581.9|2
1645682090000|2022-02-24 05:54:50|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|3587.6|3581.6|1
1645682110000|2022-02-24 05:55:10|3587.9|3581.9|3589.5|3583.5|3589.5|3583.5|3587.9|3581.9|5
1645682130000|2022-02-24 05:55:30|3589.8|3583.8|3590|3584|3590.1|3584.1|3589.8|3583.8|4
1645682140000|2022-02-24 05:55:40|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|3589.6|3583.6|1
1645682150000|2022-02-24 05:55:50|3589.9|3583.9|3589.5|3583.5|3589.9|3583.9|3589.5|3583.5|5
1645682160000|2022-02-24 05:56:00|3589.3|3583.3|3589.6|3583.6|3589.6|3583.6|3589.3|3583.3|3
1645682170000|2022-02-24 05:56:10|3589.9|3583.9|3590.5|3584.5|3590.5|3584.5|3589.9|3583.9|3
1645682180000|2022-02-24 05:56:20|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|3590.3|3584.3|1
1645682190000|2022-02-24 05:56:30|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|3590.5|3584.5|1
1645682200000|2022-02-24 05:56:40|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|3590.8|3584.8|1
1645682210000|2022-02-24 05:56:50|3591|3585|3591.4|3585.4|3591.4|3585.4|3591|3585|3
1645682220000|2022-02-24 05:57:00|3591.6|3585.6|3591.9|3585.9|3591.9|3585.9|3591.5|3585.5|5
1645682230000|2022-02-24 05:57:10|3591.6|3585.6|3591.4|3585.4|3591.6|3585.6|3591.4|3585.4|2
1645682240000|2022-02-24 05:57:20|3591.1|3585.1|3591.4|3585.4|3591.4|3585.4|3590.9|3584.9|4
1645682250000|2022-02-24 05:57:30|3591.3|3585.3|3590.9|3584.9|3591.3|3585.3|3590.9|3584.9|2
1645682270000|2022-02-24 05:57:50|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|1
1645682280000|2022-02-24 05:58:00|3590.9|3584.9|3591.5|3585.5|3591.5|3585.5|3590.9|3584.9|6
1645682290000|2022-02-24 05:58:10|3591.1|3585.1|3591.3|3585.3|3591.6|3585.6|3591.1|3585.1|7
1645682300000|2022-02-24 05:58:20|3591.4|3585.4|3591.3|3585.3|3591.6|3585.6|3591|3585|16
1645682310000|2022-02-24 05:58:30|3591.4|3585.4|3593.3|3587.3|3593.5|3587.5|3591.4|3585.4|10
1645682320000|2022-02-24 05:58:40|3592.4|3586.4|3593.1|3587.1|3593.6|3587.6|3592.4|3586.4|11
1645682330000|2022-02-24 05:58:50|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|1
1645682340000|2022-02-24 05:59:00|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|2
1645682360000|2022-02-24 05:59:20|3593.1|3587.1|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|4
1645682370000|2022-02-24 05:59:30|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3592.4|3586.4|3
1645682380000|2022-02-24 05:59:40|3593.4|3587.4|3593.4|3587.4|3593.4|3587.4|3593.1|3587.1|5
1645682400000|2022-02-24 06:00:00|3595|3589|3592.6|3586.6|3595.4|3589.4|3592.6|3586.6|13
1645682410000|2022-02-24 06:00:10|3593.1|3587.1|3592.5|3586.5|3593.1|3587.1|3592.5|3586.5|12
1645682420000|2022-02-24 06:00:20|3592.8|3586.8|3592.4|3586.4|3592.8|3586.8|3592.4|3586.4|5
1645682430000|2022-02-24 06:00:30|3592.6|3586.6|3592.6|3586.6|3592.8|3586.8|3592.6|3586.6|3
1645682440000|2022-02-24 06:00:40|3592.5|3586.5|3592.4|3586.4|3592.6|3586.6|3592.4|3586.4|6
1645682450000|2022-02-24 06:00:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.1|3586.1|5
1645682460000|2022-02-24 06:01:00|3592.9|3586.9|3594.4|3588.4|3594.9|3588.9|3592.9|3586.9|8
1645682470000|2022-02-24 06:01:10|3594.1|3588.1|3594|3588|3594.3|3588.3|3593.6|3587.6|6
1645682480000|2022-02-24 06:01:20|3594.1|3588.1|3593.9|3587.9|3594.1|3588.1|3593.9|3587.9|2
1645682490000|2022-02-24 06:01:30|3593.8|3587.8|3594|3588|3594|3588|3593.8|3587.8|4
1645682500000|2022-02-24 06:01:40|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|1
1645682510000|2022-02-24 06:01:50|3594.6|3588.6|3594|3588|3594.6|3588.6|3594|3588|5
1645682520000|2022-02-24 06:02:00|3594.3|3588.3|3593.6|3587.6|3594.3|3588.3|3593|3587|9
1645682530000|2022-02-24 06:02:10|3593.8|3587.8|3593.6|3587.6|3593.8|3587.8|3593.6|3587.6|2
1645682540000|2022-02-24 06:02:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645682550000|2022-02-24 06:02:30|3592.6|3586.6|3592.5|3586.5|3592.9|3586.9|3592.5|3586.5|10
1645682560000|2022-02-24 06:02:40|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|3592.8|3586.8|1
1645682570000|2022-02-24 06:02:50|3592.5|3586.5|3592.5|3586.5|3592.6|3586.6|3592.5|3586.5|3
1645682580000|2022-02-24 06:03:00|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1645682590000|2022-02-24 06:03:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645682630000|2022-02-24 06:03:50|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|1
1645682640000|2022-02-24 06:04:00|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|1
1645682680000|2022-02-24 06:04:40|3592.9|3586.9|3593.5|3587.5|3593.8|3587.8|3592.9|3586.9|5
1645682690000|2022-02-24 06:04:50|3593.4|3587.4|3593.1|3587.1|3593.4|3587.4|3592.6|3586.6|7
1645682700000|2022-02-24 06:05:00|3592.9|3586.9|3593.9|3587.9|3593.9|3587.9|3592.9|3586.9|5
1645682710000|2022-02-24 06:05:10|3594|3588|3592.9|3586.9|3594.3|3588.3|3592.4|3586.4|14
1645682720000|2022-02-24 06:05:20|3593.1|3587.1|3592.9|3586.9|3593.4|3587.4|3592.9|3586.9|5
1645682730000|2022-02-24 06:05:30|3593.3|3587.3|3592.9|3586.9|3593.3|3587.3|3592.9|3586.9|2
1645682750000|2022-02-24 06:05:50|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|5
1645682760000|2022-02-24 06:06:00|3591.9|3585.9|3590.5|3584.5|3591.9|3585.9|3590.5|3584.5|11
1645682770000|2022-02-24 06:06:10|3590.1|3584.1|3590.5|3584.5|3590.8|3584.8|3589.8|3583.8|9
1645682780000|2022-02-24 06:06:20|3590.1|3584.1|3589.4|3583.4|3590.4|3584.4|3589.1|3583.1|11
1645682790000|2022-02-24 06:06:30|3589.3|3583.3|3588.6|3582.6|3589.3|3583.3|3587.9|3581.9|13
1645682800000|2022-02-24 06:06:40|3588.1|3582.1|3588.6|3582.6|3588.9|3582.9|3588|3582|7
1645682810000|2022-02-24 06:06:50|3588.4|3582.4|3588|3582|3588.4|3582.4|3588|3582|2
1645682820000|2022-02-24 06:07:00|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645682830000|2022-02-24 06:07:10|3589|3583|3589|3583|3589|3583|3589|3583|1
1645682840000|2022-02-24 06:07:20|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|3589.1|3583.1|1
1645682850000|2022-02-24 06:07:30|3589|3583|3589|3583|3589|3583|3588.9|3582.9|3
1645682870000|2022-02-24 06:07:50|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|3588.8|3582.8|1
1645682880000|2022-02-24 06:08:00|3589|3583|3590.3|3584.3|3590.5|3584.5|3589|3583|12
1645682890000|2022-02-24 06:08:10|3590.4|3584.4|3590|3584|3590.4|3584.4|3589.9|3583.9|4
1645682900000|2022-02-24 06:08:20|3590.3|3584.3|3590.8|3584.8|3590.8|3584.8|3590.3|3584.3|3
1645682910000|2022-02-24 06:08:30|3590.5|3584.5|3591.5|3585.5|3591.5|3585.5|3590.5|3584.5|6
1645682920000|2022-02-24 06:08:40|3591.6|3585.6|3591.1|3585.1|3591.6|3585.6|3591|3585|8
1645682930000|2022-02-24 06:08:50|3591.3|3585.3|3591.9|3585.9|3591.9|3585.9|3591.1|3585.1|10
1645682940000|2022-02-24 06:09:00|3593.1|3587.1|3592.4|3586.4|3593.1|3587.1|3592.4|3586.4|4
1645682950000|2022-02-24 06:09:10|3592.6|3586.6|3593|3587|3593|3587|3592.6|3586.6|3
1645682960000|2022-02-24 06:09:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|2
1645682970000|2022-02-24 06:09:30|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|4
1645682980000|2022-02-24 06:09:40|3594.6|3588.6|3594.1|3588.1|3594.6|3588.6|3593.9|3587.9|15
1645682990000|2022-02-24 06:09:50|3593.9|3587.9|3594.1|3588.1|3594.1|3588.1|3593.9|3587.9|2
1645683000000|2022-02-24 06:10:00|3594.4|3588.4|3596.4|3590.4|3596.4|3590.4|3594.1|3588.1|12
1645683010000|2022-02-24 06:10:10|3596.5|3590.5|3596.9|3590.9|3597.1|3591.1|3596.3|3590.3|6
1645683020000|2022-02-24 06:10:20|3596.6|3590.6|3596.8|3590.8|3596.9|3590.9|3595.9|3589.9|9
1645683030000|2022-02-24 06:10:30|3596.3|3590.3|3596.3|3590.3|3596.9|3590.9|3596.3|3590.3|11
1645683040000|2022-02-24 06:10:40|3596.9|3590.9|3597.9|3591.9|3597.9|3591.9|3596.4|3590.4|5
1645683050000|2022-02-24 06:10:50|3597.6|3591.6|3597.5|3591.5|3597.9|3591.9|3597.5|3591.5|4
1645683060000|2022-02-24 06:11:00|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1645683070000|2022-02-24 06:11:10|3596.9|3590.9|3596.5|3590.5|3597.3|3591.3|3596.4|3590.4|9
1645683080000|2022-02-24 06:11:20|3596.1|3590.1|3596.6|3590.6|3596.6|3590.6|3596.1|3590.1|4
1645683090000|2022-02-24 06:11:30|3596.1|3590.1|3596.1|3590.1|3596.4|3590.4|3595.3|3589.3|5
1645683100000|2022-02-24 06:11:40|3595.6|3589.6|3595.9|3589.9|3595.9|3589.9|3595.4|3589.4|9
1645683110000|2022-02-24 06:11:50|3596.1|3590.1|3597.3|3591.3|3597.3|3591.3|3596.1|3590.1|4
1645683120000|2022-02-24 06:12:00|3597.4|3591.4|3598.6|3592.6|3598.6|3592.6|3597.4|3591.4|13
1645683130000|2022-02-24 06:12:10|3598.4|3592.4|3598.6|3592.6|3598.6|3592.6|3598.4|3592.4|2
1645683140000|2022-02-24 06:12:20|3598.4|3592.4|3597|3591|3598.4|3592.4|3597|3591|12
1645683150000|2022-02-24 06:12:30|3596.8|3590.8|3595.9|3589.9|3596.8|3590.8|3595.6|3589.6|8
1645683160000|2022-02-24 06:12:40|3596|3590|3596.4|3590.4|3596.4|3590.4|3595.1|3589.1|10
1645683170000|2022-02-24 06:12:50|3596.1|3590.1|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|3
1645683180000|2022-02-24 06:13:00|3595.6|3589.6|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|5
1645683190000|2022-02-24 06:13:10|3595.9|3589.9|3596.4|3590.4|3596.4|3590.4|3595.6|3589.6|5
1645683200000|2022-02-24 06:13:20|3596.1|3590.1|3596.8|3590.8|3596.8|3590.8|3595.6|3589.6|15
1645683210000|2022-02-24 06:13:30|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|7
1645683220000|2022-02-24 06:13:40|3596.6|3590.6|3596.8|3590.8|3596.8|3590.8|3596.5|3590.5|3
1645683240000|2022-02-24 06:14:00|3597|3591|3598.4|3592.4|3598.4|3592.4|3597|3591|6
1645683250000|2022-02-24 06:14:10|3598.6|3592.6|3599.6|3593.6|3599.6|3593.6|3598.6|3592.6|9
1645683260000|2022-02-24 06:14:20|3598.4|3592.4|3597.9|3591.9|3598.4|3592.4|3597.4|3591.4|11
1645683270000|2022-02-24 06:14:30|3598.1|3592.1|3598.9|3592.9|3599|3593|3598.1|3592.1|4
1645683280000|2022-02-24 06:14:40|3598.6|3592.6|3598.4|3592.4|3598.6|3592.6|3598.4|3592.4|2
1645683290000|2022-02-24 06:14:50|3598.1|3592.1|3597.4|3591.4|3598.4|3592.4|3597.1|3591.1|10
1645683300000|2022-02-24 06:15:00|3597.6|3591.6|3595.3|3589.3|3597.6|3591.6|3595.3|3589.3|13
1645683310000|2022-02-24 06:15:10|3595.4|3589.4|3591.9|3585.9|3595.4|3589.4|3591.9|3585.9|23
1645683320000|2022-02-24 06:15:20|3592|3586|3591.5|3585.5|3592.4|3586.4|3591.3|3585.3|19
1645683330000|2022-02-24 06:15:30|3591.9|3585.9|3593.8|3587.8|3593.8|3587.8|3591.9|3585.9|11
1645683340000|2022-02-24 06:15:40|3594.1|3588.1|3593.5|3587.5|3594.1|3588.1|3592.8|3586.8|17
1645683350000|2022-02-24 06:15:50|3593.8|3587.8|3592.8|3586.8|3594|3588|3592.1|3586.1|14
1645683360000|2022-02-24 06:16:00|3593|3587|3593.8|3587.8|3593.8|3587.8|3592.8|3586.8|8
1645683370000|2022-02-24 06:16:10|3593.5|3587.5|3592.8|3586.8|3593.5|3587.5|3592.6|3586.6|6
1645683380000|2022-02-24 06:16:20|3593.3|3587.3|3595.8|3589.8|3595.8|3589.8|3593.3|3587.3|17
1645683390000|2022-02-24 06:16:30|3596|3590|3596|3590|3596.9|3590.9|3595.8|3589.8|11
1645683400000|2022-02-24 06:16:40|3595.9|3589.9|3596.9|3590.9|3597.4|3591.4|3595.1|3589.1|16
1645683410000|2022-02-24 06:16:50|3597.1|3591.1|3597.1|3591.1|3597.4|3591.4|3596.6|3590.6|13
1645683420000|2022-02-24 06:17:00|3597.6|3591.6|3596.9|3590.9|3598.1|3592.1|3596.5|3590.5|10
1645683430000|2022-02-24 06:17:10|3595.9|3589.9|3595.8|3589.8|3597|3591|3595.3|3589.3|27
1645683440000|2022-02-24 06:17:20|3595.4|3589.4|3594.9|3588.9|3596|3590|3594.1|3588.1|21
1645683450000|2022-02-24 06:17:30|3595.6|3589.6|3596.4|3590.4|3597.3|3591.3|3595.6|3589.6|10
1645683460000|2022-02-24 06:17:40|3597.3|3591.3|3597.3|3591.3|3597.5|3591.5|3597.1|3591.1|6
1645683470000|2022-02-24 06:17:50|3597.5|3591.5|3597.8|3591.8|3597.9|3591.9|3597.5|3591.5|4
1645683480000|2022-02-24 06:18:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.3|3591.3|5
1645683490000|2022-02-24 06:18:10|3598|3592|3598|3592|3598|3592|3598|3592|1
1645683500000|2022-02-24 06:18:20|3597.8|3591.8|3596.9|3590.9|3597.8|3591.8|3596.9|3590.9|3
1645683510000|2022-02-24 06:18:30|3596.6|3590.6|3597.1|3591.1|3597.1|3591.1|3596.6|3590.6|2
1645683520000|2022-02-24 06:18:40|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645683530000|2022-02-24 06:18:50|3597.1|3591.1|3598.3|3592.3|3598.4|3592.4|3597.1|3591.1|3
1645683540000|2022-02-24 06:19:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645683550000|2022-02-24 06:19:10|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|4
1645683560000|2022-02-24 06:19:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645683580000|2022-02-24 06:19:40|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|5
1645683590000|2022-02-24 06:19:50|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|3597.1|3591.1|1
1645683610000|2022-02-24 06:20:10|3597.5|3591.5|3598|3592|3598.3|3592.3|3597.5|3591.5|6
1645683620000|2022-02-24 06:20:20|3598.3|3592.3|3596.6|3590.6|3598.3|3592.3|3596.6|3590.6|12
1645683630000|2022-02-24 06:20:30|3596.8|3590.8|3595.3|3589.3|3596.9|3590.9|3595.3|3589.3|13
1645683640000|2022-02-24 06:20:40|3595.4|3589.4|3595.1|3589.1|3596.1|3590.1|3594.6|3588.6|16
1645683650000|2022-02-24 06:20:50|3595.6|3589.6|3595|3589|3596.3|3590.3|3595|3589|17
1645683660000|2022-02-24 06:21:00|3595.1|3589.1|3595.4|3589.4|3596.3|3590.3|3595.1|3589.1|12
1645683670000|2022-02-24 06:21:10|3595.6|3589.6|3595.1|3589.1|3596|3590|3594.9|3588.9|10
1645683680000|2022-02-24 06:21:20|3595|3589|3597.4|3591.4|3597.5|3591.5|3594.8|3588.8|15
1645683690000|2022-02-24 06:21:30|3596.9|3590.9|3596.1|3590.1|3596.9|3590.9|3596.1|3590.1|5
1645683700000|2022-02-24 06:21:40|3597.5|3591.5|3597.4|3591.4|3597.5|3591.5|3597.3|3591.3|3
1645683710000|2022-02-24 06:21:50|3597.1|3591.1|3596.1|3590.1|3597.1|3591.1|3596|3590|7
1645683720000|2022-02-24 06:22:00|3596|3590|3596.1|3590.1|3596.8|3590.8|3596|3590|16
1645683730000|2022-02-24 06:22:10|3596|3590|3595.9|3589.9|3596.4|3590.4|3595.6|3589.6|9
1645683740000|2022-02-24 06:22:20|3596.4|3590.4|3596.4|3590.4|3596.9|3590.9|3595.9|3589.9|11
1645683750000|2022-02-24 06:22:30|3596.6|3590.6|3597.1|3591.1|3597.3|3591.3|3596.6|3590.6|10
1645683760000|2022-02-24 06:22:40|3596.9|3590.9|3596.5|3590.5|3596.9|3590.9|3596.5|3590.5|2
1645683770000|2022-02-24 06:22:50|3596.8|3590.8|3596.6|3590.6|3597|3591|3596.1|3590.1|13
1645683780000|2022-02-24 06:23:00|3596.4|3590.4|3598.3|3592.3|3598.5|3592.5|3596.4|3590.4|7
1645683790000|2022-02-24 06:23:10|3598|3592|3598.5|3592.5|3598.6|3592.6|3598|3592|5
1645683800000|2022-02-24 06:23:20|3598.3|3592.3|3597.9|3591.9|3598.3|3592.3|3597.8|3591.8|5
1645683810000|2022-02-24 06:23:30|3598.3|3592.3|3599|3593|3599|3593|3598.3|3592.3|3
1645683820000|2022-02-24 06:23:40|3598.8|3592.8|3598.4|3592.4|3599|3593|3598.4|3592.4|10
1645683830000|2022-02-24 06:23:50|3598.8|3592.8|3596.9|3590.9|3598.8|3592.8|3596.5|3590.5|13
1645683840000|2022-02-24 06:24:00|3597.1|3591.1|3595.8|3589.8|3598.3|3592.3|3595.8|3589.8|22
1645683850000|2022-02-24 06:24:10|3595.9|3589.9|3596.4|3590.4|3596.8|3590.8|3595.8|3589.8|14
1645683870000|2022-02-24 06:24:30|3596.1|3590.1|3595.9|3589.9|3596.1|3590.1|3595.6|3589.6|4
1645683880000|2022-02-24 06:24:40|3596.5|3590.5|3596.4|3590.4|3596.9|3590.9|3595.4|3589.4|10
1645683890000|2022-02-24 06:24:50|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.1|3589.1|11
1645683900000|2022-02-24 06:25:00|3595.9|3589.9|3595.4|3589.4|3596.5|3590.5|3595.1|3589.1|17
1645683910000|2022-02-24 06:25:10|3596.3|3590.3|3595.8|3589.8|3596.8|3590.8|3595.1|3589.1|10
1645683920000|2022-02-24 06:25:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596|3590|8
1645683930000|2022-02-24 06:25:30|3596.3|3590.3|3596.6|3590.6|3596.8|3590.8|3596.3|3590.3|9
1645683940000|2022-02-24 06:25:40|3596.5|3590.5|3596|3590|3596.5|3590.5|3596|3590|5
1645683950000|2022-02-24 06:25:50|3595.8|3589.8|3596.3|3590.3|3596.5|3590.5|3595.5|3589.5|10
1645683960000|2022-02-24 06:26:00|3596.5|3590.5|3597.3|3591.3|3597.4|3591.4|3596.5|3590.5|7
1645683970000|2022-02-24 06:26:10|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|2
1645683980000|2022-02-24 06:26:20|3596.9|3590.9|3597.1|3591.1|3597.1|3591.1|3596.9|3590.9|4
1645683990000|2022-02-24 06:26:30|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3597.1|3591.1|7
1645684000000|2022-02-24 06:26:40|3598.3|3592.3|3597.8|3591.8|3598.3|3592.3|3597.6|3591.6|7
1645684010000|2022-02-24 06:26:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3597.8|3591.8|12
1645684020000|2022-02-24 06:27:00|3598.8|3592.8|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|5
1645684030000|2022-02-24 06:27:10|3598.4|3592.4|3599.8|3593.8|3599.8|3593.8|3598.1|3592.1|5
1645684040000|2022-02-24 06:27:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1645684050000|2022-02-24 06:27:30|3601|3595|3601.4|3595.4|3601.4|3595.4|3600.8|3594.8|4
1645684060000|2022-02-24 06:27:40|3601.8|3595.8|3602.8|3596.8|3603.3|3597.3|3601.3|3595.3|10
1645684070000|2022-02-24 06:27:50|3602.5|3596.5|3603.6|3597.6|3604|3598|3602.1|3596.1|11
1645684080000|2022-02-24 06:28:00|3603.4|3597.4|3602.4|3596.4|3603.5|3597.5|3602.3|3596.3|11
1645684090000|2022-02-24 06:28:10|3602|3596|3601.5|3595.5|3602.1|3596.1|3601|3595|17
1645684100000|2022-02-24 06:28:20|3601.3|3595.3|3601|3595|3601.5|3595.5|3600.5|3594.5|24
1645684110000|2022-02-24 06:28:30|3601.3|3595.3|3600.5|3594.5|3601.5|3595.5|3600.5|3594.5|16
1645684120000|2022-02-24 06:28:40|3601|3595|3601|3595|3601.3|3595.3|3600.3|3594.3|13
1645684130000|2022-02-24 06:28:50|3600.8|3594.8|3603.4|3597.4|3603.4|3597.4|3600.8|3594.8|12
1645684140000|2022-02-24 06:29:00|3603.6|3597.6|3603.6|3597.6|3603.6|3597.6|3603|3597|6
1645684150000|2022-02-24 06:29:10|3603.5|3597.5|3603.4|3597.4|3603.5|3597.5|3603.3|3597.3|3
1645684160000|2022-02-24 06:29:20|3602.9|3596.9|3602.4|3596.4|3602.9|3596.9|3602.3|3596.3|8
1645684170000|2022-02-24 06:29:30|3602.6|3596.6|3602.4|3596.4|3602.6|3596.6|3602.3|3596.3|14
1645684180000|2022-02-24 06:29:40|3601.9|3595.9|3601.6|3595.6|3601.9|3595.9|3601.4|3595.4|4
1645684190000|2022-02-24 06:29:50|3601.4|3595.4|3601.5|3595.5|3602|3596|3601|3595|7
1645684200000|2022-02-24 06:30:00|3601.3|3595.3|3600.1|3594.1|3601.3|3595.3|3600.1|3594.1|7
1645684210000|2022-02-24 06:30:10|3599.9|3593.9|3598.6|3592.6|3600.6|3594.6|3598.6|3592.6|5
1645684230000|2022-02-24 06:30:30|3598.5|3592.5|3598.9|3592.9|3598.9|3592.9|3598.5|3592.5|3
1645684240000|2022-02-24 06:30:40|3599.5|3593.5|3597.6|3591.6|3599.5|3593.5|3597.6|3591.6|3
1645684250000|2022-02-24 06:30:50|3596.6|3590.6|3597.9|3591.9|3598.1|3592.1|3596.6|3590.6|5
1645684260000|2022-02-24 06:31:00|3598.4|3592.4|3598.9|3592.9|3599.1|3593.1|3598.4|3592.4|5
1645684270000|2022-02-24 06:31:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|5
1645684280000|2022-02-24 06:31:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1645684290000|2022-02-24 06:31:30|3599.1|3593.1|3598.5|3592.5|3599.6|3593.6|3598.5|3592.5|5
1645684300000|2022-02-24 06:31:40|3599.1|3593.1|3598.5|3592.5|3599.1|3593.1|3598.5|3592.5|2
1645684310000|2022-02-24 06:31:50|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|1
1645684320000|2022-02-24 06:32:00|3597.1|3591.1|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|3
1645684330000|2022-02-24 06:32:10|3597.9|3591.9|3596.1|3590.1|3597.9|3591.9|3596.1|3590.1|4
1645684340000|2022-02-24 06:32:20|3596.4|3590.4|3596.4|3590.4|3596.4|3590.4|3596.1|3590.1|3
1645684350000|2022-02-24 06:32:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3595.8|3589.8|4
1645684360000|2022-02-24 06:32:40|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645684380000|2022-02-24 06:33:00|3596.6|3590.6|3595.9|3589.9|3596.6|3590.6|3595.9|3589.9|5
1645684390000|2022-02-24 06:33:10|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|6
1645684400000|2022-02-24 06:33:20|3595.1|3589.1|3594.4|3588.4|3595.1|3589.1|3594.1|3588.1|5
1645684410000|2022-02-24 06:33:30|3594.3|3588.3|3593.4|3587.4|3594.3|3588.3|3593.4|3587.4|4
1645684430000|2022-02-24 06:33:50|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|3
1645684450000|2022-02-24 06:34:10|3593.4|3587.4|3593.6|3587.6|3593.6|3587.6|3593.4|3587.4|4
1645684460000|2022-02-24 06:34:20|3593.4|3587.4|3592.1|3586.1|3593.4|3587.4|3592.1|3586.1|7
1645684470000|2022-02-24 06:34:30|3592.4|3586.4|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|3
1645684480000|2022-02-24 06:34:40|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|2
1645684490000|2022-02-24 06:34:50|3592.1|3586.1|3592.4|3586.4|3592.4|3586.4|3592.1|3586.1|12
1645684500000|2022-02-24 06:35:00|3592.1|3586.1|3591|3585|3592.1|3586.1|3590.3|3584.3|8
1645684510000|2022-02-24 06:35:10|3590.6|3584.6|3590.8|3584.8|3590.8|3584.8|3590.5|3584.5|3
1645684520000|2022-02-24 06:35:20|3591|3585|3592|3586|3592|3586|3591|3585|5
1645684530000|2022-02-24 06:35:30|3591.5|3585.5|3591.8|3585.8|3591.8|3585.8|3591.4|3585.4|7
1645684540000|2022-02-24 06:35:40|3591.5|3585.5|3591.9|3585.9|3591.9|3585.9|3591.5|3585.5|3
1645684550000|2022-02-24 06:35:50|3591.8|3585.8|3590.6|3584.6|3591.8|3585.8|3590.6|3584.6|11
1645684560000|2022-02-24 06:36:00|3590.8|3584.8|3590.1|3584.1|3590.8|3584.8|3590|3584|14
1645684570000|2022-02-24 06:36:10|3590|3584|3590|3584|3590.1|3584.1|3590|3584|5
1645684580000|2022-02-24 06:36:20|3589.6|3583.6|3589.9|3583.9|3589.9|3583.9|3589.6|3583.6|4
1645684590000|2022-02-24 06:36:30|3590.1|3584.1|3589.6|3583.6|3590.4|3584.4|3589.6|3583.6|5
1645684600000|2022-02-24 06:36:40|3588.6|3582.6|3587.6|3581.6|3588.6|3582.6|3587.6|3581.6|5
1645684610000|2022-02-24 06:36:50|3587.9|3581.9|3588.8|3582.8|3589.1|3583.1|3587.8|3581.8|10
1645684620000|2022-02-24 06:37:00|3588.1|3582.1|3587.1|3581.1|3588.5|3582.5|3587.1|3581.1|7
1645684630000|2022-02-24 06:37:10|3586.9|3580.9|3589.1|3583.1|3589.9|3583.9|3586.9|3580.9|6
1645684640000|2022-02-24 06:37:20|3589.8|3583.8|3588.4|3582.4|3589.8|3583.8|3588.4|3582.4|9
1645684650000|2022-02-24 06:37:30|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|2
1645684660000|2022-02-24 06:37:40|3588.1|3582.1|3588.4|3582.4|3588.4|3582.4|3588.1|3582.1|4
1645684680000|2022-02-24 06:38:00|3588.6|3582.6|3588.4|3582.4|3588.6|3582.6|3588.4|3582.4|2
1645684690000|2022-02-24 06:38:10|3588.6|3582.6|3588.1|3582.1|3588.6|3582.6|3588.1|3582.1|7
1645684700000|2022-02-24 06:38:20|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|3588.4|3582.4|1
1645684710000|2022-02-24 06:38:30|3588.6|3582.6|3590.8|3584.8|3590.8|3584.8|3588.6|3582.6|7
1645684720000|2022-02-24 06:38:40|3590.9|3584.9|3590.8|3584.8|3591.3|3585.3|3590.6|3584.6|6
1645684730000|2022-02-24 06:38:50|3591|3585|3591|3585|3591|3585|3590.5|3584.5|9
1645684740000|2022-02-24 06:39:00|3591.3|3585.3|3591.5|3585.5|3591.8|3585.8|3591.3|3585.3|6
1645684750000|2022-02-24 06:39:10|3591.8|3585.8|3592.4|3586.4|3592.6|3586.6|3591.8|3585.8|13
1645684760000|2022-02-24 06:39:20|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.4|3586.4|3
1645684770000|2022-02-24 06:39:30|3593.4|3587.4|3593.6|3587.6|3594|3588|3593.4|3587.4|9
1645684780000|2022-02-24 06:39:40|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3592.9|3586.9|6
1645684790000|2022-02-24 06:39:50|3594.1|3588.1|3594|3588|3594.5|3588.5|3593.5|3587.5|9
1645684800000|2022-02-24 06:40:00|3594.3|3588.3|3594.1|3588.1|3594.8|3588.8|3594|3588|7
1645684810000|2022-02-24 06:40:10|3594|3588|3593.4|3587.4|3594|3588|3593.4|3587.4|9
1645684820000|2022-02-24 06:40:20|3593.8|3587.8|3594.1|3588.1|3594.4|3588.4|3593.8|3587.8|4
1645684830000|2022-02-24 06:40:30|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|1
1645684840000|2022-02-24 06:40:40|3594.6|3588.6|3594.6|3588.6|3595|3589|3594.6|3588.6|5
1645684850000|2022-02-24 06:40:50|3594.9|3588.9|3594.9|3588.9|3594.9|3588.9|3594.6|3588.6|3
1645684860000|2022-02-24 06:41:00|3595.1|3589.1|3595|3589|3595.1|3589.1|3594.9|3588.9|6
1645684870000|2022-02-24 06:41:10|3595.1|3589.1|3595|3589|3595.3|3589.3|3595|3589|4
1645684880000|2022-02-24 06:41:20|3594.9|3588.9|3595.1|3589.1|3595.8|3589.8|3594.4|3588.4|8
1645684890000|2022-02-24 06:41:30|3594.9|3588.9|3594.9|3588.9|3595|3589|3594.6|3588.6|4
1645684920000|2022-02-24 06:42:00|3594.6|3588.6|3594.5|3588.5|3595|3589|3594.4|3588.4|5
1645684930000|2022-02-24 06:42:10|3594.4|3588.4|3593.8|3587.8|3594.4|3588.4|3593.8|3587.8|5
1645684940000|2022-02-24 06:42:20|3593.6|3587.6|3593.4|3587.4|3593.6|3587.6|3593|3587|8
1645684950000|2022-02-24 06:42:30|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|1
1645684960000|2022-02-24 06:42:40|3593.9|3587.9|3593.4|3587.4|3593.9|3587.9|3593.4|3587.4|3
1645684980000|2022-02-24 06:43:00|3593.6|3587.6|3594.8|3588.8|3594.8|3588.8|3593.5|3587.5|8
1645684990000|2022-02-24 06:43:10|3595|3589|3595.4|3589.4|3595.4|3589.4|3594.9|3588.9|9
1645685000000|2022-02-24 06:43:20|3595.5|3589.5|3595.4|3589.4|3595.5|3589.5|3595.4|3589.4|2
1645685010000|2022-02-24 06:43:30|3595.6|3589.6|3595.4|3589.4|3596.1|3590.1|3595.4|3589.4|7
1645685020000|2022-02-24 06:43:40|3595.6|3589.6|3596.5|3590.5|3596.5|3590.5|3595.6|3589.6|7
1645685030000|2022-02-24 06:43:50|3597|3591|3596.5|3590.5|3597|3591|3596.5|3590.5|3
1645685040000|2022-02-24 06:44:00|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|4
1645685070000|2022-02-24 06:44:30|3596.4|3590.4|3596.5|3590.5|3596.5|3590.5|3596.1|3590.1|4
1645685080000|2022-02-24 06:44:40|3596.3|3590.3|3599.9|3593.9|3600.4|3594.4|3595.6|3589.6|6
1645685090000|2022-02-24 06:44:50|3599.6|3593.6|3601.1|3595.1|3601.3|3595.3|3599.6|3593.6|10
1645685100000|2022-02-24 06:45:00|3601.4|3595.4|3600.9|3594.9|3601.4|3595.4|3600.8|3594.8|7
1645685110000|2022-02-24 06:45:10|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|4
1645685120000|2022-02-24 06:45:20|3600.4|3594.4|3601.3|3595.3|3601.3|3595.3|3599.8|3593.8|7
1645685130000|2022-02-24 06:45:30|3601.5|3595.5|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|2
1645685140000|2022-02-24 06:45:40|3601|3595|3600.3|3594.3|3601.5|3595.5|3599.8|3593.8|16
1645685150000|2022-02-24 06:45:50|3599.6|3593.6|3600.5|3594.5|3600.5|3594.5|3599.6|3593.6|3
1645685160000|2022-02-24 06:46:00|3600.8|3594.8|3600.8|3594.8|3600.8|3594.8|3600.3|3594.3|6
1645685170000|2022-02-24 06:46:10|3600.5|3594.5|3599.9|3593.9|3600.8|3594.8|3599.9|3593.9|8
1645685180000|2022-02-24 06:46:20|3600.4|3594.4|3602.3|3596.3|3603.1|3597.1|3600.4|3594.4|13
1645685190000|2022-02-24 06:46:30|3602.9|3596.9|3602.3|3596.3|3602.9|3596.9|3601.5|3595.5|10
1645685200000|2022-02-24 06:46:40|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|2
1645685210000|2022-02-24 06:46:50|3601.6|3595.6|3602.3|3596.3|3602.9|3596.9|3601.3|3595.3|16
1645685220000|2022-02-24 06:47:00|3601.9|3595.9|3602.1|3596.1|3602.1|3596.1|3601.9|3595.9|2
1645685230000|2022-02-24 06:47:10|3601.9|3595.9|3601.5|3595.5|3602.6|3596.6|3600.9|3594.9|20
1645685240000|2022-02-24 06:47:20|3600.9|3594.9|3601.5|3595.5|3601.5|3595.5|3599.4|3593.4|14
1645685250000|2022-02-24 06:47:30|3601.4|3595.4|3601.3|3595.3|3602.8|3596.8|3600.3|3594.3|16
1645685260000|2022-02-24 06:47:40|3602.3|3596.3|3600|3594|3602.3|3596.3|3600|3594|8
1645685270000|2022-02-24 06:47:50|3600.1|3594.1|3601|3595|3601.3|3595.3|3600.1|3594.1|4
1645685280000|2022-02-24 06:48:00|3600.8|3594.8|3599.8|3593.8|3600.8|3594.8|3599.8|3593.8|10
1645685290000|2022-02-24 06:48:10|3599.9|3593.9|3598.1|3592.1|3599.9|3593.9|3598.1|3592.1|19
1645685300000|2022-02-24 06:48:20|3598|3592|3598.8|3592.8|3599.1|3593.1|3598|3592|16
1645685320000|2022-02-24 06:48:40|3599|3593|3599|3593|3599|3593|3599|3593|1
1645685330000|2022-02-24 06:48:50|3599.3|3593.3|3600|3594|3600.4|3594.4|3599.3|3593.3|7
1645685340000|2022-02-24 06:49:00|3599.6|3593.6|3598.9|3592.9|3600.6|3594.6|3598.9|3592.9|7
1645685350000|2022-02-24 06:49:10|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3598.6|3592.6|3
1645685360000|2022-02-24 06:49:20|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1645685370000|2022-02-24 06:49:30|3598.4|3592.4|3598.9|3592.9|3598.9|3592.9|3598.4|3592.4|2
1645685380000|2022-02-24 06:49:40|3599.4|3593.4|3599.5|3593.5|3600.4|3594.4|3598.9|3592.9|8
1645685390000|2022-02-24 06:49:50|3600|3594|3599.9|3593.9|3600|3594|3599.9|3593.9|2
1645685400000|2022-02-24 06:50:00|3600|3594|3600|3594|3600|3594|3600|3594|1
1645685410000|2022-02-24 06:50:10|3599.9|3593.9|3598.5|3592.5|3600.4|3594.4|3598.3|3592.3|11
1645685420000|2022-02-24 06:50:20|3598.3|3592.3|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|3
1645685430000|2022-02-24 06:50:30|3598.1|3592.1|3598.3|3592.3|3598.9|3592.9|3597.9|3591.9|17
1645685440000|2022-02-24 06:50:40|3598.6|3592.6|3599.3|3593.3|3599.5|3593.5|3598.6|3592.6|7
1645685450000|2022-02-24 06:50:50|3599.4|3593.4|3599.1|3593.1|3599.6|3593.6|3598.9|3592.9|7
1645685460000|2022-02-24 06:51:00|3600.1|3594.1|3599.6|3593.6|3600.1|3594.1|3599.5|3593.5|6
1645685470000|2022-02-24 06:51:10|3599.5|3593.5|3599.5|3593.5|3599.9|3593.9|3599.5|3593.5|9
1645685480000|2022-02-24 06:51:20|3599.3|3593.3|3599.3|3593.3|3599.6|3593.6|3599|3593|12
1645685490000|2022-02-24 06:51:30|3599|3593|3598.8|3592.8|3599.5|3593.5|3598.8|3592.8|7
1645685500000|2022-02-24 06:51:40|3599|3593|3599|3593|3599|3593|3598.8|3592.8|13
1645685510000|2022-02-24 06:51:50|3598.8|3592.8|3598.8|3592.8|3599.1|3593.1|3598.8|3592.8|4
1645685520000|2022-02-24 06:52:00|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1645685530000|2022-02-24 06:52:10|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.1|3593.1|3
1645685540000|2022-02-24 06:52:20|3599.1|3593.1|3598.8|3592.8|3599.4|3593.4|3598.8|3592.8|5
1645685560000|2022-02-24 06:52:40|3598.6|3592.6|3599|3593|3599|3593|3598.6|3592.6|6
1645685570000|2022-02-24 06:52:50|3598.8|3592.8|3599.1|3593.1|3599.1|3593.1|3598|3592|10
1645685580000|2022-02-24 06:53:00|3599.9|3593.9|3599.3|3593.3|3599.9|3593.9|3598.4|3592.4|17
1645685590000|2022-02-24 06:53:10|3599|3593|3598|3592|3599.5|3593.5|3598|3592|8
1645685600000|2022-02-24 06:53:20|3598.3|3592.3|3599.1|3593.1|3599.3|3593.3|3598.3|3592.3|4
1645685610000|2022-02-24 06:53:30|3599.3|3593.3|3599.1|3593.1|3599.3|3593.3|3599.1|3593.1|8
1645685620000|2022-02-24 06:53:40|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.6|3592.6|4
1645685630000|2022-02-24 06:53:50|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|1
1645685640000|2022-02-24 06:54:00|3598.4|3592.4|3596|3590|3598.4|3592.4|3596|3590|15
1645685650000|2022-02-24 06:54:10|3595.8|3589.8|3595.8|3589.8|3596|3590|3595.5|3589.5|5
1645685660000|2022-02-24 06:54:20|3595.9|3589.9|3596|3590|3596.1|3590.1|3595.8|3589.8|7
1645685670000|2022-02-24 06:54:30|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645685680000|2022-02-24 06:54:40|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|6
1645685690000|2022-02-24 06:54:50|3595.4|3589.4|3595.6|3589.6|3595.6|3589.6|3595.4|3589.4|2
1645685700000|2022-02-24 06:55:00|3595.1|3589.1|3594.6|3588.6|3595.1|3589.1|3594.6|3588.6|4
1645685710000|2022-02-24 06:55:10|3595|3589|3595|3589|3595|3589|3595|3589|1
1645685720000|2022-02-24 06:55:20|3595.4|3589.4|3595.6|3589.6|3595.9|3589.9|3595.4|3589.4|3
1645685730000|2022-02-24 06:55:30|3595.9|3589.9|3595.4|3589.4|3595.9|3589.9|3595.4|3589.4|5
1645685750000|2022-02-24 06:55:50|3595.1|3589.1|3595|3589|3595.1|3589.1|3595|3589|2
1645685760000|2022-02-24 06:56:00|3595.3|3589.3|3599|3593|3600.6|3594.6|3595.3|3589.3|11
1645685770000|2022-02-24 06:56:10|3598.9|3592.9|3599.4|3593.4|3599.4|3593.4|3598.9|3592.9|2
1645685780000|2022-02-24 06:56:20|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|3599.1|3593.1|1
1645685790000|2022-02-24 06:56:30|3599.4|3593.4|3598.8|3592.8|3599.4|3593.4|3598.8|3592.8|8
1645685800000|2022-02-24 06:56:40|3599|3593|3598.6|3592.6|3599.4|3593.4|3598.6|3592.6|11
1645685810000|2022-02-24 06:56:50|3598.4|3592.4|3598.5|3592.5|3598.9|3592.9|3598|3592|6
1645685820000|2022-02-24 06:57:00|3598.9|3592.9|3600.1|3594.1|3600.4|3594.4|3598.9|3592.9|5
1645685830000|2022-02-24 06:57:10|3599.8|3593.8|3600.1|3594.1|3600.8|3594.8|3599.5|3593.5|7
1645685840000|2022-02-24 06:57:20|3600.3|3594.3|3599.3|3593.3|3601|3595|3599.1|3593.1|12
1645685850000|2022-02-24 06:57:30|3599.6|3593.6|3599|3593|3600.1|3594.1|3598.5|3592.5|21
1645685860000|2022-02-24 06:57:40|3598.8|3592.8|3599|3593|3600.1|3594.1|3598.8|3592.8|18
1645685870000|2022-02-24 06:57:50|3598.8|3592.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|23
1645685880000|2022-02-24 06:58:00|3598.9|3592.9|3599.1|3593.1|3600|3594|3598.8|3592.8|13
1645685890000|2022-02-24 06:58:10|3599.4|3593.4|3599.8|3593.8|3600|3594|3599|3593|10
1645685900000|2022-02-24 06:58:20|3599.4|3593.4|3599.8|3593.8|3600|3594|3599.4|3593.4|3
1645685910000|2022-02-24 06:58:30|3599.6|3593.6|3599.6|3593.6|3599.6|3593.6|3599.3|3593.3|4
1645685920000|2022-02-24 06:58:40|3598.8|3592.8|3597.9|3591.9|3599|3593|3597.6|3591.6|13
1645685930000|2022-02-24 06:58:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.1|3591.1|8
1645685940000|2022-02-24 06:59:00|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|3597.4|3591.4|1
1645685950000|2022-02-24 06:59:10|3597.1|3591.1|3595.9|3589.9|3597.1|3591.1|3595.9|3589.9|4
1645685970000|2022-02-24 06:59:30|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|3596.1|3590.1|1
1645685980000|2022-02-24 06:59:40|3596.5|3590.5|3598.3|3592.3|3598.3|3592.3|3596.5|3590.5|4
1645685990000|2022-02-24 06:59:50|3597.3|3591.3|3597.1|3591.1|3597.3|3591.3|3597.1|3591.1|2
1645686000000|2022-02-24 07:00:00|3597|3591|3597.6|3591.6|3597.6|3591.6|3597|3591|4
1645686010000|2022-02-24 07:00:10|3597.1|3591.1|3596.6|3590.6|3597.1|3591.1|3596.1|3590.1|5
1645686020000|2022-02-24 07:00:20|3597.1|3591.1|3598|3592|3598|3592|3597.1|3591.1|3
1645686030000|2022-02-24 07:00:30|3597.5|3591.5|3598.4|3592.4|3598.4|3592.4|3597|3591|3
1645686040000|2022-02-24 07:00:40|3598.6|3592.6|3596.8|3590.8|3598.6|3592.6|3596.8|3590.8|4
1645686050000|2022-02-24 07:00:50|3596.4|3590.4|3595|3589|3596.4|3590.4|3595|3589|3
1645686060000|2022-02-24 07:01:00|3595.3|3589.3|3595.6|3589.6|3595.6|3589.6|3595.3|3589.3|2
1645686090000|2022-02-24 07:01:30|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595|3589|3
1645686100000|2022-02-24 07:01:40|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|3595.4|3589.4|1
1645686110000|2022-02-24 07:01:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|1
1645686120000|2022-02-24 07:02:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|4
1645686140000|2022-02-24 07:02:20|3595.5|3589.5|3595.3|3589.3|3595.9|3589.9|3595.3|3589.3|4
1645686180000|2022-02-24 07:03:00|3595.6|3589.6|3595.8|3589.8|3595.8|3589.8|3595.6|3589.6|2
1645686190000|2022-02-24 07:03:10|3596|3590|3598|3592|3598|3592|3596|3590|3
1645686200000|2022-02-24 07:03:20|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645686210000|2022-02-24 07:03:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1645686220000|2022-02-24 07:03:40|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|3598.3|3592.3|1
1645686230000|2022-02-24 07:03:50|3598|3592|3598|3592|3598|3592|3598|3592|1
1645686250000|2022-02-24 07:04:10|3597.8|3591.8|3597.5|3591.5|3597.8|3591.8|3597.5|3591.5|2
1645686260000|2022-02-24 07:04:20|3597.8|3591.8|3598|3592|3598|3592|3597.8|3591.8|2
1645686270000|2022-02-24 07:04:30|3597.8|3591.8|3597.3|3591.3|3597.8|3591.8|3597.3|3591.3|3
1645686290000|2022-02-24 07:04:50|3597.5|3591.5|3597.3|3591.3|3598|3592|3597.3|3591.3|5
1645686300000|2022-02-24 07:05:00|3596.9|3590.9|3597.5|3591.5|3597.5|3591.5|3596.9|3590.9|3
1645686310000|2022-02-24 07:05:10|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3596.8|3590.8|6
1645686320000|2022-02-24 07:05:20|3596.5|3590.5|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|3
1645686330000|2022-02-24 07:05:30|3596.3|3590.3|3595.4|3589.4|3596.3|3590.3|3595.4|3589.4|12
1645686340000|2022-02-24 07:05:40|3595.6|3589.6|3596.8|3590.8|3596.8|3590.8|3595.6|3589.6|4
1645686350000|2022-02-24 07:05:50|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|2
1645686360000|2022-02-24 07:06:00|3597.5|3591.5|3597|3591|3597.8|3591.8|3596.8|3590.8|7
1645686370000|2022-02-24 07:06:10|3596.8|3590.8|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|7
1645686390000|2022-02-24 07:06:30|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.3|3591.3|7
1645686400000|2022-02-24 07:06:40|3598|3592|3597.8|3591.8|3598|3592|3597.5|3591.5|3
1645686410000|2022-02-24 07:06:50|3597.5|3591.5|3597|3591|3597.5|3591.5|3597|3591|2
1645686430000|2022-02-24 07:07:10|3597.4|3591.4|3597.3|3591.3|3597.4|3591.4|3596.8|3590.8|5
1645686460000|2022-02-24 07:07:40|3597|3591|3597|3591|3597|3591|3596.8|3590.8|3
1645686470000|2022-02-24 07:07:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645686480000|2022-02-24 07:08:00|3597.5|3591.5|3597.5|3591.5|3597.8|3591.8|3597.3|3591.3|13
1645686490000|2022-02-24 07:08:10|3597.8|3591.8|3597|3591|3597.8|3591.8|3597|3591|7
1645686510000|2022-02-24 07:08:30|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645686540000|2022-02-24 07:09:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|1
1645686560000|2022-02-24 07:09:20|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1645686580000|2022-02-24 07:09:40|3598|3592|3598|3592|3598|3592|3598|3592|1
1645686590000|2022-02-24 07:09:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|1
1645686600000|2022-02-24 07:10:00|3597.3|3591.3|3598|3592|3598|3592|3597.3|3591.3|4
1645686610000|2022-02-24 07:10:10|3597.6|3591.6|3598|3592|3598|3592|3597.6|3591.6|2
1645686630000|2022-02-24 07:10:30|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645686640000|2022-02-24 07:10:40|3597.5|3591.5|3597.3|3591.3|3597.5|3591.5|3597.3|3591.3|2
1645686650000|2022-02-24 07:10:50|3597.4|3591.4|3597.5|3591.5|3597.5|3591.5|3597.4|3591.4|2
1645686660000|2022-02-24 07:11:00|3597.9|3591.9|3598.1|3592.1|3598.1|3592.1|3597.9|3591.9|2
1645686670000|2022-02-24 07:11:10|3598.9|3592.9|3598.8|3592.8|3598.9|3592.9|3598.8|3592.8|2
1645686680000|2022-02-24 07:11:20|3598.5|3592.5|3598.4|3592.4|3598.5|3592.5|3598|3592|4
1645686690000|2022-02-24 07:11:30|3598.1|3592.1|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|6
1645686720000|2022-02-24 07:12:00|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1645686730000|2022-02-24 07:12:10|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|1
1645686740000|2022-02-24 07:12:20|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1645686750000|2022-02-24 07:12:30|3598.9|3592.9|3598.9|3592.9|3598.9|3592.9|3598.6|3592.6|3
1645686770000|2022-02-24 07:12:50|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|3598.6|3592.6|1
1645686790000|2022-02-24 07:13:10|3598.4|3592.4|3598.4|3592.4|3598.4|3592.4|3598.1|3592.1|3
1645686800000|2022-02-24 07:13:20|3598.1|3592.1|3598.4|3592.4|3598.6|3592.6|3598.1|3592.1|6
1645686820000|2022-02-24 07:13:40|3598.1|3592.1|3597.6|3591.6|3598.1|3592.1|3597.4|3591.4|5
1645686830000|2022-02-24 07:13:50|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|3597.9|3591.9|1
1645686890000|2022-02-24 07:14:50|3598.9|3592.9|3598.6|3592.6|3598.9|3592.9|3598.4|3592.4|3
1645686900000|2022-02-24 07:15:00|3598.3|3592.3|3598.6|3592.6|3598.6|3592.6|3598.3|3592.3|5
1645686920000|2022-02-24 07:15:20|3598.3|3592.3|3597.3|3591.3|3598.3|3592.3|3597.3|3591.3|5
1645686930000|2022-02-24 07:15:30|3597|3591|3597.4|3591.4|3597.4|3591.4|3597|3591|4
1645686940000|2022-02-24 07:15:40|3597.1|3591.1|3599|3593|3599|3593|3597.1|3591.1|5
1645686950000|2022-02-24 07:15:50|3598.9|3592.9|3598.1|3592.1|3599.4|3593.4|3597.9|3591.9|8
1645686960000|2022-02-24 07:16:00|3599|3593|3598.6|3592.6|3599|3593|3597.9|3591.9|10
1645686980000|2022-02-24 07:16:20|3598.9|3592.9|3598.1|3592.1|3598.9|3592.9|3598.1|3592.1|6
1645686990000|2022-02-24 07:16:30|3598.9|3592.9|3598.8|3592.8|3598.9|3592.9|3598.3|3592.3|6
1645687000000|2022-02-24 07:16:40|3598.9|3592.9|3599.3|3593.3|3599.3|3593.3|3598.9|3592.9|3
1645687010000|2022-02-24 07:16:50|3599.6|3593.6|3599.8|3593.8|3599.8|3593.8|3599.6|3593.6|2
1645687020000|2022-02-24 07:17:00|3599.1|3593.1|3598.9|3592.9|3599.1|3593.1|3598.9|3592.9|2
1645687030000|2022-02-24 07:17:10|3599.5|3593.5|3599.8|3593.8|3599.8|3593.8|3599.5|3593.5|2
1645687040000|2022-02-24 07:17:20|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|3599.4|3593.4|1
1645687050000|2022-02-24 07:17:30|3599.1|3593.1|3598.6|3592.6|3599.3|3593.3|3598.6|3592.6|3
1645687060000|2022-02-24 07:17:40|3598.4|3592.4|3599.3|3593.3|3599.3|3593.3|3598.1|3592.1|5
1645687090000|2022-02-24 07:18:10|3599.9|3593.9|3599.8|3593.8|3599.9|3593.9|3599.4|3593.4|5
1645687100000|2022-02-24 07:18:20|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3599.4|3593.4|4
1645687110000|2022-02-24 07:18:30|3599.5|3593.5|3599.4|3593.4|3599.5|3593.5|3598|3592|8
1645687120000|2022-02-24 07:18:40|3599.5|3593.5|3599.3|3593.3|3599.5|3593.5|3599.3|3593.3|4
1645687130000|2022-02-24 07:18:50|3599.5|3593.5|3599.6|3593.6|3599.6|3593.6|3599.5|3593.5|2
1645687140000|2022-02-24 07:19:00|3599.5|3593.5|3600|3594|3600|3594|3599.5|3593.5|3
1645687150000|2022-02-24 07:19:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|1
1645687160000|2022-02-24 07:19:20|3600|3594|3600|3594|3600|3594|3600|3594|1
1645687180000|2022-02-24 07:19:40|3600.3|3594.3|3599.9|3593.9|3600.3|3594.3|3599.9|3593.9|3
1645687210000|2022-02-24 07:20:10|3600|3594|3601.3|3595.3|3601.4|3595.4|3600|3594|3
1645687260000|2022-02-24 07:21:00|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|3601.1|3595.1|1
1645687270000|2022-02-24 07:21:10|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|3601.5|3595.5|1
1645687280000|2022-02-24 07:21:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645687340000|2022-02-24 07:22:20|3602.1|3596.1|3602.4|3596.4|3603.4|3597.4|3602.1|3596.1|3
1645687350000|2022-02-24 07:22:30|3602.8|3596.8|3603.4|3597.4|3603.4|3597.4|3602.8|3596.8|3
1645687360000|2022-02-24 07:22:40|3602.8|3596.8|3602.1|3596.1|3602.8|3596.8|3602.1|3596.1|2
1645687370000|2022-02-24 07:22:50|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|3602.4|3596.4|1
1645687400000|2022-02-24 07:23:20|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|3601.8|3595.8|1
1645687410000|2022-02-24 07:23:30|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|3601.6|3595.6|1
1645687420000|2022-02-24 07:23:40|3602.5|3596.5|3603.1|3597.1|3603.1|3597.1|3602.5|3596.5|2
1645687430000|2022-02-24 07:23:50|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645687460000|2022-02-24 07:24:20|3603|3597|3602.8|3596.8|3603|3597|3602.8|3596.8|2
1645687470000|2022-02-24 07:24:30|3602.5|3596.5|3602.5|3596.5|3602.6|3596.6|3602.5|3596.5|3
1645687480000|2022-02-24 07:24:40|3602.6|3596.6|3600|3594|3603|3597|3600|3594|10
1645687490000|2022-02-24 07:24:50|3599.8|3593.8|3599.3|3593.3|3599.8|3593.8|3599.3|3593.3|4
1645687500000|2022-02-24 07:25:00|3599.4|3593.4|3599.3|3593.3|3599.4|3593.4|3599|3593|4
1645687510000|2022-02-24 07:25:10|3599.5|3593.5|3599.6|3593.6|3599.6|3593.6|3599.5|3593.5|2
1645687520000|2022-02-24 07:25:20|3599.5|3593.5|3599|3593|3599.5|3593.5|3599|3593|3
1645687530000|2022-02-24 07:25:30|3598.6|3592.6|3599.4|3593.4|3599.4|3593.4|3598.6|3592.6|2
1645687540000|2022-02-24 07:25:40|3600.1|3594.1|3600.4|3594.4|3600.4|3594.4|3600.1|3594.1|2
1645687560000|2022-02-24 07:26:00|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645687600000|2022-02-24 07:26:40|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|3600.9|3594.9|1
1645687610000|2022-02-24 07:26:50|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|3600.6|3594.6|1
1645687640000|2022-02-24 07:27:20|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|3600.4|3594.4|1
1645687650000|2022-02-24 07:27:30|3600.1|3594.1|3599.4|3593.4|3600.1|3594.1|3599.4|3593.4|3
1645687670000|2022-02-24 07:27:50|3598.4|3592.4|3597|3591|3598.4|3592.4|3596.8|3590.8|4
1645687680000|2022-02-24 07:28:00|3595.9|3589.9|3597.1|3591.1|3597.1|3591.1|3595.5|3589.5|7
1645687690000|2022-02-24 07:28:10|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.1|3590.1|4
1645687710000|2022-02-24 07:28:30|3596.9|3590.9|3597.5|3591.5|3597.5|3591.5|3596.4|3590.4|7
1645687720000|2022-02-24 07:28:40|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|1
1645687730000|2022-02-24 07:28:50|3597|3591|3596.3|3590.3|3597|3591|3596.3|3590.3|4
1645687740000|2022-02-24 07:29:00|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596|3590|7
1645687750000|2022-02-24 07:29:10|3596.3|3590.3|3595.5|3589.5|3596.3|3590.3|3595.5|3589.5|2
1645687760000|2022-02-24 07:29:20|3595.8|3589.8|3596|3590|3596|3590|3595.8|3589.8|2
1645687790000|2022-02-24 07:29:50|3595.8|3589.8|3594.5|3588.5|3595.8|3589.8|3594.5|3588.5|3
1645687800000|2022-02-24 07:30:00|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1645687810000|2022-02-24 07:30:10|3595.5|3589.5|3595.5|3589.5|3595.8|3589.8|3595.5|3589.5|3
1645687820000|2022-02-24 07:30:20|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|1
1645687830000|2022-02-24 07:30:30|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645687860000|2022-02-24 07:31:00|3595.3|3589.3|3590|3584|3595.3|3589.3|3590|3584|6
1645687870000|2022-02-24 07:31:10|3589.8|3583.8|3588.3|3582.3|3589.8|3583.8|3587|3581|9
1645687880000|2022-02-24 07:31:20|3588|3582|3588|3582|3588|3582|3587.5|3581.5|4
1645687890000|2022-02-24 07:31:30|3588.3|3582.3|3588.8|3582.8|3588.8|3582.8|3588.3|3582.3|4
1645687900000|2022-02-24 07:31:40|3589|3583|3589|3583|3589.8|3583.8|3589|3583|5
1645687910000|2022-02-24 07:31:50|3589.3|3583.3|3590.5|3584.5|3590.5|3584.5|3589.3|3583.3|2
1645687920000|2022-02-24 07:32:00|3590.8|3584.8|3591|3585|3591.5|3585.5|3590.5|3584.5|8
1645687930000|2022-02-24 07:32:10|3591.3|3585.3|3591.5|3585.5|3591.5|3585.5|3591.3|3585.3|4
1645687940000|2022-02-24 07:32:20|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3591.3|3585.3|7
1645687950000|2022-02-24 07:32:30|3591.5|3585.5|3591.8|3585.8|3592|3586|3591.5|3585.5|4
1645687960000|2022-02-24 07:32:40|3591.5|3585.5|3591.8|3585.8|3592|3586|3591.3|3585.3|14
1645687970000|2022-02-24 07:32:50|3592|3586|3592|3586|3592.5|3586.5|3591.8|3585.8|7
1645687980000|2022-02-24 07:33:00|3592.3|3586.3|3591.8|3585.8|3592.3|3586.3|3591.8|3585.8|9
1645687990000|2022-02-24 07:33:10|3592|3586|3594.3|3588.3|3594.8|3588.8|3591.8|3585.8|8
1645688000000|2022-02-24 07:33:20|3594.5|3588.5|3594.5|3588.5|3594.6|3588.6|3593.5|3587.5|8
1645688010000|2022-02-24 07:33:30|3594.3|3588.3|3594|3588|3594.3|3588.3|3594|3588|2
1645688020000|2022-02-24 07:33:40|3594.3|3588.3|3594.3|3588.3|3595.5|3589.5|3594.3|3588.3|4
1645688030000|2022-02-24 07:33:50|3594.5|3588.5|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|3
1645688040000|2022-02-24 07:34:00|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645688050000|2022-02-24 07:34:10|3595|3589|3595.3|3589.3|3595.3|3589.3|3594.5|3588.5|6
1645688060000|2022-02-24 07:34:20|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1645688090000|2022-02-24 07:34:50|3595.5|3589.5|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|2
1645688100000|2022-02-24 07:35:00|3595|3589|3595.3|3589.3|3595.3|3589.3|3595|3589|2
1645688120000|2022-02-24 07:35:20|3595|3589|3595|3589|3595|3589|3594.8|3588.8|3
1645688130000|2022-02-24 07:35:30|3594.8|3588.8|3594.5|3588.5|3595|3589|3594.5|3588.5|4
1645688140000|2022-02-24 07:35:40|3594.8|3588.8|3595|3589|3595|3589|3594.5|3588.5|4
1645688150000|2022-02-24 07:35:50|3595.3|3589.3|3595|3589|3595.3|3589.3|3594.3|3588.3|6
1645688160000|2022-02-24 07:36:00|3595.3|3589.3|3595.3|3589.3|3595.5|3589.5|3595.3|3589.3|5
1645688170000|2022-02-24 07:36:10|3595.5|3589.5|3596.3|3590.3|3597|3591|3595.5|3589.5|7
1645688180000|2022-02-24 07:36:20|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|5
1645688190000|2022-02-24 07:36:30|3596.8|3590.8|3596.5|3590.5|3596.8|3590.8|3596.5|3590.5|2
1645688200000|2022-02-24 07:36:40|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1645688210000|2022-02-24 07:36:50|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|4
1645688220000|2022-02-24 07:37:00|3597.8|3591.8|3598.3|3592.3|3598.3|3592.3|3597.8|3591.8|2
1645688240000|2022-02-24 07:37:20|3598.5|3592.5|3599.5|3593.5|3599.5|3593.5|3598.5|3592.5|2
1645688250000|2022-02-24 07:37:30|3599.8|3593.8|3600|3594|3600|3594|3599.8|3593.8|2
1645688270000|2022-02-24 07:37:50|3599.8|3593.8|3599.5|3593.5|3599.8|3593.8|3599.5|3593.5|2
1645688280000|2022-02-24 07:38:00|3599.8|3593.8|3599.8|3593.8|3600|3594|3599.8|3593.8|3
1645688290000|2022-02-24 07:38:10|3600|3594|3599.8|3593.8|3600|3594|3599.8|3593.8|2
1645688300000|2022-02-24 07:38:20|3599.5|3593.5|3599.5|3593.5|3599.5|3593.5|3599.3|3593.3|3
1645688310000|2022-02-24 07:38:30|3599.8|3593.8|3598.3|3592.3|3599.8|3593.8|3598.3|3592.3|7
1645688320000|2022-02-24 07:38:40|3597.8|3591.8|3596.5|3590.5|3597.8|3591.8|3596.5|3590.5|2
1645688350000|2022-02-24 07:39:10|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|3596.8|3590.8|1
1645688360000|2022-02-24 07:39:20|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|3596.5|3590.5|1
1645688370000|2022-02-24 07:39:30|3596.3|3590.3|3596|3590|3596.3|3590.3|3596|3590|2
1645688380000|2022-02-24 07:39:40|3595.5|3589.5|3595.8|3589.8|3595.8|3589.8|3595.5|3589.5|2
1645688390000|2022-02-24 07:39:50|3596|3590|3598.8|3592.8|3598.8|3592.8|3596|3590|3
1645688410000|2022-02-24 07:40:10|3598.5|3592.5|3598.5|3592.5|3598.8|3592.8|3598.3|3592.3|5
1645688420000|2022-02-24 07:40:20|3598.3|3592.3|3598|3592|3598.3|3592.3|3598|3592|2
1645688430000|2022-02-24 07:40:30|3597.5|3591.5|3598|3592|3598|3592|3597.5|3591.5|2
1645688440000|2022-02-24 07:40:40|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|3597.8|3591.8|1
1645688450000|2022-02-24 07:40:50|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|2
1645688460000|2022-02-24 07:41:00|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|3
1645688470000|2022-02-24 07:41:10|3597.5|3591.5|3597.8|3591.8|3598|3592|3597.5|3591.5|3
1645688480000|2022-02-24 07:41:20|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3595.8|3589.8|6
1645688490000|2022-02-24 07:41:30|3596.3|3590.3|3596.5|3590.5|3596.5|3590.5|3596.3|3590.3|2
1645688510000|2022-02-24 07:41:50|3597|3591|3595.3|3589.3|3597|3591|3595.3|3589.3|6
1645688520000|2022-02-24 07:42:00|3595.5|3589.5|3595.8|3589.8|3596.3|3590.3|3595.5|3589.5|6
1645688540000|2022-02-24 07:42:20|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|3595.5|3589.5|1
1645688580000|2022-02-24 07:43:00|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|3595.8|3589.8|1
1645688610000|2022-02-24 07:43:30|3596|3590|3596|3590|3596|3590|3596|3590|1
1645688620000|2022-02-24 07:43:40|3596.5|3590.5|3597.8|3591.8|3598.3|3592.3|3596.5|3590.5|7
1645688630000|2022-02-24 07:43:50|3598|3592|3598.8|3592.8|3598.8|3592.8|3598|3592|3
1645688650000|2022-02-24 07:44:10|3599.5|3593.5|3600.3|3594.3|3600.3|3594.3|3599.5|3593.5|2
1645688660000|2022-02-24 07:44:20|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|3600.5|3594.5|1
1645688680000|2022-02-24 07:44:40|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|2
1645688690000|2022-02-24 07:44:50|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|3599.8|3593.8|1
1645688700000|2022-02-24 07:45:00|3600.3|3594.3|3602.3|3596.3|3602.5|3596.5|3600.3|3594.3|5
1645688710000|2022-02-24 07:45:10|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.8|3595.8|4
1645688720000|2022-02-24 07:45:20|3601.5|3595.5|3602|3596|3602|3596|3601.5|3595.5|3
1645688730000|2022-02-24 07:45:30|3602.3|3596.3|3602.3|3596.3|3602.8|3596.8|3601.8|3595.8|9
1645688740000|2022-02-24 07:45:40|3602|3596|3601.3|3595.3|3602|3596|3601.3|3595.3|5
1645688750000|2022-02-24 07:45:50|3601.5|3595.5|3602.5|3596.5|3602.5|3596.5|3601.5|3595.5|9
1645688760000|2022-02-24 07:46:00|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602|3596|4
1645688770000|2022-02-24 07:46:10|3602.5|3596.5|3601.8|3595.8|3602.5|3596.5|3601.8|3595.8|3
1645688780000|2022-02-24 07:46:20|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.5|3594.5|5
1645688790000|2022-02-24 07:46:30|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601|3595|7
1645688800000|2022-02-24 07:46:40|3601.5|3595.5|3601|3595|3601.5|3595.5|3600.8|3594.8|4
1645688810000|2022-02-24 07:46:50|3601.3|3595.3|3600.8|3594.8|3601.3|3595.3|3600.8|3594.8|3
1645688820000|2022-02-24 07:47:00|3601|3595|3600.5|3594.5|3601.3|3595.3|3600.5|3594.5|5
1645688830000|2022-02-24 07:47:10|3601|3595|3601|3595|3601|3595|3601|3595|1
1645688840000|2022-02-24 07:47:20|3600.5|3594.5|3600.8|3594.8|3600.8|3594.8|3600.5|3594.5|2
1645688850000|2022-02-24 07:47:30|3600.5|3594.5|3601|3595|3601|3595|3600.5|3594.5|2
1645688860000|2022-02-24 07:47:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|5
1645688870000|2022-02-24 07:47:50|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645688880000|2022-02-24 07:48:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645688890000|2022-02-24 07:48:10|3601.5|3595.5|3601.8|3595.8|3602|3596|3601.5|3595.5|5
1645688900000|2022-02-24 07:48:20|3602|3596|3602|3596|3602|3596|3602|3596|1
1645688930000|2022-02-24 07:48:50|3601.8|3595.8|3601.8|3595.8|3602|3596|3601.8|3595.8|3
1645688940000|2022-02-24 07:49:00|3602|3596|3601.8|3595.8|3602|3596|3601.8|3595.8|2
1645688950000|2022-02-24 07:49:10|3602|3596|3602|3596|3602|3596|3601.8|3595.8|3
1645688960000|2022-02-24 07:49:20|3601.8|3595.8|3602.3|3596.3|3602.3|3596.3|3601.8|3595.8|3
1645688980000|2022-02-24 07:49:40|3602|3596|3602|3596|3602|3596|3602|3596|1
1645689000000|2022-02-24 07:50:00|3601.5|3595.5|3601|3595|3601.5|3595.5|3600.5|3594.5|5
1645689010000|2022-02-24 07:50:10|3600.5|3594.5|3600.5|3594.5|3600.8|3594.8|3600.5|3594.5|5
1645689020000|2022-02-24 07:50:20|3600.8|3594.8|3601|3595|3601.3|3595.3|3600.8|3594.8|6
1645689030000|2022-02-24 07:50:30|3601.3|3595.3|3600.8|3594.8|3601.5|3595.5|3600.8|3594.8|7
1645689040000|2022-02-24 07:50:40|3601|3595|3600.8|3594.8|3601|3595|3600.8|3594.8|4
1645689050000|2022-02-24 07:50:50|3601|3595|3601.3|3595.3|3601.5|3595.5|3601|3595|8
1645689060000|2022-02-24 07:51:00|3601|3595|3601.8|3595.8|3601.8|3595.8|3601|3595|5
1645689120000|2022-02-24 07:52:00|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645689130000|2022-02-24 07:52:10|3601.5|3595.5|3601.8|3595.8|3601.8|3595.8|3601.5|3595.5|2
1645689150000|2022-02-24 07:52:30|3601.5|3595.5|3601.5|3595.5|3601.8|3595.8|3601.3|3595.3|7
1645689160000|2022-02-24 07:52:40|3601.3|3595.3|3602|3596|3602.8|3596.8|3601|3595|8
1645689170000|2022-02-24 07:52:50|3602.3|3596.3|3603.8|3597.8|3603.8|3597.8|3602.3|3596.3|2
1645689180000|2022-02-24 07:53:00|3604.9|3598.9|3607.3|3601.3|3607.3|3601.3|3604.9|3598.9|5
1645689190000|2022-02-24 07:53:10|3607.6|3601.6|3607.3|3601.3|3607.6|3601.6|3606.8|3600.8|7
1645689210000|2022-02-24 07:53:30|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645689250000|2022-02-24 07:54:10|3608|3602|3608.5|3602.5|3608.5|3602.5|3608|3602|2
1645689270000|2022-02-24 07:54:30|3608|3602|3608.5|3602.5|3608.5|3602.5|3607.8|3601.8|4
1645689280000|2022-02-24 07:54:40|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645689290000|2022-02-24 07:54:50|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|2
1645689300000|2022-02-24 07:55:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|4
1645689320000|2022-02-24 07:55:20|3609.3|3603.3|3612|3606|3612.5|3606.5|3609.3|3603.3|5
1645689330000|2022-02-24 07:55:30|3612.3|3606.3|3613|3607|3613.8|3607.8|3612.3|3606.3|6
1645689340000|2022-02-24 07:55:40|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645689350000|2022-02-24 07:55:50|3613|3607|3612.8|3606.8|3613|3607|3611.8|3605.8|7
1645689360000|2022-02-24 07:56:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|3
1645689370000|2022-02-24 07:56:10|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|4
1645689380000|2022-02-24 07:56:20|3616.8|3610.8|3617.5|3611.5|3618.8|3612.8|3616.8|3610.8|5
1645689390000|2022-02-24 07:56:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645689400000|2022-02-24 07:56:40|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3617|3611|8
1645689410000|2022-02-24 07:56:50|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645689420000|2022-02-24 07:57:00|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|2
1645689430000|2022-02-24 07:57:10|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645689440000|2022-02-24 07:57:20|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|4
1645689450000|2022-02-24 07:57:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645689470000|2022-02-24 07:57:50|3618.8|3612.8|3617|3611|3618.8|3612.8|3617|3611|3
1645689480000|2022-02-24 07:58:00|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645689490000|2022-02-24 07:58:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645689500000|2022-02-24 07:58:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645689510000|2022-02-24 07:58:30|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645689520000|2022-02-24 07:58:40|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645689530000|2022-02-24 07:58:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645689540000|2022-02-24 07:59:00|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617|3611|3
1645689550000|2022-02-24 07:59:10|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617|3611|6
1645689560000|2022-02-24 07:59:20|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645689570000|2022-02-24 07:59:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645689590000|2022-02-24 07:59:50|3617.5|3611.5|3619.8|3613.8|3619.8|3613.8|3617.5|3611.5|3
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3619.3|3613.3|3621.5|3615.5|3618.8|3612.8|10
1645689610000|2022-02-24 08:00:10|3618.8|3612.8|3616.8|3610.8|3618.8|3612.8|3616.8|3610.8|7
1645689620000|2022-02-24 08:00:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645689630000|2022-02-24 08:00:30|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645689650000|2022-02-24 08:00:50|3617.5|3611.5|3619|3613|3619|3613|3617.5|3611.5|2
1645689660000|2022-02-24 08:01:00|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3617.3|3611.3|7
1645689670000|2022-02-24 08:01:10|3617|3611|3618.3|3612.3|3618.3|3612.3|3617|3611|4
1645689680000|2022-02-24 08:01:20|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|4
1645689690000|2022-02-24 08:01:30|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|2
1645689700000|2022-02-24 08:01:40|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|2
1645689720000|2022-02-24 08:02:00|3617.3|3611.3|3618.8|3612.8|3618.8|3612.8|3617.3|3611.3|3
1645689730000|2022-02-24 08:02:10|3618|3612|3618.8|3612.8|3618.8|3612.8|3618|3612|4
1645689740000|2022-02-24 08:02:20|3618|3612|3619.3|3613.3|3619.3|3613.3|3617.8|3611.8|8
1645689750000|2022-02-24 08:02:30|3618.5|3612.5|3619|3613|3619.3|3613.3|3618.5|3612.5|3
1645689760000|2022-02-24 08:02:40|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619|3613|8
1645689770000|2022-02-24 08:02:50|3621.3|3615.3|3619.8|3613.8|3621.3|3615.3|3619.8|3613.8|4
1645689780000|2022-02-24 08:03:00|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619|3613|5
1645689790000|2022-02-24 08:03:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645689800000|2022-02-24 08:03:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|7
1645689810000|2022-02-24 08:03:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645689820000|2022-02-24 08:03:40|3619.5|3613.5|3618.3|3612.3|3619.5|3613.5|3617.5|3611.5|4
1645689830000|2022-02-24 08:03:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1645689840000|2022-02-24 08:04:00|3617.3|3611.3|3618.3|3612.3|3618.3|3612.3|3617.3|3611.3|2
1645689860000|2022-02-24 08:04:20|3618|3612|3619.5|3613.5|3619.5|3613.5|3617.5|3611.5|3
1645689870000|2022-02-24 08:04:30|3619.3|3613.3|3618.8|3612.8|3619.5|3613.5|3618.3|3612.3|5
1645689890000|2022-02-24 08:04:50|3618.3|3612.3|3619.5|3613.5|3619.5|3613.5|3618.3|3612.3|2
1645689910000|2022-02-24 08:05:10|3619.3|3613.3|3619|3613|3619.5|3613.5|3619|3613|6
1645689920000|2022-02-24 08:05:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645689930000|2022-02-24 08:05:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645689940000|2022-02-24 08:05:40|3619|3613|3621.8|3615.8|3621.8|3615.8|3619|3613|6
1645689950000|2022-02-24 08:05:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621|3615|3
1645689960000|2022-02-24 08:06:00|3620|3614|3621|3615|3621|3615|3620|3614|3
1645689970000|2022-02-24 08:06:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645689980000|2022-02-24 08:06:20|3621|3615|3621|3615|3621|3615|3620.8|3614.8|5
1645689990000|2022-02-24 08:06:30|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|5
1645690000000|2022-02-24 08:06:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645690010000|2022-02-24 08:06:50|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|6
1645690020000|2022-02-24 08:07:00|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|4
1645690030000|2022-02-24 08:07:10|3622.5|3616.5|3624.3|3618.3|3624.5|3618.5|3622.5|3616.5|5
1645690040000|2022-02-24 08:07:20|3624|3618|3622.8|3616.8|3624|3618|3622.8|3616.8|7
1645690050000|2022-02-24 08:07:30|3623.5|3617.5|3622|3616|3623.5|3617.5|3622|3616|5
1645690060000|2022-02-24 08:07:40|3621.5|3615.5|3621.3|3615.3|3622|3616|3621.3|3615.3|4
1645690070000|2022-02-24 08:07:50|3621|3615|3622.5|3616.5|3622.5|3616.5|3620.8|3614.8|4
1645690090000|2022-02-24 08:08:10|3622|3616|3623.5|3617.5|3623.5|3617.5|3622|3616|4
1645690100000|2022-02-24 08:08:20|3622.8|3616.8|3619.5|3613.5|3623|3617|3619.5|3613.5|9
1645690110000|2022-02-24 08:08:30|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|3
1645690120000|2022-02-24 08:08:40|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|2
1645690130000|2022-02-24 08:08:50|3617.5|3611.5|3617|3611|3617.8|3611.8|3617|3611|5
1645690140000|2022-02-24 08:09:00|3617.3|3611.3|3618.5|3612.5|3618.8|3612.8|3617.3|3611.3|4
1645690150000|2022-02-24 08:09:10|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|4
1645690170000|2022-02-24 08:09:30|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|4
1645690180000|2022-02-24 08:09:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645690190000|2022-02-24 08:09:50|3617.5|3611.5|3619.3|3613.3|3619.3|3613.3|3617.5|3611.5|2
1645690200000|2022-02-24 08:10:00|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|2
1645690220000|2022-02-24 08:10:20|3619.8|3613.8|3619.8|3613.8|3620|3614|3619.8|3613.8|3
1645690230000|2022-02-24 08:10:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.5|3613.5|3
1645690240000|2022-02-24 08:10:40|3619.3|3613.3|3619.8|3613.8|3620.3|3614.3|3619.3|3613.3|5
1645690250000|2022-02-24 08:10:50|3620.3|3614.3|3619.3|3613.3|3620.3|3614.3|3619.3|3613.3|4
1645690260000|2022-02-24 08:11:00|3619.8|3613.8|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|4
1645690270000|2022-02-24 08:11:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1645690280000|2022-02-24 08:11:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645690290000|2022-02-24 08:11:30|3620|3614|3621|3615|3621|3615|3620|3614|4
1645690310000|2022-02-24 08:11:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645690320000|2022-02-24 08:12:00|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|6
1645690340000|2022-02-24 08:12:20|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|2
1645690350000|2022-02-24 08:12:30|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|4
1645690360000|2022-02-24 08:12:40|3622.8|3616.8|3623|3617|3623.3|3617.3|3622.8|3616.8|3
1645690370000|2022-02-24 08:12:50|3623.5|3617.5|3625.3|3619.3|3625.3|3619.3|3623.5|3617.5|2
1645690380000|2022-02-24 08:13:00|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.5|3618.5|7
1645690400000|2022-02-24 08:13:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1645690410000|2022-02-24 08:13:30|3625.3|3619.3|3624|3618|3625.3|3619.3|3624|3618|9
1645690420000|2022-02-24 08:13:40|3624.3|3618.3|3622.5|3616.5|3624.3|3618.3|3622.5|3616.5|8
1645690430000|2022-02-24 08:13:50|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|3
1645690440000|2022-02-24 08:14:00|3622.3|3616.3|3621|3615|3622.3|3616.3|3621|3615|8
1645690460000|2022-02-24 08:14:20|3620.3|3614.3|3618.5|3612.5|3621|3615|3618.3|3612.3|11
1645690470000|2022-02-24 08:14:30|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|2
1645690480000|2022-02-24 08:14:40|3618.8|3612.8|3618.5|3612.5|3619|3613|3618.5|3612.5|11
1645690490000|2022-02-24 08:14:50|3618.8|3612.8|3619.3|3613.3|3619.3|3613.3|3618.8|3612.8|8
1645690500000|2022-02-24 08:15:00|3618.8|3612.8|3620.3|3614.3|3620.5|3614.5|3618.8|3612.8|7
1645690510000|2022-02-24 08:15:10|3619.4|3613.4|3618.5|3612.5|3619.4|3613.4|3618.5|3612.5|2
1645690520000|2022-02-24 08:15:20|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3617.5|3611.5|7
1645690530000|2022-02-24 08:15:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618|3612|3
1645690540000|2022-02-24 08:15:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.5|3611.5|3
1645690550000|2022-02-24 08:15:50|3617.5|3611.5|3619|3613|3620.3|3614.3|3617.5|3611.5|9
1645690560000|2022-02-24 08:16:00|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645690570000|2022-02-24 08:16:10|3618.5|3612.5|3618.8|3612.8|3619|3613|3618.5|3612.5|6
1645690580000|2022-02-24 08:16:20|3619.3|3613.3|3619|3613|3619.5|3613.5|3618.8|3612.8|7
1645690590000|2022-02-24 08:16:30|3619.3|3613.3|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|7
1645690610000|2022-02-24 08:16:50|3619|3613|3620|3614|3621.5|3615.5|3619|3613|7
1645690620000|2022-02-24 08:17:00|3619.5|3613.5|3619|3613|3619.5|3613.5|3618.8|3612.8|4
1645690630000|2022-02-24 08:17:10|3619.3|3613.3|3619.5|3613.5|3620.3|3614.3|3619.3|3613.3|7
1645690640000|2022-02-24 08:17:20|3620.5|3614.5|3619|3613|3620.5|3614.5|3619|3613|9
1645690650000|2022-02-24 08:17:30|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645690660000|2022-02-24 08:17:40|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|4
1645690670000|2022-02-24 08:17:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|7
1645690680000|2022-02-24 08:18:00|3620.8|3614.8|3621.5|3615.5|3622.3|3616.3|3620.8|3614.8|12
1645690690000|2022-02-24 08:18:10|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645690700000|2022-02-24 08:18:20|3621|3615|3621|3615|3621.3|3615.3|3620.8|3614.8|10
1645690710000|2022-02-24 08:18:30|3620.8|3614.8|3618.8|3612.8|3620.8|3614.8|3618.8|3612.8|7
1645690720000|2022-02-24 08:18:40|3618.5|3612.5|3618|3612|3619.3|3613.3|3618|3612|10
1645690730000|2022-02-24 08:18:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645690740000|2022-02-24 08:19:00|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|4
1645690750000|2022-02-24 08:19:10|3617|3611|3620.3|3614.3|3620.8|3614.8|3617|3611|7
1645690760000|2022-02-24 08:19:20|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645690770000|2022-02-24 08:19:30|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645690790000|2022-02-24 08:19:50|3621.5|3615.5|3622.5|3616.5|3622.8|3616.8|3621.5|3615.5|4
1645690800000|2022-02-24 08:20:00|3622.8|3616.8|3622.8|3616.8|3623.3|3617.3|3622.8|3616.8|3
1645690810000|2022-02-24 08:20:10|3623|3617|3623.8|3617.8|3623.8|3617.8|3623|3617|3
1645690820000|2022-02-24 08:20:20|3623.5|3617.5|3624.5|3618.5|3624.8|3618.8|3623.5|3617.5|8
1645690830000|2022-02-24 08:20:30|3624.8|3618.8|3622.5|3616.5|3624.8|3618.8|3622.5|3616.5|4
1645690840000|2022-02-24 08:20:40|3622.4|3616.4|3620.5|3614.5|3622.4|3616.4|3620.5|3614.5|6
1645690850000|2022-02-24 08:20:50|3620.8|3614.8|3619.8|3613.8|3621|3615|3619.8|3613.8|6
1645690860000|2022-02-24 08:21:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3618.3|3612.3|10
1645690870000|2022-02-24 08:21:10|3620.3|3614.3|3621|3615|3621.3|3615.3|3620.3|3614.3|4
1645690880000|2022-02-24 08:21:20|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3620|3614|5
1645690890000|2022-02-24 08:21:30|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|4
1645690900000|2022-02-24 08:21:40|3620.5|3614.5|3620.8|3614.8|3621.3|3615.3|3620.5|3614.5|4
1645690910000|2022-02-24 08:21:50|3620.5|3614.5|3619.8|3613.8|3620.8|3614.8|3619.8|3613.8|5
1645690920000|2022-02-24 08:22:00|3619.5|3613.5|3620.8|3614.8|3620.8|3614.8|3619.5|3613.5|14
1645690930000|2022-02-24 08:22:10|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620.5|3614.5|7
1645690940000|2022-02-24 08:22:20|3621|3615|3621.3|3615.3|3621.5|3615.5|3620.8|3614.8|7
1645690950000|2022-02-24 08:22:30|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|5
1645690960000|2022-02-24 08:22:40|3621.8|3615.8|3623|3617|3623|3617|3621.5|3615.5|11
1645690970000|2022-02-24 08:22:50|3622|3616|3623.5|3617.5|3623.5|3617.5|3622|3616|4
1645690980000|2022-02-24 08:23:00|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645690990000|2022-02-24 08:23:10|3624.3|3618.3|3624.8|3618.8|3625|3619|3624|3618|6
1645691000000|2022-02-24 08:23:20|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|10
1645691010000|2022-02-24 08:23:30|3625|3619|3624.8|3618.8|3625|3619|3624.8|3618.8|2
1645691020000|2022-02-24 08:23:40|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|2
1645691030000|2022-02-24 08:23:50|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|4
1645691040000|2022-02-24 08:24:00|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645691050000|2022-02-24 08:24:10|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645691060000|2022-02-24 08:24:20|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|2
1645691080000|2022-02-24 08:24:40|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|4
1645691090000|2022-02-24 08:24:50|3626|3620|3627.3|3621.3|3627.3|3621.3|3626|3620|4
1645691100000|2022-02-24 08:25:00|3627.8|3621.8|3627|3621|3627.8|3621.8|3627|3621|4
1645691110000|2022-02-24 08:25:10|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.5|3620.5|7
1645691120000|2022-02-24 08:25:20|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|3
1645691140000|2022-02-24 08:25:40|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1645691160000|2022-02-24 08:26:00|3626.3|3620.3|3625|3619|3626.3|3620.3|3624.8|3618.8|11
1645691170000|2022-02-24 08:26:10|3624.8|3618.8|3623.5|3617.5|3624.8|3618.8|3623.5|3617.5|6
1645691220000|2022-02-24 08:27:00|3622.8|3616.8|3622|3616|3622.8|3616.8|3622|3616|8
1645691230000|2022-02-24 08:27:10|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1645691260000|2022-02-24 08:27:40|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645691270000|2022-02-24 08:27:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645691290000|2022-02-24 08:28:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645691320000|2022-02-24 08:28:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645691340000|2022-02-24 08:29:00|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645691350000|2022-02-24 08:29:10|3622|3616|3622.5|3616.5|3622.8|3616.8|3622|3616|4
1645691360000|2022-02-24 08:29:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1645691370000|2022-02-24 08:29:30|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|5
1645691380000|2022-02-24 08:29:40|3621|3615|3620.8|3614.8|3621|3615|3620.5|3614.5|7
1645691390000|2022-02-24 08:29:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645691400000|2022-02-24 08:30:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1645691410000|2022-02-24 08:30:10|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|3
1645691420000|2022-02-24 08:30:20|3619.5|3613.5|3617.3|3611.3|3619.5|3613.5|3617.3|3611.3|5
1645691430000|2022-02-24 08:30:30|3616.5|3610.5|3615|3609|3616.5|3610.5|3614.8|3608.8|11
1645691440000|2022-02-24 08:30:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645691450000|2022-02-24 08:30:50|3614.8|3608.8|3613.8|3607.8|3615.3|3609.3|3613.3|3607.3|9
1645691460000|2022-02-24 08:31:00|3614|3608|3616.5|3610.5|3616.5|3610.5|3614|3608|7
1645691470000|2022-02-24 08:31:10|3617|3611|3615.3|3609.3|3617|3611|3615.3|3609.3|8
1645691480000|2022-02-24 08:31:20|3614.5|3608.5|3619.3|3613.3|3619.3|3613.3|3614.5|3608.5|7
1645691490000|2022-02-24 08:31:30|3619|3613|3621|3615|3621.8|3615.8|3618.8|3612.8|7
1645691500000|2022-02-24 08:31:40|3620.8|3614.8|3622.3|3616.3|3622.3|3616.3|3620.8|3614.8|2
1645691510000|2022-02-24 08:31:50|3621.3|3615.3|3619.8|3613.8|3621.3|3615.3|3619.8|3613.8|4
1645691520000|2022-02-24 08:32:00|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618|3612|11
1645691530000|2022-02-24 08:32:10|3618|3612|3616.8|3610.8|3618.3|3612.3|3616.5|3610.5|7
1645691540000|2022-02-24 08:32:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645691550000|2022-02-24 08:32:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645691560000|2022-02-24 08:32:40|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645691570000|2022-02-24 08:32:50|3619|3613|3620|3614|3620|3614|3619|3613|2
1645691580000|2022-02-24 08:33:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3619.3|3613.3|3
1645691610000|2022-02-24 08:33:30|3620.8|3614.8|3620.8|3614.8|3620.9|3614.9|3620.4|3614.4|4
1645691630000|2022-02-24 08:33:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645691640000|2022-02-24 08:34:00|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|5
1645691670000|2022-02-24 08:34:30|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645691700000|2022-02-24 08:35:00|3622|3616|3623.5|3617.5|3623.6|3617.6|3622|3616|3
1645691710000|2022-02-24 08:35:10|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645691720000|2022-02-24 08:35:20|3623|3617|3619|3613|3623|3617|3619|3613|6
1645691730000|2022-02-24 08:35:30|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1645691800000|2022-02-24 08:36:40|3620.3|3614.3|3621.8|3615.8|3623.5|3617.5|3620.3|3614.3|8
1645691810000|2022-02-24 08:36:50|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|4
1645691820000|2022-02-24 08:37:00|3620.8|3614.8|3621|3615|3621|3615|3620.3|3614.3|3
1645691850000|2022-02-24 08:37:30|3621.3|3615.3|3622.3|3616.3|3623.3|3617.3|3621.3|3615.3|11
1645691860000|2022-02-24 08:37:40|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|3
1645691870000|2022-02-24 08:37:50|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|2
1645691880000|2022-02-24 08:38:00|3623.8|3617.8|3622.3|3616.3|3624.5|3618.5|3622|3616|9
1645691900000|2022-02-24 08:38:20|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1645691910000|2022-02-24 08:38:30|3623.3|3617.3|3624.3|3618.3|3624.3|3618.3|3623.3|3617.3|5
1645691920000|2022-02-24 08:38:40|3623|3617|3623.8|3617.8|3625|3619|3623|3617|8
1645691930000|2022-02-24 08:38:50|3624.3|3618.3|3625|3619|3625|3619|3623.8|3617.8|4
1645691940000|2022-02-24 08:39:00|3625.3|3619.3|3626.5|3620.5|3626.5|3620.5|3624.5|3618.5|6
1645691950000|2022-02-24 08:39:10|3625.3|3619.3|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|5
1645691960000|2022-02-24 08:39:20|3624.5|3618.5|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|5
1645691970000|2022-02-24 08:39:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645692020000|2022-02-24 08:40:20|3625.5|3619.5|3625.3|3619.3|3626.8|3620.8|3625.3|3619.3|5
1645692030000|2022-02-24 08:40:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|4
1645692050000|2022-02-24 08:40:50|3625.5|3619.5|3626.5|3620.5|3626.5|3620.5|3625.5|3619.5|5
1645692080000|2022-02-24 08:41:20|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645692100000|2022-02-24 08:41:40|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|6
1645692110000|2022-02-24 08:41:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1645692120000|2022-02-24 08:42:00|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1645692140000|2022-02-24 08:42:20|3626.3|3620.3|3628|3622|3628|3622|3626|3620|4
1645692150000|2022-02-24 08:42:30|3627.8|3621.8|3628|3622|3628|3622|3627.5|3621.5|6
1645692160000|2022-02-24 08:42:40|3627.8|3621.8|3627.5|3621.5|3628|3622|3626.5|3620.5|6
1645692180000|2022-02-24 08:43:00|3627.8|3621.8|3627.8|3621.8|3628|3622|3627.8|3621.8|9
1645692190000|2022-02-24 08:43:10|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|6
1645692200000|2022-02-24 08:43:20|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1645692210000|2022-02-24 08:43:30|3628|3622|3628|3622|3628|3622|3627.5|3621.5|4
1645692230000|2022-02-24 08:43:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1645692240000|2022-02-24 08:44:00|3628|3622|3627.5|3621.5|3628|3622|3627.5|3621.5|2
1645692260000|2022-02-24 08:44:20|3627.8|3621.8|3630.8|3624.8|3631|3625|3627.5|3621.5|14
1645692270000|2022-02-24 08:44:30|3631|3625|3630.5|3624.5|3631.3|3625.3|3630.5|3624.5|4
1645692280000|2022-02-24 08:44:40|3631.3|3625.3|3629.3|3623.3|3631.3|3625.3|3629.3|3623.3|8
1645692290000|2022-02-24 08:44:50|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|8
1645692300000|2022-02-24 08:45:00|3630|3624|3630|3624|3630|3624|3630|3624|1
1645692320000|2022-02-24 08:45:20|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645692330000|2022-02-24 08:45:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1645692340000|2022-02-24 08:45:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645692350000|2022-02-24 08:45:50|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|2
1645692360000|2022-02-24 08:46:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645692370000|2022-02-24 08:46:10|3632.5|3626.5|3632.5|3626.5|3633|3627|3632.5|3626.5|5
1645692380000|2022-02-24 08:46:20|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|6
1645692390000|2022-02-24 08:46:30|3632.3|3626.3|3630.3|3624.3|3632.3|3626.3|3630|3624|4
1645692400000|2022-02-24 08:46:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|3
1645692410000|2022-02-24 08:46:50|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|2
1645692420000|2022-02-24 08:47:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645692430000|2022-02-24 08:47:10|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1645692440000|2022-02-24 08:47:20|3630.5|3624.5|3632|3626|3632|3626|3630.5|3624.5|3
1645692450000|2022-02-24 08:47:30|3632.3|3626.3|3632|3626|3632.3|3626.3|3632|3626|2
1645692460000|2022-02-24 08:47:40|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632|3626|8
1645692470000|2022-02-24 08:47:50|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|6
1645692480000|2022-02-24 08:48:00|3632|3626|3632|3626|3632.3|3626.3|3631.8|3625.8|9
1645692490000|2022-02-24 08:48:10|3631.8|3625.8|3631.3|3625.3|3632|3626|3631.3|3625.3|9
1645692500000|2022-02-24 08:48:20|3631.8|3625.8|3632.3|3626.3|3632.5|3626.5|3631.8|3625.8|9
1645692510000|2022-02-24 08:48:30|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1645692520000|2022-02-24 08:48:40|3631.5|3625.5|3632|3626|3632|3626|3631.5|3625.5|3
1645692530000|2022-02-24 08:48:50|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|3
1645692540000|2022-02-24 08:49:00|3633|3627|3632.3|3626.3|3633|3627|3632|3626|3
1645692570000|2022-02-24 08:49:30|3632|3626|3631.3|3625.3|3632|3626|3631.3|3625.3|2
1645692580000|2022-02-24 08:49:40|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|3
1645692590000|2022-02-24 08:49:50|3630.8|3624.8|3631|3625|3631|3625|3630|3624|7
1645692600000|2022-02-24 08:50:00|3629.8|3623.8|3629|3623|3629.8|3623.8|3629|3623|2
1645692610000|2022-02-24 08:50:10|3627.8|3621.8|3628|3622|3628.3|3622.3|3627.8|3621.8|3
1645692620000|2022-02-24 08:50:20|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|5
1645692630000|2022-02-24 08:50:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645692640000|2022-02-24 08:50:40|3627|3621|3627|3621|3627|3621|3626.8|3620.8|3
1645692650000|2022-02-24 08:50:50|3626.8|3620.8|3626|3620|3626.8|3620.8|3626|3620|6
1645692660000|2022-02-24 08:51:00|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|2
1645692670000|2022-02-24 08:51:10|3626.3|3620.3|3627.8|3621.8|3628.8|3622.8|3626.3|3620.3|7
1645692680000|2022-02-24 08:51:20|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645692690000|2022-02-24 08:51:30|3628.5|3622.5|3628|3622|3628.5|3622.5|3628|3622|3
1645692700000|2022-02-24 08:51:40|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|7
1645692710000|2022-02-24 08:51:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1645692720000|2022-02-24 08:52:00|3627.8|3621.8|3627|3621|3627.8|3621.8|3626.8|3620.8|4
1645692730000|2022-02-24 08:52:10|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1645692740000|2022-02-24 08:52:20|3627.3|3621.3|3627.3|3621.3|3628|3622|3627|3621|5
1645692750000|2022-02-24 08:52:30|3627|3621|3627|3621|3627|3621|3626.8|3620.8|3
1645692760000|2022-02-24 08:52:40|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645692770000|2022-02-24 08:52:50|3627|3621|3627|3621|3627.3|3621.3|3627|3621|5
1645692780000|2022-02-24 08:53:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645692800000|2022-02-24 08:53:20|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|6
1645692830000|2022-02-24 08:53:50|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|3
1645692840000|2022-02-24 08:54:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645692850000|2022-02-24 08:54:10|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645692860000|2022-02-24 08:54:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1645692870000|2022-02-24 08:54:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645692880000|2022-02-24 08:54:40|3626|3620|3627.8|3621.8|3627.8|3621.8|3626|3620|3
1645692890000|2022-02-24 08:54:50|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1645692900000|2022-02-24 08:55:00|3628.5|3622.5|3632.5|3626.5|3632.5|3626.5|3628.5|3622.5|6
1645692910000|2022-02-24 08:55:10|3632.3|3626.3|3631.8|3625.8|3632.5|3626.5|3631.8|3625.8|6
1645692920000|2022-02-24 08:55:20|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|8
1645692930000|2022-02-24 08:55:30|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|9
1645692950000|2022-02-24 08:55:50|3633|3627|3632.8|3626.8|3633|3627|3632.8|3626.8|6
1645692960000|2022-02-24 08:56:00|3633|3627|3633.3|3627.3|3633.3|3627.3|3633|3627|2
1645692970000|2022-02-24 08:56:10|3632.8|3626.8|3632.5|3626.5|3633|3627|3632.5|3626.5|4
1645692980000|2022-02-24 08:56:20|3632|3626|3632.3|3626.3|3632.5|3626.5|3631.8|3625.8|12
1645692990000|2022-02-24 08:56:30|3632|3626|3632.8|3626.8|3632.8|3626.8|3631.8|3625.8|6
1645693000000|2022-02-24 08:56:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645693010000|2022-02-24 08:56:50|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645693020000|2022-02-24 08:57:00|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|13
1645693030000|2022-02-24 08:57:10|3632|3626|3632.5|3626.5|3632.5|3626.5|3632|3626|5
1645693040000|2022-02-24 08:57:20|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645693050000|2022-02-24 08:57:30|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645693080000|2022-02-24 08:58:00|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|3
1645693090000|2022-02-24 08:58:10|3632.3|3626.3|3631.3|3625.3|3632.5|3626.5|3631.3|3625.3|4
1645693110000|2022-02-24 08:58:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|6
1645693130000|2022-02-24 08:58:50|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|6
1645693140000|2022-02-24 08:59:00|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|4
1645693150000|2022-02-24 08:59:10|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|4
1645693190000|2022-02-24 08:59:50|3631|3625|3631|3625|3631.3|3625.3|3631|3625|3
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3630.8|3624.8|3631|3625|3630.5|3624.5|6
1645693210000|2022-02-24 09:00:10|3631|3625|3629.8|3623.8|3631|3625|3629.3|3623.3|8
1645693220000|2022-02-24 09:00:20|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1645693230000|2022-02-24 09:00:30|3630|3624|3630.3|3624.3|3630.3|3624.3|3629|3623|9
1645693240000|2022-02-24 09:00:40|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|6
1645693250000|2022-02-24 09:00:50|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|11
1645693260000|2022-02-24 09:01:00|3630|3624|3630.8|3624.8|3631|3625|3630|3624|13
1645693270000|2022-02-24 09:01:10|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|2
1645693280000|2022-02-24 09:01:20|3631.3|3625.3|3631.8|3625.8|3632|3626|3631.3|3625.3|8
1645693290000|2022-02-24 09:01:30|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|4
1645693300000|2022-02-24 09:01:40|3632|3626|3630.5|3624.5|3632|3626|3630.5|3624.5|4
1645693310000|2022-02-24 09:01:50|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|3
1645693320000|2022-02-24 09:02:00|3632|3626|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|8
1645693330000|2022-02-24 09:02:10|3631|3625|3631|3625|3631|3625|3630.8|3624.8|3
1645693340000|2022-02-24 09:02:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1645693350000|2022-02-24 09:02:30|3631.5|3625.5|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|14
1645693360000|2022-02-24 09:02:40|3631|3625|3630.5|3624.5|3631|3625|3630.5|3624.5|3
1645693370000|2022-02-24 09:02:50|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|4
1645693380000|2022-02-24 09:03:00|3630.5|3624.5|3629.3|3623.3|3630.8|3624.8|3629.3|3623.3|5
1645693390000|2022-02-24 09:03:10|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|2
1645693400000|2022-02-24 09:03:20|3630.5|3624.5|3628.5|3622.5|3630.5|3624.5|3628.5|3622.5|3
1645693410000|2022-02-24 09:03:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1645693420000|2022-02-24 09:03:40|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|6
1645693430000|2022-02-24 09:03:50|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|5
1645693440000|2022-02-24 09:04:00|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645693450000|2022-02-24 09:04:10|3629.3|3623.3|3631.3|3625.3|3631.3|3625.3|3628.8|3622.8|6
1645693470000|2022-02-24 09:04:30|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.5|3625.5|4
1645693480000|2022-02-24 09:04:40|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|3
1645693490000|2022-02-24 09:04:50|3632|3626|3631.8|3625.8|3632|3626|3631.5|3625.5|6
1645693500000|2022-02-24 09:05:00|3631.5|3625.5|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|3
1645693510000|2022-02-24 09:05:10|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|8
1645693520000|2022-02-24 09:05:20|3632|3626|3632.3|3626.3|3632.5|3626.5|3632|3626|3
1645693530000|2022-02-24 09:05:30|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1645693540000|2022-02-24 09:05:40|3632|3626|3633.8|3627.8|3633.8|3627.8|3632|3626|6
1645693550000|2022-02-24 09:05:50|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645693560000|2022-02-24 09:06:00|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|2
1645693580000|2022-02-24 09:06:20|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|3
1645693590000|2022-02-24 09:06:30|3633.5|3627.5|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|6
1645693600000|2022-02-24 09:06:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|4
1645693610000|2022-02-24 09:06:50|3634|3628|3633.3|3627.3|3634|3628|3633|3627|9
1645693620000|2022-02-24 09:07:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|12
1645693630000|2022-02-24 09:07:10|3634|3628|3631.3|3625.3|3634|3628|3631.3|3625.3|6
1645693640000|2022-02-24 09:07:20|3631|3625|3631|3625|3631|3625|3630.8|3624.8|3
1645693650000|2022-02-24 09:07:30|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1645693660000|2022-02-24 09:07:40|3630.3|3624.3|3631|3625|3631.3|3625.3|3630.3|3624.3|4
1645693670000|2022-02-24 09:07:50|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|2
1645693680000|2022-02-24 09:08:00|3629.3|3623.3|3628|3622|3629.8|3623.8|3627.8|3621.8|9
1645693690000|2022-02-24 09:08:10|3627.8|3621.8|3628.8|3622.8|3628.8|3622.8|3626.3|3620.3|11
1645693700000|2022-02-24 09:08:20|3628.5|3622.5|3629.3|3623.3|3629.5|3623.5|3628.5|3622.5|4
1645693720000|2022-02-24 09:08:40|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|6
1645693730000|2022-02-24 09:08:50|3631|3625|3630|3624|3631|3625|3630|3624|3
1645693750000|2022-02-24 09:09:10|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645693760000|2022-02-24 09:09:20|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645693790000|2022-02-24 09:09:50|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|2
1645693800000|2022-02-24 09:10:00|3628|3622|3628.3|3622.3|3628.5|3622.5|3628|3622|4
1645693810000|2022-02-24 09:10:10|3628.5|3622.5|3625.8|3619.8|3628.5|3622.5|3625.8|3619.8|9
1645693820000|2022-02-24 09:10:20|3626.3|3620.3|3626.5|3620.5|3627|3621|3626.3|3620.3|4
1645693830000|2022-02-24 09:10:30|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626|3620|5
1645693840000|2022-02-24 09:10:40|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3624.8|3618.8|7
1645693850000|2022-02-24 09:10:50|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645693860000|2022-02-24 09:11:00|3627.3|3621.3|3628|3622|3628|3622|3627.3|3621.3|5
1645693870000|2022-02-24 09:11:10|3627.8|3621.8|3627.8|3621.8|3628|3622|3627.8|3621.8|5
1645693880000|2022-02-24 09:11:20|3627.3|3621.3|3626|3620|3627.3|3621.3|3626|3620|12
1645693890000|2022-02-24 09:11:30|3626.3|3620.3|3627|3621|3627|3621|3626.3|3620.3|3
1645693900000|2022-02-24 09:11:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|5
1645693910000|2022-02-24 09:11:50|3627|3621|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|6
1645693920000|2022-02-24 09:12:00|3626.5|3620.5|3627.5|3621.5|3627.5|3621.5|3626.5|3620.5|5
1645693930000|2022-02-24 09:12:10|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|6
1645693940000|2022-02-24 09:12:20|3627.8|3621.8|3628.3|3622.3|3628.5|3622.5|3627.8|3621.8|4
1645693950000|2022-02-24 09:12:30|3627.8|3621.8|3627.8|3621.8|3628|3622|3627.5|3621.5|7
1645693960000|2022-02-24 09:12:40|3628|3622|3627|3621|3628|3622|3626.5|3620.5|14
1645693970000|2022-02-24 09:12:50|3627.5|3621.5|3626.5|3620.5|3627.5|3621.5|3626.5|3620.5|8
1645693980000|2022-02-24 09:13:00|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645693990000|2022-02-24 09:13:10|3626.3|3620.3|3626|3620|3626.3|3620.3|3625.3|3619.3|11
1645694000000|2022-02-24 09:13:20|3626.3|3620.3|3625.5|3619.5|3626.5|3620.5|3625.5|3619.5|7
1645694010000|2022-02-24 09:13:30|3625.3|3619.3|3625|3619|3625.5|3619.5|3625|3619|6
1645694020000|2022-02-24 09:13:40|3624.8|3618.8|3624.5|3618.5|3625|3619|3624|3618|8
1645694060000|2022-02-24 09:14:20|3624|3618|3625.1|3619.1|3625.1|3619.1|3624|3618|3
1645694070000|2022-02-24 09:14:30|3625|3619|3626.3|3620.3|3626.3|3620.3|3624.5|3618.5|11
1645694080000|2022-02-24 09:14:40|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.5|3620.5|3
1645694100000|2022-02-24 09:15:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645694120000|2022-02-24 09:15:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1645694130000|2022-02-24 09:15:30|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|4
1645694140000|2022-02-24 09:15:40|3628|3622|3628.5|3622.5|3628.5|3622.5|3628|3622|3
1645694150000|2022-02-24 09:15:50|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1645694170000|2022-02-24 09:16:10|3628.8|3622.8|3628|3622|3629.3|3623.3|3628|3622|5
1645694180000|2022-02-24 09:16:20|3628.3|3622.3|3628|3622|3628.3|3622.3|3628|3622|8
1645694190000|2022-02-24 09:16:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|5
1645694200000|2022-02-24 09:16:40|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|3
1645694210000|2022-02-24 09:16:50|3628.5|3622.5|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|4
1645694230000|2022-02-24 09:17:10|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645694240000|2022-02-24 09:17:20|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|4
1645694250000|2022-02-24 09:17:30|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645694260000|2022-02-24 09:17:40|3628|3622|3628.8|3622.8|3629|3623|3628|3622|10
1645694280000|2022-02-24 09:18:00|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1645694290000|2022-02-24 09:18:10|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1645694300000|2022-02-24 09:18:20|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627|3621|4
1645694310000|2022-02-24 09:18:30|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|6
1645694320000|2022-02-24 09:18:40|3628.5|3622.5|3628.8|3622.8|3629|3623|3628|3622|6
1645694330000|2022-02-24 09:18:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1645694340000|2022-02-24 09:19:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|2
1645694350000|2022-02-24 09:19:10|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.8|3623.8|3
1645694360000|2022-02-24 09:19:20|3629.8|3623.8|3630|3624|3630.3|3624.3|3629.8|3623.8|4
1645694370000|2022-02-24 09:19:30|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.5|3623.5|12
1645694380000|2022-02-24 09:19:40|3629.8|3623.8|3632.3|3626.3|3632.3|3626.3|3629.3|3623.3|7
1645694390000|2022-02-24 09:19:50|3632|3626|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|7
1645694400000|2022-02-24 09:20:00|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.3|3624.3|5
1645694410000|2022-02-24 09:20:10|3631.3|3625.3|3631|3625|3631.3|3625.3|3630.8|3624.8|10
1645694420000|2022-02-24 09:20:20|3631.3|3625.3|3631.5|3625.5|3631.8|3625.8|3631|3625|9
1645694430000|2022-02-24 09:20:30|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645694470000|2022-02-24 09:21:10|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1645694480000|2022-02-24 09:21:20|3631.3|3625.3|3633.8|3627.8|3633.9|3627.9|3631.3|3625.3|11
1645694490000|2022-02-24 09:21:30|3633.9|3627.9|3634|3628|3634.3|3628.3|3633.8|3627.8|5
1645694500000|2022-02-24 09:21:40|3633.8|3627.8|3635.5|3629.5|3635.5|3629.5|3633.8|3627.8|5
1645694510000|2022-02-24 09:21:50|3634.5|3628.5|3634.8|3628.8|3635.3|3629.3|3634.5|3628.5|4
1645694520000|2022-02-24 09:22:00|3634.5|3628.5|3634.8|3628.8|3635|3629|3634.5|3628.5|5
1645694530000|2022-02-24 09:22:10|3635|3629|3635|3629|3635|3629|3635|3629|1
1645694540000|2022-02-24 09:22:20|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1645694550000|2022-02-24 09:22:30|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|4
1645694560000|2022-02-24 09:22:40|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635|3629|3
1645694570000|2022-02-24 09:22:50|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1645694600000|2022-02-24 09:23:20|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645694610000|2022-02-24 09:23:30|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|2
1645694620000|2022-02-24 09:23:40|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1645694650000|2022-02-24 09:24:10|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645694670000|2022-02-24 09:24:30|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|4
1645694690000|2022-02-24 09:24:50|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1645694700000|2022-02-24 09:25:00|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|4
1645694710000|2022-02-24 09:25:10|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1645694720000|2022-02-24 09:25:20|3634|3628|3634.3|3628.3|3634.5|3628.5|3634|3628|4
1645694740000|2022-02-24 09:25:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645694760000|2022-02-24 09:26:00|3634.3|3628.3|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|2
1645694830000|2022-02-24 09:27:10|3634|3628|3633.8|3627.8|3634|3628|3633.5|3627.5|4
1645694840000|2022-02-24 09:27:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645694850000|2022-02-24 09:27:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645694860000|2022-02-24 09:27:40|3633.5|3627.5|3633.8|3627.8|3634|3628|3633.5|3627.5|5
1645694870000|2022-02-24 09:27:50|3634|3628|3634|3628|3634.3|3628.3|3633.8|3627.8|5
1645694880000|2022-02-24 09:28:00|3633.8|3627.8|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|7
1645694890000|2022-02-24 09:28:10|3634|3628|3634|3628|3634|3628|3634|3628|1
1645694900000|2022-02-24 09:28:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645694910000|2022-02-24 09:28:30|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1645694920000|2022-02-24 09:28:40|3633.8|3627.8|3634.3|3628.3|3634.5|3628.5|3633.8|3627.8|4
1645694930000|2022-02-24 09:28:50|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645694940000|2022-02-24 09:29:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645694950000|2022-02-24 09:29:10|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1645694960000|2022-02-24 09:29:20|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645694970000|2022-02-24 09:29:30|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1645694980000|2022-02-24 09:29:40|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645695000000|2022-02-24 09:30:00|3635.3|3629.3|3640.1|3634.1|3640.8|3634.8|3635.3|3629.3|12
1645695010000|2022-02-24 09:30:10|3639.9|3633.9|3640.5|3634.5|3640.8|3634.8|3639.9|3633.9|10
1645695020000|2022-02-24 09:30:20|3640.8|3634.8|3641|3635|3641|3635|3640.5|3634.5|8
1645695030000|2022-02-24 09:30:30|3640.9|3634.9|3641.3|3635.3|3641.5|3635.5|3640.3|3634.3|11
1645695040000|2022-02-24 09:30:40|3639.8|3633.8|3640.8|3634.8|3641|3635|3639.8|3633.8|6
1645695050000|2022-02-24 09:30:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|10
1645695060000|2022-02-24 09:31:00|3641|3635|3641|3635|3641.3|3635.3|3640.8|3634.8|17
1645695070000|2022-02-24 09:31:10|3641.3|3635.3|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|3
1645695080000|2022-02-24 09:31:20|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|3
1645695090000|2022-02-24 09:31:30|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645695100000|2022-02-24 09:31:40|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1645695110000|2022-02-24 09:31:50|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3639.5|3633.5|5
1645695120000|2022-02-24 09:32:00|3640.3|3634.3|3639|3633|3640.3|3634.3|3639|3633|3
1645695140000|2022-02-24 09:32:20|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|1
1645695170000|2022-02-24 09:32:50|3638.5|3632.5|3639.9|3633.9|3639.9|3633.9|3638.5|3632.5|2
1645695180000|2022-02-24 09:33:00|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|2
1645695200000|2022-02-24 09:33:20|3641|3635|3641.6|3635.6|3641.6|3635.6|3640.8|3634.8|3
1645695210000|2022-02-24 09:33:30|3641.5|3635.5|3641.6|3635.6|3641.6|3635.6|3641.4|3635.4|3
1645695220000|2022-02-24 09:33:40|3641.3|3635.3|3644|3638|3644.3|3638.3|3641.3|3635.3|5
1645695240000|2022-02-24 09:34:00|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644|3638|4
1645695250000|2022-02-24 09:34:10|3644|3638|3644|3638|3644.3|3638.3|3644|3638|3
1645695260000|2022-02-24 09:34:20|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|2
1645695280000|2022-02-24 09:34:40|3643.5|3637.5|3643.5|3637.5|3644|3638|3643.5|3637.5|3
1645695300000|2022-02-24 09:35:00|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1645695320000|2022-02-24 09:35:20|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1645695340000|2022-02-24 09:35:40|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1645695350000|2022-02-24 09:35:50|3643.6|3637.6|3642.4|3636.4|3643.6|3637.6|3642.4|3636.4|5
1645695360000|2022-02-24 09:36:00|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|5
1645695370000|2022-02-24 09:36:10|3642|3636|3642|3636|3642|3636|3641.8|3635.8|3
1645695380000|2022-02-24 09:36:20|3641.8|3635.8|3641.5|3635.5|3642|3636|3641.5|3635.5|6
1645695390000|2022-02-24 09:36:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645695420000|2022-02-24 09:37:00|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1645695430000|2022-02-24 09:37:10|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645695470000|2022-02-24 09:37:50|3641.5|3635.5|3642|3636|3642|3636|3641.3|3635.3|6
1645695480000|2022-02-24 09:38:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645695490000|2022-02-24 09:38:10|3642|3636|3642.3|3636.3|3643.3|3637.3|3642|3636|4
1645695510000|2022-02-24 09:38:30|3642|3636|3642.3|3636.3|3642.5|3636.5|3642|3636|4
1645695520000|2022-02-24 09:38:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645695540000|2022-02-24 09:39:00|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645695550000|2022-02-24 09:39:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1645695570000|2022-02-24 09:39:30|3644.5|3638.5|3643.5|3637.5|3644.5|3638.5|3643.5|3637.5|4
1645695580000|2022-02-24 09:39:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645695590000|2022-02-24 09:39:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645695600000|2022-02-24 09:40:00|3642.3|3636.3|3644|3638|3644|3638|3642.3|3636.3|9
1645695610000|2022-02-24 09:40:10|3643.8|3637.8|3643.8|3637.8|3644|3638|3643.8|3637.8|3
1645695620000|2022-02-24 09:40:20|3644|3638|3643.3|3637.3|3644|3638|3643|3637|7
1645695630000|2022-02-24 09:40:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645695640000|2022-02-24 09:40:40|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1645695650000|2022-02-24 09:40:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645695660000|2022-02-24 09:41:00|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1645695670000|2022-02-24 09:41:10|3643.8|3637.8|3643.8|3637.8|3644|3638|3643.3|3637.3|9
1645695680000|2022-02-24 09:41:20|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1645695690000|2022-02-24 09:41:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645695700000|2022-02-24 09:41:40|3643.8|3637.8|3643.8|3637.8|3644|3638|3643.8|3637.8|3
1645695710000|2022-02-24 09:41:50|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645695720000|2022-02-24 09:42:00|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1645695740000|2022-02-24 09:42:20|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1645695750000|2022-02-24 09:42:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645695760000|2022-02-24 09:42:40|3642.3|3636.3|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|2
1645695770000|2022-02-24 09:42:50|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1645695780000|2022-02-24 09:43:00|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1645695790000|2022-02-24 09:43:10|3641|3635|3641|3635|3641|3635|3641|3635|1
1645695800000|2022-02-24 09:43:20|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1645695810000|2022-02-24 09:43:30|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.8|3633.8|3
1645695820000|2022-02-24 09:43:40|3640|3634|3640|3634|3640|3634|3640|3634|1
1645695850000|2022-02-24 09:44:10|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1645695860000|2022-02-24 09:44:20|3641|3635|3641|3635|3641|3635|3641|3635|1
1645695880000|2022-02-24 09:44:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645695890000|2022-02-24 09:44:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645695910000|2022-02-24 09:45:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645695920000|2022-02-24 09:45:20|3641|3635|3641|3635|3641|3635|3641|3635|1
1645695940000|2022-02-24 09:45:40|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641.3|3635.3|2
1645695960000|2022-02-24 09:46:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645695970000|2022-02-24 09:46:10|3642|3636|3642|3636|3642|3636|3642|3636|1
1645695980000|2022-02-24 09:46:20|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|4
1645695990000|2022-02-24 09:46:30|3643|3637|3642.5|3636.5|3643|3637|3642.5|3636.5|2
1645696090000|2022-02-24 09:48:10|3643|3637|3644.3|3638.3|3644.3|3638.3|3643|3637|4
1645696100000|2022-02-24 09:48:20|3643.8|3637.8|3642|3636|3643.8|3637.8|3642|3636|7
1645696110000|2022-02-24 09:48:30|3642.5|3636.5|3642|3636|3643|3637|3642|3636|5
1645696140000|2022-02-24 09:49:00|3641.8|3635.8|3643.4|3637.4|3643.4|3637.4|3641.5|3635.5|4
1645696150000|2022-02-24 09:49:10|3643.8|3637.8|3644.5|3638.5|3644.5|3638.5|3643.4|3637.4|5
1645696160000|2022-02-24 09:49:20|3644.6|3638.6|3643.5|3637.5|3644.8|3638.8|3643.5|3637.5|5
1645696170000|2022-02-24 09:49:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645696180000|2022-02-24 09:49:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645696200000|2022-02-24 09:50:00|3644|3638|3644|3638|3644|3638|3644|3638|1
1645696210000|2022-02-24 09:50:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645696220000|2022-02-24 09:50:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645696240000|2022-02-24 09:50:40|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|6
1645696250000|2022-02-24 09:50:50|3643.8|3637.8|3643|3637|3643.8|3637.8|3643|3637|3
1645696260000|2022-02-24 09:51:00|3643.5|3637.5|3643.8|3637.8|3644|3638|3643.5|3637.5|4
1645696300000|2022-02-24 09:51:40|3644|3638|3644|3638|3644|3638|3644|3638|1
1645696330000|2022-02-24 09:52:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645696340000|2022-02-24 09:52:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1645696390000|2022-02-24 09:53:10|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|2
1645696430000|2022-02-24 09:53:50|3644.5|3638.5|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|3
1645696550000|2022-02-24 09:55:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645696580000|2022-02-24 09:56:20|3645|3639|3645|3639|3645|3639|3645|3639|1
1645696590000|2022-02-24 09:56:30|3645.3|3639.3|3647.3|3641.3|3647.8|3641.8|3645.3|3639.3|9
1645696600000|2022-02-24 09:56:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1645696620000|2022-02-24 09:57:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1645696650000|2022-02-24 09:57:30|3645.8|3639.8|3645|3639|3645.8|3639.8|3644.8|3638.8|5
1645696660000|2022-02-24 09:57:40|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|5
1645696670000|2022-02-24 09:57:50|3645|3639|3645.5|3639.5|3645.5|3639.5|3645|3639|2
1645696680000|2022-02-24 09:58:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|1
1645696690000|2022-02-24 09:58:10|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|1
1645696710000|2022-02-24 09:58:30|3645.8|3639.8|3646.8|3640.8|3646.8|3640.8|3645.8|3639.8|3
1645696720000|2022-02-24 09:58:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|2
1645696740000|2022-02-24 09:59:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1645696770000|2022-02-24 09:59:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|3
1645696780000|2022-02-24 09:59:40|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|5
1645696790000|2022-02-24 09:59:50|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|11
1645696800000|2022-02-24 10:00:00|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1645696810000|2022-02-24 10:00:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1645696820000|2022-02-24 10:00:20|3648.3|3642.3|3649|3643|3649.3|3643.3|3648.3|3642.3|11
1645696830000|2022-02-24 10:00:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645696840000|2022-02-24 10:00:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645696860000|2022-02-24 10:01:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|5
1645696870000|2022-02-24 10:01:10|3650|3644|3650|3644|3650|3644|3649.5|3643.5|7
1645696880000|2022-02-24 10:01:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645696890000|2022-02-24 10:01:30|3650|3644|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|5
1645696910000|2022-02-24 10:01:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645696930000|2022-02-24 10:02:10|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645696940000|2022-02-24 10:02:20|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3648.5|3642.5|3
1645696950000|2022-02-24 10:02:30|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648|3642|9
1645696960000|2022-02-24 10:02:40|3649.3|3643.3|3649|3643|3649.5|3643.5|3649|3643|7
1645696970000|2022-02-24 10:02:50|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645696980000|2022-02-24 10:03:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1645696990000|2022-02-24 10:03:10|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|3
1645697000000|2022-02-24 10:03:20|3649|3643|3649|3643|3649|3643|3649|3643|1
1645697020000|2022-02-24 10:03:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645697030000|2022-02-24 10:03:50|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1645697040000|2022-02-24 10:04:00|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|3
1645697060000|2022-02-24 10:04:20|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1645697070000|2022-02-24 10:04:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1645697080000|2022-02-24 10:04:40|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1645697090000|2022-02-24 10:04:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645697100000|2022-02-24 10:05:00|3647|3641|3647|3641|3647.3|3641.3|3646.8|3640.8|5
1645697110000|2022-02-24 10:05:10|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1645697130000|2022-02-24 10:05:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|3
1645697150000|2022-02-24 10:05:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645697160000|2022-02-24 10:06:00|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645697170000|2022-02-24 10:06:10|3647|3641|3647|3641|3647.5|3641.5|3646.8|3640.8|5
1645697180000|2022-02-24 10:06:20|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|4
1645697190000|2022-02-24 10:06:30|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|3
1645697200000|2022-02-24 10:06:40|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1645697210000|2022-02-24 10:06:50|3646.8|3640.8|3646.5|3640.5|3647|3641|3646.3|3640.3|5
1645697220000|2022-02-24 10:07:00|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|6
1645697230000|2022-02-24 10:07:10|3646.3|3640.3|3646|3640|3646.5|3640.5|3646|3640|5
1645697240000|2022-02-24 10:07:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645697250000|2022-02-24 10:07:30|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645697260000|2022-02-24 10:07:40|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|3
1645697270000|2022-02-24 10:07:50|3646|3640|3646|3640|3646|3640|3645.8|3639.8|3
1645697280000|2022-02-24 10:08:00|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|8
1645697290000|2022-02-24 10:08:10|3645.8|3639.8|3644.8|3638.8|3646|3640|3644.8|3638.8|4
1645697300000|2022-02-24 10:08:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645697310000|2022-02-24 10:08:30|3644|3638|3643.8|3637.8|3644.3|3638.3|3643.5|3637.5|5
1645697320000|2022-02-24 10:08:40|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645697330000|2022-02-24 10:08:50|3644|3638|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|4
1645697340000|2022-02-24 10:09:00|3645|3639|3645|3639|3645|3639|3645|3639|1
1645697350000|2022-02-24 10:09:10|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1645697360000|2022-02-24 10:09:20|3644.3|3638.3|3643.5|3637.5|3644.8|3638.8|3643.3|3637.3|4
1645697370000|2022-02-24 10:09:30|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|10
1645697380000|2022-02-24 10:09:40|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|6
1645697390000|2022-02-24 10:09:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|3
1645697400000|2022-02-24 10:10:00|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|4
1645697410000|2022-02-24 10:10:10|3643|3637|3643|3637|3643|3637|3643|3637|1
1645697420000|2022-02-24 10:10:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645697460000|2022-02-24 10:11:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1645697490000|2022-02-24 10:11:30|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|4
1645697500000|2022-02-24 10:11:40|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1645697510000|2022-02-24 10:11:50|3643.3|3637.3|3643|3637|3643.8|3637.8|3643|3637|4
1645697520000|2022-02-24 10:12:00|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|4
1645697540000|2022-02-24 10:12:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|6
1645697550000|2022-02-24 10:12:30|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.5|3636.5|4
1645697570000|2022-02-24 10:12:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1645697580000|2022-02-24 10:13:00|3643.3|3637.3|3642|3636|3643.3|3637.3|3642|3636|4
1645697590000|2022-02-24 10:13:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|8
1645697620000|2022-02-24 10:13:40|3642|3636|3642|3636|3642|3636|3642|3636|1
1645697630000|2022-02-24 10:13:50|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1645697640000|2022-02-24 10:14:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1645697650000|2022-02-24 10:14:10|3643.3|3637.3|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|4
1645697660000|2022-02-24 10:14:20|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1645697670000|2022-02-24 10:14:30|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641|3635|3
1645697680000|2022-02-24 10:14:40|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645697690000|2022-02-24 10:14:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645697700000|2022-02-24 10:15:00|3641|3635|3641|3635|3641|3635|3641|3635|1
1645697710000|2022-02-24 10:15:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645697720000|2022-02-24 10:15:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645697740000|2022-02-24 10:15:40|3641|3635|3639.8|3633.8|3641|3635|3639.8|3633.8|3
1645697750000|2022-02-24 10:15:50|3640|3634|3639.8|3633.8|3640|3634|3639.8|3633.8|2
1645697760000|2022-02-24 10:16:00|3640|3634|3640|3634|3640|3634|3640|3634|1
1645697770000|2022-02-24 10:16:10|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645697790000|2022-02-24 10:16:30|3638.8|3632.8|3639.5|3633.5|3639.5|3633.5|3638.8|3632.8|2
1645697800000|2022-02-24 10:16:40|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645697820000|2022-02-24 10:17:00|3640|3634|3641|3635|3641|3635|3639.8|3633.8|3
1645697830000|2022-02-24 10:17:10|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1645697840000|2022-02-24 10:17:20|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|6
1645697850000|2022-02-24 10:17:30|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|6
1645697860000|2022-02-24 10:17:40|3641|3635|3641|3635|3641.3|3635.3|3641|3635|3
1645697870000|2022-02-24 10:17:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645697880000|2022-02-24 10:18:00|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|2
1645697890000|2022-02-24 10:18:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1645697900000|2022-02-24 10:18:20|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|3
1645697910000|2022-02-24 10:18:30|3641.5|3635.5|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1645697920000|2022-02-24 10:18:40|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645697930000|2022-02-24 10:18:50|3641.5|3635.5|3641.5|3635.5|3642.8|3636.8|3641.5|3635.5|3
1645697940000|2022-02-24 10:19:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645697970000|2022-02-24 10:19:30|3642.8|3636.8|3643|3637|3643.3|3637.3|3642.8|3636.8|6
1645697980000|2022-02-24 10:19:40|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1645697990000|2022-02-24 10:19:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645698030000|2022-02-24 10:20:30|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1645698040000|2022-02-24 10:20:40|3643|3637|3643|3637|3643|3637|3643|3637|1
1645698050000|2022-02-24 10:20:50|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.8|3636.8|3
1645698060000|2022-02-24 10:21:00|3643|3637|3643|3637|3643|3637|3643|3637|1
1645698070000|2022-02-24 10:21:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1645698080000|2022-02-24 10:21:20|3643|3637|3643|3637|3643|3637|3642.8|3636.8|3
1645698090000|2022-02-24 10:21:30|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|4
1645698110000|2022-02-24 10:21:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|4
1645698120000|2022-02-24 10:22:00|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|4
1645698130000|2022-02-24 10:22:10|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1645698150000|2022-02-24 10:22:30|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|4
1645698160000|2022-02-24 10:22:40|3643|3637|3642.8|3636.8|3643|3637|3642.8|3636.8|2
1645698170000|2022-02-24 10:22:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1645698190000|2022-02-24 10:23:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645698220000|2022-02-24 10:23:40|3643.5|3637.5|3642.5|3636.5|3643.5|3637.5|3642.5|3636.5|5
1645698230000|2022-02-24 10:23:50|3642.3|3636.3|3641|3635|3642.3|3636.3|3641|3635|6
1645698240000|2022-02-24 10:24:00|3641.3|3635.3|3641.8|3635.8|3642|3636|3641.3|3635.3|5
1645698250000|2022-02-24 10:24:10|3642|3636|3642.5|3636.5|3642.8|3636.8|3642|3636|4
1645698260000|2022-02-24 10:24:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643|3637|3
1645698270000|2022-02-24 10:24:30|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|10
1645698280000|2022-02-24 10:24:40|3643|3637|3643.3|3637.3|3643.3|3637.3|3643|3637|4
1645698290000|2022-02-24 10:24:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|1
1645698300000|2022-02-24 10:25:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1645698310000|2022-02-24 10:25:10|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1645698320000|2022-02-24 10:25:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1645698390000|2022-02-24 10:26:30|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|2
1645698400000|2022-02-24 10:26:40|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|4
1645698410000|2022-02-24 10:26:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645698430000|2022-02-24 10:27:10|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|7
1645698440000|2022-02-24 10:27:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|6
1645698450000|2022-02-24 10:27:30|3642.8|3636.8|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|3
1645698460000|2022-02-24 10:27:40|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1645698470000|2022-02-24 10:27:50|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.5|3635.5|15
1645698480000|2022-02-24 10:28:00|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|5
1645698540000|2022-02-24 10:29:00|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|2
1645698550000|2022-02-24 10:29:10|3642|3636|3642.3|3636.3|3642.5|3636.5|3642|3636|6
1645698560000|2022-02-24 10:29:20|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|8
1645698580000|2022-02-24 10:29:40|3642|3636|3642.3|3636.3|3642.3|3636.3|3642|3636|2
1645698590000|2022-02-24 10:29:50|3642|3636|3642|3636|3642.3|3636.3|3642|3636|3
1645698600000|2022-02-24 10:30:00|3641.8|3635.8|3641.3|3635.3|3642|3636|3641.3|3635.3|5
1645698610000|2022-02-24 10:30:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645698620000|2022-02-24 10:30:20|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645698640000|2022-02-24 10:30:40|3641.3|3635.3|3640.8|3634.8|3641.5|3635.5|3640.8|3634.8|4
1645698650000|2022-02-24 10:30:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645698660000|2022-02-24 10:31:00|3641|3635|3642.3|3636.3|3642.3|3636.3|3641|3635|10
1645698670000|2022-02-24 10:31:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645698680000|2022-02-24 10:31:20|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|2
1645698690000|2022-02-24 10:31:30|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|3
1645698700000|2022-02-24 10:31:40|3643.8|3637.8|3642.8|3636.8|3643.8|3637.8|3642.8|3636.8|3
1645698710000|2022-02-24 10:31:50|3643|3637|3643|3637|3643|3637|3643|3637|1
1645698720000|2022-02-24 10:32:00|3643.5|3637.5|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|3
1645698730000|2022-02-24 10:32:10|3643.3|3637.3|3643|3637|3643.3|3637.3|3642.8|3636.8|5
1645698740000|2022-02-24 10:32:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|2
1645698750000|2022-02-24 10:32:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645698760000|2022-02-24 10:32:40|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1645698790000|2022-02-24 10:33:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1645698800000|2022-02-24 10:33:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645698820000|2022-02-24 10:33:40|3643.5|3637.5|3642.8|3636.8|3643.5|3637.5|3642.8|3636.8|2
1645698830000|2022-02-24 10:33:50|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645698840000|2022-02-24 10:34:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|5
1645698850000|2022-02-24 10:34:10|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|3
1645698860000|2022-02-24 10:34:20|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|3
1645698870000|2022-02-24 10:34:30|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|3
1645698880000|2022-02-24 10:34:40|3644|3638|3644|3638|3644.3|3638.3|3644|3638|3
1645698890000|2022-02-24 10:34:50|3644.3|3638.3|3645.5|3639.5|3645.5|3639.5|3644.3|3638.3|3
1645698900000|2022-02-24 10:35:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645698920000|2022-02-24 10:35:20|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|3
1645698930000|2022-02-24 10:35:30|3645.5|3639.5|3645.5|3639.5|3645.5|3639.5|3645.3|3639.3|5
1645698940000|2022-02-24 10:35:40|3645.3|3639.3|3646.3|3640.3|3647.3|3641.3|3645.3|3639.3|8
1645698950000|2022-02-24 10:35:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645698970000|2022-02-24 10:36:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645698980000|2022-02-24 10:36:20|3647|3641|3646.3|3640.3|3647|3641|3646.3|3640.3|3
1645699010000|2022-02-24 10:36:50|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|2
1645699020000|2022-02-24 10:37:00|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1645699040000|2022-02-24 10:37:20|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1645699070000|2022-02-24 10:37:50|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|4
1645699080000|2022-02-24 10:38:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|2
1645699090000|2022-02-24 10:38:10|3647.3|3641.3|3649.5|3643.5|3649.8|3643.8|3647.3|3641.3|10
1645699100000|2022-02-24 10:38:20|3649.8|3643.8|3648.8|3642.8|3649.8|3643.8|3648.8|3642.8|3
1645699110000|2022-02-24 10:38:30|3648.3|3642.3|3648.8|3642.8|3649|3643|3648.3|3642.3|6
1645699120000|2022-02-24 10:38:40|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|4
1645699130000|2022-02-24 10:38:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1645699140000|2022-02-24 10:39:00|3649.8|3643.8|3655.5|3649.5|3655.5|3649.5|3649.8|3643.8|7
1645699150000|2022-02-24 10:39:10|3656|3650|3655.5|3649.5|3656|3650|3655.5|3649.5|2
1645699160000|2022-02-24 10:39:20|3654.3|3648.3|3656.3|3650.3|3656.3|3650.3|3654.3|3648.3|7
1645699180000|2022-02-24 10:39:40|3656.5|3650.5|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|6
1645699190000|2022-02-24 10:39:50|3656.5|3650.5|3658|3652|3658|3652|3656.5|3650.5|5
1645699200000|2022-02-24 10:40:00|3658.3|3652.3|3664.3|3658.3|3665.5|3659.5|3658.3|3652.3|13
1645699210000|2022-02-24 10:40:10|3663.3|3657.3|3665.3|3659.3|3665.3|3659.3|3662.5|3656.5|15
1645699220000|2022-02-24 10:40:20|3665.5|3659.5|3664.8|3658.8|3665.5|3659.5|3664.5|3658.5|8
1645699230000|2022-02-24 10:40:30|3664.5|3658.5|3662.8|3656.8|3664.8|3658.8|3662.8|3656.8|10
1645699240000|2022-02-24 10:40:40|3662.5|3656.5|3663.8|3657.8|3664.3|3658.3|3662.5|3656.5|8
1645699250000|2022-02-24 10:40:50|3664|3658|3663.8|3657.8|3664|3658|3663.8|3657.8|8
1645699260000|2022-02-24 10:41:00|3664|3658|3662|3656|3664.3|3658.3|3661.8|3655.8|7
1645699280000|2022-02-24 10:41:20|3661.8|3655.8|3661.8|3655.8|3662|3656|3661.8|3655.8|3
1645699290000|2022-02-24 10:41:30|3661.5|3655.5|3659.3|3653.3|3661.5|3655.5|3659|3653|5
1645699300000|2022-02-24 10:41:40|3659.5|3653.5|3660|3654|3660|3654|3659.5|3653.5|2
1645699310000|2022-02-24 10:41:50|3660.3|3654.3|3660.8|3654.8|3660.8|3654.8|3659.8|3653.8|12
1645699320000|2022-02-24 10:42:00|3661|3655|3661|3655|3661|3655|3661|3655|1
1645699330000|2022-02-24 10:42:10|3661.5|3655.5|3662.8|3656.8|3662.8|3656.8|3661.5|3655.5|2
1645699340000|2022-02-24 10:42:20|3663.3|3657.3|3664|3658|3664|3658|3663|3657|10
1645699350000|2022-02-24 10:42:30|3664.3|3658.3|3663.5|3657.5|3664.3|3658.3|3663.3|3657.3|9
1645699360000|2022-02-24 10:42:40|3663.8|3657.8|3660|3654|3663.8|3657.8|3660|3654|7
1645699370000|2022-02-24 10:42:50|3659.5|3653.5|3659.3|3653.3|3659.5|3653.5|3659.3|3653.3|2
1645699380000|2022-02-24 10:43:00|3658.8|3652.8|3655.5|3649.5|3658.8|3652.8|3655.5|3649.5|7
1645699390000|2022-02-24 10:43:10|3654.8|3648.8|3653.3|3647.3|3654.8|3648.8|3653.3|3647.3|4
1645699400000|2022-02-24 10:43:20|3653.4|3647.4|3656.3|3650.3|3656.3|3650.3|3653|3647|11
1645699410000|2022-02-24 10:43:30|3657|3651|3656.5|3650.5|3657|3651|3656.5|3650.5|2
1645699420000|2022-02-24 10:43:40|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|1
1645699440000|2022-02-24 10:44:00|3656.5|3650.5|3657.5|3651.5|3657.5|3651.5|3656.5|3650.5|4
1645699460000|2022-02-24 10:44:20|3657.3|3651.3|3656.8|3650.8|3657.3|3651.3|3655.8|3649.8|5
1645699470000|2022-02-24 10:44:30|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|1
1645699480000|2022-02-24 10:44:40|3656.8|3650.8|3657.8|3651.8|3657.8|3651.8|3656.8|3650.8|4
1645699490000|2022-02-24 10:44:50|3658|3652|3658.5|3652.5|3658.5|3652.5|3658|3652|3
1645699500000|2022-02-24 10:45:00|3658.8|3652.8|3658.5|3652.5|3658.8|3652.8|3658.5|3652.5|2
1645699520000|2022-02-24 10:45:20|3658.8|3652.8|3658|3652|3658.8|3652.8|3658|3652|2
1645699530000|2022-02-24 10:45:30|3657.8|3651.8|3658|3652|3658|3652|3657.8|3651.8|2
1645699540000|2022-02-24 10:45:40|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1645699570000|2022-02-24 10:46:10|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1645699580000|2022-02-24 10:46:20|3658|3652|3657.8|3651.8|3658|3652|3657.8|3651.8|2
1645699610000|2022-02-24 10:46:50|3657.3|3651.3|3658|3652|3658|3652|3657.3|3651.3|2
1645699620000|2022-02-24 10:47:00|3658.8|3652.8|3658.3|3652.3|3658.8|3652.8|3658|3652|3
1645699650000|2022-02-24 10:47:30|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1645699660000|2022-02-24 10:47:40|3659.3|3653.3|3660.3|3654.3|3660.3|3654.3|3659.3|3653.3|5
1645699670000|2022-02-24 10:47:50|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1645699680000|2022-02-24 10:48:00|3660|3654|3661|3655|3661|3655|3660|3654|5
1645699690000|2022-02-24 10:48:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1645699700000|2022-02-24 10:48:20|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|4
1645699710000|2022-02-24 10:48:30|3661.5|3655.5|3660|3654|3661.5|3655.5|3660|3654|4
1645699720000|2022-02-24 10:48:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1645699750000|2022-02-24 10:49:10|3660|3654|3661|3655|3661.8|3655.8|3660|3654|8
1645699770000|2022-02-24 10:49:30|3661.3|3655.3|3661.5|3655.5|3661.8|3655.8|3661.3|3655.3|3
1645699780000|2022-02-24 10:49:40|3661.8|3655.8|3662.5|3656.5|3662.5|3656.5|3661.3|3655.3|6
1645699790000|2022-02-24 10:49:50|3662.8|3656.8|3662.5|3656.5|3662.8|3656.8|3662|3656|3
1645699820000|2022-02-24 10:50:20|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1645699830000|2022-02-24 10:50:30|3661|3655|3660.3|3654.3|3661|3655|3660.3|3654.3|4
1645699840000|2022-02-24 10:50:40|3660.5|3654.5|3659.8|3653.8|3660.5|3654.5|3659.3|3653.3|8
1645699850000|2022-02-24 10:50:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|3
1645699860000|2022-02-24 10:51:00|3660.5|3654.5|3661.3|3655.3|3661.5|3655.5|3660.5|3654.5|4
1645699870000|2022-02-24 10:51:10|3661.5|3655.5|3661.3|3655.3|3661.5|3655.5|3661.3|3655.3|4
1645699880000|2022-02-24 10:51:20|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.3|3655.3|5
1645699890000|2022-02-24 10:51:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1645699910000|2022-02-24 10:51:50|3661.5|3655.5|3661.8|3655.8|3661.8|3655.8|3661.5|3655.5|4
1645699920000|2022-02-24 10:52:00|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|2
1645699930000|2022-02-24 10:52:10|3661|3655|3660.5|3654.5|3661|3655|3660.5|3654.5|3
1645699940000|2022-02-24 10:52:20|3660.3|3654.3|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|6
1645699950000|2022-02-24 10:52:30|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.5|3654.5|3
1645699970000|2022-02-24 10:52:50|3660.3|3654.3|3661|3655|3661|3655|3660.3|3654.3|2
1645699990000|2022-02-24 10:53:10|3660.3|3654.3|3660.5|3654.5|3660.8|3654.8|3660.3|3654.3|3
1645700010000|2022-02-24 10:53:30|3660.3|3654.3|3659.3|3653.3|3660.3|3654.3|3659.3|3653.3|5
1645700020000|2022-02-24 10:53:40|3660|3654|3660.3|3654.3|3660.3|3654.3|3660|3654|10
1645700030000|2022-02-24 10:53:50|3660.5|3654.5|3660.3|3654.3|3660.5|3654.5|3660.3|3654.3|2
1645700040000|2022-02-24 10:54:00|3660.5|3654.5|3661.3|3655.3|3661.3|3655.3|3660.5|3654.5|3
1645700050000|2022-02-24 10:54:10|3661.8|3655.8|3660.5|3654.5|3661.8|3655.8|3660.5|3654.5|5
1645700070000|2022-02-24 10:54:30|3661|3655|3661.5|3655.5|3661.5|3655.5|3661|3655|3
1645700080000|2022-02-24 10:54:40|3661.8|3655.8|3664|3658|3664.5|3658.5|3661.8|3655.8|8
1645700090000|2022-02-24 10:54:50|3664.3|3658.3|3663.8|3657.8|3664.5|3658.5|3663.8|3657.8|7
1645700100000|2022-02-24 10:55:00|3664|3658|3664.3|3658.3|3664.3|3658.3|3664|3658|6
1645700110000|2022-02-24 10:55:10|3662.8|3656.8|3662|3656|3662.8|3656.8|3662|3656|4
1645700120000|2022-02-24 10:55:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|1
1645700130000|2022-02-24 10:55:30|3662.5|3656.5|3662|3656|3662.5|3656.5|3662|3656|7
1645700140000|2022-02-24 10:55:40|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662|3656|10
1645700150000|2022-02-24 10:55:50|3663.3|3657.3|3664.3|3658.3|3664.5|3658.5|3663|3657|12
1645700160000|2022-02-24 10:56:00|3664.5|3658.5|3664.3|3658.3|3665|3659|3664|3658|6
1645700170000|2022-02-24 10:56:10|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|8
1645700180000|2022-02-24 10:56:20|3664.5|3658.5|3664|3658|3664.5|3658.5|3664|3658|5
1645700190000|2022-02-24 10:56:30|3663.8|3657.8|3662.3|3656.3|3663.8|3657.8|3662.3|3656.3|2
1645700200000|2022-02-24 10:56:40|3662.5|3656.5|3662|3656|3662.5|3656.5|3661.8|3655.8|3
1645700210000|2022-02-24 10:56:50|3660.8|3654.8|3662|3656|3664|3658|3660.8|3654.8|8
1645700220000|2022-02-24 10:57:00|3662.3|3656.3|3663.5|3657.5|3663.5|3657.5|3662.3|3656.3|4
1645700230000|2022-02-24 10:57:10|3663.3|3657.3|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|2
1645700240000|2022-02-24 10:57:20|3663.3|3657.3|3663|3657|3663.3|3657.3|3663|3657|4
1645700250000|2022-02-24 10:57:30|3663.3|3657.3|3663|3657|3663.3|3657.3|3663|3657|4
1645700260000|2022-02-24 10:57:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|1
1645700270000|2022-02-24 10:57:50|3663|3657|3665.5|3659.5|3665.5|3659.5|3663|3657|13
1645700280000|2022-02-24 10:58:00|3664.8|3658.8|3665.3|3659.3|3665.3|3659.3|3664.5|3658.5|6
1645700290000|2022-02-24 10:58:10|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|2
1645700310000|2022-02-24 10:58:30|3664.5|3658.5|3664.3|3658.3|3664.5|3658.5|3664.3|3658.3|6
1645700320000|2022-02-24 10:58:40|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.3|3658.3|7
1645700330000|2022-02-24 10:58:50|3664.3|3658.3|3664|3658|3664.3|3658.3|3664|3658|2
1645700340000|2022-02-24 10:59:00|3663|3657|3664.3|3658.3|3664.3|3658.3|3662|3656|12
1645700350000|2022-02-24 10:59:10|3664|3658|3664|3658|3664|3658|3664|3658|1
1645700360000|2022-02-24 10:59:20|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|1
1645700370000|2022-02-24 10:59:30|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1645700380000|2022-02-24 10:59:40|3663.8|3657.8|3664.3|3658.3|3664.8|3658.8|3663.8|3657.8|6
1645700390000|2022-02-24 10:59:50|3664.5|3658.5|3664.8|3658.8|3664.8|3658.8|3664.3|3658.3|6
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3665|3659|3665.3|3659.3|3664.5|3658.5|9
1645700410000|2022-02-24 11:00:10|3665.3|3659.3|3665.3|3659.3|3665.5|3659.5|3665.3|3659.3|5
1645700430000|2022-02-24 11:00:30|3665.5|3659.5|3664.8|3658.8|3665.5|3659.5|3664.8|3658.8|6
1645700440000|2022-02-24 11:00:40|3665|3659|3665|3659|3665|3659|3664.8|3658.8|11
1645700450000|2022-02-24 11:00:50|3664.8|3658.8|3664.5|3658.5|3664.8|3658.8|3664.5|3658.5|2
1645700460000|2022-02-24 11:01:00|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.5|3658.5|7
1645700470000|2022-02-24 11:01:10|3665|3659|3665|3659|3665|3659|3664.8|3658.8|3
1645700480000|2022-02-24 11:01:20|3665.3|3659.3|3665|3659|3665.3|3659.3|3665|3659|2
1645700490000|2022-02-24 11:01:30|3665.3|3659.3|3665.3|3659.3|3665.5|3659.5|3665|3659|7
1645700510000|2022-02-24 11:01:50|3664.5|3658.5|3664.8|3658.8|3665|3659|3664.5|3658.5|9
1645700520000|2022-02-24 11:02:00|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1645700530000|2022-02-24 11:02:10|3664|3658|3663.3|3657.3|3664.5|3658.5|3663.3|3657.3|8
1645700540000|2022-02-24 11:02:20|3663|3657|3663|3657|3663.3|3657.3|3663|3657|3
1645700550000|2022-02-24 11:02:30|3662.8|3656.8|3660.5|3654.5|3662.8|3656.8|3660.3|3654.3|5
1645700580000|2022-02-24 11:03:00|3660.8|3654.8|3661|3655|3662|3656|3660.8|3654.8|6
1645700590000|2022-02-24 11:03:10|3661.3|3655.3|3661|3655|3661.3|3655.3|3661|3655|2
1645700600000|2022-02-24 11:03:20|3660.8|3654.8|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|8
1645700610000|2022-02-24 11:03:30|3661|3655|3661.3|3655.3|3661.3|3655.3|3661|3655|8
1645700620000|2022-02-24 11:03:40|3661.5|3655.5|3661.8|3655.8|3662.3|3656.3|3661.5|3655.5|4
1645700630000|2022-02-24 11:03:50|3661.5|3655.5|3661.8|3655.8|3662|3656|3661.5|3655.5|4
1645700640000|2022-02-24 11:04:00|3662|3656|3661.8|3655.8|3662|3656|3661.8|3655.8|2
1645700650000|2022-02-24 11:04:10|3661.3|3655.3|3662.3|3656.3|3662.3|3656.3|3661.3|3655.3|3
1645700670000|2022-02-24 11:04:30|3662.5|3656.5|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|4
1645700680000|2022-02-24 11:04:40|3662.5|3656.5|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|3
1645700690000|2022-02-24 11:04:50|3663|3657|3662|3656|3663|3657|3662|3656|4
1645700710000|2022-02-24 11:05:10|3662.5|3656.5|3662.5|3656.5|3662.8|3656.8|3662.3|3656.3|5
1645700720000|2022-02-24 11:05:20|3662.8|3656.8|3663.3|3657.3|3663.3|3657.3|3662.5|3656.5|6
1645700730000|2022-02-24 11:05:30|3663.5|3657.5|3665.8|3659.8|3665.8|3659.8|3663.5|3657.5|2
1645700770000|2022-02-24 11:06:10|3665|3659|3665|3659|3665|3659|3665|3659|1
1645700780000|2022-02-24 11:06:20|3665.3|3659.3|3665|3659|3665.3|3659.3|3664.3|3658.3|4
1645700790000|2022-02-24 11:06:30|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|1
1645700800000|2022-02-24 11:06:40|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1645700820000|2022-02-24 11:07:00|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|3665.5|3659.5|1
1645700840000|2022-02-24 11:07:20|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|3665.8|3659.8|1
1645700850000|2022-02-24 11:07:30|3665|3659|3665.3|3659.3|3665.3|3659.3|3665|3659|2
1645700880000|2022-02-24 11:08:00|3665|3659|3664|3658|3665.3|3659.3|3664|3658|6
1645700890000|2022-02-24 11:08:10|3663.5|3657.5|3663.8|3657.8|3663.8|3657.8|3663.5|3657.5|2
1645700900000|2022-02-24 11:08:20|3664|3658|3665|3659|3665.8|3659.8|3664|3658|6
1645700910000|2022-02-24 11:08:30|3665.3|3659.3|3664.5|3658.5|3665.3|3659.3|3664.5|3658.5|5
1645700920000|2022-02-24 11:08:40|3664.3|3658.3|3664|3658|3664.3|3658.3|3663.8|3657.8|4
1645700930000|2022-02-24 11:08:50|3663.5|3657.5|3663.5|3657.5|3663.5|3657.5|3663|3657|7
1645700940000|2022-02-24 11:09:00|3663.8|3657.8|3663.5|3657.5|3663.8|3657.8|3662.8|3656.8|8
1645700950000|2022-02-24 11:09:10|3663|3657|3662.3|3656.3|3663|3657|3662.3|3656.3|3
1645700960000|2022-02-24 11:09:20|3662.5|3656.5|3662|3656|3662.5|3656.5|3661.8|3655.8|3
1645700970000|2022-02-24 11:09:30|3661.5|3655.5|3663|3657|3663|3657|3661.5|3655.5|8
1645700980000|2022-02-24 11:09:40|3662.8|3656.8|3663.5|3657.5|3663.5|3657.5|3662.8|3656.8|3
1645700990000|2022-02-24 11:09:50|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|1
1645701000000|2022-02-24 11:10:00|3663.5|3657.5|3662|3656|3663.8|3657.8|3662|3656|7
1645701010000|2022-02-24 11:10:10|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.3|3655.3|3
1645701020000|2022-02-24 11:10:20|3661.8|3655.8|3662|3656|3662|3656|3661.8|3655.8|2
1645701050000|2022-02-24 11:10:50|3661.8|3655.8|3662|3656|3662|3656|3661|3655|8
1645701060000|2022-02-24 11:11:00|3662.3|3656.3|3662.5|3656.5|3662.5|3656.5|3662.3|3656.3|2
1645701080000|2022-02-24 11:11:20|3662|3656|3661.3|3655.3|3662|3656|3661.3|3655.3|4
1645701090000|2022-02-24 11:11:30|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1645701100000|2022-02-24 11:11:40|3661.8|3655.8|3661.5|3655.5|3661.8|3655.8|3661.5|3655.5|6
1645701110000|2022-02-24 11:11:50|3662|3656|3661.8|3655.8|3662.3|3656.3|3661.5|3655.5|4
1645701130000|2022-02-24 11:12:10|3662|3656|3662|3656|3662|3656|3662|3656|1
1645701140000|2022-02-24 11:12:20|3662.8|3656.8|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|4
1645701160000|2022-02-24 11:12:40|3662.8|3656.8|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|2
1645701170000|2022-02-24 11:12:50|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|1
1645701190000|2022-02-24 11:13:10|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|1
1645701270000|2022-02-24 11:14:30|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1645701290000|2022-02-24 11:14:50|3660.3|3654.3|3660.5|3654.5|3660.5|3654.5|3660.3|3654.3|2
1645701300000|2022-02-24 11:15:00|3660.3|3654.3|3659.8|3653.8|3660.5|3654.5|3659|3653|10
1645701310000|2022-02-24 11:15:10|3660.3|3654.3|3659.5|3653.5|3660.8|3654.8|3659.5|3653.5|4
1645701330000|2022-02-24 11:15:30|3660|3654|3659.5|3653.5|3660|3654|3659.5|3653.5|2
1645701340000|2022-02-24 11:15:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|1
1645701370000|2022-02-24 11:16:10|3659.3|3653.3|3658.8|3652.8|3659.3|3653.3|3658.8|3652.8|3
1645701380000|2022-02-24 11:16:20|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|1
1645701410000|2022-02-24 11:16:50|3658.3|3652.3|3657.3|3651.3|3658.3|3652.3|3656.8|3650.8|3
1645701420000|2022-02-24 11:17:00|3657.5|3651.5|3657|3651|3657.5|3651.5|3657|3651|3
1645701430000|2022-02-24 11:17:10|3657.3|3651.3|3657.5|3651.5|3657.5|3651.5|3657|3651|4
1645701440000|2022-02-24 11:17:20|3657|3651|3657|3651|3657|3651|3657|3651|1
1645701450000|2022-02-24 11:17:30|3657.3|3651.3|3657|3651|3657.3|3651.3|3657|3651|6
1645701460000|2022-02-24 11:17:40|3657.3|3651.3|3655.5|3649.5|3657.3|3651.3|3655.5|3649.5|5
1645701470000|2022-02-24 11:17:50|3655.8|3649.8|3655.5|3649.5|3655.8|3649.8|3655.5|3649.5|2
1645701480000|2022-02-24 11:18:00|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|1
1645701490000|2022-02-24 11:18:10|3654.3|3648.3|3654|3648|3654.3|3648.3|3653.5|3647.5|17
1645701500000|2022-02-24 11:18:20|3653.5|3647.5|3653.8|3647.8|3654|3648|3653.3|3647.3|17
1645701530000|2022-02-24 11:18:50|3652.8|3646.8|3652|3646|3652.8|3646.8|3651.8|3645.8|7
1645701540000|2022-02-24 11:19:00|3652.3|3646.3|3652.5|3646.5|3652.8|3646.8|3651.8|3645.8|5
1645701550000|2022-02-24 11:19:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|1
1645701560000|2022-02-24 11:19:20|3652.5|3646.5|3652|3646|3652.5|3646.5|3652|3646|3
1645701570000|2022-02-24 11:19:30|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|6
1645701580000|2022-02-24 11:19:40|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652|3646|6
1645701600000|2022-02-24 11:20:00|3652.8|3646.8|3652|3646|3653.3|3647.3|3652|3646|9
1645701610000|2022-02-24 11:20:10|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1645701620000|2022-02-24 11:20:20|3652.3|3646.3|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|3
1645701630000|2022-02-24 11:20:30|3652|3646|3652.8|3646.8|3653|3647|3652|3646|12
1645701640000|2022-02-24 11:20:40|3653.3|3647.3|3653|3647|3653.3|3647.3|3653|3647|2
1645701680000|2022-02-24 11:21:20|3652.5|3646.5|3651.8|3645.8|3652.5|3646.5|3651.8|3645.8|7
1645701690000|2022-02-24 11:21:30|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1645701700000|2022-02-24 11:21:40|3652|3646|3652|3646|3652|3646|3652|3646|1
1645701710000|2022-02-24 11:21:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645701720000|2022-02-24 11:22:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1645701730000|2022-02-24 11:22:10|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1645701740000|2022-02-24 11:22:20|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1645701750000|2022-02-24 11:22:30|3651.8|3645.8|3651|3645|3652|3646|3650.8|3644.8|9
1645701760000|2022-02-24 11:22:40|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|4
1645701770000|2022-02-24 11:22:50|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|3
1645701780000|2022-02-24 11:23:00|3651.5|3645.5|3652|3646|3652.3|3646.3|3651.5|3645.5|9
1645701790000|2022-02-24 11:23:10|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|6
1645701800000|2022-02-24 11:23:20|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1645701810000|2022-02-24 11:23:30|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|4
1645701820000|2022-02-24 11:23:40|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|3
1645701890000|2022-02-24 11:24:50|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652|3646|5
1645701900000|2022-02-24 11:25:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1645701920000|2022-02-24 11:25:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645701940000|2022-02-24 11:25:40|3651.3|3645.3|3649.8|3643.8|3651.3|3645.3|3649.8|3643.8|3
1645701950000|2022-02-24 11:25:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645701970000|2022-02-24 11:26:10|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1645701990000|2022-02-24 11:26:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645702000000|2022-02-24 11:26:40|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645702020000|2022-02-24 11:27:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645702030000|2022-02-24 11:27:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645702040000|2022-02-24 11:27:20|3648.6|3642.6|3647.3|3641.3|3648.6|3642.6|3647.3|3641.3|4
1645702050000|2022-02-24 11:27:30|3647|3641|3647.3|3641.3|3647.5|3641.5|3646.8|3640.8|9
1645702060000|2022-02-24 11:27:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647|3641|6
1645702070000|2022-02-24 11:27:50|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1645702080000|2022-02-24 11:28:00|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3647|3641|6
1645702100000|2022-02-24 11:28:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1645702110000|2022-02-24 11:28:30|3648|3642|3649|3643|3649.5|3643.5|3648|3642|6
1645702120000|2022-02-24 11:28:40|3648.3|3642.3|3648.5|3642.5|3648.8|3642.8|3648|3642|6
1645702130000|2022-02-24 11:28:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1645702140000|2022-02-24 11:29:00|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.3|3641.3|6
1645702150000|2022-02-24 11:29:10|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.5|3640.5|14
1645702170000|2022-02-24 11:29:30|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|2
1645702180000|2022-02-24 11:29:40|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1645702190000|2022-02-24 11:29:50|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|6
1645702200000|2022-02-24 11:30:00|3646.3|3640.3|3648.3|3642.3|3648.3|3642.3|3646.3|3640.3|8
1645702210000|2022-02-24 11:30:10|3648|3642|3648|3642|3648|3642|3648|3642|1
1645702220000|2022-02-24 11:30:20|3648.3|3642.3|3647.8|3641.8|3648.5|3642.5|3647.8|3641.8|5
1645702230000|2022-02-24 11:30:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1645702240000|2022-02-24 11:30:40|3648.3|3642.3|3649.8|3643.8|3650|3644|3648.3|3642.3|7
1645702250000|2022-02-24 11:30:50|3650.3|3644.3|3649.3|3643.3|3650.3|3644.3|3649.3|3643.3|4
1645702260000|2022-02-24 11:31:00|3649|3643|3648.5|3642.5|3649|3643|3648.3|3642.3|4
1645702270000|2022-02-24 11:31:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645702280000|2022-02-24 11:31:20|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648|3642|4
1645702290000|2022-02-24 11:31:30|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648|3642|6
1645702300000|2022-02-24 11:31:40|3648|3642|3648|3642|3648.5|3642.5|3648|3642|6
1645702310000|2022-02-24 11:31:50|3648.3|3642.3|3648.5|3642.5|3648.8|3642.8|3648.3|3642.3|4
1645702320000|2022-02-24 11:32:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|7
1645702330000|2022-02-24 11:32:10|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1645702340000|2022-02-24 11:32:20|3648|3642|3648.3|3642.3|3648.5|3642.5|3648|3642|4
1645702350000|2022-02-24 11:32:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1645702370000|2022-02-24 11:32:50|3648.3|3642.3|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|3
1645702380000|2022-02-24 11:33:00|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1645702390000|2022-02-24 11:33:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|3
1645702400000|2022-02-24 11:33:20|3649|3643|3648.5|3642.5|3649|3643|3648.3|3642.3|11
1645702410000|2022-02-24 11:33:30|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|6
1645702420000|2022-02-24 11:33:40|3649|3643|3648.5|3642.5|3649|3643|3648.3|3642.3|6
1645702430000|2022-02-24 11:33:50|3648.8|3642.8|3648.8|3642.8|3649|3643|3648.8|3642.8|3
1645702440000|2022-02-24 11:34:00|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1645702450000|2022-02-24 11:34:10|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1645702460000|2022-02-24 11:34:20|3648.3|3642.3|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|3
1645702470000|2022-02-24 11:34:30|3648.5|3642.5|3646.3|3640.3|3648.5|3642.5|3646.3|3640.3|5
1645702480000|2022-02-24 11:34:40|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|2
1645702490000|2022-02-24 11:34:50|3645.5|3639.5|3647.3|3641.3|3647.3|3641.3|3645.5|3639.5|4
1645702510000|2022-02-24 11:35:10|3648.3|3642.3|3647.3|3641.3|3648.3|3642.3|3647.3|3641.3|2
1645702520000|2022-02-24 11:35:20|3646|3640|3646|3640|3646.3|3640.3|3646|3640|5
1645702530000|2022-02-24 11:35:30|3646.8|3640.8|3646|3640|3646.8|3640.8|3645.8|3639.8|6
1645702560000|2022-02-24 11:36:00|3646.3|3640.3|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|3
1645702570000|2022-02-24 11:36:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645702600000|2022-02-24 11:36:40|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1645702610000|2022-02-24 11:36:50|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1645702620000|2022-02-24 11:37:00|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|2
1645702630000|2022-02-24 11:37:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1645702680000|2022-02-24 11:38:00|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1645702690000|2022-02-24 11:38:10|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|3
1645702770000|2022-02-24 11:39:30|3648|3642|3648|3642|3648|3642|3648|3642|1
1645702790000|2022-02-24 11:39:50|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1645702820000|2022-02-24 11:40:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1645702830000|2022-02-24 11:40:30|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|11
1645702840000|2022-02-24 11:40:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|4
1645702850000|2022-02-24 11:40:50|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|2
1645702860000|2022-02-24 11:41:00|3648.8|3642.8|3648.3|3642.3|3649|3643|3648.3|3642.3|7
1645702880000|2022-02-24 11:41:20|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|2
1645702900000|2022-02-24 11:41:40|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|4
1645702910000|2022-02-24 11:41:50|3648.5|3642.5|3648.8|3642.8|3649|3643|3648.3|3642.3|5
1645702920000|2022-02-24 11:42:00|3649|3643|3649|3643|3649|3643|3649|3643|1
1645702930000|2022-02-24 11:42:10|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649|3643|5
1645702940000|2022-02-24 11:42:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645702970000|2022-02-24 11:42:50|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645703040000|2022-02-24 11:44:00|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645703050000|2022-02-24 11:44:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645703070000|2022-02-24 11:44:30|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|3
1645703080000|2022-02-24 11:44:40|3651.3|3645.3|3652|3646|3652|3646|3651.3|3645.3|7
1645703090000|2022-02-24 11:44:50|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1645703100000|2022-02-24 11:45:00|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|4
1645703110000|2022-02-24 11:45:10|3651.8|3645.8|3652|3646|3652|3646|3651.8|3645.8|2
1645703120000|2022-02-24 11:45:20|3652.3|3646.3|3652.8|3646.8|3653|3647|3652.3|3646.3|7
1645703130000|2022-02-24 11:45:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1645703140000|2022-02-24 11:45:40|3652.5|3646.5|3653|3647|3653|3647|3652.3|3646.3|4
1645703150000|2022-02-24 11:45:50|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3652.3|3646.3|2
1645703160000|2022-02-24 11:46:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1645703210000|2022-02-24 11:46:50|3652.3|3646.3|3652.5|3646.5|3652.5|3646.5|3652.3|3646.3|2
1645703220000|2022-02-24 11:47:00|3653.3|3647.3|3653.5|3647.5|3653.5|3647.5|3653.3|3647.3|4
1645703230000|2022-02-24 11:47:10|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|4
1645703240000|2022-02-24 11:47:20|3653.8|3647.8|3654|3648|3654|3648|3653.8|3647.8|2
1645703260000|2022-02-24 11:47:40|3653.8|3647.8|3653|3647|3653.8|3647.8|3652.8|3646.8|4
1645703270000|2022-02-24 11:47:50|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|1
1645703280000|2022-02-24 11:48:00|3653|3647|3652.8|3646.8|3653|3647|3652.8|3646.8|2
1645703290000|2022-02-24 11:48:10|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|2
1645703300000|2022-02-24 11:48:20|3653.5|3647.5|3652.3|3646.3|3653.5|3647.5|3652.3|3646.3|2
1645703310000|2022-02-24 11:48:30|3652|3646|3652|3646|3652|3646|3652|3646|1
1645703320000|2022-02-24 11:48:40|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1645703340000|2022-02-24 11:49:00|3651|3645|3650.8|3644.8|3651|3645|3650.5|3644.5|5
1645703350000|2022-02-24 11:49:10|3651|3645|3650.5|3644.5|3651.3|3645.3|3650.5|3644.5|9
1645703360000|2022-02-24 11:49:20|3650|3644|3649.5|3643.5|3650.3|3644.3|3649.3|3643.3|6
1645703370000|2022-02-24 11:49:30|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|3
1645703380000|2022-02-24 11:49:40|3649.5|3643.5|3649.8|3643.8|3650|3644|3649.5|3643.5|3
1645703390000|2022-02-24 11:49:50|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1645703410000|2022-02-24 11:50:10|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645703430000|2022-02-24 11:50:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1645703440000|2022-02-24 11:50:40|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649.5|3643.5|3
1645703450000|2022-02-24 11:50:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645703460000|2022-02-24 11:51:00|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|2
1645703480000|2022-02-24 11:51:20|3650|3644|3650|3644|3650|3644|3650|3644|1
1645703490000|2022-02-24 11:51:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645703500000|2022-02-24 11:51:40|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|5
1645703510000|2022-02-24 11:51:50|3649.8|3643.8|3649.3|3643.3|3650.5|3644.5|3649.3|3643.3|6
1645703520000|2022-02-24 11:52:00|3649|3643|3650.9|3644.9|3650.9|3644.9|3648.3|3642.3|6
1645703530000|2022-02-24 11:52:10|3651.1|3645.1|3652.3|3646.3|3652.3|3646.3|3651.1|3645.1|4
1645703540000|2022-02-24 11:52:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645703550000|2022-02-24 11:52:30|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1645703560000|2022-02-24 11:52:40|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|8
1645703570000|2022-02-24 11:52:50|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1645703580000|2022-02-24 11:53:00|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1645703590000|2022-02-24 11:53:10|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|2
1645703600000|2022-02-24 11:53:20|3652|3646|3651.3|3645.3|3652|3646|3651.3|3645.3|4
1645703610000|2022-02-24 11:53:30|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1645703620000|2022-02-24 11:53:40|3650.8|3644.8|3650.5|3644.5|3651|3645|3650|3644|7
1645703640000|2022-02-24 11:54:00|3650.8|3644.8|3650.8|3644.8|3651.3|3645.3|3650.3|3644.3|4
1645703650000|2022-02-24 11:54:10|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|4
1645703660000|2022-02-24 11:54:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|4
1645703670000|2022-02-24 11:54:30|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1645703680000|2022-02-24 11:54:40|3651.5|3645.5|3650.5|3644.5|3651.5|3645.5|3650.5|3644.5|5
1645703690000|2022-02-24 11:54:50|3650.8|3644.8|3651.8|3645.8|3651.8|3645.8|3650.8|3644.8|10
1645703700000|2022-02-24 11:55:00|3652|3646|3652|3646|3652|3646|3651.8|3645.8|3
1645703720000|2022-02-24 11:55:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1645703740000|2022-02-24 11:55:40|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645703760000|2022-02-24 11:56:00|3652|3646|3652|3646|3652|3646|3652|3646|1
1645703780000|2022-02-24 11:56:20|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645703800000|2022-02-24 11:56:40|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|2
1645703810000|2022-02-24 11:56:50|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651|3645|5
1645703820000|2022-02-24 11:57:00|3651.5|3645.5|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|3
1645703830000|2022-02-24 11:57:10|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645703840000|2022-02-24 11:57:20|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|4
1645703850000|2022-02-24 11:57:30|3652|3646|3651.5|3645.5|3652.3|3646.3|3651.5|3645.5|5
1645703860000|2022-02-24 11:57:40|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1645703870000|2022-02-24 11:57:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|1
1645703880000|2022-02-24 11:58:00|3651|3645|3650|3644|3651|3645|3650|3644|3
1645703890000|2022-02-24 11:58:10|3649.8|3643.8|3650|3644|3650.3|3644.3|3649.8|3643.8|4
1645703910000|2022-02-24 11:58:30|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|4
1645703920000|2022-02-24 11:58:40|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.5|3642.5|9
1645703930000|2022-02-24 11:58:50|3648.5|3642.5|3648|3642|3648.8|3642.8|3648|3642|7
1645703940000|2022-02-24 11:59:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648|3642|5
1645703950000|2022-02-24 11:59:10|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|6
1645703970000|2022-02-24 11:59:30|3648.8|3642.8|3648.5|3642.5|3649|3643|3648.5|3642.5|4
1645703980000|2022-02-24 11:59:40|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1645703990000|2022-02-24 11:59:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|2
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|3
1645704010000|2022-02-24 12:00:10|3648|3642|3647.8|3641.8|3648|3642|3647.8|3641.8|2
1645704020000|2022-02-24 12:00:20|3647.5|3641.5|3645.3|3639.3|3647.5|3641.5|3645|3639|6
1645704030000|2022-02-24 12:00:30|3646|3640|3646|3640|3646.3|3640.3|3646|3640|5
1645704040000|2022-02-24 12:00:40|3645.8|3639.8|3644.8|3638.8|3646.3|3640.3|3644.8|3638.8|7
1645704050000|2022-02-24 12:00:50|3644.5|3638.5|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|5
1645704060000|2022-02-24 12:01:00|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|6
1645704070000|2022-02-24 12:01:10|3645.5|3639.5|3645.5|3639.5|3645.8|3639.8|3645.5|3639.5|3
1645704080000|2022-02-24 12:01:20|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1645704090000|2022-02-24 12:01:30|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1645704100000|2022-02-24 12:01:40|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3645.5|3639.5|3
1645704110000|2022-02-24 12:01:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645704120000|2022-02-24 12:02:00|3645|3639|3645.3|3639.3|3645.3|3639.3|3645|3639|2
1645704130000|2022-02-24 12:02:10|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|6
1645704140000|2022-02-24 12:02:20|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.5|3638.5|11
1645704150000|2022-02-24 12:02:30|3645|3639|3644.5|3638.5|3645|3639|3644.5|3638.5|3
1645704160000|2022-02-24 12:02:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645704170000|2022-02-24 12:02:50|3644.5|3638.5|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|3
1645704180000|2022-02-24 12:03:00|3645.5|3639.5|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|5
1645704190000|2022-02-24 12:03:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1645704200000|2022-02-24 12:03:20|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|10
1645704210000|2022-02-24 12:03:30|3647.5|3641.5|3647|3641|3647.5|3641.5|3646.8|3640.8|9
1645704220000|2022-02-24 12:03:40|3646.8|3640.8|3646.5|3640.5|3647|3641|3646.5|3640.5|9
1645704230000|2022-02-24 12:03:50|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.5|3640.5|7
1645704240000|2022-02-24 12:04:00|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|3
1645704250000|2022-02-24 12:04:10|3647|3641|3647|3641|3647|3641|3647|3641|1
1645704260000|2022-02-24 12:04:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645704270000|2022-02-24 12:04:30|3647.5|3641.5|3648.5|3642.5|3648.5|3642.5|3647.5|3641.5|4
1645704280000|2022-02-24 12:04:40|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|7
1645704300000|2022-02-24 12:05:00|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649|3643|3
1645704310000|2022-02-24 12:05:10|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|1
1645704320000|2022-02-24 12:05:20|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|6
1645704340000|2022-02-24 12:05:40|3649|3643|3649|3643|3649|3643|3648.8|3642.8|3
1645704350000|2022-02-24 12:05:50|3649.3|3643.3|3650.5|3644.5|3650.5|3644.5|3649.3|3643.3|7
1645704370000|2022-02-24 12:06:10|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650|3644|8
1645704380000|2022-02-24 12:06:20|3650.8|3644.8|3650.8|3644.8|3651|3645|3650.8|3644.8|23
1645704390000|2022-02-24 12:06:30|3651|3645|3650.8|3644.8|3651|3645|3650.5|3644.5|8
1645704400000|2022-02-24 12:06:40|3651|3645|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|4
1645704410000|2022-02-24 12:06:50|3651|3645|3651|3645|3651|3645|3651|3645|1
1645704440000|2022-02-24 12:07:20|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|18
1645704450000|2022-02-24 12:07:30|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|10
1645704460000|2022-02-24 12:07:40|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|6
1645704470000|2022-02-24 12:07:50|3650.8|3644.8|3649.5|3643.5|3650.8|3644.8|3649.5|3643.5|2
1645704480000|2022-02-24 12:08:00|3649.3|3643.3|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|6
1645704490000|2022-02-24 12:08:10|3649.8|3643.8|3650|3644|3650.3|3644.3|3649.5|3643.5|8
1645704500000|2022-02-24 12:08:20|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650|3644|9
1645704530000|2022-02-24 12:08:50|3651|3645|3650.8|3644.8|3651|3645|3650.3|3644.3|6
1645704540000|2022-02-24 12:09:00|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|5
1645704550000|2022-02-24 12:09:10|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|12
1645704560000|2022-02-24 12:09:20|3650.8|3644.8|3651|3645|3651|3645|3650.5|3644.5|10
1645704570000|2022-02-24 12:09:30|3650.8|3644.8|3649.8|3643.8|3650.8|3644.8|3649.8|3643.8|3
1645704580000|2022-02-24 12:09:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|3
1645704590000|2022-02-24 12:09:50|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645704600000|2022-02-24 12:10:00|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|7
1645704610000|2022-02-24 12:10:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645704640000|2022-02-24 12:10:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645704650000|2022-02-24 12:10:50|3650.5|3644.5|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|2
1645704660000|2022-02-24 12:11:00|3650|3644|3649|3643|3650|3644|3649|3643|3
1645704680000|2022-02-24 12:11:20|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|2
1645704700000|2022-02-24 12:11:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1645704710000|2022-02-24 12:11:50|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.5|3643.5|3
1645704750000|2022-02-24 12:12:30|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|3
1645704760000|2022-02-24 12:12:40|3650.4|3644.4|3651.8|3645.8|3651.8|3645.8|3650.4|3644.4|6
1645704780000|2022-02-24 12:13:00|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645704830000|2022-02-24 12:13:50|3651.3|3645.3|3650|3644|3651.3|3645.3|3650|3644|4
1645704840000|2022-02-24 12:14:00|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|3
1645704850000|2022-02-24 12:14:10|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645704860000|2022-02-24 12:14:20|3651.8|3645.8|3651.3|3645.3|3651.8|3645.8|3651|3645|3
1645704870000|2022-02-24 12:14:30|3651|3645|3651|3645|3651|3645|3651|3645|1
1645704880000|2022-02-24 12:14:40|3650.8|3644.8|3650|3644|3650.8|3644.8|3650|3644|5
1645704890000|2022-02-24 12:14:50|3649.8|3643.8|3650.5|3644.5|3650.5|3644.5|3649.8|3643.8|6
1645704900000|2022-02-24 12:15:00|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645704950000|2022-02-24 12:15:50|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645704960000|2022-02-24 12:16:00|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|3
1645704970000|2022-02-24 12:16:10|3650|3644|3650|3644|3650|3644|3650|3644|1
1645704980000|2022-02-24 12:16:20|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|3
1645704990000|2022-02-24 12:16:30|3650.5|3644.5|3648.8|3642.8|3650.5|3644.5|3648.3|3642.3|8
1645705000000|2022-02-24 12:16:40|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|7
1645705010000|2022-02-24 12:16:50|3648.3|3642.3|3649.8|3643.8|3649.8|3643.8|3648.3|3642.3|5
1645705020000|2022-02-24 12:17:00|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1645705030000|2022-02-24 12:17:10|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645705060000|2022-02-24 12:17:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645705070000|2022-02-24 12:17:50|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1645705080000|2022-02-24 12:18:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|5
1645705090000|2022-02-24 12:18:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645705100000|2022-02-24 12:18:20|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1645705120000|2022-02-24 12:18:40|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1645705130000|2022-02-24 12:18:50|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1645705140000|2022-02-24 12:19:00|3650|3644|3650|3644|3650|3644|3650|3644|1
1645705150000|2022-02-24 12:19:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645705180000|2022-02-24 12:19:40|3650|3644|3650|3644|3650|3644|3650|3644|1
1645705190000|2022-02-24 12:19:50|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|4
1645705200000|2022-02-24 12:20:00|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645705210000|2022-02-24 12:20:10|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645705220000|2022-02-24 12:20:20|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|4
1645705230000|2022-02-24 12:20:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645705240000|2022-02-24 12:20:40|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|3
1645705260000|2022-02-24 12:21:00|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|2
1645705300000|2022-02-24 12:21:40|3651|3645|3651|3645|3651|3645|3651|3645|1
1645705320000|2022-02-24 12:22:00|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.5|3644.5|2
1645705340000|2022-02-24 12:22:20|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|2
1645705360000|2022-02-24 12:22:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1645705400000|2022-02-24 12:23:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1645705410000|2022-02-24 12:23:30|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645705450000|2022-02-24 12:24:10|3650.5|3644.5|3649.5|3643.5|3650.5|3644.5|3649.5|3643.5|3
1645705480000|2022-02-24 12:24:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645705500000|2022-02-24 12:25:00|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|2
1645705510000|2022-02-24 12:25:10|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|3
1645705520000|2022-02-24 12:25:20|3649.5|3643.5|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|3
1645705530000|2022-02-24 12:25:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645705540000|2022-02-24 12:25:40|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645705580000|2022-02-24 12:26:20|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1645705600000|2022-02-24 12:26:40|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|2
1645705610000|2022-02-24 12:26:50|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1645705620000|2022-02-24 12:27:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1645705630000|2022-02-24 12:27:10|3651|3645|3651.3|3645.3|3651.3|3645.3|3651|3645|8
1645705640000|2022-02-24 12:27:20|3651.5|3645.5|3651.8|3645.8|3651.8|3645.8|3651.5|3645.5|2
1645705650000|2022-02-24 12:27:30|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|2
1645705670000|2022-02-24 12:27:50|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|2
1645705690000|2022-02-24 12:28:10|3651|3645|3650.8|3644.8|3651|3645|3650.8|3644.8|2
1645705700000|2022-02-24 12:28:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645705710000|2022-02-24 12:28:30|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.3|3643.3|4
1645705720000|2022-02-24 12:28:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645705730000|2022-02-24 12:28:50|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|2
1645705740000|2022-02-24 12:29:00|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1645705750000|2022-02-24 12:29:10|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1645705760000|2022-02-24 12:29:20|3651.8|3645.8|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|2
1645705810000|2022-02-24 12:30:10|3651.3|3645.3|3651.5|3645.5|3651.5|3645.5|3651.3|3645.3|2
1645705830000|2022-02-24 12:30:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1645705840000|2022-02-24 12:30:40|3652.8|3646.8|3652.3|3646.3|3652.8|3646.8|3652.3|3646.3|3
1645705860000|2022-02-24 12:31:00|3652.5|3646.5|3652.3|3646.3|3652.5|3646.5|3651.5|3645.5|3
1645705880000|2022-02-24 12:31:20|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|3
1645705890000|2022-02-24 12:31:30|3652.5|3646.5|3652.8|3646.8|3652.8|3646.8|3652.5|3646.5|2
1645705900000|2022-02-24 12:31:40|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|1
1645705910000|2022-02-24 12:31:50|3653|3647|3653.5|3647.5|3653.8|3647.8|3653|3647|7
1645705920000|2022-02-24 12:32:00|3653.3|3647.3|3652.5|3646.5|3653.3|3647.3|3652.5|3646.5|3
1645705960000|2022-02-24 12:32:40|3652.3|3646.3|3649.3|3643.3|3652.3|3646.3|3649.3|3643.3|5
1645705980000|2022-02-24 12:33:00|3649|3643|3648.8|3642.8|3649|3643|3648.8|3642.8|2
1645705990000|2022-02-24 12:33:10|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|5
1645706010000|2022-02-24 12:33:30|3651|3645|3651.8|3645.8|3651.8|3645.8|3651|3645|4
1645706030000|2022-02-24 12:33:50|3651.5|3645.5|3650.8|3644.8|3651.5|3645.5|3650.8|3644.8|3
1645706040000|2022-02-24 12:34:00|3650.5|3644.5|3649.3|3643.3|3650.5|3644.5|3649|3643|6
1645706050000|2022-02-24 12:34:10|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|3
1645706060000|2022-02-24 12:34:20|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|4
1645706070000|2022-02-24 12:34:30|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645706080000|2022-02-24 12:34:40|3647.8|3641.8|3647|3641|3647.8|3641.8|3647|3641|5
1645706090000|2022-02-24 12:34:50|3646.8|3640.8|3648|3642|3648|3642|3646.8|3640.8|4
1645706100000|2022-02-24 12:35:00|3648.3|3642.3|3650|3644|3650|3644|3648.1|3642.1|8
1645706110000|2022-02-24 12:35:10|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|2
1645706120000|2022-02-24 12:35:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|3
1645706130000|2022-02-24 12:35:30|3649.3|3643.3|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|2
1645706150000|2022-02-24 12:35:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1645706160000|2022-02-24 12:36:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645706170000|2022-02-24 12:36:10|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645706210000|2022-02-24 12:36:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645706220000|2022-02-24 12:37:00|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645706240000|2022-02-24 12:37:20|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|3649.5|3643.5|1
1645706260000|2022-02-24 12:37:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|1
1645706270000|2022-02-24 12:37:50|3650|3644|3650|3644|3650|3644|3650|3644|1
1645706280000|2022-02-24 12:38:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|3
1645706310000|2022-02-24 12:38:30|3650|3644|3650|3644|3650|3644|3650|3644|1
1645706330000|2022-02-24 12:38:50|3650.3|3644.3|3650.3|3644.3|3650.5|3644.5|3650.3|3644.3|3
1645706350000|2022-02-24 12:39:10|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1645706360000|2022-02-24 12:39:20|3649.8|3643.8|3649.5|3643.5|3649.8|3643.8|3649.5|3643.5|2
1645706370000|2022-02-24 12:39:30|3649.3|3643.3|3650|3644|3650.3|3644.3|3649.3|3643.3|5
1645706380000|2022-02-24 12:39:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650|3644|3
1645706400000|2022-02-24 12:40:00|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1645706410000|2022-02-24 12:40:10|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.3|3644.3|2
1645706450000|2022-02-24 12:40:50|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645706460000|2022-02-24 12:41:00|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648.5|3642.5|5
1645706470000|2022-02-24 12:41:10|3648.3|3642.3|3647|3641|3648.3|3642.3|3647|3641|4
1645706480000|2022-02-24 12:41:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|3
1645706500000|2022-02-24 12:41:40|3647|3641|3647|3641|3647|3641|3647|3641|1
1645706510000|2022-02-24 12:41:50|3647.3|3641.3|3648.5|3642.5|3648.5|3642.5|3647.3|3641.3|2
1645706520000|2022-02-24 12:42:00|3649.5|3643.5|3649.5|3643.5|3650|3644|3649.3|3643.3|6
1645706530000|2022-02-24 12:42:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|1
1645706540000|2022-02-24 12:42:20|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|7
1645706550000|2022-02-24 12:42:30|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648|3642|9
1645706560000|2022-02-24 12:42:40|3648|3642|3647|3641|3648.3|3642.3|3647|3641|7
1645706580000|2022-02-24 12:43:00|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3645.8|3639.8|10
1645706590000|2022-02-24 12:43:10|3645.3|3639.3|3646.5|3640.5|3646.5|3640.5|3645.3|3639.3|5
1645706600000|2022-02-24 12:43:20|3646.8|3640.8|3647|3641|3647|3641|3646.8|3640.8|2
1645706620000|2022-02-24 12:43:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645706630000|2022-02-24 12:43:50|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|2
1645706640000|2022-02-24 12:44:00|3648|3642|3648|3642|3648.5|3642.5|3647.8|3641.8|9
1645706650000|2022-02-24 12:44:10|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|4
1645706660000|2022-02-24 12:44:20|3647.8|3641.8|3649.8|3643.8|3649.8|3643.8|3647.8|3641.8|8
1645706670000|2022-02-24 12:44:30|3650|3644|3650|3644|3650.3|3644.3|3649.8|3643.8|4
1645706680000|2022-02-24 12:44:40|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.5|3643.5|5
1645706700000|2022-02-24 12:45:00|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|3
1645706720000|2022-02-24 12:45:20|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|1
1645706730000|2022-02-24 12:45:30|3650.5|3644.5|3651.3|3645.3|3651.3|3645.3|3650.5|3644.5|2
1645706740000|2022-02-24 12:45:40|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|3651.5|3645.5|1
1645706760000|2022-02-24 12:46:00|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1645706770000|2022-02-24 12:46:10|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|2
1645706780000|2022-02-24 12:46:20|3651.5|3645.5|3651.5|3645.5|3651.8|3645.8|3651.5|3645.5|3
1645706790000|2022-02-24 12:46:30|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645706800000|2022-02-24 12:46:40|3650|3644|3649.3|3643.3|3650|3644|3649.3|3643.3|3
1645706820000|2022-02-24 12:47:00|3649.5|3643.5|3649.8|3643.8|3649.8|3643.8|3649.5|3643.5|4
1645706830000|2022-02-24 12:47:10|3649.5|3643.5|3648.8|3642.8|3649.5|3643.5|3648.8|3642.8|3
1645706840000|2022-02-24 12:47:20|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1645706850000|2022-02-24 12:47:30|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|4
1645706890000|2022-02-24 12:48:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|3
1645706910000|2022-02-24 12:48:30|3647.5|3641.5|3647.8|3641.8|3647.8|3641.8|3647.5|3641.5|2
1645706920000|2022-02-24 12:48:40|3648.5|3642.5|3649.3|3643.3|3649.5|3643.5|3648.5|3642.5|4
1645706930000|2022-02-24 12:48:50|3649|3643|3650.8|3644.8|3650.8|3644.8|3648.8|3642.8|9
1645706940000|2022-02-24 12:49:00|3650.3|3644.3|3650|3644|3650.3|3644.3|3649.5|3643.5|3
1645706950000|2022-02-24 12:49:10|3650.3|3644.3|3650.5|3644.5|3651|3645|3650.3|3644.3|3
1645706960000|2022-02-24 12:49:20|3650.3|3644.3|3648|3642|3650.3|3644.3|3648|3642|3
1645706970000|2022-02-24 12:49:30|3647.5|3641.5|3646.5|3640.5|3647.5|3641.5|3646.5|3640.5|5
1645706980000|2022-02-24 12:49:40|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|2
1645706990000|2022-02-24 12:49:50|3646.8|3640.8|3648.5|3642.5|3648.5|3642.5|3646.8|3640.8|3
1645707000000|2022-02-24 12:50:00|3648.3|3642.3|3651|3645|3651|3645|3648.3|3642.3|11
1645707010000|2022-02-24 12:50:10|3650.8|3644.8|3650|3644|3650.8|3644.8|3650|3644|2
1645707020000|2022-02-24 12:50:20|3649.5|3643.5|3647|3641|3649.5|3643.5|3647|3641|10
1645707030000|2022-02-24 12:50:30|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.3|3639.3|4
1645707040000|2022-02-24 12:50:40|3644.4|3638.4|3643.3|3637.3|3644.4|3638.4|3642|3636|5
1645707050000|2022-02-24 12:50:50|3643|3637|3643.5|3637.5|3644.3|3638.3|3643|3637|6
1645707060000|2022-02-24 12:51:00|3643.3|3637.3|3644.8|3638.8|3644.8|3638.8|3643.3|3637.3|7
1645707070000|2022-02-24 12:51:10|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1645707080000|2022-02-24 12:51:20|3644.5|3638.5|3647|3641|3647.5|3641.5|3644.5|3638.5|9
1645707090000|2022-02-24 12:51:30|3647.5|3641.5|3649|3643|3649|3643|3647.5|3641.5|6
1645707100000|2022-02-24 12:51:40|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1645707110000|2022-02-24 12:51:50|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|4
1645707120000|2022-02-24 12:52:00|3651.5|3645.5|3650|3644|3651.5|3645.5|3650|3644|5
1645707140000|2022-02-24 12:52:20|3650.3|3644.3|3649.3|3643.3|3650.5|3644.5|3649.3|3643.3|5
1645707150000|2022-02-24 12:52:30|3649.5|3643.5|3649|3643|3649.5|3643.5|3649|3643|3
1645707160000|2022-02-24 12:52:40|3649.5|3643.5|3648|3642|3649.5|3643.5|3647.5|3641.5|6
1645707170000|2022-02-24 12:52:50|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1645707190000|2022-02-24 12:53:10|3647.8|3641.8|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|4
1645707200000|2022-02-24 12:53:20|3648.5|3642.5|3648|3642|3648.5|3642.5|3648|3642|3
1645707210000|2022-02-24 12:53:30|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|3
1645707220000|2022-02-24 12:53:40|3647.8|3641.8|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1645707230000|2022-02-24 12:53:50|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1645707240000|2022-02-24 12:54:00|3647.8|3641.8|3648.3|3642.3|3648.3|3642.3|3647.8|3641.8|2
1645707250000|2022-02-24 12:54:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|1
1645707270000|2022-02-24 12:54:30|3648.3|3642.3|3649|3643|3649|3643|3648.3|3642.3|3
1645707290000|2022-02-24 12:54:50|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648|3642|7
1645707300000|2022-02-24 12:55:00|3649|3643|3648.8|3642.8|3649|3643|3648.3|3642.3|3
1645707310000|2022-02-24 12:55:10|3649|3643|3651.3|3645.3|3651.3|3645.3|3649|3643|2
1645707320000|2022-02-24 12:55:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651|3645|4
1645707330000|2022-02-24 12:55:30|3651.5|3645.5|3649.8|3643.8|3651.5|3645.5|3649.8|3643.8|3
1645707340000|2022-02-24 12:55:40|3649.3|3643.3|3649.5|3643.5|3649.5|3643.5|3649.3|3643.3|2
1645707350000|2022-02-24 12:55:50|3650.5|3644.5|3650.5|3644.5|3651|3645|3650.5|3644.5|5
1645707360000|2022-02-24 12:56:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|3
1645707380000|2022-02-24 12:56:20|3651.3|3645.3|3651.5|3645.5|3651.8|3645.8|3651.3|3645.3|3
1645707390000|2022-02-24 12:56:30|3651.3|3645.3|3653.5|3647.5|3653.5|3647.5|3651.3|3645.3|7
1645707400000|2022-02-24 12:56:40|3653.8|3647.8|3654.5|3648.5|3654.8|3648.8|3653.3|3647.3|8
1645707410000|2022-02-24 12:56:50|3655|3649|3655|3649|3656.3|3650.3|3655|3649|6
1645707420000|2022-02-24 12:57:00|3654.8|3648.8|3656|3650|3656.3|3650.3|3654.8|3648.8|8
1645707430000|2022-02-24 12:57:10|3655.3|3649.3|3655|3649|3655.8|3649.8|3654.5|3648.5|13
1645707440000|2022-02-24 12:57:20|3654.8|3648.8|3654.5|3648.5|3655|3649|3654.5|3648.5|5
1645707450000|2022-02-24 12:57:30|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|3
1645707460000|2022-02-24 12:57:40|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|3654.5|3648.5|1
1645707470000|2022-02-24 12:57:50|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1645707480000|2022-02-24 12:58:00|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|4
1645707490000|2022-02-24 12:58:10|3654.5|3648.5|3655|3649|3655.5|3649.5|3654.5|3648.5|4
1645707500000|2022-02-24 12:58:20|3655.5|3649.5|3654.5|3648.5|3655.5|3649.5|3654.3|3648.3|6
1645707510000|2022-02-24 12:58:30|3655.3|3649.3|3655.8|3649.8|3656|3650|3654.5|3648.5|6
1645707530000|2022-02-24 12:58:50|3654.8|3648.8|3655.5|3649.5|3655.5|3649.5|3654.8|3648.8|4
1645707540000|2022-02-24 12:59:00|3655.8|3649.8|3654.5|3648.5|3655.8|3649.8|3654.5|3648.5|7
1645707550000|2022-02-24 12:59:10|3653.8|3647.8|3653.8|3647.8|3653.8|3647.8|3653|3647|8
1645707560000|2022-02-24 12:59:20|3654.3|3648.3|3654.8|3648.8|3654.8|3648.8|3654.3|3648.3|3
1645707570000|2022-02-24 12:59:30|3655|3649|3654.8|3648.8|3655.3|3649.3|3654.8|3648.8|6
1645707580000|2022-02-24 12:59:40|3654.5|3648.5|3654.3|3648.3|3655.3|3649.3|3654|3648|13
1645707590000|2022-02-24 12:59:50|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3652.8|3646.8|7
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3652.5|3646.5|3653.5|3647.5|3651.3|3645.3|27
1645707610000|2022-02-24 13:00:10|3652|3646|3651|3645|3653|3647|3651|3645|21
1645707620000|2022-02-24 13:00:20|3650.5|3644.5|3649.5|3643.5|3650.8|3644.8|3648.5|3642.5|23
1645707630000|2022-02-24 13:00:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3647.8|3641.8|21
1645707640000|2022-02-24 13:00:40|3650|3644|3651.5|3645.5|3651.8|3645.8|3649.8|3643.8|13
1645707650000|2022-02-24 13:00:50|3651.8|3645.8|3653.3|3647.3|3653.3|3647.3|3651.5|3645.5|8
1645707660000|2022-02-24 13:01:00|3653.5|3647.5|3656|3650|3656|3650|3653.5|3647.5|8
1645707670000|2022-02-24 13:01:10|3656.3|3650.3|3656.3|3650.3|3656.5|3650.5|3655.5|3649.5|6
1645707680000|2022-02-24 13:01:20|3656.5|3650.5|3657.3|3651.3|3657.3|3651.3|3656.5|3650.5|3
1645707690000|2022-02-24 13:01:30|3657.5|3651.5|3656.5|3650.5|3658|3652|3656.5|3650.5|11
1645707700000|2022-02-24 13:01:40|3657.3|3651.3|3657.5|3651.5|3658|3652|3657|3651|9
1645707710000|2022-02-24 13:01:50|3657.3|3651.3|3658|3652|3658|3652|3656.8|3650.8|10
1645707720000|2022-02-24 13:02:00|3658.3|3652.3|3659.3|3653.3|3659.3|3653.3|3657.5|3651.5|15
1645707730000|2022-02-24 13:02:10|3659|3653|3655.8|3649.8|3659.3|3653.3|3655.8|3649.8|12
1645707740000|2022-02-24 13:02:20|3656|3650|3657.8|3651.8|3658.3|3652.3|3655.3|3649.3|14
1645707750000|2022-02-24 13:02:30|3656.8|3650.8|3656|3650|3656.8|3650.8|3654.8|3648.8|10
1645707760000|2022-02-24 13:02:40|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3654.5|3648.5|10
1645707770000|2022-02-24 13:02:50|3656.3|3650.3|3657|3651|3657.5|3651.5|3656.3|3650.3|13
1645707780000|2022-02-24 13:03:00|3657.3|3651.3|3661.5|3655.5|3661.5|3655.5|3657.3|3651.3|13
1645707790000|2022-02-24 13:03:10|3661.8|3655.8|3659|3653|3661.8|3655.8|3659|3653|8
1645707800000|2022-02-24 13:03:20|3658|3652|3657.5|3651.5|3658.5|3652.5|3657.5|3651.5|9
1645707810000|2022-02-24 13:03:30|3657.3|3651.3|3654.8|3648.8|3657.3|3651.3|3654.8|3648.8|12
1645707820000|2022-02-24 13:03:40|3654|3648|3653.3|3647.3|3655.8|3649.8|3652.8|3646.8|23
1645707830000|2022-02-24 13:03:50|3653|3647|3653.8|3647.8|3654|3648|3652.5|3646.5|23
1645707840000|2022-02-24 13:04:00|3654.3|3648.3|3654.8|3648.8|3655|3649|3653.5|3647.5|15
1645707850000|2022-02-24 13:04:10|3654.5|3648.5|3652.3|3646.3|3654.5|3648.5|3652.3|3646.3|20
1645707860000|2022-02-24 13:04:20|3653|3647|3653.8|3647.8|3654|3648|3652.8|3646.8|15
1645707870000|2022-02-24 13:04:30|3654.3|3648.3|3654|3648|3655|3649|3653.5|3647.5|16
1645707880000|2022-02-24 13:04:40|3653.8|3647.8|3653.3|3647.3|3654.5|3648.5|3652.5|3646.5|22
1645707890000|2022-02-24 13:04:50|3653.8|3647.8|3651|3645|3654.5|3648.5|3650.5|3644.5|13
1645707900000|2022-02-24 13:05:00|3651.3|3645.3|3650.5|3644.5|3652.3|3646.3|3650.5|3644.5|17
1645707910000|2022-02-24 13:05:10|3650.3|3644.3|3648.8|3642.8|3650.5|3644.5|3648.3|3642.3|14
1645707920000|2022-02-24 13:05:20|3649.3|3643.3|3649|3643|3649.5|3643.5|3647.8|3641.8|25
1645707930000|2022-02-24 13:05:30|3648.5|3642.5|3647.8|3641.8|3649.3|3643.3|3647.8|3641.8|18
1645707940000|2022-02-24 13:05:40|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|15
1645707950000|2022-02-24 13:05:50|3649|3643|3648.8|3642.8|3649|3643|3648|3642|9
1645707960000|2022-02-24 13:06:00|3649|3643|3649.5|3643.5|3649.8|3643.8|3648.5|3642.5|16
1645707970000|2022-02-24 13:06:10|3649.3|3643.3|3649.8|3643.8|3651.5|3645.5|3649.3|3643.3|11
1645707980000|2022-02-24 13:06:20|3649.5|3643.5|3645.3|3639.3|3649.8|3643.8|3645.3|3639.3|10
1645707990000|2022-02-24 13:06:30|3645|3639|3645|3639|3645.5|3639.5|3644.8|3638.8|9
1645708000000|2022-02-24 13:06:40|3643.3|3637.3|3645.3|3639.3|3646.3|3640.3|3642.3|3636.3|12
1645708010000|2022-02-24 13:06:50|3645|3639|3646.5|3640.5|3647|3641|3645|3639|16
1645708020000|2022-02-24 13:07:00|3646.3|3640.3|3648.3|3642.3|3649|3643|3646.3|3640.3|13
1645708030000|2022-02-24 13:07:10|3648.8|3642.8|3647.8|3641.8|3648.8|3642.8|3647.8|3641.8|10
1645708040000|2022-02-24 13:07:20|3648.3|3642.3|3651|3645|3651|3645|3648.3|3642.3|16
1645708050000|2022-02-24 13:07:30|3651.3|3645.3|3650.3|3644.3|3651.8|3645.8|3650.3|3644.3|9
1645708060000|2022-02-24 13:07:40|3650.5|3644.5|3650.5|3644.5|3650.8|3644.8|3649|3643|13
1645708070000|2022-02-24 13:07:50|3650.3|3644.3|3648.3|3642.3|3650.3|3644.3|3647.5|3641.5|7
1645708080000|2022-02-24 13:08:00|3648|3642|3648.5|3642.5|3649.5|3643.5|3648|3642|8
1645708090000|2022-02-24 13:08:10|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3647.5|3641.5|8
1645708100000|2022-02-24 13:08:20|3648.5|3642.5|3647|3641|3648.5|3642.5|3647|3641|13
1645708110000|2022-02-24 13:08:30|3647.3|3641.3|3645.8|3639.8|3647.5|3641.5|3645.8|3639.8|7
1645708120000|2022-02-24 13:08:40|3646.3|3640.3|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|5
1645708130000|2022-02-24 13:08:50|3647|3641|3647|3641|3647|3641|3646.8|3640.8|7
1645708140000|2022-02-24 13:09:00|3646.8|3640.8|3648.3|3642.3|3649.3|3643.3|3646.8|3640.8|13
1645708150000|2022-02-24 13:09:10|3648|3642|3648|3642|3648|3642|3647.8|3641.8|3
1645708160000|2022-02-24 13:09:20|3648.3|3642.3|3649.5|3643.5|3649.8|3643.8|3648.3|3642.3|6
1645708170000|2022-02-24 13:09:30|3649.3|3643.3|3649.5|3643.5|3650|3644|3649.3|3643.3|8
1645708180000|2022-02-24 13:09:40|3649.8|3643.8|3649|3643|3650|3644|3649|3643|6
1645708190000|2022-02-24 13:09:50|3648.8|3642.8|3647|3641|3648.8|3642.8|3646.8|3640.8|5
1645708200000|2022-02-24 13:10:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647.3|3641.3|2
1645708210000|2022-02-24 13:10:10|3647.8|3641.8|3645.3|3639.3|3647.8|3641.8|3645.3|3639.3|9
1645708220000|2022-02-24 13:10:20|3645.5|3639.5|3645.3|3639.3|3646|3640|3645.3|3639.3|10
1645708230000|2022-02-24 13:10:30|3645|3639|3644|3638|3645.3|3639.3|3644|3638|13
1645708240000|2022-02-24 13:10:40|3644.5|3638.5|3645|3639|3645|3639|3643.5|3637.5|8
1645708250000|2022-02-24 13:10:50|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|5
1645708260000|2022-02-24 13:11:00|3644.3|3638.3|3646|3640|3646.3|3640.3|3644.3|3638.3|9
1645708270000|2022-02-24 13:11:10|3645.8|3639.8|3643.8|3637.8|3646|3640|3643.8|3637.8|11
1645708280000|2022-02-24 13:11:20|3643.5|3637.5|3643|3637|3643.5|3637.5|3642.3|3636.3|5
1645708290000|2022-02-24 13:11:30|3642.8|3636.8|3642.8|3636.8|3645|3639|3642.8|3636.8|9
1645708300000|2022-02-24 13:11:40|3643.3|3637.3|3638.8|3632.8|3643.8|3637.8|3638.8|3632.8|15
1645708310000|2022-02-24 13:11:50|3639|3633|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|7
1645708320000|2022-02-24 13:12:00|3640.3|3634.3|3643.5|3637.5|3643.8|3637.8|3639.8|3633.8|20
1645708330000|2022-02-24 13:12:10|3643.8|3637.8|3644.5|3638.5|3645|3639|3643.8|3637.8|13
1645708340000|2022-02-24 13:12:20|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.5|3638.5|14
1645708350000|2022-02-24 13:12:30|3645.5|3639.5|3643.8|3637.8|3645.5|3639.5|3643.8|3637.8|9
1645708360000|2022-02-24 13:12:40|3643.5|3637.5|3643.3|3637.3|3643.5|3637.5|3642.5|3636.5|9
1645708370000|2022-02-24 13:12:50|3643.5|3637.5|3643.5|3637.5|3644|3638|3643.3|3637.3|7
1645708380000|2022-02-24 13:13:00|3643.8|3637.8|3644.5|3638.5|3644.8|3638.8|3643.8|3637.8|5
1645708390000|2022-02-24 13:13:10|3644.3|3638.3|3645|3639|3645|3639|3644.3|3638.3|6
1645708400000|2022-02-24 13:13:20|3645.3|3639.3|3643.3|3637.3|3645.5|3639.5|3643.3|3637.3|9
1645708410000|2022-02-24 13:13:30|3643.5|3637.5|3642.3|3636.3|3643.5|3637.5|3642|3636|14
1645708420000|2022-02-24 13:13:40|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|6
1645708430000|2022-02-24 13:13:50|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642|3636|7
1645708440000|2022-02-24 13:14:00|3642.5|3636.5|3642.8|3636.8|3643|3637|3642.3|3636.3|6
1645708450000|2022-02-24 13:14:10|3643|3637|3643.8|3637.8|3643.8|3637.8|3643|3637|4
1645708460000|2022-02-24 13:14:20|3644|3638|3643.5|3637.5|3645|3639|3643.5|3637.5|6
1645708470000|2022-02-24 13:14:30|3643.3|3637.3|3642|3636|3643.3|3637.3|3641.8|3635.8|7
1645708480000|2022-02-24 13:14:40|3641.8|3635.8|3642|3636|3642.3|3636.3|3641.5|3635.5|5
1645708490000|2022-02-24 13:14:50|3641.8|3635.8|3642.8|3636.8|3642.8|3636.8|3641.5|3635.5|6
1645708500000|2022-02-24 13:15:00|3643.5|3637.5|3645|3639|3645.5|3639.5|3643.5|3637.5|12
1645708510000|2022-02-24 13:15:10|3645.3|3639.3|3644.5|3638.5|3645.3|3639.3|3644.5|3638.5|12
1645708520000|2022-02-24 13:15:20|3643.5|3637.5|3643|3637|3643.8|3637.8|3642.5|3636.5|12
1645708530000|2022-02-24 13:15:30|3642.8|3636.8|3644.3|3638.3|3644.3|3638.3|3642.8|3636.8|6
1645708540000|2022-02-24 13:15:40|3644.5|3638.5|3644|3638|3644.8|3638.8|3643.5|3637.5|7
1645708550000|2022-02-24 13:15:50|3643.8|3637.8|3642|3636|3643.8|3637.8|3642|3636|13
1645708560000|2022-02-24 13:16:00|3642.3|3636.3|3643.3|3637.3|3643.3|3637.3|3641|3635|22
1645708570000|2022-02-24 13:16:10|3642.8|3636.8|3643.3|3637.3|3643.5|3637.5|3642.8|3636.8|8
1645708580000|2022-02-24 13:16:20|3643|3637|3643|3637|3643.3|3637.3|3642.8|3636.8|9
1645708590000|2022-02-24 13:16:30|3642.3|3636.3|3641|3635|3642.3|3636.3|3641|3635|7
1645708600000|2022-02-24 13:16:40|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|4
1645708610000|2022-02-24 13:16:50|3640.8|3634.8|3641.5|3635.5|3641.8|3635.8|3640.8|3634.8|10
1645708620000|2022-02-24 13:17:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3640.8|3634.8|8
1645708630000|2022-02-24 13:17:10|3641.3|3635.3|3643|3637|3643|3637|3641.3|3635.3|11
1645708640000|2022-02-24 13:17:20|3643.3|3637.3|3643.8|3637.8|3644.5|3638.5|3643.3|3637.3|15
1645708650000|2022-02-24 13:17:30|3644|3638|3644.8|3638.8|3644.8|3638.8|3643.8|3637.8|6
1645708660000|2022-02-24 13:17:40|3644.3|3638.3|3644|3638|3644.8|3638.8|3644|3638|7
1645708670000|2022-02-24 13:17:50|3644.3|3638.3|3644.8|3638.8|3645|3639|3644.3|3638.3|4
1645708680000|2022-02-24 13:18:00|3645|3639|3645|3639|3645.3|3639.3|3645|3639|5
1645708690000|2022-02-24 13:18:10|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|15
1645708700000|2022-02-24 13:18:20|3646|3640|3647.3|3641.3|3647.8|3641.8|3646|3640|11
1645708710000|2022-02-24 13:18:30|3647.5|3641.5|3646.8|3640.8|3647.5|3641.5|3646.8|3640.8|4
1645708720000|2022-02-24 13:18:40|3646|3640|3646.5|3640.5|3647.5|3641.5|3646|3640|7
1645708730000|2022-02-24 13:18:50|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|3
1645708740000|2022-02-24 13:19:00|3646|3640|3647|3641|3647|3641|3646|3640|5
1645708750000|2022-02-24 13:19:10|3646.8|3640.8|3646.5|3640.5|3647|3641|3646.5|3640.5|15
1645708760000|2022-02-24 13:19:20|3647|3641|3647.8|3641.8|3648|3642|3646.5|3640.5|17
1645708770000|2022-02-24 13:19:30|3648|3642|3647.5|3641.5|3648|3642|3647.3|3641.3|13
1645708780000|2022-02-24 13:19:40|3647.3|3641.3|3645.3|3639.3|3647.3|3641.3|3645|3639|12
1645708790000|2022-02-24 13:19:50|3645.5|3639.5|3646.3|3640.3|3646.8|3640.8|3645.3|3639.3|9
1645708800000|2022-02-24 13:20:00|3646|3640|3645.5|3639.5|3646.3|3640.3|3645|3639|18
1645708810000|2022-02-24 13:20:10|3645|3639|3642.5|3636.5|3645|3639|3642.3|3636.3|25
1645708820000|2022-02-24 13:20:20|3642.3|3636.3|3643.8|3637.8|3643.8|3637.8|3642.3|3636.3|15
1645708830000|2022-02-24 13:20:30|3644|3638|3644|3638|3644.8|3638.8|3644|3638|6
1645708840000|2022-02-24 13:20:40|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3643.8|3637.8|18
1645708850000|2022-02-24 13:20:50|3644.5|3638.5|3643.8|3637.8|3645|3639|3643.8|3637.8|11
1645708860000|2022-02-24 13:21:00|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3643.8|3637.8|10
1645708870000|2022-02-24 13:21:10|3645.8|3639.8|3645.5|3639.5|3647|3641|3645.5|3639.5|16
1645708880000|2022-02-24 13:21:20|3646.3|3640.3|3646|3640|3647|3641|3646|3640|12
1645708890000|2022-02-24 13:21:30|3645.8|3639.8|3644.5|3638.5|3645.8|3639.8|3644.5|3638.5|6
1645708900000|2022-02-24 13:21:40|3644.3|3638.3|3644|3638|3644.5|3638.5|3644|3638|10
1645708910000|2022-02-24 13:21:50|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644|3638|7
1645708920000|2022-02-24 13:22:00|3644.5|3638.5|3645.5|3639.5|3645.8|3639.8|3644.3|3638.3|8
1645708930000|2022-02-24 13:22:10|3645.8|3639.8|3643.8|3637.8|3645.8|3639.8|3643.8|3637.8|10
1645708940000|2022-02-24 13:22:20|3644|3638|3645|3639|3645|3639|3644|3638|7
1645708950000|2022-02-24 13:22:30|3644.5|3638.5|3646|3640|3646.3|3640.3|3644.5|3638.5|15
1645708960000|2022-02-24 13:22:40|3645.8|3639.8|3645.3|3639.3|3646|3640|3645.3|3639.3|7
1645708970000|2022-02-24 13:22:50|3645.8|3639.8|3641.3|3635.3|3645.8|3639.8|3641|3635|15
1645708980000|2022-02-24 13:23:00|3641.8|3635.8|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|3
1645708990000|2022-02-24 13:23:10|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641|3635|6
1645709000000|2022-02-24 13:23:20|3641|3635|3640.8|3634.8|3641|3635|3640.5|3634.5|4
1645709010000|2022-02-24 13:23:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1645709020000|2022-02-24 13:23:40|3640.8|3634.8|3641.5|3635.5|3642|3636|3640.8|3634.8|6
1645709030000|2022-02-24 13:23:50|3641.8|3635.8|3641.3|3635.3|3642|3636|3641|3635|5
1645709040000|2022-02-24 13:24:00|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.3|3635.3|7
1645709050000|2022-02-24 13:24:10|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3640.5|3634.5|10
1645709060000|2022-02-24 13:24:20|3641|3635|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|6
1645709070000|2022-02-24 13:24:30|3641|3635|3641|3635|3641.3|3635.3|3640.8|3634.8|11
1645709080000|2022-02-24 13:24:40|3641.3|3635.3|3641|3635|3641.5|3635.5|3641|3635|8
1645709090000|2022-02-24 13:24:50|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645709100000|2022-02-24 13:25:00|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.3|3635.3|8
1645709110000|2022-02-24 13:25:10|3642|3636|3642.8|3636.8|3642.8|3636.8|3642|3636|8
1645709120000|2022-02-24 13:25:20|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|9
1645709130000|2022-02-24 13:25:30|3642.3|3636.3|3641|3635|3642.8|3636.8|3641|3635|10
1645709140000|2022-02-24 13:25:40|3641.8|3635.8|3641.8|3635.8|3642.3|3636.3|3641.5|3635.5|14
1645709150000|2022-02-24 13:25:50|3642|3636|3641.3|3635.3|3642.5|3636.5|3641.3|3635.3|7
1645709160000|2022-02-24 13:26:00|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|4
1645709170000|2022-02-24 13:26:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|7
1645709180000|2022-02-24 13:26:20|3641|3635|3641|3635|3641.3|3635.3|3640.8|3634.8|6
1645709190000|2022-02-24 13:26:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645709200000|2022-02-24 13:26:40|3641.5|3635.5|3642.3|3636.3|3642.8|3636.8|3641.5|3635.5|6
1645709210000|2022-02-24 13:26:50|3642.5|3636.5|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|4
1645709220000|2022-02-24 13:27:00|3641.5|3635.5|3639.5|3633.5|3641.5|3635.5|3639.5|3633.5|9
1645709230000|2022-02-24 13:27:10|3639.3|3633.3|3640.8|3634.8|3641.5|3635.5|3639.3|3633.3|5
1645709240000|2022-02-24 13:27:20|3640.5|3634.5|3640|3634|3640.8|3634.8|3640|3634|15
1645709250000|2022-02-24 13:27:30|3640.3|3634.3|3640|3634|3640.5|3634.5|3640|3634|21
1645709260000|2022-02-24 13:27:40|3640.5|3634.5|3641.5|3635.5|3641.8|3635.8|3640.5|3634.5|11
1645709280000|2022-02-24 13:28:00|3641.3|3635.3|3639|3633|3641.5|3635.5|3639|3633|9
1645709290000|2022-02-24 13:28:10|3638.8|3632.8|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|6
1645709300000|2022-02-24 13:28:20|3637.5|3631.5|3635.5|3629.5|3637.5|3631.5|3635.3|3629.3|11
1645709310000|2022-02-24 13:28:30|3635.3|3629.3|3637|3631|3637|3631|3635|3629|16
1645709320000|2022-02-24 13:28:40|3636.5|3630.5|3635.3|3629.3|3637|3631|3635|3629|17
1645709330000|2022-02-24 13:28:50|3635.5|3629.5|3635.8|3629.8|3636.8|3630.8|3635.3|3629.3|14
1645709340000|2022-02-24 13:29:00|3636.3|3630.3|3636.8|3630.8|3636.8|3630.8|3636|3630|10
1645709350000|2022-02-24 13:29:10|3637|3631|3637|3631|3637|3631|3637|3631|1
1645709360000|2022-02-24 13:29:20|3636.8|3630.8|3636.5|3630.5|3638.3|3632.3|3636.5|3630.5|25
1645709370000|2022-02-24 13:29:30|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3636|3630|9
1645709380000|2022-02-24 13:29:40|3636.8|3630.8|3636.8|3630.8|3637.5|3631.5|3636.5|3630.5|7
1645709390000|2022-02-24 13:29:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645709400000|2022-02-24 13:30:00|3637|3631|3636.5|3630.5|3638.5|3632.5|3636.5|3630.5|22
1645709410000|2022-02-24 13:30:10|3637.8|3631.8|3635.5|3629.5|3637.8|3631.8|3635.3|3629.3|15
1645709420000|2022-02-24 13:30:20|3635|3629|3635.5|3629.5|3636.3|3630.3|3635|3629|19
1645709430000|2022-02-24 13:30:30|3635.3|3629.3|3635.3|3629.3|3636|3630|3635|3629|20
1645709440000|2022-02-24 13:30:40|3635|3629|3634.5|3628.5|3635|3629|3634.5|3628.5|2
1645709450000|2022-02-24 13:30:50|3635.3|3629.3|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|8
1645709460000|2022-02-24 13:31:00|3635.3|3629.3|3635.5|3629.5|3636|3630|3635|3629|17
1645709470000|2022-02-24 13:31:10|3635.8|3629.8|3635.8|3629.8|3637|3631|3635.5|3629.5|22
1645709480000|2022-02-24 13:31:20|3635|3629|3635|3629|3635.5|3629.5|3634.3|3628.3|19
1645709490000|2022-02-24 13:31:30|3634.8|3628.8|3635|3629|3635|3629|3634.3|3628.3|6
1645709500000|2022-02-24 13:31:40|3635.3|3629.3|3634.8|3628.8|3635.3|3629.3|3634.5|3628.5|13
1645709510000|2022-02-24 13:31:50|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1645709520000|2022-02-24 13:32:00|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|13
1645709530000|2022-02-24 13:32:10|3635.8|3629.8|3636.8|3630.8|3637|3631|3635.8|3629.8|15
1645709540000|2022-02-24 13:32:20|3637|3631|3637.3|3631.3|3638|3632|3637|3631|8
1645709550000|2022-02-24 13:32:30|3637|3631|3636.3|3630.3|3637|3631|3636.3|3630.3|3
1645709560000|2022-02-24 13:32:40|3636.5|3630.5|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|11
1645709570000|2022-02-24 13:32:50|3636.5|3630.5|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|7
1645709580000|2022-02-24 13:33:00|3636.8|3630.8|3638.3|3632.3|3638.5|3632.5|3636.8|3630.8|10
1645709590000|2022-02-24 13:33:10|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1645709600000|2022-02-24 13:33:20|3637|3631|3638|3632|3638|3632|3637|3631|7
1645709610000|2022-02-24 13:33:30|3638.3|3632.3|3638|3632|3638.5|3632.5|3638|3632|4
1645709620000|2022-02-24 13:33:40|3638.3|3632.3|3638|3632|3638.5|3632.5|3638|3632|4
1645709640000|2022-02-24 13:34:00|3637|3631|3636.3|3630.3|3637.8|3631.8|3636.3|3630.3|11
1645709650000|2022-02-24 13:34:10|3636.8|3630.8|3638|3632|3638|3632|3636.3|3630.3|17
1645709660000|2022-02-24 13:34:20|3637.8|3631.8|3636.8|3630.8|3638|3632|3636.3|3630.3|15
1645709670000|2022-02-24 13:34:30|3637|3631|3636.8|3630.8|3637.3|3631.3|3636.3|3630.3|10
1645709680000|2022-02-24 13:34:40|3636.5|3630.5|3636.5|3630.5|3637.3|3631.3|3636.3|3630.3|13
1645709690000|2022-02-24 13:34:50|3636.3|3630.3|3636.3|3630.3|3637|3631|3636|3630|14
1645709700000|2022-02-24 13:35:00|3634.8|3628.8|3634.8|3628.8|3635.5|3629.5|3634.3|3628.3|19
1645709710000|2022-02-24 13:35:10|3634.5|3628.5|3629.5|3623.5|3635|3629|3629.3|3623.3|22
1645709720000|2022-02-24 13:35:20|3629.3|3623.3|3628.5|3622.5|3629.5|3623.5|3628.3|3622.3|19
1645709730000|2022-02-24 13:35:30|3628.3|3622.3|3629|3623|3629.3|3623.3|3626.8|3620.8|21
1645709740000|2022-02-24 13:35:40|3628.5|3622.5|3628|3622|3628.8|3622.8|3627.5|3621.5|9
1645709750000|2022-02-24 13:35:50|3628.5|3622.5|3629|3623|3629|3623|3628.3|3622.3|9
1645709760000|2022-02-24 13:36:00|3628.8|3622.8|3627.3|3621.3|3629.3|3623.3|3627.3|3621.3|25
1645709770000|2022-02-24 13:36:10|3627.8|3621.8|3627.3|3621.3|3628|3622|3627|3621|18
1645709780000|2022-02-24 13:36:20|3627|3621|3624.3|3618.3|3627.3|3621.3|3624.3|3618.3|15
1645709790000|2022-02-24 13:36:30|3623.8|3617.8|3623.3|3617.3|3625|3619|3623.3|3617.3|16
1645709800000|2022-02-24 13:36:40|3623|3617|3623|3617|3623.8|3617.8|3621|3615|16
1645709810000|2022-02-24 13:36:50|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.5|3616.5|14
1645709820000|2022-02-24 13:37:00|3623.5|3617.5|3624.5|3618.5|3624.8|3618.8|3622.8|3616.8|17
1645709830000|2022-02-24 13:37:10|3624.8|3618.8|3626.8|3620.8|3627|3621|3624.8|3618.8|17
1645709840000|2022-02-24 13:37:20|3627|3621|3626|3620|3627|3621|3625.8|3619.8|8
1645709850000|2022-02-24 13:37:30|3626.3|3620.3|3627.3|3621.3|3627.3|3621.3|3626.3|3620.3|15
1645709860000|2022-02-24 13:37:40|3627|3621|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|6
1645709870000|2022-02-24 13:37:50|3626.3|3620.3|3626.3|3620.3|3626.8|3620.8|3626|3620|13
1645709880000|2022-02-24 13:38:00|3626|3620|3629|3623|3629|3623|3626|3620|14
1645709890000|2022-02-24 13:38:10|3628.8|3622.8|3629.5|3623.5|3629.5|3623.5|3627.5|3621.5|14
1645709900000|2022-02-24 13:38:20|3629.3|3623.3|3629.3|3623.3|3630|3624|3629.3|3623.3|8
1645709910000|2022-02-24 13:38:30|3628|3622|3629.3|3623.3|3629.3|3623.3|3628|3622|3
1645709920000|2022-02-24 13:38:40|3628.8|3622.8|3629|3623|3629.5|3623.5|3628.5|3622.5|13
1645709930000|2022-02-24 13:38:50|3629.3|3623.3|3629|3623|3629.8|3623.8|3629|3623|9
1645709940000|2022-02-24 13:39:00|3629.5|3623.5|3629.5|3623.5|3629.8|3623.8|3628.5|3622.5|10
1645709950000|2022-02-24 13:39:10|3629.8|3623.8|3631.3|3625.3|3631.5|3625.5|3629.5|3623.5|15
1645709960000|2022-02-24 13:39:20|3631|3625|3631|3625|3631.3|3625.3|3630|3624|17
1645709970000|2022-02-24 13:39:30|3631.3|3625.3|3630.5|3624.5|3631.5|3625.5|3629.8|3623.8|20
1645709980000|2022-02-24 13:39:40|3630.8|3624.8|3629.3|3623.3|3630.8|3624.8|3629.3|3623.3|22
1645709990000|2022-02-24 13:39:50|3630|3624|3629.5|3623.5|3630|3624|3629.3|3623.3|14
1645710000000|2022-02-24 13:40:00|3629.8|3623.8|3631.5|3625.5|3632|3626|3629.3|3623.3|21
1645710010000|2022-02-24 13:40:10|3631|3625|3630.8|3624.8|3631.3|3625.3|3630|3624|18
1645710020000|2022-02-24 13:40:20|3630.3|3624.3|3630.8|3624.8|3631.3|3625.3|3630|3624|13
1645710030000|2022-02-24 13:40:30|3630|3624|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|7
1645710040000|2022-02-24 13:40:40|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.5|3623.5|7
1645710050000|2022-02-24 13:40:50|3629.3|3623.3|3629.8|3623.8|3630.3|3624.3|3629.3|3623.3|11
1645710060000|2022-02-24 13:41:00|3630.3|3624.3|3630|3624|3630.3|3624.3|3629.8|3623.8|7
1645710070000|2022-02-24 13:41:10|3629.8|3623.8|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|8
1645710080000|2022-02-24 13:41:20|3630.3|3624.3|3630.3|3624.3|3631.3|3625.3|3629.5|3623.5|22
1645710090000|2022-02-24 13:41:30|3630|3624|3628.8|3622.8|3630.3|3624.3|3628.8|3622.8|8
1645710100000|2022-02-24 13:41:40|3628.3|3622.3|3628.3|3622.3|3629.3|3623.3|3628.3|3622.3|29
1645710110000|2022-02-24 13:41:50|3629|3623|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|8
1645710120000|2022-02-24 13:42:00|3628.5|3622.5|3628.3|3622.3|3629.5|3623.5|3628.3|3622.3|32
1645710130000|2022-02-24 13:42:10|3627.8|3621.8|3628.3|3622.3|3628.8|3622.8|3627.8|3621.8|13
1645710140000|2022-02-24 13:42:20|3628.5|3622.5|3628|3622|3628.5|3622.5|3626.5|3620.5|33
1645710150000|2022-02-24 13:42:30|3627.8|3621.8|3629.3|3623.3|3629.8|3623.8|3627.8|3621.8|16
1645710160000|2022-02-24 13:42:40|3628.8|3622.8|3629.3|3623.3|3630.3|3624.3|3628.5|3622.5|17
1645710170000|2022-02-24 13:42:50|3628.8|3622.8|3630.5|3624.5|3630.8|3624.8|3628.8|3622.8|11
1645710180000|2022-02-24 13:43:00|3630.8|3624.8|3630.5|3624.5|3631.3|3625.3|3630|3624|20
1645710190000|2022-02-24 13:43:10|3630.3|3624.3|3630|3624|3630.5|3624.5|3629.8|3623.8|14
1645710200000|2022-02-24 13:43:20|3629.3|3623.3|3629.5|3623.5|3630|3624|3629|3623|20
1645710210000|2022-02-24 13:43:30|3628.8|3622.8|3629.8|3623.8|3629.8|3623.8|3628.8|3622.8|9
1645710220000|2022-02-24 13:43:40|3630.5|3624.5|3629|3623|3630.5|3624.5|3628.8|3622.8|9
1645710230000|2022-02-24 13:43:50|3629.5|3623.5|3629|3623|3630|3624|3629|3623|8
1645710240000|2022-02-24 13:44:00|3628.8|3622.8|3629.5|3623.5|3629.8|3623.8|3628.8|3622.8|13
1645710250000|2022-02-24 13:44:10|3629.3|3623.3|3629.5|3623.5|3629.8|3623.8|3629|3623|6
1645710260000|2022-02-24 13:44:20|3629.3|3623.3|3630.5|3624.5|3630.8|3624.8|3629.3|3623.3|10
1645710270000|2022-02-24 13:44:30|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630.3|3624.3|3
1645710280000|2022-02-24 13:44:40|3631|3625|3632|3626|3632.5|3626.5|3631|3625|18
1645710290000|2022-02-24 13:44:50|3631.3|3625.3|3630.3|3624.3|3631.5|3625.5|3630.3|3624.3|9
1645710300000|2022-02-24 13:45:00|3630|3624|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|14
1645710310000|2022-02-24 13:45:10|3630.3|3624.3|3628.5|3622.5|3630.3|3624.3|3628.5|3622.5|10
1645710320000|2022-02-24 13:45:20|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3627|3621|10
1645710330000|2022-02-24 13:45:30|3628|3622|3627|3621|3629|3623|3627|3621|21
1645710340000|2022-02-24 13:45:40|3626.5|3620.5|3627.5|3621.5|3627.8|3621.8|3626.5|3620.5|14
1645710350000|2022-02-24 13:45:50|3627.8|3621.8|3628|3622|3628|3622|3627|3621|13
1645710360000|2022-02-24 13:46:00|3628.3|3622.3|3630|3624|3630|3624|3628|3622|22
1645710370000|2022-02-24 13:46:10|3629.8|3623.8|3628.5|3622.5|3629.8|3623.8|3628.5|3622.5|13
1645710380000|2022-02-24 13:46:20|3628.8|3622.8|3627.8|3621.8|3629.8|3623.8|3627.3|3621.3|22
1645710390000|2022-02-24 13:46:30|3627.5|3621.5|3626.3|3620.3|3627.8|3621.8|3626|3620|9
1645710400000|2022-02-24 13:46:40|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|4
1645710410000|2022-02-24 13:46:50|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|3
1645710420000|2022-02-24 13:47:00|3625|3619|3625|3619|3625.8|3619.8|3624.8|3618.8|18
1645710430000|2022-02-24 13:47:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|16
1645710440000|2022-02-24 13:47:20|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645710450000|2022-02-24 13:47:30|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|14
1645710460000|2022-02-24 13:47:40|3625.5|3619.5|3625.3|3619.3|3626|3620|3624.8|3618.8|24
1645710470000|2022-02-24 13:47:50|3624.8|3618.8|3624|3618|3624.8|3618.8|3623.8|3617.8|21
1645710480000|2022-02-24 13:48:00|3623.8|3617.8|3623|3617|3623.8|3617.8|3622.8|3616.8|9
1645710490000|2022-02-24 13:48:10|3622.5|3616.5|3623.5|3617.5|3624|3618|3622.5|3616.5|17
1645710500000|2022-02-24 13:48:20|3624|3618|3624.5|3618.5|3624.8|3618.8|3623.3|3617.3|17
1645710510000|2022-02-24 13:48:30|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|5
1645710520000|2022-02-24 13:48:40|3624|3618|3624|3618|3624|3618|3623.8|3617.8|9
1645710530000|2022-02-24 13:48:50|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645710540000|2022-02-24 13:49:00|3624.3|3618.3|3624.5|3618.5|3624.8|3618.8|3624|3618|12
1645710550000|2022-02-24 13:49:10|3624|3618|3624.5|3618.5|3625.3|3619.3|3624|3618|15
1645710560000|2022-02-24 13:49:20|3624.8|3618.8|3622.5|3616.5|3624.8|3618.8|3622.3|3616.3|11
1645710570000|2022-02-24 13:49:30|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|4
1645710580000|2022-02-24 13:49:40|3622.3|3616.3|3623.3|3617.3|3623.3|3617.3|3622.3|3616.3|6
1645710590000|2022-02-24 13:49:50|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|4
1645710600000|2022-02-24 13:50:00|3622.8|3616.8|3624.3|3618.3|3624.8|3618.8|3622.8|3616.8|20
1645710610000|2022-02-24 13:50:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|11
1645710620000|2022-02-24 13:50:20|3625|3619|3624|3618|3625|3619|3623.8|3617.8|6
1645710630000|2022-02-24 13:50:30|3624.8|3618.8|3624|3618|3624.8|3618.8|3623.8|3617.8|6
1645710640000|2022-02-24 13:50:40|3623.8|3617.8|3624.3|3618.3|3624.8|3618.8|3623.5|3617.5|15
1645710650000|2022-02-24 13:50:50|3624|3618|3624|3618|3624|3618|3623.3|3617.3|6
1645710660000|2022-02-24 13:51:00|3624.5|3618.5|3622.3|3616.3|3624.5|3618.5|3622.3|3616.3|31
1645710670000|2022-02-24 13:51:10|3622.5|3616.5|3620.8|3614.8|3622.5|3616.5|3620.8|3614.8|10
1645710680000|2022-02-24 13:51:20|3621|3615|3620.8|3614.8|3621|3615|3620.3|3614.3|10
1645710690000|2022-02-24 13:51:30|3620.3|3614.3|3620.3|3614.3|3620.8|3614.8|3619.5|3613.5|29
1645710700000|2022-02-24 13:51:40|3620.5|3614.5|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|10
1645710710000|2022-02-24 13:51:50|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|5
1645710720000|2022-02-24 13:52:00|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|3
1645710730000|2022-02-24 13:52:10|3620.8|3614.8|3620.5|3614.5|3621.5|3615.5|3620.3|3614.3|9
1645710740000|2022-02-24 13:52:20|3620.3|3614.3|3621.8|3615.8|3622|3616|3620.3|3614.3|10
1645710750000|2022-02-24 13:52:30|3622|3616|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|11
1645710760000|2022-02-24 13:52:40|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|8
1645710780000|2022-02-24 13:53:00|3622.3|3616.3|3624|3618|3624.8|3618.8|3622.3|3616.3|22
1645710790000|2022-02-24 13:53:10|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|9
1645710800000|2022-02-24 13:53:20|3625|3619|3623.5|3617.5|3625.3|3619.3|3623|3617|22
1645710810000|2022-02-24 13:53:30|3623|3617|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|8
1645710820000|2022-02-24 13:53:40|3622.8|3616.8|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|3
1645710830000|2022-02-24 13:53:50|3623.3|3617.3|3621.5|3615.5|3623.3|3617.3|3621.5|3615.5|14
1645710840000|2022-02-24 13:54:00|3622|3616|3623|3617|3623|3617|3621.8|3615.8|6
1645710850000|2022-02-24 13:54:10|3624|3618|3624.5|3618.5|3624.5|3618.5|3623.3|3617.3|17
1645710860000|2022-02-24 13:54:20|3624.3|3618.3|3624|3618|3624.8|3618.8|3623.8|3617.8|14
1645710870000|2022-02-24 13:54:30|3624.5|3618.5|3624.8|3618.8|3626|3620|3624.5|3618.5|10
1645710880000|2022-02-24 13:54:40|3623.8|3617.8|3623.8|3617.8|3624.8|3618.8|3623.5|3617.5|16
1645710890000|2022-02-24 13:54:50|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3623.5|3617.5|10
1645710900000|2022-02-24 13:55:00|3625|3619|3625|3619|3625|3619|3624.3|3618.3|5
1645710910000|2022-02-24 13:55:10|3625.3|3619.3|3626|3620|3626|3620|3625.3|3619.3|5
1645710920000|2022-02-24 13:55:20|3625.8|3619.8|3625|3619|3626|3620|3625|3619|4
1645710930000|2022-02-24 13:55:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|5
1645710940000|2022-02-24 13:55:40|3626|3620|3625.5|3619.5|3626|3620|3625.3|3619.3|5
1645710950000|2022-02-24 13:55:50|3625.3|3619.3|3625.5|3619.5|3625.8|3619.8|3625|3619|14
1645710960000|2022-02-24 13:56:00|3625.3|3619.3|3624|3618|3625.3|3619.3|3623.3|3617.3|29
1645710970000|2022-02-24 13:56:10|3623.5|3617.5|3624.8|3618.8|3624.8|3618.8|3623.5|3617.5|11
1645710980000|2022-02-24 13:56:20|3625|3619|3625.5|3619.5|3626|3620|3624.5|3618.5|15
1645710990000|2022-02-24 13:56:30|3626|3620|3626|3620|3626.3|3620.3|3625.5|3619.5|6
1645711000000|2022-02-24 13:56:40|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|5
1645711010000|2022-02-24 13:56:50|3626.3|3620.3|3626.5|3620.5|3627|3621|3626.3|3620.3|4
1645711020000|2022-02-24 13:57:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3625.8|3619.8|4
1645711030000|2022-02-24 13:57:10|3626|3620|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|13
1645711040000|2022-02-24 13:57:20|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3625.5|3619.5|9
1645711050000|2022-02-24 13:57:30|3627|3621|3625.8|3619.8|3627|3621|3625.8|3619.8|6
1645711060000|2022-02-24 13:57:40|3625.5|3619.5|3626.8|3620.8|3626.8|3620.8|3625.5|3619.5|16
1645711080000|2022-02-24 13:58:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645711090000|2022-02-24 13:58:10|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|6
1645711100000|2022-02-24 13:58:20|3626|3620|3625|3619|3626|3620|3624.8|3618.8|10
1645711120000|2022-02-24 13:58:40|3624.8|3618.8|3625.5|3619.5|3625.8|3619.8|3624.8|3618.8|21
1645711130000|2022-02-24 13:58:50|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|5
1645711140000|2022-02-24 13:59:00|3625.8|3619.8|3624.8|3618.8|3626.3|3620.3|3624.8|3618.8|6
1645711150000|2022-02-24 13:59:10|3624.5|3618.5|3623.3|3617.3|3624.5|3618.5|3623|3617|10
1645711160000|2022-02-24 13:59:20|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1645711170000|2022-02-24 13:59:30|3622.5|3616.5|3622.8|3616.8|3623|3617|3622.3|3616.3|11
1645711180000|2022-02-24 13:59:40|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622|3616|3
1645711190000|2022-02-24 13:59:50|3622|3616|3622|3616|3622|3616|3621.8|3615.8|5
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3621|3615|3621.8|3615.8|3620.3|3614.3|9
1645711210000|2022-02-24 14:00:10|3621.3|3615.3|3622.5|3616.5|3622.8|3616.8|3621|3615|12
1645711220000|2022-02-24 14:00:20|3622.3|3616.3|3623.8|3617.8|3624.3|3618.3|3622.3|3616.3|7
1645711240000|2022-02-24 14:00:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1645711250000|2022-02-24 14:00:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645711260000|2022-02-24 14:01:00|3624.3|3618.3|3625.8|3619.8|3625.8|3619.8|3624.3|3618.3|6
1645711270000|2022-02-24 14:01:10|3625.3|3619.3|3625.3|3619.3|3625.8|3619.8|3625|3619|11
1645711280000|2022-02-24 14:01:20|3625|3619|3624|3618|3625|3619|3623.3|3617.3|10
1645711290000|2022-02-24 14:01:30|3624.3|3618.3|3623.5|3617.5|3624.3|3618.3|3623.5|3617.5|6
1645711300000|2022-02-24 14:01:40|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|2
1645711310000|2022-02-24 14:01:50|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645711320000|2022-02-24 14:02:00|3624|3618|3624|3618|3625.3|3619.3|3624|3618|13
1645711330000|2022-02-24 14:02:10|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3623.8|3617.8|6
1645711350000|2022-02-24 14:02:30|3623.8|3617.8|3624.3|3618.3|3624.8|3618.8|3623.8|3617.8|3
1645711360000|2022-02-24 14:02:40|3624.5|3618.5|3624.8|3618.8|3625|3619|3624.5|3618.5|3
1645711370000|2022-02-24 14:02:50|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|6
1645711380000|2022-02-24 14:03:00|3624.3|3618.3|3622|3616|3624.3|3618.3|3621.5|3615.5|8
1645711390000|2022-02-24 14:03:10|3621.5|3615.5|3623.5|3617.5|3623.5|3617.5|3620.8|3614.8|9
1645711410000|2022-02-24 14:03:30|3624.3|3618.3|3625|3619|3625.5|3619.5|3624|3618|15
1645711420000|2022-02-24 14:03:40|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645711430000|2022-02-24 14:03:50|3625.3|3619.3|3625|3619|3625.3|3619.3|3624.5|3618.5|4
1645711440000|2022-02-24 14:04:00|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1645711450000|2022-02-24 14:04:10|3624.8|3618.8|3625|3619|3625|3619|3624.5|3618.5|8
1645711460000|2022-02-24 14:04:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645711480000|2022-02-24 14:04:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1645711490000|2022-02-24 14:04:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|3
1645711500000|2022-02-24 14:05:00|3625|3619|3626.3|3620.3|3626.3|3620.3|3625|3619|8
1645711510000|2022-02-24 14:05:10|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|3
1645711520000|2022-02-24 14:05:20|3626.3|3620.3|3627.8|3621.8|3628|3622|3626.3|3620.3|7
1645711530000|2022-02-24 14:05:30|3628.8|3622.8|3629|3623|3629|3623|3628|3622|11
1645711540000|2022-02-24 14:05:40|3628.8|3622.8|3627.5|3621.5|3629|3623|3627.5|3621.5|11
1645711550000|2022-02-24 14:05:50|3627.8|3621.8|3628|3622|3628.3|3622.3|3627.5|3621.5|7
1645711560000|2022-02-24 14:06:00|3628.3|3622.3|3629.8|3623.8|3630.3|3624.3|3628.3|3622.3|9
1645711570000|2022-02-24 14:06:10|3630|3624|3630.5|3624.5|3630.5|3624.5|3630|3624|3
1645711580000|2022-02-24 14:06:20|3631|3625|3630.3|3624.3|3631|3625|3630.3|3624.3|6
1645711590000|2022-02-24 14:06:30|3629.8|3623.8|3630|3624|3630.3|3624.3|3629.8|3623.8|3
1645711600000|2022-02-24 14:06:40|3629.8|3623.8|3629.3|3623.3|3630|3624|3629|3623|8
1645711610000|2022-02-24 14:06:50|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.5|3622.5|7
1645711620000|2022-02-24 14:07:00|3628.8|3622.8|3628.3|3622.3|3629|3623|3628|3622|6
1645711630000|2022-02-24 14:07:10|3628|3622|3627.8|3621.8|3628|3622|3627.5|3621.5|4
1645711640000|2022-02-24 14:07:20|3627.5|3621.5|3627|3621|3627.5|3621.5|3626.8|3620.8|9
1645711650000|2022-02-24 14:07:30|3627.5|3621.5|3628.3|3622.3|3628.5|3622.5|3627.5|3621.5|12
1645711660000|2022-02-24 14:07:40|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.3|3621.3|6
1645711670000|2022-02-24 14:07:50|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|3
1645711680000|2022-02-24 14:08:00|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|3
1645711690000|2022-02-24 14:08:10|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|3
1645711700000|2022-02-24 14:08:20|3626.8|3620.8|3627.3|3621.3|3627.5|3621.5|3626|3620|11
1645711710000|2022-02-24 14:08:30|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|3
1645711720000|2022-02-24 14:08:40|3628|3622|3628|3622|3628|3622|3628|3622|1
1645711730000|2022-02-24 14:08:50|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|3
1645711740000|2022-02-24 14:09:00|3627.3|3621.3|3627|3621|3627.5|3621.5|3626.8|3620.8|4
1645711750000|2022-02-24 14:09:10|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645711760000|2022-02-24 14:09:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|3
1645711770000|2022-02-24 14:09:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|5
1645711780000|2022-02-24 14:09:40|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627|3621|4
1645711790000|2022-02-24 14:09:50|3627|3621|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|3
1645711800000|2022-02-24 14:10:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1645711810000|2022-02-24 14:10:10|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|5
1645711820000|2022-02-24 14:10:20|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1645711830000|2022-02-24 14:10:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|8
1645711840000|2022-02-24 14:10:40|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|4
1645711850000|2022-02-24 14:10:50|3628|3622|3628|3622|3628|3622|3628|3622|1
1645711860000|2022-02-24 14:11:00|3628.3|3622.3|3630|3624|3630|3624|3628.3|3622.3|5
1645711870000|2022-02-24 14:11:10|3629.8|3623.8|3629|3623|3629.8|3623.8|3629|3623|6
1645711880000|2022-02-24 14:11:20|3628.8|3622.8|3629|3623|3629|3623|3628|3622|5
1645711890000|2022-02-24 14:11:30|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3628.8|3622.8|5
1645711900000|2022-02-24 14:11:40|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1645711920000|2022-02-24 14:12:00|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3627.5|3621.5|8
1645711930000|2022-02-24 14:12:10|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|4
1645711940000|2022-02-24 14:12:20|3629|3623|3630.3|3624.3|3630.3|3624.3|3629|3623|6
1645711950000|2022-02-24 14:12:30|3630|3624|3630.8|3624.8|3630.8|3624.8|3630|3624|4
1645711960000|2022-02-24 14:12:40|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|4
1645711970000|2022-02-24 14:12:50|3630.5|3624.5|3629.8|3623.8|3630.8|3624.8|3629.8|3623.8|4
1645711980000|2022-02-24 14:13:00|3629.5|3623.5|3629|3623|3630|3624|3628.5|3622.5|8
1645711990000|2022-02-24 14:13:10|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|2
1645712000000|2022-02-24 14:13:20|3630|3624|3630|3624|3630|3624|3630|3624|1
1645712010000|2022-02-24 14:13:30|3629.8|3623.8|3630.5|3624.5|3630.8|3624.8|3629.8|3623.8|7
1645712030000|2022-02-24 14:13:50|3630.8|3624.8|3630|3624|3631.3|3625.3|3630|3624|6
1645712040000|2022-02-24 14:14:00|3629.8|3623.8|3630.3|3624.3|3630.3|3624.3|3629.5|3623.5|5
1645712050000|2022-02-24 14:14:10|3630.5|3624.5|3631|3625|3631.3|3625.3|3630|3624|10
1645712060000|2022-02-24 14:14:20|3631.3|3625.3|3631|3625|3631.5|3625.5|3631|3625|14
1645712070000|2022-02-24 14:14:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1645712080000|2022-02-24 14:14:40|3631.5|3625.5|3632.3|3626.3|3632.5|3626.5|3631.5|3625.5|3
1645712090000|2022-02-24 14:14:50|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|3
1645712100000|2022-02-24 14:15:00|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|3
1645712110000|2022-02-24 14:15:10|3632.8|3626.8|3634.5|3628.5|3634.8|3628.8|3632.5|3626.5|18
1645712120000|2022-02-24 14:15:20|3635|3629|3635|3629|3635.8|3629.8|3635|3629|13
1645712130000|2022-02-24 14:15:30|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635|3629|17
1645712140000|2022-02-24 14:15:40|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635|3629|8
1645712150000|2022-02-24 14:15:50|3635.3|3629.3|3635.3|3629.3|3635.8|3629.8|3634.5|3628.5|13
1645712160000|2022-02-24 14:16:00|3635|3629|3635.5|3629.5|3635.8|3629.8|3634|3628|19
1645712170000|2022-02-24 14:16:10|3635|3629|3636.5|3630.5|3636.8|3630.8|3635|3629|4
1645712180000|2022-02-24 14:16:20|3636.8|3630.8|3635.5|3629.5|3636.8|3630.8|3635.5|3629.5|8
1645712190000|2022-02-24 14:16:30|3636|3630|3636.3|3630.3|3636.8|3630.8|3635.5|3629.5|8
1645712200000|2022-02-24 14:16:40|3637|3631|3638.5|3632.5|3638.5|3632.5|3636.8|3630.8|8
1645712210000|2022-02-24 14:16:50|3638.3|3632.3|3639.3|3633.3|3639.5|3633.5|3638|3632|10
1645712220000|2022-02-24 14:17:00|3639|3633|3637.8|3631.8|3639|3633|3637.5|3631.5|10
1645712230000|2022-02-24 14:17:10|3637.5|3631.5|3638|3632|3638|3632|3637.3|3631.3|7
1645712240000|2022-02-24 14:17:20|3638.3|3632.3|3638.8|3632.8|3639|3633|3638.3|3632.3|5
1645712250000|2022-02-24 14:17:30|3639|3633|3638.8|3632.8|3639|3633|3638.3|3632.3|8
1645712260000|2022-02-24 14:17:40|3638.5|3632.5|3639.5|3633.5|3639.5|3633.5|3638.5|3632.5|11
1645712270000|2022-02-24 14:17:50|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645712280000|2022-02-24 14:18:00|3639.5|3633.5|3637.3|3631.3|3639.5|3633.5|3637.3|3631.3|10
1645712290000|2022-02-24 14:18:10|3637.5|3631.5|3638.5|3632.5|3638.5|3632.5|3637.3|3631.3|10
1645712300000|2022-02-24 14:18:20|3638.3|3632.3|3639|3633|3639|3633|3637.3|3631.3|11
1645712310000|2022-02-24 14:18:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|7
1645712320000|2022-02-24 14:18:40|3638.3|3632.3|3638|3632|3638.5|3632.5|3637.8|3631.8|10
1645712330000|2022-02-24 14:18:50|3637.5|3631.5|3637.3|3631.3|3638|3632|3636.8|3630.8|10
1645712340000|2022-02-24 14:19:00|3637|3631|3637|3631|3637|3631|3637|3631|1
1645712350000|2022-02-24 14:19:10|3638|3632|3638|3632|3638|3632|3638|3632|1
1645712360000|2022-02-24 14:19:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638|3632|4
1645712370000|2022-02-24 14:19:30|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.8|3632.8|3
1645712380000|2022-02-24 14:19:40|3637.3|3631.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|7
1645712390000|2022-02-24 14:19:50|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|4
1645712400000|2022-02-24 14:20:00|3637|3631|3637.8|3631.8|3638|3632|3637|3631|8
1645712410000|2022-02-24 14:20:10|3637.5|3631.5|3637.5|3631.5|3637.8|3631.8|3637.5|3631.5|3
1645712420000|2022-02-24 14:20:20|3637.3|3631.3|3635|3629|3637.3|3631.3|3635|3629|9
1645712430000|2022-02-24 14:20:30|3634.8|3628.8|3633.8|3627.8|3634.8|3628.8|3633.8|3627.8|4
1645712440000|2022-02-24 14:20:40|3633.5|3627.5|3634.8|3628.8|3635|3629|3633.5|3627.5|9
1645712450000|2022-02-24 14:20:50|3635|3629|3634.5|3628.5|3635.5|3629.5|3634.5|3628.5|7
1645712460000|2022-02-24 14:21:00|3634.8|3628.8|3634.5|3628.5|3635.3|3629.3|3634.5|3628.5|5
1645712470000|2022-02-24 14:21:10|3634.3|3628.3|3633.5|3627.5|3634.3|3628.3|3633.3|3627.3|5
1645712480000|2022-02-24 14:21:20|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|6
1645712490000|2022-02-24 14:21:30|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631|3625|6
1645712500000|2022-02-24 14:21:40|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1645712510000|2022-02-24 14:21:50|3631.5|3625.5|3629.8|3623.8|3631.5|3625.5|3629.8|3623.8|5
1645712520000|2022-02-24 14:22:00|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|4
1645712530000|2022-02-24 14:22:10|3630.8|3624.8|3630.3|3624.3|3632|3626|3630.3|3624.3|9
1645712540000|2022-02-24 14:22:20|3630|3624|3629.8|3623.8|3630|3624|3629.3|3623.3|4
1645712550000|2022-02-24 14:22:30|3629.5|3623.5|3630.5|3624.5|3630.5|3624.5|3629|3623|12
1645712560000|2022-02-24 14:22:40|3630.8|3624.8|3630.8|3624.8|3632|3626|3630.8|3624.8|8
1645712570000|2022-02-24 14:22:50|3631.8|3625.8|3633.3|3627.3|3634|3628|3631.8|3625.8|10
1645712580000|2022-02-24 14:23:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645712590000|2022-02-24 14:23:10|3634|3628|3634|3628|3634|3628|3633|3627|8
1645712600000|2022-02-24 14:23:20|3635|3629|3637.3|3631.3|3637.8|3631.8|3635|3629|13
1645712610000|2022-02-24 14:23:30|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|7
1645712620000|2022-02-24 14:23:40|3637.3|3631.3|3637.3|3631.3|3638|3632|3636.5|3630.5|6
1645712630000|2022-02-24 14:23:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|6
1645712640000|2022-02-24 14:24:00|3637|3631|3636.8|3630.8|3637|3631|3636.5|3630.5|8
1645712650000|2022-02-24 14:24:10|3636.3|3630.3|3634.8|3628.8|3636.3|3630.3|3634.8|3628.8|14
1645712660000|2022-02-24 14:24:20|3634|3628|3634.8|3628.8|3634.8|3628.8|3632.8|3626.8|9
1645712670000|2022-02-24 14:24:30|3634.5|3628.5|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|2
1645712680000|2022-02-24 14:24:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645712690000|2022-02-24 14:24:50|3632|3626|3627.9|3621.9|3632|3626|3627.9|3621.9|6
1645712700000|2022-02-24 14:25:00|3627.8|3621.8|3627.5|3621.5|3628.5|3622.5|3627.5|3621.5|8
1645712710000|2022-02-24 14:25:10|3627.8|3621.8|3631.3|3625.3|3631.3|3625.3|3627.8|3621.8|11
1645712720000|2022-02-24 14:25:20|3631.5|3625.5|3629.8|3623.8|3631.5|3625.5|3629.8|3623.8|9
1645712730000|2022-02-24 14:25:30|3630|3624|3631.8|3625.8|3631.8|3625.8|3630|3624|10
1645712740000|2022-02-24 14:25:40|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1645712750000|2022-02-24 14:25:50|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|3
1645712760000|2022-02-24 14:26:00|3631.3|3625.3|3631|3625|3631.3|3625.3|3631|3625|2
1645712770000|2022-02-24 14:26:10|3630.8|3624.8|3629.3|3623.3|3630.8|3624.8|3629.3|3623.3|3
1645712780000|2022-02-24 14:26:20|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|3
1645712790000|2022-02-24 14:26:30|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|6
1645712800000|2022-02-24 14:26:40|3631|3625|3631.5|3625.5|3631.5|3625.5|3631|3625|5
1645712810000|2022-02-24 14:26:50|3631.8|3625.8|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|4
1645712820000|2022-02-24 14:27:00|3632|3626|3630.5|3624.5|3632.3|3626.3|3630.5|3624.5|5
1645712830000|2022-02-24 14:27:10|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|2
1645712840000|2022-02-24 14:27:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1645712850000|2022-02-24 14:27:30|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1645712860000|2022-02-24 14:27:40|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1645712880000|2022-02-24 14:28:00|3631|3625|3631.8|3625.8|3631.8|3625.8|3631|3625|3
1645712890000|2022-02-24 14:28:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|3
1645712900000|2022-02-24 14:28:20|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|4
1645712910000|2022-02-24 14:28:30|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1645712920000|2022-02-24 14:28:40|3630.3|3624.3|3628.5|3622.5|3630.3|3624.3|3628.5|3622.5|6
1645712930000|2022-02-24 14:28:50|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|3
1645712940000|2022-02-24 14:29:00|3628.5|3622.5|3627.8|3621.8|3628.5|3622.5|3627.3|3621.3|7
1645712950000|2022-02-24 14:29:10|3627.5|3621.5|3628.8|3622.8|3628.8|3622.8|3627.5|3621.5|7
1645712980000|2022-02-24 14:29:40|3629|3623|3629|3623|3629|3623|3629|3623|1
1645712990000|2022-02-24 14:29:50|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|6
1645713000000|2022-02-24 14:30:00|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.8|3624.8|3
1645713010000|2022-02-24 14:30:10|3632|3626|3631.5|3625.5|3632|3626|3631.3|3625.3|8
1645713020000|2022-02-24 14:30:20|3632|3626|3630.3|3624.3|3632.3|3626.3|3630.3|3624.3|8
1645713030000|2022-02-24 14:30:30|3630|3624|3630|3624|3630|3624|3630|3624|1
1645713040000|2022-02-24 14:30:40|3629.8|3623.8|3627.8|3621.8|3629.8|3623.8|3627.8|3621.8|5
1645713050000|2022-02-24 14:30:50|3627.3|3621.3|3627.8|3621.8|3628|3622|3627.3|3621.3|3
1645713060000|2022-02-24 14:31:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645713070000|2022-02-24 14:31:10|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645713080000|2022-02-24 14:31:20|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645713090000|2022-02-24 14:31:30|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.3|3619.3|4
1645713100000|2022-02-24 14:31:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1645713110000|2022-02-24 14:31:50|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1645713120000|2022-02-24 14:32:00|3625|3619|3625|3619|3625|3619|3625|3619|1
1645713130000|2022-02-24 14:32:10|3624.5|3618.5|3624|3618|3624.5|3618.5|3623.8|3617.8|5
1645713150000|2022-02-24 14:32:30|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645713160000|2022-02-24 14:32:40|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645713170000|2022-02-24 14:32:50|3623.8|3617.8|3621.8|3615.8|3623.8|3617.8|3621.5|3615.5|8
1645713180000|2022-02-24 14:33:00|3621.5|3615.5|3622.8|3616.8|3622.8|3616.8|3620.5|3614.5|13
1645713190000|2022-02-24 14:33:10|3622.3|3616.3|3621.5|3615.5|3622.8|3616.8|3621.3|3615.3|7
1645713200000|2022-02-24 14:33:20|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|8
1645713210000|2022-02-24 14:33:30|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645713220000|2022-02-24 14:33:40|3622|3616|3620.5|3614.5|3622|3616|3620.3|3614.3|5
1645713230000|2022-02-24 14:33:50|3621.3|3615.3|3622|3616|3622|3616|3621.3|3615.3|7
1645713240000|2022-02-24 14:34:00|3621.8|3615.8|3622.8|3616.8|3623|3617|3621.5|3615.5|15
1645713250000|2022-02-24 14:34:10|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3622.5|3616.5|8
1645713260000|2022-02-24 14:34:20|3623|3617|3625|3619|3625|3619|3623|3617|10
1645713270000|2022-02-24 14:34:30|3624.5|3618.5|3623.8|3617.8|3624.8|3618.8|3623.8|3617.8|11
1645713280000|2022-02-24 14:34:40|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|5
1645713290000|2022-02-24 14:34:50|3623|3617|3622.5|3616.5|3623.5|3617.5|3622.5|3616.5|6
1645713300000|2022-02-24 14:35:00|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.5|3615.5|8
1645713310000|2022-02-24 14:35:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645713320000|2022-02-24 14:35:20|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3621.3|3615.3|10
1645713330000|2022-02-24 14:35:30|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621|3615|11
1645713340000|2022-02-24 14:35:40|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|3
1645713350000|2022-02-24 14:35:50|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|3
1645713360000|2022-02-24 14:36:00|3622|3616|3621.8|3615.8|3622|3616|3621.3|3615.3|5
1645713370000|2022-02-24 14:36:10|3622|3616|3623.3|3617.3|3624.3|3618.3|3622|3616|7
1645713380000|2022-02-24 14:36:20|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1645713390000|2022-02-24 14:36:30|3623|3617|3622|3616|3623|3617|3622|3616|4
1645713400000|2022-02-24 14:36:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|7
1645713410000|2022-02-24 14:36:50|3620.5|3614.5|3621.3|3615.3|3621.8|3615.8|3620.5|3614.5|6
1645713420000|2022-02-24 14:37:00|3621.5|3615.5|3622.5|3616.5|3623.3|3617.3|3621.3|3615.3|9
1645713430000|2022-02-24 14:37:10|3622|3616|3621.8|3615.8|3622|3616|3621.5|3615.5|5
1645713440000|2022-02-24 14:37:20|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645713450000|2022-02-24 14:37:30|3622|3616|3623.5|3617.5|3623.5|3617.5|3621.8|3615.8|9
1645713460000|2022-02-24 14:37:40|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|4
1645713470000|2022-02-24 14:37:50|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.5|3614.5|8
1645713480000|2022-02-24 14:38:00|3621.3|3615.3|3620|3614|3621.3|3615.3|3620|3614|7
1645713490000|2022-02-24 14:38:10|3619.8|3613.8|3619.5|3613.5|3620.5|3614.5|3619.5|3613.5|9
1645713500000|2022-02-24 14:38:20|3620.5|3614.5|3621.3|3615.3|3621.5|3615.5|3620|3614|6
1645713510000|2022-02-24 14:38:30|3621.8|3615.8|3621|3615|3622|3616|3621|3615|10
1645713520000|2022-02-24 14:38:40|3620.8|3614.8|3623|3617|3623|3617|3620.8|3614.8|10
1645713530000|2022-02-24 14:38:50|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621|3615|7
1645713540000|2022-02-24 14:39:00|3621.3|3615.3|3619.5|3613.5|3621.3|3615.3|3619.3|3613.3|14
1645713550000|2022-02-24 14:39:10|3619|3613|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|8
1645713560000|2022-02-24 14:39:20|3619.8|3613.8|3618.5|3612.5|3619.8|3613.8|3618.3|3612.3|6
1645713570000|2022-02-24 14:39:30|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.8|3612.8|4
1645713580000|2022-02-24 14:39:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.5|3612.5|7
1645713590000|2022-02-24 14:39:50|3619.3|3613.3|3619.3|3613.3|3619.8|3613.8|3619.3|3613.3|5
1645713600000|2022-02-24 14:40:00|3619.5|3613.5|3619.8|3613.8|3620|3614|3619|3613|14
1645713610000|2022-02-24 14:40:10|3619.5|3613.5|3619|3613|3620|3614|3619|3613|9
1645713620000|2022-02-24 14:40:20|3619.3|3613.3|3619.5|3613.5|3620|3614|3619.3|3613.3|10
1645713630000|2022-02-24 14:40:30|3619.8|3613.8|3619.3|3613.3|3620|3614|3619.3|3613.3|9
1645713640000|2022-02-24 14:40:40|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|8
1645713650000|2022-02-24 14:40:50|3618.5|3612.5|3615.8|3609.8|3618.5|3612.5|3615.5|3609.5|10
1645713660000|2022-02-24 14:41:00|3616|3610|3617.3|3611.3|3617.3|3611.3|3616|3610|3
1645713670000|2022-02-24 14:41:10|3617|3611|3616.8|3610.8|3617|3611|3616.5|3610.5|3
1645713680000|2022-02-24 14:41:20|3617|3611|3612.5|3606.5|3617|3611|3612.5|3606.5|11
1645713690000|2022-02-24 14:41:30|3613.5|3607.5|3614.8|3608.8|3614.8|3608.8|3613.3|3607.3|15
1645713700000|2022-02-24 14:41:40|3614.5|3608.5|3615|3609|3615|3609|3614.3|3608.3|7
1645713710000|2022-02-24 14:41:50|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613|3607|10
1645713720000|2022-02-24 14:42:00|3613.3|3607.3|3613.8|3607.8|3614.3|3608.3|3613.3|3607.3|8
1645713730000|2022-02-24 14:42:10|3614|3608|3612.4|3606.4|3614.8|3608.8|3612.4|3606.4|9
1645713740000|2022-02-24 14:42:20|3612.3|3606.3|3610.8|3604.8|3612.3|3606.3|3610.8|3604.8|9
1645713750000|2022-02-24 14:42:30|3610.5|3604.5|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|8
1645713760000|2022-02-24 14:42:40|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|8
1645713770000|2022-02-24 14:42:50|3611.5|3605.5|3612|3606|3612|3606|3611.3|3605.3|12
1645713780000|2022-02-24 14:43:00|3611.5|3605.5|3613.5|3607.5|3613.8|3607.8|3611.5|3605.5|15
1645713790000|2022-02-24 14:43:10|3613.8|3607.8|3612.8|3606.8|3614.5|3608.5|3612.3|3606.3|16
1645713800000|2022-02-24 14:43:20|3612.3|3606.3|3614|3608|3614|3608|3611.5|3605.5|11
1645713810000|2022-02-24 14:43:30|3613.8|3607.8|3615|3609|3615|3609|3613.5|3607.5|8
1645713820000|2022-02-24 14:43:40|3615.3|3609.3|3617.8|3611.8|3618|3612|3615.3|3609.3|14
1645713830000|2022-02-24 14:43:50|3617.5|3611.5|3617|3611|3617.5|3611.5|3616.5|3610.5|7
1645713840000|2022-02-24 14:44:00|3617.3|3611.3|3613|3607|3617.3|3611.3|3613|3607|10
1645713850000|2022-02-24 14:44:10|3612.8|3606.8|3612|3606|3613|3607|3612|3606|6
1645713860000|2022-02-24 14:44:20|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|7
1645713870000|2022-02-24 14:44:30|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.8|3605.8|6
1645713880000|2022-02-24 14:44:40|3612.3|3606.3|3613|3607|3613|3607|3612|3606|6
1645713890000|2022-02-24 14:44:50|3613.8|3607.8|3613|3607|3613.8|3607.8|3613|3607|6
1645713900000|2022-02-24 14:45:00|3612.5|3606.5|3614.5|3608.5|3615|3609|3612.3|3606.3|9
1645713910000|2022-02-24 14:45:10|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|6
1645713920000|2022-02-24 14:45:20|3616|3610|3615.5|3609.5|3616.3|3610.3|3615.3|3609.3|6
1645713930000|2022-02-24 14:45:30|3615.8|3609.8|3618|3612|3618|3612|3615.8|3609.8|7
1645713940000|2022-02-24 14:45:40|3618.3|3612.3|3616.5|3610.5|3618.5|3612.5|3616.5|3610.5|7
1645713950000|2022-02-24 14:45:50|3616.3|3610.3|3616.8|3610.8|3617.3|3611.3|3616|3610|7
1645713960000|2022-02-24 14:46:00|3616.5|3610.5|3615.5|3609.5|3616.5|3610.5|3615.3|3609.3|5
1645713970000|2022-02-24 14:46:10|3615|3609|3614.5|3608.5|3615|3609|3614|3608|7
1645713990000|2022-02-24 14:46:30|3614.8|3608.8|3616.8|3610.8|3617|3611|3614.8|3608.8|15
1645714000000|2022-02-24 14:46:40|3616.5|3610.5|3616.5|3610.5|3617|3611|3616.3|3610.3|6
1645714010000|2022-02-24 14:46:50|3616.3|3610.3|3615|3609|3616.3|3610.3|3614.8|3608.8|8
1645714020000|2022-02-24 14:47:00|3615.3|3609.3|3612.8|3606.8|3615.5|3609.5|3612|3606|15
1645714030000|2022-02-24 14:47:10|3612|3606|3611.3|3605.3|3612.5|3606.5|3610.8|3604.8|17
1645714040000|2022-02-24 14:47:20|3611.5|3605.5|3610.5|3604.5|3611.8|3605.8|3610.3|3604.3|14
1645714050000|2022-02-24 14:47:30|3610.3|3604.3|3610|3604|3611|3605|3609.8|3603.8|10
1645714060000|2022-02-24 14:47:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|7
1645714070000|2022-02-24 14:47:50|3611|3605|3613|3607|3613|3607|3611|3605|9
1645714080000|2022-02-24 14:48:00|3612.8|3606.8|3609.3|3603.3|3612.8|3606.8|3609|3603|11
1645714090000|2022-02-24 14:48:10|3609|3603|3609|3603|3610|3604|3608.8|3602.8|10
1645714100000|2022-02-24 14:48:20|3609.3|3603.3|3611.8|3605.8|3611.8|3605.8|3609.3|3603.3|8
1645714110000|2022-02-24 14:48:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|5
1645714120000|2022-02-24 14:48:40|3612|3606|3610.5|3604.5|3612|3606|3610|3604|12
1645714130000|2022-02-24 14:48:50|3611|3605|3611.5|3605.5|3612|3606|3611|3605|7
1645714140000|2022-02-24 14:49:00|3611.3|3605.3|3611.8|3605.8|3612|3606|3611|3605|16
1645714150000|2022-02-24 14:49:10|3611.3|3605.3|3609.5|3603.5|3611.5|3605.5|3609.5|3603.5|11
1645714160000|2022-02-24 14:49:20|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609|3603|4
1645714170000|2022-02-24 14:49:30|3610|3604|3608.8|3602.8|3610|3604|3608.8|3602.8|5
1645714180000|2022-02-24 14:49:40|3609|3603|3606.8|3600.8|3609|3603|3606.8|3600.8|9
1645714190000|2022-02-24 14:49:50|3606|3600|3607|3601|3607|3601|3605.3|3599.3|15
1645714200000|2022-02-24 14:50:00|3607.8|3601.8|3609.5|3603.5|3609.5|3603.5|3607|3601|16
1645714210000|2022-02-24 14:50:10|3609.3|3603.3|3608.5|3602.5|3609.3|3603.3|3607.5|3601.5|12
1645714220000|2022-02-24 14:50:20|3608.3|3602.3|3606|3600|3608.3|3602.3|3605.5|3599.5|14
1645714230000|2022-02-24 14:50:30|3605.8|3599.8|3606.5|3600.5|3606.5|3600.5|3605.3|3599.3|14
1645714240000|2022-02-24 14:50:40|3606|3600|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|16
1645714250000|2022-02-24 14:50:50|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1645714260000|2022-02-24 14:51:00|3606.8|3600.8|3605.8|3599.8|3606.8|3600.8|3605.8|3599.8|9
1645714280000|2022-02-24 14:51:20|3606|3600|3605.8|3599.8|3606|3600|3605.3|3599.3|5
1645714290000|2022-02-24 14:51:30|3605.5|3599.5|3605.8|3599.8|3605.8|3599.8|3605.5|3599.5|4
1645714300000|2022-02-24 14:51:40|3606|3600|3607.3|3601.3|3609|3603|3606|3600|19
1645714310000|2022-02-24 14:51:50|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|13
1645714320000|2022-02-24 14:52:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606|3600|3
1645714330000|2022-02-24 14:52:10|3606|3600|3606|3600|3606|3600|3605.8|3599.8|7
1645714340000|2022-02-24 14:52:20|3606.3|3600.3|3607.5|3601.5|3607.5|3601.5|3606.3|3600.3|5
1645714350000|2022-02-24 14:52:30|3607.3|3601.3|3607.5|3601.5|3607.5|3601.5|3607.3|3601.3|2
1645714360000|2022-02-24 14:52:40|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3606.8|3600.8|13
1645714370000|2022-02-24 14:52:50|3607.5|3601.5|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|10
1645714380000|2022-02-24 14:53:00|3606.3|3600.3|3606.8|3600.8|3606.8|3600.8|3605.5|3599.5|9
1645714390000|2022-02-24 14:53:10|3606.5|3600.5|3606.5|3600.5|3607.3|3601.3|3605.8|3599.8|10
1645714400000|2022-02-24 14:53:20|3606.8|3600.8|3606.5|3600.5|3607|3601|3606.5|3600.5|6
1645714410000|2022-02-24 14:53:30|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606|3600|6
1645714420000|2022-02-24 14:53:40|3606|3600|3606|3600|3606|3600|3605.8|3599.8|3
1645714430000|2022-02-24 14:53:50|3605.8|3599.8|3605.5|3599.5|3606.5|3600.5|3605.3|3599.3|17
1645714440000|2022-02-24 14:54:00|3605.8|3599.8|3605.3|3599.3|3606.5|3600.5|3605|3599|15
1645714450000|2022-02-24 14:54:10|3605.5|3599.5|3606|3600|3606.5|3600.5|3605.5|3599.5|6
1645714460000|2022-02-24 14:54:20|3606.3|3600.3|3606.5|3600.5|3607|3601|3606|3600|18
1645714470000|2022-02-24 14:54:30|3606.3|3600.3|3604.3|3598.3|3606.3|3600.3|3604.3|3598.3|8
1645714480000|2022-02-24 14:54:40|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|6
1645714490000|2022-02-24 14:54:50|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|2
1645714500000|2022-02-24 14:55:00|3603.8|3597.8|3605.5|3599.5|3605.5|3599.5|3603.8|3597.8|7
1645714510000|2022-02-24 14:55:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3604.5|3598.5|9
1645714520000|2022-02-24 14:55:20|3605.5|3599.5|3605|3599|3605.5|3599.5|3604|3598|14
1645714530000|2022-02-24 14:55:30|3604.5|3598.5|3604.5|3598.5|3605.3|3599.3|3604.3|3598.3|12
1645714540000|2022-02-24 14:55:40|3604.3|3598.3|3603.8|3597.8|3605|3599|3603.5|3597.5|15
1645714550000|2022-02-24 14:55:50|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.3|3597.3|16
1645714560000|2022-02-24 14:56:00|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|4
1645714570000|2022-02-24 14:56:10|3604.3|3598.3|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|6
1645714580000|2022-02-24 14:56:20|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|4
1645714590000|2022-02-24 14:56:30|3603.5|3597.5|3603.8|3597.8|3603.8|3597.8|3603.5|3597.5|2
1645714600000|2022-02-24 14:56:40|3603.5|3597.5|3603.8|3597.8|3604.3|3598.3|3603.3|3597.3|11
1645714610000|2022-02-24 14:56:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645714620000|2022-02-24 14:57:00|3603.3|3597.3|3604.3|3598.3|3604.8|3598.8|3603.3|3597.3|7
1645714630000|2022-02-24 14:57:10|3604|3598|3605.5|3599.5|3605.5|3599.5|3603.8|3597.8|7
1645714640000|2022-02-24 14:57:20|3604.8|3598.8|3607.8|3601.8|3607.8|3601.8|3604.5|3598.5|20
1645714650000|2022-02-24 14:57:30|3608|3602|3609.3|3603.3|3609.3|3603.3|3607.3|3601.3|13
1645714660000|2022-02-24 14:57:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3608.3|3602.3|21
1645714670000|2022-02-24 14:57:50|3609.8|3603.8|3611.5|3605.5|3611.5|3605.5|3609|3603|13
1645714680000|2022-02-24 14:58:00|3611.8|3605.8|3613.3|3607.3|3613.3|3607.3|3611.3|3605.3|6
1645714690000|2022-02-24 14:58:10|3613.5|3607.5|3613.8|3607.8|3614|3608|3613.3|3607.3|6
1645714700000|2022-02-24 14:58:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1645714720000|2022-02-24 14:58:40|3613.5|3607.5|3615|3609|3615.5|3609.5|3613.3|3607.3|7
1645714730000|2022-02-24 14:58:50|3615.8|3609.8|3616|3610|3617|3611|3615.8|3609.8|15
1645714740000|2022-02-24 14:59:00|3615.8|3609.8|3614.8|3608.8|3616|3610|3614.5|3608.5|8
1645714750000|2022-02-24 14:59:10|3614|3608|3615.3|3609.3|3615.3|3609.3|3613.5|3607.5|12
1645714760000|2022-02-24 14:59:20|3615.5|3609.5|3614|3608|3615.5|3609.5|3614|3608|13
1645714770000|2022-02-24 14:59:30|3613.8|3607.8|3613.3|3607.3|3614|3608|3613|3607|8
1645714780000|2022-02-24 14:59:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645714790000|2022-02-24 14:59:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614|3608|10
1645714800000|2022-02-24 15:00:00|3615|3609|3615.8|3609.8|3617|3611|3615|3609|30
1645714810000|2022-02-24 15:00:10|3616|3610|3615.3|3609.3|3616|3610|3615.3|3609.3|10
1645714820000|2022-02-24 15:00:20|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|6
1645714830000|2022-02-24 15:00:30|3615|3609|3617|3611|3617|3611|3614.8|3608.8|10
1645714840000|2022-02-24 15:00:40|3617.3|3611.3|3617.3|3611.3|3618|3612|3616.3|3610.3|14
1645714850000|2022-02-24 15:00:50|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|2
1645714860000|2022-02-24 15:01:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645714870000|2022-02-24 15:01:10|3615.8|3609.8|3615|3609|3615.8|3609.8|3614.5|3608.5|6
1645714880000|2022-02-24 15:01:20|3615.3|3609.3|3616|3610|3616.3|3610.3|3615.3|3609.3|7
1645714890000|2022-02-24 15:01:30|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|3
1645714900000|2022-02-24 15:01:40|3616.5|3610.5|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|3
1645714910000|2022-02-24 15:01:50|3617.5|3611.5|3618.3|3612.3|3618.5|3612.5|3617.5|3611.5|5
1645714920000|2022-02-24 15:02:00|3618.5|3612.5|3619|3613|3619|3613|3618.3|3612.3|4
1645714930000|2022-02-24 15:02:10|3618.8|3612.8|3618.3|3612.3|3619|3613|3618.3|3612.3|11
1645714940000|2022-02-24 15:02:20|3618|3612|3616.8|3610.8|3618|3612|3616.8|3610.8|6
1645714950000|2022-02-24 15:02:30|3617.5|3611.5|3617.3|3611.3|3618|3612|3617.3|3611.3|8
1645714960000|2022-02-24 15:02:40|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|3
1645714970000|2022-02-24 15:02:50|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|7
1645714980000|2022-02-24 15:03:00|3617|3611|3615.8|3609.8|3617.3|3611.3|3615.5|3609.5|6
1645714990000|2022-02-24 15:03:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616|3610|3
1645715000000|2022-02-24 15:03:20|3616.5|3610.5|3618|3612|3618|3612|3616.5|3610.5|6
1645715020000|2022-02-24 15:03:40|3617.8|3611.8|3617.3|3611.3|3618|3612|3617.3|3611.3|4
1645715030000|2022-02-24 15:03:50|3617.8|3611.8|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|4
1645715040000|2022-02-24 15:04:00|3620|3614|3621|3615|3621.3|3615.3|3620|3614|7
1645715050000|2022-02-24 15:04:10|3621.3|3615.3|3622|3616|3622|3616|3621.3|3615.3|2
1645715060000|2022-02-24 15:04:20|3621.3|3615.3|3620.3|3614.3|3621.3|3615.3|3620.3|3614.3|5
1645715070000|2022-02-24 15:04:30|3621|3615|3622.5|3616.5|3622.5|3616.5|3621|3615|5
1645715080000|2022-02-24 15:04:40|3622|3616|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|5
1645715090000|2022-02-24 15:04:50|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.3|3615.3|5
1645715100000|2022-02-24 15:05:00|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|4
1645715110000|2022-02-24 15:05:10|3620.5|3614.5|3620|3614|3620.8|3614.8|3619.5|3613.5|10
1645715120000|2022-02-24 15:05:20|3619|3613|3616|3610|3619|3613|3615.8|3609.8|16
1645715130000|2022-02-24 15:05:30|3615.8|3609.8|3616|3610|3616|3610|3615.5|3609.5|10
1645715140000|2022-02-24 15:05:40|3615.8|3609.8|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|5
1645715150000|2022-02-24 15:05:50|3616.8|3610.8|3617.8|3611.8|3617.8|3611.8|3616.3|3610.3|9
1645715160000|2022-02-24 15:06:00|3617.5|3611.5|3618|3612|3618|3612|3617.3|3611.3|6
1645715170000|2022-02-24 15:06:10|3618.3|3612.3|3619|3613|3619.5|3613.5|3618.3|3612.3|7
1645715180000|2022-02-24 15:06:20|3618.8|3612.8|3617.8|3611.8|3619|3613|3617.8|3611.8|8
1645715190000|2022-02-24 15:06:30|3619.1|3613.1|3620.3|3614.3|3620.3|3614.3|3619.1|3613.1|3
1645715200000|2022-02-24 15:06:40|3621|3615|3623|3617|3623|3617|3621|3615|7
1645715210000|2022-02-24 15:06:50|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645715220000|2022-02-24 15:07:00|3621.8|3615.8|3621.8|3615.8|3622.3|3616.3|3621.3|3615.3|8
1645715230000|2022-02-24 15:07:10|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|4
1645715240000|2022-02-24 15:07:20|3622.8|3616.8|3621.5|3615.5|3622.8|3616.8|3621|3615|7
1645715250000|2022-02-24 15:07:30|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|4
1645715260000|2022-02-24 15:07:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1645715270000|2022-02-24 15:07:50|3620.8|3614.8|3622.8|3616.8|3622.8|3616.8|3620.8|3614.8|8
1645715280000|2022-02-24 15:08:00|3624|3618|3625.5|3619.5|3625.8|3619.8|3624|3618|9
1645715290000|2022-02-24 15:08:10|3625.8|3619.8|3625|3619|3625.8|3619.8|3624.5|3618.5|8
1645715300000|2022-02-24 15:08:20|3625.3|3619.3|3625.3|3619.3|3625.8|3619.8|3624.8|3618.8|12
1645715310000|2022-02-24 15:08:30|3625.5|3619.5|3624.5|3618.5|3626.3|3620.3|3624.3|3618.3|9
1645715320000|2022-02-24 15:08:40|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3624.8|3618.8|6
1645715330000|2022-02-24 15:08:50|3625.5|3619.5|3625.5|3619.5|3626.5|3620.5|3625.3|3619.3|8
1645715340000|2022-02-24 15:09:00|3625.3|3619.3|3626|3620|3626.3|3620.3|3625.3|3619.3|6
1645715360000|2022-02-24 15:09:20|3626.5|3620.5|3627.3|3621.3|3628|3622|3626.5|3620.5|13
1645715370000|2022-02-24 15:09:30|3627|3621|3626.5|3620.5|3627|3621|3626.3|3620.3|5
1645715380000|2022-02-24 15:09:40|3626.8|3620.8|3629.3|3623.3|3629.5|3623.5|3626.8|3620.8|9
1645715390000|2022-02-24 15:09:50|3629.5|3623.5|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|12
1645715400000|2022-02-24 15:10:00|3629.5|3623.5|3630|3624|3630.3|3624.3|3629.3|3623.3|5
1645715410000|2022-02-24 15:10:10|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1645715420000|2022-02-24 15:10:20|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|6
1645715430000|2022-02-24 15:10:30|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|2
1645715440000|2022-02-24 15:10:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645715450000|2022-02-24 15:10:50|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1645715460000|2022-02-24 15:11:00|3630|3624|3628|3622|3630|3624|3628|3622|5
1645715470000|2022-02-24 15:11:10|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|3
1645715480000|2022-02-24 15:11:20|3627|3621|3626.8|3620.8|3627.3|3621.3|3625.5|3619.5|8
1645715490000|2022-02-24 15:11:30|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|7
1645715500000|2022-02-24 15:11:40|3628.8|3622.8|3628|3622|3628.8|3622.8|3628|3622|5
1645715510000|2022-02-24 15:11:50|3627.8|3621.8|3628.5|3622.5|3628.5|3622.5|3627.8|3621.8|4
1645715520000|2022-02-24 15:12:00|3628.3|3622.3|3628.8|3622.8|3630|3624|3628.3|3622.3|6
1645715530000|2022-02-24 15:12:10|3628.3|3622.3|3630.3|3624.3|3630.3|3624.3|3628.3|3622.3|4
1645715540000|2022-02-24 15:12:20|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|3
1645715550000|2022-02-24 15:12:30|3632|3626|3632.3|3626.3|3632.3|3626.3|3631.8|3625.8|4
1645715560000|2022-02-24 15:12:40|3632.8|3626.8|3633.8|3627.8|3634|3628|3632.8|3626.8|8
1645715570000|2022-02-24 15:12:50|3633.5|3627.5|3632|3626|3633.5|3627.5|3632|3626|15
1645715580000|2022-02-24 15:13:00|3632.3|3626.3|3634.3|3628.3|3634.3|3628.3|3632.3|3626.3|13
1645715590000|2022-02-24 15:13:10|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.5|3628.5|12
1645715600000|2022-02-24 15:13:20|3635.3|3629.3|3635|3629|3635.3|3629.3|3634|3628|4
1645715610000|2022-02-24 15:13:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|3
1645715620000|2022-02-24 15:13:40|3634.8|3628.8|3636|3630|3636|3630|3634.8|3628.8|4
1645715630000|2022-02-24 15:13:50|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1645715640000|2022-02-24 15:14:00|3636.3|3630.3|3633.3|3627.3|3636.3|3630.3|3633.3|3627.3|8
1645715650000|2022-02-24 15:14:10|3633|3627|3632.5|3626.5|3633|3627|3632.3|3626.3|5
1645715660000|2022-02-24 15:14:20|3632.3|3626.3|3631.3|3625.3|3632.3|3626.3|3631.3|3625.3|6
1645715670000|2022-02-24 15:14:30|3631|3625|3633.3|3627.3|3633.8|3627.8|3631|3625|11
1645715680000|2022-02-24 15:14:40|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1645715690000|2022-02-24 15:14:50|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|2
1645715700000|2022-02-24 15:15:00|3634.3|3628.3|3633.3|3627.3|3634.3|3628.3|3633|3627|9
1645715710000|2022-02-24 15:15:10|3633|3627|3633|3627|3633|3627|3633|3627|1
1645715720000|2022-02-24 15:15:20|3633.3|3627.3|3634|3628|3634.3|3628.3|3633|3627|5
1645715730000|2022-02-24 15:15:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634|3628|5
1645715740000|2022-02-24 15:15:40|3634.5|3628.5|3634.8|3628.8|3635.8|3629.8|3634.3|3628.3|14
1645715750000|2022-02-24 15:15:50|3635|3629|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|5
1645715760000|2022-02-24 15:16:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634|3628|3
1645715770000|2022-02-24 15:16:10|3634|3628|3629.5|3623.5|3634|3628|3629.5|3623.5|9
1645715780000|2022-02-24 15:16:20|3630|3624|3628|3622|3630|3624|3627.5|3621.5|10
1645715790000|2022-02-24 15:16:30|3627.8|3621.8|3627|3621|3627.8|3621.8|3626.5|3620.5|7
1645715800000|2022-02-24 15:16:40|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|3
1645715810000|2022-02-24 15:16:50|3627|3621|3626|3620|3627|3621|3626|3620|9
1645715820000|2022-02-24 15:17:00|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|9
1645715830000|2022-02-24 15:17:10|3625.5|3619.5|3625|3619|3625.8|3619.8|3625|3619|11
1645715840000|2022-02-24 15:17:20|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1645715860000|2022-02-24 15:17:40|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|4
1645715870000|2022-02-24 15:17:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|5
1645715880000|2022-02-24 15:18:00|3625.3|3619.3|3624.5|3618.5|3625.3|3619.3|3624.5|3618.5|4
1645715900000|2022-02-24 15:18:20|3624.8|3618.8|3624.5|3618.5|3625|3619|3624.5|3618.5|6
1645715910000|2022-02-24 15:18:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645715920000|2022-02-24 15:18:40|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3624.8|3618.8|8
1645715930000|2022-02-24 15:18:50|3625.8|3619.8|3626.3|3620.3|3626.5|3620.5|3625.5|3619.5|8
1645715940000|2022-02-24 15:19:00|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|6
1645715950000|2022-02-24 15:19:10|3626|3620|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|4
1645715960000|2022-02-24 15:19:20|3627.3|3621.3|3627|3621|3627.5|3621.5|3627|3621|5
1645715970000|2022-02-24 15:19:30|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645715980000|2022-02-24 15:19:40|3627|3621|3627|3621|3627|3621|3627|3621|1
1645716020000|2022-02-24 15:20:20|3627.3|3621.3|3627.8|3621.8|3627.8|3621.8|3627.3|3621.3|2
1645716040000|2022-02-24 15:20:40|3628|3622|3628.5|3622.5|3628.8|3622.8|3628|3622|3
1645716050000|2022-02-24 15:20:50|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|3
1645716060000|2022-02-24 15:21:00|3628.5|3622.5|3630|3624|3630.3|3624.3|3628.3|3622.3|10
1645716070000|2022-02-24 15:21:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645716090000|2022-02-24 15:21:30|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1645716130000|2022-02-24 15:22:10|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1645716150000|2022-02-24 15:22:30|3630|3624|3630.3|3624.3|3631.3|3625.3|3630|3624|9
1645716170000|2022-02-24 15:22:50|3630.5|3624.5|3629.5|3623.5|3631.3|3625.3|3629.5|3623.5|10
1645716180000|2022-02-24 15:23:00|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3628.8|3622.8|4
1645716190000|2022-02-24 15:23:10|3629.8|3623.8|3630.5|3624.5|3630.8|3624.8|3629.8|3623.8|10
1645716200000|2022-02-24 15:23:20|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|6
1645716210000|2022-02-24 15:23:30|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|5
1645716220000|2022-02-24 15:23:40|3629.5|3623.5|3628.8|3622.8|3629.8|3623.8|3628.3|3622.3|10
1645716230000|2022-02-24 15:23:50|3629|3623|3629|3623|3629|3623|3628.8|3622.8|9
1645716240000|2022-02-24 15:24:00|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|6
1645716250000|2022-02-24 15:24:10|3628.8|3622.8|3629.3|3623.3|3629.5|3623.5|3628.8|3622.8|12
1645716260000|2022-02-24 15:24:20|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|6
1645716270000|2022-02-24 15:24:30|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|4
1645716280000|2022-02-24 15:24:40|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1645716290000|2022-02-24 15:24:50|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|8
1645716300000|2022-02-24 15:25:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645716310000|2022-02-24 15:25:10|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|2
1645716320000|2022-02-24 15:25:20|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645716330000|2022-02-24 15:25:30|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|2
1645716340000|2022-02-24 15:25:40|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629|3623|4
1645716360000|2022-02-24 15:26:00|3629|3623|3629|3623|3629|3623|3628.8|3622.8|3
1645716370000|2022-02-24 15:26:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645716380000|2022-02-24 15:26:20|3629.5|3623.5|3630.3|3624.3|3630.5|3624.5|3629.5|3623.5|4
1645716390000|2022-02-24 15:26:30|3630.5|3624.5|3631.5|3625.5|3632.3|3626.3|3630.5|3624.5|13
1645716400000|2022-02-24 15:26:40|3632|3626|3631|3625|3632|3626|3631|3625|4
1645716410000|2022-02-24 15:26:50|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645716440000|2022-02-24 15:27:20|3630.3|3624.3|3628.8|3622.8|3630.3|3624.3|3628.8|3622.8|10
1645716450000|2022-02-24 15:27:30|3627.8|3621.8|3625.8|3619.8|3627.8|3621.8|3625.8|3619.8|14
1645716460000|2022-02-24 15:27:40|3624.8|3618.8|3623|3617|3624.8|3618.8|3620.8|3614.8|7
1645716470000|2022-02-24 15:27:50|3622.8|3616.8|3622.3|3616.3|3623|3617|3621.8|3615.8|13
1645716480000|2022-02-24 15:28:00|3622.5|3616.5|3623.5|3617.5|3623.8|3617.8|3622.5|3616.5|9
1645716490000|2022-02-24 15:28:10|3623.8|3617.8|3624.3|3618.3|3624.5|3618.5|3623.8|3617.8|5
1645716500000|2022-02-24 15:28:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645716520000|2022-02-24 15:28:40|3624.8|3618.8|3622|3616|3624.8|3618.8|3621.8|3615.8|11
1645716530000|2022-02-24 15:28:50|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645716540000|2022-02-24 15:29:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1645716550000|2022-02-24 15:29:10|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3621.8|3615.8|8
1645716560000|2022-02-24 15:29:20|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|8
1645716570000|2022-02-24 15:29:30|3621.3|3615.3|3619.3|3613.3|3621.3|3615.3|3618.5|3612.5|12
1645716580000|2022-02-24 15:29:40|3619|3613|3617.3|3611.3|3619.3|3613.3|3616.8|3610.8|11
1645716590000|2022-02-24 15:29:50|3617.5|3611.5|3618|3612|3619.3|3613.3|3617.5|3611.5|5
1645716600000|2022-02-24 15:30:00|3620.1|3614.1|3620.5|3614.5|3621.8|3615.8|3619.8|3613.8|13
1645716610000|2022-02-24 15:30:10|3620.8|3614.8|3621.8|3615.8|3621.8|3615.8|3620.8|3614.8|5
1645716620000|2022-02-24 15:30:20|3622|3616|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|5
1645716630000|2022-02-24 15:30:30|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|3
1645716640000|2022-02-24 15:30:40|3621.8|3615.8|3625.5|3619.5|3625.5|3619.5|3621.8|3615.8|11
1645716650000|2022-02-24 15:30:50|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.3|3619.3|4
1645716660000|2022-02-24 15:31:00|3626|3620|3625.5|3619.5|3626|3620|3625.3|3619.3|6
1645716670000|2022-02-24 15:31:10|3625.3|3619.3|3626.5|3620.5|3626.5|3620.5|3625.3|3619.3|6
1645716680000|2022-02-24 15:31:20|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626|3620|6
1645716690000|2022-02-24 15:31:30|3626.3|3620.3|3626.8|3620.8|3627|3621|3626|3620|10
1645716700000|2022-02-24 15:31:40|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1645716710000|2022-02-24 15:31:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645716720000|2022-02-24 15:32:00|3626.5|3620.5|3627.3|3621.3|3627.5|3621.5|3626.5|3620.5|6
1645716730000|2022-02-24 15:32:10|3627.5|3621.5|3627.5|3621.5|3628|3622|3627.5|3621.5|4
1645716740000|2022-02-24 15:32:20|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|5
1645716750000|2022-02-24 15:32:30|3628|3622|3625.3|3619.3|3628|3622|3625|3619|10
1645716760000|2022-02-24 15:32:40|3625|3619|3625|3619|3625.3|3619.3|3625|3619|5
1645716770000|2022-02-24 15:32:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3624.8|3618.8|5
1645716780000|2022-02-24 15:33:00|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|9
1645716790000|2022-02-24 15:33:10|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625|3619|8
1645716810000|2022-02-24 15:33:30|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|4
1645716820000|2022-02-24 15:33:40|3626|3620|3625.8|3619.8|3626|3620|3624.3|3618.3|11
1645716830000|2022-02-24 15:33:50|3626|3620|3626|3620|3626|3620|3625.5|3619.5|5
1645716840000|2022-02-24 15:34:00|3626.5|3620.5|3626.3|3620.3|3627.3|3621.3|3625.8|3619.8|9
1645716850000|2022-02-24 15:34:10|3626.5|3620.5|3626.5|3620.5|3627.3|3621.3|3626.3|3620.3|8
1645716860000|2022-02-24 15:34:20|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|4
1645716870000|2022-02-24 15:34:30|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.8|3620.8|7
1645716880000|2022-02-24 15:34:40|3627|3621|3627.8|3621.8|3627.8|3621.8|3627|3621|7
1645716900000|2022-02-24 15:35:00|3628|3622|3628.8|3622.8|3628.8|3622.8|3628|3622|6
1645716910000|2022-02-24 15:35:10|3628.5|3622.5|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|8
1645716930000|2022-02-24 15:35:30|3629.8|3623.8|3629|3623|3630|3624|3629|3623|6
1645716940000|2022-02-24 15:35:40|3628.8|3622.8|3630|3624|3630.5|3624.5|3628.8|3622.8|10
1645716950000|2022-02-24 15:35:50|3630.3|3624.3|3630|3624|3630.3|3624.3|3630|3624|4
1645716960000|2022-02-24 15:36:00|3629.5|3623.5|3629|3623|3629.5|3623.5|3629|3623|5
1645716970000|2022-02-24 15:36:10|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629|3623|5
1645716980000|2022-02-24 15:36:20|3629|3623|3628.5|3622.5|3629.3|3623.3|3628.3|3622.3|5
1645716990000|2022-02-24 15:36:30|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628|3622|8
1645717000000|2022-02-24 15:36:40|3629.5|3623.5|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|5
1645717010000|2022-02-24 15:36:50|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|6
1645717020000|2022-02-24 15:37:00|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|7
1645717030000|2022-02-24 15:37:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645717040000|2022-02-24 15:37:20|3629.3|3623.3|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|4
1645717050000|2022-02-24 15:37:30|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|4
1645717060000|2022-02-24 15:37:40|3629.8|3623.8|3631|3625|3631|3625|3629.8|3623.8|2
1645717070000|2022-02-24 15:37:50|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|3
1645717080000|2022-02-24 15:38:00|3631.6|3625.6|3632|3626|3632|3626|3631.4|3625.4|4
1645717090000|2022-02-24 15:38:10|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|15
1645717100000|2022-02-24 15:38:20|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1645717110000|2022-02-24 15:38:30|3632.3|3626.3|3632.3|3626.3|3633.3|3627.3|3632|3626|9
1645717120000|2022-02-24 15:38:40|3632.5|3626.5|3633|3627|3633|3627|3632.5|3626.5|7
1645717130000|2022-02-24 15:38:50|3632.8|3626.8|3631.5|3625.5|3633.3|3627.3|3631.5|3625.5|6
1645717140000|2022-02-24 15:39:00|3632.5|3626.5|3631.3|3625.3|3632.5|3626.5|3631.3|3625.3|5
1645717150000|2022-02-24 15:39:10|3631|3625|3631.5|3625.5|3631.8|3625.8|3631|3625|4
1645717160000|2022-02-24 15:39:20|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645717170000|2022-02-24 15:39:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|6
1645717180000|2022-02-24 15:39:40|3630.3|3624.3|3631.5|3625.5|3631.8|3625.8|3630.3|3624.3|7
1645717190000|2022-02-24 15:39:50|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1645717210000|2022-02-24 15:40:10|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|1
1645717230000|2022-02-24 15:40:30|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1645717240000|2022-02-24 15:40:40|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645717260000|2022-02-24 15:41:00|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645717270000|2022-02-24 15:41:10|3632|3626|3632.5|3626.5|3632.5|3626.5|3631.5|3625.5|5
1645717280000|2022-02-24 15:41:20|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632|3626|7
1645717290000|2022-02-24 15:41:30|3632.5|3626.5|3634.3|3628.3|3634.3|3628.3|3632.3|3626.3|10
1645717300000|2022-02-24 15:41:40|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3633.8|3627.8|10
1645717310000|2022-02-24 15:41:50|3635.5|3629.5|3636.5|3630.5|3636.8|3630.8|3635.3|3629.3|8
1645717330000|2022-02-24 15:42:10|3636.3|3630.3|3636|3630|3636.3|3630.3|3635.8|3629.8|5
1645717340000|2022-02-24 15:42:20|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|8
1645717350000|2022-02-24 15:42:30|3635.3|3629.3|3634.3|3628.3|3635.3|3629.3|3634|3628|17
1645717360000|2022-02-24 15:42:40|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|7
1645717370000|2022-02-24 15:42:50|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3633.8|3627.8|15
1645717380000|2022-02-24 15:43:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|10
1645717390000|2022-02-24 15:43:10|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|6
1645717400000|2022-02-24 15:43:20|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|4
1645717410000|2022-02-24 15:43:30|3634|3628|3633.8|3627.8|3634|3628|3633.8|3627.8|2
1645717420000|2022-02-24 15:43:40|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1645717430000|2022-02-24 15:43:50|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|3
1645717440000|2022-02-24 15:44:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645717450000|2022-02-24 15:44:10|3633.5|3627.5|3630.5|3624.5|3633.5|3627.5|3630.5|3624.5|8
1645717470000|2022-02-24 15:44:30|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1645717480000|2022-02-24 15:44:40|3630.8|3624.8|3634|3628|3634|3628|3630.8|3624.8|8
1645717490000|2022-02-24 15:44:50|3635|3629|3636|3630|3636|3630|3634.8|3628.8|6
1645717500000|2022-02-24 15:45:00|3635.8|3629.8|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|6
1645717510000|2022-02-24 15:45:10|3635|3629|3635|3629|3635.8|3629.8|3635|3629|7
1645717520000|2022-02-24 15:45:20|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|3
1645717530000|2022-02-24 15:45:30|3633.5|3627.5|3634.8|3628.8|3634.8|3628.8|3633.5|3627.5|5
1645717540000|2022-02-24 15:45:40|3634.5|3628.5|3635.5|3629.5|3635.5|3629.5|3634.3|3628.3|7
1645717560000|2022-02-24 15:46:00|3635|3629|3634.8|3628.8|3635|3629|3634|3628|8
1645717570000|2022-02-24 15:46:10|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|5
1645717580000|2022-02-24 15:46:20|3635.3|3629.3|3635.3|3629.3|3636|3630|3635|3629|9
1645717590000|2022-02-24 15:46:30|3635|3629|3636|3630|3636|3630|3635|3629|6
1645717600000|2022-02-24 15:46:40|3636.5|3630.5|3637|3631|3637|3631|3636.5|3630.5|10
1645717610000|2022-02-24 15:46:50|3636.8|3630.8|3637.3|3631.3|3637.5|3631.5|3636.8|3630.8|9
1645717620000|2022-02-24 15:47:00|3637|3631|3637.3|3631.3|3637.5|3631.5|3637|3631|6
1645717630000|2022-02-24 15:47:10|3637|3631|3636|3630|3637|3631|3635.3|3629.3|6
1645717640000|2022-02-24 15:47:20|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|5
1645717650000|2022-02-24 15:47:30|3635|3629|3635.3|3629.3|3635.5|3629.5|3634.3|3628.3|8
1645717660000|2022-02-24 15:47:40|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|7
1645717670000|2022-02-24 15:47:50|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645717680000|2022-02-24 15:48:00|3636|3630|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|6
1645717690000|2022-02-24 15:48:10|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|6
1645717700000|2022-02-24 15:48:20|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|20
1645717710000|2022-02-24 15:48:30|3636.3|3630.3|3636|3630|3636.5|3630.5|3635.8|3629.8|12
1645717720000|2022-02-24 15:48:40|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|7
1645717730000|2022-02-24 15:48:50|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|2
1645717740000|2022-02-24 15:49:00|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|4
1645717750000|2022-02-24 15:49:10|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|4
1645717760000|2022-02-24 15:49:20|3636|3630|3635.5|3629.5|3636|3630|3635.3|3629.3|4
1645717770000|2022-02-24 15:49:30|3635.3|3629.3|3635|3629|3635.8|3629.8|3635|3629|7
1645717780000|2022-02-24 15:49:40|3635.5|3629.5|3636.3|3630.3|3636.5|3630.5|3635.5|3629.5|4
1645717790000|2022-02-24 15:49:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|9
1645717800000|2022-02-24 15:50:00|3636.3|3630.3|3635.5|3629.5|3636.5|3630.5|3635.5|3629.5|6
1645717810000|2022-02-24 15:50:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645717820000|2022-02-24 15:50:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1645717830000|2022-02-24 15:50:30|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|1
1645717840000|2022-02-24 15:50:40|3635.3|3629.3|3634.8|3628.8|3635.5|3629.5|3634.8|3628.8|5
1645717850000|2022-02-24 15:50:50|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1645717860000|2022-02-24 15:51:00|3635.3|3629.3|3639.5|3633.5|3640.3|3634.3|3635.3|3629.3|9
1645717870000|2022-02-24 15:51:10|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639|3633|6
1645717880000|2022-02-24 15:51:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645717890000|2022-02-24 15:51:30|3639.3|3633.3|3636.3|3630.3|3639.5|3633.5|3636.3|3630.3|6
1645717900000|2022-02-24 15:51:40|3636|3630|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|8
1645717910000|2022-02-24 15:51:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645717920000|2022-02-24 15:52:00|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|1
1645717930000|2022-02-24 15:52:10|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|3
1645717940000|2022-02-24 15:52:20|3634.8|3628.8|3634|3628|3634.8|3628.8|3634|3628|2
1645717950000|2022-02-24 15:52:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645717960000|2022-02-24 15:52:40|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|7
1645717970000|2022-02-24 15:52:50|3635|3629|3635|3629|3635|3629|3635|3629|1
1645717980000|2022-02-24 15:53:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|4
1645718000000|2022-02-24 15:53:20|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1645718010000|2022-02-24 15:53:30|3637.8|3631.8|3639.8|3633.8|3640|3634|3637.8|3631.8|9
1645718020000|2022-02-24 15:53:40|3640|3634|3640.5|3634.5|3640.5|3634.5|3639.8|3633.8|8
1645718030000|2022-02-24 15:53:50|3640.8|3634.8|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|4
1645718040000|2022-02-24 15:54:00|3640.5|3634.5|3639.5|3633.5|3640.5|3634.5|3639.3|3633.3|7
1645718060000|2022-02-24 15:54:20|3639|3633|3639|3633|3639|3633|3639|3633|1
1645718070000|2022-02-24 15:54:30|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1645718100000|2022-02-24 15:55:00|3638.5|3632.5|3637.5|3631.5|3638.5|3632.5|3637.5|3631.5|4
1645718110000|2022-02-24 15:55:10|3637.3|3631.3|3639.5|3633.5|3639.5|3633.5|3636|3630|14
1645718120000|2022-02-24 15:55:20|3639.6|3633.6|3638.5|3632.5|3639.8|3633.8|3638.5|3632.5|8
1645718130000|2022-02-24 15:55:30|3639|3633|3645|3639|3646|3640|3639|3633|17
1645718140000|2022-02-24 15:55:40|3645.5|3639.5|3646.3|3640.3|3646.9|3640.9|3644.3|3638.3|13
1645718150000|2022-02-24 15:55:50|3647|3641|3649|3643|3650.3|3644.3|3646|3640|14
1645718160000|2022-02-24 15:56:00|3648|3642|3648.8|3642.8|3649.3|3643.3|3648|3642|7
1645718170000|2022-02-24 15:56:10|3649|3643|3647.5|3641.5|3649|3643|3647.5|3641.5|6
1645718180000|2022-02-24 15:56:20|3647.8|3641.8|3648.8|3642.8|3650.5|3644.5|3647.5|3641.5|10
1645718190000|2022-02-24 15:56:30|3648.5|3642.5|3646.3|3640.3|3648.5|3642.5|3646.3|3640.3|10
1645718200000|2022-02-24 15:56:40|3646.5|3640.5|3645.3|3639.3|3646.5|3640.5|3645.3|3639.3|10
1645718210000|2022-02-24 15:56:50|3644|3638|3642.3|3636.3|3644|3638|3642.3|3636.3|6
1645718220000|2022-02-24 15:57:00|3641.8|3635.8|3640|3634|3642.3|3636.3|3639.5|3633.5|8
1645718230000|2022-02-24 15:57:10|3639.8|3633.8|3639.8|3633.8|3640|3634|3639.3|3633.3|8
1645718240000|2022-02-24 15:57:20|3640|3634|3643.5|3637.5|3643.5|3637.5|3640|3634|8
1645718250000|2022-02-24 15:57:30|3643.3|3637.3|3643|3637|3643.3|3637.3|3642.8|3636.8|3
1645718260000|2022-02-24 15:57:40|3643.3|3637.3|3642|3636|3643.3|3637.3|3641.8|3635.8|6
1645718270000|2022-02-24 15:57:50|3640.8|3634.8|3639.3|3633.3|3640.8|3634.8|3639.3|3633.3|6
1645718280000|2022-02-24 15:58:00|3639.5|3633.5|3639.8|3633.8|3640.8|3634.8|3639.5|3633.5|6
1645718290000|2022-02-24 15:58:10|3640|3634|3640.3|3634.3|3640.8|3634.8|3640|3634|7
1645718300000|2022-02-24 15:58:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645718310000|2022-02-24 15:58:30|3641.8|3635.8|3642|3636|3642.3|3636.3|3641.8|3635.8|3
1645718320000|2022-02-24 15:58:40|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|2
1645718330000|2022-02-24 15:58:50|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|3
1645718340000|2022-02-24 15:59:00|3641.3|3635.3|3641|3635|3641.5|3635.5|3640.5|3634.5|7
1645718350000|2022-02-24 15:59:10|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1645718360000|2022-02-24 15:59:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645718370000|2022-02-24 15:59:30|3640.5|3634.5|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|3
1645718380000|2022-02-24 15:59:40|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|2
1645718390000|2022-02-24 15:59:50|3641|3635|3640.5|3634.5|3641|3635|3640.5|3634.5|5
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|5
1645718410000|2022-02-24 16:00:10|3641|3635|3642.3|3636.3|3642.3|3636.3|3641|3635|5
1645718420000|2022-02-24 16:00:20|3642.5|3636.5|3641.8|3635.8|3642.5|3636.5|3641.5|3635.5|4
1645718440000|2022-02-24 16:00:40|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|4
1645718460000|2022-02-24 16:01:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1645718470000|2022-02-24 16:01:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|4
1645718480000|2022-02-24 16:01:20|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1645718490000|2022-02-24 16:01:30|3642.5|3636.5|3644|3638|3644|3638|3642.3|3636.3|4
1645718500000|2022-02-24 16:01:40|3644.8|3638.8|3645|3639|3645|3639|3644.3|3638.3|5
1645718510000|2022-02-24 16:01:50|3644.8|3638.8|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|8
1645718520000|2022-02-24 16:02:00|3645.3|3639.3|3642.5|3636.5|3645.3|3639.3|3642.5|3636.5|6
1645718530000|2022-02-24 16:02:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645718540000|2022-02-24 16:02:20|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|3
1645718560000|2022-02-24 16:02:40|3638.8|3632.8|3638.3|3632.3|3639|3633|3638.3|3632.3|4
1645718580000|2022-02-24 16:03:00|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|1
1645718620000|2022-02-24 16:03:40|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|1
1645718650000|2022-02-24 16:04:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|2
1645718660000|2022-02-24 16:04:20|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645718670000|2022-02-24 16:04:30|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3640.3|3634.3|3
1645718680000|2022-02-24 16:04:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645718710000|2022-02-24 16:05:10|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|6
1645718720000|2022-02-24 16:05:20|3641.3|3635.3|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|3
1645718730000|2022-02-24 16:05:30|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645718740000|2022-02-24 16:05:40|3641|3635|3640.5|3634.5|3641|3635|3640.3|3634.3|15
1645718750000|2022-02-24 16:05:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1645718760000|2022-02-24 16:06:00|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645718770000|2022-02-24 16:06:10|3639.3|3633.3|3639|3633|3639.3|3633.3|3637.8|3631.8|6
1645718780000|2022-02-24 16:06:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1645718790000|2022-02-24 16:06:30|3640.3|3634.3|3640.5|3634.5|3640.5|3634.5|3640.3|3634.3|2
1645718810000|2022-02-24 16:06:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1645718830000|2022-02-24 16:07:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|1
1645718840000|2022-02-24 16:07:20|3642|3636|3642|3636|3642|3636|3641.8|3635.8|3
1645718850000|2022-02-24 16:07:30|3642.8|3636.8|3643|3637|3643|3637|3642.5|3636.5|4
1645718860000|2022-02-24 16:07:40|3643.8|3637.8|3642.4|3636.4|3644|3638|3642.4|3636.4|4
1645718870000|2022-02-24 16:07:50|3642.6|3636.6|3643.5|3637.5|3643.5|3637.5|3641.9|3635.9|3
1645718880000|2022-02-24 16:08:00|3644.5|3638.5|3647.5|3641.5|3647.5|3641.5|3644.5|3638.5|11
1645718890000|2022-02-24 16:08:10|3648.3|3642.3|3648.5|3642.5|3649|3643|3648|3642|14
1645718900000|2022-02-24 16:08:20|3648.3|3642.3|3649.5|3643.5|3649.5|3643.5|3648.3|3642.3|9
1645718910000|2022-02-24 16:08:30|3649.3|3643.3|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|7
1645718920000|2022-02-24 16:08:40|3649.5|3643.5|3649.3|3643.3|3649.5|3643.5|3649.3|3643.3|2
1645718940000|2022-02-24 16:09:00|3648.3|3642.3|3648|3642|3649.3|3643.3|3648|3642|5
1645718950000|2022-02-24 16:09:10|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|1
1645719000000|2022-02-24 16:10:00|3646.8|3640.8|3647|3641|3647.3|3641.3|3646.8|3640.8|3
1645719020000|2022-02-24 16:10:20|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645719040000|2022-02-24 16:10:40|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|8
1645719050000|2022-02-24 16:10:50|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|6
1645719060000|2022-02-24 16:11:00|3647|3641|3647|3641|3647|3641|3647|3641|1
1645719100000|2022-02-24 16:11:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|1
1645719130000|2022-02-24 16:12:10|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|2
1645719150000|2022-02-24 16:12:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|3
1645719160000|2022-02-24 16:12:40|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|3
1645719170000|2022-02-24 16:12:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1645719180000|2022-02-24 16:13:00|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|9
1645719190000|2022-02-24 16:13:10|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.5|3639.5|4
1645719200000|2022-02-24 16:13:20|3646|3640|3645.8|3639.8|3646|3640|3645.8|3639.8|6
1645719210000|2022-02-24 16:13:30|3645.3|3639.3|3645|3639|3645.3|3639.3|3645|3639|2
1645719230000|2022-02-24 16:13:50|3644.3|3638.3|3643.3|3637.3|3644.3|3638.3|3643|3637|8
1645719240000|2022-02-24 16:14:00|3643|3637|3642|3636|3643|3637|3642|3636|4
1645719250000|2022-02-24 16:14:10|3641.8|3635.8|3643.3|3637.3|3643.3|3637.3|3641.8|3635.8|3
1645719260000|2022-02-24 16:14:20|3643.8|3637.8|3643.3|3637.3|3644.3|3638.3|3643.3|3637.3|5
1645719270000|2022-02-24 16:14:30|3643|3637|3643|3637|3643|3637|3642.8|3636.8|3
1645719280000|2022-02-24 16:14:40|3643.3|3637.3|3643|3637|3643.8|3637.8|3643|3637|4
1645719300000|2022-02-24 16:15:00|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|2
1645719320000|2022-02-24 16:15:20|3639|3633|3640|3634|3640|3634|3639|3633|2
1645719330000|2022-02-24 16:15:30|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1645719340000|2022-02-24 16:15:40|3639.8|3633.8|3640|3634|3640.3|3634.3|3639.8|3633.8|5
1645719350000|2022-02-24 16:15:50|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|12
1645719370000|2022-02-24 16:16:10|3639.5|3633.5|3638|3632|3639.5|3633.5|3637.8|3631.8|8
1645719380000|2022-02-24 16:16:20|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|3
1645719390000|2022-02-24 16:16:30|3638|3632|3634.8|3628.8|3638|3632|3634.8|3628.8|10
1645719410000|2022-02-24 16:16:50|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|7
1645719420000|2022-02-24 16:17:00|3636|3630|3635.3|3629.3|3636|3630|3635.3|3629.3|10
1645719430000|2022-02-24 16:17:10|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.5|3629.5|9
1645719440000|2022-02-24 16:17:20|3636.3|3630.3|3638.3|3632.3|3638.8|3632.8|3636.3|3630.3|7
1645719450000|2022-02-24 16:17:30|3638|3632|3635.5|3629.5|3638|3632|3635|3629|7
1645719460000|2022-02-24 16:17:40|3635.8|3629.8|3636.3|3630.3|3637|3631|3635.8|3629.8|5
1645719470000|2022-02-24 16:17:50|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1645719480000|2022-02-24 16:18:00|3636.3|3630.3|3640.8|3634.8|3640.8|3634.8|3636|3630|5
1645719490000|2022-02-24 16:18:10|3641|3635|3644.4|3638.4|3644.5|3638.5|3641|3635|8
1645719500000|2022-02-24 16:18:20|3644.9|3638.9|3645.3|3639.3|3645.4|3639.4|3644.6|3638.6|5
1645719510000|2022-02-24 16:18:30|3645.5|3639.5|3644|3638|3645.5|3639.5|3643.9|3637.9|8
1645719520000|2022-02-24 16:18:40|3643.3|3637.3|3644|3638|3644.3|3638.3|3643.3|3637.3|13
1645719530000|2022-02-24 16:18:50|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644|3638|25
1645719540000|2022-02-24 16:19:00|3644|3638|3643.3|3637.3|3644.3|3638.3|3643.3|3637.3|23
1645719550000|2022-02-24 16:19:10|3643.8|3637.8|3642.3|3636.3|3643.8|3637.8|3642|3636|8
1645719560000|2022-02-24 16:19:20|3642.5|3636.5|3643.3|3637.3|3643.5|3637.5|3642.3|3636.3|13
1645719570000|2022-02-24 16:19:30|3643|3637|3643|3637|3643.8|3637.8|3642.8|3636.8|23
1645719580000|2022-02-24 16:19:40|3642.8|3636.8|3642.5|3636.5|3643.3|3637.3|3642.3|3636.3|13
1645719590000|2022-02-24 16:19:50|3643|3637|3643|3637|3643|3637|3642.3|3636.3|16
1645719600000|2022-02-24 16:20:00|3642.8|3636.8|3642.8|3636.8|3643.5|3637.5|3642.3|3636.3|15
1645719610000|2022-02-24 16:20:10|3643|3637|3641.8|3635.8|3643|3637|3641.8|3635.8|18
1645719620000|2022-02-24 16:20:20|3640.8|3634.8|3640|3634|3641.3|3635.3|3639.8|3633.8|7
1645719660000|2022-02-24 16:21:00|3640.3|3634.3|3641.5|3635.5|3641.8|3635.8|3640.3|3634.3|8
1645719670000|2022-02-24 16:21:10|3641.3|3635.3|3640|3634|3641.3|3635.3|3639.8|3633.8|15
1645719680000|2022-02-24 16:21:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|2
1645719690000|2022-02-24 16:21:30|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.5|3633.5|9
1645719700000|2022-02-24 16:21:40|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1645719710000|2022-02-24 16:21:50|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|2
1645719720000|2022-02-24 16:22:00|3640|3634|3638|3632|3640.3|3634.3|3638|3632|7
1645719730000|2022-02-24 16:22:10|3637.8|3631.8|3637|3631|3637.8|3631.8|3636.8|3630.8|6
1645719740000|2022-02-24 16:22:20|3636.8|3630.8|3635.5|3629.5|3637|3631|3635.5|3629.5|5
1645719750000|2022-02-24 16:22:30|3635.3|3629.3|3637|3631|3637|3631|3635.3|3629.3|3
1645719760000|2022-02-24 16:22:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.5|3630.5|5
1645719770000|2022-02-24 16:22:50|3637|3631|3636.5|3630.5|3637|3631|3636.5|3630.5|2
1645719780000|2022-02-24 16:23:00|3637|3631|3638.3|3632.3|3638.5|3632.5|3637|3631|11
1645719790000|2022-02-24 16:23:10|3638.5|3632.5|3639.8|3633.8|3639.8|3633.8|3638.5|3632.5|3
1645719800000|2022-02-24 16:23:20|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3637.8|3631.8|10
1645719810000|2022-02-24 16:23:30|3638|3632|3637.8|3631.8|3638.5|3632.5|3637.3|3631.3|16
1645719820000|2022-02-24 16:23:40|3637.5|3631.5|3637.5|3631.5|3638.5|3632.5|3637.3|3631.3|8
1645719830000|2022-02-24 16:23:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1645719840000|2022-02-24 16:24:00|3639.3|3633.3|3639|3633|3639.5|3633.5|3638.8|3632.8|12
1645719850000|2022-02-24 16:24:10|3638.8|3632.8|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|3
1645719860000|2022-02-24 16:24:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|4
1645719870000|2022-02-24 16:24:30|3638.5|3632.5|3638.5|3632.5|3639|3633|3638.5|3632.5|6
1645719880000|2022-02-24 16:24:40|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1645719890000|2022-02-24 16:24:50|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.5|3631.5|9
1645719900000|2022-02-24 16:25:00|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|4
1645719930000|2022-02-24 16:25:30|3638.3|3632.3|3638.5|3632.5|3638.8|3632.8|3638.3|3632.3|6
1645719940000|2022-02-24 16:25:40|3638.8|3632.8|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|13
1645719960000|2022-02-24 16:26:00|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1645719970000|2022-02-24 16:26:10|3639.5|3633.5|3640|3634|3640.5|3634.5|3639.3|3633.3|6
1645719980000|2022-02-24 16:26:20|3640.3|3634.3|3641|3635|3641.5|3635.5|3640.3|3634.3|6
1645719990000|2022-02-24 16:26:30|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|2
1645720000000|2022-02-24 16:26:40|3640|3634|3639.5|3633.5|3640.3|3634.3|3639|3633|11
1645720010000|2022-02-24 16:26:50|3639.8|3633.8|3640.3|3634.3|3640.8|3634.8|3639.5|3633.5|9
1645720020000|2022-02-24 16:27:00|3640|3634|3638.8|3632.8|3640|3634|3638.3|3632.3|19
1645720030000|2022-02-24 16:27:10|3638.3|3632.3|3639.3|3633.3|3639.8|3633.8|3638.3|3632.3|17
1645720040000|2022-02-24 16:27:20|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639.3|3633.3|4
1645720050000|2022-02-24 16:27:30|3638.3|3632.3|3639.5|3633.5|3639.5|3633.5|3638.3|3632.3|3
1645720060000|2022-02-24 16:27:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645720080000|2022-02-24 16:28:00|3640.8|3634.8|3639.5|3633.5|3640.8|3634.8|3639.3|3633.3|5
1645720090000|2022-02-24 16:28:10|3640.3|3634.3|3640|3634|3640.3|3634.3|3639.8|3633.8|8
1645720110000|2022-02-24 16:28:30|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|4
1645720120000|2022-02-24 16:28:40|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|2
1645720130000|2022-02-24 16:28:50|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|8
1645720140000|2022-02-24 16:29:00|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.5|3633.5|6
1645720150000|2022-02-24 16:29:10|3639|3633|3638|3632|3639|3633|3638|3632|3
1645720160000|2022-02-24 16:29:20|3638.3|3632.3|3638|3632|3638.8|3632.8|3638|3632|19
1645720170000|2022-02-24 16:29:30|3638.3|3632.3|3638|3632|3638.3|3632.3|3637.8|3631.8|8
1645720180000|2022-02-24 16:29:40|3638.3|3632.3|3638|3632|3638.5|3632.5|3638|3632|25
1645720190000|2022-02-24 16:29:50|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3638|3632|18
1645720200000|2022-02-24 16:30:00|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|6
1645720210000|2022-02-24 16:30:10|3639|3633|3639|3633|3639.5|3633.5|3639|3633|3
1645720220000|2022-02-24 16:30:20|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.5|3632.5|5
1645720230000|2022-02-24 16:30:30|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|8
1645720240000|2022-02-24 16:30:40|3639|3633|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|8
1645720260000|2022-02-24 16:31:00|3639.5|3633.5|3638.5|3632.5|3639.5|3633.5|3638.5|3632.5|5
1645720280000|2022-02-24 16:31:20|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3638.3|3632.3|4
1645720290000|2022-02-24 16:31:30|3638.8|3632.8|3638|3632|3638.8|3632.8|3638|3632|3
1645720300000|2022-02-24 16:31:40|3638.5|3632.5|3637.8|3631.8|3638.8|3632.8|3637.8|3631.8|12
1645720310000|2022-02-24 16:31:50|3638.5|3632.5|3637.3|3631.3|3638.5|3632.5|3637.3|3631.3|24
1645720320000|2022-02-24 16:32:00|3637.5|3631.5|3637.8|3631.8|3637.8|3631.8|3637.5|3631.5|6
1645720330000|2022-02-24 16:32:10|3638|3632|3638|3632|3638.8|3632.8|3638|3632|5
1645720340000|2022-02-24 16:32:20|3638.5|3632.5|3638|3632|3638.8|3632.8|3637.8|3631.8|13
1645720350000|2022-02-24 16:32:30|3637.5|3631.5|3638.5|3632.5|3638.5|3632.5|3637.5|3631.5|5
1645720360000|2022-02-24 16:32:40|3638.3|3632.3|3637.8|3631.8|3638.5|3632.5|3637.8|3631.8|14
1645720370000|2022-02-24 16:32:50|3638|3632|3638|3632|3638|3632|3637.8|3631.8|3
1645720380000|2022-02-24 16:33:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|4
1645720390000|2022-02-24 16:33:10|3637.8|3631.8|3638|3632|3638.3|3632.3|3637.8|3631.8|4
1645720400000|2022-02-24 16:33:20|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.8|3631.8|5
1645720410000|2022-02-24 16:33:30|3638|3632|3638|3632|3638.3|3632.3|3637.8|3631.8|7
1645720430000|2022-02-24 16:33:50|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|4
1645720440000|2022-02-24 16:34:00|3638.3|3632.3|3642|3636|3642|3636|3638|3632|12
1645720450000|2022-02-24 16:34:10|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|2
1645720460000|2022-02-24 16:34:20|3642|3636|3642|3636|3642|3636|3642|3636|1
1645720470000|2022-02-24 16:34:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642|3636|9
1645720480000|2022-02-24 16:34:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645720490000|2022-02-24 16:34:50|3643.5|3637.5|3642.3|3636.3|3643.5|3637.5|3642.3|3636.3|13
1645720500000|2022-02-24 16:35:00|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1645720510000|2022-02-24 16:35:10|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|2
1645720540000|2022-02-24 16:35:40|3642|3636|3641.3|3635.3|3642|3636|3641.3|3635.3|7
1645720550000|2022-02-24 16:35:50|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645720560000|2022-02-24 16:36:00|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|4
1645720580000|2022-02-24 16:36:20|3641.5|3635.5|3642|3636|3642|3636|3641.5|3635.5|3
1645720590000|2022-02-24 16:36:30|3641.8|3635.8|3642|3636|3642|3636|3641.5|3635.5|6
1645720600000|2022-02-24 16:36:40|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642|3636|3
1645720610000|2022-02-24 16:36:50|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642|3636|4
1645720620000|2022-02-24 16:37:00|3642|3636|3642|3636|3642.3|3636.3|3642|3636|7
1645720640000|2022-02-24 16:37:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|4
1645720650000|2022-02-24 16:37:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642|3636|3
1645720690000|2022-02-24 16:38:10|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645720700000|2022-02-24 16:38:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645720730000|2022-02-24 16:38:50|3641.8|3635.8|3643|3637|3643|3637|3641.8|3635.8|14
1645720740000|2022-02-24 16:39:00|3642.8|3636.8|3642.3|3636.3|3643|3637|3642.3|3636.3|20
1645720750000|2022-02-24 16:39:10|3642|3636|3642|3636|3642.3|3636.3|3642|3636|9
1645720760000|2022-02-24 16:39:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645720770000|2022-02-24 16:39:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642|3636|3
1645720780000|2022-02-24 16:39:40|3642|3636|3642|3636|3642.3|3636.3|3641.8|3635.8|5
1645720790000|2022-02-24 16:39:50|3642.3|3636.3|3642.3|3636.3|3642.5|3636.5|3642|3636|5
1645720800000|2022-02-24 16:40:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|1
1645720810000|2022-02-24 16:40:10|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1645720820000|2022-02-24 16:40:20|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.5|3636.5|2
1645720830000|2022-02-24 16:40:30|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|1
1645720840000|2022-02-24 16:40:40|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|7
1645720850000|2022-02-24 16:40:50|3644.3|3638.3|3644|3638|3644.8|3638.8|3644|3638|6
1645720860000|2022-02-24 16:41:00|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|5
1645720870000|2022-02-24 16:41:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1645720880000|2022-02-24 16:41:20|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|6
1645720890000|2022-02-24 16:41:30|3643.8|3637.8|3643.5|3637.5|3644.3|3638.3|3643|3637|9
1645720900000|2022-02-24 16:41:40|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|25
1645720910000|2022-02-24 16:41:50|3643.3|3637.3|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|5
1645720920000|2022-02-24 16:42:00|3645|3639|3645.5|3639.5|3645.5|3639.5|3644.5|3638.5|23
1645720930000|2022-02-24 16:42:10|3645.8|3639.8|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|5
1645720940000|2022-02-24 16:42:20|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645|3639|5
1645720950000|2022-02-24 16:42:30|3645.5|3639.5|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|6
1645720960000|2022-02-24 16:42:40|3645.8|3639.8|3646|3640|3646.3|3640.3|3645.8|3639.8|8
1645720970000|2022-02-24 16:42:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646|3640|5
1645720980000|2022-02-24 16:43:00|3646|3640|3646.3|3640.3|3646.5|3640.5|3646|3640|4
1645720990000|2022-02-24 16:43:10|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.3|3640.3|11
1645721010000|2022-02-24 16:43:30|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3646.3|3640.3|4
1645721020000|2022-02-24 16:43:40|3646.8|3640.8|3649.3|3643.3|3649.3|3643.3|3646.8|3640.8|7
1645721030000|2022-02-24 16:43:50|3649.8|3643.8|3651.8|3645.8|3651.8|3645.8|3649.8|3643.8|11
1645721040000|2022-02-24 16:44:00|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|8
1645721050000|2022-02-24 16:44:10|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|7
1645721060000|2022-02-24 16:44:20|3651.5|3645.5|3651.8|3645.8|3652|3646|3651.3|3645.3|15
1645721070000|2022-02-24 16:44:30|3652|3646|3651.3|3645.3|3652|3646|3651.3|3645.3|8
1645721080000|2022-02-24 16:44:40|3651.5|3645.5|3651.3|3645.3|3651.5|3645.5|3651.3|3645.3|4
1645721090000|2022-02-24 16:44:50|3651.5|3645.5|3650.5|3644.5|3651.5|3645.5|3650.5|3644.5|6
1645721100000|2022-02-24 16:45:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|1
1645721110000|2022-02-24 16:45:10|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|1
1645721120000|2022-02-24 16:45:20|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650|3644|5
1645721130000|2022-02-24 16:45:30|3650.8|3644.8|3650|3644|3650.8|3644.8|3650|3644|3
1645721140000|2022-02-24 16:45:40|3650.3|3644.3|3648.3|3642.3|3650.3|3644.3|3648|3642|14
1645721150000|2022-02-24 16:45:50|3648.5|3642.5|3648.3|3642.3|3648.5|3642.5|3648.3|3642.3|4
1645721160000|2022-02-24 16:46:00|3648|3642|3648.3|3642.3|3648.8|3642.8|3648|3642|8
1645721170000|2022-02-24 16:46:10|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|6
1645721180000|2022-02-24 16:46:20|3648.5|3642.5|3649|3643|3649|3643|3648.3|3642.3|9
1645721190000|2022-02-24 16:46:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|5
1645721200000|2022-02-24 16:46:40|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|4
1645721210000|2022-02-24 16:46:50|3648.5|3642.5|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|4
1645721220000|2022-02-24 16:47:00|3648|3642|3646.8|3640.8|3648.3|3642.3|3646.8|3640.8|8
1645721230000|2022-02-24 16:47:10|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|4
1645721250000|2022-02-24 16:47:30|3647|3641|3647.3|3641.3|3647.3|3641.3|3647|3641|2
1645721270000|2022-02-24 16:47:50|3647|3641|3647|3641|3647|3641|3647|3641|1
1645721280000|2022-02-24 16:48:00|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|4
1645721310000|2022-02-24 16:48:30|3647.8|3641.8|3646|3640|3647.8|3641.8|3646|3640|7
1645721320000|2022-02-24 16:48:40|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1645721330000|2022-02-24 16:48:50|3646|3640|3646.8|3640.8|3646.8|3640.8|3645.3|3639.3|8
1645721340000|2022-02-24 16:49:00|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|3
1645721350000|2022-02-24 16:49:10|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646|3640|7
1645721360000|2022-02-24 16:49:20|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1645721370000|2022-02-24 16:49:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|1
1645721380000|2022-02-24 16:49:40|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.8|3640.8|11
1645721410000|2022-02-24 16:50:10|3647|3641|3646.8|3640.8|3647|3641|3646.8|3640.8|4
1645721460000|2022-02-24 16:51:00|3646.5|3640.5|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|5
1645721470000|2022-02-24 16:51:10|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.5|3640.5|11
1645721480000|2022-02-24 16:51:20|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|2
1645721490000|2022-02-24 16:51:30|3646.3|3640.3|3645|3639|3646.3|3640.3|3644.8|3638.8|4
1645721500000|2022-02-24 16:51:40|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|8
1645721510000|2022-02-24 16:51:50|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|8
1645721520000|2022-02-24 16:52:00|3644.8|3638.8|3645|3639|3645|3639|3644.8|3638.8|10
1645721530000|2022-02-24 16:52:10|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.8|3638.8|9
1645721540000|2022-02-24 16:52:20|3645|3639|3645|3639|3645|3639|3644.8|3638.8|3
1645721550000|2022-02-24 16:52:30|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645721560000|2022-02-24 16:52:40|3645|3639|3645|3639|3645|3639|3644.8|3638.8|5
1645721570000|2022-02-24 16:52:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|1
1645721590000|2022-02-24 16:53:10|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|1
1645721600000|2022-02-24 16:53:20|3644|3638|3643.8|3637.8|3644|3638|3643.8|3637.8|2
1645721610000|2022-02-24 16:53:30|3643.5|3637.5|3643.8|3637.8|3643.8|3637.8|3643.5|3637.5|2
1645721630000|2022-02-24 16:53:50|3644|3638|3644.8|3638.8|3644.8|3638.8|3644|3638|3
1645721640000|2022-02-24 16:54:00|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|2
1645721660000|2022-02-24 16:54:20|3644.5|3638.5|3644.5|3638.5|3645|3639|3644.3|3638.3|6
1645721670000|2022-02-24 16:54:30|3644.8|3638.8|3644.5|3638.5|3645|3639|3644.5|3638.5|8
1645721680000|2022-02-24 16:54:40|3644.8|3638.8|3644.8|3638.8|3645|3639|3644.5|3638.5|8
1645721700000|2022-02-24 16:55:00|3644.5|3638.5|3643.8|3637.8|3644.5|3638.5|3643.8|3637.8|2
1645721710000|2022-02-24 16:55:10|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|2
1645721720000|2022-02-24 16:55:20|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|5
1645721730000|2022-02-24 16:55:30|3642.8|3636.8|3642.8|3636.8|3643|3637|3642.8|3636.8|5
1645721740000|2022-02-24 16:55:40|3643|3637|3644|3638|3644|3638|3642.8|3636.8|6
1645721750000|2022-02-24 16:55:50|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|5
1645721760000|2022-02-24 16:56:00|3642.8|3636.8|3642.3|3636.3|3642.8|3636.8|3641.8|3635.8|7
1645721770000|2022-02-24 16:56:10|3642|3636|3643|3637|3643|3637|3642|3636|5
1645721780000|2022-02-24 16:56:20|3642.8|3636.8|3642.8|3636.8|3643|3637|3642.5|3636.5|7
1645721790000|2022-02-24 16:56:30|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|3
1645721800000|2022-02-24 16:56:40|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1645721810000|2022-02-24 16:56:50|3643|3637|3642.5|3636.5|3643|3637|3642.3|3636.3|10
1645721820000|2022-02-24 16:57:00|3642.8|3636.8|3642.8|3636.8|3643|3637|3641.8|3635.8|10
1645721830000|2022-02-24 16:57:10|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|8
1645721840000|2022-02-24 16:57:20|3643.3|3637.3|3641.8|3635.8|3643.3|3637.3|3641.8|3635.8|9
1645721850000|2022-02-24 16:57:30|3642.3|3636.3|3641.5|3635.5|3642.3|3636.3|3641.5|3635.5|4
1645721860000|2022-02-24 16:57:40|3641|3635|3640.8|3634.8|3641|3635|3640.5|3634.5|4
1645721870000|2022-02-24 16:57:50|3641|3635|3641|3635|3641|3635|3641|3635|1
1645721880000|2022-02-24 16:58:00|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641|3635|4
1645721890000|2022-02-24 16:58:10|3641.3|3635.3|3641|3635|3641.8|3635.8|3641|3635|15
1645721900000|2022-02-24 16:58:20|3641.3|3635.3|3641.5|3635.5|3641.8|3635.8|3640.5|3634.5|8
1645721910000|2022-02-24 16:58:30|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1645721920000|2022-02-24 16:58:40|3640.5|3634.5|3640.3|3634.3|3641|3635|3639.8|3633.8|7
1645721930000|2022-02-24 16:58:50|3640|3634|3640|3634|3640|3634|3640|3634|1
1645721940000|2022-02-24 16:59:00|3639.8|3633.8|3640|3634|3640|3634|3639.8|3633.8|4
1645721950000|2022-02-24 16:59:10|3641.3|3635.3|3641.5|3635.5|3642|3636|3641.3|3635.3|4
1645721960000|2022-02-24 16:59:20|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|2
1645721970000|2022-02-24 16:59:30|3642.5|3636.5|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|13
1645721980000|2022-02-24 16:59:40|3642.3|3636.3|3642.8|3636.8|3643|3637|3642|3636|12
1645721990000|2022-02-24 16:59:50|3643|3637|3642.3|3636.3|3643|3637|3642.3|3636.3|6
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3641.5|3635.5|3642.5|3636.5|3641.5|3635.5|5
1645722010000|2022-02-24 17:00:10|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645722020000|2022-02-24 17:00:20|3641.5|3635.5|3640.5|3634.5|3641.5|3635.5|3639.8|3633.8|8
1645722040000|2022-02-24 17:00:40|3641.8|3635.8|3641|3635|3641.8|3635.8|3641|3635|2
1645722090000|2022-02-24 17:01:30|3642|3636|3641.8|3635.8|3642|3636|3641.5|3635.5|8
1645722100000|2022-02-24 17:01:40|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|4
1645722130000|2022-02-24 17:02:10|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645722140000|2022-02-24 17:02:20|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645722150000|2022-02-24 17:02:30|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645722160000|2022-02-24 17:02:40|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645722170000|2022-02-24 17:02:50|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1645722180000|2022-02-24 17:03:00|3641.5|3635.5|3641|3635|3641.5|3635.5|3641|3635|4
1645722200000|2022-02-24 17:03:20|3640.8|3634.8|3639.8|3633.8|3640.8|3634.8|3639.8|3633.8|6
1645722210000|2022-02-24 17:03:30|3639.3|3633.3|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|6
1645722260000|2022-02-24 17:04:20|3639.5|3633.5|3640.8|3634.8|3640.8|3634.8|3639.5|3633.5|2
1645722270000|2022-02-24 17:04:30|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|4
1645722280000|2022-02-24 17:04:40|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|7
1645722300000|2022-02-24 17:05:00|3641.3|3635.3|3642.3|3636.3|3642.5|3636.5|3641.3|3635.3|5
1645722310000|2022-02-24 17:05:10|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|4
1645722320000|2022-02-24 17:05:20|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1645722330000|2022-02-24 17:05:30|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1645722340000|2022-02-24 17:05:40|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645722350000|2022-02-24 17:05:50|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|3
1645722360000|2022-02-24 17:06:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1645722370000|2022-02-24 17:06:10|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|1
1645722380000|2022-02-24 17:06:20|3641.3|3635.3|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|3
1645722390000|2022-02-24 17:06:30|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645722470000|2022-02-24 17:07:50|3641|3635|3642.3|3636.3|3642.3|3636.3|3641|3635|2
1645722480000|2022-02-24 17:08:00|3642.5|3636.5|3642.8|3636.8|3642.8|3636.8|3642.5|3636.5|2
1645722490000|2022-02-24 17:08:10|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|2
1645722510000|2022-02-24 17:08:30|3643.8|3637.8|3643.5|3637.5|3643.8|3637.8|3643.5|3637.5|2
1645722530000|2022-02-24 17:08:50|3643.3|3637.3|3641.8|3635.8|3643.3|3637.3|3641.8|3635.8|2
1645722540000|2022-02-24 17:09:00|3642.8|3636.8|3642|3636|3642.8|3636.8|3642|3636|2
1645722550000|2022-02-24 17:09:10|3642.3|3636.3|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|5
1645722560000|2022-02-24 17:09:20|3641.5|3635.5|3641.8|3635.8|3642|3636|3641.3|3635.3|6
1645722570000|2022-02-24 17:09:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641|3635|3
1645722580000|2022-02-24 17:09:40|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645722590000|2022-02-24 17:09:50|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645722600000|2022-02-24 17:10:00|3641|3635|3641.3|3635.3|3641.3|3635.3|3641|3635|2
1645722610000|2022-02-24 17:10:10|3641.5|3635.5|3642|3636|3642.8|3636.8|3641.3|3635.3|9
1645722620000|2022-02-24 17:10:20|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|7
1645722630000|2022-02-24 17:10:30|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|5
1645722640000|2022-02-24 17:10:40|3642.3|3636.3|3642|3636|3642.3|3636.3|3642|3636|2
1645722650000|2022-02-24 17:10:50|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|8
1645722660000|2022-02-24 17:11:00|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1645722680000|2022-02-24 17:11:20|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|4
1645722690000|2022-02-24 17:11:30|3641|3635|3641|3635|3641.5|3635.5|3641|3635|4
1645722710000|2022-02-24 17:11:50|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|2
1645722780000|2022-02-24 17:13:00|3640.5|3634.5|3639.8|3633.8|3640.5|3634.5|3639.8|3633.8|2
1645722790000|2022-02-24 17:13:10|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1645722810000|2022-02-24 17:13:30|3640|3634|3640|3634|3640|3634|3640|3634|1
1645722820000|2022-02-24 17:13:40|3639.8|3633.8|3639.3|3633.3|3640|3634|3639.3|3633.3|5
1645722830000|2022-02-24 17:13:50|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1645722850000|2022-02-24 17:14:10|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|3
1645722860000|2022-02-24 17:14:20|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639|3633|6
1645722870000|2022-02-24 17:14:30|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|4
1645722880000|2022-02-24 17:14:40|3639|3633|3639.8|3633.8|3640|3634|3639|3633|4
1645722920000|2022-02-24 17:15:20|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|2
1645722930000|2022-02-24 17:15:30|3639.5|3633.5|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|4
1645722940000|2022-02-24 17:15:40|3639.5|3633.5|3639|3633|3639.8|3633.8|3639|3633|6
1645722960000|2022-02-24 17:16:00|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|6
1645722970000|2022-02-24 17:16:10|3640|3634|3640|3634|3640|3634|3640|3634|1
1645722980000|2022-02-24 17:16:20|3640.3|3634.3|3640.5|3634.5|3640.8|3634.8|3640.3|3634.3|4
1645723010000|2022-02-24 17:16:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1645723020000|2022-02-24 17:17:00|3640|3634|3640.8|3634.8|3640.8|3634.8|3640|3634|2
1645723030000|2022-02-24 17:17:10|3641|3635|3640.8|3634.8|3641|3635|3640.5|3634.5|6
1645723040000|2022-02-24 17:17:20|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|4
1645723050000|2022-02-24 17:17:30|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|2
1645723080000|2022-02-24 17:18:00|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|6
1645723090000|2022-02-24 17:18:10|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|8
1645723100000|2022-02-24 17:18:20|3640.5|3634.5|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|7
1645723110000|2022-02-24 17:18:30|3641.5|3635.5|3641.3|3635.3|3641.8|3635.8|3641.3|3635.3|8
1645723130000|2022-02-24 17:18:50|3641.5|3635.5|3642.8|3636.8|3642.8|3636.8|3641.5|3635.5|5
1645723140000|2022-02-24 17:19:00|3643|3637|3643|3637|3643|3637|3642.5|3636.5|12
1645723150000|2022-02-24 17:19:10|3642.8|3636.8|3642.8|3636.8|3643.3|3637.3|3642.5|3636.5|18
1645723160000|2022-02-24 17:19:20|3643|3637|3642.8|3636.8|3643|3637|3642.5|3636.5|5
1645723170000|2022-02-24 17:19:30|3643|3637|3643.8|3637.8|3644|3638|3643|3637|10
1645723180000|2022-02-24 17:19:40|3644|3638|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|15
1645723190000|2022-02-24 17:19:50|3644|3638|3645.3|3639.3|3645.5|3639.5|3644|3638|16
1645723200000|2022-02-24 17:20:00|3645.5|3639.5|3646.5|3640.5|3646.8|3640.8|3645.3|3639.3|18
1645723210000|2022-02-24 17:20:10|3646.8|3640.8|3646|3640|3646.8|3640.8|3646|3640|18
1645723220000|2022-02-24 17:20:20|3646.3|3640.3|3646|3640|3646.3|3640.3|3646|3640|2
1645723230000|2022-02-24 17:20:30|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|2
1645723250000|2022-02-24 17:20:50|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.5|3639.5|18
1645723260000|2022-02-24 17:21:00|3645.8|3639.8|3645.8|3639.8|3646|3640|3645.5|3639.5|13
1645723270000|2022-02-24 17:21:10|3646|3640|3644|3638|3646|3640|3644|3638|5
1645723280000|2022-02-24 17:21:20|3644.3|3638.3|3644.3|3638.3|3644.5|3638.5|3644|3638|11
1645723290000|2022-02-24 17:21:30|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|10
1645723310000|2022-02-24 17:21:50|3644.5|3638.5|3644.3|3638.3|3644.5|3638.5|3644.3|3638.3|4
1645723320000|2022-02-24 17:22:00|3644|3638|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|6
1645723360000|2022-02-24 17:22:40|3644|3638|3645.5|3639.5|3645.5|3639.5|3644|3638|7
1645723370000|2022-02-24 17:22:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645723430000|2022-02-24 17:23:50|3645|3639|3645|3639|3645|3639|3644.5|3638.5|4
1645723450000|2022-02-24 17:24:10|3644.8|3638.8|3645|3639|3645|3639|3644.5|3638.5|14
1645723470000|2022-02-24 17:24:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|1
1645723480000|2022-02-24 17:24:40|3645.5|3639.5|3645.8|3639.8|3645.8|3639.8|3645.5|3639.5|2
1645723490000|2022-02-24 17:24:50|3646|3640|3645.8|3639.8|3646|3640|3645.5|3639.5|3
1645723500000|2022-02-24 17:25:00|3645.5|3639.5|3644.8|3638.8|3645.5|3639.5|3644.8|3638.8|11
1645723510000|2022-02-24 17:25:10|3645|3639|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|16
1645723520000|2022-02-24 17:25:20|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3644.8|3638.8|6
1645723530000|2022-02-24 17:25:30|3644.8|3638.8|3644.5|3638.5|3644.8|3638.8|3644.5|3638.5|2
1645723540000|2022-02-24 17:25:40|3644.3|3638.3|3644.5|3638.5|3644.8|3638.8|3644.3|3638.3|6
1645723550000|2022-02-24 17:25:50|3644.8|3638.8|3645.3|3639.3|3645.5|3639.5|3644.5|3638.5|19
1645723560000|2022-02-24 17:26:00|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.3|3638.3|10
1645723570000|2022-02-24 17:26:10|3644.8|3638.8|3645|3639|3645.3|3639.3|3644.5|3638.5|11
1645723580000|2022-02-24 17:26:20|3645.3|3639.3|3644.5|3638.5|3645.8|3639.8|3644.3|3638.3|16
1645723590000|2022-02-24 17:26:30|3644.3|3638.3|3644|3638|3644.5|3638.5|3643.8|3637.8|12
1645723600000|2022-02-24 17:26:40|3644.3|3638.3|3642|3636|3644.3|3638.3|3641|3635|15
1645723610000|2022-02-24 17:26:50|3641.3|3635.3|3641.8|3635.8|3642.5|3636.5|3641.3|3635.3|10
1645723620000|2022-02-24 17:27:00|3642|3636|3640.5|3634.5|3642|3636|3640|3634|14
1645723630000|2022-02-24 17:27:10|3641.3|3635.3|3641.8|3635.8|3642|3636|3641|3635|8
1645723640000|2022-02-24 17:27:20|3642|3636|3639.8|3633.8|3642|3636|3639.8|3633.8|9
1645723650000|2022-02-24 17:27:30|3638.5|3632.5|3638.5|3632.5|3638.8|3632.8|3637|3631|11
1645723660000|2022-02-24 17:27:40|3638|3632|3637.3|3631.3|3638|3632|3637.3|3631.3|10
1645723670000|2022-02-24 17:27:50|3637|3631|3633.5|3627.5|3637.3|3631.3|3633.3|3627.3|8
1645723680000|2022-02-24 17:28:00|3634|3628|3633.5|3627.5|3634|3628|3632.3|3626.3|14
1645723690000|2022-02-24 17:28:10|3633.8|3627.8|3633.8|3627.8|3634.5|3628.5|3632.5|3626.5|13
1645723700000|2022-02-24 17:28:20|3633|3627|3634.8|3628.8|3634.8|3628.8|3633|3627|8
1645723710000|2022-02-24 17:28:30|3636.5|3630.5|3632.8|3626.8|3636.5|3630.5|3632.8|3626.8|13
1645723720000|2022-02-24 17:28:40|3633|3627|3632.8|3626.8|3633|3627|3632.3|3626.3|7
1645723730000|2022-02-24 17:28:50|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|10
1645723740000|2022-02-24 17:29:00|3632.8|3626.8|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|12
1645723750000|2022-02-24 17:29:10|3632|3626|3633|3627|3633.3|3627.3|3632|3626|8
1645723760000|2022-02-24 17:29:20|3633.3|3627.3|3632|3626|3633.5|3627.5|3631.5|3625.5|11
1645723770000|2022-02-24 17:29:30|3632.3|3626.3|3631.3|3625.3|3632.3|3626.3|3630.8|3624.8|10
1645723780000|2022-02-24 17:29:40|3631|3625|3627.8|3621.8|3631|3625|3627.5|3621.5|7
1645723790000|2022-02-24 17:29:50|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3626.5|3620.5|11
1645723800000|2022-02-24 17:30:00|3628|3622|3628.5|3622.5|3629.3|3623.3|3628|3622|5
1645723810000|2022-02-24 17:30:10|3628|3622|3628.3|3622.3|3628.8|3622.8|3627.8|3621.8|19
1645723820000|2022-02-24 17:30:20|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3627.8|3621.8|8
1645723830000|2022-02-24 17:30:30|3628.8|3622.8|3627.3|3621.3|3629|3623|3627.3|3621.3|15
1645723840000|2022-02-24 17:30:40|3627.5|3621.5|3628.5|3622.5|3628.8|3622.8|3627.5|3621.5|14
1645723850000|2022-02-24 17:30:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645723890000|2022-02-24 17:31:30|3629|3623|3630.3|3624.3|3630.3|3624.3|3629|3623|2
1645723900000|2022-02-24 17:31:40|3630.5|3624.5|3631.3|3625.3|3631.3|3625.3|3630.5|3624.5|2
1645723910000|2022-02-24 17:31:50|3631.5|3625.5|3631.8|3625.8|3632.3|3626.3|3630.8|3624.8|8
1645723920000|2022-02-24 17:32:00|3631.5|3625.5|3631.5|3625.5|3632|3626|3631|3625|19
1645723930000|2022-02-24 17:32:10|3631.8|3625.8|3632.8|3626.8|3633|3627|3631.8|3625.8|9
1645723940000|2022-02-24 17:32:20|3633|3627|3633.5|3627.5|3633.8|3627.8|3633|3627|4
1645723950000|2022-02-24 17:32:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645723960000|2022-02-24 17:32:40|3634|3628|3636|3630|3636|3630|3634|3628|6
1645723970000|2022-02-24 17:32:50|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645723980000|2022-02-24 17:33:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3635.8|3629.8|5
1645723990000|2022-02-24 17:33:10|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|17
1645724000000|2022-02-24 17:33:20|3636|3630|3636|3630|3636.5|3630.5|3636|3630|5
1645724010000|2022-02-24 17:33:30|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645724020000|2022-02-24 17:33:40|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3635.8|3629.8|6
1645724030000|2022-02-24 17:33:50|3636.5|3630.5|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|3
1645724040000|2022-02-24 17:34:00|3636.8|3630.8|3637.3|3631.3|3638|3632|3636.3|3630.3|9
1645724050000|2022-02-24 17:34:10|3637|3631|3637|3631|3637|3631|3637|3631|1
1645724080000|2022-02-24 17:34:40|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|2
1645724090000|2022-02-24 17:34:50|3636.5|3630.5|3636.5|3630.5|3637.5|3631.5|3636.5|3630.5|5
1645724100000|2022-02-24 17:35:00|3636.8|3630.8|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|4
1645724110000|2022-02-24 17:35:10|3637|3631|3637.3|3631.3|3637.8|3631.8|3637|3631|4
1645724120000|2022-02-24 17:35:20|3637.5|3631.5|3637.8|3631.8|3638.5|3632.5|3637.5|3631.5|5
1645724140000|2022-02-24 17:35:40|3636.8|3630.8|3637.5|3631.5|3637.5|3631.5|3636.8|3630.8|2
1645724150000|2022-02-24 17:35:50|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|2
1645724160000|2022-02-24 17:36:00|3637.3|3631.3|3637.5|3631.5|3637.8|3631.8|3637.3|3631.3|6
1645724170000|2022-02-24 17:36:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|2
1645724180000|2022-02-24 17:36:20|3638.5|3632.5|3639|3633|3639.8|3633.8|3638.5|3632.5|6
1645724190000|2022-02-24 17:36:30|3638.8|3632.8|3639|3633|3639|3633|3638.5|3632.5|4
1645724200000|2022-02-24 17:36:40|3639.3|3633.3|3639|3633|3639.3|3633.3|3638.8|3632.8|4
1645724210000|2022-02-24 17:36:50|3639.3|3633.3|3639.5|3633.5|3640.8|3634.8|3639.3|3633.3|8
1645724220000|2022-02-24 17:37:00|3638.8|3632.8|3639|3633|3639.3|3633.3|3638.8|3632.8|6
1645724230000|2022-02-24 17:37:10|3639.3|3633.3|3639.5|3633.5|3639.8|3633.8|3639|3633|5
1645724240000|2022-02-24 17:37:20|3639|3633|3639.3|3633.3|3639.5|3633.5|3639|3633|6
1645724250000|2022-02-24 17:37:30|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.5|3632.5|6
1645724260000|2022-02-24 17:37:40|3639|3633|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|5
1645724270000|2022-02-24 17:37:50|3639.5|3633.5|3640.3|3634.3|3640.5|3634.5|3639.5|3633.5|3
1645724280000|2022-02-24 17:38:00|3640.5|3634.5|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|2
1645724290000|2022-02-24 17:38:10|3639.5|3633.5|3638|3632|3639.5|3633.5|3638|3632|8
1645724300000|2022-02-24 17:38:20|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|2
1645724330000|2022-02-24 17:38:50|3638.8|3632.8|3641.4|3635.4|3641.4|3635.4|3638.8|3632.8|3
1645724340000|2022-02-24 17:39:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|1
1645724370000|2022-02-24 17:39:30|3641|3635|3641|3635|3641|3635|3641|3635|1
1645724380000|2022-02-24 17:39:40|3640|3634|3640.3|3634.3|3640.5|3634.5|3640|3634|3
1645724420000|2022-02-24 17:40:20|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|4
1645724430000|2022-02-24 17:40:30|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|4
1645724440000|2022-02-24 17:40:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|1
1645724450000|2022-02-24 17:40:50|3640|3634|3640|3634|3640.3|3634.3|3640|3634|3
1645724460000|2022-02-24 17:41:00|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.5|3633.5|4
1645724470000|2022-02-24 17:41:10|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|6
1645724480000|2022-02-24 17:41:20|3639.8|3633.8|3639.5|3633.5|3640|3634|3639.5|3633.5|10
1645724490000|2022-02-24 17:41:30|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.3|3633.3|6
1645724500000|2022-02-24 17:41:40|3639.8|3633.8|3639.5|3633.5|3639.8|3633.8|3639.5|3633.5|10
1645724510000|2022-02-24 17:41:50|3639.3|3633.3|3639|3633|3639.3|3633.3|3639|3633|2
1645724520000|2022-02-24 17:42:00|3638.8|3632.8|3637|3631|3638.8|3632.8|3637|3631|3
1645724530000|2022-02-24 17:42:10|3636.8|3630.8|3635.8|3629.8|3636.8|3630.8|3635.5|3629.5|9
1645724540000|2022-02-24 17:42:20|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|4
1645724550000|2022-02-24 17:42:30|3635.5|3629.5|3635.3|3629.3|3635.8|3629.8|3635.3|3629.3|5
1645724560000|2022-02-24 17:42:40|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|4
1645724570000|2022-02-24 17:42:50|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|5
1645724580000|2022-02-24 17:43:00|3637|3631|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|3
1645724590000|2022-02-24 17:43:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645724600000|2022-02-24 17:43:20|3635.3|3629.3|3635.5|3629.5|3635.8|3629.8|3635.3|3629.3|4
1645724610000|2022-02-24 17:43:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645724630000|2022-02-24 17:43:50|3634.3|3628.3|3635.3|3629.3|3635.5|3629.5|3634.3|3628.3|6
1645724640000|2022-02-24 17:44:00|3635|3629|3635.3|3629.3|3635.8|3629.8|3635|3629|9
1645724650000|2022-02-24 17:44:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635|3629|4
1645724660000|2022-02-24 17:44:20|3635|3629|3635|3629|3635|3629|3635|3629|1
1645724670000|2022-02-24 17:44:30|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.5|3628.5|3
1645724680000|2022-02-24 17:44:40|3634.5|3628.5|3634.3|3628.3|3635|3629|3633.8|3627.8|10
1645724690000|2022-02-24 17:44:50|3634.5|3628.5|3634.8|3628.8|3635.5|3629.5|3633.8|3627.8|25
1645724700000|2022-02-24 17:45:00|3635|3629|3635.3|3629.3|3635.3|3629.3|3634|3628|7
1645724710000|2022-02-24 17:45:10|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|11
1645724720000|2022-02-24 17:45:20|3634.5|3628.5|3635.3|3629.3|3635.3|3629.3|3634.5|3628.5|5
1645724730000|2022-02-24 17:45:30|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635|3629|4
1645724760000|2022-02-24 17:46:00|3635.5|3629.5|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|7
1645724770000|2022-02-24 17:46:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635|3629|7
1645724780000|2022-02-24 17:46:20|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|4
1645724790000|2022-02-24 17:46:30|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635|3629|10
1645724800000|2022-02-24 17:46:40|3635|3629|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|8
1645724810000|2022-02-24 17:46:50|3635|3629|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|7
1645724820000|2022-02-24 17:47:00|3635|3629|3635|3629|3635|3629|3635|3629|1
1645724830000|2022-02-24 17:47:10|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|6
1645724840000|2022-02-24 17:47:20|3635|3629|3635.5|3629.5|3635.8|3629.8|3635|3629|11
1645724850000|2022-02-24 17:47:30|3636.5|3630.5|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|3
1645724860000|2022-02-24 17:47:40|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1645724870000|2022-02-24 17:47:50|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|2
1645724880000|2022-02-24 17:48:00|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|4
1645724890000|2022-02-24 17:48:10|3636.5|3630.5|3636.3|3630.3|3636.5|3630.5|3636|3630|8
1645724900000|2022-02-24 17:48:20|3636|3630|3635.8|3629.8|3636.3|3630.3|3635.8|3629.8|4
1645724920000|2022-02-24 17:48:40|3634.9|3628.9|3635|3629|3635|3629|3634.9|3628.9|2
1645724930000|2022-02-24 17:48:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645724970000|2022-02-24 17:49:30|3635|3629|3633.8|3627.8|3635|3629|3633.8|3627.8|3
1645724980000|2022-02-24 17:49:40|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645724990000|2022-02-24 17:49:50|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|2
1645725000000|2022-02-24 17:50:00|3633|3627|3632|3626|3633|3627|3631.8|3625.8|7
1645725010000|2022-02-24 17:50:10|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|4
1645725020000|2022-02-24 17:50:20|3632.8|3626.8|3633.5|3627.5|3633.5|3627.5|3632.8|3626.8|4
1645725030000|2022-02-24 17:50:30|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|6
1645725040000|2022-02-24 17:50:40|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645725050000|2022-02-24 17:50:50|3633|3627|3632.5|3626.5|3633|3627|3632.5|3626.5|2
1645725060000|2022-02-24 17:51:00|3632.3|3626.3|3632.5|3626.5|3633.5|3627.5|3632.3|3626.3|8
1645725070000|2022-02-24 17:51:10|3632.3|3626.3|3630|3624|3632.3|3626.3|3630|3624|4
1645725080000|2022-02-24 17:51:20|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|9
1645725090000|2022-02-24 17:51:30|3629|3623|3628.8|3622.8|3629|3623|3628.5|3622.5|4
1645725100000|2022-02-24 17:51:40|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1645725110000|2022-02-24 17:51:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1645725120000|2022-02-24 17:52:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645725130000|2022-02-24 17:52:10|3628|3622|3628|3622|3628|3622|3628|3622|1
1645725140000|2022-02-24 17:52:20|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|3
1645725170000|2022-02-24 17:52:50|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645725180000|2022-02-24 17:53:00|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|2
1645725190000|2022-02-24 17:53:10|3627.5|3621.5|3627|3621|3627.5|3621.5|3627|3621|3
1645725200000|2022-02-24 17:53:20|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3625.5|3619.5|5
1645725210000|2022-02-24 17:53:30|3626.5|3620.5|3624.5|3618.5|3626.5|3620.5|3624.5|3618.5|3
1645725220000|2022-02-24 17:53:40|3625.4|3619.4|3626|3620|3626.3|3620.3|3625|3619|7
1645725230000|2022-02-24 17:53:50|3626.3|3620.3|3626.3|3620.3|3626.5|3620.5|3626|3620|4
1645725240000|2022-02-24 17:54:00|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|5
1645725260000|2022-02-24 17:54:20|3625.8|3619.8|3626|3620|3627.3|3621.3|3625.8|3619.8|8
1645725270000|2022-02-24 17:54:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645725280000|2022-02-24 17:54:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1645725290000|2022-02-24 17:54:50|3624.5|3618.5|3623.5|3617.5|3624.5|3618.5|3623.5|3617.5|3
1645725300000|2022-02-24 17:55:00|3622.3|3616.3|3620.1|3614.1|3622.3|3616.3|3620.1|3614.1|11
1645725310000|2022-02-24 17:55:10|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|3620.6|3614.6|1
1645725320000|2022-02-24 17:55:20|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.9|3614.9|2
1645725340000|2022-02-24 17:55:40|3620.9|3614.9|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|4
1645725390000|2022-02-24 17:56:30|3621.6|3615.6|3621.4|3615.4|3621.6|3615.6|3621.4|3615.4|2
1645725400000|2022-02-24 17:56:40|3621.1|3615.1|3621.1|3615.1|3621.9|3615.9|3620.6|3614.6|7
1645725410000|2022-02-24 17:56:50|3621.4|3615.4|3621.4|3615.4|3621.6|3615.6|3621.1|3615.1|6
1645725420000|2022-02-24 17:57:00|3621.6|3615.6|3621.1|3615.1|3621.6|3615.6|3620.9|3614.9|4
1645725430000|2022-02-24 17:57:10|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|8
1645725470000|2022-02-24 17:57:50|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|12
1645725480000|2022-02-24 17:58:00|3620.4|3614.4|3620.4|3614.4|3620.6|3614.6|3620.4|3614.4|5
1645725490000|2022-02-24 17:58:10|3620.6|3614.6|3621.1|3615.1|3621.1|3615.1|3620.6|3614.6|3
1645725500000|2022-02-24 17:58:20|3620.9|3614.9|3620.6|3614.6|3620.9|3614.9|3620.6|3614.6|10
1645725520000|2022-02-24 17:58:40|3620.4|3614.4|3620.6|3614.6|3620.6|3614.6|3620.4|3614.4|4
1645725540000|2022-02-24 17:59:00|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|3621.1|3615.1|1
1645725550000|2022-02-24 17:59:10|3621.4|3615.4|3622.4|3616.4|3622.6|3616.6|3621.1|3615.1|8
1645725560000|2022-02-24 17:59:20|3622.9|3616.9|3623.9|3617.9|3624.1|3618.1|3622.9|3616.9|7
1645750920000|2022-02-25 01:02:00|3623.8|3617.8|3627.3|3621.3|3628.3|3622.3|3623.5|3617.5|20
1645750930000|2022-02-25 01:02:10|3628|3622|3630.5|3624.5|3630.5|3624.5|3628|3622|16
1645750940000|2022-02-25 01:02:20|3630|3624|3629.8|3623.8|3631|3625|3629.8|3623.8|11
1645750960000|2022-02-25 01:02:40|3629.5|3623.5|3629.8|3623.8|3630|3624|3629.5|3623.5|4
1645750970000|2022-02-25 01:02:50|3629.5|3623.5|3628.8|3622.8|3629.5|3623.5|3627.5|3621.5|20
1645750980000|2022-02-25 01:03:00|3629.3|3623.3|3627.3|3621.3|3629.3|3623.3|3626.3|3620.3|16
1645750990000|2022-02-25 01:03:10|3626.8|3620.8|3628.5|3622.5|3629|3623|3626.8|3620.8|12
1645751000000|2022-02-25 01:03:20|3629|3623|3629.3|3623.3|3629.5|3623.5|3628.3|3622.3|22
1645751010000|2022-02-25 01:03:30|3629|3623|3628|3622|3629|3623|3628|3622|18
1645751020000|2022-02-25 01:03:40|3627.8|3621.8|3628.5|3622.5|3629.3|3623.3|3627.8|3621.8|13
1645751030000|2022-02-25 01:03:50|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|14
1645751040000|2022-02-25 01:04:00|3628.3|3622.3|3626|3620|3628.5|3622.5|3625|3619|16
1645751050000|2022-02-25 01:04:10|3625.5|3619.5|3624|3618|3625.8|3619.8|3623.8|3617.8|35
1645751060000|2022-02-25 01:04:20|3623.5|3617.5|3622|3616|3623.5|3617.5|3619|3613|22
1645751070000|2022-02-25 01:04:30|3622.3|3616.3|3621.5|3615.5|3623|3617|3619|3613|28
1645751080000|2022-02-25 01:04:40|3622|3616|3624|3618|3624.8|3618.8|3620.8|3614.8|25
1645751090000|2022-02-25 01:04:50|3624.5|3618.5|3622.8|3616.8|3624.5|3618.5|3622.3|3616.3|26
1645751100000|2022-02-25 01:05:00|3623|3617|3621.3|3615.3|3623.5|3617.5|3620.8|3614.8|20
1645751110000|2022-02-25 01:05:10|3620.8|3614.8|3622|3616|3623.5|3617.5|3620.8|3614.8|27
1645751120000|2022-02-25 01:05:20|3621.8|3615.8|3618.8|3612.8|3621.8|3615.8|3617.8|3611.8|13
1645751130000|2022-02-25 01:05:30|3618.3|3612.3|3617.8|3611.8|3618.8|3612.8|3616.5|3610.5|17
1645751140000|2022-02-25 01:05:40|3618.3|3612.3|3615.5|3609.5|3618.5|3612.5|3615.5|3609.5|23
1645751150000|2022-02-25 01:05:50|3616|3610|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|6
1645751160000|2022-02-25 01:06:00|3616.5|3610.5|3615.3|3609.3|3617.3|3611.3|3614.3|3608.3|21
1645751170000|2022-02-25 01:06:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3613.5|3607.5|16
1645751180000|2022-02-25 01:06:20|3614.8|3608.8|3614.5|3608.5|3615.5|3609.5|3613.8|3607.8|22
1645751190000|2022-02-25 01:06:30|3614.8|3608.8|3616|3610|3616.3|3610.3|3613.5|3607.5|16
1645751200000|2022-02-25 01:06:40|3616.8|3610.8|3616.3|3610.3|3617.3|3611.3|3615.5|3609.5|10
1645751210000|2022-02-25 01:06:50|3616.8|3610.8|3617|3611|3617.3|3611.3|3615.3|3609.3|15
1645751220000|2022-02-25 01:07:00|3616.8|3610.8|3614.5|3608.5|3616.8|3610.8|3613.3|3607.3|23
1645751230000|2022-02-25 01:07:10|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3613.3|3607.3|16
1645751240000|2022-02-25 01:07:20|3615.5|3609.5|3616.8|3610.8|3616.8|3610.8|3615.3|3609.3|14
1645751250000|2022-02-25 01:07:30|3616.5|3610.5|3617.8|3611.8|3618|3612|3614.8|3608.8|17
1645751260000|2022-02-25 01:07:40|3618|3612|3616.3|3610.3|3618|3612|3615.8|3609.8|17
1645751270000|2022-02-25 01:07:50|3615.5|3609.5|3615.5|3609.5|3616.5|3610.5|3615.3|3609.3|22
1645751280000|2022-02-25 01:08:00|3615.3|3609.3|3615.3|3609.3|3616.5|3610.5|3615|3609|12
1645751290000|2022-02-25 01:08:10|3615|3609|3614|3608|3615.3|3609.3|3613.5|3607.5|9
1645751300000|2022-02-25 01:08:20|3613.8|3607.8|3612.3|3606.3|3613.8|3607.8|3611.8|3605.8|17
1645751310000|2022-02-25 01:08:30|3612.8|3606.8|3612.5|3606.5|3613.3|3607.3|3611.5|3605.5|11
1645751320000|2022-02-25 01:08:40|3612.3|3606.3|3613.3|3607.3|3613.5|3607.5|3612|3606|12
1645751330000|2022-02-25 01:08:50|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|5
1645751340000|2022-02-25 01:09:00|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612|3606|13
1645751350000|2022-02-25 01:09:10|3614.5|3608.5|3616.8|3610.8|3616.8|3610.8|3614.5|3608.5|16
1645751360000|2022-02-25 01:09:20|3617|3611|3616.3|3610.3|3617.3|3611.3|3616.3|3610.3|14
1645751370000|2022-02-25 01:09:30|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645751380000|2022-02-25 01:09:40|3616.5|3610.5|3614.5|3608.5|3617.3|3611.3|3614.5|3608.5|13
1645751390000|2022-02-25 01:09:50|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.5|3609.5|6
1645751400000|2022-02-25 01:10:00|3615.5|3609.5|3614.3|3608.3|3616|3610|3613.5|3607.5|13
1645751410000|2022-02-25 01:10:10|3614|3608|3615|3609|3615.5|3609.5|3613|3607|24
1645751420000|2022-02-25 01:10:20|3615.3|3609.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|8
1645751430000|2022-02-25 01:10:30|3615|3609|3615.5|3609.5|3615.8|3609.8|3615|3609|5
1645751440000|2022-02-25 01:10:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|4
1645751450000|2022-02-25 01:10:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645751460000|2022-02-25 01:11:00|3615.5|3609.5|3613.5|3607.5|3615.5|3609.5|3613|3607|21
1645751470000|2022-02-25 01:11:10|3613.3|3607.3|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|7
1645751480000|2022-02-25 01:11:20|3613.5|3607.5|3613|3607|3614|3608|3612.3|3606.3|25
1645751490000|2022-02-25 01:11:30|3614.3|3608.3|3613.8|3607.8|3614.8|3608.8|3613.3|3607.3|22
1645751500000|2022-02-25 01:11:40|3613.5|3607.5|3613|3607|3613.8|3607.8|3612.3|3606.3|10
1645751510000|2022-02-25 01:11:50|3612.5|3606.5|3613.3|3607.3|3613.5|3607.5|3612|3606|12
1645751520000|2022-02-25 01:12:00|3613|3607|3615.8|3609.8|3615.8|3609.8|3613|3607|21
1645751530000|2022-02-25 01:12:10|3616|3610|3615|3609|3616.3|3610.3|3615|3609|14
1645751540000|2022-02-25 01:12:20|3615.3|3609.3|3613.8|3607.8|3616|3610|3613.8|3607.8|20
1645751550000|2022-02-25 01:12:30|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613|3607|7
1645751560000|2022-02-25 01:12:40|3614|3608|3614|3608|3614|3608|3613.8|3607.8|3
1645751580000|2022-02-25 01:13:00|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645751590000|2022-02-25 01:13:10|3613.5|3607.5|3612.3|3606.3|3613.8|3607.8|3611.8|3605.8|8
1645751600000|2022-02-25 01:13:20|3611.8|3605.8|3612.5|3606.5|3613.5|3607.5|3611.8|3605.8|18
1645751610000|2022-02-25 01:13:30|3612.3|3606.3|3611|3605|3613|3607|3611|3605|10
1645751620000|2022-02-25 01:13:40|3611.5|3605.5|3611.8|3605.8|3612.5|3606.5|3611|3605|10
1645751630000|2022-02-25 01:13:50|3612.3|3606.3|3613|3607|3613.3|3607.3|3611.8|3605.8|19
1645751640000|2022-02-25 01:14:00|3612.3|3606.3|3613|3607|3613.5|3607.5|3611.3|3605.3|24
1645751650000|2022-02-25 01:14:10|3613.5|3607.5|3613|3607|3613.5|3607.5|3613|3607|22
1645751660000|2022-02-25 01:14:20|3613.5|3607.5|3612.5|3606.5|3613.5|3607.5|3612.5|3606.5|22
1645751670000|2022-02-25 01:14:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|9
1645751680000|2022-02-25 01:14:40|3612.5|3606.5|3612.5|3606.5|3613.8|3607.8|3611.8|3605.8|18
1645751690000|2022-02-25 01:14:50|3613.5|3607.5|3612.3|3606.3|3614.5|3608.5|3612.3|3606.3|18
1645751700000|2022-02-25 01:15:00|3611.8|3605.8|3612.5|3606.5|3613|3607|3611.8|3605.8|5
1645751710000|2022-02-25 01:15:10|3612.8|3606.8|3613|3607|3613.5|3607.5|3612.3|3606.3|11
1645751720000|2022-02-25 01:15:20|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|10
1645751730000|2022-02-25 01:15:30|3612.8|3606.8|3612.3|3606.3|3613|3607|3611.8|3605.8|9
1645751740000|2022-02-25 01:15:40|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.8|3605.8|4
1645751750000|2022-02-25 01:15:50|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|8
1645751760000|2022-02-25 01:16:00|3612|3606|3613.5|3607.5|3613.5|3607.5|3612|3606|13
1645751770000|2022-02-25 01:16:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|4
1645751780000|2022-02-25 01:16:20|3614.3|3608.3|3614|3608|3614.5|3608.5|3614|3608|6
1645751790000|2022-02-25 01:16:30|3614.3|3608.3|3612.3|3606.3|3614.3|3608.3|3612|3606|12
1645751800000|2022-02-25 01:16:40|3612|3606|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|12
1645751810000|2022-02-25 01:16:50|3611.5|3605.5|3612|3606|3612|3606|3611.5|3605.5|5
1645751820000|2022-02-25 01:17:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645751830000|2022-02-25 01:17:10|3611|3605|3611|3605|3611.3|3605.3|3610.5|3604.5|7
1645751840000|2022-02-25 01:17:20|3610.8|3604.8|3611.5|3605.5|3611.8|3605.8|3610.8|3604.8|15
1645751850000|2022-02-25 01:17:30|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|9
1645751860000|2022-02-25 01:17:40|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645751870000|2022-02-25 01:17:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645751880000|2022-02-25 01:18:00|3611.8|3605.8|3610|3604|3611.8|3605.8|3610|3604|8
1645751890000|2022-02-25 01:18:10|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1645751900000|2022-02-25 01:18:20|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|2
1645751910000|2022-02-25 01:18:30|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3608.8|3602.8|9
1645751920000|2022-02-25 01:18:40|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645751930000|2022-02-25 01:18:50|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|11
1645751940000|2022-02-25 01:19:00|3608|3602|3608.3|3602.3|3608.5|3602.5|3608|3602|4
1645751950000|2022-02-25 01:19:10|3608.5|3602.5|3610.3|3604.3|3610.8|3604.8|3608.5|3602.5|11
1645751960000|2022-02-25 01:19:20|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|6
1645751970000|2022-02-25 01:19:30|3610.5|3604.5|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|8
1645751980000|2022-02-25 01:19:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1645751990000|2022-02-25 01:19:50|3610.3|3604.3|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|11
1645752000000|2022-02-25 01:20:00|3610|3604|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|10
1645752010000|2022-02-25 01:20:10|3610.3|3604.3|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|9
1645752020000|2022-02-25 01:20:20|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|5
1645752030000|2022-02-25 01:20:30|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|4
1645752040000|2022-02-25 01:20:40|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645752050000|2022-02-25 01:20:50|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|5
1645752060000|2022-02-25 01:21:00|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3610.8|3604.8|7
1645752070000|2022-02-25 01:21:10|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|7
1645752080000|2022-02-25 01:21:20|3610.5|3604.5|3610.8|3604.8|3611|3605|3610.5|3604.5|8
1645752090000|2022-02-25 01:21:30|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|10
1645752100000|2022-02-25 01:21:40|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645752110000|2022-02-25 01:21:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645752120000|2022-02-25 01:22:00|3610.5|3604.5|3611|3605|3611|3605|3609.8|3603.8|7
1645752130000|2022-02-25 01:22:10|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3610.3|3604.3|19
1645752140000|2022-02-25 01:22:20|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.8|3604.8|5
1645752150000|2022-02-25 01:22:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645752160000|2022-02-25 01:22:40|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.3|3605.3|6
1645752170000|2022-02-25 01:22:50|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611|3605|7
1645752180000|2022-02-25 01:23:00|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645752190000|2022-02-25 01:23:10|3612|3606|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|8
1645752200000|2022-02-25 01:23:20|3612|3606|3612.3|3606.3|3612.8|3606.8|3612|3606|4
1645752210000|2022-02-25 01:23:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645752220000|2022-02-25 01:23:40|3612|3606|3612.8|3606.8|3613|3607|3612|3606|6
1645752240000|2022-02-25 01:24:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645752250000|2022-02-25 01:24:10|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3611.5|3605.5|11
1645752260000|2022-02-25 01:24:20|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|13
1645752270000|2022-02-25 01:24:30|3611|3605|3611.8|3605.8|3611.8|3605.8|3611|3605|8
1645752280000|2022-02-25 01:24:40|3612.3|3606.3|3611|3605|3612.3|3606.3|3611|3605|8
1645752290000|2022-02-25 01:24:50|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.5|3604.5|6
1645752300000|2022-02-25 01:25:00|3611|3605|3611|3605|3611.5|3605.5|3610.3|3604.3|13
1645752310000|2022-02-25 01:25:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|5
1645752320000|2022-02-25 01:25:20|3611|3605|3611|3605|3611|3605|3610.8|3604.8|5
1645752330000|2022-02-25 01:25:30|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|16
1645752340000|2022-02-25 01:25:40|3611.5|3605.5|3612|3606|3612|3606|3611.3|3605.3|10
1645752350000|2022-02-25 01:25:50|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|3
1645752360000|2022-02-25 01:26:00|3612|3606|3612.8|3606.8|3613|3607|3611.8|3605.8|18
1645752370000|2022-02-25 01:26:10|3613|3607|3611.5|3605.5|3613|3607|3611.5|3605.5|22
1645752380000|2022-02-25 01:26:20|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|8
1645752390000|2022-02-25 01:26:30|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|5
1645752400000|2022-02-25 01:26:40|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|5
1645752410000|2022-02-25 01:26:50|3612|3606|3611.5|3605.5|3612|3606|3611.3|3605.3|9
1645752420000|2022-02-25 01:27:00|3611|3605|3611|3605|3611|3605|3611|3605|1
1645752430000|2022-02-25 01:27:10|3611.5|3605.5|3611.8|3605.8|3612.5|3606.5|3611.5|3605.5|14
1645752440000|2022-02-25 01:27:20|3612.3|3606.3|3611|3605|3612.3|3606.3|3611|3605|6
1645752450000|2022-02-25 01:27:30|3611.3|3605.3|3611|3605|3612|3606|3611|3605|6
1645752460000|2022-02-25 01:27:40|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|5
1645752470000|2022-02-25 01:27:50|3611.3|3605.3|3610.8|3604.8|3611.8|3605.8|3610.5|3604.5|6
1645752480000|2022-02-25 01:28:00|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.3|3603.3|8
1645752490000|2022-02-25 01:28:10|3609.5|3603.5|3610|3604|3610.3|3604.3|3609.5|3603.5|14
1645752500000|2022-02-25 01:28:20|3610.5|3604.5|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|12
1645752510000|2022-02-25 01:28:30|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1645752530000|2022-02-25 01:28:50|3612|3606|3610|3604|3612|3606|3610|3604|6
1645752540000|2022-02-25 01:29:00|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610|3604|6
1645752550000|2022-02-25 01:29:10|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1645752560000|2022-02-25 01:29:20|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|3
1645752570000|2022-02-25 01:29:30|3609.3|3603.3|3609.5|3603.5|3610.8|3604.8|3609.3|3603.3|12
1645752580000|2022-02-25 01:29:40|3610.3|3604.3|3610|3604|3611|3605|3610|3604|4
1645752590000|2022-02-25 01:29:50|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610|3604|5
1645752600000|2022-02-25 01:30:00|3611|3605|3613.3|3607.3|3613.3|3607.3|3610.5|3604.5|19
1645752610000|2022-02-25 01:30:10|3613|3607|3612.8|3606.8|3613.8|3607.8|3612.3|3606.3|13
1645752620000|2022-02-25 01:30:20|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612|3606|5
1645752630000|2022-02-25 01:30:30|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3611.8|3605.8|9
1645752640000|2022-02-25 01:30:40|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3612.8|3606.8|4
1645752650000|2022-02-25 01:30:50|3613.5|3607.5|3612|3606|3613.5|3607.5|3612|3606|8
1645752660000|2022-02-25 01:31:00|3611.5|3605.5|3611|3605|3611.8|3605.8|3610.8|3604.8|11
1645752670000|2022-02-25 01:31:10|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.5|3604.5|15
1645752680000|2022-02-25 01:31:20|3610.5|3604.5|3610|3604|3611|3605|3609.5|3603.5|10
1645752690000|2022-02-25 01:31:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1645752700000|2022-02-25 01:31:40|3609|3603|3609|3603|3609.5|3603.5|3608.5|3602.5|9
1645752710000|2022-02-25 01:31:50|3610.3|3604.3|3609|3603|3610.3|3604.3|3609|3603|7
1645752720000|2022-02-25 01:32:00|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1645752730000|2022-02-25 01:32:10|3610|3604|3611.3|3605.3|3611.3|3605.3|3609.8|3603.8|10
1645752750000|2022-02-25 01:32:30|3611|3605|3610|3604|3611.3|3605.3|3610|3604|11
1645752760000|2022-02-25 01:32:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610|3604|10
1645752770000|2022-02-25 01:32:50|3610.8|3604.8|3610|3604|3611.3|3605.3|3610|3604|11
1645752780000|2022-02-25 01:33:00|3609.8|3603.8|3608.8|3602.8|3609.8|3603.8|3608.8|3602.8|7
1645752790000|2022-02-25 01:33:10|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|5
1645752800000|2022-02-25 01:33:20|3609|3603|3608|3602|3609.3|3603.3|3607.8|3601.8|9
1645752810000|2022-02-25 01:33:30|3608.3|3602.3|3608.8|3602.8|3609.5|3603.5|3608.3|3602.3|5
1645752820000|2022-02-25 01:33:40|3609|3603|3609.3|3603.3|3609.8|3603.8|3609|3603|6
1645752830000|2022-02-25 01:33:50|3610.5|3604.5|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|6
1645752840000|2022-02-25 01:34:00|3610.3|3604.3|3610|3604|3610.8|3604.8|3610|3604|4
1645752850000|2022-02-25 01:34:10|3609.8|3603.8|3610|3604|3610.8|3604.8|3609.8|3603.8|8
1645752870000|2022-02-25 01:34:30|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|6
1645752880000|2022-02-25 01:34:40|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1645752890000|2022-02-25 01:34:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|7
1645752900000|2022-02-25 01:35:00|3610.5|3604.5|3611.5|3605.5|3611.8|3605.8|3610.5|3604.5|10
1645752910000|2022-02-25 01:35:10|3611.3|3605.3|3613.8|3607.8|3614|3608|3611|3605|13
1645752920000|2022-02-25 01:35:20|3613.3|3607.3|3613.8|3607.8|3614.3|3608.3|3613.3|3607.3|8
1645752930000|2022-02-25 01:35:30|3613.3|3607.3|3613.3|3607.3|3614|3608|3613.3|3607.3|5
1645752940000|2022-02-25 01:35:40|3614.3|3608.3|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|4
1645752950000|2022-02-25 01:35:50|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612|3606|6
1645752960000|2022-02-25 01:36:00|3612.8|3606.8|3611.3|3605.3|3612.8|3606.8|3611|3605|7
1645752970000|2022-02-25 01:36:10|3611|3605|3611|3605|3611.3|3605.3|3610.5|3604.5|6
1645752980000|2022-02-25 01:36:20|3611.3|3605.3|3611|3605|3611.8|3605.8|3611|3605|5
1645752990000|2022-02-25 01:36:30|3610.8|3604.8|3612.8|3606.8|3612.8|3606.8|3610.8|3604.8|7
1645753000000|2022-02-25 01:36:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645753010000|2022-02-25 01:36:50|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645753020000|2022-02-25 01:37:00|3612.8|3606.8|3612.8|3606.8|3613.3|3607.3|3612.3|3606.3|6
1645753030000|2022-02-25 01:37:10|3613|3607|3613.5|3607.5|3614.3|3608.3|3612.5|3606.5|12
1645753040000|2022-02-25 01:37:20|3613.3|3607.3|3613|3607|3613.8|3607.8|3613|3607|7
1645753050000|2022-02-25 01:37:30|3614|3608|3613.8|3607.8|3614|3608|3612.8|3606.8|5
1645753060000|2022-02-25 01:37:40|3613.5|3607.5|3612.3|3606.3|3613.5|3607.5|3612|3606|10
1645753070000|2022-02-25 01:37:50|3612.8|3606.8|3611.8|3605.8|3612.8|3606.8|3611.8|3605.8|14
1645753080000|2022-02-25 01:38:00|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|9
1645753090000|2022-02-25 01:38:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|8
1645753100000|2022-02-25 01:38:20|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610|3604|19
1645753110000|2022-02-25 01:38:30|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|9
1645753120000|2022-02-25 01:38:40|3610.8|3604.8|3610.8|3604.8|3611.8|3605.8|3609.5|3603.5|16
1645753130000|2022-02-25 01:38:50|3611|3605|3611.3|3605.3|3611.8|3605.8|3611|3605|4
1645753140000|2022-02-25 01:39:00|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645753150000|2022-02-25 01:39:10|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645753160000|2022-02-25 01:39:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645753170000|2022-02-25 01:39:30|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645753190000|2022-02-25 01:39:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|4
1645753200000|2022-02-25 01:40:00|3612.3|3606.3|3614.3|3608.3|3614.5|3608.5|3612.3|3606.3|11
1645753210000|2022-02-25 01:40:10|3614.5|3608.5|3614|3608|3614.5|3608.5|3613.5|3607.5|9
1645753220000|2022-02-25 01:40:20|3613.8|3607.8|3612.3|3606.3|3613.8|3607.8|3612.3|3606.3|10
1645753230000|2022-02-25 01:40:30|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.5|3605.5|6
1645753240000|2022-02-25 01:40:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645753250000|2022-02-25 01:40:50|3612.5|3606.5|3612|3606|3612.5|3606.5|3611.5|3605.5|7
1645753260000|2022-02-25 01:41:00|3611.8|3605.8|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|8
1645753270000|2022-02-25 01:41:10|3611.3|3605.3|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|17
1645753280000|2022-02-25 01:41:20|3610.5|3604.5|3610|3604|3610.5|3604.5|3610|3604|2
1645753290000|2022-02-25 01:41:30|3609.8|3603.8|3610.5|3604.5|3610.5|3604.5|3609.8|3603.8|9
1645753300000|2022-02-25 01:41:40|3611|3605|3612|3606|3612.5|3606.5|3611|3605|6
1645753320000|2022-02-25 01:42:00|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|6
1645753330000|2022-02-25 01:42:10|3613.5|3607.5|3614|3608|3614|3608|3613.3|3607.3|7
1645753340000|2022-02-25 01:42:20|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3613.8|3607.8|6
1645753350000|2022-02-25 01:42:30|3614.5|3608.5|3614.3|3608.3|3615|3609|3614|3608|16
1645753360000|2022-02-25 01:42:40|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1645753370000|2022-02-25 01:42:50|3614|3608|3614.5|3608.5|3615.3|3609.3|3614|3608|8
1645753380000|2022-02-25 01:43:00|3614.8|3608.8|3613|3607|3614.8|3608.8|3612.8|3606.8|15
1645753390000|2022-02-25 01:43:10|3612.8|3606.8|3613.8|3607.8|3613.8|3607.8|3612|3606|16
1645753400000|2022-02-25 01:43:20|3614|3608|3614.8|3608.8|3614.8|3608.8|3614|3608|5
1645753410000|2022-02-25 01:43:30|3615|3609|3616.3|3610.3|3616.8|3610.8|3615|3609|7
1645753420000|2022-02-25 01:43:40|3616|3610|3616|3610|3616.3|3610.3|3615.8|3609.8|7
1645753430000|2022-02-25 01:43:50|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645753440000|2022-02-25 01:44:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3615.8|3609.8|4
1645753450000|2022-02-25 01:44:10|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1645753460000|2022-02-25 01:44:20|3616.3|3610.3|3616|3610|3616.3|3610.3|3615.5|3609.5|11
1645753470000|2022-02-25 01:44:30|3615.8|3609.8|3616.5|3610.5|3617|3611|3615.8|3609.8|11
1645753480000|2022-02-25 01:44:40|3616.8|3610.8|3617|3611|3617|3611|3616.5|3610.5|5
1645753490000|2022-02-25 01:44:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|9
1645753500000|2022-02-25 01:45:00|3616.5|3610.5|3617.3|3611.3|3617.5|3611.5|3616.5|3610.5|12
1645753510000|2022-02-25 01:45:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|4
1645753520000|2022-02-25 01:45:20|3617.5|3611.5|3618|3612|3619|3613|3617.3|3611.3|10
1645753530000|2022-02-25 01:45:30|3617.5|3611.5|3618|3612|3618.8|3612.8|3617.5|3611.5|9
1645753540000|2022-02-25 01:45:40|3618.8|3612.8|3617|3611|3618.8|3612.8|3616.8|3610.8|10
1645753560000|2022-02-25 01:46:00|3616.8|3610.8|3617.3|3611.3|3617.8|3611.8|3616.8|3610.8|5
1645753570000|2022-02-25 01:46:10|3617|3611|3618.3|3612.3|3618.3|3612.3|3617|3611|14
1645753580000|2022-02-25 01:46:20|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|5
1645753590000|2022-02-25 01:46:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|6
1645753600000|2022-02-25 01:46:40|3617.3|3611.3|3617|3611|3618.5|3612.5|3617|3611|14
1645753620000|2022-02-25 01:47:00|3616.5|3610.5|3616.8|3610.8|3617.5|3611.5|3616|3610|14
1645753630000|2022-02-25 01:47:10|3616.5|3610.5|3617.3|3611.3|3618.3|3612.3|3616.5|3610.5|14
1645753640000|2022-02-25 01:47:20|3617.5|3611.5|3617|3611|3618.5|3612.5|3616.6|3610.6|17
1645753650000|2022-02-25 01:47:30|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.3|3610.3|17
1645753660000|2022-02-25 01:47:40|3617.3|3611.3|3617.5|3611.5|3618|3612|3617.3|3611.3|5
1645753680000|2022-02-25 01:48:00|3616.8|3610.8|3616.8|3610.8|3618|3612|3616.5|3610.5|12
1645753690000|2022-02-25 01:48:10|3616.5|3610.5|3615.8|3609.8|3616.8|3610.8|3615.3|3609.3|14
1645753700000|2022-02-25 01:48:20|3616|3610|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|4
1645753710000|2022-02-25 01:48:30|3616|3610|3616|3610|3616.3|3610.3|3615.8|3609.8|15
1645753720000|2022-02-25 01:48:40|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1645753730000|2022-02-25 01:48:50|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|4
1645753740000|2022-02-25 01:49:00|3615.8|3609.8|3614.8|3608.8|3616|3610|3614.8|3608.8|9
1645753750000|2022-02-25 01:49:10|3614.5|3608.5|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|10
1645753760000|2022-02-25 01:49:20|3615.3|3609.3|3615.8|3609.8|3616.5|3610.5|3615|3609|11
1645753770000|2022-02-25 01:49:30|3615.5|3609.5|3616.3|3610.3|3616.3|3610.3|3614.8|3608.8|15
1645753780000|2022-02-25 01:49:40|3616|3610|3616.8|3610.8|3617.3|3611.3|3616|3610|7
1645753790000|2022-02-25 01:49:50|3617|3611|3617.3|3611.3|3618|3612|3616.8|3610.8|17
1645753800000|2022-02-25 01:50:00|3617|3611|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|11
1645753810000|2022-02-25 01:50:10|3617.3|3611.3|3615|3609|3617.3|3611.3|3615|3609|19
1645753820000|2022-02-25 01:50:20|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|4
1645753830000|2022-02-25 01:50:30|3615.5|3609.5|3614.8|3608.8|3615.8|3609.8|3614.8|3608.8|12
1645753840000|2022-02-25 01:50:40|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3614.5|3608.5|12
1645753850000|2022-02-25 01:50:50|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.5|3609.5|5
1645753860000|2022-02-25 01:51:00|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.3|3609.3|14
1645753870000|2022-02-25 01:51:10|3616.5|3610.5|3617|3611|3617.5|3611.5|3616.5|3610.5|10
1645753880000|2022-02-25 01:51:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.5|3610.5|8
1645753890000|2022-02-25 01:51:30|3616.5|3610.5|3617|3611|3617|3611|3616.5|3610.5|5
1645753900000|2022-02-25 01:51:40|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|6
1645753910000|2022-02-25 01:51:50|3615.5|3609.5|3617|3611|3617.3|3611.3|3615|3609|12
1645753920000|2022-02-25 01:52:00|3617.3|3611.3|3617.5|3611.5|3618.3|3612.3|3617|3611|12
1645753930000|2022-02-25 01:52:10|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617.3|3611.3|4
1645753950000|2022-02-25 01:52:30|3616.3|3610.3|3617.5|3611.5|3617.5|3611.5|3616.3|3610.3|9
1645753960000|2022-02-25 01:52:40|3617.8|3611.8|3618|3612|3618.8|3612.8|3617.8|3611.8|14
1645753970000|2022-02-25 01:52:50|3618.3|3612.3|3618.8|3612.8|3619.8|3613.8|3618|3612|11
1645753980000|2022-02-25 01:53:00|3619|3613|3617.3|3611.3|3619.3|3613.3|3617.3|3611.3|15
1645753990000|2022-02-25 01:53:10|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|5
1645754000000|2022-02-25 01:53:20|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1645754010000|2022-02-25 01:53:30|3617.8|3611.8|3618|3612|3618.3|3612.3|3617.3|3611.3|10
1645754020000|2022-02-25 01:53:40|3618.3|3612.3|3619|3613|3619.5|3613.5|3618.3|3612.3|13
1645754030000|2022-02-25 01:53:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3618.5|3612.5|9
1645754040000|2022-02-25 01:54:00|3619.8|3613.8|3620.5|3614.5|3621.3|3615.3|3619.5|3613.5|13
1645754050000|2022-02-25 01:54:10|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|11
1645754060000|2022-02-25 01:54:20|3621|3615|3620.5|3614.5|3621.3|3615.3|3620.3|3614.3|16
1645754070000|2022-02-25 01:54:30|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|6
1645754080000|2022-02-25 01:54:40|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3619.3|3613.3|14
1645754090000|2022-02-25 01:54:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.5|3614.5|6
1645754100000|2022-02-25 01:55:00|3620.8|3614.8|3621.5|3615.5|3622|3616|3620.5|3614.5|17
1645754110000|2022-02-25 01:55:10|3621.3|3615.3|3620.8|3614.8|3622|3616|3620.3|3614.3|13
1645754120000|2022-02-25 01:55:20|3621|3615|3619.5|3613.5|3621|3615|3619.3|3613.3|19
1645754130000|2022-02-25 01:55:30|3619.8|3613.8|3620.3|3614.3|3620.5|3614.5|3618.8|3612.8|20
1645754140000|2022-02-25 01:55:40|3619.8|3613.8|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|15
1645754160000|2022-02-25 01:56:00|3620|3614|3621.5|3615.5|3621.8|3615.8|3620|3614|13
1645754170000|2022-02-25 01:56:10|3621.3|3615.3|3621.3|3615.3|3622.5|3616.5|3621.3|3615.3|7
1645754180000|2022-02-25 01:56:20|3621|3615|3621|3615|3621|3615|3620.5|3614.5|10
1645754190000|2022-02-25 01:56:30|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620|3614|7
1645754200000|2022-02-25 01:56:40|3620.5|3614.5|3620|3614|3621|3615|3620|3614|15
1645754210000|2022-02-25 01:56:50|3620.5|3614.5|3620.8|3614.8|3621|3615|3619.8|3613.8|11
1645754220000|2022-02-25 01:57:00|3621|3615|3621.8|3615.8|3622|3616|3621|3615|11
1645754230000|2022-02-25 01:57:10|3622|3616|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|9
1645754240000|2022-02-25 01:57:20|3623.3|3617.3|3623.3|3617.3|3623.8|3617.8|3622.8|3616.8|14
1645754250000|2022-02-25 01:57:30|3623.5|3617.5|3623.3|3617.3|3623.8|3617.8|3623|3617|8
1645754260000|2022-02-25 01:57:40|3623.5|3617.5|3622.8|3616.8|3624|3618|3622.8|3616.8|16
1645754270000|2022-02-25 01:57:50|3622.5|3616.5|3623.3|3617.3|3623.3|3617.3|3621.8|3615.8|11
1645754280000|2022-02-25 01:58:00|3623.5|3617.5|3624|3618|3624.3|3618.3|3623.3|3617.3|9
1645754290000|2022-02-25 01:58:10|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3623|3617|13
1645754300000|2022-02-25 01:58:20|3624|3618|3625.5|3619.5|3626|3620|3623.5|3617.5|19
1645754310000|2022-02-25 01:58:30|3626|3620|3628.3|3622.3|3628.3|3622.3|3626|3620|12
1645754320000|2022-02-25 01:58:40|3627.3|3621.3|3630.3|3624.3|3630.3|3624.3|3627.3|3621.3|15
1645754330000|2022-02-25 01:58:50|3629.8|3623.8|3629.5|3623.5|3630.8|3624.8|3629.3|3623.3|11
1645754340000|2022-02-25 01:59:00|3629.8|3623.8|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|10
1645754350000|2022-02-25 01:59:10|3630|3624|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|8
1645754360000|2022-02-25 01:59:20|3629|3623|3630|3624|3630.3|3624.3|3629|3623|13
1645754370000|2022-02-25 01:59:30|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|14
1645754380000|2022-02-25 01:59:40|3630.5|3624.5|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|6
1645754390000|2022-02-25 01:59:50|3630.5|3624.5|3631.8|3625.8|3632.3|3626.3|3630.5|3624.5|14
1645754400000|2022-02-25 02:00:00|3632|3626|3630.3|3624.3|3633|3627|3630.3|3624.3|15
1645754410000|2022-02-25 02:00:10|3630|3624|3629.8|3623.8|3630.5|3624.5|3629.8|3623.8|13
1645754420000|2022-02-25 02:00:20|3629.5|3623.5|3630.3|3624.3|3630.5|3624.5|3629.5|3623.5|13
1645754430000|2022-02-25 02:00:30|3630|3624|3629.3|3623.3|3630.3|3624.3|3629.3|3623.3|12
1645754440000|2022-02-25 02:00:40|3629.5|3623.5|3630.3|3624.3|3630.5|3624.5|3629|3623|12
1645754450000|2022-02-25 02:00:50|3630|3624|3629.3|3623.3|3630|3624|3629.3|3623.3|9
1645754460000|2022-02-25 02:01:00|3629.5|3623.5|3629.8|3623.8|3630|3624|3629|3623|10
1645754470000|2022-02-25 02:01:10|3629.5|3623.5|3629|3623|3630|3624|3629|3623|12
1645754480000|2022-02-25 02:01:20|3628.8|3622.8|3627.3|3621.3|3628.8|3622.8|3627.3|3621.3|10
1645754490000|2022-02-25 02:01:30|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|6
1645754500000|2022-02-25 02:01:40|3627.5|3621.5|3626.8|3620.8|3627.5|3621.5|3626.8|3620.8|14
1645754510000|2022-02-25 02:01:50|3627|3621|3626.8|3620.8|3627.5|3621.5|3626.8|3620.8|11
1645754520000|2022-02-25 02:02:00|3627|3621|3629.3|3623.3|3629.3|3623.3|3626.8|3620.8|16
1645754530000|2022-02-25 02:02:10|3628.8|3622.8|3628.8|3622.8|3629.3|3623.3|3627.8|3621.8|19
1645754540000|2022-02-25 02:02:20|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628|3622|12
1645754550000|2022-02-25 02:02:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645754560000|2022-02-25 02:02:40|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629|3623|4
1645754580000|2022-02-25 02:03:00|3629.5|3623.5|3630.8|3624.8|3630.8|3624.8|3629.5|3623.5|6
1645754590000|2022-02-25 02:03:10|3631|3625|3631.5|3625.5|3631.8|3625.8|3631|3625|5
1645754600000|2022-02-25 02:03:20|3631|3625|3631|3625|3631|3625|3631|3625|1
1645754610000|2022-02-25 02:03:30|3630.5|3624.5|3630|3624|3630.8|3624.8|3629.5|3623.5|10
1645754620000|2022-02-25 02:03:40|3630.3|3624.3|3631.3|3625.3|3631.3|3625.3|3630.3|3624.3|3
1645754630000|2022-02-25 02:03:50|3631|3625|3631|3625|3631.3|3625.3|3629.8|3623.8|11
1645754640000|2022-02-25 02:04:00|3631.3|3625.3|3631.3|3625.3|3632.5|3626.5|3630.8|3624.8|18
1645754650000|2022-02-25 02:04:10|3631.5|3625.5|3630.3|3624.3|3631.5|3625.5|3630|3624|9
1645754660000|2022-02-25 02:04:20|3630|3624|3630.5|3624.5|3630.8|3624.8|3630|3624|10
1645754670000|2022-02-25 02:04:30|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1645754680000|2022-02-25 02:04:40|3630.3|3624.3|3630.3|3624.3|3631|3625|3630.3|3624.3|4
1645754690000|2022-02-25 02:04:50|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.3|3624.3|8
1645754700000|2022-02-25 02:05:00|3632|3626|3632.5|3626.5|3633|3627|3631.3|3625.3|19
1645754720000|2022-02-25 02:05:20|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3631.8|3625.8|6
1645754730000|2022-02-25 02:05:30|3632.8|3626.8|3631.8|3625.8|3632.8|3626.8|3631.8|3625.8|6
1645754740000|2022-02-25 02:05:40|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3631.8|3625.8|4
1645754760000|2022-02-25 02:06:00|3632.5|3626.5|3633.5|3627.5|3633.5|3627.5|3632.5|3626.5|5
1645754770000|2022-02-25 02:06:10|3634|3628|3634|3628|3634.5|3628.5|3633.3|3627.3|14
1645754780000|2022-02-25 02:06:20|3633.8|3627.8|3633.8|3627.8|3634.3|3628.3|3633.8|3627.8|5
1645754790000|2022-02-25 02:06:30|3634|3628|3634.8|3628.8|3635.5|3629.5|3634|3628|13
1645754800000|2022-02-25 02:06:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3634.5|3628.5|8
1645754810000|2022-02-25 02:06:50|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634|3628|9
1645754820000|2022-02-25 02:07:00|3635|3629|3635.5|3629.5|3635.5|3629.5|3634.8|3628.8|3
1645754830000|2022-02-25 02:07:10|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.5|3627.5|4
1645754840000|2022-02-25 02:07:20|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.8|3626.8|4
1645754850000|2022-02-25 02:07:30|3632.8|3626.8|3633|3627|3633.5|3627.5|3632.8|3626.8|6
1645754860000|2022-02-25 02:07:40|3633.5|3627.5|3632.5|3626.5|3633.5|3627.5|3632.3|3626.3|11
1645754880000|2022-02-25 02:08:00|3632.3|3626.3|3633|3627|3633|3627|3632.3|3626.3|4
1645754890000|2022-02-25 02:08:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|3
1645754900000|2022-02-25 02:08:20|3633|3627|3632|3626|3633.3|3627.3|3632|3626|8
1645754910000|2022-02-25 02:08:30|3632.3|3626.3|3633|3627|3633|3627|3632.3|3626.3|7
1645754920000|2022-02-25 02:08:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1645754930000|2022-02-25 02:08:50|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|4
1645754940000|2022-02-25 02:09:00|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|3
1645754950000|2022-02-25 02:09:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645754960000|2022-02-25 02:09:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645754970000|2022-02-25 02:09:30|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|4
1645754980000|2022-02-25 02:09:40|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.8|3626.8|4
1645754990000|2022-02-25 02:09:50|3633.3|3627.3|3633|3627|3633.8|3627.8|3633|3627|6
1645755000000|2022-02-25 02:10:00|3632.8|3626.8|3633.3|3627.3|3633.8|3627.8|3632.8|3626.8|9
1645755010000|2022-02-25 02:10:10|3633|3627|3632.8|3626.8|3633|3627|3632.3|3626.3|4
1645755020000|2022-02-25 02:10:20|3632.5|3626.5|3632|3626|3632.5|3626.5|3632|3626|6
1645755050000|2022-02-25 02:10:50|3631.8|3625.8|3630.5|3624.5|3631.8|3625.8|3629.8|3623.8|15
1645755060000|2022-02-25 02:11:00|3630.8|3624.8|3630|3624|3631|3625|3629.8|3623.8|10
1645755070000|2022-02-25 02:11:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3628.5|3622.5|11
1645755080000|2022-02-25 02:11:20|3629.3|3623.3|3627|3621|3629.3|3623.3|3626.8|3620.8|17
1645755090000|2022-02-25 02:11:30|3627.5|3621.5|3626.8|3620.8|3627.8|3621.8|3626.8|3620.8|12
1645755100000|2022-02-25 02:11:40|3627.5|3621.5|3627.5|3621.5|3627.8|3621.8|3627|3621|9
1645755110000|2022-02-25 02:11:50|3627|3621|3626.8|3620.8|3627|3621|3626.8|3620.8|2
1645755120000|2022-02-25 02:12:00|3627|3621|3628|3622|3628|3622|3627|3621|8
1645755130000|2022-02-25 02:12:10|3628.3|3622.3|3627.3|3621.3|3628.3|3622.3|3627.3|3621.3|4
1645755140000|2022-02-25 02:12:20|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.3|3621.3|4
1645755150000|2022-02-25 02:12:30|3628|3622|3627.5|3621.5|3628|3622|3627.3|3621.3|5
1645755160000|2022-02-25 02:12:40|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|7
1645755170000|2022-02-25 02:12:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645755180000|2022-02-25 02:13:00|3627|3621|3627.5|3621.5|3627.8|3621.8|3627|3621|3
1645755190000|2022-02-25 02:13:10|3627.8|3621.8|3627|3621|3627.8|3621.8|3626.8|3620.8|13
1645755200000|2022-02-25 02:13:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627|3621|7
1645755210000|2022-02-25 02:13:30|3627.5|3621.5|3628|3622|3628.3|3622.3|3627.5|3621.5|11
1645755220000|2022-02-25 02:13:40|3628.3|3622.3|3627.8|3621.8|3628.3|3622.3|3627.3|3621.3|7
1645755230000|2022-02-25 02:13:50|3628|3622|3626.8|3620.8|3628.3|3622.3|3626.8|3620.8|12
1645755240000|2022-02-25 02:14:00|3627|3621|3627|3621|3628|3622|3626.8|3620.8|9
1645755250000|2022-02-25 02:14:10|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1645755260000|2022-02-25 02:14:20|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645755270000|2022-02-25 02:14:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645755280000|2022-02-25 02:14:40|3627|3621|3626.8|3620.8|3627|3621|3626.5|3620.5|5
1645755290000|2022-02-25 02:14:50|3627|3621|3627|3621|3627.3|3621.3|3627|3621|5
1645755300000|2022-02-25 02:15:00|3627.3|3621.3|3625.5|3619.5|3627.3|3621.3|3625.5|3619.5|7
1645755320000|2022-02-25 02:15:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1645755350000|2022-02-25 02:15:50|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|2
1645755370000|2022-02-25 02:16:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645755380000|2022-02-25 02:16:20|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|2
1645755390000|2022-02-25 02:16:30|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1645755410000|2022-02-25 02:16:50|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645755420000|2022-02-25 02:17:00|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645755430000|2022-02-25 02:17:10|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645755440000|2022-02-25 02:17:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1645755450000|2022-02-25 02:17:30|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1645755460000|2022-02-25 02:17:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645755470000|2022-02-25 02:17:50|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1645755480000|2022-02-25 02:18:00|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1645755490000|2022-02-25 02:18:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1645755550000|2022-02-25 02:19:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645755600000|2022-02-25 02:20:00|3626.3|3620.3|3626|3620|3626.5|3620.5|3626|3620|4
1645755610000|2022-02-25 02:20:10|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645755660000|2022-02-25 02:21:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645755670000|2022-02-25 02:21:10|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|3
1645755680000|2022-02-25 02:21:20|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645755690000|2022-02-25 02:21:30|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|2
1645755740000|2022-02-25 02:22:20|3625|3619|3625|3619|3625|3619|3625|3619|1
1645755750000|2022-02-25 02:22:30|3624.8|3618.8|3623.8|3617.8|3624.8|3618.8|3623.8|3617.8|8
1645755810000|2022-02-25 02:23:30|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1645755820000|2022-02-25 02:23:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1645755870000|2022-02-25 02:24:30|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645755880000|2022-02-25 02:24:40|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645755900000|2022-02-25 02:25:00|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|2
1645755910000|2022-02-25 02:25:10|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645755920000|2022-02-25 02:25:20|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645755940000|2022-02-25 02:25:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624|3618|3
1645755980000|2022-02-25 02:26:20|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3624.5|3618.5|6
1645755990000|2022-02-25 02:26:30|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|8
1645756010000|2022-02-25 02:26:50|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|4
1645756040000|2022-02-25 02:27:20|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1645756060000|2022-02-25 02:27:40|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1645756070000|2022-02-25 02:27:50|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1645756150000|2022-02-25 02:29:10|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645756200000|2022-02-25 02:30:00|3627.8|3621.8|3630|3624|3630.3|3624.3|3627.8|3621.8|15
1645756210000|2022-02-25 02:30:10|3630.3|3624.3|3630.5|3624.5|3632|3626|3630.3|3624.3|12
1645756220000|2022-02-25 02:30:20|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3629.8|3623.8|13
1645756230000|2022-02-25 02:30:30|3630.3|3624.3|3630.5|3624.5|3630.8|3624.8|3629.8|3623.8|12
1645756240000|2022-02-25 02:30:40|3630.8|3624.8|3631.3|3625.3|3631.8|3625.8|3630.8|3624.8|9
1645756250000|2022-02-25 02:30:50|3631|3625|3631|3625|3631.3|3625.3|3631|3625|5
1645756260000|2022-02-25 02:31:00|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|3
1645756270000|2022-02-25 02:31:10|3631.5|3625.5|3631|3625|3631.5|3625.5|3631|3625|5
1645756280000|2022-02-25 02:31:20|3630.8|3624.8|3631.8|3625.8|3632.3|3626.3|3630.8|3624.8|11
1645756290000|2022-02-25 02:31:30|3631.5|3625.5|3630.3|3624.3|3631.5|3625.5|3630.3|3624.3|5
1645756300000|2022-02-25 02:31:40|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1645756310000|2022-02-25 02:31:50|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.3|3623.3|11
1645756320000|2022-02-25 02:32:00|3630|3624|3628.5|3622.5|3630|3624|3628.5|3622.5|8
1645756330000|2022-02-25 02:32:10|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3627.5|3621.5|15
1645756340000|2022-02-25 02:32:20|3627.8|3621.8|3627.5|3621.5|3628.8|3622.8|3627.3|3621.3|9
1645756360000|2022-02-25 02:32:40|3627.3|3621.3|3626.8|3620.8|3627.5|3621.5|3626|3620|8
1645756370000|2022-02-25 02:32:50|3626.3|3620.3|3626|3620|3626.3|3620.3|3625.3|3619.3|8
1645756380000|2022-02-25 02:33:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1645756390000|2022-02-25 02:33:10|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627|3621|4
1645756400000|2022-02-25 02:33:20|3627|3621|3627.5|3621.5|3627.5|3621.5|3627|3621|12
1645756410000|2022-02-25 02:33:30|3627.3|3621.3|3627|3621|3627.8|3621.8|3626.5|3620.5|16
1645756420000|2022-02-25 02:33:40|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|4
1645756440000|2022-02-25 02:34:00|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|12
1645756450000|2022-02-25 02:34:10|3626.3|3620.3|3627.8|3621.8|3628.3|3622.3|3626.3|3620.3|12
1645756460000|2022-02-25 02:34:20|3627|3621|3628|3622|3628|3622|3627|3621|5
1645756470000|2022-02-25 02:34:30|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|3628.3|3622.3|1
1645756480000|2022-02-25 02:34:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|7
1645756490000|2022-02-25 02:34:50|3627.5|3621.5|3627.8|3621.8|3628.3|3622.3|3627.5|3621.5|5
1645756500000|2022-02-25 02:35:00|3628|3622|3629.8|3623.8|3630|3624|3628|3622|9
1645756510000|2022-02-25 02:35:10|3629.5|3623.5|3629.5|3623.5|3630.5|3624.5|3629.3|3623.3|21
1645756520000|2022-02-25 02:35:20|3629|3623|3628.5|3622.5|3629.3|3623.3|3627.8|3621.8|14
1645756530000|2022-02-25 02:35:30|3628.3|3622.3|3627.8|3621.8|3628.5|3622.5|3627.8|3621.8|9
1645756540000|2022-02-25 02:35:40|3628|3622|3628.5|3622.5|3628.8|3622.8|3628|3622|8
1645756550000|2022-02-25 02:35:50|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1645756560000|2022-02-25 02:36:00|3629.3|3623.3|3629.8|3623.8|3629.8|3623.8|3629|3623|7
1645756570000|2022-02-25 02:36:10|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|5
1645756580000|2022-02-25 02:36:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|13
1645756590000|2022-02-25 02:36:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1645756600000|2022-02-25 02:36:40|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.5|3622.5|18
1645756610000|2022-02-25 02:36:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645756620000|2022-02-25 02:37:00|3629.3|3623.3|3630|3624|3630.5|3624.5|3629.3|3623.3|14
1645756630000|2022-02-25 02:37:10|3629.8|3623.8|3630|3624|3630|3624|3629|3623|7
1645756640000|2022-02-25 02:37:20|3629.8|3623.8|3629|3623|3630.5|3624.5|3629|3623|13
1645756650000|2022-02-25 02:37:30|3628.8|3622.8|3627|3621|3628.8|3622.8|3626.8|3620.8|11
1645756660000|2022-02-25 02:37:40|3626.8|3620.8|3626.8|3620.8|3627|3621|3626.5|3620.5|7
1645756670000|2022-02-25 02:37:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626|3620|5
1645756680000|2022-02-25 02:38:00|3626.3|3620.3|3627|3621|3627.3|3621.3|3626.3|3620.3|9
1645756690000|2022-02-25 02:38:10|3626.8|3620.8|3625.8|3619.8|3626.8|3620.8|3625|3619|9
1645756700000|2022-02-25 02:38:20|3625.5|3619.5|3626|3620|3626|3620|3625|3619|8
1645756710000|2022-02-25 02:38:30|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|2
1645756720000|2022-02-25 02:38:40|3625.5|3619.5|3626|3620|3626.8|3620.8|3625.3|3619.3|6
1645756730000|2022-02-25 02:38:50|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|3
1645756740000|2022-02-25 02:39:00|3626.8|3620.8|3626.8|3620.8|3627.5|3621.5|3626.8|3620.8|4
1645756760000|2022-02-25 02:39:20|3626.5|3620.5|3625.8|3619.8|3626.5|3620.5|3625|3619|6
1645756770000|2022-02-25 02:39:30|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1645756780000|2022-02-25 02:39:40|3624.8|3618.8|3623.8|3617.8|3624.8|3618.8|3622.8|3616.8|5
1645756790000|2022-02-25 02:39:50|3624|3618|3624.8|3618.8|3625|3619|3624|3618|6
1645756800000|2022-02-25 02:40:00|3624.3|3618.3|3625|3619|3625.8|3619.8|3624.3|3618.3|12
1645756820000|2022-02-25 02:40:20|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|3
1645756830000|2022-02-25 02:40:30|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|3
1645756840000|2022-02-25 02:40:40|3625|3619|3624.8|3618.8|3625|3619|3624.3|3618.3|5
1645756850000|2022-02-25 02:40:50|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|2
1645756860000|2022-02-25 02:41:00|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645756870000|2022-02-25 02:41:10|3623.5|3617.5|3623.3|3617.3|3624.3|3618.3|3623|3617|9
1645756880000|2022-02-25 02:41:20|3623.5|3617.5|3623|3617|3624.3|3618.3|3623|3617|10
1645756890000|2022-02-25 02:41:30|3622.8|3616.8|3622|3616|3622.8|3616.8|3622|3616|12
1645756900000|2022-02-25 02:41:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645756910000|2022-02-25 02:41:50|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|12
1645756920000|2022-02-25 02:42:00|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.5|3616.5|2
1645756930000|2022-02-25 02:42:10|3622.5|3616.5|3621.3|3615.3|3622.5|3616.5|3621.3|3615.3|12
1645756940000|2022-02-25 02:42:20|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|6
1645756950000|2022-02-25 02:42:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|11
1645756960000|2022-02-25 02:42:40|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1645756970000|2022-02-25 02:42:50|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|12
1645756980000|2022-02-25 02:43:00|3620.8|3614.8|3622|3616|3622|3616|3620.8|3614.8|6
1645756990000|2022-02-25 02:43:10|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|5
1645757000000|2022-02-25 02:43:20|3621.8|3615.8|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|8
1645757010000|2022-02-25 02:43:30|3621.5|3615.5|3621.3|3615.3|3622.3|3616.3|3621.3|3615.3|12
1645757030000|2022-02-25 02:43:50|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|7
1645757040000|2022-02-25 02:44:00|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|13
1645757050000|2022-02-25 02:44:10|3620.3|3614.3|3619.8|3613.8|3620.5|3614.5|3619.5|3613.5|9
1645757060000|2022-02-25 02:44:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|8
1645757070000|2022-02-25 02:44:30|3619.5|3613.5|3620|3614|3620|3614|3619.5|3613.5|5
1645757080000|2022-02-25 02:44:40|3619.8|3613.8|3619.8|3613.8|3620|3614|3619.5|3613.5|7
1645757090000|2022-02-25 02:44:50|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1645757100000|2022-02-25 02:45:00|3620|3614|3620.5|3614.5|3621.8|3615.8|3620|3614|15
1645757110000|2022-02-25 02:45:10|3620|3614|3619.3|3613.3|3620|3614|3619.3|3613.3|8
1645757120000|2022-02-25 02:45:20|3618.3|3612.3|3617.5|3611.5|3619.8|3613.8|3617.5|3611.5|16
1645757130000|2022-02-25 02:45:30|3618|3612|3618|3612|3618.3|3612.3|3618|3612|3
1645757140000|2022-02-25 02:45:40|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|5
1645757150000|2022-02-25 02:45:50|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617|3611|14
1645757160000|2022-02-25 02:46:00|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|9
1645757170000|2022-02-25 02:46:10|3619.3|3613.3|3618.8|3612.8|3619.8|3613.8|3618.8|3612.8|9
1645757180000|2022-02-25 02:46:20|3619|3613|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1645757190000|2022-02-25 02:46:30|3619|3613|3618.3|3612.3|3619.3|3613.3|3618.3|3612.3|4
1645757200000|2022-02-25 02:46:40|3619|3613|3618.8|3612.8|3619|3613|3618|3612|10
1645757210000|2022-02-25 02:46:50|3618.3|3612.3|3619.8|3613.8|3619.8|3613.8|3618.3|3612.3|8
1645757220000|2022-02-25 02:47:00|3618.8|3612.8|3620.3|3614.3|3620.5|3614.5|3618.8|3612.8|6
1645757240000|2022-02-25 02:47:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1645757250000|2022-02-25 02:47:30|3619|3613|3620|3614|3620.3|3614.3|3619|3613|10
1645757260000|2022-02-25 02:47:40|3620.3|3614.3|3620.5|3614.5|3621|3615|3620.3|3614.3|4
1645757270000|2022-02-25 02:47:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|3
1645757280000|2022-02-25 02:48:00|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620|3614|9
1645757290000|2022-02-25 02:48:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645757300000|2022-02-25 02:48:20|3620.3|3614.3|3620.8|3614.8|3621.3|3615.3|3620|3614|6
1645757310000|2022-02-25 02:48:30|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|4
1645757320000|2022-02-25 02:48:40|3621|3615|3619.8|3613.8|3621|3615|3619.8|3613.8|6
1645757340000|2022-02-25 02:49:00|3619.5|3613.5|3618.3|3612.3|3619.5|3613.5|3618|3612|10
1645757350000|2022-02-25 02:49:10|3618.8|3612.8|3617.8|3611.8|3618.8|3612.8|3617.5|3611.5|5
1645757360000|2022-02-25 02:49:20|3617.5|3611.5|3617.8|3611.8|3618|3612|3617|3611|11
1645757370000|2022-02-25 02:49:30|3617.5|3611.5|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|7
1645757380000|2022-02-25 02:49:40|3616|3610|3612.3|3606.3|3616|3610|3612.3|3606.3|24
1645757390000|2022-02-25 02:49:50|3612.8|3606.8|3612.5|3606.5|3613.5|3607.5|3612.5|3606.5|11
1645757400000|2022-02-25 02:50:00|3612.3|3606.3|3612|3606|3612.5|3606.5|3611.5|3605.5|8
1645757410000|2022-02-25 02:50:10|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|7
1645757420000|2022-02-25 02:50:20|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|9
1645757430000|2022-02-25 02:50:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645757440000|2022-02-25 02:50:40|3614.3|3608.3|3612.8|3606.8|3614.5|3608.5|3612.5|3606.5|15
1645757450000|2022-02-25 02:50:50|3613.3|3607.3|3613.8|3607.8|3614.3|3608.3|3613.3|3607.3|6
1645757460000|2022-02-25 02:51:00|3614.3|3608.3|3616.5|3610.5|3616.5|3610.5|3614|3608|16
1645757470000|2022-02-25 02:51:10|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.3|3609.3|15
1645757480000|2022-02-25 02:51:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|4
1645757490000|2022-02-25 02:51:30|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|9
1645757510000|2022-02-25 02:51:50|3614.3|3608.3|3614.8|3608.8|3615|3609|3614.3|3608.3|9
1645757520000|2022-02-25 02:52:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3614|3608|9
1645757540000|2022-02-25 02:52:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|5
1645757550000|2022-02-25 02:52:30|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1645757570000|2022-02-25 02:52:50|3615.5|3609.5|3616|3610|3616|3610|3615.3|3609.3|3
1645757580000|2022-02-25 02:53:00|3615.5|3609.5|3615.3|3609.3|3616|3610|3615.3|3609.3|6
1645757590000|2022-02-25 02:53:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645757600000|2022-02-25 02:53:20|3615.5|3609.5|3615.3|3609.3|3615.8|3609.8|3614.8|3608.8|10
1645757610000|2022-02-25 02:53:30|3614.5|3608.5|3613.8|3607.8|3614.8|3608.8|3613.5|3607.5|13
1645757620000|2022-02-25 02:53:40|3613.5|3607.5|3612.8|3606.8|3613.5|3607.5|3612.3|3606.3|4
1645757630000|2022-02-25 02:53:50|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|6
1645757640000|2022-02-25 02:54:00|3611|3605|3611.8|3605.8|3612.8|3606.8|3611|3605|7
1645757650000|2022-02-25 02:54:10|3612|3606|3611|3605|3612.3|3606.3|3611|3605|7
1645757660000|2022-02-25 02:54:20|3612|3606|3612|3606|3612|3606|3611.3|3605.3|10
1645757670000|2022-02-25 02:54:30|3611.8|3605.8|3612|3606|3612|3606|3611.5|3605.5|5
1645757680000|2022-02-25 02:54:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|7
1645757690000|2022-02-25 02:54:50|3612|3606|3610.8|3604.8|3612|3606|3610.8|3604.8|16
1645757700000|2022-02-25 02:55:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|11
1645757710000|2022-02-25 02:55:10|3611|3605|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|5
1645757720000|2022-02-25 02:55:20|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|2
1645757730000|2022-02-25 02:55:30|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|3
1645757740000|2022-02-25 02:55:40|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|3
1645757750000|2022-02-25 02:55:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|7
1645757760000|2022-02-25 02:56:00|3610|3604|3609.3|3603.3|3610|3604|3608.8|3602.8|14
1645757770000|2022-02-25 02:56:10|3609.5|3603.5|3610|3604|3611.3|3605.3|3609.5|3603.5|12
1645757780000|2022-02-25 02:56:20|3610.5|3604.5|3609.3|3603.3|3610.8|3604.8|3609.3|3603.3|5
1645757790000|2022-02-25 02:56:30|3609|3603|3609.5|3603.5|3609.5|3603.5|3607.3|3601.3|26
1645757800000|2022-02-25 02:56:40|3609|3603|3610|3604|3610|3604|3608.5|3602.5|23
1645757810000|2022-02-25 02:56:50|3609|3603|3609.5|3603.5|3610.3|3604.3|3609|3603|24
1645757820000|2022-02-25 02:57:00|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|7
1645757830000|2022-02-25 02:57:10|3609.5|3603.5|3609.5|3603.5|3610|3604|3609|3603|14
1645757840000|2022-02-25 02:57:20|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|5
1645757850000|2022-02-25 02:57:30|3608|3602|3607.3|3601.3|3608.3|3602.3|3606.8|3600.8|12
1645757860000|2022-02-25 02:57:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3606|3600|9
1645757870000|2022-02-25 02:57:50|3607|3601|3606.8|3600.8|3607.5|3601.5|3606|3600|7
1645757880000|2022-02-25 02:58:00|3607.3|3601.3|3609.8|3603.8|3609.8|3603.8|3606.5|3600.5|18
1645757890000|2022-02-25 02:58:10|3610|3604|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|20
1645757900000|2022-02-25 02:58:20|3611|3605|3611.5|3605.5|3611.5|3605.5|3610.3|3604.3|17
1645757910000|2022-02-25 02:58:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1645757920000|2022-02-25 02:58:40|3612|3606|3611.3|3605.3|3612|3606|3611|3605|14
1645757930000|2022-02-25 02:58:50|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|3
1645757940000|2022-02-25 02:59:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|10
1645757950000|2022-02-25 02:59:10|3611.5|3605.5|3613|3607|3613.3|3607.3|3611.5|3605.5|17
1645757960000|2022-02-25 02:59:20|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|4
1645757970000|2022-02-25 02:59:30|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3611.3|3605.3|12
1645757980000|2022-02-25 02:59:40|3612|3606|3612|3606|3612.3|3606.3|3612|3606|7
1645757990000|2022-02-25 02:59:50|3612.3|3606.3|3611.5|3605.5|3612.3|3606.3|3611.5|3605.5|7
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3612.8|3606.8|3612.8|3606.8|3611.8|3605.8|10
1645758010000|2022-02-25 03:00:10|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|6
1645758020000|2022-02-25 03:00:20|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|3
1645758030000|2022-02-25 03:00:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|6
1645758040000|2022-02-25 03:00:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|4
1645758050000|2022-02-25 03:00:50|3612|3606|3611.8|3605.8|3612|3606|3611.5|3605.5|8
1645758060000|2022-02-25 03:01:00|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611|3605|11
1645758070000|2022-02-25 03:01:10|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611|3605|5
1645758080000|2022-02-25 03:01:20|3611|3605|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|14
1645758090000|2022-02-25 03:01:30|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|12
1645758100000|2022-02-25 03:01:40|3611.5|3605.5|3611.5|3605.5|3612|3606|3611.3|3605.3|15
1645758110000|2022-02-25 03:01:50|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|10
1645758120000|2022-02-25 03:02:00|3611|3605|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|10
1645758130000|2022-02-25 03:02:10|3611.5|3605.5|3611.8|3605.8|3612.3|3606.3|3611.5|3605.5|10
1645758140000|2022-02-25 03:02:20|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.3|3605.3|5
1645758150000|2022-02-25 03:02:30|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|5
1645758160000|2022-02-25 03:02:40|3612|3606|3613.3|3607.3|3613.5|3607.5|3612|3606|12
1645758170000|2022-02-25 03:02:50|3613.5|3607.5|3615|3609|3615.8|3609.8|3613.5|3607.5|19
1645758180000|2022-02-25 03:03:00|3614.8|3608.8|3615.5|3609.5|3615.8|3609.8|3614.8|3608.8|21
1645758190000|2022-02-25 03:03:10|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.5|3609.5|12
1645758200000|2022-02-25 03:03:20|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.8|3609.8|3
1645758220000|2022-02-25 03:03:40|3615.3|3609.3|3615.3|3609.3|3615.8|3609.8|3615|3609|12
1645758230000|2022-02-25 03:03:50|3615.5|3609.5|3616|3610|3617|3611|3615.3|3609.3|21
1645758240000|2022-02-25 03:04:00|3616.5|3610.5|3616|3610|3616.8|3610.8|3615.5|3609.5|15
1645758250000|2022-02-25 03:04:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645758260000|2022-02-25 03:04:20|3615.8|3609.8|3616|3610|3616.3|3610.3|3615.5|3609.5|10
1645758270000|2022-02-25 03:04:30|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615|3609|12
1645758280000|2022-02-25 03:04:40|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.3|3608.3|6
1645758290000|2022-02-25 03:04:50|3614.5|3608.5|3614.3|3608.3|3614.8|3608.8|3614|3608|16
1645758300000|2022-02-25 03:05:00|3614.5|3608.5|3615.8|3609.8|3615.8|3609.8|3614.3|3608.3|9
1645758310000|2022-02-25 03:05:10|3615.5|3609.5|3614.8|3608.8|3615.5|3609.5|3614.8|3608.8|2
1645758320000|2022-02-25 03:05:20|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614|3608|19
1645758330000|2022-02-25 03:05:30|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.3|3608.3|8
1645758340000|2022-02-25 03:05:40|3614.3|3608.3|3614.8|3608.8|3615|3609|3613.5|3607.5|22
1645758350000|2022-02-25 03:05:50|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614|3608|5
1645758360000|2022-02-25 03:06:00|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|8
1645758370000|2022-02-25 03:06:10|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645758390000|2022-02-25 03:06:30|3615|3609|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|7
1645758400000|2022-02-25 03:06:40|3615.3|3609.3|3614|3608|3615.3|3609.3|3614|3608|8
1645758410000|2022-02-25 03:06:50|3613.8|3607.8|3612.3|3606.3|3613.8|3607.8|3612|3606|8
1645758420000|2022-02-25 03:07:00|3612.5|3606.5|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|6
1645758430000|2022-02-25 03:07:10|3612|3606|3612|3606|3612.3|3606.3|3611.5|3605.5|7
1645758440000|2022-02-25 03:07:20|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612|3606|4
1645758450000|2022-02-25 03:07:30|3612.5|3606.5|3612|3606|3613|3607|3611.8|3605.8|11
1645758460000|2022-02-25 03:07:40|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3611.8|3605.8|8
1645758480000|2022-02-25 03:08:00|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3611.8|3605.8|16
1645758490000|2022-02-25 03:08:10|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|10
1645758500000|2022-02-25 03:08:20|3611.3|3605.3|3611.3|3605.3|3612.3|3606.3|3611|3605|8
1645758510000|2022-02-25 03:08:30|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|9
1645758520000|2022-02-25 03:08:40|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|3
1645758530000|2022-02-25 03:08:50|3609.5|3603.5|3610.3|3604.3|3611.3|3605.3|3609|3603|25
1645758540000|2022-02-25 03:09:00|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|9
1645758550000|2022-02-25 03:09:10|3611.3|3605.3|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|13
1645758560000|2022-02-25 03:09:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|5
1645758570000|2022-02-25 03:09:30|3611.3|3605.3|3610.5|3604.5|3611.8|3605.8|3610.3|3604.3|15
1645758580000|2022-02-25 03:09:40|3610.8|3604.8|3609.8|3603.8|3610.8|3604.8|3609.3|3603.3|14
1645758590000|2022-02-25 03:09:50|3609|3603|3608.8|3602.8|3610.3|3604.3|3608.8|3602.8|13
1645758600000|2022-02-25 03:10:00|3609.3|3603.3|3611|3605|3611.3|3605.3|3609|3603|18
1645758610000|2022-02-25 03:10:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610|3604|10
1645758620000|2022-02-25 03:10:20|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.8|3604.8|8
1645758630000|2022-02-25 03:10:30|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.3|3603.3|15
1645758640000|2022-02-25 03:10:40|3609.5|3603.5|3609.8|3603.8|3610|3604|3609|3603|15
1645758650000|2022-02-25 03:10:50|3609.5|3603.5|3609.3|3603.3|3610|3604|3609|3603|20
1645758660000|2022-02-25 03:11:00|3609.8|3603.8|3609.5|3603.5|3610|3604|3609.3|3603.3|14
1645758670000|2022-02-25 03:11:10|3609.8|3603.8|3609|3603|3610.3|3604.3|3609|3603|17
1645758680000|2022-02-25 03:11:20|3609.3|3603.3|3607.5|3601.5|3609.3|3603.3|3607.3|3601.3|14
1645758690000|2022-02-25 03:11:30|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3606.8|3600.8|9
1645758700000|2022-02-25 03:11:40|3607|3601|3606.8|3600.8|3607|3601|3606.3|3600.3|14
1645758710000|2022-02-25 03:11:50|3606.5|3600.5|3606.3|3600.3|3607|3601|3606|3600|30
1645758720000|2022-02-25 03:12:00|3606.5|3600.5|3606.3|3600.3|3607|3601|3605.8|3599.8|25
1645758730000|2022-02-25 03:12:10|3606.8|3600.8|3606.3|3600.3|3606.8|3600.8|3605.8|3599.8|10
1645758740000|2022-02-25 03:12:20|3606|3600|3606.3|3600.3|3606.5|3600.5|3606|3600|4
1645758750000|2022-02-25 03:12:30|3606|3600|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|4
1645758760000|2022-02-25 03:12:40|3606|3600|3606|3600|3606.5|3600.5|3606|3600|3
1645758770000|2022-02-25 03:12:50|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|6
1645758780000|2022-02-25 03:13:00|3605.8|3599.8|3606.8|3600.8|3606.8|3600.8|3605.8|3599.8|4
1645758790000|2022-02-25 03:13:10|3607|3601|3607|3601|3607.3|3601.3|3606.5|3600.5|23
1645758800000|2022-02-25 03:13:20|3607.3|3601.3|3607|3601|3607.5|3601.5|3606.5|3600.5|21
1645758820000|2022-02-25 03:13:40|3607.3|3601.3|3605.8|3599.8|3607.5|3601.5|3605.8|3599.8|20
1645758830000|2022-02-25 03:13:50|3606.3|3600.3|3604.3|3598.3|3606.3|3600.3|3603.8|3597.8|12
1645758840000|2022-02-25 03:14:00|3604.8|3598.8|3606.5|3600.5|3607|3601|3603.5|3597.5|15
1645758850000|2022-02-25 03:14:10|3606|3600|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|11
1645758860000|2022-02-25 03:14:20|3606.3|3600.3|3606.5|3600.5|3606.8|3600.8|3606.3|3600.3|5
1645758870000|2022-02-25 03:14:30|3606.3|3600.3|3606.5|3600.5|3606.5|3600.5|3605.8|3599.8|9
1645758880000|2022-02-25 03:14:40|3606.3|3600.3|3606|3600|3606.5|3600.5|3605.5|3599.5|9
1645758890000|2022-02-25 03:14:50|3605.8|3599.8|3606|3600|3606|3600|3605.3|3599.3|18
1645758900000|2022-02-25 03:15:00|3605.3|3599.3|3606.8|3600.8|3606.8|3600.8|3605.3|3599.3|30
1645758910000|2022-02-25 03:15:10|3606.5|3600.5|3607.5|3601.5|3608|3602|3606.3|3600.3|19
1645758920000|2022-02-25 03:15:20|3608|3602|3608.3|3602.3|3608.5|3602.5|3607.3|3601.3|15
1645758930000|2022-02-25 03:15:30|3608|3602|3608|3602|3608.5|3602.5|3607|3601|17
1645758940000|2022-02-25 03:15:40|3607.5|3601.5|3608|3602|3608.3|3602.3|3607.5|3601.5|19
1645758950000|2022-02-25 03:15:50|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|5
1645758960000|2022-02-25 03:16:00|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.3|3602.3|10
1645758970000|2022-02-25 03:16:10|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|15
1645758980000|2022-02-25 03:16:20|3608.5|3602.5|3609.5|3603.5|3609.8|3603.8|3608.3|3602.3|19
1645758990000|2022-02-25 03:16:30|3609.3|3603.3|3609|3603|3610|3604|3608.8|3602.8|19
1645759000000|2022-02-25 03:16:40|3608.3|3602.3|3609.5|3603.5|3609.5|3603.5|3608|3602|18
1645759010000|2022-02-25 03:16:50|3610.3|3604.3|3610|3604|3610.5|3604.5|3609.8|3603.8|26
1645759020000|2022-02-25 03:17:00|3609.8|3603.8|3610.3|3604.3|3610.3|3604.3|3609|3603|21
1645759030000|2022-02-25 03:17:10|3610.5|3604.5|3612.3|3606.3|3612.3|3606.3|3610.5|3604.5|17
1645759040000|2022-02-25 03:17:20|3612|3606|3612|3606|3612.5|3606.5|3611.5|3605.5|18
1645759050000|2022-02-25 03:17:30|3611.8|3605.8|3612.3|3606.3|3612.8|3606.8|3611.5|3605.5|8
1645759060000|2022-02-25 03:17:40|3612.5|3606.5|3613|3607|3613.3|3607.3|3612.5|3606.5|7
1645759070000|2022-02-25 03:17:50|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|7
1645759080000|2022-02-25 03:18:00|3612.3|3606.3|3613|3607|3613.3|3607.3|3612|3606|19
1645759090000|2022-02-25 03:18:10|3613.3|3607.3|3613|3607|3613.3|3607.3|3612|3606|15
1645759100000|2022-02-25 03:18:20|3613.3|3607.3|3613.5|3607.5|3614|3608|3613.3|3607.3|6
1645759110000|2022-02-25 03:18:30|3612.5|3606.5|3611.8|3605.8|3613.3|3607.3|3611.8|3605.8|23
1645759120000|2022-02-25 03:18:40|3612.3|3606.3|3611|3605|3612.3|3606.3|3610.8|3604.8|17
1645759130000|2022-02-25 03:18:50|3611.5|3605.5|3609.8|3603.8|3611.8|3605.8|3609.3|3603.3|14
1645759140000|2022-02-25 03:19:00|3609.5|3603.5|3609|3603|3610.3|3604.3|3609|3603|13
1645759150000|2022-02-25 03:19:10|3610.3|3604.3|3608.3|3602.3|3610.3|3604.3|3608.3|3602.3|7
1645759160000|2022-02-25 03:19:20|3608.5|3602.5|3610|3604|3610|3604|3608.3|3602.3|7
1645759180000|2022-02-25 03:19:40|3609.5|3603.5|3608.5|3602.5|3609.5|3603.5|3608|3602|7
1645759190000|2022-02-25 03:19:50|3608.3|3602.3|3609|3603|3609.3|3603.3|3608.3|3602.3|9
1645759200000|2022-02-25 03:20:00|3609.8|3603.8|3610|3604|3610|3604|3608.8|3602.8|15
1645759210000|2022-02-25 03:20:10|3610.3|3604.3|3612|3606|3612|3606|3610|3604|11
1645759220000|2022-02-25 03:20:20|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3610.8|3604.8|19
1645759230000|2022-02-25 03:20:30|3611.5|3605.5|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|8
1645759240000|2022-02-25 03:20:40|3612|3606|3610|3604|3612|3606|3609.8|3603.8|10
1645759250000|2022-02-25 03:20:50|3610.5|3604.5|3610.8|3604.8|3611.3|3605.3|3610.3|3604.3|18
1645759260000|2022-02-25 03:21:00|3610.5|3604.5|3609.8|3603.8|3610.8|3604.8|3609.8|3603.8|9
1645759270000|2022-02-25 03:21:10|3610.5|3604.5|3607.5|3601.5|3610.5|3604.5|3607.5|3601.5|15
1645759280000|2022-02-25 03:21:20|3607.3|3601.3|3608.8|3602.8|3608.8|3602.8|3607.3|3601.3|6
1645759290000|2022-02-25 03:21:30|3608.5|3602.5|3609.5|3603.5|3609.5|3603.5|3608|3602|13
1645759300000|2022-02-25 03:21:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.5|3602.5|6
1645759310000|2022-02-25 03:21:50|3608.5|3602.5|3608.5|3602.5|3609.5|3603.5|3608.5|3602.5|14
1645759320000|2022-02-25 03:22:00|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3606.8|3600.8|14
1645759330000|2022-02-25 03:22:10|3606.8|3600.8|3607|3601|3608|3602|3606.3|3600.3|12
1645759340000|2022-02-25 03:22:20|3607.3|3601.3|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|9
1645759350000|2022-02-25 03:22:30|3607.5|3601.5|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1645759360000|2022-02-25 03:22:40|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|4
1645759380000|2022-02-25 03:23:00|3608|3602|3608.3|3602.3|3608.5|3602.5|3607.8|3601.8|9
1645759390000|2022-02-25 03:23:10|3608.5|3602.5|3608.8|3602.8|3609|3603|3608.5|3602.5|4
1645759400000|2022-02-25 03:23:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1645759410000|2022-02-25 03:23:30|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645759420000|2022-02-25 03:23:40|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1645759430000|2022-02-25 03:23:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645759450000|2022-02-25 03:24:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1645759480000|2022-02-25 03:24:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645759500000|2022-02-25 03:25:00|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645759510000|2022-02-25 03:25:10|3609|3603|3608|3602|3609|3603|3608|3602|5
1645759520000|2022-02-25 03:25:20|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3607.3|3601.3|5
1645759530000|2022-02-25 03:25:30|3607|3601|3607.3|3601.3|3608.3|3602.3|3607|3601|7
1645759540000|2022-02-25 03:25:40|3607|3601|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|5
1645759550000|2022-02-25 03:25:50|3607.5|3601.5|3608.8|3602.8|3609.3|3603.3|3607.5|3601.5|7
1645759560000|2022-02-25 03:26:00|3608.5|3602.5|3609.5|3603.5|3610|3604|3608|3602|11
1645759570000|2022-02-25 03:26:10|3609.3|3603.3|3609|3603|3609.5|3603.5|3608.8|3602.8|11
1645759580000|2022-02-25 03:26:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|4
1645759590000|2022-02-25 03:26:30|3608.8|3602.8|3609.5|3603.5|3609.8|3603.8|3608.8|3602.8|9
1645759600000|2022-02-25 03:26:40|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|4
1645759610000|2022-02-25 03:26:50|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.5|3603.5|6
1645759620000|2022-02-25 03:27:00|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|5
1645759630000|2022-02-25 03:27:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610|3604|7
1645759640000|2022-02-25 03:27:20|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.8|3604.8|4
1645759650000|2022-02-25 03:27:30|3611.5|3605.5|3610.8|3604.8|3611.8|3605.8|3610.8|3604.8|6
1645759660000|2022-02-25 03:27:40|3611|3605|3611|3605|3611.5|3605.5|3610.3|3604.3|6
1645759670000|2022-02-25 03:27:50|3611.3|3605.3|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|13
1645759680000|2022-02-25 03:28:00|3611.8|3605.8|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|10
1645759690000|2022-02-25 03:28:10|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|4
1645759700000|2022-02-25 03:28:20|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|7
1645759710000|2022-02-25 03:28:30|3609.8|3603.8|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|11
1645759730000|2022-02-25 03:28:50|3611|3605|3610.8|3604.8|3611.3|3605.3|3610|3604|11
1645759740000|2022-02-25 03:29:00|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|6
1645759760000|2022-02-25 03:29:20|3610.8|3604.8|3611.3|3605.3|3611.5|3605.5|3610.5|3604.5|8
1645759780000|2022-02-25 03:29:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645759790000|2022-02-25 03:29:50|3610.5|3604.5|3609.8|3603.8|3611|3605|3609.5|3603.5|16
1645759800000|2022-02-25 03:30:00|3610|3604|3610|3604|3610|3604|3609.8|3603.8|3
1645759810000|2022-02-25 03:30:10|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1645759820000|2022-02-25 03:30:20|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608.8|3602.8|2
1645759830000|2022-02-25 03:30:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1645759850000|2022-02-25 03:30:50|3608.8|3602.8|3609|3603|3610|3604|3608|3602|7
1645759860000|2022-02-25 03:31:00|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|4
1645759870000|2022-02-25 03:31:10|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|2
1645759880000|2022-02-25 03:31:20|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|3
1645759890000|2022-02-25 03:31:30|3607.5|3601.5|3608|3602|3608|3602|3607.5|3601.5|2
1645759900000|2022-02-25 03:31:40|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608|3602|5
1645759910000|2022-02-25 03:31:50|3608|3602|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|5
1645759920000|2022-02-25 03:32:00|3607.5|3601.5|3608.3|3602.3|3608.3|3602.3|3607.5|3601.5|6
1645759930000|2022-02-25 03:32:10|3608|3602|3607.8|3601.8|3608|3602|3607.3|3601.3|4
1645759940000|2022-02-25 03:32:20|3607.5|3601.5|3607|3601|3607.5|3601.5|3607|3601|2
1645759950000|2022-02-25 03:32:30|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1645759960000|2022-02-25 03:32:40|3608|3602|3607.5|3601.5|3608|3602|3607.3|3601.3|7
1645759970000|2022-02-25 03:32:50|3607.8|3601.8|3608.3|3602.3|3609.5|3603.5|3607.8|3601.8|6
1645759980000|2022-02-25 03:33:00|3608.5|3602.5|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1645759990000|2022-02-25 03:33:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645760000000|2022-02-25 03:33:20|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|3
1645760010000|2022-02-25 03:33:30|3608.3|3602.3|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|3
1645760030000|2022-02-25 03:33:50|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645760040000|2022-02-25 03:34:00|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.5|3602.5|3
1645760050000|2022-02-25 03:34:10|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645760060000|2022-02-25 03:34:20|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|5
1645760090000|2022-02-25 03:34:50|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|4
1645760100000|2022-02-25 03:35:00|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|4
1645760110000|2022-02-25 03:35:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1645760120000|2022-02-25 03:35:20|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1645760140000|2022-02-25 03:35:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645760170000|2022-02-25 03:36:10|3609|3603|3608.3|3602.3|3609|3603|3608|3602|4
1645760180000|2022-02-25 03:36:20|3608.5|3602.5|3609.8|3603.8|3609.8|3603.8|3608.3|3602.3|8
1645760190000|2022-02-25 03:36:30|3610.3|3604.3|3610.8|3604.8|3611.3|3605.3|3610.3|3604.3|5
1645760200000|2022-02-25 03:36:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645760210000|2022-02-25 03:36:50|3611|3605|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1645760230000|2022-02-25 03:37:10|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|3
1645760250000|2022-02-25 03:37:30|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1645760260000|2022-02-25 03:37:40|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|3
1645760270000|2022-02-25 03:37:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645760280000|2022-02-25 03:38:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1645760300000|2022-02-25 03:38:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645760310000|2022-02-25 03:38:30|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|2
1645760320000|2022-02-25 03:38:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645760330000|2022-02-25 03:38:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645760340000|2022-02-25 03:39:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1645760350000|2022-02-25 03:39:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645760370000|2022-02-25 03:39:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645760380000|2022-02-25 03:39:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645760400000|2022-02-25 03:40:00|3612|3606|3612|3606|3612.3|3606.3|3611.8|3605.8|5
1645760410000|2022-02-25 03:40:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645760430000|2022-02-25 03:40:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|7
1645760440000|2022-02-25 03:40:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645760450000|2022-02-25 03:40:50|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|7
1645760460000|2022-02-25 03:41:00|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|7
1645760480000|2022-02-25 03:41:20|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|6
1645760500000|2022-02-25 03:41:40|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645760510000|2022-02-25 03:41:50|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3610.8|3604.8|8
1645760520000|2022-02-25 03:42:00|3611.3|3605.3|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|3
1645760530000|2022-02-25 03:42:10|3610.5|3604.5|3611.3|3605.3|3611.8|3605.8|3610.5|3604.5|6
1645760550000|2022-02-25 03:42:30|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|5
1645760560000|2022-02-25 03:42:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645760590000|2022-02-25 03:43:10|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|4
1645760640000|2022-02-25 03:44:00|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1645760670000|2022-02-25 03:44:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645760680000|2022-02-25 03:44:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645760700000|2022-02-25 03:45:00|3611.8|3605.8|3612|3606|3612.3|3606.3|3611.8|3605.8|4
1645760720000|2022-02-25 03:45:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645760730000|2022-02-25 03:45:30|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645760750000|2022-02-25 03:45:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645760770000|2022-02-25 03:46:10|3612.8|3606.8|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|4
1645760780000|2022-02-25 03:46:20|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645760790000|2022-02-25 03:46:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645760810000|2022-02-25 03:46:50|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1645760820000|2022-02-25 03:47:00|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645760830000|2022-02-25 03:47:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645760860000|2022-02-25 03:47:40|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1645760880000|2022-02-25 03:48:00|3612|3606|3612|3606|3612|3606|3611.8|3605.8|5
1645760890000|2022-02-25 03:48:10|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|4
1645760900000|2022-02-25 03:48:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|4
1645760950000|2022-02-25 03:49:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645760960000|2022-02-25 03:49:20|3613.3|3607.3|3614|3608|3614|3608|3613.3|3607.3|2
1645760970000|2022-02-25 03:49:30|3614.3|3608.3|3615|3609|3615|3609|3614.3|3608.3|2
1645760980000|2022-02-25 03:49:40|3614.8|3608.8|3615|3609|3615|3609|3614.3|3608.3|4
1645760990000|2022-02-25 03:49:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645761000000|2022-02-25 03:50:00|3614.5|3608.5|3615|3609|3615|3609|3614.5|3608.5|3
1645761010000|2022-02-25 03:50:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645761020000|2022-02-25 03:50:20|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645761030000|2022-02-25 03:50:30|3615.5|3609.5|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|2
1645761040000|2022-02-25 03:50:40|3614.3|3608.3|3616.5|3610.5|3616.5|3610.5|3614.3|3608.3|4
1645761060000|2022-02-25 03:51:00|3616.3|3610.3|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|5
1645761070000|2022-02-25 03:51:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645761080000|2022-02-25 03:51:20|3614.8|3608.8|3615.3|3609.3|3615.5|3609.5|3614.5|3608.5|6
1645761090000|2022-02-25 03:51:30|3615|3609|3615|3609|3615|3609|3614.8|3608.8|5
1645761100000|2022-02-25 03:51:40|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645761110000|2022-02-25 03:51:50|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|3
1645761120000|2022-02-25 03:52:00|3615|3609|3614.5|3608.5|3615|3609|3614.5|3608.5|2
1645761130000|2022-02-25 03:52:10|3614|3608|3614|3608|3614|3608|3614|3608|1
1645761140000|2022-02-25 03:52:20|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613|3607|4
1645761150000|2022-02-25 03:52:30|3613|3607|3613.3|3607.3|3613.3|3607.3|3612.3|3606.3|6
1645761160000|2022-02-25 03:52:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1645761180000|2022-02-25 03:53:00|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613|3607|3
1645761240000|2022-02-25 03:54:00|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|3
1645761250000|2022-02-25 03:54:10|3613.8|3607.8|3614.5|3608.5|3614.5|3608.5|3613.8|3607.8|3
1645761290000|2022-02-25 03:54:50|3614.8|3608.8|3615|3609|3615.5|3609.5|3614.8|3608.8|4
1645761300000|2022-02-25 03:55:00|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645761340000|2022-02-25 03:55:40|3615.3|3609.3|3616.5|3610.5|3616.5|3610.5|3615.3|3609.3|3
1645761350000|2022-02-25 03:55:50|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|4
1645761360000|2022-02-25 03:56:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645761370000|2022-02-25 03:56:10|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645761380000|2022-02-25 03:56:20|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|4
1645761400000|2022-02-25 03:56:40|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1645761410000|2022-02-25 03:56:50|3616.5|3610.5|3617|3611|3617|3611|3616|3610|5
1645761420000|2022-02-25 03:57:00|3616.8|3610.8|3617|3611|3617|3611|3616.3|3610.3|6
1645761430000|2022-02-25 03:57:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|4
1645761440000|2022-02-25 03:57:20|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617|3611|3
1645761450000|2022-02-25 03:57:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|4
1645761460000|2022-02-25 03:57:40|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|2
1645761470000|2022-02-25 03:57:50|3617.8|3611.8|3617.5|3611.5|3618|3612|3617|3611|7
1645761480000|2022-02-25 03:58:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645761520000|2022-02-25 03:58:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645761530000|2022-02-25 03:58:50|3617.8|3611.8|3619|3613|3619|3613|3617.8|3611.8|5
1645761540000|2022-02-25 03:59:00|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618.3|3612.3|6
1645761550000|2022-02-25 03:59:10|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645761580000|2022-02-25 03:59:40|3617.8|3611.8|3617.5|3611.5|3617.8|3611.8|3617.5|3611.5|2
1645761590000|2022-02-25 03:59:50|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|6
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3619|3613|3619.3|3613.3|3617.8|3611.8|6
1645761660000|2022-02-25 04:01:00|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645761670000|2022-02-25 04:01:10|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619|3613|6
1645761680000|2022-02-25 04:01:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645761710000|2022-02-25 04:01:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645761750000|2022-02-25 04:02:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645761760000|2022-02-25 04:02:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645761780000|2022-02-25 04:03:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645761790000|2022-02-25 04:03:10|3617.8|3611.8|3617.8|3611.8|3618|3612|3617.8|3611.8|3
1645761800000|2022-02-25 04:03:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645761900000|2022-02-25 04:05:00|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|2
1645761980000|2022-02-25 04:06:20|3619.3|3613.3|3620.3|3614.3|3620.5|3614.5|3619.3|3613.3|4
1645761990000|2022-02-25 04:06:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645762000000|2022-02-25 04:06:40|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|2
1645762010000|2022-02-25 04:06:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645762040000|2022-02-25 04:07:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1645762050000|2022-02-25 04:07:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645762060000|2022-02-25 04:07:40|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645762120000|2022-02-25 04:08:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645762200000|2022-02-25 04:10:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645762220000|2022-02-25 04:10:20|3620|3614|3620.8|3614.8|3620.8|3614.8|3620|3614|4
1645762310000|2022-02-25 04:11:50|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645762320000|2022-02-25 04:12:00|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|3
1645762330000|2022-02-25 04:12:10|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645762350000|2022-02-25 04:12:30|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645762360000|2022-02-25 04:12:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645762370000|2022-02-25 04:12:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645762380000|2022-02-25 04:13:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645762400000|2022-02-25 04:13:20|3620|3614|3619.5|3613.5|3620|3614|3618.5|3612.5|4
1645762440000|2022-02-25 04:14:00|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645762500000|2022-02-25 04:15:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645762640000|2022-02-25 04:17:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645762980000|2022-02-25 04:23:00|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|2
1645762990000|2022-02-25 04:23:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645763000000|2022-02-25 04:23:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|4
1645763010000|2022-02-25 04:23:30|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.5|3614.5|4
1645763020000|2022-02-25 04:23:40|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|2
1645763030000|2022-02-25 04:23:50|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1645763040000|2022-02-25 04:24:00|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645763050000|2022-02-25 04:24:10|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|3
1645763060000|2022-02-25 04:24:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645763070000|2022-02-25 04:24:30|3620|3614|3619.3|3613.3|3620|3614|3619.3|3613.3|5
1645763090000|2022-02-25 04:24:50|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|3
1645763110000|2022-02-25 04:25:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1645763310000|2022-02-25 04:28:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645763320000|2022-02-25 04:28:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645763390000|2022-02-25 04:29:50|3619.8|3613.8|3620.3|3614.3|3620.3|3614.3|3619.8|3613.8|2
1645763400000|2022-02-25 04:30:00|3621|3615|3620|3614|3621|3615|3620|3614|4
1645763420000|2022-02-25 04:30:20|3619.8|3613.8|3619|3613|3619.8|3613.8|3619|3613|2
1645763440000|2022-02-25 04:30:40|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|3
1645763460000|2022-02-25 04:31:00|3618.5|3612.5|3618|3612|3618.5|3612.5|3618|3612|3
1645763470000|2022-02-25 04:31:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645763480000|2022-02-25 04:31:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645763500000|2022-02-25 04:31:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645763550000|2022-02-25 04:32:30|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1645763580000|2022-02-25 04:33:00|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|4
1645763590000|2022-02-25 04:33:10|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645763610000|2022-02-25 04:33:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645763620000|2022-02-25 04:33:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1645763680000|2022-02-25 04:34:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645763710000|2022-02-25 04:35:10|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645763720000|2022-02-25 04:35:20|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|3
1645763760000|2022-02-25 04:36:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645763770000|2022-02-25 04:36:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645763850000|2022-02-25 04:37:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645763860000|2022-02-25 04:37:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645763870000|2022-02-25 04:37:50|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|4
1645763930000|2022-02-25 04:38:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645763940000|2022-02-25 04:39:00|3614|3608|3614|3608|3614|3608|3614|3608|1
1645763950000|2022-02-25 04:39:10|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|3
1645763980000|2022-02-25 04:39:40|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645764010000|2022-02-25 04:40:10|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|4
1645764020000|2022-02-25 04:40:20|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|5
1645764030000|2022-02-25 04:40:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|9
1645764040000|2022-02-25 04:40:40|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|7
1645764050000|2022-02-25 04:40:50|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|3
1645764090000|2022-02-25 04:41:30|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1645764120000|2022-02-25 04:42:00|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1645764150000|2022-02-25 04:42:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645764190000|2022-02-25 04:43:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764210000|2022-02-25 04:43:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645764220000|2022-02-25 04:43:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614|3608|3
1645764250000|2022-02-25 04:44:10|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645764290000|2022-02-25 04:44:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764300000|2022-02-25 04:45:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764330000|2022-02-25 04:45:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764340000|2022-02-25 04:45:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645764360000|2022-02-25 04:46:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|4
1645764370000|2022-02-25 04:46:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764440000|2022-02-25 04:47:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764450000|2022-02-25 04:47:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645764470000|2022-02-25 04:47:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764480000|2022-02-25 04:48:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645764490000|2022-02-25 04:48:10|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|3
1645764500000|2022-02-25 04:48:20|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764520000|2022-02-25 04:48:40|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764540000|2022-02-25 04:49:00|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764550000|2022-02-25 04:49:10|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645764560000|2022-02-25 04:49:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645764590000|2022-02-25 04:49:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614|3608|3
1645764610000|2022-02-25 04:50:10|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764620000|2022-02-25 04:50:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764630000|2022-02-25 04:50:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645764650000|2022-02-25 04:50:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645764660000|2022-02-25 04:51:00|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645764700000|2022-02-25 04:51:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764710000|2022-02-25 04:51:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645764740000|2022-02-25 04:52:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1645764850000|2022-02-25 04:54:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645764860000|2022-02-25 04:54:20|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645764880000|2022-02-25 04:54:40|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1645764890000|2022-02-25 04:54:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645764900000|2022-02-25 04:55:00|3615.8|3609.8|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|4
1645764920000|2022-02-25 04:55:20|3615.5|3609.5|3616|3610|3616|3610|3615.5|3609.5|2
1645764930000|2022-02-25 04:55:30|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1645764940000|2022-02-25 04:55:40|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|2
1645764950000|2022-02-25 04:55:50|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|2
1645764960000|2022-02-25 04:56:00|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|3
1645765000000|2022-02-25 04:56:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645765010000|2022-02-25 04:56:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645765020000|2022-02-25 04:57:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645765060000|2022-02-25 04:57:40|3615.8|3609.8|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|2
1645765070000|2022-02-25 04:57:50|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|2
1645765080000|2022-02-25 04:58:00|3615.8|3609.8|3616|3610|3616|3610|3615|3609|6
1645765110000|2022-02-25 04:58:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645765120000|2022-02-25 04:58:40|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|2
1645765130000|2022-02-25 04:58:50|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645765140000|2022-02-25 04:59:00|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|3
1645765170000|2022-02-25 04:59:30|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.8|3610.8|2
1645765190000|2022-02-25 04:59:50|3617|3611|3617|3611|3617|3611|3617|3611|1
1645765210000|2022-02-25 05:00:10|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1645765240000|2022-02-25 05:00:40|3616.5|3610.5|3617.5|3611.5|3617.5|3611.5|3616.5|3610.5|2
1645765250000|2022-02-25 05:00:50|3617.8|3611.8|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|2
1645765260000|2022-02-25 05:01:00|3617|3611|3618|3612|3618|3612|3617|3611|4
1645765380000|2022-02-25 05:03:00|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|3
1645765480000|2022-02-25 05:04:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645765500000|2022-02-25 05:05:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645765540000|2022-02-25 05:05:40|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645765560000|2022-02-25 05:06:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645765640000|2022-02-25 05:07:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645765650000|2022-02-25 05:07:30|3619|3613|3618.3|3612.3|3619|3613|3618|3612|5
1645765660000|2022-02-25 05:07:40|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|4
1645765670000|2022-02-25 05:07:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645765680000|2022-02-25 05:08:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645765720000|2022-02-25 05:08:40|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1645765730000|2022-02-25 05:08:50|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|3
1645765760000|2022-02-25 05:09:20|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645765770000|2022-02-25 05:09:30|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645765780000|2022-02-25 05:09:40|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|10
1645765790000|2022-02-25 05:09:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645765800000|2022-02-25 05:10:00|3620|3614|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1645765810000|2022-02-25 05:10:10|3620|3614|3619.5|3613.5|3620|3614|3619.5|3613.5|2
1645765830000|2022-02-25 05:10:30|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645765850000|2022-02-25 05:10:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1645765860000|2022-02-25 05:11:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645765890000|2022-02-25 05:11:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645765900000|2022-02-25 05:11:40|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1645765910000|2022-02-25 05:11:50|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|4
1645765940000|2022-02-25 05:12:20|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|4
1645765950000|2022-02-25 05:12:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1645765980000|2022-02-25 05:13:00|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.5|3612.5|5
1645765990000|2022-02-25 05:13:10|3619|3613|3619|3613|3619|3613|3619|3613|1
1645766040000|2022-02-25 05:14:00|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645766070000|2022-02-25 05:14:30|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|3
1645766080000|2022-02-25 05:14:40|3618|3612|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1645766100000|2022-02-25 05:15:00|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1645766110000|2022-02-25 05:15:10|3618.5|3612.5|3617.8|3611.8|3618.5|3612.5|3617.8|3611.8|3
1645766120000|2022-02-25 05:15:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645766180000|2022-02-25 05:16:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645766190000|2022-02-25 05:16:30|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645766230000|2022-02-25 05:17:10|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645766270000|2022-02-25 05:17:50|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645766320000|2022-02-25 05:18:40|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645766330000|2022-02-25 05:18:50|3617.5|3611.5|3618|3612|3618.3|3612.3|3617.5|3611.5|3
1645766340000|2022-02-25 05:19:00|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645766350000|2022-02-25 05:19:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645766420000|2022-02-25 05:20:20|3618|3612|3618|3612|3618|3612|3618|3612|1
1645766430000|2022-02-25 05:20:30|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645766450000|2022-02-25 05:20:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645766460000|2022-02-25 05:21:00|3619|3613|3618.3|3612.3|3619|3613|3618.3|3612.3|2
1645766480000|2022-02-25 05:21:20|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|6
1645766500000|2022-02-25 05:21:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645766520000|2022-02-25 05:22:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645766540000|2022-02-25 05:22:20|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|2
1645766550000|2022-02-25 05:22:30|3619|3613|3619.5|3613.5|3619.5|3613.5|3619|3613|2
1645766600000|2022-02-25 05:23:20|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619|3613|4
1645766710000|2022-02-25 05:25:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645766720000|2022-02-25 05:25:20|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1645766740000|2022-02-25 05:25:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|2
1645766750000|2022-02-25 05:25:50|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619|3613|5
1645766780000|2022-02-25 05:26:20|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|2
1645766890000|2022-02-25 05:28:10|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1645766900000|2022-02-25 05:28:20|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645766920000|2022-02-25 05:28:40|3619.3|3613.3|3618.3|3612.3|3619.3|3613.3|3618.3|3612.3|3
1645766930000|2022-02-25 05:28:50|3618|3612|3618|3612|3618|3612|3618|3612|1
1645766980000|2022-02-25 05:29:40|3617.5|3611.5|3616|3610|3617.5|3611.5|3616|3610|2
1645766990000|2022-02-25 05:29:50|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645767000000|2022-02-25 05:30:00|3615.8|3609.8|3613|3607|3615.8|3609.8|3612.8|3606.8|20
1645767010000|2022-02-25 05:30:10|3613.5|3607.5|3609.3|3603.3|3613.5|3607.5|3609.3|3603.3|25
1645767020000|2022-02-25 05:30:20|3610|3604|3609.5|3603.5|3610|3604|3609.3|3603.3|16
1645767030000|2022-02-25 05:30:30|3609.3|3603.3|3610.3|3604.3|3610.3|3604.3|3609.3|3603.3|17
1645767040000|2022-02-25 05:30:40|3609.8|3603.8|3610|3604|3611|3605|3609.8|3603.8|16
1645767050000|2022-02-25 05:30:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3609.5|3603.5|14
1645767060000|2022-02-25 05:31:00|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1645767070000|2022-02-25 05:31:10|3610|3604|3610|3604|3610.3|3604.3|3609.8|3603.8|7
1645767080000|2022-02-25 05:31:20|3610.3|3604.3|3611|3605|3611.8|3605.8|3610.3|3604.3|16
1645767090000|2022-02-25 05:31:30|3610.8|3604.8|3610.5|3604.5|3611|3605|3610.5|3604.5|5
1645767100000|2022-02-25 05:31:40|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610|3604|6
1645767110000|2022-02-25 05:31:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3609.5|3603.5|4
1645767120000|2022-02-25 05:32:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|13
1645767130000|2022-02-25 05:32:10|3610|3604|3608.5|3602.5|3610|3604|3608.3|3602.3|6
1645767140000|2022-02-25 05:32:20|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|7
1645767150000|2022-02-25 05:32:30|3609|3603|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|5
1645767160000|2022-02-25 05:32:40|3608.8|3602.8|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|8
1645767170000|2022-02-25 05:32:50|3609|3603|3610|3604|3610|3604|3609|3603|16
1645767180000|2022-02-25 05:33:00|3609.8|3603.8|3612|3606|3612|3606|3609.5|3603.5|14
1645767190000|2022-02-25 05:33:10|3612.3|3606.3|3612|3606|3612.3|3606.3|3611.5|3605.5|9
1645767200000|2022-02-25 05:33:20|3611.8|3605.8|3613.8|3607.8|3614.5|3608.5|3611.8|3605.8|12
1645767210000|2022-02-25 05:33:30|3614|3608|3614.8|3608.8|3614.8|3608.8|3614|3608|8
1645767220000|2022-02-25 05:33:40|3614.5|3608.5|3615.3|3609.3|3615.8|3609.8|3614.5|3608.5|6
1645767230000|2022-02-25 05:33:50|3615.8|3609.8|3615.5|3609.5|3616.3|3610.3|3615.5|3609.5|9
1645767240000|2022-02-25 05:34:00|3615.3|3609.3|3616.5|3610.5|3617|3611|3615.3|3609.3|21
1645767250000|2022-02-25 05:34:10|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|3
1645767260000|2022-02-25 05:34:20|3616.3|3610.3|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|2
1645767270000|2022-02-25 05:34:30|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|5
1645767280000|2022-02-25 05:34:40|3614.8|3608.8|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|10
1645767290000|2022-02-25 05:34:50|3615.5|3609.5|3615|3609|3616|3610|3615|3609|11
1645767300000|2022-02-25 05:35:00|3614.8|3608.8|3614|3608|3614.8|3608.8|3614|3608|4
1645767320000|2022-02-25 05:35:20|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614|3608|7
1645767330000|2022-02-25 05:35:30|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614|3608|4
1645767340000|2022-02-25 05:35:40|3614.3|3608.3|3612.8|3606.8|3614.3|3608.3|3612.8|3606.8|7
1645767350000|2022-02-25 05:35:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|5
1645767360000|2022-02-25 05:36:00|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|6
1645767370000|2022-02-25 05:36:10|3613|3607|3612.5|3606.5|3613.8|3607.8|3612.5|3606.5|10
1645767380000|2022-02-25 05:36:20|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|4
1645767390000|2022-02-25 05:36:30|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|7
1645767400000|2022-02-25 05:36:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645767410000|2022-02-25 05:36:50|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1645767420000|2022-02-25 05:37:00|3611.3|3605.3|3612.5|3606.5|3612.5|3606.5|3611.3|3605.3|6
1645767430000|2022-02-25 05:37:10|3612|3606|3611.5|3605.5|3612|3606|3611.5|3605.5|3
1645767440000|2022-02-25 05:37:20|3611.3|3605.3|3610.8|3604.8|3611.3|3605.3|3610.3|3604.3|8
1645767450000|2022-02-25 05:37:30|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|2
1645767460000|2022-02-25 05:37:40|3610.5|3604.5|3610.8|3604.8|3611|3605|3610.5|3604.5|4
1645767470000|2022-02-25 05:37:50|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|4
1645767500000|2022-02-25 05:38:20|3611|3605|3610.3|3604.3|3611.3|3605.3|3610.3|3604.3|6
1645767510000|2022-02-25 05:38:30|3610|3604|3610.3|3604.3|3610.5|3604.5|3610|3604|7
1645767520000|2022-02-25 05:38:40|3610|3604|3610|3604|3610.3|3604.3|3610|3604|3
1645767530000|2022-02-25 05:38:50|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|2
1645767540000|2022-02-25 05:39:00|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|9
1645767550000|2022-02-25 05:39:10|3610.3|3604.3|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|5
1645767560000|2022-02-25 05:39:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645767570000|2022-02-25 05:39:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645767590000|2022-02-25 05:39:50|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|3
1645767600000|2022-02-25 05:40:00|3611|3605|3610.5|3604.5|3611|3605|3610.5|3604.5|5
1645767610000|2022-02-25 05:40:10|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|2
1645767620000|2022-02-25 05:40:20|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1645767630000|2022-02-25 05:40:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609|3603|7
1645767640000|2022-02-25 05:40:40|3608.8|3602.8|3607.5|3601.5|3608.8|3602.8|3607|3601|8
1645767650000|2022-02-25 05:40:50|3607.8|3601.8|3607.3|3601.3|3608|3602|3607.3|3601.3|4
1645767660000|2022-02-25 05:41:00|3606.8|3600.8|3607.8|3601.8|3607.8|3601.8|3606.3|3600.3|9
1645767670000|2022-02-25 05:41:10|3608|3602|3608|3602|3608|3602|3607.5|3601.5|9
1645767680000|2022-02-25 05:41:20|3607.8|3601.8|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1645767690000|2022-02-25 05:41:30|3608|3602|3607.5|3601.5|3608.3|3602.3|3607.3|3601.3|7
1645767700000|2022-02-25 05:41:40|3607.3|3601.3|3607|3601|3607.5|3601.5|3607|3601|4
1645767710000|2022-02-25 05:41:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607|3601|5
1645767720000|2022-02-25 05:42:00|3607.5|3601.5|3608.5|3602.5|3608.5|3602.5|3607.5|3601.5|9
1645767740000|2022-02-25 05:42:20|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|4
1645767750000|2022-02-25 05:42:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645767760000|2022-02-25 05:42:40|3609.8|3603.8|3611.3|3605.3|3611.3|3605.3|3609.8|3603.8|4
1645767770000|2022-02-25 05:42:50|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3610.5|3604.5|5
1645767780000|2022-02-25 05:43:00|3610.3|3604.3|3610|3604|3610.5|3604.5|3610|3604|5
1645767800000|2022-02-25 05:43:20|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|2
1645767810000|2022-02-25 05:43:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3608.5|3602.5|4
1645767820000|2022-02-25 05:43:40|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645767830000|2022-02-25 05:43:50|3609.5|3603.5|3609.8|3603.8|3610.3|3604.3|3609.5|3603.5|7
1645767840000|2022-02-25 05:44:00|3610|3604|3610|3604|3610|3604|3610|3604|1
1645767850000|2022-02-25 05:44:10|3609.8|3603.8|3609|3603|3610|3604|3609|3603|5
1645767860000|2022-02-25 05:44:20|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|3
1645767870000|2022-02-25 05:44:30|3607.8|3601.8|3608|3602|3608|3602|3607.5|3601.5|6
1645767880000|2022-02-25 05:44:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645767890000|2022-02-25 05:44:50|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645767900000|2022-02-25 05:45:00|3608|3602|3608.3|3602.3|3608.5|3602.5|3608|3602|6
1645767910000|2022-02-25 05:45:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|2
1645767920000|2022-02-25 05:45:20|3608|3602|3607.5|3601.5|3608|3602|3607.3|3601.3|5
1645767930000|2022-02-25 05:45:30|3607.8|3601.8|3607.5|3601.5|3608|3602|3607.3|3601.3|5
1645767940000|2022-02-25 05:45:40|3607.8|3601.8|3608|3602|3608|3602|3607.5|3601.5|6
1645767960000|2022-02-25 05:46:00|3608.3|3602.3|3609.5|3603.5|3610|3604|3608.3|3602.3|8
1645767970000|2022-02-25 05:46:10|3609|3603|3608.8|3602.8|3609|3603|3608.3|3602.3|5
1645768000000|2022-02-25 05:46:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1645768010000|2022-02-25 05:46:50|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|3
1645768020000|2022-02-25 05:47:00|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|5
1645768030000|2022-02-25 05:47:10|3609|3603|3608.8|3602.8|3609|3603|3608.5|3602.5|14
1645768040000|2022-02-25 05:47:20|3609.3|3603.3|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|3
1645768050000|2022-02-25 05:47:30|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|10
1645768060000|2022-02-25 05:47:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645768070000|2022-02-25 05:47:50|3610.5|3604.5|3610.3|3604.3|3610.8|3604.8|3610|3604|10
1645768080000|2022-02-25 05:48:00|3610|3604|3610.3|3604.3|3610.5|3604.5|3610|3604|4
1645768090000|2022-02-25 05:48:10|3610.5|3604.5|3611.5|3605.5|3612|3606|3610.5|3604.5|10
1645768100000|2022-02-25 05:48:20|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3611.5|3605.5|10
1645768110000|2022-02-25 05:48:30|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|3
1645768120000|2022-02-25 05:48:40|3612|3606|3612.5|3606.5|3612.5|3606.5|3612|3606|17
1645768130000|2022-02-25 05:48:50|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|4
1645768140000|2022-02-25 05:49:00|3614.3|3608.3|3615.8|3609.8|3616|3610|3614|3608|16
1645768150000|2022-02-25 05:49:10|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3615|3609|6
1645768160000|2022-02-25 05:49:20|3616|3610|3616.8|3610.8|3617|3611|3614.8|3608.8|11
1645768170000|2022-02-25 05:49:30|3616.3|3610.3|3615|3609|3616.8|3610.8|3615|3609|7
1645768180000|2022-02-25 05:49:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3614.5|3608.5|7
1645768190000|2022-02-25 05:49:50|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645768210000|2022-02-25 05:50:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645768220000|2022-02-25 05:50:20|3614|3608|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1645768230000|2022-02-25 05:50:30|3614|3608|3613|3607|3614|3608|3613|3607|8
1645768240000|2022-02-25 05:50:40|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|25
1645768250000|2022-02-25 05:50:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|4
1645768260000|2022-02-25 05:51:00|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|2
1645768270000|2022-02-25 05:51:10|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612|3606|8
1645768280000|2022-02-25 05:51:20|3612.3|3606.3|3611|3605|3612.5|3606.5|3611|3605|12
1645768300000|2022-02-25 05:51:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645768310000|2022-02-25 05:51:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.5|3604.5|13
1645768320000|2022-02-25 05:52:00|3611.5|3605.5|3610.8|3604.8|3611.5|3605.5|3610.3|3604.3|7
1645768340000|2022-02-25 05:52:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645768360000|2022-02-25 05:52:40|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|2
1645768380000|2022-02-25 05:53:00|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|3
1645768390000|2022-02-25 05:53:10|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3609.8|3603.8|3
1645768430000|2022-02-25 05:53:50|3610|3604|3609.8|3603.8|3610|3604|3609.5|3603.5|3
1645768440000|2022-02-25 05:54:00|3610|3604|3611.3|3605.3|3611.3|3605.3|3609.5|3603.5|10
1645768450000|2022-02-25 05:54:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|3
1645768460000|2022-02-25 05:54:20|3611.8|3605.8|3611.3|3605.3|3612|3606|3611|3605|19
1645768470000|2022-02-25 05:54:30|3611|3605|3611|3605|3611.5|3605.5|3610.8|3604.8|6
1645768480000|2022-02-25 05:54:40|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|5
1645768490000|2022-02-25 05:54:50|3610|3604|3610|3604|3610.5|3604.5|3609.8|3603.8|6
1645768500000|2022-02-25 05:55:00|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.3|3603.3|8
1645768510000|2022-02-25 05:55:10|3609.5|3603.5|3609.5|3603.5|3610|3604|3609.3|3603.3|7
1645768520000|2022-02-25 05:55:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1645768530000|2022-02-25 05:55:30|3609|3603|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|12
1645768540000|2022-02-25 05:55:40|3608.8|3602.8|3607.8|3601.8|3608.8|3602.8|3607.8|3601.8|9
1645768550000|2022-02-25 05:55:50|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645768560000|2022-02-25 05:56:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1645768570000|2022-02-25 05:56:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|3
1645768580000|2022-02-25 05:56:20|3607.5|3601.5|3606.5|3600.5|3607.5|3601.5|3606.5|3600.5|5
1645768590000|2022-02-25 05:56:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|9
1645768600000|2022-02-25 05:56:40|3605.8|3599.8|3606.3|3600.3|3606.3|3600.3|3605.8|3599.8|2
1645768610000|2022-02-25 05:56:50|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|5
1645768620000|2022-02-25 05:57:00|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.3|3599.3|9
1645768630000|2022-02-25 05:57:10|3606|3600|3606|3600|3606.3|3600.3|3606|3600|3
1645768640000|2022-02-25 05:57:20|3606.3|3600.3|3606|3600|3606.3|3600.3|3606|3600|4
1645768650000|2022-02-25 05:57:30|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645768660000|2022-02-25 05:57:40|3606|3600|3606|3600|3606|3600|3606|3600|1
1645768670000|2022-02-25 05:57:50|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|3605.8|3599.8|1
1645768680000|2022-02-25 05:58:00|3605.5|3599.5|3605|3599|3605.5|3599.5|3605|3599|6
1645768690000|2022-02-25 05:58:10|3605.3|3599.3|3605|3599|3605.3|3599.3|3605|3599|8
1645768700000|2022-02-25 05:58:20|3604.8|3598.8|3605.3|3599.3|3605.5|3599.5|3604.3|3598.3|12
1645768710000|2022-02-25 05:58:30|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|3604.8|3598.8|1
1645768720000|2022-02-25 05:58:40|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|5
1645768730000|2022-02-25 05:58:50|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3603.3|3597.3|7
1645768740000|2022-02-25 05:59:00|3604.5|3598.5|3604.5|3598.5|3605.5|3599.5|3604.5|3598.5|9
1645768750000|2022-02-25 05:59:10|3604.8|3598.8|3605.3|3599.3|3605.5|3599.5|3604.5|3598.5|12
1645768760000|2022-02-25 05:59:20|3605|3599|3604.5|3598.5|3605.5|3599.5|3604.3|3598.3|12
1645768780000|2022-02-25 05:59:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|4
1645768790000|2022-02-25 05:59:50|3605|3599|3603|3597|3605|3599|3603|3597|11
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3602.3|3596.3|18
1645768810000|2022-02-25 06:00:10|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604|3598|19
1645768820000|2022-02-25 06:00:20|3604|3598|3604.3|3598.3|3604.8|3598.8|3604|3598|13
1645768830000|2022-02-25 06:00:30|3604.5|3598.5|3603.8|3597.8|3604.5|3598.5|3603.8|3597.8|11
1645768840000|2022-02-25 06:00:40|3604|3598|3604|3598|3604.3|3598.3|3603.8|3597.8|7
1645768850000|2022-02-25 06:00:50|3604.3|3598.3|3604.5|3598.5|3604.8|3598.8|3604|3598|12
1645768860000|2022-02-25 06:01:00|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604.5|3598.5|6
1645768870000|2022-02-25 06:01:10|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|6
1645768880000|2022-02-25 06:01:20|3604.8|3598.8|3604.5|3598.5|3604.8|3598.8|3604|3598|8
1645768890000|2022-02-25 06:01:30|3604|3598|3604|3598|3604.8|3598.8|3604|3598|14
1645768900000|2022-02-25 06:01:40|3603.8|3597.8|3604|3598|3604.5|3598.5|3603|3597|24
1645768910000|2022-02-25 06:01:50|3603.8|3597.8|3604.3|3598.3|3604.3|3598.3|3603.5|3597.5|11
1645768920000|2022-02-25 06:02:00|3604|3598|3606|3600|3606|3600|3604|3598|13
1645768930000|2022-02-25 06:02:10|3605.8|3599.8|3605.8|3599.8|3606.3|3600.3|3605.3|3599.3|9
1645768940000|2022-02-25 06:02:20|3606|3600|3606.5|3600.5|3607|3601|3606|3600|13
1645768950000|2022-02-25 06:02:30|3606.8|3600.8|3607.3|3601.3|3607.3|3601.3|3606.5|3600.5|13
1645768960000|2022-02-25 06:02:40|3607|3601|3607|3601|3607|3601|3606.8|3600.8|11
1645768970000|2022-02-25 06:02:50|3606.8|3600.8|3606.5|3600.5|3606.8|3600.8|3606|3600|10
1645768980000|2022-02-25 06:03:00|3606.8|3600.8|3609.3|3603.3|3609.8|3603.8|3606.8|3600.8|12
1645768990000|2022-02-25 06:03:10|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.3|3603.3|10
1645769000000|2022-02-25 06:03:20|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|5
1645769010000|2022-02-25 06:03:30|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3609.5|3603.5|10
1645769020000|2022-02-25 06:03:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645769030000|2022-02-25 06:03:50|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3609.5|3603.5|17
1645769040000|2022-02-25 06:04:00|3610.8|3604.8|3613.5|3607.5|3613.5|3607.5|3610.8|3604.8|14
1645769050000|2022-02-25 06:04:10|3613.8|3607.8|3617.3|3611.3|3617.3|3611.3|3613.3|3607.3|10
1645769060000|2022-02-25 06:04:20|3617.8|3611.8|3617.5|3611.5|3618.3|3612.3|3616.5|3610.5|12
1645769070000|2022-02-25 06:04:30|3617.3|3611.3|3616.3|3610.3|3617.3|3611.3|3616|3610|9
1645769080000|2022-02-25 06:04:40|3616|3610|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|5
1645769090000|2022-02-25 06:04:50|3615|3609|3613.3|3607.3|3615|3609|3613.3|3607.3|16
1645769100000|2022-02-25 06:05:00|3612.8|3606.8|3611.8|3605.8|3613.3|3607.3|3611.8|3605.8|14
1645769110000|2022-02-25 06:05:10|3611.5|3605.5|3610|3604|3611.8|3605.8|3610|3604|8
1645769120000|2022-02-25 06:05:20|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.3|3603.3|7
1645769130000|2022-02-25 06:05:30|3610|3604|3611|3605|3611.8|3605.8|3609.8|3603.8|13
1645769140000|2022-02-25 06:05:40|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1645769150000|2022-02-25 06:05:50|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|3
1645769160000|2022-02-25 06:06:00|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|2
1645769170000|2022-02-25 06:06:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3608.5|3602.5|14
1645769180000|2022-02-25 06:06:20|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|11
1645769190000|2022-02-25 06:06:30|3609.5|3603.5|3609.5|3603.5|3610|3604|3609.5|3603.5|7
1645769200000|2022-02-25 06:06:40|3609|3603|3608.3|3602.3|3609|3603|3608.3|3602.3|7
1645769210000|2022-02-25 06:06:50|3608.5|3602.5|3609|3603|3609|3603|3608.5|3602.5|5
1645769220000|2022-02-25 06:07:00|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|7
1645769230000|2022-02-25 06:07:10|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.5|3604.5|8
1645769240000|2022-02-25 06:07:20|3611.5|3605.5|3612|3606|3612|3606|3611|3605|8
1645769250000|2022-02-25 06:07:30|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|3
1645769260000|2022-02-25 06:07:40|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.3|3605.3|8
1645769270000|2022-02-25 06:07:50|3611.5|3605.5|3611.5|3605.5|3611.8|3605.8|3611.3|3605.3|5
1645769280000|2022-02-25 06:08:00|3611.3|3605.3|3611|3605|3611.3|3605.3|3610.5|3604.5|6
1645769290000|2022-02-25 06:08:10|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|9
1645769300000|2022-02-25 06:08:20|3611.5|3605.5|3612.8|3606.8|3612.8|3606.8|3611.5|3605.5|3
1645769310000|2022-02-25 06:08:30|3612.5|3606.5|3611.8|3605.8|3612.5|3606.5|3611.8|3605.8|6
1645769320000|2022-02-25 06:08:40|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1645769330000|2022-02-25 06:08:50|3611.3|3605.3|3610.5|3604.5|3611.8|3605.8|3610.5|3604.5|8
1645769340000|2022-02-25 06:09:00|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645769350000|2022-02-25 06:09:10|3610.8|3604.8|3610|3604|3610.8|3604.8|3609.8|3603.8|10
1645769360000|2022-02-25 06:09:20|3609.8|3603.8|3610|3604|3610|3604|3609|3603|12
1645769370000|2022-02-25 06:09:30|3609.8|3603.8|3608.5|3602.5|3609.8|3603.8|3608.5|3602.5|8
1645769380000|2022-02-25 06:09:40|3608.8|3602.8|3609.5|3603.5|3610.5|3604.5|3608.8|3602.8|16
1645769390000|2022-02-25 06:09:50|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|5
1645769400000|2022-02-25 06:10:00|3609.5|3603.5|3612.5|3606.5|3612.5|3606.5|3609.5|3603.5|9
1645769410000|2022-02-25 06:10:10|3613|3607|3613|3607|3613|3607|3612.5|3606.5|7
1645769420000|2022-02-25 06:10:20|3613.3|3607.3|3613|3607|3613.3|3607.3|3612.8|3606.8|4
1645769430000|2022-02-25 06:10:30|3612.8|3606.8|3614.5|3608.5|3614.5|3608.5|3612.8|3606.8|12
1645769440000|2022-02-25 06:10:40|3614.3|3608.3|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|7
1645769450000|2022-02-25 06:10:50|3614|3608|3614|3608|3614|3608|3613|3607|5
1645769460000|2022-02-25 06:11:00|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614|3608|4
1645769470000|2022-02-25 06:11:10|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|3
1645769480000|2022-02-25 06:11:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|6
1645769490000|2022-02-25 06:11:30|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|3
1645769500000|2022-02-25 06:11:40|3615.8|3609.8|3616|3610|3616|3610|3615.5|3609.5|4
1645769510000|2022-02-25 06:11:50|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|2
1645769520000|2022-02-25 06:12:00|3615.5|3609.5|3617.5|3611.5|3617.5|3611.5|3615.3|3609.3|12
1645769530000|2022-02-25 06:12:10|3617.8|3611.8|3619.5|3613.5|3619.5|3613.5|3617.5|3611.5|9
1645769540000|2022-02-25 06:12:20|3619.3|3613.3|3618.5|3612.5|3619.3|3613.3|3618.5|3612.5|4
1645769550000|2022-02-25 06:12:30|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645769560000|2022-02-25 06:12:40|3619.3|3613.3|3619.5|3613.5|3620|3614|3619|3613|12
1645769570000|2022-02-25 06:12:50|3619|3613|3619.3|3613.3|3620|3614|3619|3613|11
1645769580000|2022-02-25 06:13:00|3619.5|3613.5|3621.3|3615.3|3621.3|3615.3|3619.5|3613.5|12
1645769590000|2022-02-25 06:13:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|3
1645769600000|2022-02-25 06:13:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621|3615|5
1645769610000|2022-02-25 06:13:30|3621|3615|3618.5|3612.5|3621|3615|3618.5|3612.5|8
1645769620000|2022-02-25 06:13:40|3617.5|3611.5|3618|3612|3618|3612|3617.5|3611.5|2
1645769630000|2022-02-25 06:13:50|3617.8|3611.8|3618|3612|3618|3612|3616.8|3610.8|3
1645769640000|2022-02-25 06:14:00|3617.3|3611.3|3618|3612|3618|3612|3617|3611|7
1645769650000|2022-02-25 06:14:10|3617.8|3611.8|3617.3|3611.3|3618|3612|3616.8|3610.8|27
1645769660000|2022-02-25 06:14:20|3617.8|3611.8|3617.8|3611.8|3618|3612|3617.3|3611.3|10
1645769670000|2022-02-25 06:14:30|3617.5|3611.5|3617.3|3611.3|3617.8|3611.8|3616.8|3610.8|12
1645769680000|2022-02-25 06:14:40|3616.8|3610.8|3615.8|3609.8|3617|3611|3614.5|3608.5|13
1645769690000|2022-02-25 06:14:50|3614.5|3608.5|3614.3|3608.3|3615|3609|3613.8|3607.8|7
1645769700000|2022-02-25 06:15:00|3614.5|3608.5|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|13
1645769710000|2022-02-25 06:15:10|3613.8|3607.8|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|5
1645769720000|2022-02-25 06:15:20|3613.3|3607.3|3611.3|3605.3|3613.3|3607.3|3611.3|3605.3|8
1645769730000|2022-02-25 06:15:30|3610.8|3604.8|3610.8|3604.8|3611.5|3605.5|3610.8|3604.8|14
1645769740000|2022-02-25 06:15:40|3610.5|3604.5|3610|3604|3610.8|3604.8|3609.8|3603.8|5
1645769750000|2022-02-25 06:15:50|3609.3|3603.3|3610.3|3604.3|3610.5|3604.5|3609.3|3603.3|11
1645769760000|2022-02-25 06:16:00|3610.5|3604.5|3611.8|3605.8|3611.8|3605.8|3610.3|3604.3|7
1645769770000|2022-02-25 06:16:10|3611.5|3605.5|3612|3606|3612.5|3606.5|3611.3|3605.3|7
1645769780000|2022-02-25 06:16:20|3612.3|3606.3|3610.8|3604.8|3612.5|3606.5|3610.8|3604.8|10
1645769790000|2022-02-25 06:16:30|3610.5|3604.5|3611.5|3605.5|3612.5|3606.5|3610.5|3604.5|10
1645769800000|2022-02-25 06:16:40|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.3|3605.3|6
1645769810000|2022-02-25 06:16:50|3611.5|3605.5|3612.3|3606.3|3612.5|3606.5|3611.5|3605.5|8
1645769820000|2022-02-25 06:17:00|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645769830000|2022-02-25 06:17:10|3612.5|3606.5|3610.5|3604.5|3612.5|3606.5|3610.5|3604.5|12
1645769840000|2022-02-25 06:17:20|3610.8|3604.8|3611.8|3605.8|3612|3606|3610.8|3604.8|8
1645769850000|2022-02-25 06:17:30|3612|3606|3612.8|3606.8|3613|3607|3612|3606|8
1645769860000|2022-02-25 06:17:40|3612.5|3606.5|3613.5|3607.5|3614.3|3608.3|3612.5|3606.5|8
1645769870000|2022-02-25 06:17:50|3613.8|3607.8|3614.5|3608.5|3615|3609|3613.8|3607.8|12
1645769880000|2022-02-25 06:18:00|3614.8|3608.8|3614.8|3608.8|3615|3609|3614|3608|12
1645769890000|2022-02-25 06:18:10|3615|3609|3614.5|3608.5|3615.5|3609.5|3614.5|3608.5|14
1645769900000|2022-02-25 06:18:20|3614.8|3608.8|3614.3|3608.3|3615.5|3609.5|3614.3|3608.3|14
1645769910000|2022-02-25 06:18:30|3614|3608|3614.5|3608.5|3614.8|3608.8|3613.8|3607.8|29
1645769920000|2022-02-25 06:18:40|3613.8|3607.8|3613.5|3607.5|3614.5|3608.5|3613.3|3607.3|14
1645769940000|2022-02-25 06:19:00|3613.8|3607.8|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|11
1645769950000|2022-02-25 06:19:10|3612.8|3606.8|3612.5|3606.5|3613|3607|3611.8|3605.8|10
1645769960000|2022-02-25 06:19:20|3612.8|3606.8|3612|3606|3613|3607|3612|3606|15
1645769970000|2022-02-25 06:19:30|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645769980000|2022-02-25 06:19:40|3612|3606|3613.3|3607.3|3613.3|3607.3|3612|3606|7
1645769990000|2022-02-25 06:19:50|3613|3607|3613.3|3607.3|3613.5|3607.5|3612.5|3606.5|12
1645770000000|2022-02-25 06:20:00|3613|3607|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|16
1645770010000|2022-02-25 06:20:10|3613|3607|3615|3609|3615.3|3609.3|3612.8|3606.8|20
1645770020000|2022-02-25 06:20:20|3614.3|3608.3|3615|3609|3615|3609|3614.3|3608.3|4
1645770030000|2022-02-25 06:20:30|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3615.3|3609.3|3
1645770040000|2022-02-25 06:20:40|3616|3610|3615.3|3609.3|3616.3|3610.3|3615.3|3609.3|5
1645770050000|2022-02-25 06:20:50|3615|3609|3615.8|3609.8|3617.3|3611.3|3615|3609|16
1645770060000|2022-02-25 06:21:00|3617|3611|3615.3|3609.3|3617|3611|3614.8|3608.8|23
1645770070000|2022-02-25 06:21:10|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.3|3609.3|4
1645770080000|2022-02-25 06:21:20|3616|3610|3615.8|3609.8|3616.3|3610.3|3615.8|3609.8|7
1645770090000|2022-02-25 06:21:30|3615.5|3609.5|3613.8|3607.8|3615.5|3609.5|3613.8|3607.8|11
1645770100000|2022-02-25 06:21:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3612.8|3606.8|9
1645770110000|2022-02-25 06:21:50|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613|3607|6
1645770120000|2022-02-25 06:22:00|3613.5|3607.5|3615|3609|3615|3609|3613.5|3607.5|6
1645770130000|2022-02-25 06:22:10|3615.3|3609.3|3616.5|3610.5|3616.5|3610.5|3615.3|3609.3|5
1645770140000|2022-02-25 06:22:20|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645770150000|2022-02-25 06:22:30|3616.5|3610.5|3616|3610|3617.5|3611.5|3615.8|3609.8|12
1645770160000|2022-02-25 06:22:40|3615.5|3609.5|3615|3609|3616|3610|3614.8|3608.8|5
1645770170000|2022-02-25 06:22:50|3614.8|3608.8|3614.5|3608.5|3615|3609|3614.5|3608.5|4
1645770180000|2022-02-25 06:23:00|3614.8|3608.8|3616|3610|3616|3610|3614.8|3608.8|5
1645770200000|2022-02-25 06:23:20|3615.5|3609.5|3616|3610|3616|3610|3614.8|3608.8|14
1645770210000|2022-02-25 06:23:30|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.5|3609.5|3
1645770220000|2022-02-25 06:23:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645770230000|2022-02-25 06:23:50|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|3
1645770240000|2022-02-25 06:24:00|3615|3609|3614.3|3608.3|3615.3|3609.3|3614|3608|11
1645770250000|2022-02-25 06:24:10|3614.5|3608.5|3617|3611|3617.3|3611.3|3614.5|3608.5|9
1645770270000|2022-02-25 06:24:30|3616.3|3610.3|3615.5|3609.5|3616.3|3610.3|3614.5|3608.5|20
1645770280000|2022-02-25 06:24:40|3615.8|3609.8|3616.3|3610.3|3616.5|3610.5|3615.8|3609.8|20
1645770290000|2022-02-25 06:24:50|3617.5|3611.5|3617.8|3611.8|3618|3612|3617.3|3611.3|7
1645770300000|2022-02-25 06:25:00|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617.5|3611.5|7
1645770310000|2022-02-25 06:25:10|3618.3|3612.3|3618|3612|3618.5|3612.5|3617.8|3611.8|5
1645770320000|2022-02-25 06:25:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3617.8|3611.8|6
1645770330000|2022-02-25 06:25:30|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645770340000|2022-02-25 06:25:40|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645770350000|2022-02-25 06:25:50|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645770360000|2022-02-25 06:26:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618|3612|8
1645770370000|2022-02-25 06:26:10|3618|3612|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|7
1645770380000|2022-02-25 06:26:20|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.8|3610.8|3
1645770390000|2022-02-25 06:26:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645770400000|2022-02-25 06:26:40|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645770410000|2022-02-25 06:26:50|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|6
1645770420000|2022-02-25 06:27:00|3615.8|3609.8|3614.5|3608.5|3615.8|3609.8|3614|3608|18
1645770430000|2022-02-25 06:27:10|3614.3|3608.3|3615.3|3609.3|3615.3|3609.3|3614.3|3608.3|11
1645770440000|2022-02-25 06:27:20|3615.5|3609.5|3615|3609|3615.5|3609.5|3615|3609|3
1645770450000|2022-02-25 06:27:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|5
1645770460000|2022-02-25 06:27:40|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|8
1645770470000|2022-02-25 06:27:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|7
1645770480000|2022-02-25 06:28:00|3614.5|3608.5|3614|3608|3614.8|3608.8|3614|3608|5
1645770490000|2022-02-25 06:28:10|3613.5|3607.5|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|8
1645770500000|2022-02-25 06:28:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|6
1645770510000|2022-02-25 06:28:30|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|9
1645770520000|2022-02-25 06:28:40|3613.3|3607.3|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|10
1645770530000|2022-02-25 06:28:50|3613.8|3607.8|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|9
1645770540000|2022-02-25 06:29:00|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645770580000|2022-02-25 06:29:40|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645770590000|2022-02-25 06:29:50|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645770600000|2022-02-25 06:30:00|3614|3608|3613.5|3607.5|3614|3608|3613.5|3607.5|3
1645770620000|2022-02-25 06:30:20|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645770630000|2022-02-25 06:30:30|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614|3608|8
1645770640000|2022-02-25 06:30:40|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1645770660000|2022-02-25 06:31:00|3613.8|3607.8|3612.8|3606.8|3614|3608|3612.8|3606.8|7
1645770670000|2022-02-25 06:31:10|3613|3607|3613.3|3607.3|3613.8|3607.8|3613|3607|5
1645770680000|2022-02-25 06:31:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|8
1645770690000|2022-02-25 06:31:30|3613|3607|3613|3607|3613|3607|3612.8|3606.8|7
1645770700000|2022-02-25 06:31:40|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|5
1645770710000|2022-02-25 06:31:50|3613|3607|3613.5|3607.5|3613.5|3607.5|3613|3607|3
1645770720000|2022-02-25 06:32:00|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613|3607|4
1645770730000|2022-02-25 06:32:10|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|8
1645770750000|2022-02-25 06:32:30|3613.8|3607.8|3614.3|3608.3|3614.8|3608.8|3613.8|3607.8|8
1645770760000|2022-02-25 06:32:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1645770770000|2022-02-25 06:32:50|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|3
1645770780000|2022-02-25 06:33:00|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|4
1645770810000|2022-02-25 06:33:30|3613.5|3607.5|3611.5|3605.5|3613.5|3607.5|3610.8|3604.8|9
1645770820000|2022-02-25 06:33:40|3611.3|3605.3|3611.5|3605.5|3612.3|3606.3|3611.3|3605.3|10
1645770830000|2022-02-25 06:33:50|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611|3605|9
1645770840000|2022-02-25 06:34:00|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645770850000|2022-02-25 06:34:10|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645770860000|2022-02-25 06:34:20|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|5
1645770870000|2022-02-25 06:34:30|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645770900000|2022-02-25 06:35:00|3611.3|3605.3|3611.5|3605.5|3611.8|3605.8|3611.3|3605.3|6
1645770910000|2022-02-25 06:35:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611|3605|3
1645770930000|2022-02-25 06:35:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645770940000|2022-02-25 06:35:40|3611.3|3605.3|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|5
1645770960000|2022-02-25 06:36:00|3611|3605|3609.5|3603.5|3611|3605|3609.5|3603.5|9
1645770970000|2022-02-25 06:36:10|3609|3603|3609|3603|3609.5|3603.5|3609|3603|3
1645770980000|2022-02-25 06:36:20|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645770990000|2022-02-25 06:36:30|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|7
1645771000000|2022-02-25 06:36:40|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645771010000|2022-02-25 06:36:50|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|4
1645771020000|2022-02-25 06:37:00|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|6
1645771030000|2022-02-25 06:37:10|3608.8|3602.8|3608.8|3602.8|3609.3|3603.3|3608.3|3602.3|11
1645771040000|2022-02-25 06:37:20|3609|3603|3609|3603|3609.3|3603.3|3608.3|3602.3|13
1645771050000|2022-02-25 06:37:30|3608.8|3602.8|3608.5|3602.5|3609.3|3603.3|3608.5|3602.5|15
1645771060000|2022-02-25 06:37:40|3608.8|3602.8|3608.5|3602.5|3609|3603|3608.3|3602.3|10
1645771080000|2022-02-25 06:38:00|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|6
1645771090000|2022-02-25 06:38:10|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609|3603|12
1645771100000|2022-02-25 06:38:20|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609|3603|14
1645771110000|2022-02-25 06:38:30|3609.5|3603.5|3609.5|3603.5|3609.8|3603.8|3609.3|3603.3|7
1645771120000|2022-02-25 06:38:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.5|3603.5|5
1645771130000|2022-02-25 06:38:50|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645771140000|2022-02-25 06:39:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|3
1645771150000|2022-02-25 06:39:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1645771160000|2022-02-25 06:39:20|3609.8|3603.8|3611.5|3605.5|3611.5|3605.5|3609.8|3603.8|6
1645771170000|2022-02-25 06:39:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|3
1645771180000|2022-02-25 06:39:40|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645771190000|2022-02-25 06:39:50|3612.5|3606.5|3612|3606|3612.8|3606.8|3612|3606|7
1645771200000|2022-02-25 06:40:00|3611.8|3605.8|3609.8|3603.8|3611.8|3605.8|3609.8|3603.8|9
1645771210000|2022-02-25 06:40:10|3609.3|3603.3|3609.8|3603.8|3610|3604|3609.3|3603.3|3
1645771220000|2022-02-25 06:40:20|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.3|3603.3|6
1645771230000|2022-02-25 06:40:30|3610|3604|3608.8|3602.8|3610|3604|3608.3|3602.3|12
1645771240000|2022-02-25 06:40:40|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|12
1645771250000|2022-02-25 06:40:50|3608.3|3602.3|3609|3603|3609|3603|3608.3|3602.3|16
1645771260000|2022-02-25 06:41:00|3608.8|3602.8|3608.3|3602.3|3609.8|3603.8|3608.3|3602.3|15
1645771270000|2022-02-25 06:41:10|3609|3603|3610.3|3604.3|3610.3|3604.3|3609|3603|14
1645771280000|2022-02-25 06:41:20|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|7
1645771290000|2022-02-25 06:41:30|3610.8|3604.8|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|5
1645771300000|2022-02-25 06:41:40|3612|3606|3612.3|3606.3|3613.3|3607.3|3612|3606|22
1645771310000|2022-02-25 06:41:50|3612.5|3606.5|3611.5|3605.5|3612.5|3606.5|3611.5|3605.5|21
1645771320000|2022-02-25 06:42:00|3611.3|3605.3|3609.8|3603.8|3611.5|3605.5|3609.8|3603.8|11
1645771330000|2022-02-25 06:42:10|3609.5|3603.5|3609.3|3603.3|3609.5|3603.5|3609.3|3603.3|2
1645771340000|2022-02-25 06:42:20|3609.5|3603.5|3610|3604|3610|3604|3609.3|3603.3|5
1645771350000|2022-02-25 06:42:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|2
1645771370000|2022-02-25 06:42:50|3611|3605|3611.3|3605.3|3611.3|3605.3|3611|3605|2
1645771380000|2022-02-25 06:43:00|3611|3605|3610.8|3604.8|3611|3605|3610.3|3604.3|4
1645771390000|2022-02-25 06:43:10|3611|3605|3613.3|3607.3|3613.3|3607.3|3611|3605|11
1645771400000|2022-02-25 06:43:20|3613.8|3607.8|3613.5|3607.5|3614.5|3608.5|3613.5|3607.5|6
1645771410000|2022-02-25 06:43:30|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3612.8|3606.8|7
1645771420000|2022-02-25 06:43:40|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.5|3607.5|7
1645771430000|2022-02-25 06:43:50|3613.5|3607.5|3612.8|3606.8|3613.8|3607.8|3612.8|3606.8|5
1645771440000|2022-02-25 06:44:00|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|4
1645771450000|2022-02-25 06:44:10|3612.8|3606.8|3613.5|3607.5|3613.5|3607.5|3612.8|3606.8|4
1645771460000|2022-02-25 06:44:20|3614|3608|3615|3609|3615|3609|3614|3608|8
1645771470000|2022-02-25 06:44:30|3614.3|3608.3|3614.3|3608.3|3614.8|3608.8|3613.8|3607.8|6
1645771480000|2022-02-25 06:44:40|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|6
1645771490000|2022-02-25 06:44:50|3614.5|3608.5|3614.8|3608.8|3615.3|3609.3|3614.5|3608.5|10
1645771500000|2022-02-25 06:45:00|3614.5|3608.5|3613.3|3607.3|3614.5|3608.5|3613.3|3607.3|4
1645771510000|2022-02-25 06:45:10|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|5
1645771520000|2022-02-25 06:45:20|3613|3607|3612.5|3606.5|3613.3|3607.3|3611.8|3605.8|8
1645771530000|2022-02-25 06:45:30|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|5
1645771550000|2022-02-25 06:45:50|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|2
1645771560000|2022-02-25 06:46:00|3613.3|3607.3|3612|3606|3613.3|3607.3|3612|3606|4
1645771570000|2022-02-25 06:46:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1645771580000|2022-02-25 06:46:20|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3612.8|3606.8|7
1645771590000|2022-02-25 06:46:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645771600000|2022-02-25 06:46:40|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|4
1645771610000|2022-02-25 06:46:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645771620000|2022-02-25 06:47:00|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.5|3606.5|7
1645771630000|2022-02-25 06:47:10|3613|3607|3613|3607|3613|3607|3612.8|3606.8|5
1645771640000|2022-02-25 06:47:20|3613.3|3607.3|3614.3|3608.3|3614.3|3608.3|3613.3|3607.3|5
1645771650000|2022-02-25 06:47:30|3614|3608|3613.5|3607.5|3614.3|3608.3|3613.5|3607.5|9
1645771660000|2022-02-25 06:47:40|3613.3|3607.3|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|8
1645771670000|2022-02-25 06:47:50|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|5
1645771680000|2022-02-25 06:48:00|3613|3607|3612.5|3606.5|3613|3607|3612.3|3606.3|8
1645771690000|2022-02-25 06:48:10|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645771700000|2022-02-25 06:48:20|3612.5|3606.5|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|3
1645771710000|2022-02-25 06:48:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612|3606|5
1645771720000|2022-02-25 06:48:40|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645771730000|2022-02-25 06:48:50|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645771740000|2022-02-25 06:49:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645771750000|2022-02-25 06:49:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|6
1645771760000|2022-02-25 06:49:20|3612.5|3606.5|3613.5|3607.5|3613.8|3607.8|3612.5|3606.5|7
1645771770000|2022-02-25 06:49:30|3613.3|3607.3|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|5
1645771780000|2022-02-25 06:49:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|6
1645771790000|2022-02-25 06:49:50|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1645771800000|2022-02-25 06:50:00|3613.5|3607.5|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|12
1645771810000|2022-02-25 06:50:10|3613.5|3607.5|3613|3607|3613.8|3607.8|3613|3607|3
1645771820000|2022-02-25 06:50:20|3613.8|3607.8|3614.3|3608.3|3614.8|3608.8|3613.3|3607.3|21
1645771830000|2022-02-25 06:50:30|3614.5|3608.5|3614.5|3608.5|3615.3|3609.3|3614.3|3608.3|11
1645771840000|2022-02-25 06:50:40|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|19
1645771850000|2022-02-25 06:50:50|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|11
1645771860000|2022-02-25 06:51:00|3615|3609|3615.8|3609.8|3615.8|3609.8|3615|3609|9
1645771870000|2022-02-25 06:51:10|3616|3610|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|8
1645771880000|2022-02-25 06:51:20|3616.3|3610.3|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|12
1645771890000|2022-02-25 06:51:30|3616.8|3610.8|3617|3611|3617.3|3611.3|3616.5|3610.5|7
1645771900000|2022-02-25 06:51:40|3616.8|3610.8|3617|3611|3617|3611|3616.5|3610.5|4
1645771910000|2022-02-25 06:51:50|3615.5|3609.5|3614.5|3608.5|3615.8|3609.8|3614.5|3608.5|6
1645771920000|2022-02-25 06:52:00|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614|3608|11
1645771930000|2022-02-25 06:52:10|3614.5|3608.5|3614.5|3608.5|3615|3609|3614.5|3608.5|3
1645771940000|2022-02-25 06:52:20|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645771950000|2022-02-25 06:52:30|3615|3609|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1645771960000|2022-02-25 06:52:40|3615|3609|3615.3|3609.3|3615.5|3609.5|3615|3609|7
1645771970000|2022-02-25 06:52:50|3615.5|3609.5|3615.3|3609.3|3615.5|3609.5|3614.8|3608.8|12
1645771980000|2022-02-25 06:53:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|12
1645771990000|2022-02-25 06:53:10|3615|3609|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|8
1645772000000|2022-02-25 06:53:20|3615.5|3609.5|3616.3|3610.3|3616.5|3610.5|3615.5|3609.5|10
1645772010000|2022-02-25 06:53:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616|3610|7
1645772020000|2022-02-25 06:53:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|10
1645772030000|2022-02-25 06:53:50|3617|3611|3617|3611|3617.3|3611.3|3617|3611|3
1645772040000|2022-02-25 06:54:00|3617.3|3611.3|3615.3|3609.3|3617.3|3611.3|3615.3|3609.3|6
1645772050000|2022-02-25 06:54:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|6
1645772060000|2022-02-25 06:54:20|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|2
1645772070000|2022-02-25 06:54:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645772080000|2022-02-25 06:54:40|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|8
1645772090000|2022-02-25 06:54:50|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.3|3609.3|9
1645772100000|2022-02-25 06:55:00|3615.3|3609.3|3614.5|3608.5|3615.8|3609.8|3614.3|3608.3|14
1645772110000|2022-02-25 06:55:10|3614|3608|3613.3|3607.3|3614|3608|3612.5|3606.5|10
1645772120000|2022-02-25 06:55:20|3613.8|3607.8|3612.8|3606.8|3613.8|3607.8|3612.5|3606.5|8
1645772130000|2022-02-25 06:55:30|3612.3|3606.3|3612|3606|3613|3607|3612|3606|16
1645772140000|2022-02-25 06:55:40|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3611.8|3605.8|8
1645772150000|2022-02-25 06:55:50|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1645772160000|2022-02-25 06:56:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612|3606|6
1645772170000|2022-02-25 06:56:10|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645772180000|2022-02-25 06:56:20|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|6
1645772190000|2022-02-25 06:56:30|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|6
1645772200000|2022-02-25 06:56:40|3612|3606|3612.3|3606.3|3612.5|3606.5|3612|3606|6
1645772210000|2022-02-25 06:56:50|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|15
1645772220000|2022-02-25 06:57:00|3611.8|3605.8|3612|3606|3612.3|3606.3|3611.8|3605.8|5
1645772230000|2022-02-25 06:57:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645772240000|2022-02-25 06:57:20|3612|3606|3612.5|3606.5|3612.5|3606.5|3611.8|3605.8|5
1645772250000|2022-02-25 06:57:30|3612.3|3606.3|3612|3606|3612.5|3606.5|3612|3606|10
1645772260000|2022-02-25 06:57:40|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3611.8|3605.8|13
1645772270000|2022-02-25 06:57:50|3612.5|3606.5|3612.8|3606.8|3613.3|3607.3|3612.3|3606.3|11
1645772280000|2022-02-25 06:58:00|3612.5|3606.5|3613.3|3607.3|3613.3|3607.3|3612.5|3606.5|6
1645772290000|2022-02-25 06:58:10|3613|3607|3612.8|3606.8|3613|3607|3612.5|3606.5|4
1645772300000|2022-02-25 06:58:20|3613|3607|3613|3607|3613|3607|3612.8|3606.8|7
1645772310000|2022-02-25 06:58:30|3612.8|3606.8|3612.3|3606.3|3613|3607|3612.3|3606.3|7
1645772320000|2022-02-25 06:58:40|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645772330000|2022-02-25 06:58:50|3612|3606|3613|3607|3613|3607|3612|3606|9
1645772340000|2022-02-25 06:59:00|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|4
1645772360000|2022-02-25 06:59:20|3613.5|3607.5|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|6
1645772370000|2022-02-25 06:59:30|3612|3606|3613.8|3607.8|3613.8|3607.8|3612|3606|7
1645772380000|2022-02-25 06:59:40|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|4
1645772390000|2022-02-25 06:59:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|3
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|7
1645772410000|2022-02-25 07:00:10|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645772420000|2022-02-25 07:00:20|3613.5|3607.5|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|2
1645772430000|2022-02-25 07:00:30|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645772460000|2022-02-25 07:01:00|3613|3607|3615|3609|3615|3609|3613|3607|6
1645772470000|2022-02-25 07:01:10|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|3
1645772480000|2022-02-25 07:01:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645772490000|2022-02-25 07:01:30|3617|3611|3617|3611|3617.3|3611.3|3616.8|3610.8|8
1645772500000|2022-02-25 07:01:40|3616.8|3610.8|3617.3|3611.3|3617.5|3611.5|3616.8|3610.8|4
1645772510000|2022-02-25 07:01:50|3617.5|3611.5|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|3
1645772520000|2022-02-25 07:02:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1645772530000|2022-02-25 07:02:10|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645772540000|2022-02-25 07:02:20|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645772550000|2022-02-25 07:02:30|3618.6|3612.6|3618.3|3612.3|3618.6|3612.6|3618.3|3612.3|2
1645772560000|2022-02-25 07:02:40|3618.5|3612.5|3619|3613|3619|3613|3618.5|3612.5|7
1645772570000|2022-02-25 07:02:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645772580000|2022-02-25 07:03:00|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|3
1645772600000|2022-02-25 07:03:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645772610000|2022-02-25 07:03:30|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1645772630000|2022-02-25 07:03:50|3619.5|3613.5|3618.8|3612.8|3619.5|3613.5|3618.8|3612.8|2
1645772640000|2022-02-25 07:04:00|3618.5|3612.5|3616.3|3610.3|3618.5|3612.5|3616.3|3610.3|4
1645772650000|2022-02-25 07:04:10|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645772660000|2022-02-25 07:04:20|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|3
1645772670000|2022-02-25 07:04:30|3616|3610|3616.8|3610.8|3617.3|3611.3|3616|3610|7
1645772680000|2022-02-25 07:04:40|3616.5|3610.5|3616|3610|3616.5|3610.5|3616|3610|3
1645772690000|2022-02-25 07:04:50|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|2
1645772700000|2022-02-25 07:05:00|3617|3611|3616.5|3610.5|3617|3611|3616.5|3610.5|2
1645772720000|2022-02-25 07:05:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|7
1645772730000|2022-02-25 07:05:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1645772740000|2022-02-25 07:05:40|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|3
1645772750000|2022-02-25 07:05:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645772760000|2022-02-25 07:06:00|3616.3|3610.3|3616|3610|3616.8|3610.8|3616|3610|3
1645772770000|2022-02-25 07:06:10|3616.8|3610.8|3618.5|3612.5|3618.5|3612.5|3616.8|3610.8|5
1645772780000|2022-02-25 07:06:20|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645772790000|2022-02-25 07:06:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645772810000|2022-02-25 07:06:50|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645772820000|2022-02-25 07:07:00|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|3
1645772830000|2022-02-25 07:07:10|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1645772850000|2022-02-25 07:07:30|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645772860000|2022-02-25 07:07:40|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617.3|3611.3|2
1645772930000|2022-02-25 07:08:50|3616|3610|3617.8|3611.8|3617.8|3611.8|3616|3610|4
1645772960000|2022-02-25 07:09:20|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645772980000|2022-02-25 07:09:40|3618|3612|3618.3|3612.3|3618.5|3612.5|3618|3612|3
1645772990000|2022-02-25 07:09:50|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.3|3612.3|7
1645773010000|2022-02-25 07:10:10|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645773020000|2022-02-25 07:10:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|4
1645773030000|2022-02-25 07:10:30|3619|3613|3619|3613|3619.3|3613.3|3619|3613|3
1645773040000|2022-02-25 07:10:40|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|6
1645773050000|2022-02-25 07:10:50|3619.3|3613.3|3619|3613|3619.3|3613.3|3619|3613|10
1645773060000|2022-02-25 07:11:00|3619.3|3613.3|3619|3613|3619.5|3613.5|3618.8|3612.8|13
1645773080000|2022-02-25 07:11:20|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645773090000|2022-02-25 07:11:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645773100000|2022-02-25 07:11:40|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645773110000|2022-02-25 07:11:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645773120000|2022-02-25 07:12:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645773130000|2022-02-25 07:12:10|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645773140000|2022-02-25 07:12:20|3620.8|3614.8|3620.3|3614.3|3620.8|3614.8|3620.3|3614.3|5
1645773150000|2022-02-25 07:12:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|3
1645773160000|2022-02-25 07:12:40|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1645773170000|2022-02-25 07:12:50|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1645773180000|2022-02-25 07:13:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645773200000|2022-02-25 07:13:20|3621.5|3615.5|3621.8|3615.8|3622|3616|3621.5|3615.5|4
1645773210000|2022-02-25 07:13:30|3622.3|3616.3|3623.3|3617.3|3623.3|3617.3|3622.3|3616.3|2
1645773220000|2022-02-25 07:13:40|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|4
1645773240000|2022-02-25 07:14:00|3623.5|3617.5|3625.3|3619.3|3625.3|3619.3|3623.5|3617.5|5
1645773260000|2022-02-25 07:14:20|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|2
1645773270000|2022-02-25 07:14:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645773290000|2022-02-25 07:14:50|3625|3619|3625|3619|3625|3619|3625|3619|1
1645773300000|2022-02-25 07:15:00|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|3
1645773310000|2022-02-25 07:15:10|3626|3620|3626.8|3620.8|3626.8|3620.8|3625.8|3619.8|9
1645773320000|2022-02-25 07:15:20|3626.5|3620.5|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|8
1645773330000|2022-02-25 07:15:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645773340000|2022-02-25 07:15:40|3626.5|3620.5|3626.3|3620.3|3627|3621|3625.8|3619.8|8
1645773350000|2022-02-25 07:15:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645773380000|2022-02-25 07:16:20|3625.5|3619.5|3625.5|3619.5|3626.5|3620.5|3625.5|3619.5|8
1645773390000|2022-02-25 07:16:30|3625|3619|3627.5|3621.5|3627.5|3621.5|3625|3619|10
1645773400000|2022-02-25 07:16:40|3627.8|3621.8|3627.5|3621.5|3628|3622|3627.5|3621.5|6
1645773410000|2022-02-25 07:16:50|3627|3621|3627.5|3621.5|3627.8|3621.8|3626.8|3620.8|5
1645773420000|2022-02-25 07:17:00|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|9
1645773430000|2022-02-25 07:17:10|3628|3622|3627.5|3621.5|3628|3622|3627.5|3621.5|5
1645773440000|2022-02-25 07:17:20|3627.8|3621.8|3627.5|3621.5|3628.3|3622.3|3627.5|3621.5|10
1645773450000|2022-02-25 07:17:30|3627.8|3621.8|3627.5|3621.5|3628|3622|3627|3621|6
1645773460000|2022-02-25 07:17:40|3628.5|3622.5|3627.5|3621.5|3628.5|3622.5|3627.3|3621.3|4
1645773480000|2022-02-25 07:18:00|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1645773500000|2022-02-25 07:18:20|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|4
1645773510000|2022-02-25 07:18:30|3626.5|3620.5|3626.3|3620.3|3627|3621|3625.5|3619.5|9
1645773520000|2022-02-25 07:18:40|3626.5|3620.5|3626.3|3620.3|3626.8|3620.8|3625.8|3619.8|5
1645773530000|2022-02-25 07:18:50|3626|3620|3625.8|3619.8|3626|3620|3625.5|3619.5|3
1645773540000|2022-02-25 07:19:00|3626|3620|3626|3620|3626|3620|3626|3620|1
1645773550000|2022-02-25 07:19:10|3626.3|3620.3|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|6
1645773560000|2022-02-25 07:19:20|3626|3620|3626.5|3620.5|3626.5|3620.5|3626|3620|3
1645773570000|2022-02-25 07:19:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645773580000|2022-02-25 07:19:40|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|4
1645773600000|2022-02-25 07:20:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645773630000|2022-02-25 07:20:30|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.8|3617.8|2
1645773640000|2022-02-25 07:20:40|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|2
1645773650000|2022-02-25 07:20:50|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645773660000|2022-02-25 07:21:00|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1645773670000|2022-02-25 07:21:10|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.5|3619.5|4
1645773680000|2022-02-25 07:21:20|3626|3620|3626.3|3620.3|3626.8|3620.8|3626|3620|10
1645773700000|2022-02-25 07:21:40|3626.5|3620.5|3626.8|3620.8|3627.3|3621.3|3626|3620|5
1645773710000|2022-02-25 07:21:50|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|3626.5|3620.5|1
1645773720000|2022-02-25 07:22:00|3625|3619|3625|3619|3625|3619|3624.8|3618.8|3
1645773730000|2022-02-25 07:22:10|3625.3|3619.3|3625|3619|3625.3|3619.3|3624.8|3618.8|8
1645773740000|2022-02-25 07:22:20|3625.3|3619.3|3625.8|3619.8|3626|3620|3625.3|3619.3|4
1645773750000|2022-02-25 07:22:30|3625.5|3619.5|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|7
1645773760000|2022-02-25 07:22:40|3625.5|3619.5|3625.8|3619.8|3626|3620|3625.5|3619.5|4
1645773770000|2022-02-25 07:22:50|3625.5|3619.5|3625|3619|3625.8|3619.8|3625|3619|5
1645773780000|2022-02-25 07:23:00|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625|3619|5
1645773790000|2022-02-25 07:23:10|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645773800000|2022-02-25 07:23:20|3625.5|3619.5|3625.3|3619.3|3626|3620|3625.3|3619.3|10
1645773810000|2022-02-25 07:23:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|6
1645773820000|2022-02-25 07:23:40|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|4
1645773840000|2022-02-25 07:24:00|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|4
1645773850000|2022-02-25 07:24:10|3625.5|3619.5|3625.8|3619.8|3626|3620|3625.5|3619.5|3
1645773860000|2022-02-25 07:24:20|3625.5|3619.5|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|8
1645773870000|2022-02-25 07:24:30|3626.5|3620.5|3626|3620|3626.5|3620.5|3626|3620|3
1645773880000|2022-02-25 07:24:40|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|9
1645773890000|2022-02-25 07:24:50|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|2
1645773900000|2022-02-25 07:25:00|3626|3620|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|10
1645773910000|2022-02-25 07:25:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645773920000|2022-02-25 07:25:20|3625.8|3619.8|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|4
1645773930000|2022-02-25 07:25:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|5
1645773940000|2022-02-25 07:25:40|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|4
1645773950000|2022-02-25 07:25:50|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|7
1645773960000|2022-02-25 07:26:00|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|7
1645773970000|2022-02-25 07:26:10|3625.3|3619.3|3625.3|3619.3|3625.5|3619.5|3625|3619|5
1645773980000|2022-02-25 07:26:20|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645773990000|2022-02-25 07:26:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774030000|2022-02-25 07:27:10|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774050000|2022-02-25 07:27:30|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774060000|2022-02-25 07:27:40|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774070000|2022-02-25 07:27:50|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774090000|2022-02-25 07:28:10|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645774140000|2022-02-25 07:29:00|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1645774160000|2022-02-25 07:29:20|3625|3619|3625.8|3619.8|3625.8|3619.8|3625|3619|4
1645774170000|2022-02-25 07:29:30|3625.5|3619.5|3623.5|3617.5|3625.5|3619.5|3623.5|3617.5|5
1645774180000|2022-02-25 07:29:40|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.5|3616.5|3
1645774200000|2022-02-25 07:30:00|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|2
1645774210000|2022-02-25 07:30:10|3622.5|3616.5|3622.8|3616.8|3622.8|3616.8|3622.3|3616.3|4
1645774220000|2022-02-25 07:30:20|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|2
1645774230000|2022-02-25 07:30:30|3623|3617|3621.8|3615.8|3623|3617|3621.8|3615.8|8
1645774240000|2022-02-25 07:30:40|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|6
1645774250000|2022-02-25 07:30:50|3622|3616|3622|3616|3622|3616|3621.8|3615.8|11
1645774260000|2022-02-25 07:31:00|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|6
1645774270000|2022-02-25 07:31:10|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|5
1645774290000|2022-02-25 07:31:30|3621.5|3615.5|3620.8|3614.8|3621.5|3615.5|3620|3614|6
1645774300000|2022-02-25 07:31:40|3621|3615|3621|3615|3621|3615|3620.5|3614.5|4
1645774310000|2022-02-25 07:31:50|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|3
1645774320000|2022-02-25 07:32:00|3621.3|3615.3|3621|3615|3621.8|3615.8|3621|3615|7
1645774330000|2022-02-25 07:32:10|3621.3|3615.3|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|3
1645774340000|2022-02-25 07:32:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645774350000|2022-02-25 07:32:30|3622|3616|3621.3|3615.3|3622|3616|3621.3|3615.3|4
1645774360000|2022-02-25 07:32:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|6
1645774370000|2022-02-25 07:32:50|3621|3615|3621|3615|3621|3615|3620.8|3614.8|3
1645774380000|2022-02-25 07:33:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|7
1645774400000|2022-02-25 07:33:20|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620|3614|4
1645774420000|2022-02-25 07:33:40|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|6
1645774430000|2022-02-25 07:33:50|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645774440000|2022-02-25 07:34:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645774450000|2022-02-25 07:34:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645774460000|2022-02-25 07:34:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645774500000|2022-02-25 07:35:00|3620.8|3614.8|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|4
1645774510000|2022-02-25 07:35:10|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645774520000|2022-02-25 07:35:20|3621.8|3615.8|3621.8|3615.8|3622.5|3616.5|3621|3615|5
1645774530000|2022-02-25 07:35:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1645774540000|2022-02-25 07:35:40|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645774560000|2022-02-25 07:36:00|3621.5|3615.5|3620.5|3614.5|3621.5|3615.5|3620.5|3614.5|3
1645774590000|2022-02-25 07:36:30|3620.8|3614.8|3621|3615|3621.3|3615.3|3620.8|3614.8|5
1645774600000|2022-02-25 07:36:40|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|4
1645774610000|2022-02-25 07:36:50|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.5|3615.5|4
1645774620000|2022-02-25 07:37:00|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1645774640000|2022-02-25 07:37:20|3621|3615|3621|3615|3621|3615|3621|3615|1
1645774650000|2022-02-25 07:37:30|3620.8|3614.8|3621.5|3615.5|3622|3616|3620.8|3614.8|4
1645774660000|2022-02-25 07:37:40|3621.8|3615.8|3621.3|3615.3|3621.8|3615.8|3621.3|3615.3|3
1645774690000|2022-02-25 07:38:10|3621|3615|3621|3615|3621|3615|3621|3615|1
1645774780000|2022-02-25 07:39:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645774790000|2022-02-25 07:39:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645774810000|2022-02-25 07:40:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645774820000|2022-02-25 07:40:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645774830000|2022-02-25 07:40:30|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645774840000|2022-02-25 07:40:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645774850000|2022-02-25 07:40:50|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|4
1645774860000|2022-02-25 07:41:00|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645774870000|2022-02-25 07:41:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645774970000|2022-02-25 07:42:50|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645774980000|2022-02-25 07:43:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645775000000|2022-02-25 07:43:20|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645775040000|2022-02-25 07:44:00|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645775050000|2022-02-25 07:44:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|4
1645775090000|2022-02-25 07:44:50|3620.8|3614.8|3621.3|3615.3|3621.8|3615.8|3620.8|3614.8|9
1645775100000|2022-02-25 07:45:00|3621|3615|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|10
1645775110000|2022-02-25 07:45:10|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645775120000|2022-02-25 07:45:20|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|2
1645775130000|2022-02-25 07:45:30|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|9
1645775140000|2022-02-25 07:45:40|3620.8|3614.8|3620.8|3614.8|3621|3615|3620.5|3614.5|10
1645775160000|2022-02-25 07:46:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645775170000|2022-02-25 07:46:10|3620.3|3614.3|3619.3|3613.3|3620.3|3614.3|3619.3|3613.3|4
1645775180000|2022-02-25 07:46:20|3619|3613|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|4
1645775190000|2022-02-25 07:46:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645775200000|2022-02-25 07:46:40|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645775210000|2022-02-25 07:46:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645775220000|2022-02-25 07:47:00|3619|3613|3619|3613|3619.5|3613.5|3619|3613|3
1645775240000|2022-02-25 07:47:20|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645775250000|2022-02-25 07:47:30|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645775260000|2022-02-25 07:47:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645775270000|2022-02-25 07:47:50|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645775280000|2022-02-25 07:48:00|3619|3613|3619|3613|3619|3613|3619|3613|1
1645775290000|2022-02-25 07:48:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645775300000|2022-02-25 07:48:20|3619|3613|3618.8|3612.8|3619|3613|3618.5|3612.5|6
1645775310000|2022-02-25 07:48:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|4
1645775320000|2022-02-25 07:48:40|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645775330000|2022-02-25 07:48:50|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.8|3610.8|3
1645775340000|2022-02-25 07:49:00|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.5|3609.5|4
1645775350000|2022-02-25 07:49:10|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645775360000|2022-02-25 07:49:20|3614.3|3608.3|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|5
1645775370000|2022-02-25 07:49:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1645775380000|2022-02-25 07:49:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645775390000|2022-02-25 07:49:50|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|4
1645775400000|2022-02-25 07:50:00|3614|3608|3615.8|3609.8|3615.8|3609.8|3614|3608|4
1645775410000|2022-02-25 07:50:10|3615.5|3609.5|3616.3|3610.3|3616.5|3610.5|3615.5|3609.5|5
1645775440000|2022-02-25 07:50:40|3616|3610|3615.3|3609.3|3616|3610|3615|3609|6
1645775460000|2022-02-25 07:51:00|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|3
1645775470000|2022-02-25 07:51:10|3614.8|3608.8|3613.8|3607.8|3614.8|3608.8|3613.8|3607.8|3
1645775480000|2022-02-25 07:51:20|3613.5|3607.5|3612.5|3606.5|3613.5|3607.5|3612.5|3606.5|3
1645775490000|2022-02-25 07:51:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645775520000|2022-02-25 07:52:00|3613.8|3607.8|3614|3608|3614|3608|3613.5|3607.5|4
1645775530000|2022-02-25 07:52:10|3614.3|3608.3|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|3
1645775540000|2022-02-25 07:52:20|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645775550000|2022-02-25 07:52:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645775590000|2022-02-25 07:53:10|3613.3|3607.3|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|3
1645775620000|2022-02-25 07:53:40|3613|3607|3612.3|3606.3|3613.3|3607.3|3612|3606|5
1645775630000|2022-02-25 07:53:50|3612.5|3606.5|3615|3609|3615|3609|3612.5|3606.5|5
1645775640000|2022-02-25 07:54:00|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|9
1645775660000|2022-02-25 07:54:20|3614.8|3608.8|3614.3|3608.3|3615|3609|3614.3|3608.3|4
1645775670000|2022-02-25 07:54:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645775680000|2022-02-25 07:54:40|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|2
1645775690000|2022-02-25 07:54:50|3614|3608|3614|3608|3614|3608|3613.8|3607.8|3
1645775700000|2022-02-25 07:55:00|3613.8|3607.8|3613.3|3607.3|3613.8|3607.8|3613.3|3607.3|2
1645775710000|2022-02-25 07:55:10|3613|3607|3612|3606|3613|3607|3612|3606|5
1645775720000|2022-02-25 07:55:20|3612.3|3606.3|3612.8|3606.8|3612.8|3606.8|3612.3|3606.3|3
1645775730000|2022-02-25 07:55:30|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645775740000|2022-02-25 07:55:40|3612|3606|3612|3606|3612|3606|3611.8|3605.8|3
1645775760000|2022-02-25 07:56:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645775770000|2022-02-25 07:56:10|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1645775780000|2022-02-25 07:56:20|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|4
1645775790000|2022-02-25 07:56:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645775800000|2022-02-25 07:56:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645775840000|2022-02-25 07:57:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645775850000|2022-02-25 07:57:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645775870000|2022-02-25 07:57:50|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|6
1645775890000|2022-02-25 07:58:10|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645775900000|2022-02-25 07:58:20|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645775910000|2022-02-25 07:58:30|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645775940000|2022-02-25 07:59:00|3612.3|3606.3|3613.5|3607.5|3613.5|3607.5|3612.3|3606.3|4
1645775950000|2022-02-25 07:59:10|3613.8|3607.8|3614|3608|3614.3|3608.3|3613.8|3607.8|4
1645775960000|2022-02-25 07:59:20|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1645775980000|2022-02-25 07:59:40|3613.8|3607.8|3614.8|3608.8|3614.8|3608.8|3613.8|3607.8|6
1645775990000|2022-02-25 07:59:50|3615|3609|3615.3|3609.3|3616.8|3610.8|3615|3609|7
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3609.5|3603.5|3615.5|3609.5|3609.5|3603.5|16
1645776010000|2022-02-25 08:00:10|3609.3|3603.3|3606|3600|3609.3|3603.3|3605.3|3599.3|14
1645776020000|2022-02-25 08:00:20|3605.8|3599.8|3606.5|3600.5|3607.3|3601.3|3605.8|3599.8|6
1645776030000|2022-02-25 08:00:30|3607|3601|3607.8|3601.8|3607.8|3601.8|3607|3601|6
1645776040000|2022-02-25 08:00:40|3608|3602|3606.8|3600.8|3608|3602|3606.5|3600.5|4
1645776060000|2022-02-25 08:01:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645776070000|2022-02-25 08:01:10|3606.5|3600.5|3606|3600|3606.5|3600.5|3606|3600|2
1645776080000|2022-02-25 08:01:20|3606.9|3600.9|3607.8|3601.8|3607.8|3601.8|3606.9|3600.9|4
1645776090000|2022-02-25 08:01:30|3608|3602|3609|3603|3609.3|3603.3|3608|3602|4
1645776100000|2022-02-25 08:01:40|3608.8|3602.8|3609.8|3603.8|3609.8|3603.8|3608.8|3602.8|8
1645776110000|2022-02-25 08:01:50|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|4
1645776120000|2022-02-25 08:02:00|3609.3|3603.3|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1645776130000|2022-02-25 08:02:10|3609|3603|3609|3603|3609.5|3603.5|3609|3603|3
1645776140000|2022-02-25 08:02:20|3609.3|3603.3|3609.5|3603.5|3610.5|3604.5|3609.3|3603.3|6
1645776170000|2022-02-25 08:02:50|3609.3|3603.3|3608.8|3602.8|3609.3|3603.3|3608|3602|5
1645776180000|2022-02-25 08:03:00|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|3
1645776190000|2022-02-25 08:03:10|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645776200000|2022-02-25 08:03:20|3608.3|3602.3|3608|3602|3608.3|3602.3|3607.8|3601.8|4
1645776210000|2022-02-25 08:03:30|3607.8|3601.8|3608|3602|3608.8|3602.8|3607.8|3601.8|3
1645776220000|2022-02-25 08:03:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645776230000|2022-02-25 08:03:50|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645776240000|2022-02-25 08:04:00|3607.8|3601.8|3608.5|3602.5|3608.5|3602.5|3607.3|3601.3|5
1645776250000|2022-02-25 08:04:10|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645776280000|2022-02-25 08:04:40|3608.5|3602.5|3607.5|3601.5|3608.5|3602.5|3607.5|3601.5|4
1645776300000|2022-02-25 08:05:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645776310000|2022-02-25 08:05:10|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1645776330000|2022-02-25 08:05:30|3607.5|3601.5|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|3
1645776340000|2022-02-25 08:05:40|3607|3601|3607.5|3601.5|3608.3|3602.3|3607|3601|7
1645776370000|2022-02-25 08:06:10|3608|3602|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|7
1645776380000|2022-02-25 08:06:20|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645776390000|2022-02-25 08:06:30|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645776400000|2022-02-25 08:06:40|3606.5|3600.5|3603.8|3597.8|3606.5|3600.5|3603.8|3597.8|8
1645776410000|2022-02-25 08:06:50|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|2
1645776420000|2022-02-25 08:07:00|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645776430000|2022-02-25 08:07:10|3603.3|3597.3|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|2
1645776450000|2022-02-25 08:07:30|3603.3|3597.3|3603.8|3597.8|3604|3598|3603.3|3597.3|3
1645776470000|2022-02-25 08:07:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.3|3597.3|3
1645776490000|2022-02-25 08:08:10|3603.3|3597.3|3603.5|3597.5|3604.3|3598.3|3603.3|3597.3|5
1645776510000|2022-02-25 08:08:30|3604.3|3598.3|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|2
1645776520000|2022-02-25 08:08:40|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|10
1645776530000|2022-02-25 08:08:50|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604|3598|5
1645776540000|2022-02-25 08:09:00|3604.5|3598.5|3604.5|3598.5|3604.5|3598.5|3604.3|3598.3|3
1645776550000|2022-02-25 08:09:10|3605|3599|3604.8|3598.8|3605|3599|3604.5|3598.5|3
1645776560000|2022-02-25 08:09:20|3604.5|3598.5|3604.8|3598.8|3604.8|3598.8|3604.5|3598.5|2
1645776570000|2022-02-25 08:09:30|3604.5|3598.5|3604|3598|3604.5|3598.5|3604|3598|3
1645776580000|2022-02-25 08:09:40|3603.8|3597.8|3604.3|3598.3|3604.5|3598.5|3603.8|3597.8|4
1645776590000|2022-02-25 08:09:50|3604.5|3598.5|3604.3|3598.3|3604.5|3598.5|3604|3598|11
1645776600000|2022-02-25 08:10:00|3604.5|3598.5|3603.8|3597.8|3605.3|3599.3|3603.8|3597.8|9
1645776610000|2022-02-25 08:10:10|3604|3598|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|4
1645776620000|2022-02-25 08:10:20|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604|3598|4
1645776630000|2022-02-25 08:10:30|3604.5|3598.5|3604|3598|3604.8|3598.8|3604|3598|4
1645776640000|2022-02-25 08:10:40|3604.3|3598.3|3604.3|3598.3|3604.3|3598.3|3604|3598|3
1645776660000|2022-02-25 08:11:00|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|3603.8|3597.8|1
1645776670000|2022-02-25 08:11:10|3603.5|3597.5|3602.5|3596.5|3604.5|3598.5|3602.5|3596.5|8
1645776680000|2022-02-25 08:11:20|3602.8|3596.8|3602.8|3596.8|3603|3597|3602.5|3596.5|5
1645776690000|2022-02-25 08:11:30|3602.5|3596.5|3602.8|3596.8|3602.8|3596.8|3602.5|3596.5|2
1645776700000|2022-02-25 08:11:40|3603|3597|3602.5|3596.5|3603.3|3597.3|3602.5|3596.5|6
1645776710000|2022-02-25 08:11:50|3602.8|3596.8|3602.3|3596.3|3603|3597|3602.3|3596.3|6
1645776720000|2022-02-25 08:12:00|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|3602.5|3596.5|1
1645776730000|2022-02-25 08:12:10|3602.8|3596.8|3603.5|3597.5|3603.5|3597.5|3602.8|3596.8|3
1645776750000|2022-02-25 08:12:30|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|3
1645776760000|2022-02-25 08:12:40|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603.3|3597.3|2
1645776770000|2022-02-25 08:12:50|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|1
1645776780000|2022-02-25 08:13:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|2
1645776820000|2022-02-25 08:13:40|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|1
1645776830000|2022-02-25 08:13:50|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645776850000|2022-02-25 08:14:10|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|5
1645776900000|2022-02-25 08:15:00|3603.8|3597.8|3603.5|3597.5|3603.8|3597.8|3603.5|3597.5|4
1645776910000|2022-02-25 08:15:10|3603.3|3597.3|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|3
1645776920000|2022-02-25 08:15:20|3603.5|3597.5|3603.3|3597.3|3603.5|3597.5|3603|3597|8
1645776930000|2022-02-25 08:15:30|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|8
1645776940000|2022-02-25 08:15:40|3603|3597|3603.3|3597.3|3603.8|3597.8|3603|3597|6
1645776950000|2022-02-25 08:15:50|3603|3597|3603.3|3597.3|3603.3|3597.3|3603|3597|2
1645776960000|2022-02-25 08:16:00|3604|3598|3603.3|3597.3|3604|3598|3603.3|3597.3|2
1645776970000|2022-02-25 08:16:10|3604|3598|3603.3|3597.3|3604|3598|3603.3|3597.3|2
1645776980000|2022-02-25 08:16:20|3603.8|3597.8|3603.3|3597.3|3603.8|3597.8|3603.3|3597.3|2
1645777000000|2022-02-25 08:16:40|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|4
1645777010000|2022-02-25 08:16:50|3603.5|3597.5|3604|3598|3604|3598|3603.5|3597.5|6
1645777020000|2022-02-25 08:17:00|3603.5|3597.5|3605|3599|3605|3599|3603.5|3597.5|7
1645777030000|2022-02-25 08:17:10|3606.3|3600.3|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|5
1645777050000|2022-02-25 08:17:30|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645777060000|2022-02-25 08:17:40|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645777080000|2022-02-25 08:18:00|3606.5|3600.5|3606.3|3600.3|3606.5|3600.5|3606.3|3600.3|2
1645777090000|2022-02-25 08:18:10|3606|3600|3604.8|3598.8|3606|3600|3604.8|3598.8|6
1645777100000|2022-02-25 08:18:20|3605|3599|3605.5|3599.5|3606|3600|3605|3599|5
1645777110000|2022-02-25 08:18:30|3605.8|3599.8|3605.5|3599.5|3605.8|3599.8|3605.5|3599.5|2
1645777130000|2022-02-25 08:18:50|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|4
1645777140000|2022-02-25 08:19:00|3606|3600|3605.5|3599.5|3606|3600|3605.5|3599.5|3
1645777150000|2022-02-25 08:19:10|3605.8|3599.8|3605|3599|3605.8|3599.8|3605|3599|3
1645777170000|2022-02-25 08:19:30|3604.8|3598.8|3604|3598|3604.8|3598.8|3604|3598|3
1645777180000|2022-02-25 08:19:40|3603.5|3597.5|3603.5|3597.5|3603.5|3597.5|3603|3597|5
1645777190000|2022-02-25 08:19:50|3604.3|3598.3|3604.8|3598.8|3605.3|3599.3|3604.3|3598.3|8
1645777200000|2022-02-25 08:20:00|3604.5|3598.5|3604|3598|3605|3599|3604|3598|7
1645777210000|2022-02-25 08:20:10|3604.5|3598.5|3604.3|3598.3|3604.8|3598.8|3604.3|3598.3|4
1645777220000|2022-02-25 08:20:20|3603.8|3597.8|3604.3|3598.3|3604.8|3598.8|3603.8|3597.8|5
1645777230000|2022-02-25 08:20:30|3603.8|3597.8|3603.8|3597.8|3604.3|3598.3|3603.8|3597.8|6
1645777240000|2022-02-25 08:20:40|3604|3598|3604|3598|3604|3598|3604|3598|1
1645777250000|2022-02-25 08:20:50|3604.3|3598.3|3605|3599|3605|3599|3604.3|3598.3|3
1645777260000|2022-02-25 08:21:00|3605.3|3599.3|3605.5|3599.5|3605.5|3599.5|3605|3599|6
1645777270000|2022-02-25 08:21:10|3606|3600|3606.5|3600.5|3606.5|3600.5|3606|3600|5
1645777280000|2022-02-25 08:21:20|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1645777290000|2022-02-25 08:21:30|3607|3601|3608|3602|3608|3602|3607|3601|4
1645777300000|2022-02-25 08:21:40|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608|3602|5
1645777310000|2022-02-25 08:21:50|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645777320000|2022-02-25 08:22:00|3608.5|3602.5|3609.3|3603.3|3609.8|3603.8|3608.3|3602.3|7
1645777330000|2022-02-25 08:22:10|3609|3603|3609.5|3603.5|3609.5|3603.5|3609|3603|5
1645777340000|2022-02-25 08:22:20|3609.3|3603.3|3610.8|3604.8|3611.5|3605.5|3609.3|3603.3|7
1645777350000|2022-02-25 08:22:30|3610|3604|3612.5|3606.5|3613|3607|3609.8|3603.8|9
1645777360000|2022-02-25 08:22:40|3612.8|3606.8|3614|3608|3614|3608|3612.8|3606.8|7
1645777370000|2022-02-25 08:22:50|3613.8|3607.8|3612.3|3606.3|3613.8|3607.8|3612.3|3606.3|6
1645777380000|2022-02-25 08:23:00|3612|3606|3614.5|3608.5|3614.5|3608.5|3611|3605|8
1645777390000|2022-02-25 08:23:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645777400000|2022-02-25 08:23:20|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645777410000|2022-02-25 08:23:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645777420000|2022-02-25 08:23:40|3614.5|3608.5|3614.8|3608.8|3615.5|3609.5|3614.3|3608.3|6
1645777430000|2022-02-25 08:23:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645777450000|2022-02-25 08:24:10|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|3
1645777460000|2022-02-25 08:24:20|3614.8|3608.8|3614.5|3608.5|3615.5|3609.5|3614.3|3608.3|7
1645777470000|2022-02-25 08:24:30|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|3
1645777480000|2022-02-25 08:24:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|5
1645777490000|2022-02-25 08:24:50|3616|3610|3617.5|3611.5|3617.5|3611.5|3616|3610|2
1645777500000|2022-02-25 08:25:00|3617.8|3611.8|3618.3|3612.3|3618.5|3612.5|3617.5|3611.5|4
1645777520000|2022-02-25 08:25:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645777530000|2022-02-25 08:25:30|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|3
1645777540000|2022-02-25 08:25:40|3618|3612|3617.5|3611.5|3618.3|3612.3|3617.5|3611.5|4
1645777560000|2022-02-25 08:26:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645777570000|2022-02-25 08:26:10|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3617.3|3611.3|2
1645777580000|2022-02-25 08:26:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645777620000|2022-02-25 08:27:00|3618|3612|3618.5|3612.5|3618.5|3612.5|3618|3612|2
1645777630000|2022-02-25 08:27:10|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1645777640000|2022-02-25 08:27:20|3618.5|3612.5|3619.3|3613.3|3619.3|3613.3|3618.5|3612.5|5
1645777650000|2022-02-25 08:27:30|3619|3613|3619|3613|3619|3613|3618.8|3612.8|5
1645777660000|2022-02-25 08:27:40|3619.5|3613.5|3622.5|3616.5|3622.5|3616.5|3619.5|3613.5|3
1645777680000|2022-02-25 08:28:00|3622|3616|3621.5|3615.5|3622|3616|3620.5|3614.5|5
1645777690000|2022-02-25 08:28:10|3620.8|3614.8|3621.5|3615.5|3621.5|3615.5|3620.8|3614.8|8
1645777700000|2022-02-25 08:28:20|3621|3615|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|6
1645777710000|2022-02-25 08:28:30|3621|3615|3621.3|3615.3|3621.5|3615.5|3620.8|3614.8|5
1645777720000|2022-02-25 08:28:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645777730000|2022-02-25 08:28:50|3621|3615|3621.3|3615.3|3621.5|3615.5|3621|3615|3
1645777740000|2022-02-25 08:29:00|3621.5|3615.5|3621|3615|3621.5|3615.5|3621|3615|7
1645777750000|2022-02-25 08:29:10|3620.8|3614.8|3619.5|3613.5|3620.8|3614.8|3619.3|3613.3|10
1645777760000|2022-02-25 08:29:20|3619.8|3613.8|3620|3614|3620|3614|3619.5|3613.5|7
1645777770000|2022-02-25 08:29:30|3619|3613|3614|3608|3619|3613|3614|3608|14
1645777780000|2022-02-25 08:29:40|3614.3|3608.3|3615|3609|3615|3609|3614.3|3608.3|4
1645777790000|2022-02-25 08:29:50|3615.3|3609.3|3616.3|3610.3|3616.3|3610.3|3615.3|3609.3|14
1645777800000|2022-02-25 08:30:00|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.5|3610.5|8
1645777810000|2022-02-25 08:30:10|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645777830000|2022-02-25 08:30:30|3617.8|3611.8|3618.5|3612.5|3618.5|3612.5|3617.8|3611.8|4
1645777840000|2022-02-25 08:30:40|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|4
1645777850000|2022-02-25 08:30:50|3618.8|3612.8|3620|3614|3620.3|3614.3|3618.8|3612.8|4
1645777860000|2022-02-25 08:31:00|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|4
1645777890000|2022-02-25 08:31:30|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645777900000|2022-02-25 08:31:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1645777910000|2022-02-25 08:31:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1645777920000|2022-02-25 08:32:00|3619.3|3613.3|3619.5|3613.5|3619.5|3613.5|3619.3|3613.3|2
1645777930000|2022-02-25 08:32:10|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645777940000|2022-02-25 08:32:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645777950000|2022-02-25 08:32:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1645777960000|2022-02-25 08:32:40|3619.8|3613.8|3618.5|3612.5|3619.8|3613.8|3618.5|3612.5|9
1645777970000|2022-02-25 08:32:50|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|2
1645777980000|2022-02-25 08:33:00|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|7
1645777990000|2022-02-25 08:33:10|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645778000000|2022-02-25 08:33:20|3619|3613|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|4
1645778010000|2022-02-25 08:33:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645778020000|2022-02-25 08:33:40|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.5|3613.5|3
1645778030000|2022-02-25 08:33:50|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645778040000|2022-02-25 08:34:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|5
1645778060000|2022-02-25 08:34:20|3620.5|3614.5|3620.8|3614.8|3621.3|3615.3|3620.5|3614.5|6
1645778070000|2022-02-25 08:34:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645778100000|2022-02-25 08:35:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645778110000|2022-02-25 08:35:10|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619|3613|3
1645778120000|2022-02-25 08:35:20|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|7
1645778130000|2022-02-25 08:35:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619|3613|4
1645778150000|2022-02-25 08:35:50|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645778170000|2022-02-25 08:36:10|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|5
1645778190000|2022-02-25 08:36:30|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645778230000|2022-02-25 08:37:10|3616.8|3610.8|3618.5|3612.5|3618.5|3612.5|3616.8|3610.8|7
1645778240000|2022-02-25 08:37:20|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|2
1645778250000|2022-02-25 08:37:30|3618.8|3612.8|3619.3|3613.3|3619.5|3613.5|3618.3|3612.3|7
1645778260000|2022-02-25 08:37:40|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|4
1645778270000|2022-02-25 08:37:50|3619.5|3613.5|3619.3|3613.3|3620|3614|3619.3|3613.3|6
1645778280000|2022-02-25 08:38:00|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645778290000|2022-02-25 08:38:10|3620|3614|3620|3614|3620.3|3614.3|3620|3614|5
1645778300000|2022-02-25 08:38:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.3|3613.3|8
1645778310000|2022-02-25 08:38:30|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645778320000|2022-02-25 08:38:40|3619.5|3613.5|3619.8|3613.8|3620|3614|3619.5|3613.5|4
1645778330000|2022-02-25 08:38:50|3620|3614|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|5
1645778340000|2022-02-25 08:39:00|3619.3|3613.3|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|3
1645778350000|2022-02-25 08:39:10|3619|3613|3618.5|3612.5|3619|3613|3618.5|3612.5|3
1645778360000|2022-02-25 08:39:20|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618|3612|3
1645778410000|2022-02-25 08:40:10|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645778420000|2022-02-25 08:40:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645778430000|2022-02-25 08:40:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1645778450000|2022-02-25 08:40:50|3617.5|3611.5|3618.5|3612.5|3618.5|3612.5|3617|3611|6
1645778460000|2022-02-25 08:41:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645778470000|2022-02-25 08:41:10|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645778480000|2022-02-25 08:41:20|3619.5|3613.5|3619.8|3613.8|3619.8|3613.8|3619.5|3613.5|2
1645778490000|2022-02-25 08:41:30|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645778500000|2022-02-25 08:41:40|3619|3613|3619|3613|3619|3613|3619|3613|1
1645778510000|2022-02-25 08:41:50|3619.3|3613.3|3619|3613|3619.3|3613.3|3618.8|3612.8|8
1645778520000|2022-02-25 08:42:00|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|1
1645778530000|2022-02-25 08:42:10|3618|3612|3617.8|3611.8|3618|3612|3617|3611|4
1645778540000|2022-02-25 08:42:20|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645778550000|2022-02-25 08:42:30|3616.8|3610.8|3617.3|3611.3|3617.3|3611.3|3616.5|3610.5|5
1645778560000|2022-02-25 08:42:40|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|3
1645778570000|2022-02-25 08:42:50|3615.8|3609.8|3615|3609|3615.8|3609.8|3615|3609|3
1645778580000|2022-02-25 08:43:00|3615.3|3609.3|3615.3|3609.3|3615.5|3609.5|3615|3609|5
1645778590000|2022-02-25 08:43:10|3616.3|3610.3|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1645778600000|2022-02-25 08:43:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1645778610000|2022-02-25 08:43:30|3617.3|3611.3|3618|3612|3618.3|3612.3|3617.3|3611.3|10
1645778620000|2022-02-25 08:43:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|8
1645778630000|2022-02-25 08:43:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645778640000|2022-02-25 08:44:00|3618|3612|3618|3612|3618|3612|3618|3612|1
1645778650000|2022-02-25 08:44:10|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|3
1645778670000|2022-02-25 08:44:30|3619|3613|3619|3613|3619|3613|3619|3613|1
1645778690000|2022-02-25 08:44:50|3618.8|3612.8|3619|3613|3619|3613|3618.8|3612.8|2
1645778700000|2022-02-25 08:45:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645778710000|2022-02-25 08:45:10|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|10
1645778720000|2022-02-25 08:45:20|3618.8|3612.8|3618.3|3612.3|3619|3613|3618.3|3612.3|6
1645778730000|2022-02-25 08:45:30|3618|3612|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|4
1645778740000|2022-02-25 08:45:40|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|2
1645778750000|2022-02-25 08:45:50|3617.5|3611.5|3617|3611|3617.8|3611.8|3617|3611|6
1645778760000|2022-02-25 08:46:00|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645778770000|2022-02-25 08:46:10|3617.3|3611.3|3617.5|3611.5|3617.8|3611.8|3617|3611|6
1645778780000|2022-02-25 08:46:20|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.5|3611.5|3
1645778790000|2022-02-25 08:46:30|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645778820000|2022-02-25 08:47:00|3617.5|3611.5|3617|3611|3617.5|3611.5|3616.8|3610.8|3
1645778840000|2022-02-25 08:47:20|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|2
1645778850000|2022-02-25 08:47:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645778860000|2022-02-25 08:47:40|3616|3610|3616|3610|3616|3610|3616|3610|1
1645778880000|2022-02-25 08:48:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645778890000|2022-02-25 08:48:10|3615.5|3609.5|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|6
1645778900000|2022-02-25 08:48:20|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1645778910000|2022-02-25 08:48:30|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645778930000|2022-02-25 08:48:50|3616.5|3610.5|3616.8|3610.8|3617|3611|3616.5|3610.5|3
1645778950000|2022-02-25 08:49:10|3617|3611|3617|3611|3617.3|3611.3|3616.8|3610.8|5
1645778970000|2022-02-25 08:49:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645778980000|2022-02-25 08:49:40|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|3
1645778990000|2022-02-25 08:49:50|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645779000000|2022-02-25 08:50:00|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1645779010000|2022-02-25 08:50:10|3617|3611|3617.5|3611.5|3617.5|3611.5|3617|3611|7
1645779020000|2022-02-25 08:50:20|3617.3|3611.3|3617|3611|3617.3|3611.3|3617|3611|2
1645779030000|2022-02-25 08:50:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645779050000|2022-02-25 08:50:50|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|3617.5|3611.5|1
1645779070000|2022-02-25 08:51:10|3617.8|3611.8|3619.5|3613.5|3619.5|3613.5|3617.8|3611.8|5
1645779080000|2022-02-25 08:51:20|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645779100000|2022-02-25 08:51:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645779120000|2022-02-25 08:52:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645779130000|2022-02-25 08:52:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645779170000|2022-02-25 08:52:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645779210000|2022-02-25 08:53:30|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645779230000|2022-02-25 08:53:50|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645779250000|2022-02-25 08:54:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645779260000|2022-02-25 08:54:20|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645779270000|2022-02-25 08:54:30|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645779280000|2022-02-25 08:54:40|3620.5|3614.5|3620|3614|3620.5|3614.5|3620|3614|3
1645779290000|2022-02-25 08:54:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645779310000|2022-02-25 08:55:10|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645779320000|2022-02-25 08:55:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645779340000|2022-02-25 08:55:40|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645779350000|2022-02-25 08:55:50|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645779370000|2022-02-25 08:56:10|3621|3615|3620.5|3614.5|3621|3615|3620.5|3614.5|2
1645779380000|2022-02-25 08:56:20|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645779420000|2022-02-25 08:57:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645779450000|2022-02-25 08:57:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1645779460000|2022-02-25 08:57:40|3620.3|3614.3|3619.8|3613.8|3620.3|3614.3|3619.8|3613.8|2
1645779470000|2022-02-25 08:57:50|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645779500000|2022-02-25 08:58:20|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1645779550000|2022-02-25 08:59:10|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1645779560000|2022-02-25 08:59:20|3620|3614|3620|3614|3620|3614|3620|3614|1
1645779570000|2022-02-25 08:59:30|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|3
1645779590000|2022-02-25 08:59:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645779610000|2022-02-25 09:00:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645779620000|2022-02-25 09:00:20|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|2
1645779630000|2022-02-25 09:00:30|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|2
1645779640000|2022-02-25 09:00:40|3620.5|3614.5|3618|3612|3620.5|3614.5|3618|3612|3
1645779650000|2022-02-25 09:00:50|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|3617.8|3611.8|1
1645779660000|2022-02-25 09:01:00|3618|3612|3620|3614|3620|3614|3618|3612|11
1645779670000|2022-02-25 09:01:10|3619.8|3613.8|3618.8|3612.8|3619.8|3613.8|3618.8|3612.8|5
1645779680000|2022-02-25 09:01:20|3618.5|3612.5|3619|3613|3619.3|3613.3|3618.5|3612.5|3
1645779700000|2022-02-25 09:01:40|3619.3|3613.3|3620.3|3614.3|3620.3|3614.3|3619|3613|8
1645779720000|2022-02-25 09:02:00|3620|3614|3620|3614|3620|3614|3620|3614|1
1645779730000|2022-02-25 09:02:10|3619.5|3613.5|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|7
1645779740000|2022-02-25 09:02:20|3619|3613|3619|3613|3619|3613|3618.8|3612.8|3
1645779750000|2022-02-25 09:02:30|3618.8|3612.8|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|3
1645779760000|2022-02-25 09:02:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645779770000|2022-02-25 09:02:50|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645779780000|2022-02-25 09:03:00|3618.3|3612.3|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|2
1645779790000|2022-02-25 09:03:10|3618.3|3612.3|3618.8|3612.8|3618.8|3612.8|3618.3|3612.3|2
1645779800000|2022-02-25 09:03:20|3619|3613|3619|3613|3619|3613|3619|3613|1
1645779810000|2022-02-25 09:03:30|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|4
1645779820000|2022-02-25 09:03:40|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645779830000|2022-02-25 09:03:50|3621.3|3615.3|3620.3|3614.3|3621.3|3615.3|3620|3614|4
1645779840000|2022-02-25 09:04:00|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645779850000|2022-02-25 09:04:10|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|2
1645779880000|2022-02-25 09:04:40|3620|3614|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|4
1645779890000|2022-02-25 09:04:50|3619.3|3613.3|3618.8|3612.8|3619.3|3613.3|3618.8|3612.8|5
1645779910000|2022-02-25 09:05:10|3619|3613|3619.3|3613.3|3619.5|3613.5|3619|3613|3
1645779920000|2022-02-25 09:05:20|3619|3613|3620|3614|3620|3614|3618.8|3612.8|4
1645779930000|2022-02-25 09:05:30|3620.3|3614.3|3619.3|3613.3|3620.3|3614.3|3619.3|3613.3|3
1645779940000|2022-02-25 09:05:40|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|2
1645779950000|2022-02-25 09:05:50|3619|3613|3619|3613|3619|3613|3619|3613|1
1645779960000|2022-02-25 09:06:00|3618.8|3612.8|3618.8|3612.8|3619|3613|3618.8|3612.8|5
1645779970000|2022-02-25 09:06:10|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|2
1645779980000|2022-02-25 09:06:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645780010000|2022-02-25 09:06:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645780020000|2022-02-25 09:07:00|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|4
1645780070000|2022-02-25 09:07:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645780090000|2022-02-25 09:08:10|3619.8|3613.8|3618.8|3612.8|3619.8|3613.8|3618.8|3612.8|3
1645780100000|2022-02-25 09:08:20|3619|3613|3618.8|3612.8|3619|3613|3618.8|3612.8|4
1645780120000|2022-02-25 09:08:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645780210000|2022-02-25 09:10:10|3618.3|3612.3|3613.8|3607.8|3618.5|3612.5|3613.8|3607.8|7
1645780220000|2022-02-25 09:10:20|3613.5|3607.5|3614.8|3608.8|3614.8|3608.8|3613.5|3607.5|3
1645780230000|2022-02-25 09:10:30|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|2
1645780250000|2022-02-25 09:10:50|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645780260000|2022-02-25 09:11:00|3614.3|3608.3|3614.3|3608.3|3614.5|3608.5|3614|3608|7
1645780270000|2022-02-25 09:11:10|3614|3608|3614|3608|3614.3|3608.3|3614|3608|3
1645780280000|2022-02-25 09:11:20|3614.3|3608.3|3614|3608|3614.3|3608.3|3614|3608|2
1645780290000|2022-02-25 09:11:30|3613.8|3607.8|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|6
1645780340000|2022-02-25 09:12:20|3612.5|3606.5|3613.5|3607.5|3613.5|3607.5|3612.5|3606.5|2
1645780350000|2022-02-25 09:12:30|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|2
1645780360000|2022-02-25 09:12:40|3614.5|3608.5|3614.8|3608.8|3615|3609|3614.5|3608.5|8
1645780370000|2022-02-25 09:12:50|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|6
1645780380000|2022-02-25 09:13:00|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1645780390000|2022-02-25 09:13:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|9
1645780400000|2022-02-25 09:13:20|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|5
1645780410000|2022-02-25 09:13:30|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|5
1645780420000|2022-02-25 09:13:40|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|5
1645780430000|2022-02-25 09:13:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645780440000|2022-02-25 09:14:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645780450000|2022-02-25 09:14:10|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645780470000|2022-02-25 09:14:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|4
1645780480000|2022-02-25 09:14:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|10
1645780490000|2022-02-25 09:14:50|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1645780500000|2022-02-25 09:15:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645780520000|2022-02-25 09:15:20|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645780530000|2022-02-25 09:15:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645780540000|2022-02-25 09:15:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645780550000|2022-02-25 09:15:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615|3609|3
1645780560000|2022-02-25 09:16:00|3614.8|3608.8|3615|3609|3615|3609|3614.5|3608.5|6
1645780570000|2022-02-25 09:16:10|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645780580000|2022-02-25 09:16:20|3615|3609|3614.8|3608.8|3615|3609|3614.8|3608.8|10
1645780590000|2022-02-25 09:16:30|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645780600000|2022-02-25 09:16:40|3615|3609|3615|3609|3615|3609|3614.8|3608.8|5
1645780610000|2022-02-25 09:16:50|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|3
1645780630000|2022-02-25 09:17:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645780660000|2022-02-25 09:17:40|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645780680000|2022-02-25 09:18:00|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645780700000|2022-02-25 09:18:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645780710000|2022-02-25 09:18:30|3617|3611|3617|3611|3617|3611|3617|3611|1
1645780720000|2022-02-25 09:18:40|3617.3|3611.3|3617.5|3611.5|3617.5|3611.5|3616.8|3610.8|5
1645780740000|2022-02-25 09:19:00|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616.5|3610.5|3
1645780750000|2022-02-25 09:19:10|3616.8|3610.8|3615.8|3609.8|3616.8|3610.8|3615.8|3609.8|5
1645780760000|2022-02-25 09:19:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|7
1645780770000|2022-02-25 09:19:30|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|6
1645780780000|2022-02-25 09:19:40|3616.3|3610.3|3614.5|3608.5|3616.3|3610.3|3614.5|3608.5|6
1645780810000|2022-02-25 09:20:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645780830000|2022-02-25 09:20:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645780850000|2022-02-25 09:20:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|3
1645780940000|2022-02-25 09:22:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645780950000|2022-02-25 09:22:30|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645780960000|2022-02-25 09:22:40|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645780970000|2022-02-25 09:22:50|3614|3608|3613.8|3607.8|3614.3|3608.3|3613.8|3607.8|6
1645780990000|2022-02-25 09:23:10|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|4
1645781000000|2022-02-25 09:23:20|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645781030000|2022-02-25 09:23:50|3613.8|3607.8|3615|3609|3615.3|3609.3|3613.8|3607.8|4
1645781040000|2022-02-25 09:24:00|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|2
1645781050000|2022-02-25 09:24:10|3614.8|3608.8|3615|3609|3615.3|3609.3|3614.8|3608.8|6
1645781060000|2022-02-25 09:24:20|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645781070000|2022-02-25 09:24:30|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|4
1645781080000|2022-02-25 09:24:40|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645781100000|2022-02-25 09:25:00|3615.3|3609.3|3615.5|3609.5|3616.8|3610.8|3615.3|3609.3|4
1645781110000|2022-02-25 09:25:10|3616|3610|3616.5|3610.5|3616.8|3610.8|3615.8|3609.8|11
1645781120000|2022-02-25 09:25:20|3616.8|3610.8|3616.5|3610.5|3616.8|3610.8|3616.5|3610.5|10
1645781130000|2022-02-25 09:25:30|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|6
1645781140000|2022-02-25 09:25:40|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|4
1645781150000|2022-02-25 09:25:50|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.8|3609.8|3
1645781180000|2022-02-25 09:26:20|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|3
1645781210000|2022-02-25 09:26:50|3616.3|3610.3|3615|3609|3616.3|3610.3|3614.8|3608.8|5
1645781220000|2022-02-25 09:27:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645781230000|2022-02-25 09:27:10|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645781240000|2022-02-25 09:27:20|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614|3608|3
1645781250000|2022-02-25 09:27:30|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645781260000|2022-02-25 09:27:40|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645781280000|2022-02-25 09:28:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1645781290000|2022-02-25 09:28:10|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1645781300000|2022-02-25 09:28:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1645781310000|2022-02-25 09:28:30|3615.3|3609.3|3616|3610|3616|3610|3615.3|3609.3|2
1645781320000|2022-02-25 09:28:40|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|4
1645781330000|2022-02-25 09:28:50|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|3
1645781340000|2022-02-25 09:29:00|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|4
1645781350000|2022-02-25 09:29:10|3614.3|3608.3|3614.5|3608.5|3614.5|3608.5|3614.3|3608.3|2
1645781360000|2022-02-25 09:29:20|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645781370000|2022-02-25 09:29:30|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|4
1645781390000|2022-02-25 09:29:50|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|6
1645781400000|2022-02-25 09:30:00|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.3|3607.3|4
1645781410000|2022-02-25 09:30:10|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645781420000|2022-02-25 09:30:20|3613.5|3607.5|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|11
1645781430000|2022-02-25 09:30:30|3614.8|3608.8|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|4
1645781440000|2022-02-25 09:30:40|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645781450000|2022-02-25 09:30:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645781460000|2022-02-25 09:31:00|3614|3608|3612.8|3606.8|3614|3608|3612.8|3606.8|5
1645781470000|2022-02-25 09:31:10|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645781480000|2022-02-25 09:31:20|3612.3|3606.3|3611.3|3605.3|3612.3|3606.3|3611.3|3605.3|3
1645781490000|2022-02-25 09:31:30|3611.5|3605.5|3612.8|3606.8|3612.8|3606.8|3611.5|3605.5|4
1645781500000|2022-02-25 09:31:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1645781510000|2022-02-25 09:31:50|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645781520000|2022-02-25 09:32:00|3612.8|3606.8|3614.3|3608.3|3614.3|3608.3|3612.8|3606.8|13
1645781530000|2022-02-25 09:32:10|3614|3608|3614.8|3608.8|3615|3609|3613.5|3607.5|10
1645781540000|2022-02-25 09:32:20|3615|3609|3614.8|3608.8|3615.5|3609.5|3614.8|3608.8|5
1645781550000|2022-02-25 09:32:30|3614.5|3608.5|3614.5|3608.5|3614.8|3608.8|3614.5|3608.5|3
1645781560000|2022-02-25 09:32:40|3614.3|3608.3|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|6
1645781570000|2022-02-25 09:32:50|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645781580000|2022-02-25 09:33:00|3614|3608|3614|3608|3614.3|3608.3|3614|3608|3
1645781590000|2022-02-25 09:33:10|3614.8|3608.8|3615|3609|3615.5|3609.5|3614.8|3608.8|6
1645781600000|2022-02-25 09:33:20|3615.5|3609.5|3615.8|3609.8|3616|3610|3615.5|3609.5|3
1645781640000|2022-02-25 09:34:00|3615.5|3609.5|3615|3609|3615.5|3609.5|3614.8|3608.8|7
1645781650000|2022-02-25 09:34:10|3614.8|3608.8|3614.5|3608.5|3614.8|3608.8|3614|3608|4
1645781660000|2022-02-25 09:34:20|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614|3608|5
1645781670000|2022-02-25 09:34:30|3614.5|3608.5|3614|3608|3614.8|3608.8|3613.8|3607.8|7
1645781680000|2022-02-25 09:34:40|3613.8|3607.8|3614|3608|3614|3608|3613.8|3607.8|4
1645781710000|2022-02-25 09:35:10|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645781740000|2022-02-25 09:35:40|3614|3608|3611.8|3605.8|3614|3608|3611|3605|8
1645781750000|2022-02-25 09:35:50|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|4
1645781760000|2022-02-25 09:36:00|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645781770000|2022-02-25 09:36:10|3612|3606|3612.3|3606.3|3612.8|3606.8|3612|3606|5
1645781780000|2022-02-25 09:36:20|3612|3606|3612|3606|3612|3606|3612|3606|1
1645781790000|2022-02-25 09:36:30|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645781800000|2022-02-25 09:36:40|3612.5|3606.5|3612.8|3606.8|3613|3607|3612.5|3606.5|6
1645781810000|2022-02-25 09:36:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1645781830000|2022-02-25 09:37:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645781860000|2022-02-25 09:37:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645781880000|2022-02-25 09:38:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1645781890000|2022-02-25 09:38:10|3613.3|3607.3|3614|3608|3614|3608|3613.3|3607.3|3
1645781910000|2022-02-25 09:38:30|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645781920000|2022-02-25 09:38:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645781990000|2022-02-25 09:39:50|3614|3608|3614|3608|3614|3608|3614|3608|1
1645782020000|2022-02-25 09:40:20|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|2
1645782030000|2022-02-25 09:40:30|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645782040000|2022-02-25 09:40:40|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|4
1645782080000|2022-02-25 09:41:20|3613.5|3607.5|3613.8|3607.8|3613.8|3607.8|3613.5|3607.5|2
1645782100000|2022-02-25 09:41:40|3613.5|3607.5|3614.5|3608.5|3614.5|3608.5|3613.5|3607.5|3
1645782110000|2022-02-25 09:41:50|3614.8|3608.8|3615.5|3609.5|3615.5|3609.5|3614.8|3608.8|4
1645782120000|2022-02-25 09:42:00|3615.3|3609.3|3615|3609|3615.8|3609.8|3615|3609|8
1645782140000|2022-02-25 09:42:20|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|9
1645782170000|2022-02-25 09:42:50|3615.8|3609.8|3616.3|3610.3|3616.5|3610.5|3615.8|3609.8|5
1645782180000|2022-02-25 09:43:00|3616|3610|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1645782190000|2022-02-25 09:43:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645782200000|2022-02-25 09:43:20|3615.3|3609.3|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|2
1645782210000|2022-02-25 09:43:30|3614.3|3608.3|3614.5|3608.5|3615|3609|3614.3|3608.3|10
1645782220000|2022-02-25 09:43:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645782240000|2022-02-25 09:44:00|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645782260000|2022-02-25 09:44:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645782270000|2022-02-25 09:44:30|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645782300000|2022-02-25 09:45:00|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645782330000|2022-02-25 09:45:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|2
1645782360000|2022-02-25 09:46:00|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1645782370000|2022-02-25 09:46:10|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|4
1645782380000|2022-02-25 09:46:20|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645782390000|2022-02-25 09:46:30|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|6
1645782400000|2022-02-25 09:46:40|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|2
1645782420000|2022-02-25 09:47:00|3615|3609|3615.5|3609.5|3615.5|3609.5|3615|3609|2
1645782450000|2022-02-25 09:47:30|3615.8|3609.8|3616.5|3610.5|3616.5|3610.5|3615.8|3609.8|3
1645782470000|2022-02-25 09:47:50|3615.8|3609.8|3615.3|3609.3|3615.8|3609.8|3615.3|3609.3|2
1645782480000|2022-02-25 09:48:00|3614.8|3608.8|3615|3609|3615|3609|3614.8|3608.8|2
1645782510000|2022-02-25 09:48:30|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645782620000|2022-02-25 09:50:20|3615|3609|3615.3|3609.3|3615.3|3609.3|3615|3609|8
1645782630000|2022-02-25 09:50:30|3615|3609|3615|3609|3615|3609|3615|3609|1
1645782690000|2022-02-25 09:51:30|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|4
1645782700000|2022-02-25 09:51:40|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|3
1645782710000|2022-02-25 09:51:50|3617.3|3611.3|3618.5|3612.5|3618.5|3612.5|3617.3|3611.3|3
1645782720000|2022-02-25 09:52:00|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.3|3612.3|3
1645782780000|2022-02-25 09:53:00|3618.8|3612.8|3618.3|3612.3|3618.8|3612.8|3618.3|3612.3|2
1645782800000|2022-02-25 09:53:20|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645782810000|2022-02-25 09:53:30|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645782820000|2022-02-25 09:53:40|3618|3612|3618.3|3612.3|3618.3|3612.3|3618|3612|2
1645782830000|2022-02-25 09:53:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645782840000|2022-02-25 09:54:00|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|3
1645782850000|2022-02-25 09:54:10|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|3
1645782860000|2022-02-25 09:54:20|3616.8|3610.8|3616.8|3610.8|3617|3611|3616.8|3610.8|3
1645782870000|2022-02-25 09:54:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|2
1645782900000|2022-02-25 09:55:00|3616.3|3610.3|3616|3610|3616.3|3610.3|3615.8|3609.8|6
1645782910000|2022-02-25 09:55:10|3616.3|3610.3|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|3
1645782920000|2022-02-25 09:55:20|3616.8|3610.8|3617|3611|3617|3611|3616.8|3610.8|2
1645782930000|2022-02-25 09:55:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645782940000|2022-02-25 09:55:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645782970000|2022-02-25 09:56:10|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645783000000|2022-02-25 09:56:40|3617|3611|3617.3|3611.3|3617.3|3611.3|3617|3611|2
1645783010000|2022-02-25 09:56:50|3617.8|3611.8|3618|3612|3618|3612|3617.8|3611.8|2
1645783030000|2022-02-25 09:57:10|3617.8|3611.8|3616.5|3610.5|3617.8|3611.8|3616.5|3610.5|3
1645783040000|2022-02-25 09:57:20|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616|3610|4
1645783050000|2022-02-25 09:57:30|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645783060000|2022-02-25 09:57:40|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1645783080000|2022-02-25 09:58:00|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645783100000|2022-02-25 09:58:20|3615.3|3609.3|3614.3|3608.3|3615.3|3609.3|3614.3|3608.3|3
1645783110000|2022-02-25 09:58:30|3614|3608|3613|3607|3614|3608|3613|3607|3
1645783140000|2022-02-25 09:59:00|3612.8|3606.8|3612.8|3606.8|3613|3607|3612.8|3606.8|3
1645783150000|2022-02-25 09:59:10|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1645783190000|2022-02-25 09:59:50|3611.8|3605.8|3610.8|3604.8|3611.8|3605.8|3610.8|3604.8|3
1645783200000|2022-02-25 10:00:00|3611|3605|3611|3605|3611.3|3605.3|3611|3605|3
1645783210000|2022-02-25 10:00:10|3610.8|3604.8|3609.5|3603.5|3610.8|3604.8|3609.5|3603.5|5
1645783220000|2022-02-25 10:00:20|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645783240000|2022-02-25 10:00:40|3609|3603|3609|3603|3609.3|3603.3|3609|3603|3
1645783260000|2022-02-25 10:01:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645783270000|2022-02-25 10:01:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1645783280000|2022-02-25 10:01:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645783290000|2022-02-25 10:01:30|3608.3|3602.3|3608.8|3602.8|3608.8|3602.8|3608.3|3602.3|2
1645783310000|2022-02-25 10:01:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1645783320000|2022-02-25 10:02:00|3609.3|3603.3|3610|3604|3610|3604|3609.3|3603.3|2
1645783330000|2022-02-25 10:02:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1645783340000|2022-02-25 10:02:20|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645783350000|2022-02-25 10:02:30|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|3
1645783360000|2022-02-25 10:02:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645783370000|2022-02-25 10:02:50|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645783380000|2022-02-25 10:03:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645783420000|2022-02-25 10:03:40|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|2
1645783430000|2022-02-25 10:03:50|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645783440000|2022-02-25 10:04:00|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1645783450000|2022-02-25 10:04:10|3610.5|3604.5|3610|3604|3610.5|3604.5|3609.8|3603.8|4
1645783460000|2022-02-25 10:04:20|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645783470000|2022-02-25 10:04:30|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645783480000|2022-02-25 10:04:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645783490000|2022-02-25 10:04:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645783520000|2022-02-25 10:05:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645783540000|2022-02-25 10:05:40|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645783560000|2022-02-25 10:06:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645783590000|2022-02-25 10:06:30|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1645783600000|2022-02-25 10:06:40|3608.8|3602.8|3609|3603|3609|3603|3608.3|3602.3|5
1645783610000|2022-02-25 10:06:50|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|6
1645783620000|2022-02-25 10:07:00|3609|3603|3611|3605|3611|3605|3609|3603|4
1645783640000|2022-02-25 10:07:20|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645783660000|2022-02-25 10:07:40|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|3
1645783670000|2022-02-25 10:07:50|3611|3605|3611.5|3605.5|3611.5|3605.5|3611|3605|2
1645783680000|2022-02-25 10:08:00|3611|3605|3611.8|3605.8|3611.8|3605.8|3610.8|3604.8|4
1645783690000|2022-02-25 10:08:10|3612|3606|3611.8|3605.8|3612|3606|3611.3|3605.3|3
1645783700000|2022-02-25 10:08:20|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|2
1645783710000|2022-02-25 10:08:30|3612.5|3606.5|3613.5|3607.5|3613.5|3607.5|3611.8|3605.8|4
1645783720000|2022-02-25 10:08:40|3613.3|3607.3|3612.8|3606.8|3613.3|3607.3|3612.3|3606.3|4
1645783730000|2022-02-25 10:08:50|3613|3607|3612.8|3606.8|3613|3607|3612.3|3606.3|6
1645783740000|2022-02-25 10:09:00|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|3
1645783750000|2022-02-25 10:09:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645783760000|2022-02-25 10:09:20|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645783770000|2022-02-25 10:09:30|3612|3606|3612|3606|3612.3|3606.3|3612|3606|3
1645783790000|2022-02-25 10:09:50|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645783810000|2022-02-25 10:10:10|3611.5|3605.5|3611.8|3605.8|3611.8|3605.8|3611.5|3605.5|4
1645783820000|2022-02-25 10:10:20|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|5
1645783830000|2022-02-25 10:10:30|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|3
1645783840000|2022-02-25 10:10:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1645783860000|2022-02-25 10:11:00|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645783880000|2022-02-25 10:11:20|3611.5|3605.5|3612.3|3606.3|3612.3|3606.3|3611.5|3605.5|2
1645783890000|2022-02-25 10:11:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645783900000|2022-02-25 10:11:40|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645783910000|2022-02-25 10:11:50|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|8
1645783920000|2022-02-25 10:12:00|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645783930000|2022-02-25 10:12:10|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|4
1645783950000|2022-02-25 10:12:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645783960000|2022-02-25 10:12:40|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645784020000|2022-02-25 10:13:40|3612|3606|3612|3606|3612|3606|3612|3606|1
1645784030000|2022-02-25 10:13:50|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645784040000|2022-02-25 10:14:00|3611.8|3605.8|3613.3|3607.3|3613.3|3607.3|3611.8|3605.8|3
1645784080000|2022-02-25 10:14:40|3613|3607|3613|3607|3613|3607|3612.5|3606.5|3
1645784140000|2022-02-25 10:15:40|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645784170000|2022-02-25 10:16:10|3613|3607|3613|3607|3613|3607|3613|3607|1
1645784210000|2022-02-25 10:16:50|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645784230000|2022-02-25 10:17:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645784250000|2022-02-25 10:17:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645784260000|2022-02-25 10:17:40|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645784280000|2022-02-25 10:18:00|3612.5|3606.5|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|2
1645784290000|2022-02-25 10:18:10|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645784300000|2022-02-25 10:18:20|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|2
1645784320000|2022-02-25 10:18:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645784360000|2022-02-25 10:19:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|4
1645784390000|2022-02-25 10:19:50|3612|3606|3612.5|3606.5|3612.8|3606.8|3612|3606|4
1645784400000|2022-02-25 10:20:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|8
1645784410000|2022-02-25 10:20:10|3612.3|3606.3|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|11
1645784420000|2022-02-25 10:20:20|3611.8|3605.8|3612.3|3606.3|3612.3|3606.3|3611.8|3605.8|7
1645784430000|2022-02-25 10:20:30|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|6
1645784440000|2022-02-25 10:20:40|3612|3606|3612.8|3606.8|3612.8|3606.8|3612|3606|4
1645784450000|2022-02-25 10:20:50|3612.5|3606.5|3612|3606|3612.5|3606.5|3612|3606|2
1645784460000|2022-02-25 10:21:00|3611.8|3605.8|3611.5|3605.5|3611.8|3605.8|3611.5|3605.5|2
1645784470000|2022-02-25 10:21:10|3610.5|3604.5|3611.5|3605.5|3611.5|3605.5|3610.5|3604.5|2
1645784480000|2022-02-25 10:21:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611|3605|7
1645784490000|2022-02-25 10:21:30|3611.5|3605.5|3610.3|3604.3|3611.8|3605.8|3610.3|3604.3|5
1645784500000|2022-02-25 10:21:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645784510000|2022-02-25 10:21:50|3608.8|3602.8|3609.3|3603.3|3609.5|3603.5|3608.8|3602.8|6
1645784520000|2022-02-25 10:22:00|3609.5|3603.5|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|4
1645784530000|2022-02-25 10:22:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645784540000|2022-02-25 10:22:20|3609.8|3603.8|3608.8|3602.8|3609.8|3603.8|3608.8|3602.8|4
1645784550000|2022-02-25 10:22:30|3608.5|3602.5|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|2
1645784560000|2022-02-25 10:22:40|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645784580000|2022-02-25 10:23:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645784610000|2022-02-25 10:23:30|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3607.8|3601.8|3
1645784650000|2022-02-25 10:24:10|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645784660000|2022-02-25 10:24:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1645784670000|2022-02-25 10:24:30|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645784690000|2022-02-25 10:24:50|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|6
1645784710000|2022-02-25 10:25:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609|3603|4
1645784740000|2022-02-25 10:25:40|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645784770000|2022-02-25 10:26:10|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|6
1645784790000|2022-02-25 10:26:30|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645784800000|2022-02-25 10:26:40|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645784830000|2022-02-25 10:27:10|3610|3604|3612|3606|3612|3606|3610|3604|4
1645784840000|2022-02-25 10:27:20|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645784850000|2022-02-25 10:27:30|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645784870000|2022-02-25 10:27:50|3613|3607|3613|3607|3613|3607|3613|3607|1
1645784880000|2022-02-25 10:28:00|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645784890000|2022-02-25 10:28:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645784940000|2022-02-25 10:29:00|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|3
1645784950000|2022-02-25 10:29:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645784970000|2022-02-25 10:29:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1645784980000|2022-02-25 10:29:40|3613.3|3607.3|3611.5|3605.5|3613.3|3607.3|3611.5|3605.5|2
1645785000000|2022-02-25 10:30:00|3611.8|3605.8|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|3
1645785020000|2022-02-25 10:30:20|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645785040000|2022-02-25 10:30:40|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645785050000|2022-02-25 10:30:50|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645785060000|2022-02-25 10:31:00|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|4
1645785070000|2022-02-25 10:31:10|3612.8|3606.8|3613|3607|3613.5|3607.5|3612.8|3606.8|4
1645785110000|2022-02-25 10:31:50|3613.3|3607.3|3612.8|3606.8|3613.5|3607.5|3612.8|3606.8|4
1645785120000|2022-02-25 10:32:00|3612.5|3606.5|3611.3|3605.3|3612.5|3606.5|3611.3|3605.3|4
1645785130000|2022-02-25 10:32:10|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645785140000|2022-02-25 10:32:20|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|5
1645785160000|2022-02-25 10:32:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645785180000|2022-02-25 10:33:00|3610|3604|3610|3604|3610|3604|3609.3|3603.3|3
1645785190000|2022-02-25 10:33:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1645785210000|2022-02-25 10:33:30|3609|3603|3609|3603|3609|3603|3609|3603|1
1645785220000|2022-02-25 10:33:40|3609.3|3603.3|3611|3605|3611|3605|3609.3|3603.3|4
1645785230000|2022-02-25 10:33:50|3610.8|3604.8|3611|3605|3611.3|3605.3|3610.8|3604.8|3
1645785240000|2022-02-25 10:34:00|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645785250000|2022-02-25 10:34:10|3612.3|3606.3|3613|3607|3613|3607|3612.3|3606.3|3
1645785260000|2022-02-25 10:34:20|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645785280000|2022-02-25 10:34:40|3612.5|3606.5|3613.3|3607.3|3613.8|3607.8|3612.5|3606.5|5
1645785290000|2022-02-25 10:34:50|3613|3607|3612.3|3606.3|3613|3607|3612.3|3606.3|4
1645785300000|2022-02-25 10:35:00|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645785340000|2022-02-25 10:35:40|3613|3607|3613|3607|3613|3607|3613|3607|1
1645785360000|2022-02-25 10:36:00|3613.3|3607.3|3613|3607|3613.5|3607.5|3613|3607|4
1645785380000|2022-02-25 10:36:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645785390000|2022-02-25 10:36:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645785410000|2022-02-25 10:36:50|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612.3|3606.3|4
1645785420000|2022-02-25 10:37:00|3613.3|3607.3|3613.3|3607.3|3613.5|3607.5|3613.3|3607.3|3
1645785430000|2022-02-25 10:37:10|3613.5|3607.5|3614.3|3608.3|3614.3|3608.3|3613.5|3607.5|2
1645785440000|2022-02-25 10:37:20|3614|3608|3613.8|3607.8|3614|3608|3613.5|3607.5|3
1645785450000|2022-02-25 10:37:30|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645785460000|2022-02-25 10:37:40|3614|3608|3616|3610|3616|3610|3613.5|3607.5|8
1645785470000|2022-02-25 10:37:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645785480000|2022-02-25 10:38:00|3616|3610|3616|3610|3616|3610|3616|3610|1
1645785500000|2022-02-25 10:38:20|3616.3|3610.3|3616.5|3610.5|3616.5|3610.5|3616.3|3610.3|2
1645785510000|2022-02-25 10:38:30|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645785520000|2022-02-25 10:38:40|3616.5|3610.5|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|2
1645785530000|2022-02-25 10:38:50|3616|3610|3615.8|3609.8|3616|3610|3615.8|3609.8|2
1645785540000|2022-02-25 10:39:00|3616|3610|3616.3|3610.3|3616.3|3610.3|3616|3610|2
1645785580000|2022-02-25 10:39:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615|3609|3
1645785590000|2022-02-25 10:39:50|3615.5|3609.5|3615.3|3609.3|3615.8|3609.8|3615|3609|6
1645785600000|2022-02-25 10:40:00|3615|3609|3615.3|3609.3|3615.3|3609.3|3614.8|3608.8|4
1645785610000|2022-02-25 10:40:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645785620000|2022-02-25 10:40:20|3614.3|3608.3|3615.5|3609.5|3616|3610|3614.3|3608.3|6
1645785640000|2022-02-25 10:40:40|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.5|3609.5|3
1645785650000|2022-02-25 10:40:50|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645785660000|2022-02-25 10:41:00|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645785680000|2022-02-25 10:41:20|3615|3609|3614|3608|3615|3609|3614|3608|3
1645785690000|2022-02-25 10:41:30|3613.8|3607.8|3613.8|3607.8|3614|3608|3613.5|3607.5|6
1645785700000|2022-02-25 10:41:40|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645785710000|2022-02-25 10:41:50|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|7
1645785720000|2022-02-25 10:42:00|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|8
1645785730000|2022-02-25 10:42:10|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645785740000|2022-02-25 10:42:20|3613.3|3607.3|3612.3|3606.3|3613.3|3607.3|3612|3606|7
1645785750000|2022-02-25 10:42:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1645785760000|2022-02-25 10:42:40|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645785770000|2022-02-25 10:42:50|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|6
1645785800000|2022-02-25 10:43:20|3610.8|3604.8|3611|3605|3611|3605|3610.8|3604.8|2
1645785810000|2022-02-25 10:43:30|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645785820000|2022-02-25 10:43:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1645785850000|2022-02-25 10:44:10|3610.8|3604.8|3610.3|3604.3|3610.8|3604.8|3610.3|3604.3|2
1645785900000|2022-02-25 10:45:00|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|3
1645785910000|2022-02-25 10:45:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645785980000|2022-02-25 10:46:20|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|7
1645785990000|2022-02-25 10:46:30|3610|3604|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|8
1645786000000|2022-02-25 10:46:40|3609.5|3603.5|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|4
1645786010000|2022-02-25 10:46:50|3609|3603|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|5
1645786020000|2022-02-25 10:47:00|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645786030000|2022-02-25 10:47:10|3608.5|3602.5|3607.8|3601.8|3608.5|3602.5|3607.8|3601.8|2
1645786050000|2022-02-25 10:47:30|3607.5|3601.5|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|4
1645786060000|2022-02-25 10:47:40|3608|3602|3608.3|3602.3|3608.3|3602.3|3608|3602|2
1645786130000|2022-02-25 10:48:50|3608.5|3602.5|3610.3|3604.3|3610.5|3604.5|3608.5|3602.5|3
1645786140000|2022-02-25 10:49:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|4
1645786150000|2022-02-25 10:49:10|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.5|3603.5|5
1645786170000|2022-02-25 10:49:30|3610|3604|3610|3604|3610|3604|3610|3604|1
1645786180000|2022-02-25 10:49:40|3609.8|3603.8|3609.3|3603.3|3609.8|3603.8|3609.3|3603.3|3
1645786200000|2022-02-25 10:50:00|3609|3603|3608.5|3602.5|3609|3603|3608.5|3602.5|3
1645786220000|2022-02-25 10:50:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645786260000|2022-02-25 10:51:00|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645786270000|2022-02-25 10:51:10|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645786280000|2022-02-25 10:51:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1645786290000|2022-02-25 10:51:30|3607.3|3601.3|3607.8|3601.8|3607.8|3601.8|3607.3|3601.3|2
1645786330000|2022-02-25 10:52:10|3608|3602|3608.8|3602.8|3608.8|3602.8|3608|3602|2
1645786340000|2022-02-25 10:52:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645786390000|2022-02-25 10:53:10|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645786410000|2022-02-25 10:53:30|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645786450000|2022-02-25 10:54:10|3609.8|3603.8|3609.8|3603.8|3610|3604|3609.8|3603.8|3
1645786460000|2022-02-25 10:54:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645786470000|2022-02-25 10:54:30|3610.3|3604.3|3609.3|3603.3|3610.3|3604.3|3609.3|3603.3|5
1645786500000|2022-02-25 10:55:00|3609|3603|3609|3603|3609.3|3603.3|3609|3603|3
1645786510000|2022-02-25 10:55:10|3608.8|3602.8|3608|3602|3608.8|3602.8|3608|3602|6
1645786560000|2022-02-25 10:56:00|3607.8|3601.8|3607.3|3601.3|3607.8|3601.8|3607.3|3601.3|2
1645786570000|2022-02-25 10:56:10|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645786580000|2022-02-25 10:56:20|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645786600000|2022-02-25 10:56:40|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|3607.5|3601.5|1
1645786610000|2022-02-25 10:56:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645786630000|2022-02-25 10:57:10|3607|3601|3607.3|3601.3|3607.3|3601.3|3606.8|3600.8|5
1645786660000|2022-02-25 10:57:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645786710000|2022-02-25 10:58:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1645786740000|2022-02-25 10:59:00|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|4
1645786750000|2022-02-25 10:59:10|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645786770000|2022-02-25 10:59:30|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645786790000|2022-02-25 10:59:50|3607.8|3601.8|3606.8|3600.8|3607.8|3601.8|3606.8|3600.8|3
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|2
1645786810000|2022-02-25 11:00:10|3607|3601|3606.8|3600.8|3607|3601|3606.8|3600.8|4
1645786820000|2022-02-25 11:00:20|3606.5|3600.5|3606.5|3600.5|3606.8|3600.8|3606.5|3600.5|3
1645786850000|2022-02-25 11:00:50|3606.3|3600.3|3605.8|3599.8|3606.3|3600.3|3605.8|3599.8|2
1645786880000|2022-02-25 11:01:20|3605.5|3599.5|3605.5|3599.5|3605.8|3599.8|3605.3|3599.3|4
1645786930000|2022-02-25 11:02:10|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|1
1645786940000|2022-02-25 11:02:20|3605.5|3599.5|3605.3|3599.3|3605.5|3599.5|3605.3|3599.3|2
1645786970000|2022-02-25 11:02:50|3605.5|3599.5|3607.5|3601.5|3607.5|3601.5|3605.5|3599.5|2
1645787020000|2022-02-25 11:03:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645787040000|2022-02-25 11:04:00|3606.8|3600.8|3607|3601|3607|3601|3606.5|3600.5|4
1645787050000|2022-02-25 11:04:10|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645787080000|2022-02-25 11:04:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1645787090000|2022-02-25 11:04:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645787100000|2022-02-25 11:05:00|3607|3601|3607|3601|3607|3601|3607|3601|1
1645787110000|2022-02-25 11:05:10|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645787120000|2022-02-25 11:05:20|3606.8|3600.8|3607|3601|3607|3601|3606.8|3600.8|2
1645787130000|2022-02-25 11:05:30|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|2
1645787140000|2022-02-25 11:05:40|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.5|3600.5|3
1645787150000|2022-02-25 11:05:50|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|3606.5|3600.5|1
1645787160000|2022-02-25 11:06:00|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645787170000|2022-02-25 11:06:10|3606|3600|3606|3600|3606.3|3600.3|3606|3600|5
1645787180000|2022-02-25 11:06:20|3605.8|3599.8|3606|3600|3606|3600|3605.8|3599.8|2
1645787200000|2022-02-25 11:06:40|3605.8|3599.8|3606.3|3600.3|3606.5|3600.5|3605.8|3599.8|6
1645787220000|2022-02-25 11:07:00|3606|3600|3606|3600|3606|3600|3606|3600|1
1645787230000|2022-02-25 11:07:10|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|3606.3|3600.3|1
1645787250000|2022-02-25 11:07:30|3606.5|3600.5|3607|3601|3607|3601|3606.3|3600.3|4
1645787260000|2022-02-25 11:07:40|3607.3|3601.3|3607|3601|3607.3|3601.3|3607|3601|4
1645787270000|2022-02-25 11:07:50|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|1
1645787280000|2022-02-25 11:08:00|3607|3601|3608|3602|3608|3602|3607|3601|4
1645787290000|2022-02-25 11:08:10|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|5
1645787300000|2022-02-25 11:08:20|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645787310000|2022-02-25 11:08:30|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1645787340000|2022-02-25 11:09:00|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608.3|3602.3|4
1645787350000|2022-02-25 11:09:10|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|3608.5|3602.5|1
1645787360000|2022-02-25 11:09:20|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.5|3602.5|3
1645787370000|2022-02-25 11:09:30|3609|3603|3608|3602|3609|3603|3608|3602|5
1645787390000|2022-02-25 11:09:50|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|7
1645787400000|2022-02-25 11:10:00|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645787410000|2022-02-25 11:10:10|3608.3|3602.3|3608.5|3602.5|3608.5|3602.5|3608.3|3602.3|4
1645787430000|2022-02-25 11:10:30|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.3|3602.3|3
1645787440000|2022-02-25 11:10:40|3608.8|3602.8|3609|3603|3609|3603|3608.8|3602.8|2
1645787460000|2022-02-25 11:11:00|3609.5|3603.5|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|4
1645787480000|2022-02-25 11:11:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645787490000|2022-02-25 11:11:30|3609.8|3603.8|3610.3|3604.3|3610.5|3604.5|3609.5|3603.5|7
1645787500000|2022-02-25 11:11:40|3610|3604|3609.5|3603.5|3610|3604|3609.5|3603.5|5
1645787510000|2022-02-25 11:11:50|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|2
1645787520000|2022-02-25 11:12:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645787540000|2022-02-25 11:12:20|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645787560000|2022-02-25 11:12:40|3610|3604|3610.5|3604.5|3610.5|3604.5|3610|3604|3
1645787570000|2022-02-25 11:12:50|3610.3|3604.3|3610.8|3604.8|3610.8|3604.8|3610.3|3604.3|2
1645787590000|2022-02-25 11:13:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|5
1645787600000|2022-02-25 11:13:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1645787660000|2022-02-25 11:14:20|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645787670000|2022-02-25 11:14:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645787710000|2022-02-25 11:15:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1645787730000|2022-02-25 11:15:30|3609.5|3603.5|3609.8|3603.8|3610|3604|3609.3|3603.3|5
1645787740000|2022-02-25 11:15:40|3610|3604|3609.8|3603.8|3610|3604|3609.3|3603.3|8
1645787750000|2022-02-25 11:15:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645787790000|2022-02-25 11:16:30|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645787810000|2022-02-25 11:16:50|3610|3604|3610|3604|3610|3604|3610|3604|1
1645787860000|2022-02-25 11:17:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645787870000|2022-02-25 11:17:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|4
1645787880000|2022-02-25 11:18:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645787910000|2022-02-25 11:18:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|3
1645787920000|2022-02-25 11:18:40|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645787930000|2022-02-25 11:18:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645787940000|2022-02-25 11:19:00|3610.3|3604.3|3611|3605|3611|3605|3610.3|3604.3|3
1645787960000|2022-02-25 11:19:20|3611.3|3605.3|3611|3605|3611.3|3605.3|3611|3605|2
1645787970000|2022-02-25 11:19:30|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|1
1645788020000|2022-02-25 11:20:20|3610.8|3604.8|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|3
1645788090000|2022-02-25 11:21:30|3611|3605|3610|3604|3611|3605|3610|3604|3
1645788100000|2022-02-25 11:21:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645788110000|2022-02-25 11:21:50|3609.5|3603.5|3608.8|3602.8|3609.5|3603.5|3608.8|3602.8|4
1645788160000|2022-02-25 11:22:40|3609.5|3603.5|3610|3604|3610|3604|3609.5|3603.5|3
1645788170000|2022-02-25 11:22:50|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645788180000|2022-02-25 11:23:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645788220000|2022-02-25 11:23:40|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645788230000|2022-02-25 11:23:50|3610.5|3604.5|3610.3|3604.3|3610.5|3604.5|3610.3|3604.3|18
1645788240000|2022-02-25 11:24:00|3610.5|3604.5|3610.5|3604.5|3611.3|3605.3|3610|3604|5
1645788280000|2022-02-25 11:24:40|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|7
1645788290000|2022-02-25 11:24:50|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|10
1645788300000|2022-02-25 11:25:00|3611|3605|3611|3605|3611|3605|3610.8|3604.8|5
1645788310000|2022-02-25 11:25:10|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|5
1645788340000|2022-02-25 11:25:40|3611|3605|3611|3605|3611|3605|3611|3605|1
1645788350000|2022-02-25 11:25:50|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645788370000|2022-02-25 11:26:10|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|8
1645788380000|2022-02-25 11:26:20|3611|3605|3611|3605|3611|3605|3610.8|3604.8|13
1645788390000|2022-02-25 11:26:30|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1645788410000|2022-02-25 11:26:50|3610.5|3604.5|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|5
1645788420000|2022-02-25 11:27:00|3610.8|3604.8|3610.5|3604.5|3610.8|3604.8|3610.5|3604.5|20
1645788430000|2022-02-25 11:27:10|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|3
1645788440000|2022-02-25 11:27:20|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645788450000|2022-02-25 11:27:30|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|10
1645788460000|2022-02-25 11:27:40|3610.5|3604.5|3610.8|3604.8|3610.8|3604.8|3610.5|3604.5|4
1645788470000|2022-02-25 11:27:50|3610.5|3604.5|3610|3604|3610.5|3604.5|3609.8|3603.8|7
1645788480000|2022-02-25 11:28:00|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645788490000|2022-02-25 11:28:10|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645788500000|2022-02-25 11:28:20|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645788520000|2022-02-25 11:28:40|3609.3|3603.3|3609|3603|3610|3604|3609|3603|3
1645788540000|2022-02-25 11:29:00|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645788550000|2022-02-25 11:29:10|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|4
1645788560000|2022-02-25 11:29:20|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645788570000|2022-02-25 11:29:30|3609.8|3603.8|3609.5|3603.5|3609.8|3603.8|3609.5|3603.5|4
1645788580000|2022-02-25 11:29:40|3609.8|3603.8|3612.3|3606.3|3612.3|3606.3|3609.5|3603.5|7
1645788590000|2022-02-25 11:29:50|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645788600000|2022-02-25 11:30:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645788610000|2022-02-25 11:30:10|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|3
1645788620000|2022-02-25 11:30:20|3613|3607|3613.8|3607.8|3613.8|3607.8|3613|3607|6
1645788630000|2022-02-25 11:30:30|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645788640000|2022-02-25 11:30:40|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645788650000|2022-02-25 11:30:50|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645788670000|2022-02-25 11:31:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1645788680000|2022-02-25 11:31:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645788690000|2022-02-25 11:31:30|3613.5|3607.5|3612.8|3606.8|3614|3608|3612.3|3606.3|7
1645788700000|2022-02-25 11:31:40|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|1
1645788710000|2022-02-25 11:31:50|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|4
1645788720000|2022-02-25 11:32:00|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645788730000|2022-02-25 11:32:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|8
1645788740000|2022-02-25 11:32:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|8
1645788750000|2022-02-25 11:32:30|3612.8|3606.8|3613.3|3607.3|3613.5|3607.5|3612.8|3606.8|4
1645788760000|2022-02-25 11:32:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645788770000|2022-02-25 11:32:50|3613.3|3607.3|3614|3608|3614|3608|3613.3|3607.3|4
1645788790000|2022-02-25 11:33:10|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|5
1645788800000|2022-02-25 11:33:20|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|4
1645788820000|2022-02-25 11:33:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645788900000|2022-02-25 11:35:00|3612.5|3606.5|3612.8|3606.8|3612.8|3606.8|3612.5|3606.5|2
1645788920000|2022-02-25 11:35:20|3612.5|3606.5|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|3
1645788960000|2022-02-25 11:36:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645788990000|2022-02-25 11:36:30|3612.5|3606.5|3613|3607|3613|3607|3612.5|3606.5|2
1645789000000|2022-02-25 11:36:40|3613.3|3607.3|3612.5|3606.5|3613.3|3607.3|3612.5|3606.5|4
1645789030000|2022-02-25 11:37:10|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.3|3606.3|4
1645789050000|2022-02-25 11:37:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645789060000|2022-02-25 11:37:40|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645789070000|2022-02-25 11:37:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645789080000|2022-02-25 11:38:00|3612|3606|3612|3606|3612|3606|3612|3606|1
1645789090000|2022-02-25 11:38:10|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645789120000|2022-02-25 11:38:40|3613.3|3607.3|3614|3608|3614|3608|3613.3|3607.3|3
1645789130000|2022-02-25 11:38:50|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645789140000|2022-02-25 11:39:00|3614|3608|3613.8|3607.8|3614|3608|3613.8|3607.8|2
1645789160000|2022-02-25 11:39:20|3614|3608|3614|3608|3614|3608|3614|3608|1
1645789180000|2022-02-25 11:39:40|3614.3|3608.3|3616|3610|3616|3610|3614.3|3608.3|5
1645789190000|2022-02-25 11:39:50|3615.8|3609.8|3615.5|3609.5|3616|3610|3615.3|3609.3|5
1645789200000|2022-02-25 11:40:00|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|3
1645789220000|2022-02-25 11:40:20|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645789240000|2022-02-25 11:40:40|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|3614.3|3608.3|1
1645789270000|2022-02-25 11:41:10|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|2
1645789290000|2022-02-25 11:41:30|3614|3608|3614.3|3608.3|3614.3|3608.3|3614|3608|4
1645789300000|2022-02-25 11:41:40|3614|3608|3612.5|3606.5|3614.3|3608.3|3612.5|3606.5|5
1645789310000|2022-02-25 11:41:50|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645789320000|2022-02-25 11:42:00|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645789330000|2022-02-25 11:42:10|3612.5|3606.5|3615.5|3609.5|3615.8|3609.8|3612.5|3606.5|6
1645789340000|2022-02-25 11:42:20|3615|3609|3615|3609|3615.5|3609.5|3613.8|3607.8|7
1645789350000|2022-02-25 11:42:30|3614.8|3608.8|3614.3|3608.3|3614.8|3608.8|3614.3|3608.3|5
1645789360000|2022-02-25 11:42:40|3614|3608|3613.8|3607.8|3614.3|3608.3|3613.5|3607.5|7
1645789370000|2022-02-25 11:42:50|3613.5|3607.5|3613.5|3607.5|3613.8|3607.8|3613.3|3607.3|7
1645789390000|2022-02-25 11:43:10|3613.8|3607.8|3613.5|3607.5|3613.8|3607.8|3613.5|3607.5|6
1645789410000|2022-02-25 11:43:30|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613|3607|7
1645789420000|2022-02-25 11:43:40|3613.3|3607.3|3613|3607|3613.3|3607.3|3613|3607|2
1645789460000|2022-02-25 11:44:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645789470000|2022-02-25 11:44:30|3612.3|3606.3|3612.5|3606.5|3612.5|3606.5|3612.3|3606.3|2
1645789500000|2022-02-25 11:45:00|3612.8|3606.8|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|5
1645789510000|2022-02-25 11:45:10|3612|3606|3612.3|3606.3|3612.5|3606.5|3612|3606|5
1645789520000|2022-02-25 11:45:20|3612|3606|3612.3|3606.3|3612.3|3606.3|3612|3606|10
1645789530000|2022-02-25 11:45:30|3612|3606|3612|3606|3612|3606|3612|3606|1
1645789560000|2022-02-25 11:46:00|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645789570000|2022-02-25 11:46:10|3612|3606|3612|3606|3612.3|3606.3|3611.8|3605.8|5
1645789580000|2022-02-25 11:46:20|3611.8|3605.8|3612|3606|3612|3606|3611.8|3605.8|2
1645789590000|2022-02-25 11:46:30|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645789600000|2022-02-25 11:46:40|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645789610000|2022-02-25 11:46:50|3612.3|3606.3|3612|3606|3612.3|3606.3|3612|3606|2
1645789620000|2022-02-25 11:47:00|3612.3|3606.3|3612.3|3606.3|3612.5|3606.5|3612.3|3606.3|3
1645789630000|2022-02-25 11:47:10|3612|3606|3612.5|3606.5|3614|3608|3612|3606|17
1645789640000|2022-02-25 11:47:20|3612.3|3606.3|3611.8|3605.8|3612.5|3606.5|3611.5|3605.5|12
1645789650000|2022-02-25 11:47:30|3612.3|3606.3|3611.8|3605.8|3612.3|3606.3|3611.8|3605.8|3
1645789660000|2022-02-25 11:47:40|3611.5|3605.5|3609.5|3603.5|3611.8|3605.8|3609.5|3603.5|5
1645789670000|2022-02-25 11:47:50|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645789680000|2022-02-25 11:48:00|3609.5|3603.5|3610.8|3604.8|3610.8|3604.8|3609.5|3603.5|6
1645789690000|2022-02-25 11:48:10|3611|3605|3610|3604|3611|3605|3610|3604|4
1645789700000|2022-02-25 11:48:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645789720000|2022-02-25 11:48:40|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645789750000|2022-02-25 11:49:10|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645789760000|2022-02-25 11:49:20|3610.8|3604.8|3612.3|3606.3|3612.5|3606.5|3610.8|3604.8|5
1645789770000|2022-02-25 11:49:30|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|3611.8|3605.8|1
1645789780000|2022-02-25 11:49:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645789790000|2022-02-25 11:49:50|3611|3605|3611|3605|3611|3605|3611|3605|1
1645789800000|2022-02-25 11:50:00|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645789810000|2022-02-25 11:50:10|3610.3|3604.3|3610.5|3604.5|3610.8|3604.8|3610.3|3604.3|6
1645789820000|2022-02-25 11:50:20|3610.3|3604.3|3609.8|3603.8|3610.3|3604.3|3609.8|3603.8|2
1645789840000|2022-02-25 11:50:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645789860000|2022-02-25 11:51:00|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645789890000|2022-02-25 11:51:30|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|2
1645789900000|2022-02-25 11:51:40|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645789920000|2022-02-25 11:52:00|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645789930000|2022-02-25 11:52:10|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645789970000|2022-02-25 11:52:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1645789980000|2022-02-25 11:53:00|3609.3|3603.3|3609|3603|3609.3|3603.3|3609|3603|2
1645790000000|2022-02-25 11:53:20|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1645790010000|2022-02-25 11:53:30|3608.5|3602.5|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|5
1645790020000|2022-02-25 11:53:40|3608.3|3602.3|3607.3|3601.3|3608.3|3602.3|3606.8|3600.8|4
1645790030000|2022-02-25 11:53:50|3608|3602|3607.8|3601.8|3608|3602|3607.5|3601.5|4
1645790040000|2022-02-25 11:54:00|3607.5|3601.5|3607|3601|3607.8|3601.8|3606.8|3600.8|7
1645790050000|2022-02-25 11:54:10|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645790080000|2022-02-25 11:54:40|3607|3601|3607|3601|3607|3601|3607|3601|1
1645790090000|2022-02-25 11:54:50|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|3606.8|3600.8|1
1645790100000|2022-02-25 11:55:00|3605.8|3599.8|3605.8|3599.8|3606|3600|3605.8|3599.8|3
1645790130000|2022-02-25 11:55:30|3606|3600|3608|3602|3608.3|3602.3|3606|3600|3
1645790140000|2022-02-25 11:55:40|3608.3|3602.3|3608|3602|3608.3|3602.3|3608|3602|2
1645790160000|2022-02-25 11:56:00|3607.8|3601.8|3607.5|3601.5|3607.8|3601.8|3607.5|3601.5|2
1645790180000|2022-02-25 11:56:20|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645790190000|2022-02-25 11:56:30|3607.8|3601.8|3608|3602|3608|3602|3607.8|3601.8|2
1645790200000|2022-02-25 11:56:40|3609|3603|3609.3|3603.3|3609.3|3603.3|3609|3603|2
1645790210000|2022-02-25 11:56:50|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645790220000|2022-02-25 11:57:00|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645790230000|2022-02-25 11:57:10|3608.5|3602.5|3608.3|3602.3|3608.5|3602.5|3608|3602|4
1645790250000|2022-02-25 11:57:30|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790260000|2022-02-25 11:57:40|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|2
1645790270000|2022-02-25 11:57:50|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790280000|2022-02-25 11:58:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645790300000|2022-02-25 11:58:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790310000|2022-02-25 11:58:30|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645790320000|2022-02-25 11:58:40|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790340000|2022-02-25 11:59:00|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645790360000|2022-02-25 11:59:20|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790380000|2022-02-25 11:59:40|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|3607.8|3601.8|1
1645790410000|2022-02-25 12:00:10|3608|3602|3608|3602|3608|3602|3608|3602|1
1645790430000|2022-02-25 12:00:30|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|2
1645790440000|2022-02-25 12:00:40|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645790450000|2022-02-25 12:00:50|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645790490000|2022-02-25 12:01:30|3609|3603|3608.8|3602.8|3609|3603|3608.8|3602.8|2
1645790510000|2022-02-25 12:01:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1645790530000|2022-02-25 12:02:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645790560000|2022-02-25 12:02:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1645790590000|2022-02-25 12:03:10|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645790600000|2022-02-25 12:03:20|3609|3603|3609|3603|3609|3603|3609|3603|1
1645790610000|2022-02-25 12:03:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645790620000|2022-02-25 12:03:40|3609|3603|3609|3603|3609|3603|3609|3603|1
1645790640000|2022-02-25 12:04:00|3609.3|3603.3|3609.8|3603.8|3609.8|3603.8|3609.3|3603.3|2
1645790650000|2022-02-25 12:04:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|3
1645790660000|2022-02-25 12:04:20|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|6
1645790670000|2022-02-25 12:04:30|3609.3|3603.3|3609.5|3603.5|3609.5|3603.5|3609.3|3603.3|4
1645790680000|2022-02-25 12:04:40|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609|3603|3
1645790690000|2022-02-25 12:04:50|3609.5|3603.5|3610.3|3604.3|3610.3|3604.3|3609.5|3603.5|4
1645790700000|2022-02-25 12:05:00|3610|3604|3609.3|3603.3|3610|3604|3609.3|3603.3|3
1645790710000|2022-02-25 12:05:10|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|3609.5|3603.5|1
1645790730000|2022-02-25 12:05:30|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|3609.3|3603.3|1
1645790740000|2022-02-25 12:05:40|3608.8|3602.8|3609.3|3603.3|3609.3|3603.3|3608.8|3602.8|2
1645790750000|2022-02-25 12:05:50|3609|3603|3609|3603|3609|3603|3609|3603|1
1645790770000|2022-02-25 12:06:10|3608.8|3602.8|3608.3|3602.3|3608.8|3602.8|3608.3|3602.3|3
1645790780000|2022-02-25 12:06:20|3608.5|3602.5|3610|3604|3610|3604|3608.5|3602.5|3
1645790820000|2022-02-25 12:07:00|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610|3604|3
1645790840000|2022-02-25 12:07:20|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645790860000|2022-02-25 12:07:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645790870000|2022-02-25 12:07:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645790890000|2022-02-25 12:08:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1645790910000|2022-02-25 12:08:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645790920000|2022-02-25 12:08:40|3609.8|3603.8|3610|3604|3610|3604|3609.5|3603.5|3
1645790930000|2022-02-25 12:08:50|3609.8|3603.8|3610|3604|3610|3604|3609.8|3603.8|2
1645790960000|2022-02-25 12:09:20|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645790970000|2022-02-25 12:09:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1645790980000|2022-02-25 12:09:40|3611.3|3605.3|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|2
1645791000000|2022-02-25 12:10:00|3611.3|3605.3|3611.3|3605.3|3611.3|3605.3|3610.8|3604.8|4
1645791030000|2022-02-25 12:10:30|3611.5|3605.5|3611.8|3605.8|3612|3606|3611.5|3605.5|4
1645791040000|2022-02-25 12:10:40|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645791050000|2022-02-25 12:10:50|3611.8|3605.8|3611.3|3605.3|3611.8|3605.8|3611.3|3605.3|2
1645791060000|2022-02-25 12:11:00|3611|3605|3610.8|3604.8|3611.3|3605.3|3610|3604|8
1645791080000|2022-02-25 12:11:20|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|3
1645791090000|2022-02-25 12:11:30|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645791100000|2022-02-25 12:11:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645791150000|2022-02-25 12:12:30|3611|3605|3611|3605|3611|3605|3611|3605|1
1645791160000|2022-02-25 12:12:40|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|3610.8|3604.8|1
1645791170000|2022-02-25 12:12:50|3611|3605|3610.3|3604.3|3611|3605|3610.3|3604.3|4
1645791200000|2022-02-25 12:13:20|3610|3604|3610|3604|3610|3604|3610|3604|1
1645791230000|2022-02-25 12:13:50|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|3610.3|3604.3|1
1645791250000|2022-02-25 12:14:10|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|3610.5|3604.5|1
1645791260000|2022-02-25 12:14:20|3610.3|3604.3|3610.5|3604.5|3610.5|3604.5|3610.3|3604.3|2
1645791270000|2022-02-25 12:14:30|3610.3|3604.3|3610|3604|3610.3|3604.3|3610|3604|2
1645791280000|2022-02-25 12:14:40|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645791300000|2022-02-25 12:15:00|3610|3604|3609.8|3603.8|3610|3604|3609.8|3603.8|2
1645791310000|2022-02-25 12:15:10|3610|3604|3610|3604|3610|3604|3610|3604|1
1645791320000|2022-02-25 12:15:20|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|3609.8|3603.8|1
1645791340000|2022-02-25 12:15:40|3610|3604|3610|3604|3610|3604|3610|3604|1
1645791360000|2022-02-25 12:16:00|3610.3|3604.3|3611.3|3605.3|3611.3|3605.3|3610.3|3604.3|5
1645791370000|2022-02-25 12:16:10|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.3|3605.3|5
1645791380000|2022-02-25 12:16:20|3612|3606|3613.5|3607.5|3613.5|3607.5|3612|3606|2
1645791400000|2022-02-25 12:16:40|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1645791460000|2022-02-25 12:17:40|3613|3607|3612.5|3606.5|3613|3607|3612.5|3606.5|2
1645791470000|2022-02-25 12:17:50|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|3612.3|3606.3|1
1645791490000|2022-02-25 12:18:10|3612|3606|3611.8|3605.8|3612|3606|3611.8|3605.8|2
1645791500000|2022-02-25 12:18:20|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645791510000|2022-02-25 12:18:30|3611.5|3605.5|3611.3|3605.3|3611.5|3605.5|3611.3|3605.3|2
1645791580000|2022-02-25 12:19:40|3611|3605|3610.8|3604.8|3611|3605|3610.8|3604.8|2
1645791600000|2022-02-25 12:20:00|3611|3605|3612.8|3606.8|3612.8|3606.8|3611|3605|3
1645791610000|2022-02-25 12:20:10|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|4
1645791620000|2022-02-25 12:20:20|3612.5|3606.5|3612.3|3606.3|3612.8|3606.8|3612.3|3606.3|3
1645791630000|2022-02-25 12:20:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645791660000|2022-02-25 12:21:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1645791670000|2022-02-25 12:21:10|3613.3|3607.3|3613.5|3607.5|3613.5|3607.5|3613.3|3607.3|2
1645791680000|2022-02-25 12:21:20|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645791720000|2022-02-25 12:22:00|3613|3607|3613|3607|3613|3607|3613|3607|1
1645791730000|2022-02-25 12:22:10|3612.5|3606.5|3613|3607|3613|3607|3612|3606|4
1645791740000|2022-02-25 12:22:20|3612.8|3606.8|3612.5|3606.5|3612.8|3606.8|3612.5|3606.5|2
1645791750000|2022-02-25 12:22:30|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|3612.8|3606.8|1
1645791790000|2022-02-25 12:23:10|3613|3607|3612.8|3606.8|3613|3607|3612.8|3606.8|2
1645791870000|2022-02-25 12:24:30|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|3613.3|3607.3|1
1645791880000|2022-02-25 12:24:40|3612.8|3606.8|3613|3607|3613|3607|3612.8|3606.8|2
1645791900000|2022-02-25 12:25:00|3614.5|3608.5|3615.3|3609.3|3615.3|3609.3|3614.5|3608.5|3
1645791910000|2022-02-25 12:25:10|3615|3609|3615|3609|3615.3|3609.3|3615|3609|3
1645791930000|2022-02-25 12:25:30|3615.3|3609.3|3614.8|3608.8|3615.3|3609.3|3614.8|3608.8|2
1645791940000|2022-02-25 12:25:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645791950000|2022-02-25 12:25:50|3615|3609|3615|3609|3615|3609|3614.8|3608.8|3
1645791960000|2022-02-25 12:26:00|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645791970000|2022-02-25 12:26:10|3615|3609|3615|3609|3615|3609|3615|3609|1
1645791980000|2022-02-25 12:26:20|3614.8|3608.8|3614.8|3608.8|3615|3609|3614.8|3608.8|3
1645792000000|2022-02-25 12:26:40|3614.5|3608.5|3614.8|3608.8|3614.8|3608.8|3614.5|3608.5|2
1645792040000|2022-02-25 12:27:20|3615|3609|3615|3609|3615|3609|3615|3609|1
1645792050000|2022-02-25 12:27:30|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645792060000|2022-02-25 12:27:40|3615|3609|3615|3609|3615.3|3609.3|3615|3609|5
1645792070000|2022-02-25 12:27:50|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645792080000|2022-02-25 12:28:00|3615|3609|3615|3609|3615.3|3609.3|3615|3609|7
1645792100000|2022-02-25 12:28:20|3615.3|3609.3|3615|3609|3615.3|3609.3|3615|3609|2
1645792110000|2022-02-25 12:28:30|3614.8|3608.8|3613.3|3607.3|3614.8|3608.8|3613.3|3607.3|5
1645792120000|2022-02-25 12:28:40|3613|3607|3612|3606|3613.3|3607.3|3612|3606|3
1645792160000|2022-02-25 12:29:20|3611.8|3605.8|3611|3605|3611.8|3605.8|3611|3605|2
1645792180000|2022-02-25 12:29:40|3610.5|3604.5|3608.5|3602.5|3610.8|3604.8|3608.5|3602.5|5
1645792200000|2022-02-25 12:30:00|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645792210000|2022-02-25 12:30:10|3609|3603|3609|3603|3609|3603|3609|3603|1
1645792220000|2022-02-25 12:30:20|3608.8|3602.8|3608.5|3602.5|3608.8|3602.8|3608.5|3602.5|2
1645792230000|2022-02-25 12:30:30|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|3608.8|3602.8|1
1645792240000|2022-02-25 12:30:40|3608.5|3602.5|3608|3602|3608.5|3602.5|3608|3602|2
1645792250000|2022-02-25 12:30:50|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|3608.3|3602.3|1
1645792260000|2022-02-25 12:31:00|3609.3|3603.3|3612.5|3606.5|3612.8|3606.8|3609.3|3603.3|9
1645792270000|2022-02-25 12:31:10|3611.5|3605.5|3611|3605|3611.5|3605.5|3611|3605|3
1645792290000|2022-02-25 12:31:30|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|3611.5|3605.5|1
1645792300000|2022-02-25 12:31:40|3610.5|3604.5|3609.8|3603.8|3610.5|3604.5|3609.8|3603.8|2
1645792310000|2022-02-25 12:31:50|3610|3604|3610.3|3604.3|3610.3|3604.3|3610|3604|2
1645792320000|2022-02-25 12:32:00|3611.5|3605.5|3614.5|3608.5|3614.5|3608.5|3611.5|3605.5|12
1645792330000|2022-02-25 12:32:10|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3613.8|3607.8|3
1645792340000|2022-02-25 12:32:20|3614.5|3608.5|3613.8|3607.8|3614.5|3608.5|3613.8|3607.8|4
1645792360000|2022-02-25 12:32:40|3614|3608|3614|3608|3614|3608|3614|3608|1
1645792370000|2022-02-25 12:32:50|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|3614.5|3608.5|1
1645792380000|2022-02-25 12:33:00|3615.3|3609.3|3617|3611|3617.3|3611.3|3615.3|3609.3|9
1645792400000|2022-02-25 12:33:20|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.5|3610.5|5
1645792410000|2022-02-25 12:33:30|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|4
1645792430000|2022-02-25 12:33:50|3617.3|3611.3|3616.5|3610.5|3617.3|3611.3|3616.5|3610.5|2
1645792440000|2022-02-25 12:34:00|3616.3|3610.3|3616.3|3610.3|3616.5|3610.5|3616.3|3610.3|3
1645792450000|2022-02-25 12:34:10|3615.8|3609.8|3614|3608|3615.8|3609.8|3614|3608|6
1645792460000|2022-02-25 12:34:20|3614.3|3608.3|3612.8|3606.8|3614.3|3608.3|3612.8|3606.8|6
1645792470000|2022-02-25 12:34:30|3613|3607|3613|3607|3613|3607|3612.8|3606.8|3
1645792480000|2022-02-25 12:34:40|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|3613.5|3607.5|1
1645792490000|2022-02-25 12:34:50|3613|3607|3613.3|3607.3|3613.3|3607.3|3613|3607|2
1645792500000|2022-02-25 12:35:00|3614.8|3608.8|3616.8|3610.8|3616.8|3610.8|3614.8|3608.8|9
1645792510000|2022-02-25 12:35:10|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645792520000|2022-02-25 12:35:20|3617.5|3611.5|3617|3611|3617.5|3611.5|3617|3611|4
1645792530000|2022-02-25 12:35:30|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645792540000|2022-02-25 12:35:40|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|3
1645792560000|2022-02-25 12:36:00|3617.3|3611.3|3616.8|3610.8|3617.3|3611.3|3616.5|3610.5|4
1645792570000|2022-02-25 12:36:10|3616.5|3610.5|3616.8|3610.8|3616.8|3610.8|3616.5|3610.5|4
1645792580000|2022-02-25 12:36:20|3617|3611|3617|3611|3617|3611|3617|3611|1
1645792590000|2022-02-25 12:36:30|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645792600000|2022-02-25 12:36:40|3619|3613|3619.8|3613.8|3619.8|3613.8|3619|3613|8
1645792610000|2022-02-25 12:36:50|3620|3614|3620|3614|3620|3614|3620|3614|1
1645792620000|2022-02-25 12:37:00|3620.3|3614.3|3621|3615|3621.5|3615.5|3620|3614|11
1645792630000|2022-02-25 12:37:10|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|4
1645792640000|2022-02-25 12:37:20|3622.5|3616.5|3624|3618|3624|3618|3622.5|3616.5|7
1645792650000|2022-02-25 12:37:30|3624.3|3618.3|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|3
1645792660000|2022-02-25 12:37:40|3623.5|3617.5|3622.5|3616.5|3623.5|3617.5|3622.5|3616.5|2
1645792680000|2022-02-25 12:38:00|3624|3618|3625|3619|3625|3619|3624|3618|6
1645792690000|2022-02-25 12:38:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625|3619|3
1645792700000|2022-02-25 12:38:20|3625.8|3619.8|3625|3619|3625.8|3619.8|3625|3619|2
1645792720000|2022-02-25 12:38:40|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|2
1645792740000|2022-02-25 12:39:00|3624|3618|3622.9|3616.9|3624|3618|3622.9|3616.9|2
1645792750000|2022-02-25 12:39:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1645792760000|2022-02-25 12:39:20|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645792780000|2022-02-25 12:39:40|3622.5|3616.5|3621.3|3615.3|3622.8|3616.8|3621.3|3615.3|5
1645792790000|2022-02-25 12:39:50|3621|3615|3620.8|3614.8|3621|3615|3620.8|3614.8|4
1645792800000|2022-02-25 12:40:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645792810000|2022-02-25 12:40:10|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645792820000|2022-02-25 12:40:20|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645792830000|2022-02-25 12:40:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645792840000|2022-02-25 12:40:40|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645792860000|2022-02-25 12:41:00|3620.3|3614.3|3618.8|3612.8|3620.3|3614.3|3618.8|3612.8|4
1645792870000|2022-02-25 12:41:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645792880000|2022-02-25 12:41:20|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645792900000|2022-02-25 12:41:40|3619.8|3613.8|3620.5|3614.5|3620.5|3614.5|3619.8|3613.8|2
1645792910000|2022-02-25 12:41:50|3620.3|3614.3|3620.3|3614.3|3621|3615|3620.3|3614.3|7
1645792920000|2022-02-25 12:42:00|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645792930000|2022-02-25 12:42:10|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|3
1645792940000|2022-02-25 12:42:20|3620.3|3614.3|3621|3615|3621|3615|3619.8|3613.8|7
1645792950000|2022-02-25 12:42:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645792960000|2022-02-25 12:42:40|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621|3615|3
1645792970000|2022-02-25 12:42:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645792980000|2022-02-25 12:43:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|4
1645792990000|2022-02-25 12:43:10|3621|3615|3620.5|3614.5|3621|3615|3619.8|3613.8|4
1645793010000|2022-02-25 12:43:30|3620.3|3614.3|3619.8|3613.8|3620.5|3614.5|3619.8|3613.8|5
1645793020000|2022-02-25 12:43:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645793030000|2022-02-25 12:43:50|3620.5|3614.5|3621.3|3615.3|3621.3|3615.3|3620.5|3614.5|4
1645793040000|2022-02-25 12:44:00|3621.8|3615.8|3621|3615|3621.8|3615.8|3620.8|3614.8|3
1645793050000|2022-02-25 12:44:10|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.3|3615.3|8
1645793060000|2022-02-25 12:44:20|3621.8|3615.8|3622|3616|3622.8|3616.8|3621.5|3615.5|7
1645793070000|2022-02-25 12:44:30|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|2
1645793090000|2022-02-25 12:44:50|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645793120000|2022-02-25 12:45:20|3621.8|3615.8|3622|3616|3622.5|3616.5|3621.8|3615.8|6
1645793130000|2022-02-25 12:45:30|3621.8|3615.8|3620.3|3614.3|3622|3616|3619.8|3613.8|6
1645793150000|2022-02-25 12:45:50|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645793160000|2022-02-25 12:46:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3619.8|3613.8|3
1645793170000|2022-02-25 12:46:10|3619.8|3613.8|3620|3614|3620|3614|3619.8|3613.8|2
1645793180000|2022-02-25 12:46:20|3620.3|3614.3|3619.3|3613.3|3620.3|3614.3|3619.3|3613.3|5
1645793190000|2022-02-25 12:46:30|3620|3614|3620|3614|3620|3614|3620|3614|1
1645793200000|2022-02-25 12:46:40|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645793210000|2022-02-25 12:46:50|3620.8|3614.8|3621.3|3615.3|3621.5|3615.5|3620.8|3614.8|7
1645793220000|2022-02-25 12:47:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645793230000|2022-02-25 12:47:10|3620.5|3614.5|3620.3|3614.3|3620.5|3614.5|3620.3|3614.3|2
1645793240000|2022-02-25 12:47:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645793250000|2022-02-25 12:47:30|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645793280000|2022-02-25 12:48:00|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|2
1645793290000|2022-02-25 12:48:10|3620.8|3614.8|3621.3|3615.3|3621.8|3615.8|3620.8|3614.8|6
1645793300000|2022-02-25 12:48:20|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621|3615|6
1645793310000|2022-02-25 12:48:30|3620.8|3614.8|3620|3614|3620.8|3614.8|3620|3614|4
1645793320000|2022-02-25 12:48:40|3619.8|3613.8|3620.5|3614.5|3620.8|3614.8|3619.8|3613.8|5
1645793330000|2022-02-25 12:48:50|3620.3|3614.3|3620.5|3614.5|3621|3615|3620.3|3614.3|6
1645793340000|2022-02-25 12:49:00|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645793350000|2022-02-25 12:49:10|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645793380000|2022-02-25 12:49:40|3620|3614|3620|3614|3620|3614|3620|3614|1
1645793390000|2022-02-25 12:49:50|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1645793400000|2022-02-25 12:50:00|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|2
1645793420000|2022-02-25 12:50:20|3619.3|3613.3|3618.3|3612.3|3619.3|3613.3|3618.3|3612.3|3
1645793430000|2022-02-25 12:50:30|3618.5|3612.5|3620|3614|3620|3614|3618.5|3612.5|7
1645793440000|2022-02-25 12:50:40|3620.3|3614.3|3621|3615|3621.3|3615.3|3620.3|3614.3|5
1645793450000|2022-02-25 12:50:50|3621.8|3615.8|3622.3|3616.3|3622.8|3616.8|3621.8|3615.8|4
1645793460000|2022-02-25 12:51:00|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|4
1645793470000|2022-02-25 12:51:10|3623.5|3617.5|3623.5|3617.5|3623.8|3617.8|3623.3|3617.3|7
1645793480000|2022-02-25 12:51:20|3623.3|3617.3|3621.5|3615.5|3623.3|3617.3|3621.3|3615.3|12
1645793490000|2022-02-25 12:51:30|3621.8|3615.8|3620.5|3614.5|3621.8|3615.8|3620.5|3614.5|4
1645793500000|2022-02-25 12:51:40|3620|3614|3617.8|3611.8|3620|3614|3617.8|3611.8|9
1645793510000|2022-02-25 12:51:50|3618|3612|3618.5|3612.5|3619.5|3613.5|3618|3612|5
1645793520000|2022-02-25 12:52:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3617.8|3611.8|7
1645793530000|2022-02-25 12:52:10|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645793540000|2022-02-25 12:52:20|3618.3|3612.3|3620.5|3614.5|3620.8|3614.8|3618.3|3612.3|5
1645793550000|2022-02-25 12:52:30|3621.5|3615.5|3620|3614|3621.8|3615.8|3620|3614|9
1645793560000|2022-02-25 12:52:40|3619|3613|3618|3612|3619|3613|3618|3612|2
1645793570000|2022-02-25 12:52:50|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|3
1645793590000|2022-02-25 12:53:10|3618.8|3612.8|3620.3|3614.3|3620.3|3614.3|3618.5|3612.5|6
1645793600000|2022-02-25 12:53:20|3619.8|3613.8|3619.5|3613.5|3620|3614|3619.5|3613.5|5
1645793610000|2022-02-25 12:53:30|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645793620000|2022-02-25 12:53:40|3618.8|3612.8|3619.5|3613.5|3619.5|3613.5|3618.8|3612.8|3
1645793640000|2022-02-25 12:54:00|3619.3|3613.3|3623.3|3617.3|3623.3|3617.3|3618.8|3612.8|12
1645793650000|2022-02-25 12:54:10|3623.8|3617.8|3622.5|3616.5|3623.8|3617.8|3622|3616|8
1645793660000|2022-02-25 12:54:20|3622.3|3616.3|3622|3616|3622.5|3616.5|3621.3|3615.3|10
1645793670000|2022-02-25 12:54:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1645793680000|2022-02-25 12:54:40|3623.8|3617.8|3622|3616|3623.8|3617.8|3621.5|3615.5|11
1645793700000|2022-02-25 12:55:00|3623.3|3617.3|3624.5|3618.5|3625.8|3619.8|3623.3|3617.3|11
1645793710000|2022-02-25 12:55:10|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|6
1645793720000|2022-02-25 12:55:20|3625.3|3619.3|3623.5|3617.5|3625.3|3619.3|3623.5|3617.5|4
1645793730000|2022-02-25 12:55:30|3623.8|3617.8|3622.3|3616.3|3624.3|3618.3|3622.3|3616.3|5
1645793740000|2022-02-25 12:55:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645793750000|2022-02-25 12:55:50|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|3
1645793760000|2022-02-25 12:56:00|3622.3|3616.3|3625.3|3619.3|3625.3|3619.3|3622.3|3616.3|6
1645793770000|2022-02-25 12:56:10|3625|3619|3625.5|3619.5|3625.5|3619.5|3624|3618|8
1645793780000|2022-02-25 12:56:20|3625.3|3619.3|3625|3619|3625.3|3619.3|3625|3619|2
1645793800000|2022-02-25 12:56:40|3625.3|3619.3|3627.5|3621.5|3627.8|3621.8|3625|3619|7
1645793820000|2022-02-25 12:57:00|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628|3622|4
1645793830000|2022-02-25 12:57:10|3628.5|3622.5|3627.3|3621.3|3628.5|3622.5|3627.3|3621.3|7
1645793840000|2022-02-25 12:57:20|3627|3621|3626.5|3620.5|3627|3621|3626.5|3620.5|3
1645793850000|2022-02-25 12:57:30|3626.3|3620.3|3627.5|3621.5|3627.5|3621.5|3625.5|3619.5|5
1645793860000|2022-02-25 12:57:40|3627.3|3621.3|3628|3622|3628.3|3622.3|3627.3|3621.3|5
1645793870000|2022-02-25 12:57:50|3627.5|3621.5|3626.3|3620.3|3627.5|3621.5|3626.3|3620.3|2
1645793880000|2022-02-25 12:58:00|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1645793890000|2022-02-25 12:58:10|3626.5|3620.5|3626.3|3620.3|3626.5|3620.5|3626.3|3620.3|2
1645793910000|2022-02-25 12:58:30|3627.3|3621.3|3627|3621|3627.3|3621.3|3627|3621|2
1645793920000|2022-02-25 12:58:40|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.3|3620.3|5
1645793940000|2022-02-25 12:59:00|3627.3|3621.3|3629|3623|3629.3|3623.3|3627.3|3621.3|7
1645793950000|2022-02-25 12:59:10|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3629|3623|7
1645793960000|2022-02-25 12:59:20|3628.8|3622.8|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|5
1645793970000|2022-02-25 12:59:30|3629|3623|3628|3622|3629|3623|3628|3622|5
1645793980000|2022-02-25 12:59:40|3628.3|3622.3|3626.8|3620.8|3628.8|3622.8|3626.8|3620.8|8
1645793990000|2022-02-25 12:59:50|3627|3621|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|3
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3631.3|3625.3|3631.8|3625.8|3626.5|3620.5|20
1645794010000|2022-02-25 13:00:10|3631.5|3625.5|3632.3|3626.3|3632.5|3626.5|3631|3625|12
1645794020000|2022-02-25 13:00:20|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632|3626|5
1645794030000|2022-02-25 13:00:30|3632.8|3626.8|3630.3|3624.3|3632.8|3626.8|3630|3624|23
1645794040000|2022-02-25 13:00:40|3630|3624|3628.8|3622.8|3631|3625|3628.8|3622.8|22
1645794050000|2022-02-25 13:00:50|3629.3|3623.3|3629.5|3623.5|3631|3625|3629|3623|29
1645794060000|2022-02-25 13:01:00|3630.3|3624.3|3629|3623|3631|3625|3629|3623|19
1645794070000|2022-02-25 13:01:10|3629.3|3623.3|3629.5|3623.5|3630|3624|3628.8|3622.8|12
1645794080000|2022-02-25 13:01:20|3629.3|3623.3|3625.5|3619.5|3629.3|3623.3|3625.5|3619.5|15
1645794090000|2022-02-25 13:01:30|3625.8|3619.8|3626|3620|3626.5|3620.5|3625.8|3619.8|8
1645794100000|2022-02-25 13:01:40|3626.3|3620.3|3625.3|3619.3|3626.8|3620.8|3625|3619|19
1645794110000|2022-02-25 13:01:50|3625.5|3619.5|3622.8|3616.8|3625.8|3619.8|3622.5|3616.5|13
1645794120000|2022-02-25 13:02:00|3622.5|3616.5|3623.3|3617.3|3623.5|3617.5|3622.5|3616.5|12
1645794130000|2022-02-25 13:02:10|3623|3617|3623.5|3617.5|3623.5|3617.5|3622.3|3616.3|9
1645794140000|2022-02-25 13:02:20|3623.8|3617.8|3623|3617|3623.8|3617.8|3623|3617|4
1645794150000|2022-02-25 13:02:30|3623.3|3617.3|3623.8|3617.8|3624|3618|3623|3617|16
1645794160000|2022-02-25 13:02:40|3624|3618|3623.3|3617.3|3625|3619|3623.3|3617.3|8
1645794170000|2022-02-25 13:02:50|3622.8|3616.8|3622.8|3616.8|3623|3617|3622.5|3616.5|5
1645794180000|2022-02-25 13:03:00|3623|3617|3621.8|3615.8|3623|3617|3621.3|3615.3|16
1645794190000|2022-02-25 13:03:10|3621.3|3615.3|3622|3616|3622.5|3616.5|3621.3|3615.3|7
1645794200000|2022-02-25 13:03:20|3622.3|3616.3|3623.5|3617.5|3623.5|3617.5|3622.3|3616.3|3
1645794210000|2022-02-25 13:03:30|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|4
1645794220000|2022-02-25 13:03:40|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1645794230000|2022-02-25 13:03:50|3623.8|3617.8|3624.3|3618.3|3625.3|3619.3|3623.8|3617.8|16
1645794240000|2022-02-25 13:04:00|3624|3618|3623.8|3617.8|3624.8|3618.8|3623.8|3617.8|8
1645794250000|2022-02-25 13:04:10|3623|3617|3623.5|3617.5|3623.8|3617.8|3622.8|3616.8|10
1645794260000|2022-02-25 13:04:20|3624.3|3618.3|3623.5|3617.5|3624.3|3618.3|3623.3|3617.3|13
1645794270000|2022-02-25 13:04:30|3623.8|3617.8|3625|3619|3625|3619|3623.8|3617.8|8
1645794280000|2022-02-25 13:04:40|3624.8|3618.8|3624|3618|3624.8|3618.8|3624|3618|5
1645794290000|2022-02-25 13:04:50|3623.8|3617.8|3622.8|3616.8|3624.3|3618.3|3622.8|3616.8|7
1645794300000|2022-02-25 13:05:00|3623|3617|3622.8|3616.8|3623.8|3617.8|3622.8|3616.8|9
1645794310000|2022-02-25 13:05:10|3623|3617|3623.8|3617.8|3623.8|3617.8|3622.8|3616.8|4
1645794320000|2022-02-25 13:05:20|3624|3618|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|11
1645794330000|2022-02-25 13:05:30|3624.3|3618.3|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1645794340000|2022-02-25 13:05:40|3625|3619|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|6
1645794350000|2022-02-25 13:05:50|3625|3619|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|4
1645794360000|2022-02-25 13:06:00|3625|3619|3623.5|3617.5|3625|3619|3623.5|3617.5|6
1645794380000|2022-02-25 13:06:20|3623.8|3617.8|3624.5|3618.5|3624.5|3618.5|3623.8|3617.8|3
1645794390000|2022-02-25 13:06:30|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|6
1645794400000|2022-02-25 13:06:40|3624.3|3618.3|3625.3|3619.3|3625.3|3619.3|3624.3|3618.3|9
1645794410000|2022-02-25 13:06:50|3625|3619|3624.5|3618.5|3625|3619|3624.3|3618.3|7
1645794420000|2022-02-25 13:07:00|3624.8|3618.8|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|15
1645794430000|2022-02-25 13:07:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624|3618|6
1645794440000|2022-02-25 13:07:20|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|4
1645794450000|2022-02-25 13:07:30|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1645794460000|2022-02-25 13:07:40|3624.3|3618.3|3625|3619|3625.3|3619.3|3624.3|3618.3|8
1645794470000|2022-02-25 13:07:50|3625.3|3619.3|3626|3620|3626.8|3620.8|3625.3|3619.3|5
1645794480000|2022-02-25 13:08:00|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645794490000|2022-02-25 13:08:10|3626.3|3620.3|3626.8|3620.8|3627|3621|3626.3|3620.3|6
1645794500000|2022-02-25 13:08:20|3627|3621|3626.8|3620.8|3627|3621|3626.5|3620.5|4
1645794510000|2022-02-25 13:08:30|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|4
1645794520000|2022-02-25 13:08:40|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|7
1645794530000|2022-02-25 13:08:50|3626|3620|3626|3620|3626|3620|3625.8|3619.8|3
1645794540000|2022-02-25 13:09:00|3626.3|3620.3|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|7
1645794550000|2022-02-25 13:09:10|3626.5|3620.5|3625.8|3619.8|3626.8|3620.8|3625.8|3619.8|6
1645794560000|2022-02-25 13:09:20|3626|3620|3626|3620|3626|3620|3625.8|3619.8|5
1645794570000|2022-02-25 13:09:30|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|2
1645794580000|2022-02-25 13:09:40|3624.8|3618.8|3625.5|3619.5|3625.8|3619.8|3624.8|3618.8|4
1645794590000|2022-02-25 13:09:50|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645794600000|2022-02-25 13:10:00|3625.5|3619.5|3626.3|3620.3|3626.8|3620.8|3625.3|3619.3|9
1645794610000|2022-02-25 13:10:10|3626.8|3620.8|3628.3|3622.3|3628.3|3622.3|3626.5|3620.5|17
1645794620000|2022-02-25 13:10:20|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|4
1645794630000|2022-02-25 13:10:30|3627.5|3621.5|3625|3619|3627.5|3621.5|3625|3619|8
1645794640000|2022-02-25 13:10:40|3625.5|3619.5|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|5
1645794650000|2022-02-25 13:10:50|3625|3619|3624.5|3618.5|3625|3619|3624.5|3618.5|5
1645794660000|2022-02-25 13:11:00|3624.3|3618.3|3623|3617|3624.3|3618.3|3623|3617|4
1645794670000|2022-02-25 13:11:10|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|7
1645794680000|2022-02-25 13:11:20|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645794690000|2022-02-25 13:11:30|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|2
1645794700000|2022-02-25 13:11:40|3621.5|3615.5|3622|3616|3622.3|3616.3|3621.5|3615.5|6
1645794710000|2022-02-25 13:11:50|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645794720000|2022-02-25 13:12:00|3621.5|3615.5|3622.5|3616.5|3623|3617|3621.5|3615.5|3
1645794730000|2022-02-25 13:12:10|3622.8|3616.8|3622|3616|3623|3617|3621.8|3615.8|13
1645794740000|2022-02-25 13:12:20|3621.8|3615.8|3622.3|3616.3|3622.5|3616.5|3621.5|3615.5|5
1645794750000|2022-02-25 13:12:30|3622|3616|3622|3616|3622.5|3616.5|3621.8|3615.8|6
1645794760000|2022-02-25 13:12:40|3621.8|3615.8|3622.5|3616.5|3622.5|3616.5|3621.8|3615.8|5
1645794770000|2022-02-25 13:12:50|3621.8|3615.8|3616.4|3610.4|3621.8|3615.8|3615.9|3609.9|9
1645794780000|2022-02-25 13:13:00|3616.6|3610.6|3616.6|3610.6|3617.1|3611.1|3613.9|3607.9|15
1645794790000|2022-02-25 13:13:10|3618.4|3612.4|3619.4|3613.4|3619.9|3613.9|3618.4|3612.4|5
1645794800000|2022-02-25 13:13:20|3619.6|3613.6|3617.6|3611.6|3620.6|3614.6|3617.4|3611.4|11
1645794810000|2022-02-25 13:13:30|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3618.1|3612.1|7
1645794820000|2022-02-25 13:13:40|3618.4|3612.4|3619.6|3613.6|3619.6|3613.6|3618.4|3612.4|8
1645794830000|2022-02-25 13:13:50|3619.1|3613.1|3619.3|3613.3|3619.5|3613.5|3619.1|3613.1|6
1645794840000|2022-02-25 13:14:00|3619|3613|3617.8|3611.8|3619|3613|3617.8|3611.8|6
1645794850000|2022-02-25 13:14:10|3617.5|3611.5|3616.5|3610.5|3617.5|3611.5|3616.5|3610.5|4
1645794860000|2022-02-25 13:14:20|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.3|3610.3|4
1645794870000|2022-02-25 13:14:30|3617.3|3611.3|3617.8|3611.8|3617.8|3611.8|3617.3|3611.3|2
1645794880000|2022-02-25 13:14:40|3618.3|3612.3|3618|3612|3618.5|3612.5|3617.8|3611.8|4
1645794890000|2022-02-25 13:14:50|3617.8|3611.8|3617|3611|3617.8|3611.8|3617|3611|4
1645794900000|2022-02-25 13:15:00|3616.8|3610.8|3617|3611|3617.9|3611.9|3616.8|3610.8|10
1645794910000|2022-02-25 13:15:10|3617.3|3611.3|3618.3|3612.3|3619.3|3613.3|3617.3|3611.3|9
1645794920000|2022-02-25 13:15:20|3618|3612|3617.5|3611.5|3618.3|3612.3|3617.3|3611.3|10
1645794930000|2022-02-25 13:15:30|3617.3|3611.3|3617|3611|3617.3|3611.3|3616.8|3610.8|6
1645794940000|2022-02-25 13:15:40|3617.3|3611.3|3618|3612|3618|3612|3617|3611|5
1645794950000|2022-02-25 13:15:50|3618.3|3612.3|3618|3612|3618.5|3612.5|3618|3612|4
1645794960000|2022-02-25 13:16:00|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|3618.3|3612.3|1
1645794970000|2022-02-25 13:16:10|3618|3612|3618.3|3612.3|3618.5|3612.5|3617.8|3611.8|6
1645794980000|2022-02-25 13:16:20|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|1
1645794990000|2022-02-25 13:16:30|3618.8|3612.8|3619|3613|3619.8|3613.8|3618.5|3612.5|10
1645795000000|2022-02-25 13:16:40|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|3619.3|3613.3|1
1645795010000|2022-02-25 13:16:50|3619.5|3613.5|3619|3613|3619.8|3613.8|3618.8|3612.8|8
1645795020000|2022-02-25 13:17:00|3618.8|3612.8|3619|3613|3619.3|3613.3|3618.3|3612.3|6
1645795030000|2022-02-25 13:17:10|3619.3|3613.3|3620|3614|3620|3614|3619.3|3613.3|6
1645795040000|2022-02-25 13:17:20|3620.8|3614.8|3621.5|3615.5|3621.8|3615.8|3620.8|3614.8|6
1645795050000|2022-02-25 13:17:30|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645795060000|2022-02-25 13:17:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645795070000|2022-02-25 13:17:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3620.8|3614.8|6
1645795080000|2022-02-25 13:18:00|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|3
1645795090000|2022-02-25 13:18:10|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|4
1645795100000|2022-02-25 13:18:20|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|4
1645795110000|2022-02-25 13:18:30|3621.5|3615.5|3620.8|3614.8|3621.8|3615.8|3620.8|3614.8|8
1645795120000|2022-02-25 13:18:40|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|4
1645795130000|2022-02-25 13:18:50|3621|3615|3619|3613|3621.5|3615.5|3618.5|3612.5|9
1645795140000|2022-02-25 13:19:00|3618.8|3612.8|3620.3|3614.3|3620.3|3614.3|3618.5|3612.5|9
1645795170000|2022-02-25 13:19:30|3620|3614|3619.8|3613.8|3620|3614|3619.8|3613.8|4
1645795180000|2022-02-25 13:19:40|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|1
1645795190000|2022-02-25 13:19:50|3619.8|3613.8|3620.5|3614.5|3621|3615|3619.8|3613.8|8
1645795200000|2022-02-25 13:20:00|3620.8|3614.8|3622.5|3616.5|3622.5|3616.5|3620.8|3614.8|8
1645795210000|2022-02-25 13:20:10|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645795230000|2022-02-25 13:20:30|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1645795250000|2022-02-25 13:20:50|3622.5|3616.5|3622.5|3616.5|3623|3617|3622.3|3616.3|10
1645795260000|2022-02-25 13:21:00|3622.8|3616.8|3623.8|3617.8|3624|3618|3622.8|3616.8|7
1645795270000|2022-02-25 13:21:10|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1645795280000|2022-02-25 13:21:20|3623.5|3617.5|3622.8|3616.8|3623.5|3617.5|3622.5|3616.5|7
1645795290000|2022-02-25 13:21:30|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|2
1645795300000|2022-02-25 13:21:40|3623|3617|3622.5|3616.5|3623|3617|3622.3|3616.3|8
1645795310000|2022-02-25 13:21:50|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|8
1645795320000|2022-02-25 13:22:00|3622.3|3616.3|3620.8|3614.8|3622.5|3616.5|3620|3614|12
1645795330000|2022-02-25 13:22:10|3620.5|3614.5|3621|3615|3621|3615|3620.5|3614.5|3
1645795340000|2022-02-25 13:22:20|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620|3614|6
1645795350000|2022-02-25 13:22:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645795360000|2022-02-25 13:22:40|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|4
1645795370000|2022-02-25 13:22:50|3622|3616|3622.5|3616.5|3622.5|3616.5|3622|3616|3
1645795380000|2022-02-25 13:23:00|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645795390000|2022-02-25 13:23:10|3623.5|3617.5|3623.5|3617.5|3624|3618|3623.5|3617.5|8
1645795400000|2022-02-25 13:23:20|3623|3617|3624.3|3618.3|3624.3|3618.3|3623|3617|13
1645795410000|2022-02-25 13:23:30|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645795430000|2022-02-25 13:23:50|3624|3618|3623.5|3617.5|3624.3|3618.3|3623.5|3617.5|4
1645795440000|2022-02-25 13:24:00|3623|3617|3622.3|3616.3|3623.8|3617.8|3621.5|3615.5|15
1645795450000|2022-02-25 13:24:10|3622.5|3616.5|3623.8|3617.8|3624.3|3618.3|3622.5|3616.5|10
1645795460000|2022-02-25 13:24:20|3623.5|3617.5|3624|3618|3624|3618|3623.3|3617.3|7
1645795470000|2022-02-25 13:24:30|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.5|3617.5|5
1645795480000|2022-02-25 13:24:40|3623.5|3617.5|3622.8|3616.8|3623.5|3617.5|3622.5|3616.5|6
1645795490000|2022-02-25 13:24:50|3623|3617|3623|3617|3623.3|3617.3|3623|3617|5
1645795500000|2022-02-25 13:25:00|3623.3|3617.3|3624.5|3618.5|3624.5|3618.5|3623|3617|10
1645795510000|2022-02-25 13:25:10|3624.3|3618.3|3625.8|3619.8|3625.8|3619.8|3624.3|3618.3|9
1645795520000|2022-02-25 13:25:20|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645795530000|2022-02-25 13:25:30|3625.3|3619.3|3624|3618|3625.3|3619.3|3623.5|3617.5|10
1645795540000|2022-02-25 13:25:40|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645795550000|2022-02-25 13:25:50|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|4
1645795560000|2022-02-25 13:26:00|3624.3|3618.3|3625|3619|3625.5|3619.5|3624.3|3618.3|10
1645795570000|2022-02-25 13:26:10|3624.8|3618.8|3624|3618|3624.8|3618.8|3623.8|3617.8|7
1645795590000|2022-02-25 13:26:30|3625.3|3619.3|3625|3619|3625.3|3619.3|3624.8|3618.8|4
1645795600000|2022-02-25 13:26:40|3624.8|3618.8|3624.5|3618.5|3625|3619|3624.5|3618.5|6
1645795610000|2022-02-25 13:26:50|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|7
1645795620000|2022-02-25 13:27:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|4
1645795630000|2022-02-25 13:27:10|3624.5|3618.5|3623.8|3617.8|3624.5|3618.5|3623.8|3617.8|5
1645795640000|2022-02-25 13:27:20|3624|3618|3624|3618|3624|3618|3623.8|3617.8|5
1645795650000|2022-02-25 13:27:30|3623.8|3617.8|3622.5|3616.5|3624|3618|3622.5|3616.5|9
1645795660000|2022-02-25 13:27:40|3622.8|3616.8|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|6
1645795670000|2022-02-25 13:27:50|3623.3|3617.3|3621.8|3615.8|3623.3|3617.3|3621.8|3615.8|6
1645795680000|2022-02-25 13:28:00|3621.5|3615.5|3622.3|3616.3|3622.5|3616.5|3621.5|3615.5|5
1645795690000|2022-02-25 13:28:10|3622|3616|3622|3616|3622|3616|3622|3616|1
1645795700000|2022-02-25 13:28:20|3621.8|3615.8|3622|3616|3622|3616|3621.5|3615.5|4
1645795710000|2022-02-25 13:28:30|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3621.5|3615.5|13
1645795720000|2022-02-25 13:28:40|3622.5|3616.5|3623.5|3617.5|3623.8|3617.8|3622.3|3616.3|13
1645795730000|2022-02-25 13:28:50|3623.8|3617.8|3623|3617|3623.8|3617.8|3622.3|3616.3|8
1645795740000|2022-02-25 13:29:00|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623.3|3617.3|2
1645795750000|2022-02-25 13:29:10|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645795760000|2022-02-25 13:29:20|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.8|3617.8|9
1645795770000|2022-02-25 13:29:30|3624|3618|3623.8|3617.8|3624|3618|3623.5|3617.5|16
1645795780000|2022-02-25 13:29:40|3624|3618|3624.3|3618.3|3624.5|3618.5|3623.8|3617.8|8
1645795800000|2022-02-25 13:30:00|3624.5|3618.5|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|5
1645795810000|2022-02-25 13:30:10|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624.3|3618.3|4
1645795820000|2022-02-25 13:30:20|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645795830000|2022-02-25 13:30:30|3623.8|3617.8|3624|3618|3624|3618|3623.8|3617.8|2
1645795840000|2022-02-25 13:30:40|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1645795850000|2022-02-25 13:30:50|3624|3618|3621.8|3615.8|3624|3618|3621.8|3615.8|4
1645795860000|2022-02-25 13:31:00|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|4
1645795870000|2022-02-25 13:31:10|3622|3616|3621.8|3615.8|3622|3616|3621.8|3615.8|2
1645795880000|2022-02-25 13:31:20|3621.5|3615.5|3620.8|3614.8|3621.5|3615.5|3620.8|3614.8|2
1645795890000|2022-02-25 13:31:30|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|7
1645795900000|2022-02-25 13:31:40|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645795910000|2022-02-25 13:31:50|3622.3|3616.3|3623.8|3617.8|3623.8|3617.8|3622.3|3616.3|10
1645795920000|2022-02-25 13:32:00|3624|3618|3622.8|3616.8|3624|3618|3622.8|3616.8|8
1645795930000|2022-02-25 13:32:10|3622.5|3616.5|3623|3617|3623|3617|3621.3|3615.3|7
1645795940000|2022-02-25 13:32:20|3622.5|3616.5|3621.8|3615.8|3622.5|3616.5|3621.8|3615.8|5
1645795950000|2022-02-25 13:32:30|3622|3616|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|5
1645795960000|2022-02-25 13:32:40|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.5|3616.5|2
1645795970000|2022-02-25 13:32:50|3624.3|3618.3|3624.3|3618.3|3624.8|3618.8|3624.3|3618.3|3
1645795980000|2022-02-25 13:33:00|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|6
1645795990000|2022-02-25 13:33:10|3624.5|3618.5|3625.8|3619.8|3625.8|3619.8|3623.8|3617.8|9
1645796000000|2022-02-25 13:33:20|3625.5|3619.5|3624.3|3618.3|3625.8|3619.8|3624.3|3618.3|8
1645796010000|2022-02-25 13:33:30|3625.3|3619.3|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|6
1645796020000|2022-02-25 13:33:40|3625.8|3619.8|3625|3619|3625.8|3619.8|3624.3|3618.3|5
1645796030000|2022-02-25 13:33:50|3624.8|3618.8|3624.5|3618.5|3624.8|3618.8|3624|3618|5
1645796040000|2022-02-25 13:34:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645796050000|2022-02-25 13:34:10|3625|3619|3625|3619|3625|3619|3625|3619|1
1645796060000|2022-02-25 13:34:20|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645796070000|2022-02-25 13:34:30|3624.5|3618.5|3625|3619|3625|3619|3624.5|3618.5|3
1645796080000|2022-02-25 13:34:40|3624.8|3618.8|3625.3|3619.3|3625.3|3619.3|3624.8|3618.8|5
1645796100000|2022-02-25 13:35:00|3625|3619|3626|3620|3626|3620|3625|3619|8
1645796110000|2022-02-25 13:35:10|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1645796120000|2022-02-25 13:35:20|3625|3619|3624.5|3618.5|3625|3619|3624.3|3618.3|4
1645796130000|2022-02-25 13:35:30|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645796140000|2022-02-25 13:35:40|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1645796150000|2022-02-25 13:35:50|3624.8|3618.8|3624.5|3618.5|3625|3619|3624.5|3618.5|7
1645796160000|2022-02-25 13:36:00|3624.8|3618.8|3625|3619|3625|3619|3624.5|3618.5|8
1645796170000|2022-02-25 13:36:10|3625.3|3619.3|3625.8|3619.8|3626|3620|3625|3619|14
1645796180000|2022-02-25 13:36:20|3626|3620|3625.3|3619.3|3626|3620|3625.3|3619.3|10
1645796190000|2022-02-25 13:36:30|3625|3619|3625|3619|3625|3619|3625|3619|1
1645796200000|2022-02-25 13:36:40|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|4
1645796220000|2022-02-25 13:37:00|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|3
1645796230000|2022-02-25 13:37:10|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645796240000|2022-02-25 13:37:20|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|3
1645796250000|2022-02-25 13:37:30|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1645796260000|2022-02-25 13:37:40|3625|3619|3623.8|3617.8|3625|3619|3623.8|3617.8|5
1645796280000|2022-02-25 13:38:00|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1645796290000|2022-02-25 13:38:10|3624|3618|3624.3|3618.3|3624.3|3618.3|3624|3618|2
1645796310000|2022-02-25 13:38:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645796320000|2022-02-25 13:38:40|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.3|3618.3|4
1645796330000|2022-02-25 13:38:50|3625|3619|3624|3618|3625|3619|3623.8|3617.8|11
1645796360000|2022-02-25 13:39:20|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645796370000|2022-02-25 13:39:30|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645796380000|2022-02-25 13:39:40|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645796390000|2022-02-25 13:39:50|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645796400000|2022-02-25 13:40:00|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|3624.8|3618.8|1
1645796410000|2022-02-25 13:40:10|3625|3619|3625|3619|3625.5|3619.5|3624.8|3618.8|7
1645796420000|2022-02-25 13:40:20|3624.8|3618.8|3625.5|3619.5|3625.5|3619.5|3624.5|3618.5|4
1645796430000|2022-02-25 13:40:30|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625|3619|6
1645796440000|2022-02-25 13:40:40|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|7
1645796450000|2022-02-25 13:40:50|3626.8|3620.8|3627|3621|3627|3621|3626.5|3620.5|6
1645796470000|2022-02-25 13:41:10|3626.8|3620.8|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|4
1645796480000|2022-02-25 13:41:20|3626.3|3620.3|3626|3620|3626.3|3620.3|3626|3620|6
1645796490000|2022-02-25 13:41:30|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645796510000|2022-02-25 13:41:50|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|4
1645796520000|2022-02-25 13:42:00|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|2
1645796540000|2022-02-25 13:42:20|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|5
1645796550000|2022-02-25 13:42:30|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645796560000|2022-02-25 13:42:40|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1645796570000|2022-02-25 13:42:50|3624.3|3618.3|3623.5|3617.5|3624.3|3618.3|3623.5|3617.5|5
1645796580000|2022-02-25 13:43:00|3623.3|3617.3|3622.8|3616.8|3623.3|3617.3|3622.3|3616.3|3
1645796590000|2022-02-25 13:43:10|3623|3617|3623.8|3617.8|3624|3618|3623|3617|3
1645796600000|2022-02-25 13:43:20|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|3
1645796610000|2022-02-25 13:43:30|3623|3617|3623|3617|3623.5|3617.5|3622.3|3616.3|8
1645796620000|2022-02-25 13:43:40|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|7
1645796630000|2022-02-25 13:43:50|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|4
1645796640000|2022-02-25 13:44:00|3622.3|3616.3|3622.5|3616.5|3622.8|3616.8|3622.3|3616.3|4
1645796650000|2022-02-25 13:44:10|3622.8|3616.8|3623.5|3617.5|3624|3618|3622.8|3616.8|7
1645796660000|2022-02-25 13:44:20|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645796670000|2022-02-25 13:44:30|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|3
1645796680000|2022-02-25 13:44:40|3624|3618|3624|3618|3624|3618|3624|3618|1
1645796690000|2022-02-25 13:44:50|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|3624.3|3618.3|1
1645796700000|2022-02-25 13:45:00|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1645796710000|2022-02-25 13:45:10|3624|3618|3623|3617|3624.5|3618.5|3623|3617|9
1645796720000|2022-02-25 13:45:20|3623.3|3617.3|3623.3|3617.3|3624.3|3618.3|3623.3|3617.3|7
1645796730000|2022-02-25 13:45:30|3623|3617|3623.3|3617.3|3624.3|3618.3|3623|3617|9
1645796740000|2022-02-25 13:45:40|3623.5|3617.5|3623|3617|3623.8|3617.8|3623|3617|3
1645796750000|2022-02-25 13:45:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645796760000|2022-02-25 13:46:00|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|4
1645796770000|2022-02-25 13:46:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|3
1645796790000|2022-02-25 13:46:30|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|4
1645796800000|2022-02-25 13:46:40|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|8
1645796810000|2022-02-25 13:46:50|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645796820000|2022-02-25 13:47:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1645796830000|2022-02-25 13:47:10|3620.8|3614.8|3620.5|3614.5|3620.8|3614.8|3620.5|3614.5|4
1645796840000|2022-02-25 13:47:20|3620.3|3614.3|3619.5|3613.5|3620.3|3614.3|3619.5|3613.5|4
1645796860000|2022-02-25 13:47:40|3619.3|3613.3|3620.5|3614.5|3620.8|3614.8|3619.3|3613.3|6
1645796870000|2022-02-25 13:47:50|3620.3|3614.3|3620|3614|3620.5|3614.5|3620|3614|6
1645796880000|2022-02-25 13:48:00|3620.3|3614.3|3620.5|3614.5|3620.5|3614.5|3620.3|3614.3|2
1645796890000|2022-02-25 13:48:10|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|2
1645796900000|2022-02-25 13:48:20|3621|3615|3621.3|3615.3|3621.3|3615.3|3621|3615|4
1645796910000|2022-02-25 13:48:30|3621|3615|3620.8|3614.8|3621.3|3615.3|3620.3|3614.3|14
1645796920000|2022-02-25 13:48:40|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|10
1645796930000|2022-02-25 13:48:50|3620.5|3614.5|3620|3614|3620.8|3614.8|3620|3614|5
1645796940000|2022-02-25 13:49:00|3619.8|3613.8|3619.5|3613.5|3619.8|3613.8|3619.3|3613.3|4
1645796960000|2022-02-25 13:49:20|3619|3613|3618.8|3612.8|3619|3613|3618.3|3612.3|10
1645796970000|2022-02-25 13:49:30|3618.5|3612.5|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|5
1645796980000|2022-02-25 13:49:40|3618.8|3612.8|3618.5|3612.5|3618.8|3612.8|3618.5|3612.5|2
1645797000000|2022-02-25 13:50:00|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|9
1645797010000|2022-02-25 13:50:10|3618|3612|3616.8|3610.8|3618.3|3612.3|3616.8|3610.8|9
1645797030000|2022-02-25 13:50:30|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645797040000|2022-02-25 13:50:40|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645797050000|2022-02-25 13:50:50|3616.5|3610.5|3616.5|3610.5|3616.8|3610.8|3616.3|3610.3|7
1645797060000|2022-02-25 13:51:00|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|3616.8|3610.8|1
1645797070000|2022-02-25 13:51:10|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645797080000|2022-02-25 13:51:20|3616.8|3610.8|3616.5|3610.5|3617|3611|3616.5|3610.5|4
1645797090000|2022-02-25 13:51:30|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|5
1645797100000|2022-02-25 13:51:40|3616.5|3610.5|3616.5|3610.5|3617.3|3611.3|3616.3|3610.3|13
1645797110000|2022-02-25 13:51:50|3616.3|3610.3|3617.8|3611.8|3618|3612|3616.3|3610.3|11
1645797120000|2022-02-25 13:52:00|3618|3612|3619.5|3613.5|3619.5|3613.5|3618|3612|6
1645797130000|2022-02-25 13:52:10|3619.3|3613.3|3618.3|3612.3|3619.3|3613.3|3618.3|3612.3|5
1645797140000|2022-02-25 13:52:20|3618.5|3612.5|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|2
1645797150000|2022-02-25 13:52:30|3618.5|3612.5|3618.8|3612.8|3618.8|3612.8|3618.5|3612.5|6
1645797160000|2022-02-25 13:52:40|3618.5|3612.5|3618.5|3612.5|3618.5|3612.5|3618.3|3612.3|7
1645797170000|2022-02-25 13:52:50|3618.3|3612.3|3618.3|3612.3|3618.5|3612.5|3618.3|3612.3|9
1645797180000|2022-02-25 13:53:00|3618|3612|3617.8|3611.8|3618|3612|3617.8|3611.8|2
1645797190000|2022-02-25 13:53:10|3617.5|3611.5|3616.8|3610.8|3617.5|3611.5|3616.5|3610.5|17
1645797200000|2022-02-25 13:53:20|3616.5|3610.5|3616|3610|3617|3611|3616|3610|6
1645797210000|2022-02-25 13:53:30|3616.3|3610.3|3617|3611|3617|3611|3616.3|3610.3|2
1645797230000|2022-02-25 13:53:50|3617.3|3611.3|3617.3|3611.3|3617.5|3611.5|3617|3611|6
1645797240000|2022-02-25 13:54:00|3617.5|3611.5|3617.3|3611.3|3617.5|3611.5|3617|3611|4
1645797250000|2022-02-25 13:54:10|3616.8|3610.8|3616.3|3610.3|3616.8|3610.8|3616.3|3610.3|5
1645797260000|2022-02-25 13:54:20|3616|3610|3616|3610|3616.3|3610.3|3616|3610|3
1645797280000|2022-02-25 13:54:40|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|1
1645797290000|2022-02-25 13:54:50|3616.3|3610.3|3616|3610|3616.3|3610.3|3616|3610|2
1645797300000|2022-02-25 13:55:00|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3615.5|3609.5|6
1645797320000|2022-02-25 13:55:20|3616|3610|3615.5|3609.5|3616|3610|3615.5|3609.5|2
1645797340000|2022-02-25 13:55:40|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|3615.3|3609.3|1
1645797350000|2022-02-25 13:55:50|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645797360000|2022-02-25 13:56:00|3615|3609|3615|3609|3615|3609|3615|3609|1
1645797370000|2022-02-25 13:56:10|3615.3|3609.3|3615.5|3609.5|3615.5|3609.5|3615.3|3609.3|2
1645797380000|2022-02-25 13:56:20|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645797400000|2022-02-25 13:56:40|3615.3|3609.3|3615.8|3609.8|3615.8|3609.8|3615.3|3609.3|2
1645797420000|2022-02-25 13:57:00|3616|3610|3616|3610|3616|3610|3615.8|3609.8|3
1645797430000|2022-02-25 13:57:10|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645797440000|2022-02-25 13:57:20|3615.8|3609.8|3615.5|3609.5|3615.8|3609.8|3615.5|3609.5|2
1645797450000|2022-02-25 13:57:30|3615.8|3609.8|3615.8|3609.8|3616|3610|3615.8|3609.8|3
1645797460000|2022-02-25 13:57:40|3616.8|3610.8|3616|3610|3616.8|3610.8|3616|3610|2
1645797470000|2022-02-25 13:57:50|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645797480000|2022-02-25 13:58:00|3615.8|3609.8|3616|3610|3616|3610|3615.8|3609.8|2
1645797490000|2022-02-25 13:58:10|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|3616.3|3610.3|1
1645797500000|2022-02-25 13:58:20|3615.8|3609.8|3614.3|3608.3|3615.8|3609.8|3613.8|3607.8|11
1645797510000|2022-02-25 13:58:30|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3613.8|3607.8|7
1645797520000|2022-02-25 13:58:40|3614|3608|3614|3608|3614.3|3608.3|3613.8|3607.8|11
1645797530000|2022-02-25 13:58:50|3614.5|3608.5|3614.3|3608.3|3614.5|3608.5|3614.3|3608.3|4
1645797540000|2022-02-25 13:59:00|3613.8|3607.8|3613.8|3607.8|3614.5|3608.5|3613.5|3607.5|8
1645797550000|2022-02-25 13:59:10|3613.5|3607.5|3612.5|3606.5|3613.8|3607.8|3612.3|3606.3|6
1645797560000|2022-02-25 13:59:20|3612|3606|3612|3606|3612|3606|3611.8|3605.8|3
1645797570000|2022-02-25 13:59:30|3611.8|3605.8|3611|3605|3612|3606|3611|3605|4
1645797580000|2022-02-25 13:59:40|3610.5|3604.5|3611.3|3605.3|3611.3|3605.3|3610.5|3604.5|5
1645797590000|2022-02-25 13:59:50|3610.8|3604.8|3610.8|3604.8|3611|3605|3610.8|3604.8|3
1645797600000|2022-02-25 14:00:00|3611|3605|3613.8|3607.8|3613.8|3607.8|3611|3605|7
1645797610000|2022-02-25 14:00:10|3613.5|3607.5|3614|3608|3614|3608|3613.5|3607.5|3
1645797620000|2022-02-25 14:00:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|1
1645797630000|2022-02-25 14:00:30|3614|3608|3614|3608|3614|3608|3614|3608|1
1645797640000|2022-02-25 14:00:40|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.3|3608.3|3
1645797650000|2022-02-25 14:00:50|3615.3|3609.3|3615.8|3609.8|3616|3610|3615.3|3609.3|4
1645797660000|2022-02-25 14:01:00|3615.5|3609.5|3614.8|3608.8|3615.5|3609.5|3614.5|3608.5|5
1645797670000|2022-02-25 14:01:10|3615|3609|3615.8|3609.8|3616|3610|3615|3609|7
1645797690000|2022-02-25 14:01:30|3616|3610|3616|3610|3616|3610|3616|3610|1
1645797700000|2022-02-25 14:01:40|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|3615.5|3609.5|1
1645797710000|2022-02-25 14:01:50|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|1
1645797720000|2022-02-25 14:02:00|3616|3610|3616|3610|3617|3611|3615.5|3609.5|7
1645797730000|2022-02-25 14:02:10|3615.8|3609.8|3616.8|3610.8|3616.8|3610.8|3615.8|3609.8|5
1645797740000|2022-02-25 14:02:20|3616.5|3610.5|3616.5|3610.5|3616.5|3610.5|3616|3610|3
1645797750000|2022-02-25 14:02:30|3616.8|3610.8|3619.3|3613.3|3619.3|3613.3|3616.8|3610.8|9
1645797760000|2022-02-25 14:02:40|3620|3614|3620.8|3614.8|3621|3615|3619.8|3613.8|7
1645797770000|2022-02-25 14:02:50|3620.3|3614.3|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|11
1645797780000|2022-02-25 14:03:00|3621.8|3615.8|3623|3617|3623.3|3617.3|3620.8|3614.8|17
1645797790000|2022-02-25 14:03:10|3623.3|3617.3|3623|3617|3623.5|3617.5|3623|3617|6
1645797800000|2022-02-25 14:03:20|3621.5|3615.5|3622.8|3616.8|3622.8|3616.8|3621.5|3615.5|3
1645797810000|2022-02-25 14:03:30|3622.5|3616.5|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|3
1645797820000|2022-02-25 14:03:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645797830000|2022-02-25 14:03:50|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|4
1645797840000|2022-02-25 14:04:00|3623|3617|3624|3618|3624.8|3618.8|3623|3617|11
1645797850000|2022-02-25 14:04:10|3623.8|3617.8|3624.3|3618.3|3624.3|3618.3|3623.5|3617.5|7
1645797860000|2022-02-25 14:04:20|3624.8|3618.8|3624.5|3618.5|3625|3619|3624.3|3618.3|7
1645797870000|2022-02-25 14:04:30|3625.8|3619.8|3625.8|3619.8|3627.3|3621.3|3625.8|3619.8|9
1645797890000|2022-02-25 14:04:50|3625.5|3619.5|3624.8|3618.8|3625.5|3619.5|3624.5|3618.5|6
1645797900000|2022-02-25 14:05:00|3625.8|3619.8|3627.5|3621.5|3627.8|3621.8|3625.5|3619.5|15
1645797910000|2022-02-25 14:05:10|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1645797920000|2022-02-25 14:05:20|3626.8|3620.8|3626.8|3620.8|3627.3|3621.3|3626.8|3620.8|4
1645797930000|2022-02-25 14:05:30|3626.5|3620.5|3625.8|3619.8|3626.8|3620.8|3625.3|3619.3|4
1645797940000|2022-02-25 14:05:40|3626.8|3620.8|3625.3|3619.3|3626.8|3620.8|3625.3|3619.3|5
1645797950000|2022-02-25 14:05:50|3625.5|3619.5|3624.3|3618.3|3625.5|3619.5|3624|3618|6
1645797960000|2022-02-25 14:06:00|3624|3618|3625|3619|3625|3619|3622.8|3616.8|11
1645797970000|2022-02-25 14:06:10|3624.5|3618.5|3624.8|3618.8|3625|3619|3624.3|3618.3|6
1645797980000|2022-02-25 14:06:20|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|3624.5|3618.5|1
1645797990000|2022-02-25 14:06:30|3624|3618|3624|3618|3624|3618|3624|3618|1
1645798000000|2022-02-25 14:06:40|3624.3|3618.3|3624|3618|3624.3|3618.3|3624|3618|2
1645798030000|2022-02-25 14:07:10|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645798050000|2022-02-25 14:07:30|3624|3618|3624|3618|3624.3|3618.3|3624|3618|3
1645798070000|2022-02-25 14:07:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645798080000|2022-02-25 14:08:00|3624.3|3618.3|3625.3|3619.3|3625.8|3619.8|3624.3|3618.3|8
1645798090000|2022-02-25 14:08:10|3625.5|3619.5|3626|3620|3626.3|3620.3|3625.3|3619.3|7
1645798100000|2022-02-25 14:08:20|3626.3|3620.3|3625.5|3619.5|3626.3|3620.3|3625.5|3619.5|6
1645798110000|2022-02-25 14:08:30|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|5
1645798120000|2022-02-25 14:08:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1645798130000|2022-02-25 14:08:50|3625.3|3619.3|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|3
1645798140000|2022-02-25 14:09:00|3625.3|3619.3|3624.3|3618.3|3625.3|3619.3|3624.3|3618.3|11
1645798150000|2022-02-25 14:09:10|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1645798160000|2022-02-25 14:09:20|3623.5|3617.5|3621.8|3615.8|3623.5|3617.5|3621.8|3615.8|8
1645798170000|2022-02-25 14:09:30|3622|3616|3622.8|3616.8|3622.8|3616.8|3622|3616|3
1645798180000|2022-02-25 14:09:40|3623|3617|3622|3616|3623|3617|3621.8|3615.8|6
1645798190000|2022-02-25 14:09:50|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645798200000|2022-02-25 14:10:00|3621.8|3615.8|3621.5|3615.5|3622|3616|3621.3|3615.3|12
1645798210000|2022-02-25 14:10:10|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|13
1645798220000|2022-02-25 14:10:20|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|4
1645798230000|2022-02-25 14:10:30|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.5|3614.5|8
1645798240000|2022-02-25 14:10:40|3620.5|3614.5|3620.5|3614.5|3620.8|3614.8|3620.3|3614.3|7
1645798250000|2022-02-25 14:10:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.3|3614.3|9
1645798260000|2022-02-25 14:11:00|3621|3615|3621|3615|3621.5|3615.5|3621|3615|5
1645798270000|2022-02-25 14:11:10|3620.8|3614.8|3620.8|3614.8|3621.3|3615.3|3620.5|3614.5|8
1645798280000|2022-02-25 14:11:20|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|4
1645798290000|2022-02-25 14:11:30|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1645798300000|2022-02-25 14:11:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621|3615|7
1645798310000|2022-02-25 14:11:50|3621|3615|3621|3615|3621.3|3615.3|3621|3615|9
1645798320000|2022-02-25 14:12:00|3620.8|3614.8|3621|3615|3621|3615|3620.5|3614.5|19
1645798330000|2022-02-25 14:12:10|3621.3|3615.3|3622|3616|3622|3616|3621|3615|7
1645798340000|2022-02-25 14:12:20|3622.3|3616.3|3622|3616|3622.8|3616.8|3621.8|3615.8|5
1645798350000|2022-02-25 14:12:30|3621.8|3615.8|3622|3616|3622.5|3616.5|3621.8|3615.8|6
1645798360000|2022-02-25 14:12:40|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645798370000|2022-02-25 14:12:50|3621.3|3615.3|3621.3|3615.3|3621.8|3615.8|3621|3615|7
1645798380000|2022-02-25 14:13:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645798390000|2022-02-25 14:13:10|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645798400000|2022-02-25 14:13:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|4
1645798410000|2022-02-25 14:13:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645798420000|2022-02-25 14:13:40|3621.5|3615.5|3622.5|3616.5|3622.5|3616.5|3621.5|3615.5|6
1645798430000|2022-02-25 14:13:50|3622.3|3616.3|3622.3|3616.3|3622.5|3616.5|3622|3616|6
1645798440000|2022-02-25 14:14:00|3622.5|3616.5|3622|3616|3622.5|3616.5|3622|3616|9
1645798450000|2022-02-25 14:14:10|3621.8|3615.8|3622|3616|3622|3616|3621.5|3615.5|9
1645798460000|2022-02-25 14:14:20|3622.3|3616.3|3623.3|3617.3|3623.8|3617.8|3622.3|3616.3|7
1645798470000|2022-02-25 14:14:30|3623.5|3617.5|3623.8|3617.8|3624.5|3618.5|3623.5|3617.5|12
1645798480000|2022-02-25 14:14:40|3624|3618|3624.5|3618.5|3624.8|3618.8|3624|3618|9
1645798490000|2022-02-25 14:14:50|3624.8|3618.8|3624.3|3618.3|3625|3619|3624.3|3618.3|17
1645798500000|2022-02-25 14:15:00|3624|3618|3623|3617|3624.3|3618.3|3623|3617|15
1645798510000|2022-02-25 14:15:10|3622.8|3616.8|3623.8|3617.8|3624|3618|3622.8|3616.8|12
1645798520000|2022-02-25 14:15:20|3623.5|3617.5|3622.5|3616.5|3623.8|3617.8|3622.5|3616.5|11
1645798530000|2022-02-25 14:15:30|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|4
1645798540000|2022-02-25 14:15:40|3622.3|3616.3|3622.5|3616.5|3623.5|3617.5|3622.3|3616.3|12
1645798550000|2022-02-25 14:15:50|3623|3617|3622.8|3616.8|3623|3617|3622.8|3616.8|10
1645798560000|2022-02-25 14:16:00|3623|3617|3623.5|3617.5|3623.5|3617.5|3622.8|3616.8|13
1645798570000|2022-02-25 14:16:10|3623.8|3617.8|3623.5|3617.5|3623.8|3617.8|3623.5|3617.5|2
1645798580000|2022-02-25 14:16:20|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3622.5|3616.5|11
1645798590000|2022-02-25 14:16:30|3623.3|3617.3|3623|3617|3623.5|3617.5|3623|3617|12
1645798600000|2022-02-25 14:16:40|3623.3|3617.3|3622.5|3616.5|3623.3|3617.3|3622.5|3616.5|8
1645798610000|2022-02-25 14:16:50|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|8
1645798620000|2022-02-25 14:17:00|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|10
1645798630000|2022-02-25 14:17:10|3622.8|3616.8|3624|3618|3624|3618|3622.8|3616.8|6
1645798640000|2022-02-25 14:17:20|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|15
1645798650000|2022-02-25 14:17:30|3623|3617|3623|3617|3623.3|3617.3|3622.8|3616.8|5
1645798660000|2022-02-25 14:17:40|3623.5|3617.5|3624.5|3618.5|3624.8|3618.8|3623.5|3617.5|8
1645798670000|2022-02-25 14:17:50|3624.3|3618.3|3624.8|3618.8|3624.8|3618.8|3624|3618|14
1645798680000|2022-02-25 14:18:00|3624.3|3618.3|3623.8|3617.8|3624.3|3618.3|3623.5|3617.5|13
1645798690000|2022-02-25 14:18:10|3623.5|3617.5|3623|3617|3623.5|3617.5|3623|3617|5
1645798700000|2022-02-25 14:18:20|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.3|3616.3|8
1645798710000|2022-02-25 14:18:30|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|4
1645798730000|2022-02-25 14:18:50|3621.8|3615.8|3622.3|3616.3|3623.3|3617.3|3621.8|3615.8|10
1645798740000|2022-02-25 14:19:00|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|5
1645798750000|2022-02-25 14:19:10|3621.3|3615.3|3621.8|3615.8|3622|3616|3621.3|3615.3|8
1645798760000|2022-02-25 14:19:20|3622|3616|3622.5|3616.5|3623|3617|3622|3616|5
1645798770000|2022-02-25 14:19:30|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|4
1645798780000|2022-02-25 14:19:40|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645798790000|2022-02-25 14:19:50|3622|3616|3622|3616|3622|3616|3622|3616|1
1645798800000|2022-02-25 14:20:00|3621.8|3615.8|3622.3|3616.3|3622.5|3616.5|3621.8|3615.8|8
1645798810000|2022-02-25 14:20:10|3622|3616|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|8
1645798820000|2022-02-25 14:20:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|4
1645798830000|2022-02-25 14:20:30|3622|3616|3622.5|3616.5|3622.5|3616.5|3622|3616|3
1645798840000|2022-02-25 14:20:40|3622.8|3616.8|3623|3617|3623.3|3617.3|3622.3|3616.3|6
1645798850000|2022-02-25 14:20:50|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1645798860000|2022-02-25 14:21:00|3623.3|3617.3|3622.3|3616.3|3623.5|3617.5|3621.8|3615.8|16
1645798870000|2022-02-25 14:21:10|3622|3616|3622|3616|3622|3616|3621.8|3615.8|7
1645798880000|2022-02-25 14:21:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645798890000|2022-02-25 14:21:30|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645798900000|2022-02-25 14:21:40|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|2
1645798920000|2022-02-25 14:22:00|3622|3616|3622|3616|3622|3616|3622|3616|1
1645798930000|2022-02-25 14:22:10|3621.8|3615.8|3622.3|3616.3|3622.3|3616.3|3621.8|3615.8|4
1645798940000|2022-02-25 14:22:20|3622|3616|3621.8|3615.8|3622.3|3616.3|3621.5|3615.5|12
1645798950000|2022-02-25 14:22:30|3621.5|3615.5|3622.3|3616.3|3622.3|3616.3|3621.5|3615.5|4
1645798960000|2022-02-25 14:22:40|3622.5|3616.5|3623.8|3617.8|3623.8|3617.8|3622.5|3616.5|4
1645798970000|2022-02-25 14:22:50|3624|3618|3624|3618|3624.3|3618.3|3623.8|3617.8|5
1645798980000|2022-02-25 14:23:00|3624.8|3618.8|3624.5|3618.5|3625.3|3619.3|3624|3618|8
1645799000000|2022-02-25 14:23:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645799010000|2022-02-25 14:23:30|3623.3|3617.3|3622.3|3616.3|3623.3|3617.3|3622.3|3616.3|4
1645799030000|2022-02-25 14:23:50|3623|3617|3623|3617|3623|3617|3622.8|3616.8|3
1645799040000|2022-02-25 14:24:00|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|4
1645799050000|2022-02-25 14:24:10|3622.8|3616.8|3622|3616|3622.8|3616.8|3621.8|3615.8|6
1645799100000|2022-02-25 14:25:00|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3622|3616|9
1645799110000|2022-02-25 14:25:10|3623|3617|3623|3617|3623.3|3617.3|3622.5|3616.5|5
1645799120000|2022-02-25 14:25:20|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1645799150000|2022-02-25 14:25:50|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|2
1645799160000|2022-02-25 14:26:00|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|3
1645799180000|2022-02-25 14:26:20|3623|3617|3622.5|3616.5|3623|3617|3622.5|3616.5|10
1645799200000|2022-02-25 14:26:40|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645799230000|2022-02-25 14:27:10|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|3622.8|3616.8|1
1645799260000|2022-02-25 14:27:40|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1645799290000|2022-02-25 14:28:10|3623|3617|3623.3|3617.3|3623.3|3617.3|3623|3617|2
1645799300000|2022-02-25 14:28:20|3623|3617|3622|3616|3623.3|3617.3|3622|3616|5
1645799320000|2022-02-25 14:28:40|3621.3|3615.3|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|2
1645799340000|2022-02-25 14:29:00|3622|3616|3622.5|3616.5|3622.5|3616.5|3622|3616|8
1645799350000|2022-02-25 14:29:10|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|3
1645799360000|2022-02-25 14:29:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645799400000|2022-02-25 14:30:00|3622.5|3616.5|3622.5|3616.5|3623|3617|3622.3|3616.3|8
1645799410000|2022-02-25 14:30:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645799420000|2022-02-25 14:30:20|3622.3|3616.3|3623|3617|3623|3617|3622.3|3616.3|5
1645799430000|2022-02-25 14:30:30|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|4
1645799440000|2022-02-25 14:30:40|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645799450000|2022-02-25 14:30:50|3622.8|3616.8|3623|3617|3623|3617|3622.8|3616.8|2
1645799460000|2022-02-25 14:31:00|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3622.8|3616.8|7
1645799480000|2022-02-25 14:31:20|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|2
1645799500000|2022-02-25 14:31:40|3623.5|3617.5|3624.3|3618.3|3624.3|3618.3|3623.5|3617.5|5
1645799520000|2022-02-25 14:32:00|3624.5|3618.5|3627|3621|3627|3621|3624.3|3618.3|8
1645799530000|2022-02-25 14:32:10|3626.8|3620.8|3626|3620|3627|3621|3626|3620|5
1645799540000|2022-02-25 14:32:20|3626.3|3620.3|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1645799550000|2022-02-25 14:32:30|3627|3621|3626|3620|3627|3621|3626|3620|5
1645799560000|2022-02-25 14:32:40|3626.3|3620.3|3627.8|3621.8|3627.8|3621.8|3626|3620|5
1645799580000|2022-02-25 14:33:00|3628.5|3622.5|3629.3|3623.3|3629.5|3623.5|3628.5|3622.5|7
1645799600000|2022-02-25 14:33:20|3629.5|3623.5|3631.5|3625.5|3631.5|3625.5|3629.5|3623.5|6
1645799610000|2022-02-25 14:33:30|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|1
1645799620000|2022-02-25 14:33:40|3631.5|3625.5|3632|3626|3632|3626|3631|3625|3
1645799630000|2022-02-25 14:33:50|3631.8|3625.8|3631|3625|3631.8|3625.8|3631|3625|8
1645799640000|2022-02-25 14:34:00|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|4
1645799650000|2022-02-25 14:34:10|3631.8|3625.8|3630.5|3624.5|3631.8|3625.8|3630|3624|10
1645799660000|2022-02-25 14:34:20|3630.3|3624.3|3631.3|3625.3|3631.3|3625.3|3630.3|3624.3|3
1645799670000|2022-02-25 14:34:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|6
1645799680000|2022-02-25 14:34:40|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|3
1645799690000|2022-02-25 14:34:50|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.3|3624.3|7
1645799700000|2022-02-25 14:35:00|3630.8|3624.8|3629.3|3623.3|3630.8|3624.8|3629.3|3623.3|9
1645799710000|2022-02-25 14:35:10|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|5
1645799720000|2022-02-25 14:35:20|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.5|3622.5|7
1645799730000|2022-02-25 14:35:30|3628.5|3622.5|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|6
1645799740000|2022-02-25 14:35:40|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.3|3623.3|4
1645799750000|2022-02-25 14:35:50|3630|3624|3629.8|3623.8|3630.3|3624.3|3629.8|3623.8|6
1645799760000|2022-02-25 14:36:00|3630|3624|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|3
1645799770000|2022-02-25 14:36:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645799780000|2022-02-25 14:36:20|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|6
1645799790000|2022-02-25 14:36:30|3629.5|3623.5|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|19
1645799800000|2022-02-25 14:36:40|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|8
1645799810000|2022-02-25 14:36:50|3629.8|3623.8|3629.5|3623.5|3630|3624|3629.5|3623.5|17
1645799820000|2022-02-25 14:37:00|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|19
1645799830000|2022-02-25 14:37:10|3629|3623|3629.5|3623.5|3629.5|3623.5|3629|3623|5
1645799840000|2022-02-25 14:37:20|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|3
1645799860000|2022-02-25 14:37:40|3630.3|3624.3|3631|3625|3631.3|3625.3|3630.3|3624.3|9
1645799870000|2022-02-25 14:37:50|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.8|3624.8|9
1645799880000|2022-02-25 14:38:00|3631|3625|3632|3626|3632|3626|3631|3625|8
1645799900000|2022-02-25 14:38:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645799910000|2022-02-25 14:38:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645799930000|2022-02-25 14:38:50|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632|3626|3
1645799940000|2022-02-25 14:39:00|3632.5|3626.5|3632.3|3626.3|3632.8|3626.8|3632|3626|8
1645799950000|2022-02-25 14:39:10|3632.5|3626.5|3634.8|3628.8|3634.8|3628.8|3632.3|3626.3|7
1645799960000|2022-02-25 14:39:20|3635.8|3629.8|3635|3629|3635.8|3629.8|3635|3629|7
1645799970000|2022-02-25 14:39:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|7
1645799980000|2022-02-25 14:39:40|3635|3629|3636.5|3630.5|3636.5|3630.5|3635|3629|4
1645799990000|2022-02-25 14:39:50|3637.3|3631.3|3635|3629|3637.3|3631.3|3635|3629|11
1645800000000|2022-02-25 14:40:00|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.5|3629.5|3
1645800010000|2022-02-25 14:40:10|3636|3630|3636|3630|3636.3|3630.3|3636|3630|3
1645800020000|2022-02-25 14:40:20|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645800030000|2022-02-25 14:40:30|3636.3|3630.3|3635.3|3629.3|3636.5|3630.5|3635.3|3629.3|5
1645800040000|2022-02-25 14:40:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|3
1645800050000|2022-02-25 14:40:50|3634.8|3628.8|3633.8|3627.8|3634.8|3628.8|3633.8|3627.8|5
1645800060000|2022-02-25 14:41:00|3634.5|3628.5|3634.5|3628.5|3635.3|3629.3|3633.3|3627.3|7
1645800070000|2022-02-25 14:41:10|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.8|3628.8|3
1645800080000|2022-02-25 14:41:20|3635.3|3629.3|3635|3629|3635.5|3629.5|3635|3629|4
1645800090000|2022-02-25 14:41:30|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|2
1645800100000|2022-02-25 14:41:40|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1645800110000|2022-02-25 14:41:50|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.8|3628.8|12
1645800120000|2022-02-25 14:42:00|3634.5|3628.5|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|6
1645800130000|2022-02-25 14:42:10|3634.5|3628.5|3634.8|3628.8|3635|3629|3634.5|3628.5|3
1645800140000|2022-02-25 14:42:20|3635|3629|3634|3628|3635|3629|3634|3628|16
1645800150000|2022-02-25 14:42:30|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3633.8|3627.8|18
1645800160000|2022-02-25 14:42:40|3634.3|3628.3|3634.8|3628.8|3634.8|3628.8|3634|3628|10
1645800170000|2022-02-25 14:42:50|3635|3629|3635|3629|3635.3|3629.3|3634.8|3628.8|4
1645800180000|2022-02-25 14:43:00|3635.3|3629.3|3635.8|3629.8|3635.8|3629.8|3635|3629|8
1645800190000|2022-02-25 14:43:10|3636|3630|3635.3|3629.3|3636|3630|3635|3629|6
1645800200000|2022-02-25 14:43:20|3635|3629|3635|3629|3635|3629|3634.8|3628.8|3
1645800210000|2022-02-25 14:43:30|3634.5|3628.5|3634.5|3628.5|3635|3629|3634.5|3628.5|3
1645800220000|2022-02-25 14:43:40|3635|3629|3635.5|3629.5|3635.5|3629.5|3635|3629|5
1645800230000|2022-02-25 14:43:50|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635|3629|5
1645800240000|2022-02-25 14:44:00|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|2
1645800250000|2022-02-25 14:44:10|3635.5|3629.5|3635.3|3629.3|3635.5|3629.5|3635|3629|6
1645800260000|2022-02-25 14:44:20|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|5
1645800270000|2022-02-25 14:44:30|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1645800280000|2022-02-25 14:44:40|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|5
1645800290000|2022-02-25 14:44:50|3634.8|3628.8|3635|3629|3635.3|3629.3|3634.8|3628.8|6
1645800300000|2022-02-25 14:45:00|3635.3|3629.3|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|12
1645800310000|2022-02-25 14:45:10|3634.5|3628.5|3635.3|3629.3|3635.5|3629.5|3634.5|3628.5|8
1645800320000|2022-02-25 14:45:20|3635|3629|3635|3629|3635.5|3629.5|3634.3|3628.3|10
1645800330000|2022-02-25 14:45:30|3635.3|3629.3|3635.3|3629.3|3635.5|3629.5|3635.3|3629.3|9
1645800340000|2022-02-25 14:45:40|3635.5|3629.5|3638|3632|3638|3632|3635.3|3629.3|10
1645800350000|2022-02-25 14:45:50|3637.5|3631.5|3637.3|3631.3|3638|3632|3637.3|3631.3|7
1645800360000|2022-02-25 14:46:00|3637|3631|3637.3|3631.3|3637.8|3631.8|3637|3631|4
1645800370000|2022-02-25 14:46:10|3637.5|3631.5|3639|3633|3639.3|3633.3|3637.3|3631.3|13
1645800380000|2022-02-25 14:46:20|3639.3|3633.3|3639|3633|3639.3|3633.3|3638|3632|12
1645800390000|2022-02-25 14:46:30|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.5|3632.5|15
1645800400000|2022-02-25 14:46:40|3639|3633|3639.3|3633.3|3639.5|3633.5|3638.5|3632.5|7
1645800410000|2022-02-25 14:46:50|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|2
1645800420000|2022-02-25 14:47:00|3639|3633|3637.5|3631.5|3639|3633|3637.5|3631.5|10
1645800430000|2022-02-25 14:47:10|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|18
1645800440000|2022-02-25 14:47:20|3638.3|3632.3|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|10
1645800450000|2022-02-25 14:47:30|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637|3631|9
1645800460000|2022-02-25 14:47:40|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|3637.5|3631.5|1
1645800470000|2022-02-25 14:47:50|3637.3|3631.3|3637|3631|3637.3|3631.3|3636.8|3630.8|4
1645800480000|2022-02-25 14:48:00|3636.8|3630.8|3636.5|3630.5|3637|3631|3636.5|3630.5|6
1645800490000|2022-02-25 14:48:10|3636.3|3630.3|3636.5|3630.5|3636.5|3630.5|3636.3|3630.3|2
1645800500000|2022-02-25 14:48:20|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636|3630|8
1645800510000|2022-02-25 14:48:30|3636.3|3630.3|3635.5|3629.5|3636.3|3630.3|3635.5|3629.5|6
1645800520000|2022-02-25 14:48:40|3636|3630|3635.3|3629.3|3636|3630|3635.3|3629.3|4
1645800530000|2022-02-25 14:48:50|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|2
1645800540000|2022-02-25 14:49:00|3634.5|3628.5|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|4
1645800550000|2022-02-25 14:49:10|3633.8|3627.8|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|2
1645800570000|2022-02-25 14:49:30|3634|3628|3636|3630|3636|3630|3634|3628|9
1645800580000|2022-02-25 14:49:40|3635.8|3629.8|3637|3631|3637|3631|3635.8|3629.8|18
1645800590000|2022-02-25 14:49:50|3636.8|3630.8|3636|3630|3637|3631|3636|3630|14
1645800600000|2022-02-25 14:50:00|3636.3|3630.3|3637|3631|3637.5|3631.5|3636|3630|19
1645800610000|2022-02-25 14:50:10|3637.5|3631.5|3637.5|3631.5|3638.3|3632.3|3636.8|3630.8|19
1645800620000|2022-02-25 14:50:20|3637.8|3631.8|3639.5|3633.5|3639.5|3633.5|3637.8|3631.8|9
1645800630000|2022-02-25 14:50:30|3639.3|3633.3|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|11
1645800640000|2022-02-25 14:50:40|3639|3633|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|5
1645800650000|2022-02-25 14:50:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|4
1645800660000|2022-02-25 14:51:00|3639.5|3633.5|3639|3633|3639.5|3633.5|3638.8|3632.8|9
1645800670000|2022-02-25 14:51:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639|3633|5
1645800680000|2022-02-25 14:51:20|3639|3633|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|12
1645800700000|2022-02-25 14:51:40|3639|3633|3639|3633|3639|3633|3638.8|3632.8|3
1645800710000|2022-02-25 14:51:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|5
1645800720000|2022-02-25 14:52:00|3638.8|3632.8|3639.3|3633.3|3639.5|3633.5|3638.8|3632.8|5
1645800730000|2022-02-25 14:52:10|3639|3633|3639.3|3633.3|3639.3|3633.3|3639|3633|2
1645800740000|2022-02-25 14:52:20|3639|3633|3638.8|3632.8|3639.3|3633.3|3638.5|3632.5|8
1645800750000|2022-02-25 14:52:30|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|6
1645800760000|2022-02-25 14:52:40|3639|3633|3638.8|3632.8|3639|3633|3638.5|3632.5|14
1645800770000|2022-02-25 14:52:50|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1645800780000|2022-02-25 14:53:00|3639.3|3633.3|3641.3|3635.3|3641.8|3635.8|3639.3|3633.3|13
1645800790000|2022-02-25 14:53:10|3641|3635|3640.3|3634.3|3641|3635|3639.5|3633.5|8
1645800810000|2022-02-25 14:53:30|3640.8|3634.8|3640|3634|3640.8|3634.8|3640|3634|5
1645800820000|2022-02-25 14:53:40|3639.8|3633.8|3639.8|3633.8|3640|3634|3639.8|3633.8|5
1645800830000|2022-02-25 14:53:50|3639.5|3633.5|3639.3|3633.3|3639.5|3633.5|3639|3633|6
1645800840000|2022-02-25 14:54:00|3639|3633|3639|3633|3639|3633|3639|3633|1
1645800850000|2022-02-25 14:54:10|3638.3|3632.3|3637.8|3631.8|3638.3|3632.3|3637.3|3631.3|6
1645800860000|2022-02-25 14:54:20|3637.5|3631.5|3636.5|3630.5|3637.5|3631.5|3636|3630|10
1645800870000|2022-02-25 14:54:30|3637.5|3631.5|3639.8|3633.8|3639.8|3633.8|3637.5|3631.5|9
1645800880000|2022-02-25 14:54:40|3639.5|3633.5|3639.5|3633.5|3640|3634|3639.5|3633.5|5
1645800890000|2022-02-25 14:54:50|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|5
1645800900000|2022-02-25 14:55:00|3639.5|3633.5|3636.5|3630.5|3639.5|3633.5|3636.3|3630.3|7
1645800910000|2022-02-25 14:55:10|3636.3|3630.3|3636.5|3630.5|3636.8|3630.8|3636.3|3630.3|14
1645800920000|2022-02-25 14:55:20|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|5
1645800930000|2022-02-25 14:55:30|3636|3630|3636.3|3630.3|3636.3|3630.3|3636|3630|2
1645800940000|2022-02-25 14:55:40|3636|3630|3636|3630|3636|3630|3636|3630|1
1645800960000|2022-02-25 14:56:00|3635.8|3629.8|3635.3|3629.3|3635.8|3629.8|3635|3629|4
1645800970000|2022-02-25 14:56:10|3635|3629|3634.8|3628.8|3635|3629|3634.8|3628.8|8
1645800990000|2022-02-25 14:56:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645801010000|2022-02-25 14:56:50|3634.3|3628.3|3633|3627|3634.3|3628.3|3633|3627|2
1645801020000|2022-02-25 14:57:00|3633.5|3627.5|3633.5|3627.5|3634|3628|3633.5|3627.5|4
1645801030000|2022-02-25 14:57:10|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|6
1645801040000|2022-02-25 14:57:20|3633|3627|3631.5|3625.5|3633|3627|3631.5|3625.5|12
1645801050000|2022-02-25 14:57:30|3631.3|3625.3|3629.5|3623.5|3631.3|3625.3|3629.5|3623.5|8
1645801060000|2022-02-25 14:57:40|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|4
1645801070000|2022-02-25 14:57:50|3630.3|3624.3|3630.8|3624.8|3630.8|3624.8|3630|3624|9
1645801080000|2022-02-25 14:58:00|3630.5|3624.5|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|8
1645801090000|2022-02-25 14:58:10|3631.3|3625.3|3631.3|3625.3|3631.8|3625.8|3631|3625|6
1645801100000|2022-02-25 14:58:20|3631.5|3625.5|3633.3|3627.3|3634.9|3628.9|3631.5|3625.5|8
1645801120000|2022-02-25 14:58:40|3633|3627|3632|3626|3633|3627|3632|3626|3
1645801140000|2022-02-25 14:59:00|3631.8|3625.8|3631.3|3625.3|3632|3626|3631.3|3625.3|5
1645801150000|2022-02-25 14:59:10|3631|3625|3631|3625|3632|3626|3631|3625|4
1645801160000|2022-02-25 14:59:20|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631|3625|11
1645801170000|2022-02-25 14:59:30|3632.8|3626.8|3632|3626|3632.8|3626.8|3631.8|3625.8|4
1645801180000|2022-02-25 14:59:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645801190000|2022-02-25 14:59:50|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|3
1645801210000|2022-02-25 15:00:10|3633|3627|3633|3627|3633.8|3627.8|3632.8|3626.8|9
1645801220000|2022-02-25 15:00:20|3632.8|3626.8|3633|3627|3633.3|3627.3|3632|3626|10
1645801230000|2022-02-25 15:00:30|3632.8|3626.8|3632|3626|3632.8|3626.8|3632|3626|8
1645801240000|2022-02-25 15:00:40|3631.8|3625.8|3630.3|3624.3|3631.8|3625.8|3630.3|3624.3|10
1645801250000|2022-02-25 15:00:50|3630.5|3624.5|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|2
1645801260000|2022-02-25 15:01:00|3631.3|3625.3|3630.5|3624.5|3631.3|3625.3|3630.3|3624.3|12
1645801270000|2022-02-25 15:01:10|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645801280000|2022-02-25 15:01:20|3629.5|3623.5|3630.3|3624.3|3630.3|3624.3|3629.5|3623.5|5
1645801290000|2022-02-25 15:01:30|3630|3624|3629.5|3623.5|3630.5|3624.5|3629.5|3623.5|9
1645801300000|2022-02-25 15:01:40|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629|3623|11
1645801310000|2022-02-25 15:01:50|3629|3623|3629.8|3623.8|3630|3624|3628.8|3622.8|11
1645801320000|2022-02-25 15:02:00|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|3
1645801340000|2022-02-25 15:02:20|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|6
1645801350000|2022-02-25 15:02:30|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|4
1645801360000|2022-02-25 15:02:40|3629.3|3623.3|3629|3623|3629.3|3623.3|3628.8|3622.8|6
1645801370000|2022-02-25 15:02:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|6
1645801380000|2022-02-25 15:03:00|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|5
1645801390000|2022-02-25 15:03:10|3630.5|3624.5|3630.5|3624.5|3630.8|3624.8|3630.3|3624.3|9
1645801400000|2022-02-25 15:03:20|3630.8|3624.8|3630.5|3624.5|3630.8|3624.8|3630.5|3624.5|6
1645801410000|2022-02-25 15:03:30|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1645801420000|2022-02-25 15:03:40|3631|3625|3630|3624|3631|3625|3630|3624|6
1645801440000|2022-02-25 15:04:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|5
1645801450000|2022-02-25 15:04:10|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645801460000|2022-02-25 15:04:20|3630.8|3624.8|3630.8|3624.8|3631|3625|3630.8|3624.8|3
1645801480000|2022-02-25 15:04:40|3630.5|3624.5|3630.3|3624.3|3630.5|3624.5|3630|3624|6
1645801490000|2022-02-25 15:04:50|3630|3624|3629|3623|3630.3|3624.3|3629|3623|11
1645801500000|2022-02-25 15:05:00|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1645801530000|2022-02-25 15:05:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645801540000|2022-02-25 15:05:40|3628.5|3622.5|3629|3623|3629|3623|3628.5|3622.5|3
1645801560000|2022-02-25 15:06:00|3630.5|3624.5|3631|3625|3631.3|3625.3|3630.5|3624.5|12
1645801580000|2022-02-25 15:06:20|3630.8|3624.8|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|3
1645801590000|2022-02-25 15:06:30|3631.5|3625.5|3631.8|3625.8|3632.3|3626.3|3631.5|3625.5|7
1645801600000|2022-02-25 15:06:40|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|5
1645801610000|2022-02-25 15:06:50|3631.3|3625.3|3630.8|3624.8|3631.3|3625.3|3630.8|3624.8|4
1645801630000|2022-02-25 15:07:10|3631|3625|3631|3625|3631.3|3625.3|3631|3625|5
1645801650000|2022-02-25 15:07:30|3630.8|3624.8|3630.8|3624.8|3631.3|3625.3|3630.8|3624.8|6
1645801660000|2022-02-25 15:07:40|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1645801670000|2022-02-25 15:07:50|3630.3|3624.3|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|5
1645801680000|2022-02-25 15:08:00|3630|3624|3629.8|3623.8|3630|3624|3629.8|3623.8|2
1645801690000|2022-02-25 15:08:10|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|10
1645801700000|2022-02-25 15:08:20|3629.5|3623.5|3631.3|3625.3|3631.3|3625.3|3629.5|3623.5|5
1645801710000|2022-02-25 15:08:30|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|8
1645801720000|2022-02-25 15:08:40|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|1
1645801730000|2022-02-25 15:08:50|3632|3626|3631.5|3625.5|3632|3626|3631.5|3625.5|2
1645801740000|2022-02-25 15:09:00|3631|3625|3630.5|3624.5|3631|3625|3630.5|3624.5|3
1645801750000|2022-02-25 15:09:10|3630.3|3624.3|3629.5|3623.5|3631|3625|3629.5|3623.5|4
1645801760000|2022-02-25 15:09:20|3629.3|3623.3|3629.3|3623.3|3630|3624|3629|3623|6
1645801770000|2022-02-25 15:09:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1645801780000|2022-02-25 15:09:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645801790000|2022-02-25 15:09:50|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1645801800000|2022-02-25 15:10:00|3629|3623|3629|3623|3629|3623|3629|3623|1
1645801810000|2022-02-25 15:10:10|3629.3|3623.3|3631|3625|3631|3625|3629.3|3623.3|7
1645801820000|2022-02-25 15:10:20|3630.8|3624.8|3630.5|3624.5|3631|3625|3630.5|3624.5|6
1645801840000|2022-02-25 15:10:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3629.8|3623.8|5
1645801860000|2022-02-25 15:11:00|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|1
1645801870000|2022-02-25 15:11:10|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630|3624|4
1645801880000|2022-02-25 15:11:20|3630|3624|3630.8|3624.8|3630.8|3624.8|3629.8|3623.8|3
1645801890000|2022-02-25 15:11:30|3631|3625|3631|3625|3631|3625|3631|3625|1
1645801900000|2022-02-25 15:11:40|3630.8|3624.8|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|3
1645801920000|2022-02-25 15:12:00|3630.5|3624.5|3632|3626|3632.1|3626.1|3630.5|3624.5|9
1645801930000|2022-02-25 15:12:10|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|3632.3|3626.3|1
1645801940000|2022-02-25 15:12:20|3632.5|3626.5|3634.3|3628.3|3634.8|3628.8|3632.5|3626.5|10
1645801950000|2022-02-25 15:12:30|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|10
1645801960000|2022-02-25 15:12:40|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|3
1645801980000|2022-02-25 15:13:00|3634.8|3628.8|3634.5|3628.5|3635|3629|3634.5|3628.5|4
1645801990000|2022-02-25 15:13:10|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|3
1645802000000|2022-02-25 15:13:20|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1645802010000|2022-02-25 15:13:30|3634|3628|3634|3628|3634|3628|3634|3628|1
1645802020000|2022-02-25 15:13:40|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|2
1645802030000|2022-02-25 15:13:50|3633.8|3627.8|3634|3628|3634|3628|3633.8|3627.8|2
1645802040000|2022-02-25 15:14:00|3634.8|3628.8|3635.3|3629.3|3635.5|3629.5|3634.8|3628.8|14
1645802050000|2022-02-25 15:14:10|3635.5|3629.5|3635.8|3629.8|3636|3630|3635.5|3629.5|5
1645802060000|2022-02-25 15:14:20|3636|3630|3635.5|3629.5|3636|3630|3635|3629|12
1645802070000|2022-02-25 15:14:30|3635.3|3629.3|3635|3629|3635.3|3629.3|3634.5|3628.5|5
1645802080000|2022-02-25 15:14:40|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|2
1645802090000|2022-02-25 15:14:50|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|2
1645802100000|2022-02-25 15:15:00|3635|3629|3634.5|3628.5|3635|3629|3634.3|3628.3|14
1645802110000|2022-02-25 15:15:10|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|7
1645802140000|2022-02-25 15:15:40|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|4
1645802150000|2022-02-25 15:15:50|3634|3628|3634|3628|3634|3628|3634|3628|1
1645802190000|2022-02-25 15:16:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645802210000|2022-02-25 15:16:50|3635|3629|3634.3|3628.3|3635|3629|3634.3|3628.3|7
1645802220000|2022-02-25 15:17:00|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|10
1645802230000|2022-02-25 15:17:10|3634.8|3628.8|3636|3630|3636|3630|3634.5|3628.5|8
1645802240000|2022-02-25 15:17:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636|3630|9
1645802250000|2022-02-25 15:17:30|3636|3630|3636|3630|3636|3630|3636|3630|1
1645802260000|2022-02-25 15:17:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|5
1645802280000|2022-02-25 15:18:00|3634.5|3628.5|3634.3|3628.3|3635.5|3629.5|3634.3|3628.3|9
1645802290000|2022-02-25 15:18:10|3635|3629|3635|3629|3635|3629|3634.8|3628.8|3
1645802300000|2022-02-25 15:18:20|3634.8|3628.8|3634.5|3628.5|3635|3629|3634.3|3628.3|8
1645802310000|2022-02-25 15:18:30|3634.8|3628.8|3634.3|3628.3|3634.8|3628.8|3634.3|3628.3|3
1645802320000|2022-02-25 15:18:40|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645802340000|2022-02-25 15:19:00|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1645802360000|2022-02-25 15:19:20|3633.8|3627.8|3633.8|3627.8|3634|3628|3633.8|3627.8|3
1645802370000|2022-02-25 15:19:30|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|3634.5|3628.5|1
1645802390000|2022-02-25 15:19:50|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|6
1645802400000|2022-02-25 15:20:00|3634.3|3628.3|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|7
1645802420000|2022-02-25 15:20:20|3634|3628|3634|3628|3634|3628|3634|3628|1
1645802430000|2022-02-25 15:20:30|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|7
1645802440000|2022-02-25 15:20:40|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|3
1645802460000|2022-02-25 15:21:00|3634.5|3628.5|3633.8|3627.8|3634.5|3628.5|3633.8|3627.8|4
1645802470000|2022-02-25 15:21:10|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.3|3626.3|4
1645802480000|2022-02-25 15:21:20|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645802490000|2022-02-25 15:21:30|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631|3625|9
1645802500000|2022-02-25 15:21:40|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|2
1645802510000|2022-02-25 15:21:50|3631.5|3625.5|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|9
1645802520000|2022-02-25 15:22:00|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631|3625|4
1645802530000|2022-02-25 15:22:10|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|4
1645802540000|2022-02-25 15:22:20|3631.3|3625.3|3631.5|3625.5|3631.8|3625.8|3631.3|3625.3|4
1645802550000|2022-02-25 15:22:30|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1645802560000|2022-02-25 15:22:40|3631.8|3625.8|3631.8|3625.8|3632|3626|3631.5|3625.5|5
1645802580000|2022-02-25 15:23:00|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1645802610000|2022-02-25 15:23:30|3632|3626|3633.5|3627.5|3633.5|3627.5|3632|3626|3
1645802620000|2022-02-25 15:23:40|3633.8|3627.8|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|9
1645802660000|2022-02-25 15:24:20|3633|3627|3632.5|3626.5|3633.3|3627.3|3632.3|3626.3|5
1645802670000|2022-02-25 15:24:30|3632.3|3626.3|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|2
1645802690000|2022-02-25 15:24:50|3632.8|3626.8|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|4
1645802700000|2022-02-25 15:25:00|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|2
1645802710000|2022-02-25 15:25:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|3
1645802720000|2022-02-25 15:25:20|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|2
1645802730000|2022-02-25 15:25:30|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|1
1645802740000|2022-02-25 15:25:40|3634|3628|3634|3628|3634|3628|3633.8|3627.8|3
1645802750000|2022-02-25 15:25:50|3634.3|3628.3|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|2
1645802760000|2022-02-25 15:26:00|3635.5|3629.5|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|5
1645802770000|2022-02-25 15:26:10|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645802780000|2022-02-25 15:26:20|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|1
1645802800000|2022-02-25 15:26:40|3635.5|3629.5|3635|3629|3635.5|3629.5|3635|3629|2
1645802810000|2022-02-25 15:26:50|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|2
1645802820000|2022-02-25 15:27:00|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|5
1645802830000|2022-02-25 15:27:10|3634.8|3628.8|3634.5|3628.5|3634.8|3628.8|3634.3|3628.3|4
1645802840000|2022-02-25 15:27:20|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|3
1645802860000|2022-02-25 15:27:40|3634.5|3628.5|3634|3628|3634.5|3628.5|3634|3628|3
1645802880000|2022-02-25 15:28:00|3634.5|3628.5|3635|3629|3635|3629|3634.5|3628.5|2
1645802890000|2022-02-25 15:28:10|3634.5|3628.5|3636|3630|3636|3630|3634.5|3628.5|6
1645802900000|2022-02-25 15:28:20|3635.8|3629.8|3634.8|3628.8|3636|3630|3634.8|3628.8|7
1645802910000|2022-02-25 15:28:30|3634.5|3628.5|3634.5|3628.5|3634.8|3628.8|3634.5|3628.5|3
1645802920000|2022-02-25 15:28:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|2
1645802930000|2022-02-25 15:28:50|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645802940000|2022-02-25 15:29:00|3634|3628|3633|3627|3634.3|3628.3|3633|3627|6
1645802950000|2022-02-25 15:29:10|3633.3|3627.3|3632.5|3626.5|3633.3|3627.3|3632.5|3626.5|4
1645802960000|2022-02-25 15:29:20|3632.8|3626.8|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|4
1645802970000|2022-02-25 15:29:30|3633.5|3627.5|3632.5|3626.5|3633.5|3627.5|3632.5|3626.5|6
1645802980000|2022-02-25 15:29:40|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|2
1645802990000|2022-02-25 15:29:50|3632.5|3626.5|3631.5|3625.5|3632.8|3626.8|3631.5|3625.5|6
1645803000000|2022-02-25 15:30:00|3631.8|3625.8|3633.3|3627.3|3633.3|3627.3|3631.8|3625.8|11
1645803010000|2022-02-25 15:30:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645803020000|2022-02-25 15:30:20|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633|3627|5
1645803030000|2022-02-25 15:30:30|3634.3|3628.3|3634|3628|3634.3|3628.3|3634|3628|2
1645803040000|2022-02-25 15:30:40|3634.3|3628.3|3634.5|3628.5|3634.5|3628.5|3634.3|3628.3|6
1645803050000|2022-02-25 15:30:50|3634.3|3628.3|3633.5|3627.5|3634.5|3628.5|3633.5|3627.5|4
1645803060000|2022-02-25 15:31:00|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|4
1645803070000|2022-02-25 15:31:10|3633.3|3627.3|3632|3626|3633.3|3627.3|3632|3626|7
1645803080000|2022-02-25 15:31:20|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|3
1645803090000|2022-02-25 15:31:30|3631.5|3625.5|3632.3|3626.3|3632.8|3626.8|3631.5|3625.5|11
1645803100000|2022-02-25 15:31:40|3632|3626|3632.5|3626.5|3632.5|3626.5|3632|3626|3
1645803110000|2022-02-25 15:31:50|3632.8|3626.8|3633|3627|3633|3627|3632.3|3626.3|9
1645803120000|2022-02-25 15:32:00|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|3
1645803130000|2022-02-25 15:32:10|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|5
1645803140000|2022-02-25 15:32:20|3632.3|3626.3|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|3
1645803150000|2022-02-25 15:32:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1645803160000|2022-02-25 15:32:40|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|4
1645803170000|2022-02-25 15:32:50|3632.8|3626.8|3632.8|3626.8|3633|3627|3632.8|3626.8|3
1645803180000|2022-02-25 15:33:00|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645803190000|2022-02-25 15:33:10|3633|3627|3633.8|3627.8|3633.8|3627.8|3632.8|3626.8|5
1645803200000|2022-02-25 15:33:20|3633.5|3627.5|3634.5|3628.5|3634.5|3628.5|3633.5|3627.5|9
1645803210000|2022-02-25 15:33:30|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1645803220000|2022-02-25 15:33:40|3634|3628|3634|3628|3634.3|3628.3|3634|3628|3
1645803230000|2022-02-25 15:33:50|3633.8|3627.8|3634|3628|3634.3|3628.3|3633.8|3627.8|6
1645803240000|2022-02-25 15:34:00|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|4
1645803250000|2022-02-25 15:34:10|3633.3|3627.3|3633.3|3627.3|3633.5|3627.5|3633.3|3627.3|7
1645803260000|2022-02-25 15:34:20|3633.5|3627.5|3632.3|3626.3|3633.5|3627.5|3632.3|3626.3|11
1645803270000|2022-02-25 15:34:30|3632|3626|3631.8|3625.8|3632|3626|3631.8|3625.8|2
1645803280000|2022-02-25 15:34:40|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|2
1645803290000|2022-02-25 15:34:50|3631|3625|3630.3|3624.3|3631|3625|3630.3|3624.3|3
1645803300000|2022-02-25 15:35:00|3630.5|3624.5|3633.5|3627.5|3633.5|3627.5|3630.5|3624.5|9
1645803310000|2022-02-25 15:35:10|3633.8|3627.8|3633.5|3627.5|3634|3628|3633|3627|7
1645803320000|2022-02-25 15:35:20|3633.3|3627.3|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|6
1645803330000|2022-02-25 15:35:30|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.3|3626.3|14
1645803340000|2022-02-25 15:35:40|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.3|3626.3|3
1645803360000|2022-02-25 15:36:00|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|10
1645803370000|2022-02-25 15:36:10|3631.5|3625.5|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|8
1645803380000|2022-02-25 15:36:20|3631.5|3625.5|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|10
1645803390000|2022-02-25 15:36:30|3631|3625|3631.3|3625.3|3631.3|3625.3|3631|3625|2
1645803410000|2022-02-25 15:36:50|3631|3625|3630.8|3624.8|3631|3625|3630.8|3624.8|4
1645803420000|2022-02-25 15:37:00|3630.5|3624.5|3629.3|3623.3|3630.5|3624.5|3629.3|3623.3|11
1645803430000|2022-02-25 15:37:10|3629|3623|3629|3623|3629.3|3623.3|3628.5|3622.5|6
1645803440000|2022-02-25 15:37:20|3628.3|3622.3|3628.5|3622.5|3629|3623|3628.3|3622.3|8
1645803450000|2022-02-25 15:37:30|3628.8|3622.8|3628.3|3622.3|3628.8|3622.8|3628.3|3622.3|3
1645803460000|2022-02-25 15:37:40|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1645803470000|2022-02-25 15:37:50|3628.5|3622.5|3630.8|3624.8|3631|3625|3628.5|3622.5|9
1645803480000|2022-02-25 15:38:00|3630.5|3624.5|3631.3|3625.3|3631.5|3625.5|3630.5|3624.5|7
1645803490000|2022-02-25 15:38:10|3631|3625|3630.3|3624.3|3631.3|3625.3|3630|3624|14
1645803500000|2022-02-25 15:38:20|3630|3624|3630|3624|3630.3|3624.3|3630|3624|5
1645803510000|2022-02-25 15:38:30|3630.3|3624.3|3630|3624|3630.8|3624.8|3629.8|3623.8|7
1645803520000|2022-02-25 15:38:40|3629.8|3623.8|3629|3623|3629.8|3623.8|3628.8|3622.8|15
1645803530000|2022-02-25 15:38:50|3628.8|3622.8|3628.3|3622.3|3629|3623|3628.3|3622.3|9
1645803540000|2022-02-25 15:39:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|4
1645803550000|2022-02-25 15:39:10|3629.3|3623.3|3629|3623|3629.5|3623.5|3629|3623|8
1645803560000|2022-02-25 15:39:20|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|7
1645803570000|2022-02-25 15:39:30|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645803580000|2022-02-25 15:39:40|3630|3624|3630|3624|3630|3624|3629.8|3623.8|7
1645803590000|2022-02-25 15:39:50|3629.8|3623.8|3628.8|3622.8|3630|3624|3628.5|3622.5|15
1645803600000|2022-02-25 15:40:00|3629|3623|3630.5|3624.5|3630.5|3624.5|3628.8|3622.8|6
1645803610000|2022-02-25 15:40:10|3630.8|3624.8|3631.5|3625.5|3631.5|3625.5|3630.5|3624.5|10
1645803620000|2022-02-25 15:40:20|3631|3625|3630|3624|3631|3625|3629.8|3623.8|12
1645803630000|2022-02-25 15:40:30|3629.8|3623.8|3629.8|3623.8|3630|3624|3629.8|3623.8|3
1645803640000|2022-02-25 15:40:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|3
1645803650000|2022-02-25 15:40:50|3629.8|3623.8|3625.8|3619.8|3630.3|3624.3|3625.8|3619.8|5
1645803660000|2022-02-25 15:41:00|3626|3620|3626.5|3620.5|3626.5|3620.5|3625.3|3619.3|8
1645803670000|2022-02-25 15:41:10|3626.3|3620.3|3625.3|3619.3|3626.3|3620.3|3625.3|3619.3|4
1645803680000|2022-02-25 15:41:20|3625|3619|3626.3|3620.3|3626.3|3620.3|3625|3619|8
1645803690000|2022-02-25 15:41:30|3626|3620|3623.5|3617.5|3626|3620|3623.5|3617.5|7
1645803700000|2022-02-25 15:41:40|3623.3|3617.3|3624.3|3618.3|3624.5|3618.5|3623.3|3617.3|6
1645803710000|2022-02-25 15:41:50|3624|3618|3625.3|3619.3|3625.3|3619.3|3624|3618|5
1645803720000|2022-02-25 15:42:00|3625.5|3619.5|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|3
1645803730000|2022-02-25 15:42:10|3625.8|3619.8|3626.3|3620.3|3626.5|3620.5|3625.8|3619.8|7
1645803740000|2022-02-25 15:42:20|3626|3620|3625.5|3619.5|3626|3620|3625.5|3619.5|13
1645803750000|2022-02-25 15:42:30|3625.3|3619.3|3623|3617|3625.3|3619.3|3623|3617|11
1645803760000|2022-02-25 15:42:40|3623.5|3617.5|3624|3618|3624.8|3618.8|3623.3|3617.3|9
1645803770000|2022-02-25 15:42:50|3623.8|3617.8|3623.8|3617.8|3624|3618|3622.8|3616.8|8
1645803780000|2022-02-25 15:43:00|3624.5|3618.5|3624|3618|3624.5|3618.5|3623.8|3617.8|10
1645803790000|2022-02-25 15:43:10|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624|3618|7
1645803800000|2022-02-25 15:43:20|3624.3|3618.3|3623.5|3617.5|3624.3|3618.3|3623.5|3617.5|5
1645803810000|2022-02-25 15:43:30|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|3
1645803820000|2022-02-25 15:43:40|3622.8|3616.8|3622.5|3616.5|3623.3|3617.3|3621.8|3615.8|17
1645803830000|2022-02-25 15:43:50|3622.3|3616.3|3622|3616|3622.5|3616.5|3622|3616|8
1645803840000|2022-02-25 15:44:00|3622.3|3616.3|3622|3616|3622.3|3616.3|3621.8|3615.8|4
1645803850000|2022-02-25 15:44:10|3622.3|3616.3|3621.5|3615.5|3622.3|3616.3|3621.5|3615.5|9
1645803860000|2022-02-25 15:44:20|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1645803870000|2022-02-25 15:44:30|3621.5|3615.5|3619.5|3613.5|3621.5|3615.5|3619.5|3613.5|8
1645803880000|2022-02-25 15:44:40|3619.3|3613.3|3620.5|3614.5|3621|3615|3619.3|3613.3|7
1645803890000|2022-02-25 15:44:50|3621|3615|3621.5|3615.5|3621.5|3615.5|3621|3615|2
1645803900000|2022-02-25 15:45:00|3621.8|3615.8|3621.3|3615.3|3622|3616|3621|3615|6
1645803910000|2022-02-25 15:45:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621|3615|7
1645803920000|2022-02-25 15:45:20|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645803930000|2022-02-25 15:45:30|3621.8|3615.8|3621|3615|3621.8|3615.8|3620.3|3614.3|10
1645803940000|2022-02-25 15:45:40|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|6
1645803950000|2022-02-25 15:45:50|3620.5|3614.5|3621|3615|3621|3615|3620.3|3614.3|10
1645803960000|2022-02-25 15:46:00|3620.8|3614.8|3620.5|3614.5|3621|3615|3620.5|3614.5|4
1645803970000|2022-02-25 15:46:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645803980000|2022-02-25 15:46:20|3620|3614|3620.3|3614.3|3620.3|3614.3|3620|3614|4
1645803990000|2022-02-25 15:46:30|3619.8|3613.8|3619.3|3613.3|3620|3614|3619.3|3613.3|5
1645804000000|2022-02-25 15:46:40|3619.5|3613.5|3618|3612|3619.5|3613.5|3618|3612|5
1645804010000|2022-02-25 15:46:50|3618.3|3612.3|3619|3613|3619|3613|3618.3|3612.3|3
1645804020000|2022-02-25 15:47:00|3618.8|3612.8|3619.5|3613.5|3619.8|3613.8|3618.8|3612.8|9
1645804030000|2022-02-25 15:47:10|3619.8|3613.8|3621|3615|3621|3615|3619.5|3613.5|8
1645804040000|2022-02-25 15:47:20|3621.3|3615.3|3621.5|3615.5|3622|3616|3621|3615|6
1645804050000|2022-02-25 15:47:30|3621.3|3615.3|3620.8|3614.8|3621.3|3615.3|3620.8|3614.8|5
1645804060000|2022-02-25 15:47:40|3621|3615|3620.5|3614.5|3621|3615|3620.3|3614.3|8
1645804070000|2022-02-25 15:47:50|3620|3614|3621|3615|3621|3615|3620|3614|3
1645804080000|2022-02-25 15:48:00|3621.3|3615.3|3620.5|3614.5|3621.3|3615.3|3620.3|3614.3|14
1645804090000|2022-02-25 15:48:10|3620.8|3614.8|3621.3|3615.3|3621.3|3615.3|3620.8|3614.8|7
1645804100000|2022-02-25 15:48:20|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621|3615|9
1645804110000|2022-02-25 15:48:30|3621.8|3615.8|3621|3615|3621.8|3615.8|3621|3615|4
1645804120000|2022-02-25 15:48:40|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|11
1645804130000|2022-02-25 15:48:50|3620.8|3614.8|3620.8|3614.8|3621.5|3615.5|3620.5|3614.5|9
1645804140000|2022-02-25 15:49:00|3620.5|3614.5|3622.5|3616.5|3622.5|3616.5|3620.5|3614.5|12
1645804150000|2022-02-25 15:49:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645804160000|2022-02-25 15:49:20|3622.3|3616.3|3622.5|3616.5|3622.5|3616.5|3622.3|3616.3|4
1645804170000|2022-02-25 15:49:30|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|8
1645804180000|2022-02-25 15:49:40|3621.5|3615.5|3620.3|3614.3|3621.5|3615.5|3620.3|3614.3|4
1645804190000|2022-02-25 15:49:50|3619.8|3613.8|3620|3614|3620.3|3614.3|3619.3|3613.3|4
1645804200000|2022-02-25 15:50:00|3620.3|3614.3|3620|3614|3620.3|3614.3|3620|3614|6
1645804210000|2022-02-25 15:50:10|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620|3614|5
1645804250000|2022-02-25 15:50:50|3620|3614|3619.5|3613.5|3620|3614|3619.3|3613.3|4
1645804260000|2022-02-25 15:51:00|3619|3613|3617.8|3611.8|3619|3613|3617.5|3611.5|6
1645804290000|2022-02-25 15:51:30|3618|3612|3618|3612|3618|3612|3618|3612|1
1645804300000|2022-02-25 15:51:40|3618.3|3612.3|3618|3612|3618.3|3612.3|3618|3612|2
1645804310000|2022-02-25 15:51:50|3617.8|3611.8|3617.3|3611.3|3617.8|3611.8|3617|3611|8
1645804320000|2022-02-25 15:52:00|3617|3611|3617.8|3611.8|3617.8|3611.8|3617|3611|4
1645804340000|2022-02-25 15:52:20|3618.3|3612.3|3617.8|3611.8|3618.3|3612.3|3617.8|3611.8|2
1645804360000|2022-02-25 15:52:40|3618|3612|3617.5|3611.5|3618|3612|3617.5|3611.5|3
1645804370000|2022-02-25 15:52:50|3617.3|3611.3|3618|3612|3618|3612|3617.3|3611.3|4
1645804390000|2022-02-25 15:53:10|3619.3|3613.3|3619.8|3613.8|3619.8|3613.8|3619.3|3613.3|3
1645804400000|2022-02-25 15:53:20|3620|3614|3621|3615|3621.3|3615.3|3620|3614|9
1645804410000|2022-02-25 15:53:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645804420000|2022-02-25 15:53:40|3620.3|3614.3|3619|3613|3620.3|3614.3|3619|3613|4
1645804430000|2022-02-25 15:53:50|3618.8|3612.8|3619.8|3613.8|3619.8|3613.8|3618.8|3612.8|5
1645804440000|2022-02-25 15:54:00|3619.5|3613.5|3619.3|3613.3|3619.5|3613.5|3619.3|3613.3|2
1645804450000|2022-02-25 15:54:10|3619.5|3613.5|3619|3613|3619.5|3613.5|3619|3613|3
1645804460000|2022-02-25 15:54:20|3618.8|3612.8|3617.5|3611.5|3618.8|3612.8|3617.5|3611.5|5
1645804470000|2022-02-25 15:54:30|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|3617.3|3611.3|1
1645804490000|2022-02-25 15:54:50|3617|3611|3616.3|3610.3|3617|3611|3616.3|3610.3|6
1645804500000|2022-02-25 15:55:00|3616|3610|3615.8|3609.8|3616|3610|3615|3609|5
1645804510000|2022-02-25 15:55:10|3614.6|3608.6|3615|3609|3615|3609|3614.5|3608.5|5
1645804520000|2022-02-25 15:55:20|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|3614.8|3608.8|1
1645804530000|2022-02-25 15:55:30|3614.5|3608.5|3614|3608|3614.5|3608.5|3614|3608|4
1645804540000|2022-02-25 15:55:40|3614.3|3608.3|3619|3613|3620.3|3614.3|3614.3|3608.3|14
1645804550000|2022-02-25 15:55:50|3619.3|3613.3|3620|3614|3620.3|3614.3|3619.3|3613.3|10
1645804560000|2022-02-25 15:56:00|3620.3|3614.3|3620.8|3614.8|3620.8|3614.8|3620|3614|3
1645804570000|2022-02-25 15:56:10|3621|3615|3622.8|3616.8|3622.8|3616.8|3621|3615|6
1645804580000|2022-02-25 15:56:20|3623|3617|3623.3|3617.3|3623.5|3617.5|3623|3617|4
1645804590000|2022-02-25 15:56:30|3623.5|3617.5|3624.8|3618.8|3624.8|3618.8|3623.5|3617.5|4
1645804600000|2022-02-25 15:56:40|3625|3619|3625|3619|3625|3619|3625|3619|1
1645804610000|2022-02-25 15:56:50|3624.5|3618.5|3621.8|3615.8|3624.5|3618.5|3621.5|3615.5|8
1645804620000|2022-02-25 15:57:00|3622.5|3616.5|3624.5|3618.5|3625.5|3619.5|3622.3|3616.3|13
1645804630000|2022-02-25 15:57:10|3625.3|3619.3|3627.5|3621.5|3627.5|3621.5|3625.3|3619.3|4
1645804640000|2022-02-25 15:57:20|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|2
1645804650000|2022-02-25 15:57:30|3626.8|3620.8|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|2
1645804660000|2022-02-25 15:57:40|3627|3621|3626.5|3620.5|3627|3621|3626.3|3620.3|7
1645804670000|2022-02-25 15:57:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626|3620|3
1645804680000|2022-02-25 15:58:00|3625.3|3619.3|3624.8|3618.8|3625.3|3619.3|3624.8|3618.8|2
1645804710000|2022-02-25 15:58:30|3624.3|3618.3|3625.3|3619.3|3625.5|3619.5|3624.3|3618.3|4
1645804720000|2022-02-25 15:58:40|3624.8|3618.8|3626|3620|3626.3|3620.3|3624.8|3618.8|5
1645804730000|2022-02-25 15:58:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|1
1645804740000|2022-02-25 15:59:00|3626|3620|3626.3|3620.3|3626.5|3620.5|3625.5|3619.5|5
1645804750000|2022-02-25 15:59:10|3626|3620|3627.8|3621.8|3627.8|3621.8|3626|3620|5
1645804760000|2022-02-25 15:59:20|3628|3622|3626.3|3620.3|3628.3|3622.3|3626.3|3620.3|7
1645804770000|2022-02-25 15:59:30|3626.8|3620.8|3626.8|3620.8|3627.8|3621.8|3626.5|3620.5|12
1645804780000|2022-02-25 15:59:40|3626.5|3620.5|3628.5|3622.5|3628.5|3622.5|3626.3|3620.3|18
1645804790000|2022-02-25 15:59:50|3628.3|3622.3|3629.5|3623.5|3629.5|3623.5|3628|3622|11
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3628.3|3622.3|3629.3|3623.3|3628|3622|5
1645804810000|2022-02-25 16:00:10|3628.5|3622.5|3629|3623|3629.3|3623.3|3628.5|3622.5|6
1645804820000|2022-02-25 16:00:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|8
1645804830000|2022-02-25 16:00:30|3628.3|3622.3|3627.3|3621.3|3628.3|3622.3|3627.3|3621.3|6
1645804840000|2022-02-25 16:00:40|3627|3621|3626.3|3620.3|3627|3621|3626.3|3620.3|4
1645804860000|2022-02-25 16:01:00|3627.3|3621.3|3626.8|3620.8|3627.3|3621.3|3626.5|3620.5|6
1645804870000|2022-02-25 16:01:10|3626.5|3620.5|3626.3|3620.3|3626.8|3620.8|3626.3|3620.3|6
1645804880000|2022-02-25 16:01:20|3626|3620|3626.8|3620.8|3626.8|3620.8|3626|3620|4
1645804890000|2022-02-25 16:01:30|3626.5|3620.5|3626.5|3620.5|3626.8|3620.8|3626.3|3620.3|12
1645804900000|2022-02-25 16:01:40|3626.3|3620.3|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|5
1645804910000|2022-02-25 16:01:50|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|6
1645804920000|2022-02-25 16:02:00|3627|3621|3627|3621|3627.3|3621.3|3626.8|3620.8|10
1645804930000|2022-02-25 16:02:10|3627.3|3621.3|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|5
1645804950000|2022-02-25 16:02:30|3627.5|3621.5|3627.8|3621.8|3627.8|3621.8|3627.5|3621.5|2
1645804960000|2022-02-25 16:02:40|3627|3621|3627|3621|3627|3621|3626.5|3620.5|4
1645804970000|2022-02-25 16:02:50|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|3626.8|3620.8|1
1645804980000|2022-02-25 16:03:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645804990000|2022-02-25 16:03:10|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|4
1645805000000|2022-02-25 16:03:20|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|4
1645805010000|2022-02-25 16:03:30|3626.5|3620.5|3626.8|3620.8|3627|3621|3626.5|3620.5|6
1645805020000|2022-02-25 16:03:40|3627.3|3621.3|3626.3|3620.3|3627.3|3621.3|3626|3620|9
1645805030000|2022-02-25 16:03:50|3626|3620|3625.8|3619.8|3626.3|3620.3|3625.5|3619.5|12
1645805040000|2022-02-25 16:04:00|3624.5|3618.5|3624.8|3618.8|3624.8|3618.8|3624.5|3618.5|6
1645805050000|2022-02-25 16:04:10|3625|3619|3625.5|3619.5|3625.5|3619.5|3625|3619|3
1645805060000|2022-02-25 16:04:20|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1645805070000|2022-02-25 16:04:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645805080000|2022-02-25 16:04:40|3625|3619|3624.8|3618.8|3625.5|3619.5|3624.8|3618.8|3
1645805090000|2022-02-25 16:04:50|3625.5|3619.5|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|5
1645805100000|2022-02-25 16:05:00|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|11
1645805110000|2022-02-25 16:05:10|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1645805120000|2022-02-25 16:05:20|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645805130000|2022-02-25 16:05:30|3625.8|3619.8|3626.5|3620.5|3626.5|3620.5|3625.8|3619.8|10
1645805150000|2022-02-25 16:05:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645805160000|2022-02-25 16:06:00|3626.5|3620.5|3626.8|3620.8|3626.8|3620.8|3626.5|3620.5|2
1645805180000|2022-02-25 16:06:20|3626.5|3620.5|3628.3|3622.3|3628.3|3622.3|3626.5|3620.5|9
1645805190000|2022-02-25 16:06:30|3628|3622|3626.8|3620.8|3628|3622|3626.5|3620.5|13
1645805200000|2022-02-25 16:06:40|3626.5|3620.5|3626|3620|3626.8|3620.8|3625.8|3619.8|13
1645805240000|2022-02-25 16:07:20|3625.8|3619.8|3625.5|3619.5|3625.8|3619.8|3625.5|3619.5|2
1645805250000|2022-02-25 16:07:30|3625.3|3619.3|3625|3619|3625.5|3619.5|3625|3619|10
1645805260000|2022-02-25 16:07:40|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|5
1645805280000|2022-02-25 16:08:00|3625.8|3619.8|3625.5|3619.5|3626|3620|3625.3|3619.3|18
1645805290000|2022-02-25 16:08:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|10
1645805300000|2022-02-25 16:08:20|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|12
1645805310000|2022-02-25 16:08:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645805330000|2022-02-25 16:08:50|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|2
1645805340000|2022-02-25 16:09:00|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|6
1645805350000|2022-02-25 16:09:10|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625.3|3619.3|6
1645805360000|2022-02-25 16:09:20|3625|3619|3625.3|3619.3|3625.3|3619.3|3625|3619|2
1645805370000|2022-02-25 16:09:30|3625.5|3619.5|3626|3620|3626|3620|3625.5|3619.5|4
1645805380000|2022-02-25 16:09:40|3625.3|3619.3|3626.8|3620.8|3627.1|3621.1|3625.3|3619.3|15
1645805390000|2022-02-25 16:09:50|3626.5|3620.5|3628|3622|3628|3622|3626.5|3620.5|7
1645805400000|2022-02-25 16:10:00|3627.8|3621.8|3627.3|3621.3|3627.8|3621.8|3627.3|3621.3|3
1645805430000|2022-02-25 16:10:30|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645805450000|2022-02-25 16:10:50|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1645805470000|2022-02-25 16:11:10|3627.3|3621.3|3627|3621|3627.3|3621.3|3626.8|3620.8|5
1645805480000|2022-02-25 16:11:20|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1645805490000|2022-02-25 16:11:30|3627|3621|3628.8|3622.8|3629|3623|3627|3621|6
1645805500000|2022-02-25 16:11:40|3627.1|3621.1|3628.5|3622.5|3629.5|3623.5|3627.1|3621.1|12
1645805510000|2022-02-25 16:11:50|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3628|3622|8
1645805520000|2022-02-25 16:12:00|3628.3|3622.3|3628.5|3622.5|3628.8|3622.8|3628|3622|9
1645805530000|2022-02-25 16:12:10|3628.3|3622.3|3628.3|3622.3|3628.5|3622.5|3628|3622|7
1645805540000|2022-02-25 16:12:20|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|3
1645805550000|2022-02-25 16:12:30|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|2
1645805560000|2022-02-25 16:12:40|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|3
1645805590000|2022-02-25 16:13:10|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|2
1645805600000|2022-02-25 16:13:20|3628.3|3622.3|3628.5|3622.5|3628.5|3622.5|3628.3|3622.3|2
1645805620000|2022-02-25 16:13:40|3627.8|3621.8|3628.3|3622.3|3628.3|3622.3|3627.8|3621.8|2
1645805630000|2022-02-25 16:13:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1645805640000|2022-02-25 16:14:00|3628.8|3622.8|3628.5|3622.5|3628.8|3622.8|3628.3|3622.3|4
1645805670000|2022-02-25 16:14:30|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645805680000|2022-02-25 16:14:40|3628.3|3622.3|3628.8|3622.8|3628.8|3622.8|3628.3|3622.3|2
1645805710000|2022-02-25 16:15:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1645805730000|2022-02-25 16:15:30|3629.3|3623.3|3630.3|3624.3|3630.3|3624.3|3629.3|3623.3|5
1645805740000|2022-02-25 16:15:40|3630.5|3624.5|3630.8|3624.8|3631|3625|3630.3|3624.3|8
1645805750000|2022-02-25 16:15:50|3631|3625|3631.8|3625.8|3632|3626|3630.8|3624.8|6
1645805760000|2022-02-25 16:16:00|3632|3626|3632.3|3626.3|3632.3|3626.3|3632|3626|2
1645805770000|2022-02-25 16:16:10|3632|3626|3632.5|3626.5|3632.5|3626.5|3632|3626|3
1645805790000|2022-02-25 16:16:30|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.5|3625.5|3
1645805800000|2022-02-25 16:16:40|3631.3|3625.3|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1645805810000|2022-02-25 16:16:50|3630.3|3624.3|3629|3623|3630.8|3624.8|3629|3623|9
1645805820000|2022-02-25 16:17:00|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629|3623|13
1645805830000|2022-02-25 16:17:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|12
1645805840000|2022-02-25 16:17:20|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|6
1645805850000|2022-02-25 16:17:30|3629.3|3623.3|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|3
1645805860000|2022-02-25 16:17:40|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|1
1645805880000|2022-02-25 16:18:00|3629|3623|3629|3623|3629|3623|3628.8|3622.8|5
1645805890000|2022-02-25 16:18:10|3628.3|3622.3|3627.5|3621.5|3628.5|3622.5|3627.3|3621.3|6
1645805900000|2022-02-25 16:18:20|3627|3621|3627.5|3621.5|3627.5|3621.5|3627|3621|3
1645805910000|2022-02-25 16:18:30|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1645805920000|2022-02-25 16:18:40|3628|3622|3628|3622|3628|3622|3628|3622|1
1645805930000|2022-02-25 16:18:50|3628.3|3622.3|3629.3|3623.3|3629.3|3623.3|3628.3|3622.3|5
1645805940000|2022-02-25 16:19:00|3629.5|3623.5|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|7
1645805950000|2022-02-25 16:19:10|3629.8|3623.8|3629.5|3623.5|3630|3624|3629|3623|10
1645805960000|2022-02-25 16:19:20|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|3
1645805980000|2022-02-25 16:19:40|3629|3623|3629|3623|3629|3623|3628.8|3622.8|3
1645806000000|2022-02-25 16:20:00|3628.8|3622.8|3629.8|3623.8|3629.8|3623.8|3628.8|3622.8|4
1645806010000|2022-02-25 16:20:10|3629.5|3623.5|3629.3|3623.3|3629.5|3623.5|3629.3|3623.3|2
1645806030000|2022-02-25 16:20:30|3629|3623|3629|3623|3629|3623|3629|3623|1
1645806040000|2022-02-25 16:20:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629|3623|3
1645806050000|2022-02-25 16:20:50|3629|3623|3629|3623|3629|3623|3629|3623|1
1645806060000|2022-02-25 16:21:00|3628.8|3622.8|3628.8|3622.8|3629|3623|3628.8|3622.8|3
1645806070000|2022-02-25 16:21:10|3629|3623|3629|3623|3629|3623|3629|3623|1
1645806080000|2022-02-25 16:21:20|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|2
1645806100000|2022-02-25 16:21:40|3627.5|3621.5|3628|3622|3628|3622|3627.5|3621.5|2
1645806110000|2022-02-25 16:21:50|3627.8|3621.8|3627|3621|3628|3622|3626.8|3620.8|10
1645806120000|2022-02-25 16:22:00|3626.8|3620.8|3627|3621|3627|3621|3626.8|3620.8|2
1645806160000|2022-02-25 16:22:40|3627.3|3621.3|3627.5|3621.5|3627.8|3621.8|3627.3|3621.3|8
1645806170000|2022-02-25 16:22:50|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|4
1645806180000|2022-02-25 16:23:00|3627.3|3621.3|3627.5|3621.5|3627.5|3621.5|3627.3|3621.3|4
1645806190000|2022-02-25 16:23:10|3628.3|3622.3|3627.5|3621.5|3628.3|3622.3|3627.3|3621.3|4
1645806210000|2022-02-25 16:23:30|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|3627.8|3621.8|1
1645806240000|2022-02-25 16:24:00|3627.5|3621.5|3627.3|3621.3|3627.5|3621.5|3627.3|3621.3|2
1645806250000|2022-02-25 16:24:10|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645806270000|2022-02-25 16:24:30|3627.8|3621.8|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|2
1645806280000|2022-02-25 16:24:40|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1645806300000|2022-02-25 16:25:00|3627.5|3621.5|3628.3|3622.3|3628.5|3622.5|3627.5|3621.5|5
1645806310000|2022-02-25 16:25:10|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1645806320000|2022-02-25 16:25:20|3629|3623|3628.5|3622.5|3629|3623|3628.5|3622.5|3
1645806330000|2022-02-25 16:25:30|3629|3623|3628.8|3622.8|3629|3623|3628.8|3622.8|2
1645806350000|2022-02-25 16:25:50|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|3628.5|3622.5|1
1645806360000|2022-02-25 16:26:00|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1645806370000|2022-02-25 16:26:10|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|4
1645806380000|2022-02-25 16:26:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645806390000|2022-02-25 16:26:30|3628.8|3622.8|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|2
1645806400000|2022-02-25 16:26:40|3629.5|3623.5|3629|3623|3630.3|3624.3|3629|3623|5
1645806410000|2022-02-25 16:26:50|3628.5|3622.5|3628.3|3622.3|3628.5|3622.5|3628.3|3622.3|4
1645806420000|2022-02-25 16:27:00|3629.5|3623.5|3630|3624|3630|3624|3629|3623|6
1645806430000|2022-02-25 16:27:10|3629.3|3623.3|3630|3624|3630.3|3624.3|3629|3623|5
1645806450000|2022-02-25 16:27:30|3629.8|3623.8|3630|3624|3630|3624|3629.8|3623.8|2
1645806460000|2022-02-25 16:27:40|3630.5|3624.5|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|9
1645806470000|2022-02-25 16:27:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|1
1645806480000|2022-02-25 16:28:00|3629.8|3623.8|3629.3|3623.3|3629.8|3623.8|3629.3|3623.3|3
1645806490000|2022-02-25 16:28:10|3629.5|3623.5|3628.5|3622.5|3629.5|3623.5|3628.5|3622.5|4
1645806500000|2022-02-25 16:28:20|3629.5|3623.5|3629.8|3623.8|3630|3624|3629.5|3623.5|6
1645806510000|2022-02-25 16:28:30|3629.5|3623.5|3630|3624|3630|3624|3629.5|3623.5|7
1645806520000|2022-02-25 16:28:40|3629.8|3623.8|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|3
1645806530000|2022-02-25 16:28:50|3630.3|3624.3|3629.8|3623.8|3630.3|3624.3|3629.5|3623.5|7
1645806540000|2022-02-25 16:29:00|3630|3624|3630.5|3624.5|3630.8|3624.8|3629.8|3623.8|9
1645806550000|2022-02-25 16:29:10|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|7
1645806560000|2022-02-25 16:29:20|3631|3625|3630.5|3624.5|3631|3625|3630.5|3624.5|3
1645806570000|2022-02-25 16:29:30|3630.3|3624.3|3629.5|3623.5|3630.3|3624.3|3629.3|3623.3|7
1645806580000|2022-02-25 16:29:40|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|5
1645806590000|2022-02-25 16:29:50|3629.8|3623.8|3630|3624|3630|3624|3629.5|3623.5|3
1645806600000|2022-02-25 16:30:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|1
1645806610000|2022-02-25 16:30:10|3630|3624|3629.8|3623.8|3630|3624|3629.5|3623.5|4
1645806620000|2022-02-25 16:30:20|3629.5|3623.5|3629.8|3623.8|3629.8|3623.8|3629.5|3623.5|2
1645806630000|2022-02-25 16:30:30|3629.5|3623.5|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|8
1645806640000|2022-02-25 16:30:40|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|8
1645806660000|2022-02-25 16:31:00|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.5|3623.5|4
1645806680000|2022-02-25 16:31:20|3629.3|3623.3|3628.8|3622.8|3629.3|3623.3|3628.8|3622.8|2
1645806690000|2022-02-25 16:31:30|3628.5|3622.5|3628.8|3622.8|3628.8|3622.8|3628.5|3622.5|2
1645806700000|2022-02-25 16:31:40|3629|3623|3629|3623|3629|3623|3628.8|3622.8|9
1645806710000|2022-02-25 16:31:50|3629.3|3623.3|3629|3623|3629.3|3623.3|3629|3623|2
1645806730000|2022-02-25 16:32:10|3628.8|3622.8|3629|3623|3629|3623|3628.8|3622.8|2
1645806740000|2022-02-25 16:32:20|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645806750000|2022-02-25 16:32:30|3628.5|3622.5|3628.5|3622.5|3628.8|3622.8|3628.5|3622.5|5
1645806770000|2022-02-25 16:32:50|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|1
1645806840000|2022-02-25 16:34:00|3629|3623|3629.3|3623.3|3629.3|3623.3|3628.8|3622.8|4
1645806850000|2022-02-25 16:34:10|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1645806860000|2022-02-25 16:34:20|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1645806870000|2022-02-25 16:34:30|3629|3623|3629.3|3623.3|3629.3|3623.3|3629|3623|2
1645806890000|2022-02-25 16:34:50|3628.8|3622.8|3629|3623|3629.3|3623.3|3628.8|3622.8|3
1645806900000|2022-02-25 16:35:00|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629|3623|5
1645806910000|2022-02-25 16:35:10|3629.5|3623.5|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|7
1645806920000|2022-02-25 16:35:20|3629.3|3623.3|3629.5|3623.5|3629.5|3623.5|3629.3|3623.3|6
1645806930000|2022-02-25 16:35:30|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|3629.8|3623.8|1
1645806970000|2022-02-25 16:36:10|3630|3624|3629.5|3623.5|3630|3624|3629.5|3623.5|3
1645806980000|2022-02-25 16:36:20|3629.3|3623.3|3630|3624|3630|3624|3629.3|3623.3|9
1645806990000|2022-02-25 16:36:30|3629.8|3623.8|3629.5|3623.5|3629.8|3623.8|3629.3|3623.3|6
1645807000000|2022-02-25 16:36:40|3629.8|3623.8|3630.5|3624.5|3630.5|3624.5|3629.8|3623.8|4
1645807010000|2022-02-25 16:36:50|3630.8|3624.8|3630.8|3624.8|3631|3625|3630.8|3624.8|3
1645807020000|2022-02-25 16:37:00|3631|3625|3631|3625|3631|3625|3630.8|3624.8|3
1645807030000|2022-02-25 16:37:10|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|3
1645807050000|2022-02-25 16:37:30|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|1
1645807060000|2022-02-25 16:37:40|3631.8|3625.8|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|3
1645807070000|2022-02-25 16:37:50|3631.5|3625.5|3631.8|3625.8|3631.8|3625.8|3631.5|3625.5|4
1645807080000|2022-02-25 16:38:00|3631.5|3625.5|3630.8|3624.8|3631.5|3625.5|3630.8|3624.8|10
1645807090000|2022-02-25 16:38:10|3630.5|3624.5|3630.8|3624.8|3630.8|3624.8|3630.5|3624.5|2
1645807100000|2022-02-25 16:38:20|3631.8|3625.8|3632|3626|3632|3626|3631.8|3625.8|2
1645807110000|2022-02-25 16:38:30|3631.5|3625.5|3632.3|3626.3|3632.3|3626.3|3631.5|3625.5|2
1645807130000|2022-02-25 16:38:50|3632.5|3626.5|3632.3|3626.3|3632.5|3626.5|3632.3|3626.3|2
1645807140000|2022-02-25 16:39:00|3633.3|3627.3|3633.8|3627.8|3634.5|3628.5|3633.3|3627.3|3
1645807150000|2022-02-25 16:39:10|3633.5|3627.5|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|4
1645807170000|2022-02-25 16:39:30|3633.5|3627.5|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|3
1645807190000|2022-02-25 16:39:50|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|1
1645807200000|2022-02-25 16:40:00|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.3|3627.3|3
1645807210000|2022-02-25 16:40:10|3632.5|3626.5|3632.5|3626.5|3633|3627|3632.5|3626.5|3
1645807220000|2022-02-25 16:40:20|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645807240000|2022-02-25 16:40:40|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|3
1645807280000|2022-02-25 16:41:20|3633|3627|3634.3|3628.3|3635.5|3629.5|3633|3627|7
1645807290000|2022-02-25 16:41:30|3634.5|3628.5|3633|3627|3634.5|3628.5|3633|3627|16
1645807300000|2022-02-25 16:41:40|3633.3|3627.3|3632.8|3626.8|3633.5|3627.5|3632.8|3626.8|6
1645807310000|2022-02-25 16:41:50|3633|3627|3633.5|3627.5|3633.5|3627.5|3633|3627|6
1645807330000|2022-02-25 16:42:10|3633.3|3627.3|3633|3627|3633.3|3627.3|3633|3627|4
1645807340000|2022-02-25 16:42:20|3632.8|3626.8|3632.5|3626.5|3633|3627|3632.5|3626.5|5
1645807350000|2022-02-25 16:42:30|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1645807360000|2022-02-25 16:42:40|3632.8|3626.8|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|2
1645807370000|2022-02-25 16:42:50|3632.8|3626.8|3633|3627|3633.3|3627.3|3632.5|3626.5|14
1645807380000|2022-02-25 16:43:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633|3627|5
1645807390000|2022-02-25 16:43:10|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645807400000|2022-02-25 16:43:20|3633.3|3627.3|3634.5|3628.5|3634.5|3628.5|3633.3|3627.3|7
1645807410000|2022-02-25 16:43:30|3634.8|3628.8|3634|3628|3634.8|3628.8|3633.8|3627.8|14
1645807420000|2022-02-25 16:43:40|3634.3|3628.3|3635|3629|3635|3629|3634|3628|9
1645807430000|2022-02-25 16:43:50|3634.5|3628.5|3634.3|3628.3|3635|3629|3634.3|3628.3|4
1645807470000|2022-02-25 16:44:30|3634|3628|3634.3|3628.3|3634.3|3628.3|3633.8|3627.8|4
1645807480000|2022-02-25 16:44:40|3634|3628|3634.5|3628.5|3634.5|3628.5|3634|3628|7
1645807490000|2022-02-25 16:44:50|3634.3|3628.3|3634.3|3628.3|3634.5|3628.5|3633.8|3627.8|5
1645807500000|2022-02-25 16:45:00|3634.5|3628.5|3634.3|3628.3|3634.5|3628.5|3634.3|3628.3|2
1645807510000|2022-02-25 16:45:10|3634.8|3628.8|3633.5|3627.5|3634.8|3628.8|3632.8|3626.8|13
1645807520000|2022-02-25 16:45:20|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.3|3627.3|7
1645807530000|2022-02-25 16:45:30|3633.3|3627.3|3633.3|3627.3|3633.8|3627.8|3633.3|3627.3|9
1645807540000|2022-02-25 16:45:40|3633.5|3627.5|3632.5|3626.5|3633.5|3627.5|3631.8|3625.8|9
1645807550000|2022-02-25 16:45:50|3632.3|3626.3|3632.5|3626.5|3632.8|3626.8|3632.3|3626.3|8
1645807560000|2022-02-25 16:46:00|3632.8|3626.8|3632.3|3626.3|3632.8|3626.8|3632.3|3626.3|9
1645807570000|2022-02-25 16:46:10|3632.5|3626.5|3633.8|3627.8|3633.8|3627.8|3632.5|3626.5|12
1645807580000|2022-02-25 16:46:20|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|3633.5|3627.5|1
1645807600000|2022-02-25 16:46:40|3633.8|3627.8|3633.5|3627.5|3633.8|3627.8|3633.5|3627.5|2
1645807610000|2022-02-25 16:46:50|3633.8|3627.8|3633.5|3627.5|3634|3628|3633.5|3627.5|5
1645807620000|2022-02-25 16:47:00|3633.8|3627.8|3633.8|3627.8|3633.8|3627.8|3633.5|3627.5|3
1645807630000|2022-02-25 16:47:10|3634|3628|3635|3629|3635.3|3629.3|3633.8|3627.8|10
1645807640000|2022-02-25 16:47:20|3635.3|3629.3|3634.8|3628.8|3635.3|3629.3|3634.8|3628.8|9
1645807650000|2022-02-25 16:47:30|3635|3629|3635|3629|3635|3629|3634.8|3628.8|5
1645807660000|2022-02-25 16:47:40|3634.8|3628.8|3635|3629|3635|3629|3634.8|3628.8|4
1645807680000|2022-02-25 16:48:00|3634.8|3628.8|3635.5|3629.5|3636|3630|3634.8|3628.8|9
1645807690000|2022-02-25 16:48:10|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645807700000|2022-02-25 16:48:20|3635.8|3629.8|3638.3|3632.3|3638.5|3632.5|3635.8|3629.8|6
1645807710000|2022-02-25 16:48:30|3638|3632|3635|3629|3638|3632|3635|3629|4
1645807720000|2022-02-25 16:48:40|3637|3631|3636.5|3630.5|3637|3631|3636.3|3630.3|5
1645807730000|2022-02-25 16:48:50|3635.8|3629.8|3636|3630|3636.3|3630.3|3635.8|3629.8|3
1645807740000|2022-02-25 16:49:00|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|2
1645807750000|2022-02-25 16:49:10|3635|3629|3635|3629|3635.3|3629.3|3635|3629|3
1645807760000|2022-02-25 16:49:20|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645807770000|2022-02-25 16:49:30|3635.3|3629.3|3635|3629|3635.5|3629.5|3635|3629|3
1645807780000|2022-02-25 16:49:40|3635.3|3629.3|3636|3630|3636.3|3630.3|3635.3|3629.3|5
1645807790000|2022-02-25 16:49:50|3636.3|3630.3|3636|3630|3636.3|3630.3|3634.5|3628.5|8
1645807800000|2022-02-25 16:50:00|3636.5|3630.5|3636.5|3630.5|3636.8|3630.8|3636|3630|13
1645807810000|2022-02-25 16:50:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636|3630|11
1645807820000|2022-02-25 16:50:20|3637|3631|3637.3|3631.3|3637.3|3631.3|3636.8|3630.8|14
1645807830000|2022-02-25 16:50:30|3637.5|3631.5|3637|3631|3637.5|3631.5|3637|3631|7
1645807840000|2022-02-25 16:50:40|3636.8|3630.8|3637|3631|3637.5|3631.5|3636.8|3630.8|6
1645807850000|2022-02-25 16:50:50|3636|3630|3637|3631|3637|3631|3636|3630|7
1645807860000|2022-02-25 16:51:00|3637.3|3631.3|3637|3631|3637.3|3631.3|3637|3631|4
1645807870000|2022-02-25 16:51:10|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1645807880000|2022-02-25 16:51:20|3636.3|3630.3|3635.8|3629.8|3636.3|3630.3|3635.5|3629.5|6
1645807890000|2022-02-25 16:51:30|3635.5|3629.5|3635.8|3629.8|3636|3630|3635.5|3629.5|4
1645807920000|2022-02-25 16:52:00|3636|3630|3636|3630|3636|3630|3635.8|3629.8|3
1645807930000|2022-02-25 16:52:10|3635.8|3629.8|3636|3630|3636|3630|3635.8|3629.8|6
1645807940000|2022-02-25 16:52:20|3635.8|3629.8|3635.8|3629.8|3636|3630|3635.8|3629.8|3
1645807970000|2022-02-25 16:52:50|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645807980000|2022-02-25 16:53:00|3636.8|3630.8|3636.3|3630.3|3636.8|3630.8|3636|3630|3
1645808000000|2022-02-25 16:53:20|3636|3630|3636|3630|3636|3630|3636|3630|1
1645808010000|2022-02-25 16:53:30|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|2
1645808020000|2022-02-25 16:53:40|3635.3|3629.3|3635.5|3629.5|3635.5|3629.5|3635.3|3629.3|2
1645808040000|2022-02-25 16:54:00|3636.3|3630.3|3635.3|3629.3|3636.3|3630.3|3635.3|3629.3|8
1645808050000|2022-02-25 16:54:10|3635.5|3629.5|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|7
1645808060000|2022-02-25 16:54:20|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|1
1645808080000|2022-02-25 16:54:40|3636|3630|3635.8|3629.8|3636|3630|3635.8|3629.8|2
1645808090000|2022-02-25 16:54:50|3636.3|3630.3|3636.3|3630.3|3636.5|3630.5|3636.3|3630.3|3
1645808100000|2022-02-25 16:55:00|3636.8|3630.8|3638.3|3632.3|3638.3|3632.3|3636.8|3630.8|5
1645808110000|2022-02-25 16:55:10|3637.8|3631.8|3639.3|3633.3|3639.5|3633.5|3637.5|3631.5|13
1645808120000|2022-02-25 16:55:20|3639.5|3633.5|3637.8|3631.8|3639.5|3633.5|3637.5|3631.5|16
1645808130000|2022-02-25 16:55:30|3638|3632|3638|3632|3638|3632|3637.8|3631.8|3
1645808140000|2022-02-25 16:55:40|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638|3632|3
1645808150000|2022-02-25 16:55:50|3638.5|3632.5|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|2
1645808160000|2022-02-25 16:56:00|3638|3632|3638|3632|3638|3632|3638|3632|1
1645808180000|2022-02-25 16:56:20|3638.8|3632.8|3639|3633|3639|3633|3638.8|3632.8|2
1645808190000|2022-02-25 16:56:30|3638.8|3632.8|3639.8|3633.8|3639.8|3633.8|3638.8|3632.8|5
1645808200000|2022-02-25 16:56:40|3640|3634|3639|3633|3640|3634|3638.3|3632.3|5
1645808210000|2022-02-25 16:56:50|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|6
1645808220000|2022-02-25 16:57:00|3639|3633|3639|3633|3639|3633|3638.5|3632.5|5
1645808230000|2022-02-25 16:57:10|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.5|3632.5|2
1645808240000|2022-02-25 16:57:20|3638|3632|3638|3632|3638.5|3632.5|3638|3632|9
1645808260000|2022-02-25 16:57:40|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|3
1645808270000|2022-02-25 16:57:50|3638|3632|3638|3632|3638.3|3632.3|3638|3632|3
1645808280000|2022-02-25 16:58:00|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|12
1645808290000|2022-02-25 16:58:10|3637.5|3631.5|3637.5|3631.5|3638.8|3632.8|3637.3|3631.3|11
1645808300000|2022-02-25 16:58:20|3637.8|3631.8|3637.5|3631.5|3638.3|3632.3|3637.5|3631.5|4
1645808310000|2022-02-25 16:58:30|3637.3|3631.3|3638|3632|3638.3|3632.3|3637.3|3631.3|7
1645808330000|2022-02-25 16:58:50|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|3
1645808340000|2022-02-25 16:59:00|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|8
1645808350000|2022-02-25 16:59:10|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.5|3632.5|7
1645808360000|2022-02-25 16:59:20|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|9
1645808370000|2022-02-25 16:59:30|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.8|3632.8|5
1645808380000|2022-02-25 16:59:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1645808390000|2022-02-25 16:59:50|3639.3|3633.3|3638.5|3632.5|3639.5|3633.5|3638.3|3632.3|7
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3637.8|3631.8|8
1645808410000|2022-02-25 17:00:10|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|1
1645808440000|2022-02-25 17:00:40|3637.1|3631.1|3636.6|3630.6|3637.3|3631.3|3636.5|3630.5|6
1645808450000|2022-02-25 17:00:50|3635.8|3629.8|3635|3629|3635.8|3629.8|3634.8|3628.8|4
1645808460000|2022-02-25 17:01:00|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|3634.8|3628.8|1
1645808500000|2022-02-25 17:01:40|3634.5|3628.5|3633|3627|3634.5|3628.5|3632.8|3626.8|3
1645808530000|2022-02-25 17:02:10|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|4
1645808540000|2022-02-25 17:02:20|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.5|3626.5|5
1645808550000|2022-02-25 17:02:30|3632.8|3626.8|3633|3627|3633|3627|3632.5|3626.5|4
1645808580000|2022-02-25 17:03:00|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|6
1645808590000|2022-02-25 17:03:10|3632.8|3626.8|3633|3627|3633|3627|3632.8|3626.8|2
1645808610000|2022-02-25 17:03:30|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|3632.5|3626.5|1
1645808640000|2022-02-25 17:04:00|3633|3627|3633|3627|3633|3627|3632.8|3626.8|5
1645808650000|2022-02-25 17:04:10|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|1
1645808680000|2022-02-25 17:04:40|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|2
1645808720000|2022-02-25 17:05:20|3632.5|3626.5|3632.8|3626.8|3632.8|3626.8|3632.5|3626.5|4
1645808730000|2022-02-25 17:05:30|3632.5|3626.5|3632.5|3626.5|3632.8|3626.8|3632.5|3626.5|3
1645808870000|2022-02-25 17:07:50|3632.3|3626.3|3631.5|3625.5|3632.3|3626.3|3631.3|3625.3|4
1645808880000|2022-02-25 17:08:00|3632|3626|3632|3626|3632|3626|3632|3626|1
1645808900000|2022-02-25 17:08:20|3631.5|3625.5|3630.5|3624.5|3631.5|3625.5|3630.5|3624.5|2
1645808910000|2022-02-25 17:08:30|3630.3|3624.3|3630.5|3624.5|3630.5|3624.5|3630.3|3624.3|2
1645808920000|2022-02-25 17:08:40|3630.3|3624.3|3630.3|3624.3|3630.5|3624.5|3630.3|3624.3|9
1645808930000|2022-02-25 17:08:50|3630|3624|3629|3623|3630|3624|3629|3623|2
1645808940000|2022-02-25 17:09:00|3628.8|3622.8|3628|3622|3628.8|3622.8|3628|3622|3
1645808950000|2022-02-25 17:09:10|3627.5|3621.5|3628.3|3622.3|3628.3|3622.3|3627.5|3621.5|4
1645808960000|2022-02-25 17:09:20|3628|3622|3626|3620|3628|3622|3626|3620|3
1645808970000|2022-02-25 17:09:30|3625.5|3619.5|3625|3619|3625.5|3619.5|3625|3619|3
1645808980000|2022-02-25 17:09:40|3624|3618|3625|3619|3625|3619|3624|3618|2
1645809010000|2022-02-25 17:10:10|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1645809020000|2022-02-25 17:10:20|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|6
1645809030000|2022-02-25 17:10:30|3625.5|3619.5|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|2
1645809040000|2022-02-25 17:10:40|3626|3620|3626|3620|3626|3620|3626|3620|1
1645809060000|2022-02-25 17:11:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645809070000|2022-02-25 17:11:10|3626|3620|3626|3620|3626|3620|3626|3620|1
1645809080000|2022-02-25 17:11:20|3626.3|3620.3|3626.8|3620.8|3626.8|3620.8|3626.3|3620.3|2
1645809090000|2022-02-25 17:11:30|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|4
1645809100000|2022-02-25 17:11:40|3627|3621|3627.3|3621.3|3627.3|3621.3|3627|3621|2
1645809120000|2022-02-25 17:12:00|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645809130000|2022-02-25 17:12:10|3628|3622|3627.8|3621.8|3628|3622|3627.8|3621.8|4
1645809140000|2022-02-25 17:12:20|3627.5|3621.5|3627.5|3621.5|3627.8|3621.8|3627.5|3621.5|5
1645809150000|2022-02-25 17:12:30|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1645809160000|2022-02-25 17:12:40|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|3627.5|3621.5|1
1645809170000|2022-02-25 17:12:50|3627.3|3621.3|3628.3|3622.3|3628.3|3622.3|3627.3|3621.3|5
1645809180000|2022-02-25 17:13:00|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|2
1645809190000|2022-02-25 17:13:10|3628|3622|3627.3|3621.3|3628.3|3622.3|3627.3|3621.3|5
1645809200000|2022-02-25 17:13:20|3626.8|3620.8|3626.5|3620.5|3627|3621|3626.5|3620.5|4
1645809210000|2022-02-25 17:13:30|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645809220000|2022-02-25 17:13:40|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645809230000|2022-02-25 17:13:50|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|4
1645809250000|2022-02-25 17:14:10|3626.3|3620.3|3626.5|3620.5|3626.5|3620.5|3626.3|3620.3|2
1645809260000|2022-02-25 17:14:20|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645809270000|2022-02-25 17:14:30|3626|3620|3626|3620|3626|3620|3626|3620|1
1645809290000|2022-02-25 17:14:50|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|1
1645809300000|2022-02-25 17:15:00|3626|3620|3626.3|3620.3|3626.3|3620.3|3626|3620|4
1645809310000|2022-02-25 17:15:10|3626|3620|3625.8|3619.8|3626|3620|3625.8|3619.8|2
1645809320000|2022-02-25 17:15:20|3625.5|3619.5|3625.3|3619.3|3625.5|3619.5|3625|3619|3
1645809330000|2022-02-25 17:15:30|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.3|3619.3|3
1645809340000|2022-02-25 17:15:40|3625.8|3619.8|3626|3620|3626|3620|3625.8|3619.8|2
1645809350000|2022-02-25 17:15:50|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.5|3619.5|3
1645809360000|2022-02-25 17:16:00|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|1
1645809390000|2022-02-25 17:16:30|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|3625.3|3619.3|1
1645809420000|2022-02-25 17:17:00|3625|3619|3624.3|3618.3|3625|3619|3624.3|3618.3|3
1645809430000|2022-02-25 17:17:10|3624.5|3618.5|3624.3|3618.3|3624.5|3618.5|3624.3|3618.3|2
1645809440000|2022-02-25 17:17:20|3624.5|3618.5|3625|3619|3625|3619|3624.5|3618.5|3
1645809480000|2022-02-25 17:18:00|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645809490000|2022-02-25 17:18:10|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645809550000|2022-02-25 17:19:10|3624.8|3618.8|3625|3619|3625|3619|3624.8|3618.8|2
1645809570000|2022-02-25 17:19:30|3624.8|3618.8|3623.5|3617.5|3624.8|3618.8|3623.5|3617.5|4
1645809590000|2022-02-25 17:19:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809600000|2022-02-25 17:20:00|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645809620000|2022-02-25 17:20:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809640000|2022-02-25 17:20:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645809670000|2022-02-25 17:21:10|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809690000|2022-02-25 17:21:30|3623.3|3617.3|3623.5|3617.5|3623.5|3617.5|3623.3|3617.3|2
1645809710000|2022-02-25 17:21:50|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809730000|2022-02-25 17:22:10|3624|3618|3624|3618|3624|3618|3624|3618|1
1645809750000|2022-02-25 17:22:30|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623|3617|4
1645809760000|2022-02-25 17:22:40|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|3623.5|3617.5|1
1645809800000|2022-02-25 17:23:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809830000|2022-02-25 17:23:50|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|3623.3|3617.3|1
1645809850000|2022-02-25 17:24:10|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645809890000|2022-02-25 17:24:50|3623.5|3617.5|3623.3|3617.3|3623.5|3617.5|3623.3|3617.3|2
1645809900000|2022-02-25 17:25:00|3624|3618|3623.3|3617.3|3624|3618|3622.8|3616.8|8
1645809910000|2022-02-25 17:25:10|3623|3617|3623|3617|3623|3617|3622.8|3616.8|5
1645809920000|2022-02-25 17:25:20|3622.8|3616.8|3623.3|3617.3|3623.3|3617.3|3622.8|3616.8|5
1645809930000|2022-02-25 17:25:30|3623.8|3617.8|3623.3|3617.3|3623.8|3617.8|3623.3|3617.3|2
1645809950000|2022-02-25 17:25:50|3623|3617|3623|3617|3623.3|3617.3|3623|3617|3
1645809990000|2022-02-25 17:26:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645810010000|2022-02-25 17:26:50|3622.8|3616.8|3622.5|3616.5|3622.8|3616.8|3622.5|3616.5|2
1645810040000|2022-02-25 17:27:20|3624.3|3618.3|3624.5|3618.5|3624.5|3618.5|3624.3|3618.3|2
1645810050000|2022-02-25 17:27:30|3624.3|3618.3|3622.3|3616.3|3624.3|3618.3|3622.3|3616.3|6
1645810060000|2022-02-25 17:27:40|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645810070000|2022-02-25 17:27:50|3622.3|3616.3|3621.8|3615.8|3622.3|3616.3|3621.8|3615.8|4
1645810080000|2022-02-25 17:28:00|3621.5|3615.5|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|4
1645810090000|2022-02-25 17:28:10|3621.3|3615.3|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|7
1645810110000|2022-02-25 17:28:30|3621.5|3615.5|3621.8|3615.8|3621.8|3615.8|3621.3|3615.3|4
1645810120000|2022-02-25 17:28:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645810130000|2022-02-25 17:28:50|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.5|3615.5|2
1645810140000|2022-02-25 17:29:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645810150000|2022-02-25 17:29:10|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645810160000|2022-02-25 17:29:20|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645810170000|2022-02-25 17:29:30|3621|3615|3621|3615|3621|3615|3621|3615|1
1645810200000|2022-02-25 17:30:00|3621.3|3615.3|3622.3|3616.3|3622.8|3616.8|3621.3|3615.3|4
1645810220000|2022-02-25 17:30:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645810240000|2022-02-25 17:30:40|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645810250000|2022-02-25 17:30:50|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645810260000|2022-02-25 17:31:00|3621|3615|3621|3615|3621|3615|3621|3615|1
1645810270000|2022-02-25 17:31:10|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645810280000|2022-02-25 17:31:20|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|2
1645810290000|2022-02-25 17:31:30|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|2
1645810310000|2022-02-25 17:31:50|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645810320000|2022-02-25 17:32:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645810340000|2022-02-25 17:32:20|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645810390000|2022-02-25 17:33:10|3622|3616|3623|3617|3623.3|3617.3|3622|3616|5
1645810400000|2022-02-25 17:33:20|3623.3|3617.3|3623|3617|3623.3|3617.3|3623|3617|2
1645810430000|2022-02-25 17:33:50|3622.8|3616.8|3621.8|3615.8|3622.8|3616.8|3621.8|3615.8|2
1645810460000|2022-02-25 17:34:20|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1645810480000|2022-02-25 17:34:40|3621|3615|3621|3615|3621|3615|3621|3615|1
1645810630000|2022-02-25 17:37:10|3620.5|3614.5|3620.8|3614.8|3620.8|3614.8|3620.5|3614.5|2
1645810670000|2022-02-25 17:37:50|3621|3615|3621|3615|3621|3615|3621|3615|1
1645810680000|2022-02-25 17:38:00|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|3620.8|3614.8|1
1645810700000|2022-02-25 17:38:20|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1645810780000|2022-02-25 17:39:40|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645810790000|2022-02-25 17:39:50|3619|3613|3619.3|3613.3|3619.3|3613.3|3619|3613|2
1645810800000|2022-02-25 17:40:00|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|3619.8|3613.8|1
1645810810000|2022-02-25 17:40:10|3620|3614|3620|3614|3620|3614|3620|3614|1
1645810850000|2022-02-25 17:40:50|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|3620.3|3614.3|1
1645810860000|2022-02-25 17:41:00|3620.8|3614.8|3621|3615|3621|3615|3620.8|3614.8|2
1645810950000|2022-02-25 17:42:30|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645810960000|2022-02-25 17:42:40|3621|3615|3621|3615|3621.3|3615.3|3621|3615|3
1645810990000|2022-02-25 17:43:10|3621.3|3615.3|3621.5|3615.5|3621.5|3615.5|3621.3|3615.3|2
1645811000000|2022-02-25 17:43:20|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645811010000|2022-02-25 17:43:30|3621.3|3615.3|3621|3615|3621.3|3615.3|3621|3615|2
1645811040000|2022-02-25 17:44:00|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|3621.3|3615.3|1
1645811070000|2022-02-25 17:44:30|3621.5|3615.5|3621.3|3615.3|3621.5|3615.5|3621.3|3615.3|2
1645811090000|2022-02-25 17:44:50|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645811100000|2022-02-25 17:45:00|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|3621.8|3615.8|1
1645811110000|2022-02-25 17:45:10|3622.8|3616.8|3624|3618|3624|3618|3622.8|3616.8|2
1645811120000|2022-02-25 17:45:20|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|3623.8|3617.8|1
1645811130000|2022-02-25 17:45:30|3624|3618|3623.8|3617.8|3624|3618|3623.8|3617.8|2
1645811140000|2022-02-25 17:45:40|3623.5|3617.5|3623|3617|3623.5|3617.5|3623|3617|2
1645811150000|2022-02-25 17:45:50|3623.5|3617.5|3623.8|3617.8|3623.8|3617.8|3623.5|3617.5|2
1645811160000|2022-02-25 17:46:00|3624|3618|3623.5|3617.5|3624|3618|3623.5|3617.5|2
1645811170000|2022-02-25 17:46:10|3623.3|3617.3|3623.8|3617.8|3623.8|3617.8|3623|3617|7
1645811180000|2022-02-25 17:46:20|3624.5|3618.5|3624|3618|3624.5|3618.5|3624|3618|5
1645811190000|2022-02-25 17:46:30|3623.8|3617.8|3623.8|3617.8|3624|3618|3623.5|3617.5|7
1645811200000|2022-02-25 17:46:40|3623.5|3617.5|3623.5|3617.5|3624|3618|3623.5|3617.5|5
1645811210000|2022-02-25 17:46:50|3623.3|3617.3|3623.3|3617.3|3623.5|3617.5|3622.5|3616.5|10
1645811220000|2022-02-25 17:47:00|3623.5|3617.5|3622.8|3616.8|3623.5|3617.5|3622.5|3616.5|5
1645811230000|2022-02-25 17:47:10|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645811240000|2022-02-25 17:47:20|3622|3616|3622|3616|3622|3616|3622|3616|1
1645811280000|2022-02-25 17:48:00|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|1
1645811290000|2022-02-25 17:48:10|3622|3616|3622.8|3616.8|3622.8|3616.8|3622|3616|3
1645811300000|2022-02-25 17:48:20|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622|3616|3
1645811330000|2022-02-25 17:48:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811340000|2022-02-25 17:49:00|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|1
1645811350000|2022-02-25 17:49:10|3621.8|3615.8|3622|3616|3622|3616|3621.8|3615.8|2
1645811360000|2022-02-25 17:49:20|3622.5|3616.5|3622.3|3616.3|3622.5|3616.5|3622.3|3616.3|4
1645811370000|2022-02-25 17:49:30|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|3622.5|3616.5|1
1645811390000|2022-02-25 17:49:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811400000|2022-02-25 17:50:00|3621.8|3615.8|3621.5|3615.5|3621.8|3615.8|3621.3|3615.3|6
1645811410000|2022-02-25 17:50:10|3621.8|3615.8|3621.8|3615.8|3622|3616|3621.8|3615.8|3
1645811420000|2022-02-25 17:50:20|3622|3616|3621.5|3615.5|3622|3616|3621.5|3615.5|3
1645811430000|2022-02-25 17:50:30|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|6
1645811440000|2022-02-25 17:50:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645811490000|2022-02-25 17:51:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811520000|2022-02-25 17:52:00|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645811530000|2022-02-25 17:52:10|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645811540000|2022-02-25 17:52:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811550000|2022-02-25 17:52:30|3621.8|3615.8|3622|3616|3622.3|3616.3|3621.8|3615.8|6
1645811560000|2022-02-25 17:52:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811570000|2022-02-25 17:52:50|3622.3|3616.3|3622.8|3616.8|3623.3|3617.3|3622|3616|5
1645811580000|2022-02-25 17:53:00|3623|3617|3622|3616|3623|3617|3622|3616|6
1645811590000|2022-02-25 17:53:10|3622.3|3616.3|3622|3616|3622.8|3616.8|3622|3616|9
1645811600000|2022-02-25 17:53:20|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|6
1645811610000|2022-02-25 17:53:30|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|4
1645811630000|2022-02-25 17:53:50|3622.3|3616.3|3622.3|3616.3|3622.3|3616.3|3622|3616|7
1645811660000|2022-02-25 17:54:20|3622|3616|3622.3|3616.3|3622.3|3616.3|3622|3616|2
1645811670000|2022-02-25 17:54:30|3622|3616|3622|3616|3622|3616|3622|3616|1
1645811680000|2022-02-25 17:54:40|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|8
1645811690000|2022-02-25 17:54:50|3622.3|3616.3|3622|3616|3622.3|3616.3|3622|3616|2
1645811700000|2022-02-25 17:55:00|3622.3|3616.3|3622.1|3616.1|3622.3|3616.3|3622|3616|3
1645811710000|2022-02-25 17:55:10|3622.4|3616.4|3622.1|3616.1|3622.4|3616.4|3621.9|3615.9|6
1645811720000|2022-02-25 17:55:20|3622.4|3616.4|3622.4|3616.4|3622.4|3616.4|3622.1|3616.1|13
1645811730000|2022-02-25 17:55:30|3622.1|3616.1|3623.1|3617.1|3623.1|3617.1|3622.1|3616.1|7
1645811740000|2022-02-25 17:55:40|3623.4|3617.4|3623.6|3617.6|3623.9|3617.9|3623.1|3617.1|6
1645811750000|2022-02-25 17:55:50|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.6|3617.6|7
1645811760000|2022-02-25 17:56:00|3624.1|3618.1|3624.1|3618.1|3624.1|3618.1|3623.9|3617.9|5
1645811780000|2022-02-25 17:56:20|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|3624.4|3618.4|1
1645811790000|2022-02-25 17:56:30|3624.6|3618.6|3625.1|3619.1|3625.1|3619.1|3624.6|3618.6|7
1645811800000|2022-02-25 17:56:40|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|3624.9|3618.9|1
1645811810000|2022-02-25 17:56:50|3624.4|3618.4|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|5
1645811820000|2022-02-25 17:57:00|3624.6|3618.6|3624.9|3618.9|3624.9|3618.9|3624.4|3618.4|12
1645811830000|2022-02-25 17:57:10|3625.1|3619.1|3624.9|3618.9|3625.1|3619.1|3624.9|3618.9|6
1645811850000|2022-02-25 17:57:30|3624.6|3618.6|3624.4|3618.4|3624.6|3618.6|3624.4|3618.4|2
1645811860000|2022-02-25 17:57:40|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1645811870000|2022-02-25 17:57:50|3623.6|3617.6|3623.6|3617.6|3624.4|3618.4|3623.6|3617.6|6
1645811880000|2022-02-25 17:58:00|3623.9|3617.9|3623.6|3617.6|3623.9|3617.9|3623.6|3617.6|6
1645811890000|2022-02-25 17:58:10|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|3623.9|3617.9|1
1645811960000|2022-02-25 17:59:20|3624.1|3618.1|3623.9|3617.9|3624.1|3618.1|3623.9|3617.9|2
1646010120000|2022-02-28 01:02:00|3636.5|3617.8|3636.5|3617.8|3636.5|3617.8|3636.5|3617.8|1
1646010190000|2022-02-28 01:03:10|3635.4|3629.4|3635.6|3629.6|3635.6|3629.6|3635.4|3629.4|2
1646010200000|2022-02-28 01:03:20|3636.1|3630.1|3639.9|3633.9|3639.9|3633.9|3636.1|3630.1|4
1646010210000|2022-02-28 01:03:30|3640.4|3634.4|3641.4|3635.4|3641.4|3635.4|3640.4|3634.4|9
1646010220000|2022-02-28 01:03:40|3641.1|3635.1|3641.9|3635.9|3641.9|3635.9|3641.1|3635.1|11
1646010230000|2022-02-28 01:03:50|3642.1|3636.1|3642.1|3636.1|3642.4|3636.4|3641.9|3635.9|6
1646010240000|2022-02-28 01:04:00|3642.4|3636.4|3640.6|3634.6|3642.4|3636.4|3640.1|3634.1|11
1646010250000|2022-02-28 01:04:10|3640.4|3634.4|3639.4|3633.4|3640.4|3634.4|3639.1|3633.1|9
1646010260000|2022-02-28 01:04:20|3639.1|3633.1|3641.6|3635.6|3641.6|3635.6|3639.1|3633.1|14
1646010270000|2022-02-28 01:04:30|3641.4|3635.4|3642.1|3636.1|3642.6|3636.6|3641.4|3635.4|22
1646010280000|2022-02-28 01:04:40|3642.4|3636.4|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|13
1646010290000|2022-02-28 01:04:50|3642.1|3636.1|3642.4|3636.4|3642.6|3636.6|3642.1|3636.1|14
1646010300000|2022-02-28 01:05:00|3642.6|3636.6|3639.9|3633.9|3642.9|3636.9|3639.9|3633.9|14
1646010310000|2022-02-28 01:05:10|3639.4|3633.4|3641.1|3635.1|3641.1|3635.1|3639.1|3633.1|13
1646010320000|2022-02-28 01:05:20|3640.1|3634.1|3641.1|3635.1|3642.4|3636.4|3640.1|3634.1|9
1646010330000|2022-02-28 01:05:30|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|4
1646010340000|2022-02-28 01:05:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1646010350000|2022-02-28 01:05:50|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|2
1646010360000|2022-02-28 01:06:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1646010370000|2022-02-28 01:06:10|3642.1|3636.1|3642.4|3636.4|3643.6|3637.6|3641.9|3635.9|9
1646010380000|2022-02-28 01:06:20|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|5
1646010400000|2022-02-28 01:06:40|3642.4|3636.4|3642.1|3636.1|3642.4|3636.4|3642.1|3636.1|2
1646010410000|2022-02-28 01:06:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|1
1646010420000|2022-02-28 01:07:00|3643.1|3637.1|3643.9|3637.9|3644.1|3638.1|3643.1|3637.1|8
1646010430000|2022-02-28 01:07:10|3644.1|3638.1|3644.4|3638.4|3644.9|3638.9|3644.1|3638.1|8
1646010440000|2022-02-28 01:07:20|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|4
1646010450000|2022-02-28 01:07:30|3644.6|3638.6|3645.6|3639.6|3645.9|3639.9|3644.4|3638.4|22
1646010460000|2022-02-28 01:07:40|3645.4|3639.4|3645.9|3639.9|3646.4|3640.4|3645.4|3639.4|14
1646010470000|2022-02-28 01:07:50|3646.4|3640.4|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|11
1646010480000|2022-02-28 01:08:00|3646.9|3640.9|3643.4|3637.4|3646.9|3640.9|3643.4|3637.4|29
1646010490000|2022-02-28 01:08:10|3644.6|3638.6|3643.9|3637.9|3644.6|3638.6|3643.6|3637.6|13
1646010500000|2022-02-28 01:08:20|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|5
1646010510000|2022-02-28 01:08:30|3643.9|3637.9|3645.6|3639.6|3646.1|3640.1|3643.4|3637.4|18
1646010520000|2022-02-28 01:08:40|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3644.6|3638.6|20
1646010530000|2022-02-28 01:08:50|3646.4|3640.4|3646.4|3640.4|3647.4|3641.4|3645.9|3639.9|10
1646010540000|2022-02-28 01:09:00|3646.9|3640.9|3646.1|3640.1|3647.4|3641.4|3645.9|3639.9|20
1646010550000|2022-02-28 01:09:10|3646.6|3640.6|3646.6|3640.6|3647.1|3641.1|3645.6|3639.6|19
1646010560000|2022-02-28 01:09:20|3646.9|3640.9|3647.9|3641.9|3647.9|3641.9|3646.4|3640.4|26
1646010570000|2022-02-28 01:09:30|3647.6|3641.6|3647.4|3641.4|3648.1|3642.1|3647.4|3641.4|21
1646010580000|2022-02-28 01:09:40|3647.1|3641.1|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|5
1646010590000|2022-02-28 01:09:50|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|2
1646010600000|2022-02-28 01:10:00|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1646010610000|2022-02-28 01:10:10|3647.6|3641.6|3647.6|3641.6|3647.9|3641.9|3647.4|3641.4|7
1646010620000|2022-02-28 01:10:20|3647.4|3641.4|3646.6|3640.6|3647.4|3641.4|3646.4|3640.4|8
1646010630000|2022-02-28 01:10:30|3646.9|3640.9|3648.6|3642.6|3648.6|3642.6|3646.4|3640.4|16
1646010640000|2022-02-28 01:10:40|3648.1|3642.1|3650.1|3644.1|3650.4|3644.4|3648.1|3642.1|19
1646010650000|2022-02-28 01:10:50|3650.4|3644.4|3651.9|3645.9|3652.4|3646.4|3649.9|3643.9|16
1646010660000|2022-02-28 01:11:00|3651.6|3645.6|3654.6|3648.6|3654.6|3648.6|3651.6|3645.6|27
1646010670000|2022-02-28 01:11:10|3653.6|3647.6|3652.1|3646.1|3653.6|3647.6|3651.1|3645.1|20
1646010680000|2022-02-28 01:11:20|3651.9|3645.9|3648.4|3642.4|3651.9|3645.9|3648.4|3642.4|10
1646010690000|2022-02-28 01:11:30|3648.9|3642.9|3647.1|3641.1|3648.9|3642.9|3646.9|3640.9|11
1646010700000|2022-02-28 01:11:40|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.4|3640.4|4
1646010710000|2022-02-28 01:11:50|3646.6|3640.6|3646.4|3640.4|3647.1|3641.1|3646.4|3640.4|8
1646010720000|2022-02-28 01:12:00|3646.1|3640.1|3645.4|3639.4|3646.4|3640.4|3645.1|3639.1|8
1646010730000|2022-02-28 01:12:10|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1646010740000|2022-02-28 01:12:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|1
1646010750000|2022-02-28 01:12:30|3644.6|3638.6|3643.6|3637.6|3644.6|3638.6|3643.6|3637.6|3
1646010760000|2022-02-28 01:12:40|3643.4|3637.4|3644.4|3638.4|3644.4|3638.4|3643.4|3637.4|6
1646010780000|2022-02-28 01:13:00|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|3
1646010790000|2022-02-28 01:13:10|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1646010800000|2022-02-28 01:13:20|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3643.6|3637.6|6
1646010810000|2022-02-28 01:13:30|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1646010820000|2022-02-28 01:13:40|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|3
1646010830000|2022-02-28 01:13:50|3645.4|3639.4|3645.9|3639.9|3646.4|3640.4|3645.4|3639.4|5
1646010840000|2022-02-28 01:14:00|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.4|3640.4|7
1646010850000|2022-02-28 01:14:10|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|3
1646010860000|2022-02-28 01:14:20|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|5
1646010870000|2022-02-28 01:14:30|3644.6|3638.6|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|2
1646010880000|2022-02-28 01:14:40|3644.9|3638.9|3645.1|3639.1|3645.4|3639.4|3644.6|3638.6|6
1646010890000|2022-02-28 01:14:50|3645.4|3639.4|3645.6|3639.6|3646.6|3640.6|3645.1|3639.1|13
1646010900000|2022-02-28 01:15:00|3645.4|3639.4|3646.1|3640.1|3646.4|3640.4|3645.4|3639.4|5
1646010910000|2022-02-28 01:15:10|3645.9|3639.9|3644.9|3638.9|3646.1|3640.1|3644.9|3638.9|9
1646010920000|2022-02-28 01:15:20|3645.1|3639.1|3645.6|3639.6|3645.9|3639.9|3644.9|3638.9|6
1646010930000|2022-02-28 01:15:30|3645.9|3639.9|3645.6|3639.6|3646.1|3640.1|3645.1|3639.1|9
1646010940000|2022-02-28 01:15:40|3645.1|3639.1|3646.1|3640.1|3646.1|3640.1|3645.1|3639.1|2
1646010950000|2022-02-28 01:15:50|3645.9|3639.9|3645.1|3639.1|3645.9|3639.9|3644.9|3638.9|7
1646010960000|2022-02-28 01:16:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|6
1646010970000|2022-02-28 01:16:10|3644.4|3638.4|3644.6|3638.6|3644.9|3638.9|3644.1|3638.1|5
1646010980000|2022-02-28 01:16:20|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.6|3637.6|4
1646010990000|2022-02-28 01:16:30|3644.4|3638.4|3643.4|3637.4|3644.4|3638.4|3643.1|3637.1|7
1646011000000|2022-02-28 01:16:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|6
1646011010000|2022-02-28 01:16:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|5
1646011020000|2022-02-28 01:17:00|3643.6|3637.6|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|10
1646011030000|2022-02-28 01:17:10|3643.9|3637.9|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|6
1646011040000|2022-02-28 01:17:20|3646.1|3640.1|3645.1|3639.1|3646.1|3640.1|3644.9|3638.9|8
1646011050000|2022-02-28 01:17:30|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1646011060000|2022-02-28 01:17:40|3644.9|3638.9|3643.9|3637.9|3644.9|3638.9|3643.9|3637.9|7
1646011070000|2022-02-28 01:17:50|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3642.9|3636.9|8
1646011080000|2022-02-28 01:18:00|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|2
1646011090000|2022-02-28 01:18:10|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|4
1646011100000|2022-02-28 01:18:20|3642.6|3636.6|3642.9|3636.9|3643.1|3637.1|3642.6|3636.6|6
1646011110000|2022-02-28 01:18:30|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.6|3636.6|6
1646011120000|2022-02-28 01:18:40|3642.6|3636.6|3642.9|3636.9|3643.1|3637.1|3642.6|3636.6|4
1646011130000|2022-02-28 01:18:50|3642.6|3636.6|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|5
1646011140000|2022-02-28 01:19:00|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3641.6|3635.6|14
1646011150000|2022-02-28 01:19:10|3642.4|3636.4|3641.4|3635.4|3642.4|3636.4|3641.4|3635.4|8
1646011160000|2022-02-28 01:19:20|3641.1|3635.1|3641.9|3635.9|3642.1|3636.1|3641.1|3635.1|7
1646011170000|2022-02-28 01:19:30|3642.1|3636.1|3641.9|3635.9|3642.1|3636.1|3641.9|3635.9|2
1646011200000|2022-02-28 01:20:00|3641.6|3635.6|3641.4|3635.4|3641.9|3635.9|3641.1|3635.1|6
1646011210000|2022-02-28 01:20:10|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|10
1646011220000|2022-02-28 01:20:20|3640.6|3634.6|3641.1|3635.1|3641.6|3635.6|3640.6|3634.6|7
1646011230000|2022-02-28 01:20:30|3641.6|3635.6|3641.4|3635.4|3641.6|3635.6|3641.4|3635.4|2
1646011240000|2022-02-28 01:20:40|3641.1|3635.1|3640.9|3634.9|3641.4|3635.4|3640.9|3634.9|5
1646011260000|2022-02-28 01:21:00|3640.6|3634.6|3640.6|3634.6|3640.9|3634.9|3640.6|3634.6|3
1646011270000|2022-02-28 01:21:10|3640.9|3634.9|3641.4|3635.4|3641.4|3635.4|3640.9|3634.9|3
1646011280000|2022-02-28 01:21:20|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|1
1646011310000|2022-02-28 01:21:50|3641.9|3635.9|3644.1|3638.1|3644.6|3638.6|3641.9|3635.9|8
1646011320000|2022-02-28 01:22:00|3643.9|3637.9|3643.9|3637.9|3644.4|3638.4|3643.1|3637.1|11
1646011330000|2022-02-28 01:22:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1646011350000|2022-02-28 01:22:30|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|7
1646011360000|2022-02-28 01:22:40|3643.1|3637.1|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|7
1646011370000|2022-02-28 01:22:50|3642.9|3636.9|3642.6|3636.6|3643.4|3637.4|3642.6|3636.6|3
1646011380000|2022-02-28 01:23:00|3642.9|3636.9|3642.1|3636.1|3642.9|3636.9|3642.1|3636.1|4
1646011390000|2022-02-28 01:23:10|3642.4|3636.4|3641.9|3635.9|3642.4|3636.4|3641.9|3635.9|3
1646011400000|2022-02-28 01:23:20|3641.6|3635.6|3641.9|3635.9|3641.9|3635.9|3641.6|3635.6|2
1646011410000|2022-02-28 01:23:30|3642.1|3636.1|3642.4|3636.4|3642.4|3636.4|3642.1|3636.1|2
1646011420000|2022-02-28 01:23:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1646011430000|2022-02-28 01:23:50|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.9|3635.9|2
1646011440000|2022-02-28 01:24:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1646011450000|2022-02-28 01:24:10|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|8
1646011460000|2022-02-28 01:24:20|3641.1|3635.1|3641.4|3635.4|3641.4|3635.4|3641.1|3635.1|4
1646011470000|2022-02-28 01:24:30|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|1
1646011480000|2022-02-28 01:24:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|1
1646011490000|2022-02-28 01:24:50|3641.9|3635.9|3643.4|3637.4|3643.4|3637.4|3641.6|3635.6|6
1646011500000|2022-02-28 01:25:00|3643.6|3637.6|3644.1|3638.1|3645.4|3639.4|3643.6|3637.6|15
1646011510000|2022-02-28 01:25:10|3643.9|3637.9|3644.9|3638.9|3644.9|3638.9|3643.6|3637.6|6
1646011520000|2022-02-28 01:25:20|3645.4|3639.4|3645.1|3639.1|3646.1|3640.1|3645.1|3639.1|4
1646011530000|2022-02-28 01:25:30|3644.9|3638.9|3644.1|3638.1|3644.9|3638.9|3644.1|3638.1|3
1646011540000|2022-02-28 01:25:40|3643.9|3637.9|3644.1|3638.1|3644.6|3638.6|3643.9|3637.9|5
1646011550000|2022-02-28 01:25:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|1
1646011560000|2022-02-28 01:26:00|3643.6|3637.6|3642.4|3636.4|3643.6|3637.6|3642.4|3636.4|6
1646011570000|2022-02-28 01:26:10|3642.6|3636.6|3642.1|3636.1|3642.6|3636.6|3642.1|3636.1|5
1646011580000|2022-02-28 01:26:20|3642.4|3636.4|3643.4|3637.4|3643.4|3637.4|3642.1|3636.1|6
1646011590000|2022-02-28 01:26:30|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3642.6|3636.6|6
1646011600000|2022-02-28 01:26:40|3643.4|3637.4|3644.9|3638.9|3644.9|3638.9|3643.4|3637.4|4
1646011610000|2022-02-28 01:26:50|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|2
1646011620000|2022-02-28 01:27:00|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3644.4|3638.4|6
1646011630000|2022-02-28 01:27:10|3645.4|3639.4|3645.6|3639.6|3645.9|3639.9|3645.1|3639.1|8
1646011640000|2022-02-28 01:27:20|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3645.6|3639.6|4
1646011650000|2022-02-28 01:27:30|3645.9|3639.9|3645.1|3639.1|3645.9|3639.9|3644.6|3638.6|9
1646011660000|2022-02-28 01:27:40|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|2
1646011670000|2022-02-28 01:27:50|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.6|3638.6|4
1646011680000|2022-02-28 01:28:00|3645.4|3639.4|3646.6|3640.6|3646.6|3640.6|3645.4|3639.4|5
1646011690000|2022-02-28 01:28:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1646011700000|2022-02-28 01:28:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1646011710000|2022-02-28 01:28:30|3646.4|3640.4|3644.1|3638.1|3646.4|3640.4|3644.1|3638.1|7
1646011720000|2022-02-28 01:28:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|4
1646011730000|2022-02-28 01:28:50|3643.9|3637.9|3644.4|3638.4|3644.9|3638.9|3643.9|3637.9|5
1646011740000|2022-02-28 01:29:00|3644.1|3638.1|3643.1|3637.1|3644.1|3638.1|3643.1|3637.1|5
1646011750000|2022-02-28 01:29:10|3643.4|3637.4|3643.9|3637.9|3643.9|3637.9|3643.1|3637.1|9
1646011760000|2022-02-28 01:29:20|3644.1|3638.1|3645.9|3639.9|3645.9|3639.9|3643.9|3637.9|8
1646011770000|2022-02-28 01:29:30|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|4
1646011780000|2022-02-28 01:29:40|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1646011800000|2022-02-28 01:30:00|3645.1|3639.1|3645.6|3639.6|3645.9|3639.9|3644.9|3638.9|6
1646011810000|2022-02-28 01:30:10|3645.4|3639.4|3643.9|3637.9|3645.4|3639.4|3643.9|3637.9|5
1646011830000|2022-02-28 01:30:30|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1646011850000|2022-02-28 01:30:50|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|2
1646011860000|2022-02-28 01:31:00|3644.9|3638.9|3645.1|3639.1|3645.4|3639.4|3644.9|3638.9|3
1646011870000|2022-02-28 01:31:10|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|2
1646011890000|2022-02-28 01:31:30|3644.9|3638.9|3645.3|3639.3|3646.1|3640.1|3644.9|3638.9|6
1646011900000|2022-02-28 01:31:40|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|6
1646011910000|2022-02-28 01:31:50|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|6
1646011920000|2022-02-28 01:32:00|3645.9|3639.9|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|5
1646011930000|2022-02-28 01:32:10|3645.6|3639.6|3646.6|3640.6|3646.6|3640.6|3645.6|3639.6|5
1646011940000|2022-02-28 01:32:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|1
1646011950000|2022-02-28 01:32:30|3647.6|3641.6|3646.9|3640.9|3647.6|3641.6|3646.9|3640.9|6
1646011970000|2022-02-28 01:32:50|3647.1|3641.1|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|4
1646011980000|2022-02-28 01:33:00|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|7
1646011990000|2022-02-28 01:33:10|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|4
1646012000000|2022-02-28 01:33:20|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|2
1646012010000|2022-02-28 01:33:30|3648.4|3642.4|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|4
1646012020000|2022-02-28 01:33:40|3648.6|3642.6|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|3
1646012030000|2022-02-28 01:33:50|3649.1|3643.1|3649.1|3643.1|3649.4|3643.4|3648.6|3642.6|7
1646012040000|2022-02-28 01:34:00|3648.9|3642.9|3649.9|3643.9|3649.9|3643.9|3648.9|3642.9|4
1646012060000|2022-02-28 01:34:20|3651.1|3645.1|3650.4|3644.4|3651.1|3645.1|3650.4|3644.4|2
1646012070000|2022-02-28 01:34:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1646012080000|2022-02-28 01:34:40|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1646012090000|2022-02-28 01:34:50|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.6|3645.6|6
1646012100000|2022-02-28 01:35:00|3652.6|3646.6|3651.6|3645.6|3652.6|3646.6|3651.6|3645.6|4
1646012110000|2022-02-28 01:35:10|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.9|3644.9|3
1646012120000|2022-02-28 01:35:20|3651.4|3645.4|3652.4|3646.4|3652.4|3646.4|3651.4|3645.4|6
1646012130000|2022-02-28 01:35:30|3651.9|3645.9|3651.1|3645.1|3651.9|3645.9|3651.1|3645.1|5
1646012140000|2022-02-28 01:35:40|3650.6|3644.6|3650.9|3644.9|3651.1|3645.1|3650.4|3644.4|8
1646012150000|2022-02-28 01:35:50|3651.1|3645.1|3652.1|3646.1|3652.1|3646.1|3651.1|3645.1|9
1646012160000|2022-02-28 01:36:00|3651.9|3645.9|3650.9|3644.9|3651.9|3645.9|3650.4|3644.4|6
1646012170000|2022-02-28 01:36:10|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.9|3644.9|2
1646012180000|2022-02-28 01:36:20|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1646012190000|2022-02-28 01:36:30|3650.6|3644.6|3650.9|3644.9|3650.9|3644.9|3650.6|3644.6|2
1646012230000|2022-02-28 01:37:10|3650.4|3644.4|3649.9|3643.9|3650.4|3644.4|3649.9|3643.9|5
1646012240000|2022-02-28 01:37:20|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646012250000|2022-02-28 01:37:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646012270000|2022-02-28 01:37:50|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.1|3643.1|7
1646012280000|2022-02-28 01:38:00|3650.6|3644.6|3650.1|3644.1|3650.9|3644.9|3649.6|3643.6|9
1646012290000|2022-02-28 01:38:10|3650.4|3644.4|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|4
1646012300000|2022-02-28 01:38:20|3650.6|3644.6|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|3
1646012320000|2022-02-28 01:38:40|3650.9|3644.9|3650.4|3644.4|3650.9|3644.9|3649.6|3643.6|8
1646012330000|2022-02-28 01:38:50|3650.1|3644.1|3648.9|3642.9|3650.1|3644.1|3648.9|3642.9|8
1646012340000|2022-02-28 01:39:00|3648.6|3642.6|3648.6|3642.6|3649.4|3643.4|3647.6|3641.6|8
1646012350000|2022-02-28 01:39:10|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|6
1646012360000|2022-02-28 01:39:20|3648.9|3642.9|3649.4|3643.4|3649.6|3643.6|3648.9|3642.9|4
1646012370000|2022-02-28 01:39:30|3648.9|3642.9|3647.6|3641.6|3649.1|3643.1|3647.6|3641.6|6
1646012380000|2022-02-28 01:39:40|3647.4|3641.4|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|3
1646012390000|2022-02-28 01:39:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3645.4|3639.4|4
1646012400000|2022-02-28 01:40:00|3645.9|3639.9|3646.4|3640.4|3647.1|3641.1|3645.1|3639.1|10
1646012410000|2022-02-28 01:40:10|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.4|3640.4|12
1646012420000|2022-02-28 01:40:20|3647.1|3641.1|3646.1|3640.1|3647.1|3641.1|3646.1|3640.1|7
1646012430000|2022-02-28 01:40:30|3645.9|3639.9|3646.6|3640.6|3646.6|3640.6|3645.1|3639.1|7
1646012440000|2022-02-28 01:40:40|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|4
1646012450000|2022-02-28 01:40:50|3646.9|3640.9|3647.1|3641.1|3647.1|3641.1|3646.9|3640.9|2
1646012460000|2022-02-28 01:41:00|3646.1|3640.1|3646.1|3640.1|3646.9|3640.9|3645.9|3639.9|10
1646012470000|2022-02-28 01:41:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1646012490000|2022-02-28 01:41:30|3645.9|3639.9|3646.6|3640.6|3646.6|3640.6|3645.9|3639.9|3
1646012500000|2022-02-28 01:41:40|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1646012510000|2022-02-28 01:41:50|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|4
1646012520000|2022-02-28 01:42:00|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|2
1646012530000|2022-02-28 01:42:10|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|4
1646012540000|2022-02-28 01:42:20|3646.9|3640.9|3646.9|3640.9|3647.1|3641.1|3646.9|3640.9|7
1646012580000|2022-02-28 01:43:00|3647.6|3641.6|3646.9|3640.9|3647.6|3641.6|3646.9|3640.9|2
1646012590000|2022-02-28 01:43:10|3647.1|3641.1|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|3
1646012600000|2022-02-28 01:43:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|7
1646012610000|2022-02-28 01:43:30|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1646012640000|2022-02-28 01:44:00|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|4
1646012650000|2022-02-28 01:44:10|3648.4|3642.4|3649.1|3643.1|3649.4|3643.4|3648.4|3642.4|6
1646012660000|2022-02-28 01:44:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1646012670000|2022-02-28 01:44:30|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.9|3642.9|2
1646012680000|2022-02-28 01:44:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|3
1646012700000|2022-02-28 01:45:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646012710000|2022-02-28 01:45:10|3649.6|3643.6|3651.1|3645.1|3651.4|3645.4|3649.6|3643.6|5
1646012720000|2022-02-28 01:45:20|3650.6|3644.6|3649.1|3643.1|3650.6|3644.6|3649.1|3643.1|8
1646012730000|2022-02-28 01:45:30|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|8
1646012740000|2022-02-28 01:45:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|3
1646012750000|2022-02-28 01:45:50|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|4
1646012760000|2022-02-28 01:46:00|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|2
1646012770000|2022-02-28 01:46:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|1
1646012780000|2022-02-28 01:46:20|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|6
1646012790000|2022-02-28 01:46:30|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|3
1646012820000|2022-02-28 01:47:00|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1646012830000|2022-02-28 01:47:10|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.4|3641.4|4
1646012890000|2022-02-28 01:48:10|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|7
1646012900000|2022-02-28 01:48:20|3648.1|3642.1|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|5
1646012910000|2022-02-28 01:48:30|3647.9|3641.9|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|3
1646012920000|2022-02-28 01:48:40|3648.4|3642.4|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|3
1646012930000|2022-02-28 01:48:50|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|4
1646012940000|2022-02-28 01:49:00|3648.1|3642.1|3648.4|3642.4|3648.6|3642.6|3648.1|3642.1|3
1646012950000|2022-02-28 01:49:10|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|5
1646012960000|2022-02-28 01:49:20|3648.9|3642.9|3649.4|3643.4|3649.4|3643.4|3648.6|3642.6|4
1646012970000|2022-02-28 01:49:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|5
1646012980000|2022-02-28 01:49:40|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1646012990000|2022-02-28 01:49:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646013000000|2022-02-28 01:50:00|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1646013010000|2022-02-28 01:50:10|3650.1|3644.1|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|3
1646013020000|2022-02-28 01:50:20|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|3
1646013030000|2022-02-28 01:50:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646013060000|2022-02-28 01:51:00|3650.4|3644.4|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|4
1646013070000|2022-02-28 01:51:10|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1646013080000|2022-02-28 01:51:20|3649.9|3643.9|3648.4|3642.4|3649.9|3643.9|3648.4|3642.4|6
1646013090000|2022-02-28 01:51:30|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.6|3642.6|5
1646013100000|2022-02-28 01:51:40|3649.4|3643.4|3648.9|3642.9|3649.4|3643.4|3648.4|3642.4|6
1646013110000|2022-02-28 01:51:50|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3647.9|3641.9|7
1646013120000|2022-02-28 01:52:00|3648.9|3642.9|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|3
1646013130000|2022-02-28 01:52:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|5
1646013140000|2022-02-28 01:52:20|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.1|3641.1|11
1646013150000|2022-02-28 01:52:30|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.1|3641.1|6
1646013160000|2022-02-28 01:52:40|3647.4|3641.4|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|4
1646013170000|2022-02-28 01:52:50|3647.1|3641.1|3648.4|3642.4|3648.4|3642.4|3647.1|3641.1|4
1646013180000|2022-02-28 01:53:00|3648.6|3642.6|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|7
1646013190000|2022-02-28 01:53:10|3648.1|3642.1|3648.4|3642.4|3648.6|3642.6|3647.9|3641.9|6
1646013200000|2022-02-28 01:53:20|3648.6|3642.6|3648.6|3642.6|3649.4|3643.4|3648.6|3642.6|5
1646013210000|2022-02-28 01:53:30|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|3
1646013220000|2022-02-28 01:53:40|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1646013240000|2022-02-28 01:54:00|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3647.1|3641.1|2
1646013250000|2022-02-28 01:54:10|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|3
1646013260000|2022-02-28 01:54:20|3647.6|3641.6|3647.9|3641.9|3648.1|3642.1|3647.6|3641.6|4
1646013270000|2022-02-28 01:54:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1646013280000|2022-02-28 01:54:40|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1646013300000|2022-02-28 01:55:00|3648.4|3642.4|3647.4|3641.4|3648.4|3642.4|3647.4|3641.4|3
1646013310000|2022-02-28 01:55:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.4|3641.4|3
1646013320000|2022-02-28 01:55:20|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|4
1646013330000|2022-02-28 01:55:30|3647.4|3641.4|3647.1|3641.1|3647.4|3641.4|3647.1|3641.1|2
1646013340000|2022-02-28 01:55:40|3647.4|3641.4|3648.1|3642.1|3648.1|3642.1|3647.4|3641.4|2
1646013350000|2022-02-28 01:55:50|3647.9|3641.9|3647.4|3641.4|3647.9|3641.9|3647.1|3641.1|4
1646013360000|2022-02-28 01:56:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1646013370000|2022-02-28 01:56:10|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|3647.4|3641.4|1
1646013390000|2022-02-28 01:56:30|3647.6|3641.6|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|4
1646013410000|2022-02-28 01:56:50|3647.9|3641.9|3648.6|3642.6|3648.6|3642.6|3647.9|3641.9|3
1646013420000|2022-02-28 01:57:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1646013430000|2022-02-28 01:57:10|3649.1|3643.1|3649.9|3643.9|3649.9|3643.9|3649.1|3643.1|4
1646013440000|2022-02-28 01:57:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|2
1646013450000|2022-02-28 01:57:30|3649.4|3643.4|3650.4|3644.4|3650.4|3644.4|3648.9|3642.9|7
1646013460000|2022-02-28 01:57:40|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1646013470000|2022-02-28 01:57:50|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|3
1646013480000|2022-02-28 01:58:00|3651.4|3645.4|3652.9|3646.9|3652.9|3646.9|3651.4|3645.4|7
1646013490000|2022-02-28 01:58:10|3652.6|3646.6|3652.9|3646.9|3653.6|3647.6|3652.6|3646.6|6
1646013500000|2022-02-28 01:58:20|3652.4|3646.4|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|4
1646013510000|2022-02-28 01:58:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646013530000|2022-02-28 01:58:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1646013540000|2022-02-28 01:59:00|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1646013550000|2022-02-28 01:59:10|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|3
1646013560000|2022-02-28 01:59:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646013570000|2022-02-28 01:59:30|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|4
1646013580000|2022-02-28 01:59:40|3653.4|3647.4|3652.4|3646.4|3653.4|3647.4|3652.4|3646.4|3
1646013590000|2022-02-28 01:59:50|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|4
1646013600000|2022-02-28 02:00:00|3652.6|3646.6|3654.1|3648.1|3655.6|3649.6|3652.6|3646.6|13
1646013610000|2022-02-28 02:00:10|3654.6|3648.6|3653.6|3647.6|3654.6|3648.6|3653.6|3647.6|5
1646013620000|2022-02-28 02:00:20|3652.6|3646.6|3650.6|3644.6|3652.9|3646.9|3650.6|3644.6|10
1646013630000|2022-02-28 02:00:30|3651.1|3645.1|3651.9|3645.9|3651.9|3645.9|3650.4|3644.4|12
1646013640000|2022-02-28 02:00:40|3652.1|3646.1|3652.9|3646.9|3652.9|3646.9|3652.1|3646.1|3
1646013650000|2022-02-28 02:00:50|3653.1|3647.1|3653.4|3647.4|3653.9|3647.9|3652.9|3646.9|5
1646013660000|2022-02-28 02:01:00|3654.1|3648.1|3652.9|3646.9|3654.9|3648.9|3652.6|3646.6|13
1646013670000|2022-02-28 02:01:10|3653.9|3647.9|3654.9|3648.9|3654.9|3648.9|3653.6|3647.6|4
1646013680000|2022-02-28 02:01:20|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3653.9|3647.9|5
1646013690000|2022-02-28 02:01:30|3655.1|3649.1|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|5
1646013700000|2022-02-28 02:01:40|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3653.6|3647.6|11
1646013710000|2022-02-28 02:01:50|3653.9|3647.9|3655.4|3649.4|3655.4|3649.4|3653.9|3647.9|12
1646013720000|2022-02-28 02:02:00|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|3
1646013730000|2022-02-28 02:02:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646013740000|2022-02-28 02:02:20|3656.1|3650.1|3655.6|3649.6|3656.6|3650.6|3655.4|3649.4|8
1646013780000|2022-02-28 02:03:00|3655.9|3649.9|3656.1|3650.1|3656.9|3650.9|3655.9|3649.9|5
1646013790000|2022-02-28 02:03:10|3655.6|3649.6|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|3
1646013800000|2022-02-28 02:03:20|3656.1|3650.1|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|3
1646013810000|2022-02-28 02:03:30|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|3
1646013820000|2022-02-28 02:03:40|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|3
1646013830000|2022-02-28 02:03:50|3656.4|3650.4|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|5
1646013840000|2022-02-28 02:04:00|3656.1|3650.1|3656.9|3650.9|3656.9|3650.9|3655.9|3649.9|4
1646013860000|2022-02-28 02:04:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646013880000|2022-02-28 02:04:40|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1646013890000|2022-02-28 02:04:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646013900000|2022-02-28 02:05:00|3656.6|3650.6|3657.4|3651.4|3657.4|3651.4|3656.1|3650.1|6
1646013910000|2022-02-28 02:05:10|3657.1|3651.1|3656.1|3650.1|3657.1|3651.1|3656.1|3650.1|3
1646013920000|2022-02-28 02:05:20|3655.9|3649.9|3654.9|3648.9|3655.9|3649.9|3654.4|3648.4|4
1646013930000|2022-02-28 02:05:30|3655.4|3649.4|3656.1|3650.1|3656.6|3650.6|3655.4|3649.4|8
1646013940000|2022-02-28 02:05:40|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1646013950000|2022-02-28 02:05:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646013960000|2022-02-28 02:06:00|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3655.9|3649.9|5
1646013970000|2022-02-28 02:06:10|3655.9|3649.9|3656.1|3650.1|3657.1|3651.1|3655.6|3649.6|10
1646013980000|2022-02-28 02:06:20|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|6
1646013990000|2022-02-28 02:06:30|3656.9|3650.9|3658.6|3652.6|3658.6|3652.6|3656.9|3650.9|5
1646014000000|2022-02-28 02:06:40|3658.9|3652.9|3658.1|3652.1|3658.9|3652.9|3657.6|3651.6|5
1646014010000|2022-02-28 02:06:50|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.1|3652.1|5
1646014020000|2022-02-28 02:07:00|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|4
1646014030000|2022-02-28 02:07:10|3659.1|3653.1|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|8
1646014040000|2022-02-28 02:07:20|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|3
1646014050000|2022-02-28 02:07:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|7
1646014060000|2022-02-28 02:07:40|3658.1|3652.1|3658.4|3652.4|3658.6|3652.6|3658.1|3652.1|5
1646014070000|2022-02-28 02:07:50|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|3
1646014080000|2022-02-28 02:08:00|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646014090000|2022-02-28 02:08:10|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1646014100000|2022-02-28 02:08:20|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646014110000|2022-02-28 02:08:30|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1646014130000|2022-02-28 02:08:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1646014140000|2022-02-28 02:09:00|3658.1|3652.1|3660.1|3654.1|3660.1|3654.1|3658.1|3652.1|8
1646014150000|2022-02-28 02:09:10|3661.1|3655.1|3660.6|3654.6|3661.4|3655.4|3660.4|3654.4|5
1646014160000|2022-02-28 02:09:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|3
1646014170000|2022-02-28 02:09:30|3661.6|3655.6|3661.4|3655.4|3662.4|3656.4|3661.4|3655.4|8
1646014180000|2022-02-28 02:09:40|3661.1|3655.1|3660.9|3654.9|3662.4|3656.4|3659.9|3653.9|16
1646014190000|2022-02-28 02:09:50|3661.1|3655.1|3660.9|3654.9|3661.6|3655.6|3660.6|3654.6|6
1646014200000|2022-02-28 02:10:00|3661.4|3655.4|3662.1|3656.1|3662.6|3656.6|3661.4|3655.4|9
1646014210000|2022-02-28 02:10:10|3662.6|3656.6|3662.1|3656.1|3663.1|3657.1|3662.1|3656.1|4
1646014220000|2022-02-28 02:10:20|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|3
1646014230000|2022-02-28 02:10:30|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|3
1646014240000|2022-02-28 02:10:40|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646014250000|2022-02-28 02:10:50|3661.4|3655.4|3660.1|3654.1|3661.6|3655.6|3660.1|3654.1|9
1646014260000|2022-02-28 02:11:00|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|5
1646014270000|2022-02-28 02:11:10|3660.4|3654.4|3661.9|3655.9|3662.1|3656.1|3660.4|3654.4|5
1646014280000|2022-02-28 02:11:20|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.1|3655.1|7
1646014290000|2022-02-28 02:11:30|3662.1|3656.1|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|4
1646014300000|2022-02-28 02:11:40|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1646014310000|2022-02-28 02:11:50|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|7
1646014320000|2022-02-28 02:12:00|3662.1|3656.1|3663.4|3657.4|3663.4|3657.4|3661.9|3655.9|8
1646014330000|2022-02-28 02:12:10|3663.1|3657.1|3662.4|3656.4|3663.1|3657.1|3662.1|3656.1|5
1646014340000|2022-02-28 02:12:20|3662.1|3656.1|3660.9|3654.9|3662.1|3656.1|3660.6|3654.6|8
1646014350000|2022-02-28 02:12:30|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|4
1646014360000|2022-02-28 02:12:40|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646014370000|2022-02-28 02:12:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646014380000|2022-02-28 02:13:00|3661.4|3655.4|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|5
1646014390000|2022-02-28 02:13:10|3661.9|3655.9|3660.9|3654.9|3662.1|3656.1|3660.9|3654.9|8
1646014400000|2022-02-28 02:13:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646014410000|2022-02-28 02:13:30|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1646014440000|2022-02-28 02:14:00|3660.6|3654.6|3661.6|3655.6|3662.4|3656.4|3660.4|3654.4|9
1646014450000|2022-02-28 02:14:10|3660.9|3654.9|3660.9|3654.9|3661.4|3655.4|3660.6|3654.6|9
1646014460000|2022-02-28 02:14:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1646014470000|2022-02-28 02:14:30|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|5
1646014480000|2022-02-28 02:14:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3659.9|3653.9|8
1646014490000|2022-02-28 02:14:50|3660.6|3654.6|3661.1|3655.1|3661.4|3655.4|3660.6|3654.6|9
1646014500000|2022-02-28 02:15:00|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646014510000|2022-02-28 02:15:10|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646014530000|2022-02-28 02:15:30|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1646014560000|2022-02-28 02:16:00|3662.1|3656.1|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|3
1646014570000|2022-02-28 02:16:10|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646014580000|2022-02-28 02:16:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646014590000|2022-02-28 02:16:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646014600000|2022-02-28 02:16:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1646014660000|2022-02-28 02:17:40|3663.4|3657.4|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|4
1646014700000|2022-02-28 02:18:20|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1646014720000|2022-02-28 02:18:40|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|3
1646014730000|2022-02-28 02:18:50|3662.9|3656.9|3662.6|3656.6|3663.4|3657.4|3662.6|3656.6|8
1646014740000|2022-02-28 02:19:00|3663.6|3657.6|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|3
1646014750000|2022-02-28 02:19:10|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|2
1646014760000|2022-02-28 02:19:20|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|3
1646014770000|2022-02-28 02:19:30|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|2
1646014800000|2022-02-28 02:20:00|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|2
1646014810000|2022-02-28 02:20:10|3662.6|3656.6|3663.1|3657.1|3663.1|3657.1|3662.6|3656.6|2
1646014880000|2022-02-28 02:21:20|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.4|3657.4|2
1646014890000|2022-02-28 02:21:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646014900000|2022-02-28 02:21:40|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646014920000|2022-02-28 02:22:00|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|2
1646014980000|2022-02-28 02:23:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646015000000|2022-02-28 02:23:20|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646015030000|2022-02-28 02:23:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|3
1646015050000|2022-02-28 02:24:10|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|2
1646015080000|2022-02-28 02:24:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1646015100000|2022-02-28 02:25:00|3664.6|3658.6|3664.9|3658.9|3665.4|3659.4|3664.6|3658.6|6
1646015110000|2022-02-28 02:25:10|3664.6|3658.6|3661.6|3655.6|3664.6|3658.6|3661.6|3655.6|4
1646015120000|2022-02-28 02:25:20|3661.3|3655.3|3660.4|3654.4|3661.3|3655.3|3660.4|3654.4|5
1646015140000|2022-02-28 02:25:40|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|2
1646015160000|2022-02-28 02:26:00|3660.6|3654.6|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|4
1646015170000|2022-02-28 02:26:10|3661.1|3655.1|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|5
1646015180000|2022-02-28 02:26:20|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|3
1646015190000|2022-02-28 02:26:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646015200000|2022-02-28 02:26:40|3660.4|3654.4|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|5
1646015220000|2022-02-28 02:27:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1646015230000|2022-02-28 02:27:10|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1646015260000|2022-02-28 02:27:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646015270000|2022-02-28 02:27:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646015280000|2022-02-28 02:28:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646015300000|2022-02-28 02:28:20|3659.9|3653.9|3660.4|3654.4|3660.6|3654.6|3659.9|3653.9|4
1646015320000|2022-02-28 02:28:40|3660.1|3654.1|3660.9|3654.9|3660.9|3654.9|3659.9|3653.9|5
1646015330000|2022-02-28 02:28:50|3660.6|3654.6|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|3
1646015340000|2022-02-28 02:29:00|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646015350000|2022-02-28 02:29:10|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1646015360000|2022-02-28 02:29:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1646015390000|2022-02-28 02:29:50|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|2
1646015400000|2022-02-28 02:30:00|3661.6|3655.6|3662.9|3656.9|3663.6|3657.6|3660.1|3654.1|15
1646015410000|2022-02-28 02:30:10|3662.6|3656.6|3663.6|3657.6|3663.6|3657.6|3662.6|3656.6|10
1646015420000|2022-02-28 02:30:20|3663.1|3657.1|3662.6|3656.6|3663.1|3657.1|3661.9|3655.9|9
1646015430000|2022-02-28 02:30:30|3662.9|3656.9|3662.6|3656.6|3663.4|3657.4|3662.6|3656.6|8
1646015440000|2022-02-28 02:30:40|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.4|3656.4|7
1646015450000|2022-02-28 02:30:50|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|7
1646015460000|2022-02-28 02:31:00|3662.6|3656.6|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|4
1646015470000|2022-02-28 02:31:10|3663.1|3657.1|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|7
1646015520000|2022-02-28 02:32:00|3662.1|3656.1|3661.1|3655.1|3662.1|3656.1|3660.9|3654.9|6
1646015530000|2022-02-28 02:32:10|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|3
1646015540000|2022-02-28 02:32:20|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|4
1646015550000|2022-02-28 02:32:30|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|8
1646015560000|2022-02-28 02:32:40|3661.1|3655.1|3660.1|3654.1|3661.1|3655.1|3660.1|3654.1|7
1646015580000|2022-02-28 02:33:00|3660.4|3654.4|3661.4|3655.4|3661.4|3655.4|3660.1|3654.1|7
1646015590000|2022-02-28 02:33:10|3661.1|3655.1|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|6
1646015600000|2022-02-28 02:33:20|3660.4|3654.4|3660.4|3654.4|3660.9|3654.9|3660.1|3654.1|5
1646015610000|2022-02-28 02:33:30|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|4
1646015620000|2022-02-28 02:33:40|3660.9|3654.9|3659.9|3653.9|3660.9|3654.9|3659.9|3653.9|4
1646015630000|2022-02-28 02:33:50|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1646015640000|2022-02-28 02:34:00|3660.1|3654.1|3661.4|3655.4|3661.4|3655.4|3659.9|3653.9|7
1646015650000|2022-02-28 02:34:10|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1646015670000|2022-02-28 02:34:30|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646015680000|2022-02-28 02:34:40|3662.4|3656.4|3661.6|3655.6|3662.4|3656.4|3661.6|3655.6|3
1646015690000|2022-02-28 02:34:50|3661.4|3655.4|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|6
1646015700000|2022-02-28 02:35:00|3661.1|3655.1|3662.6|3656.6|3662.9|3656.9|3661.1|3655.1|9
1646015710000|2022-02-28 02:35:10|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3661.6|3655.6|12
1646015720000|2022-02-28 02:35:20|3662.1|3656.1|3662.1|3656.1|3663.1|3657.1|3661.9|3655.9|11
1646015740000|2022-02-28 02:35:40|3662.4|3656.4|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|3
1646015750000|2022-02-28 02:35:50|3662.6|3656.6|3662.9|3656.9|3663.1|3657.1|3662.4|3656.4|8
1646015760000|2022-02-28 02:36:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646015770000|2022-02-28 02:36:10|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.1|3655.1|11
1646015780000|2022-02-28 02:36:20|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|9
1646015790000|2022-02-28 02:36:30|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|5
1646015800000|2022-02-28 02:36:40|3661.4|3655.4|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|5
1646015810000|2022-02-28 02:36:50|3661.6|3655.6|3660.6|3654.6|3661.6|3655.6|3660.6|3654.6|6
1646015820000|2022-02-28 02:37:00|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|6
1646015840000|2022-02-28 02:37:20|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.4|3654.4|5
1646015860000|2022-02-28 02:37:40|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646015870000|2022-02-28 02:37:50|3661.9|3655.9|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|3
1646015880000|2022-02-28 02:38:00|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3662.1|3656.1|7
1646015890000|2022-02-28 02:38:10|3662.4|3656.4|3660.9|3654.9|3662.6|3656.6|3660.9|3654.9|7
1646015900000|2022-02-28 02:38:20|3661.6|3655.6|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|11
1646015910000|2022-02-28 02:38:30|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|3
1646015920000|2022-02-28 02:38:40|3660.4|3654.4|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|7
1646015930000|2022-02-28 02:38:50|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|5
1646015940000|2022-02-28 02:39:00|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|2
1646015950000|2022-02-28 02:39:10|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|10
1646015970000|2022-02-28 02:39:30|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|6
1646015980000|2022-02-28 02:39:40|3661.4|3655.4|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|3
1646015990000|2022-02-28 02:39:50|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|4
1646016000000|2022-02-28 02:40:00|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|4
1646016010000|2022-02-28 02:40:10|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|3
1646016020000|2022-02-28 02:40:20|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|3
1646016030000|2022-02-28 02:40:30|3662.4|3656.4|3661.6|3655.6|3662.9|3656.9|3661.6|3655.6|6
1646016040000|2022-02-28 02:40:40|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1646016050000|2022-02-28 02:40:50|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.1|3654.1|5
1646016060000|2022-02-28 02:41:00|3660.9|3654.9|3661.6|3655.6|3661.6|3655.6|3660.9|3654.9|6
1646016070000|2022-02-28 02:41:10|3661.4|3655.4|3660.6|3654.6|3661.4|3655.4|3660.4|3654.4|6
1646016080000|2022-02-28 02:41:20|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|5
1646016090000|2022-02-28 02:41:30|3661.1|3655.1|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|5
1646016100000|2022-02-28 02:41:40|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|2
1646016110000|2022-02-28 02:41:50|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|6
1646016120000|2022-02-28 02:42:00|3662.1|3656.1|3661.6|3655.6|3662.4|3656.4|3661.6|3655.6|7
1646016130000|2022-02-28 02:42:10|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|5
1646016140000|2022-02-28 02:42:20|3661.1|3655.1|3660.9|3654.9|3661.9|3655.9|3660.9|3654.9|9
1646016160000|2022-02-28 02:42:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1646016180000|2022-02-28 02:43:00|3661.1|3655.1|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|3
1646016190000|2022-02-28 02:43:10|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|4
1646016200000|2022-02-28 02:43:20|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|4
1646016210000|2022-02-28 02:43:30|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1646016230000|2022-02-28 02:43:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646016240000|2022-02-28 02:44:00|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|2
1646016250000|2022-02-28 02:44:10|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646016260000|2022-02-28 02:44:20|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1646016280000|2022-02-28 02:44:40|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646016290000|2022-02-28 02:44:50|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|4
1646016300000|2022-02-28 02:45:00|3658.6|3652.6|3660.4|3654.4|3660.9|3654.9|3658.6|3652.6|9
1646016310000|2022-02-28 02:45:10|3660.9|3654.9|3660.6|3654.6|3661.4|3655.4|3660.4|3654.4|7
1646016320000|2022-02-28 02:45:20|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|5
1646016330000|2022-02-28 02:45:30|3660.4|3654.4|3660.9|3654.9|3661.1|3655.1|3660.4|3654.4|4
1646016340000|2022-02-28 02:45:40|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1646016350000|2022-02-28 02:45:50|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3660.9|3654.9|10
1646016360000|2022-02-28 02:46:00|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.4|3655.4|7
1646016370000|2022-02-28 02:46:10|3661.6|3655.6|3661.6|3655.6|3661.9|3655.9|3661.1|3655.1|12
1646016380000|2022-02-28 02:46:20|3661.4|3655.4|3660.4|3654.4|3661.6|3655.6|3660.4|3654.4|6
1646016390000|2022-02-28 02:46:30|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|5
1646016400000|2022-02-28 02:46:40|3660.9|3654.9|3661.4|3655.4|3661.6|3655.6|3660.9|3654.9|6
1646016410000|2022-02-28 02:46:50|3661.6|3655.6|3660.9|3654.9|3661.6|3655.6|3660.9|3654.9|7
1646016420000|2022-02-28 02:47:00|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.4|3653.4|12
1646016440000|2022-02-28 02:47:20|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.4|3653.4|5
1646016450000|2022-02-28 02:47:30|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|6
1646016460000|2022-02-28 02:47:40|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646016470000|2022-02-28 02:47:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646016480000|2022-02-28 02:48:00|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646016490000|2022-02-28 02:48:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646016500000|2022-02-28 02:48:20|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646016510000|2022-02-28 02:48:30|3658.1|3652.1|3658.4|3652.4|3658.9|3652.9|3658.1|3652.1|4
1646016520000|2022-02-28 02:48:40|3658.9|3652.9|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|5
1646016530000|2022-02-28 02:48:50|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|2
1646016540000|2022-02-28 02:49:00|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646016550000|2022-02-28 02:49:10|3658.6|3652.6|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|6
1646016570000|2022-02-28 02:49:30|3658.9|3652.9|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|7
1646016580000|2022-02-28 02:49:40|3659.4|3653.4|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|5
1646016590000|2022-02-28 02:49:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646016600000|2022-02-28 02:50:00|3657.6|3651.6|3657.9|3651.9|3658.1|3652.1|3657.4|3651.4|7
1646016610000|2022-02-28 02:50:10|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|3
1646016620000|2022-02-28 02:50:20|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.4|3651.4|5
1646016630000|2022-02-28 02:50:30|3657.9|3651.9|3658.1|3652.1|3658.6|3652.6|3657.9|3651.9|6
1646016640000|2022-02-28 02:50:40|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1646016650000|2022-02-28 02:50:50|3656.4|3650.4|3657.1|3651.1|3657.6|3651.6|3656.4|3650.4|8
1646016660000|2022-02-28 02:51:00|3657.4|3651.4|3658.6|3652.6|3658.6|3652.6|3657.1|3651.1|8
1646016670000|2022-02-28 02:51:10|3658.4|3652.4|3659.1|3653.1|3659.1|3653.1|3657.9|3651.9|11
1646016680000|2022-02-28 02:51:20|3658.9|3652.9|3657.9|3651.9|3659.1|3653.1|3657.9|3651.9|10
1646016690000|2022-02-28 02:51:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646016700000|2022-02-28 02:51:40|3657.9|3651.9|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|3
1646016710000|2022-02-28 02:51:50|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1646016720000|2022-02-28 02:52:00|3658.1|3652.1|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|3
1646016730000|2022-02-28 02:52:10|3657.9|3651.9|3657.6|3651.6|3657.9|3651.9|3657.6|3651.6|2
1646016740000|2022-02-28 02:52:20|3657.1|3651.1|3658.1|3652.1|3658.1|3652.1|3657.1|3651.1|3
1646016750000|2022-02-28 02:52:30|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|4
1646016760000|2022-02-28 02:52:40|3657.9|3651.9|3658.1|3652.1|3658.4|3652.4|3657.9|3651.9|4
1646016770000|2022-02-28 02:52:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|5
1646016780000|2022-02-28 02:53:00|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|8
1646016800000|2022-02-28 02:53:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1646016810000|2022-02-28 02:53:30|3659.4|3653.4|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|3
1646016820000|2022-02-28 02:53:40|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|5
1646016840000|2022-02-28 02:54:00|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3659.4|3653.4|12
1646016850000|2022-02-28 02:54:10|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1646016860000|2022-02-28 02:54:20|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|3
1646016870000|2022-02-28 02:54:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646016880000|2022-02-28 02:54:40|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|3
1646016890000|2022-02-28 02:54:50|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|4
1646016900000|2022-02-28 02:55:00|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|6
1646016910000|2022-02-28 02:55:10|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1646016920000|2022-02-28 02:55:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646016930000|2022-02-28 02:55:30|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|4
1646016940000|2022-02-28 02:55:40|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|4
1646016960000|2022-02-28 02:56:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646016980000|2022-02-28 02:56:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1646016990000|2022-02-28 02:56:30|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.9|3654.9|3
1646017000000|2022-02-28 02:56:40|3661.1|3655.1|3661.9|3655.9|3661.9|3655.9|3661.1|3655.1|4
1646017020000|2022-02-28 02:57:00|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|4
1646017040000|2022-02-28 02:57:20|3662.1|3656.1|3662.1|3656.1|3662.4|3656.4|3662.1|3656.1|3
1646017050000|2022-02-28 02:57:30|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.4|3655.4|5
1646017070000|2022-02-28 02:57:50|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|4
1646017080000|2022-02-28 02:58:00|3661.9|3655.9|3664.1|3658.1|3664.6|3658.6|3661.9|3655.9|10
1646017090000|2022-02-28 02:58:10|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.6|3657.6|3
1646017100000|2022-02-28 02:58:20|3664.1|3658.1|3663.1|3657.1|3664.1|3658.1|3662.6|3656.6|8
1646017110000|2022-02-28 02:58:30|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.6|3656.6|4
1646017120000|2022-02-28 02:58:40|3663.4|3657.4|3662.4|3656.4|3663.4|3657.4|3662.4|3656.4|7
1646017130000|2022-02-28 02:58:50|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646017140000|2022-02-28 02:59:00|3662.1|3656.1|3662.4|3656.4|3662.6|3656.6|3661.9|3655.9|4
1646017170000|2022-02-28 02:59:30|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|4
1646017180000|2022-02-28 02:59:40|3662.9|3656.9|3662.1|3656.1|3662.9|3656.9|3662.1|3656.1|4
1646017190000|2022-02-28 02:59:50|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3661.1|3655.1|3
1646017200000|2022-02-28 03:00:00|3661.4|3655.4|3662.6|3656.6|3662.9|3656.9|3661.4|3655.4|10
1646017210000|2022-02-28 03:00:10|3662.4|3656.4|3662.1|3656.1|3662.6|3656.6|3662.1|3656.1|6
1646017220000|2022-02-28 03:00:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646017230000|2022-02-28 03:00:30|3662.9|3656.9|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|4
1646017240000|2022-02-28 03:00:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3662.4|3656.4|6
1646017250000|2022-02-28 03:00:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646017260000|2022-02-28 03:01:00|3663.4|3657.4|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|6
1646017270000|2022-02-28 03:01:10|3663.1|3657.1|3662.6|3656.6|3663.4|3657.4|3662.6|3656.6|5
1646017280000|2022-02-28 03:01:20|3662.4|3656.4|3661.4|3655.4|3662.6|3656.6|3661.4|3655.4|6
1646017300000|2022-02-28 03:01:40|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.1|3654.1|5
1646017310000|2022-02-28 03:01:50|3661.4|3655.4|3660.9|3654.9|3662.1|3656.1|3659.9|3653.9|9
1646017320000|2022-02-28 03:02:00|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|6
1646017330000|2022-02-28 03:02:10|3660.6|3654.6|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|5
1646017340000|2022-02-28 03:02:20|3659.9|3653.9|3660.6|3654.6|3660.9|3654.9|3659.9|3653.9|8
1646017350000|2022-02-28 03:02:30|3660.9|3654.9|3659.6|3653.6|3660.9|3654.9|3659.1|3653.1|9
1646017360000|2022-02-28 03:02:40|3659.9|3653.9|3661.4|3655.4|3661.9|3655.9|3659.9|3653.9|9
1646017380000|2022-02-28 03:03:00|3661.6|3655.6|3662.4|3656.4|3662.4|3656.4|3661.6|3655.6|4
1646017390000|2022-02-28 03:03:10|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646017400000|2022-02-28 03:03:20|3662.1|3656.1|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|4
1646017410000|2022-02-28 03:03:30|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646017420000|2022-02-28 03:03:40|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|4
1646017430000|2022-02-28 03:03:50|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.1|3655.1|7
1646017440000|2022-02-28 03:04:00|3661.9|3655.9|3662.9|3656.9|3662.9|3656.9|3661.9|3655.9|6
1646017450000|2022-02-28 03:04:10|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.1|3656.1|3
1646017460000|2022-02-28 03:04:20|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3661.1|3655.1|5
1646017470000|2022-02-28 03:04:30|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|3
1646017480000|2022-02-28 03:04:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646017490000|2022-02-28 03:04:50|3661.9|3655.9|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|4
1646017500000|2022-02-28 03:05:00|3661.9|3655.9|3661.9|3655.9|3662.4|3656.4|3661.9|3655.9|7
1646017510000|2022-02-28 03:05:10|3661.6|3655.6|3660.1|3654.1|3661.6|3655.6|3659.6|3653.6|9
1646017520000|2022-02-28 03:05:20|3660.4|3654.4|3661.1|3655.1|3661.1|3655.1|3660.4|3654.4|3
1646017530000|2022-02-28 03:05:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646017540000|2022-02-28 03:05:40|3661.6|3655.6|3661.1|3655.1|3662.1|3656.1|3661.1|3655.1|7
1646017550000|2022-02-28 03:05:50|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1646017560000|2022-02-28 03:06:00|3662.4|3656.4|3663.1|3657.1|3663.1|3657.1|3662.4|3656.4|4
1646017570000|2022-02-28 03:06:10|3662.6|3656.6|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|6
1646017580000|2022-02-28 03:06:20|3663.1|3657.1|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|4
1646017600000|2022-02-28 03:06:40|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3662.9|3656.9|3
1646017610000|2022-02-28 03:06:50|3663.9|3657.9|3663.6|3657.6|3664.4|3658.4|3663.6|3657.6|7
1646017620000|2022-02-28 03:07:00|3663.9|3657.9|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|4
1646017630000|2022-02-28 03:07:10|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1646017640000|2022-02-28 03:07:20|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|4
1646017650000|2022-02-28 03:07:30|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3662.9|3656.9|4
1646017660000|2022-02-28 03:07:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|5
1646017670000|2022-02-28 03:07:50|3663.1|3657.1|3663.1|3657.1|3663.9|3657.9|3662.4|3656.4|9
1646017680000|2022-02-28 03:08:00|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|5
1646017690000|2022-02-28 03:08:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646017710000|2022-02-28 03:08:30|3662.4|3656.4|3660.9|3654.9|3662.4|3656.4|3660.6|3654.6|8
1646017720000|2022-02-28 03:08:40|3660.6|3654.6|3661.4|3655.4|3661.4|3655.4|3660.4|3654.4|3
1646017730000|2022-02-28 03:08:50|3661.6|3655.6|3661.1|3655.1|3661.6|3655.6|3659.9|3653.9|7
1646017740000|2022-02-28 03:09:00|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646017750000|2022-02-28 03:09:10|3659.9|3653.9|3659.4|3653.4|3660.1|3654.1|3658.9|3652.9|11
1646017760000|2022-02-28 03:09:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|4
1646017770000|2022-02-28 03:09:30|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|2
1646017780000|2022-02-28 03:09:40|3659.1|3653.1|3658.4|3652.4|3659.6|3653.6|3657.9|3651.9|11
1646017790000|2022-02-28 03:09:50|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3657.9|3651.9|3
1646017800000|2022-02-28 03:10:00|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646017810000|2022-02-28 03:10:10|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1646017820000|2022-02-28 03:10:20|3657.9|3651.9|3658.1|3652.1|3658.6|3652.6|3657.9|3651.9|4
1646017830000|2022-02-28 03:10:30|3658.4|3652.4|3658.1|3652.1|3658.9|3652.9|3657.9|3651.9|7
1646017850000|2022-02-28 03:10:50|3657.1|3651.1|3657.9|3651.9|3657.9|3651.9|3657.1|3651.1|3
1646017860000|2022-02-28 03:11:00|3657.6|3651.6|3658.9|3652.9|3658.9|3652.9|3657.6|3651.6|5
1646017870000|2022-02-28 03:11:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646017880000|2022-02-28 03:11:20|3657.9|3651.9|3659.9|3653.9|3659.9|3653.9|3657.9|3651.9|6
1646017890000|2022-02-28 03:11:30|3660.4|3654.4|3660.4|3654.4|3660.9|3654.9|3659.4|3653.4|8
1646017900000|2022-02-28 03:11:40|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646017910000|2022-02-28 03:11:50|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|4
1646017920000|2022-02-28 03:12:00|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3657.9|3651.9|6
1646017930000|2022-02-28 03:12:10|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|5
1646017940000|2022-02-28 03:12:20|3658.4|3652.4|3658.4|3652.4|3658.6|3652.6|3657.9|3651.9|7
1646017950000|2022-02-28 03:12:30|3659.4|3653.4|3657.6|3651.6|3659.4|3653.4|3657.4|3651.4|7
1646017960000|2022-02-28 03:12:40|3657.9|3651.9|3656.4|3650.4|3657.9|3651.9|3656.4|3650.4|7
1646017970000|2022-02-28 03:12:50|3656.9|3650.9|3656.4|3650.4|3657.1|3651.1|3656.4|3650.4|6
1646017980000|2022-02-28 03:13:00|3656.9|3650.9|3657.6|3651.6|3657.6|3651.6|3656.6|3650.6|9
1646017990000|2022-02-28 03:13:10|3657.1|3651.1|3656.1|3650.1|3657.4|3651.4|3656.1|3650.1|8
1646018000000|2022-02-28 03:13:20|3656.4|3650.4|3655.4|3649.4|3656.4|3650.4|3654.4|3648.4|8
1646018010000|2022-02-28 03:13:30|3655.1|3649.1|3653.6|3647.6|3655.4|3649.4|3653.6|3647.6|8
1646018020000|2022-02-28 03:13:40|3653.9|3647.9|3654.1|3648.1|3654.9|3648.9|3653.9|3647.9|6
1646018030000|2022-02-28 03:13:50|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|7
1646018040000|2022-02-28 03:14:00|3655.4|3649.4|3654.1|3648.1|3655.4|3649.4|3654.1|3648.1|7
1646018050000|2022-02-28 03:14:10|3654.4|3648.4|3653.9|3647.9|3655.1|3649.1|3653.9|3647.9|10
1646018060000|2022-02-28 03:14:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646018070000|2022-02-28 03:14:30|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|3
1646018080000|2022-02-28 03:14:40|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3654.4|3648.4|3
1646018090000|2022-02-28 03:14:50|3654.4|3648.4|3653.9|3647.9|3654.9|3648.9|3653.1|3647.1|11
1646018100000|2022-02-28 03:15:00|3653.6|3647.6|3654.9|3648.9|3655.4|3649.4|3653.6|3647.6|14
1646018110000|2022-02-28 03:15:10|3654.6|3648.6|3654.4|3648.4|3655.4|3649.4|3654.4|3648.4|7
1646018120000|2022-02-28 03:15:20|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646018130000|2022-02-28 03:15:30|3655.1|3649.1|3655.6|3649.6|3655.9|3649.9|3655.1|3649.1|7
1646018140000|2022-02-28 03:15:40|3655.4|3649.4|3654.1|3648.1|3655.6|3649.6|3654.1|3648.1|11
1646018150000|2022-02-28 03:15:50|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3654.4|3648.4|3
1646018160000|2022-02-28 03:16:00|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1646018170000|2022-02-28 03:16:10|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1646018180000|2022-02-28 03:16:20|3653.9|3647.9|3655.1|3649.1|3655.1|3649.1|3653.9|3647.9|5
1646018190000|2022-02-28 03:16:30|3654.6|3648.6|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|5
1646018200000|2022-02-28 03:16:40|3654.9|3648.9|3656.1|3650.1|3656.1|3650.1|3654.4|3648.4|16
1646018210000|2022-02-28 03:16:50|3655.6|3649.6|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|5
1646018230000|2022-02-28 03:17:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3654.4|3648.4|5
1646018240000|2022-02-28 03:17:20|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|2
1646018250000|2022-02-28 03:17:30|3654.1|3648.1|3654.4|3648.4|3655.1|3649.1|3653.9|3647.9|6
1646018260000|2022-02-28 03:17:40|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|2
1646018270000|2022-02-28 03:17:50|3655.4|3649.4|3654.9|3648.9|3655.6|3649.6|3654.9|3648.9|4
1646018280000|2022-02-28 03:18:00|3654.6|3648.6|3654.9|3648.9|3655.4|3649.4|3654.4|3648.4|7
1646018290000|2022-02-28 03:18:10|3655.4|3649.4|3656.1|3650.1|3656.4|3650.4|3655.4|3649.4|7
1646018300000|2022-02-28 03:18:20|3655.6|3649.6|3654.9|3648.9|3655.9|3649.9|3654.4|3648.4|11
1646018310000|2022-02-28 03:18:30|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646018320000|2022-02-28 03:18:40|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1646018330000|2022-02-28 03:18:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646018340000|2022-02-28 03:19:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.4|3647.4|6
1646018350000|2022-02-28 03:19:10|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1646018360000|2022-02-28 03:19:20|3653.4|3647.4|3652.1|3646.1|3653.4|3647.4|3651.4|3645.4|11
1646018370000|2022-02-28 03:19:30|3651.9|3645.9|3651.4|3645.4|3652.1|3646.1|3651.4|3645.4|5
1646018380000|2022-02-28 03:19:40|3651.9|3645.9|3652.1|3646.1|3652.9|3646.9|3651.9|3645.9|4
1646018390000|2022-02-28 03:19:50|3651.9|3645.9|3652.9|3646.9|3653.4|3647.4|3651.9|3645.9|7
1646018400000|2022-02-28 03:20:00|3653.1|3647.1|3654.1|3648.1|3654.6|3648.6|3653.1|3647.1|7
1646018410000|2022-02-28 03:20:10|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653.9|3647.9|2
1646018420000|2022-02-28 03:20:20|3654.6|3648.6|3655.4|3649.4|3655.6|3649.6|3654.1|3648.1|6
1646018430000|2022-02-28 03:20:30|3655.1|3649.1|3655.1|3649.1|3655.6|3649.6|3654.1|3648.1|8
1646018440000|2022-02-28 03:20:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1646018450000|2022-02-28 03:20:50|3655.6|3649.6|3655.6|3649.6|3656.1|3650.1|3655.6|3649.6|3
1646018460000|2022-02-28 03:21:00|3655.4|3649.4|3654.4|3648.4|3655.4|3649.4|3654.4|3648.4|7
1646018470000|2022-02-28 03:21:10|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|2
1646018480000|2022-02-28 03:21:20|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.4|3648.4|10
1646018490000|2022-02-28 03:21:30|3654.4|3648.4|3655.4|3649.4|3655.9|3649.9|3654.4|3648.4|7
1646018520000|2022-02-28 03:22:00|3655.9|3649.9|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|2
1646018530000|2022-02-28 03:22:10|3655.1|3649.1|3653.9|3647.9|3655.1|3649.1|3653.9|3647.9|8
1646018540000|2022-02-28 03:22:20|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1646018550000|2022-02-28 03:22:30|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|3
1646018570000|2022-02-28 03:22:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646018580000|2022-02-28 03:23:00|3653.4|3647.4|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|5
1646018590000|2022-02-28 03:23:10|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3654.4|3648.4|3
1646018600000|2022-02-28 03:23:20|3655.1|3649.1|3654.1|3648.1|3655.1|3649.1|3654.1|3648.1|5
1646018610000|2022-02-28 03:23:30|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|7
1646018620000|2022-02-28 03:23:40|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|6
1646018630000|2022-02-28 03:23:50|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646018640000|2022-02-28 03:24:00|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646018650000|2022-02-28 03:24:10|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1646018660000|2022-02-28 03:24:20|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646018670000|2022-02-28 03:24:30|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|7
1646018680000|2022-02-28 03:24:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1646018690000|2022-02-28 03:24:50|3654.4|3648.4|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|5
1646018700000|2022-02-28 03:25:00|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646018710000|2022-02-28 03:25:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646018730000|2022-02-28 03:25:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646018740000|2022-02-28 03:25:40|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653.6|3647.6|4
1646018750000|2022-02-28 03:25:50|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|4
1646018760000|2022-02-28 03:26:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1646018770000|2022-02-28 03:26:10|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1646018780000|2022-02-28 03:26:20|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|2
1646018790000|2022-02-28 03:26:30|3653|3647|3653|3647|3653|3647|3653|3647|1
1646018800000|2022-02-28 03:26:40|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|5
1646018810000|2022-02-28 03:26:50|3651.6|3645.6|3652.4|3646.4|3652.4|3646.4|3651.6|3645.6|3
1646018820000|2022-02-28 03:27:00|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1646018830000|2022-02-28 03:27:10|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1646018840000|2022-02-28 03:27:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646018850000|2022-02-28 03:27:30|3652.1|3646.1|3652.9|3646.9|3652.9|3646.9|3652.1|3646.1|3
1646018860000|2022-02-28 03:27:40|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646018870000|2022-02-28 03:27:50|3652.4|3646.4|3653.6|3647.6|3654.1|3648.1|3652.4|3646.4|17
1646018880000|2022-02-28 03:28:00|3652.9|3646.9|3653.6|3647.6|3654.1|3648.1|3652.6|3646.6|9
1646018890000|2022-02-28 03:28:10|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646018900000|2022-02-28 03:28:20|3654.9|3648.9|3655.6|3649.6|3655.6|3649.6|3654.4|3648.4|5
1646018920000|2022-02-28 03:28:40|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646018930000|2022-02-28 03:28:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646018940000|2022-02-28 03:29:00|3654.4|3648.4|3654.9|3648.9|3655.1|3649.1|3652.9|3646.9|12
1646018950000|2022-02-28 03:29:10|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3653.9|3647.9|3
1646018960000|2022-02-28 03:29:20|3654.4|3648.4|3654.1|3648.1|3654.6|3648.6|3653.1|3647.1|9
1646018970000|2022-02-28 03:29:30|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1646018980000|2022-02-28 03:29:40|3654.1|3648.1|3654.9|3648.9|3655.4|3649.4|3654.1|3648.1|11
1646018990000|2022-02-28 03:29:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646019000000|2022-02-28 03:30:00|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1646019010000|2022-02-28 03:30:10|3654.4|3648.4|3654.9|3648.9|3655.6|3649.6|3654.1|3648.1|11
1646019020000|2022-02-28 03:30:20|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3654.9|3648.9|10
1646019030000|2022-02-28 03:30:30|3655.1|3649.1|3654.4|3648.4|3655.4|3649.4|3652.6|3646.6|12
1646019040000|2022-02-28 03:30:40|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|4
1646019050000|2022-02-28 03:30:50|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646019060000|2022-02-28 03:31:00|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|3
1646019070000|2022-02-28 03:31:10|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|7
1646019080000|2022-02-28 03:31:20|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|4
1646019090000|2022-02-28 03:31:30|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1646019100000|2022-02-28 03:31:40|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1646019110000|2022-02-28 03:31:50|3655.9|3649.9|3655.1|3649.1|3655.9|3649.9|3654.1|3648.1|6
1646019120000|2022-02-28 03:32:00|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.4|3648.4|11
1646019130000|2022-02-28 03:32:10|3654.6|3648.6|3654.4|3648.4|3655.1|3649.1|3654.4|3648.4|5
1646019170000|2022-02-28 03:32:50|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|4
1646019180000|2022-02-28 03:33:00|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1646019190000|2022-02-28 03:33:10|3654.1|3648.1|3652.6|3646.6|3654.4|3648.4|3651.9|3645.9|8
1646019200000|2022-02-28 03:33:20|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1646019220000|2022-02-28 03:33:40|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|3652.9|3646.9|1
1646019230000|2022-02-28 03:33:50|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3652.6|3646.6|4
1646019240000|2022-02-28 03:34:00|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|8
1646019250000|2022-02-28 03:34:10|3652.9|3646.9|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|3
1646019260000|2022-02-28 03:34:20|3653.1|3647.1|3652.9|3646.9|3653.1|3647.1|3652.9|3646.9|6
1646019270000|2022-02-28 03:34:30|3653.1|3647.1|3652.4|3646.4|3653.1|3647.1|3652.4|3646.4|3
1646019280000|2022-02-28 03:34:40|3652.1|3646.1|3652.4|3646.4|3653.1|3647.1|3651.9|3645.9|8
1646019290000|2022-02-28 03:34:50|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|13
1646019300000|2022-02-28 03:35:00|3652.4|3646.4|3652.9|3646.9|3652.9|3646.9|3652.4|3646.4|3
1646019310000|2022-02-28 03:35:10|3652.6|3646.6|3652.9|3646.9|3652.9|3646.9|3652.6|3646.6|4
1646019320000|2022-02-28 03:35:20|3652.6|3646.6|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|3
1646019330000|2022-02-28 03:35:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646019350000|2022-02-28 03:35:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1646019370000|2022-02-28 03:36:10|3652.4|3646.4|3652.5|3646.5|3652.6|3646.6|3651.9|3645.9|6
1646019380000|2022-02-28 03:36:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646019390000|2022-02-28 03:36:30|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1646019400000|2022-02-28 03:36:40|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1646019440000|2022-02-28 03:37:20|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1646019460000|2022-02-28 03:37:40|3652.1|3646.1|3651.6|3645.6|3652.4|3646.4|3651.6|3645.6|4
1646019480000|2022-02-28 03:38:00|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|3
1646019490000|2022-02-28 03:38:10|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1646019500000|2022-02-28 03:38:20|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1646019510000|2022-02-28 03:38:30|3652.4|3646.4|3652.6|3646.6|3652.6|3646.6|3652.4|3646.4|2
1646019540000|2022-02-28 03:39:00|3652.9|3646.9|3652.6|3646.6|3652.9|3646.9|3652.6|3646.6|2
1646019550000|2022-02-28 03:39:10|3652.9|3646.9|3653.1|3647.1|3653.1|3647.1|3652.9|3646.9|2
1646019560000|2022-02-28 03:39:20|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.1|3647.1|4
1646019570000|2022-02-28 03:39:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646019630000|2022-02-28 03:40:30|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1646019640000|2022-02-28 03:40:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646019660000|2022-02-28 03:41:00|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|2
1646019690000|2022-02-28 03:41:30|3652.9|3646.9|3651.6|3645.6|3652.9|3646.9|3651.6|3645.6|3
1646019720000|2022-02-28 03:42:00|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646019730000|2022-02-28 03:42:10|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1646019750000|2022-02-28 03:42:30|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|5
1646019770000|2022-02-28 03:42:50|3653.4|3647.4|3653.1|3647.1|3653.4|3647.4|3652.6|3646.6|7
1646019780000|2022-02-28 03:43:00|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|4
1646019790000|2022-02-28 03:43:10|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|6
1646019810000|2022-02-28 03:43:30|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|6
1646019830000|2022-02-28 03:43:50|3653.6|3647.6|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|2
1646019840000|2022-02-28 03:44:00|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|3
1646019860000|2022-02-28 03:44:20|3653.4|3647.4|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|10
1646019880000|2022-02-28 03:44:40|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646019890000|2022-02-28 03:44:50|3654.4|3648.4|3653.6|3647.6|3654.4|3648.4|3652.4|3646.4|8
1646019950000|2022-02-28 03:45:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|5
1646019960000|2022-02-28 03:46:00|3654.1|3648.1|3653.9|3647.9|3654.4|3648.4|3653.6|3647.6|10
1646019970000|2022-02-28 03:46:10|3654.1|3648.1|3653.9|3647.9|3654.4|3648.4|3653.9|3647.9|18
1646019980000|2022-02-28 03:46:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3653.9|3647.9|7
1646019990000|2022-02-28 03:46:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646020010000|2022-02-28 03:46:50|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.1|3647.1|19
1646020020000|2022-02-28 03:47:00|3653.9|3647.9|3653.4|3647.4|3653.9|3647.9|3653.4|3647.4|12
1646020040000|2022-02-28 03:47:20|3653.6|3647.6|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|7
1646020050000|2022-02-28 03:47:30|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1646020070000|2022-02-28 03:47:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|3
1646020080000|2022-02-28 03:48:00|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|7
1646020100000|2022-02-28 03:48:20|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|7
1646020130000|2022-02-28 03:48:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646020140000|2022-02-28 03:49:00|3654.6|3648.6|3653.9|3647.9|3654.6|3648.6|3653.1|3647.1|7
1646020160000|2022-02-28 03:49:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646020180000|2022-02-28 03:49:40|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1646020230000|2022-02-28 03:50:30|3654.4|3648.4|3654.4|3648.4|3654.9|3648.9|3654.1|3648.1|13
1646020240000|2022-02-28 03:50:40|3654.6|3648.6|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|12
1646020250000|2022-02-28 03:50:50|3654.9|3648.9|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|10
1646020260000|2022-02-28 03:51:00|3654.9|3648.9|3655.1|3649.1|3655.6|3649.6|3654.6|3648.6|11
1646020270000|2022-02-28 03:51:10|3655.4|3649.4|3654.9|3648.9|3655.6|3649.6|3654.6|3648.6|12
1646020280000|2022-02-28 03:51:20|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.1|3648.1|5
1646020290000|2022-02-28 03:51:30|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646020300000|2022-02-28 03:51:40|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1646020340000|2022-02-28 03:52:20|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646020420000|2022-02-28 03:53:40|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|5
1646020430000|2022-02-28 03:53:50|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646020460000|2022-02-28 03:54:20|3654.1|3648.1|3652.9|3646.9|3654.1|3648.1|3652.9|3646.9|2
1646020470000|2022-02-28 03:54:30|3653.8|3647.8|3654.4|3648.4|3654.4|3648.4|3653.8|3647.8|2
1646020480000|2022-02-28 03:54:40|3654.8|3648.8|3656.1|3650.1|3656.1|3650.1|3654.8|3648.8|3
1646020490000|2022-02-28 03:54:50|3655.9|3649.9|3656.9|3650.9|3656.9|3650.9|3655.9|3649.9|2
1646020500000|2022-02-28 03:55:00|3656.4|3650.4|3656.1|3650.1|3656.4|3650.4|3656.1|3650.1|2
1646020510000|2022-02-28 03:55:10|3656.4|3650.4|3656.6|3650.6|3656.6|3650.6|3656.4|3650.4|2
1646020550000|2022-02-28 03:55:50|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|2
1646020580000|2022-02-28 03:56:20|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3656.6|3650.6|5
1646020590000|2022-02-28 03:56:30|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1646020600000|2022-02-28 03:56:40|3657.4|3651.4|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|2
1646020620000|2022-02-28 03:57:00|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|2
1646020630000|2022-02-28 03:57:10|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|2
1646020640000|2022-02-28 03:57:20|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646020660000|2022-02-28 03:57:40|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|2
1646020670000|2022-02-28 03:57:50|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|3
1646020680000|2022-02-28 03:58:00|3658.1|3652.1|3658.9|3652.9|3658.9|3652.9|3658.1|3652.1|2
1646020690000|2022-02-28 03:58:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646020700000|2022-02-28 03:58:20|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|3
1646020710000|2022-02-28 03:58:30|3657.6|3651.6|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|4
1646020720000|2022-02-28 03:58:40|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646020730000|2022-02-28 03:58:50|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646020740000|2022-02-28 03:59:00|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646020760000|2022-02-28 03:59:20|3658.1|3652.1|3657.9|3651.9|3658.4|3652.4|3657.4|3651.4|7
1646020770000|2022-02-28 03:59:30|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|3
1646020780000|2022-02-28 03:59:40|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3657.9|3651.9|4
1646020790000|2022-02-28 03:59:50|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646020800000|2022-02-28 04:00:00|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.4|3652.4|8
1646020850000|2022-02-28 04:00:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646020860000|2022-02-28 04:01:00|3659.4|3653.4|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|3
1646020870000|2022-02-28 04:01:10|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1646020890000|2022-02-28 04:01:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646020950000|2022-02-28 04:02:30|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3657.9|3651.9|4
1646020970000|2022-02-28 04:02:50|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1646021020000|2022-02-28 04:03:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646021120000|2022-02-28 04:05:20|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|2
1646021150000|2022-02-28 04:05:50|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|2
1646021160000|2022-02-28 04:06:00|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|3
1646021180000|2022-02-28 04:06:20|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646021190000|2022-02-28 04:06:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|4
1646021200000|2022-02-28 04:06:40|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646021210000|2022-02-28 04:06:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646021220000|2022-02-28 04:07:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|3
1646021250000|2022-02-28 04:07:30|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1646021270000|2022-02-28 04:07:50|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1646021320000|2022-02-28 04:08:40|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1646021390000|2022-02-28 04:09:50|3659.6|3653.6|3658.4|3652.4|3659.9|3653.9|3658.1|3652.1|6
1646021420000|2022-02-28 04:10:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646021460000|2022-02-28 04:11:00|3657.6|3651.6|3655.9|3649.9|3657.6|3651.6|3655.9|3649.9|3
1646021470000|2022-02-28 04:11:10|3654.9|3648.9|3656.4|3650.4|3656.4|3650.4|3654.9|3648.9|2
1646021480000|2022-02-28 04:11:20|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646021490000|2022-02-28 04:11:30|3656.6|3650.6|3656.9|3650.9|3656.9|3650.9|3656.6|3650.6|2
1646021530000|2022-02-28 04:12:10|3657.6|3651.6|3658.6|3652.6|3658.6|3652.6|3657.6|3651.6|2
1646021540000|2022-02-28 04:12:20|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|2
1646021560000|2022-02-28 04:12:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646021570000|2022-02-28 04:12:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646021580000|2022-02-28 04:13:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|3
1646021590000|2022-02-28 04:13:10|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646021600000|2022-02-28 04:13:20|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646021610000|2022-02-28 04:13:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646021630000|2022-02-28 04:13:50|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646021640000|2022-02-28 04:14:00|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646021650000|2022-02-28 04:14:10|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646021660000|2022-02-28 04:14:20|3657.6|3651.6|3657.4|3651.4|3658.1|3652.1|3656.9|3650.9|7
1646021670000|2022-02-28 04:14:30|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646021680000|2022-02-28 04:14:40|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646021700000|2022-02-28 04:15:00|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|2
1646021870000|2022-02-28 04:17:50|3657.4|3651.4|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|2
1646021940000|2022-02-28 04:19:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646021970000|2022-02-28 04:19:30|3657.6|3651.6|3657.4|3651.4|3658.1|3652.1|3656.6|3650.6|5
1646021980000|2022-02-28 04:19:40|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1646022080000|2022-02-28 04:21:20|3657.6|3651.6|3659.4|3653.4|3659.4|3653.4|3657.6|3651.6|2
1646022250000|2022-02-28 04:24:10|3658.9|3652.9|3658.1|3652.1|3658.9|3652.9|3658.1|3652.1|2
1646022260000|2022-02-28 04:24:20|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646022270000|2022-02-28 04:24:30|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|4
1646022280000|2022-02-28 04:24:40|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1646022290000|2022-02-28 04:24:50|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1646022300000|2022-02-28 04:25:00|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646022310000|2022-02-28 04:25:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646022320000|2022-02-28 04:25:20|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646022330000|2022-02-28 04:25:30|3659.1|3653.1|3658.4|3652.4|3659.4|3653.4|3658.1|3652.1|6
1646022390000|2022-02-28 04:26:30|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1646022420000|2022-02-28 04:27:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646022430000|2022-02-28 04:27:10|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646022450000|2022-02-28 04:27:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|4
1646022460000|2022-02-28 04:27:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646022480000|2022-02-28 04:28:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646022540000|2022-02-28 04:29:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646022610000|2022-02-28 04:30:10|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|3
1646022620000|2022-02-28 04:30:20|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|7
1646022680000|2022-02-28 04:31:20|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646022780000|2022-02-28 04:33:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|4
1646022790000|2022-02-28 04:33:10|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646022800000|2022-02-28 04:33:20|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646022840000|2022-02-28 04:34:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646022880000|2022-02-28 04:34:40|3660.6|3654.6|3662.1|3656.1|3662.1|3656.1|3660.6|3654.6|4
1646022890000|2022-02-28 04:34:50|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1646022920000|2022-02-28 04:35:20|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1646022950000|2022-02-28 04:35:50|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646022960000|2022-02-28 04:36:00|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646022970000|2022-02-28 04:36:10|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646022990000|2022-02-28 04:36:30|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|5
1646023020000|2022-02-28 04:37:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646023040000|2022-02-28 04:37:20|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1646023050000|2022-02-28 04:37:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646023060000|2022-02-28 04:37:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646023080000|2022-02-28 04:38:00|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|3
1646023090000|2022-02-28 04:38:10|3662.9|3656.9|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|2
1646023100000|2022-02-28 04:38:20|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1646023110000|2022-02-28 04:38:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646023130000|2022-02-28 04:38:50|3663.4|3657.4|3662.6|3656.6|3663.4|3657.4|3662.6|3656.6|5
1646023140000|2022-02-28 04:39:00|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646023150000|2022-02-28 04:39:10|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646023190000|2022-02-28 04:39:50|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|4
1646023210000|2022-02-28 04:40:10|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3662.9|3656.9|5
1646023220000|2022-02-28 04:40:20|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|4
1646023230000|2022-02-28 04:40:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646023310000|2022-02-28 04:41:50|3662.6|3656.6|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|4
1646023350000|2022-02-28 04:42:30|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|3
1646023390000|2022-02-28 04:43:10|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646023440000|2022-02-28 04:44:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1646023450000|2022-02-28 04:44:10|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646023480000|2022-02-28 04:44:40|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|4
1646023670000|2022-02-28 04:47:50|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646023690000|2022-02-28 04:48:10|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646023700000|2022-02-28 04:48:20|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|3
1646023710000|2022-02-28 04:48:30|3662.4|3656.4|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|4
1646023720000|2022-02-28 04:48:40|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|3
1646023730000|2022-02-28 04:48:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|3
1646023740000|2022-02-28 04:49:00|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1646023770000|2022-02-28 04:49:30|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646023780000|2022-02-28 04:49:40|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646023820000|2022-02-28 04:50:20|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1646023880000|2022-02-28 04:51:20|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|4
1646023940000|2022-02-28 04:52:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646023970000|2022-02-28 04:52:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646023980000|2022-02-28 04:53:00|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646024050000|2022-02-28 04:54:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646024060000|2022-02-28 04:54:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646024080000|2022-02-28 04:54:40|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646024120000|2022-02-28 04:55:20|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1646024160000|2022-02-28 04:56:00|3662.1|3656.1|3662.9|3656.9|3662.9|3656.9|3662.1|3656.1|2
1646024170000|2022-02-28 04:56:10|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646024190000|2022-02-28 04:56:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646024240000|2022-02-28 04:57:20|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646024260000|2022-02-28 04:57:40|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646024460000|2022-02-28 05:01:00|3663.9|3657.9|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|2
1646024500000|2022-02-28 05:01:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646024570000|2022-02-28 05:02:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|4
1646024580000|2022-02-28 05:03:00|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1646024600000|2022-02-28 05:03:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646024620000|2022-02-28 05:03:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646024650000|2022-02-28 05:04:10|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646024740000|2022-02-28 05:05:40|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646024850000|2022-02-28 05:07:30|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|4
1646024920000|2022-02-28 05:08:40|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646024940000|2022-02-28 05:09:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646024950000|2022-02-28 05:09:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|3
1646024970000|2022-02-28 05:09:30|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|4
1646024980000|2022-02-28 05:09:40|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|4
1646024990000|2022-02-28 05:09:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646025000000|2022-02-28 05:10:00|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646025120000|2022-02-28 05:12:00|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1646025170000|2022-02-28 05:12:50|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|4
1646025240000|2022-02-28 05:14:00|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|3
1646025270000|2022-02-28 05:14:30|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|5
1646025280000|2022-02-28 05:14:40|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.4|3659.4|2
1646025290000|2022-02-28 05:14:50|3665.4|3659.4|3664.4|3658.4|3665.6|3659.6|3664.4|3658.4|3
1646025300000|2022-02-28 05:15:00|3665.1|3659.1|3667.4|3661.4|3667.6|3661.6|3664.9|3658.9|4
1646025310000|2022-02-28 05:15:10|3668.1|3662.1|3667.4|3661.4|3668.1|3662.1|3667.4|3661.4|2
1646025350000|2022-02-28 05:15:50|3666.9|3660.9|3667.6|3661.6|3667.9|3661.9|3666.9|3660.9|4
1646025360000|2022-02-28 05:16:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1646025370000|2022-02-28 05:16:10|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|2
1646025420000|2022-02-28 05:17:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1646025430000|2022-02-28 05:17:10|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|4
1646025460000|2022-02-28 05:17:40|3667.9|3661.9|3667.1|3661.1|3667.9|3661.9|3667.1|3661.1|3
1646025470000|2022-02-28 05:17:50|3667.4|3661.4|3668.4|3662.4|3668.4|3662.4|3667.4|3661.4|3
1646025490000|2022-02-28 05:18:10|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1646025500000|2022-02-28 05:18:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1646025510000|2022-02-28 05:18:30|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.4|3661.4|3
1646025520000|2022-02-28 05:18:40|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|2
1646025550000|2022-02-28 05:19:10|3667.6|3661.6|3668.1|3662.1|3668.1|3662.1|3666.9|3660.9|6
1646025560000|2022-02-28 05:19:20|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|2
1646025570000|2022-02-28 05:19:30|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1646025600000|2022-02-28 05:20:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.9|3661.9|2
1646025650000|2022-02-28 05:20:50|3668.4|3662.4|3667.9|3661.9|3668.4|3662.4|3667.9|3661.9|2
1646025690000|2022-02-28 05:21:30|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|3
1646025710000|2022-02-28 05:21:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646025770000|2022-02-28 05:22:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646025780000|2022-02-28 05:23:00|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646025850000|2022-02-28 05:24:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|3
1646025870000|2022-02-28 05:24:30|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646025900000|2022-02-28 05:25:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.6|3661.6|4
1646025990000|2022-02-28 05:26:30|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|3
1646026010000|2022-02-28 05:26:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646026030000|2022-02-28 05:27:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646026040000|2022-02-28 05:27:20|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1646026050000|2022-02-28 05:27:30|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1646026060000|2022-02-28 05:27:40|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|2
1646026070000|2022-02-28 05:27:50|3668.1|3662.1|3667.6|3661.6|3668.1|3662.1|3667.6|3661.6|2
1646026110000|2022-02-28 05:28:30|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1646026140000|2022-02-28 05:29:00|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|3
1646026180000|2022-02-28 05:29:40|3667.4|3661.4|3668.1|3662.1|3668.6|3662.6|3667.4|3661.4|4
1646026190000|2022-02-28 05:29:50|3668.4|3662.4|3668.1|3662.1|3668.6|3662.6|3668.1|3662.1|4
1646026200000|2022-02-28 05:30:00|3668.4|3662.4|3669.6|3663.6|3670.4|3664.4|3668.4|3662.4|10
1646026210000|2022-02-28 05:30:10|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3668.4|3662.4|7
1646026220000|2022-02-28 05:30:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3667.6|3661.6|9
1646026230000|2022-02-28 05:30:30|3668.6|3662.6|3669.6|3663.6|3669.6|3663.6|3668.6|3662.6|8
1646026240000|2022-02-28 05:30:40|3669.4|3663.4|3668.6|3662.6|3669.4|3663.4|3668.6|3662.6|7
1646026250000|2022-02-28 05:30:50|3669.1|3663.1|3668.4|3662.4|3669.1|3663.1|3668.4|3662.4|2
1646026260000|2022-02-28 05:31:00|3668.1|3662.1|3668.4|3662.4|3668.6|3662.6|3667.9|3661.9|5
1646026270000|2022-02-28 05:31:10|3668.1|3662.1|3667.9|3661.9|3668.4|3662.4|3667.9|3661.9|4
1646026320000|2022-02-28 05:32:00|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|4
1646026330000|2022-02-28 05:32:10|3669.9|3663.9|3668.1|3662.1|3669.9|3663.9|3668.1|3662.1|9
1646026340000|2022-02-28 05:32:20|3667.6|3661.6|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|5
1646026350000|2022-02-28 05:32:30|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|5
1646026370000|2022-02-28 05:32:50|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1646026380000|2022-02-28 05:33:00|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|2
1646026410000|2022-02-28 05:33:30|3666.9|3660.9|3665.6|3659.6|3666.9|3660.9|3665.1|3659.1|5
1646026430000|2022-02-28 05:33:50|3665.4|3659.4|3664.4|3658.4|3665.6|3659.6|3664.4|3658.4|5
1646026440000|2022-02-28 05:34:00|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|6
1646026450000|2022-02-28 05:34:10|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.4|3657.4|5
1646026460000|2022-02-28 05:34:20|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|5
1646026470000|2022-02-28 05:34:30|3663.1|3657.1|3662.9|3656.9|3664.1|3658.1|3662.6|3656.6|9
1646026480000|2022-02-28 05:34:40|3662.6|3656.6|3663.6|3657.6|3664.1|3658.1|3662.6|3656.6|6
1646026490000|2022-02-28 05:34:50|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|4
1646026500000|2022-02-28 05:35:00|3662.9|3656.9|3662.9|3656.9|3663.1|3657.1|3662.6|3656.6|8
1646026520000|2022-02-28 05:35:20|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646026540000|2022-02-28 05:35:40|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646026550000|2022-02-28 05:35:50|3662.4|3656.4|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|3
1646026560000|2022-02-28 05:36:00|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646026570000|2022-02-28 05:36:10|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|6
1646026580000|2022-02-28 05:36:20|3662.1|3656.1|3662.6|3656.6|3663.1|3657.1|3662.1|3656.1|6
1646026590000|2022-02-28 05:36:30|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|5
1646026600000|2022-02-28 05:36:40|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646026610000|2022-02-28 05:36:50|3662.9|3656.9|3662.6|3656.6|3663.9|3657.9|3662.6|3656.6|9
1646026620000|2022-02-28 05:37:00|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|2
1646026640000|2022-02-28 05:37:20|3663.1|3657.1|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|7
1646026650000|2022-02-28 05:37:30|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|3
1646026660000|2022-02-28 05:37:40|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|3
1646026670000|2022-02-28 05:37:50|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|5
1646026680000|2022-02-28 05:38:00|3664.1|3658.1|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|6
1646026690000|2022-02-28 05:38:10|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1646026700000|2022-02-28 05:38:20|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1646026710000|2022-02-28 05:38:30|3664.4|3658.4|3663.4|3657.4|3664.4|3658.4|3663.4|3657.4|6
1646026720000|2022-02-28 05:38:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1646026730000|2022-02-28 05:38:50|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3664.4|3658.4|2
1646026740000|2022-02-28 05:39:00|3664.6|3658.6|3665.1|3659.1|3666.1|3660.1|3664.6|3658.6|6
1646026750000|2022-02-28 05:39:10|3665.4|3659.4|3665.1|3659.1|3666.4|3660.4|3665.1|3659.1|6
1646026760000|2022-02-28 05:39:20|3665.6|3659.6|3666.4|3660.4|3666.4|3660.4|3665.6|3659.6|11
1646026770000|2022-02-28 05:39:30|3666.6|3660.6|3665.4|3659.4|3666.6|3660.6|3665.4|3659.4|4
1646026780000|2022-02-28 05:39:40|3665.6|3659.6|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|6
1646026790000|2022-02-28 05:39:50|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.1|3659.1|10
1646026800000|2022-02-28 05:40:00|3666.1|3660.1|3664.6|3658.6|3666.1|3660.1|3663.9|3657.9|13
1646026810000|2022-02-28 05:40:10|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646026820000|2022-02-28 05:40:20|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646026850000|2022-02-28 05:40:50|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646026860000|2022-02-28 05:41:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|5
1646026880000|2022-02-28 05:41:20|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1646026910000|2022-02-28 05:41:50|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|3
1646026920000|2022-02-28 05:42:00|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646026930000|2022-02-28 05:42:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646026970000|2022-02-28 05:42:50|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|2
1646026980000|2022-02-28 05:43:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646027010000|2022-02-28 05:43:30|3665.1|3659.1|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|7
1646027020000|2022-02-28 05:43:40|3664.6|3658.6|3665.9|3659.9|3665.9|3659.9|3664.6|3658.6|4
1646027030000|2022-02-28 05:43:50|3665.4|3659.4|3664.1|3658.1|3665.4|3659.4|3664.1|3658.1|5
1646027040000|2022-02-28 05:44:00|3664.4|3658.4|3664.1|3658.1|3664.9|3658.9|3664.1|3658.1|4
1646027050000|2022-02-28 05:44:10|3663.9|3657.9|3663.6|3657.6|3664.1|3658.1|3663.1|3657.1|6
1646027060000|2022-02-28 05:44:20|3663.9|3657.9|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|3
1646027070000|2022-02-28 05:44:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646027080000|2022-02-28 05:44:40|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|4
1646027090000|2022-02-28 05:44:50|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|6
1646027100000|2022-02-28 05:45:00|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646027120000|2022-02-28 05:45:20|3663.1|3657.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|4
1646027130000|2022-02-28 05:45:30|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|3
1646027140000|2022-02-28 05:45:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646027160000|2022-02-28 05:46:00|3663.4|3657.4|3662.9|3656.9|3663.6|3657.6|3662.9|3656.9|4
1646027190000|2022-02-28 05:46:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646027200000|2022-02-28 05:46:40|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646027210000|2022-02-28 05:46:50|3664.1|3658.1|3664.9|3658.9|3665.6|3659.6|3664.1|3658.1|5
1646027220000|2022-02-28 05:47:00|3665.1|3659.1|3664.6|3658.6|3665.4|3659.4|3664.6|3658.6|4
1646027280000|2022-02-28 05:48:00|3665.1|3659.1|3664.9|3658.9|3665.6|3659.6|3664.4|3658.4|7
1646027310000|2022-02-28 05:48:30|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.6|3657.6|3
1646027320000|2022-02-28 05:48:40|3663.9|3657.9|3662.9|3656.9|3663.9|3657.9|3662.9|3656.9|3
1646027360000|2022-02-28 05:49:20|3663.4|3657.4|3664.4|3658.4|3664.4|3658.4|3663.4|3657.4|4
1646027370000|2022-02-28 05:49:30|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646027390000|2022-02-28 05:49:50|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|2
1646027400000|2022-02-28 05:50:00|3662.9|3656.9|3662.6|3656.6|3663.1|3657.1|3662.6|3656.6|3
1646027420000|2022-02-28 05:50:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646027430000|2022-02-28 05:50:30|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646027460000|2022-02-28 05:51:00|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|3
1646027470000|2022-02-28 05:51:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1646027480000|2022-02-28 05:51:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646027490000|2022-02-28 05:51:30|3663.6|3657.6|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|6
1646027500000|2022-02-28 05:51:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|4
1646027510000|2022-02-28 05:51:50|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646027520000|2022-02-28 05:52:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646027570000|2022-02-28 05:52:50|3663.1|3657.1|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|6
1646027580000|2022-02-28 05:53:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646027590000|2022-02-28 05:53:10|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646027640000|2022-02-28 05:54:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646027650000|2022-02-28 05:54:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646027670000|2022-02-28 05:54:30|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646027680000|2022-02-28 05:54:40|3662.4|3656.4|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|3
1646027690000|2022-02-28 05:54:50|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|3
1646027700000|2022-02-28 05:55:00|3662.6|3656.6|3663.6|3657.6|3663.6|3657.6|3662.6|3656.6|4
1646027710000|2022-02-28 05:55:10|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|7
1646027750000|2022-02-28 05:55:50|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646027760000|2022-02-28 05:56:00|3663.6|3657.6|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|6
1646027770000|2022-02-28 05:56:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646027780000|2022-02-28 05:56:20|3664.1|3658.1|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|4
1646027820000|2022-02-28 05:57:00|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3662.6|3656.6|6
1646027830000|2022-02-28 05:57:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646027840000|2022-02-28 05:57:20|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|2
1646027850000|2022-02-28 05:57:30|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|3
1646027860000|2022-02-28 05:57:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1646027870000|2022-02-28 05:57:50|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|3
1646027880000|2022-02-28 05:58:00|3665.1|3659.1|3666.4|3660.4|3666.4|3660.4|3664.9|3658.9|11
1646027890000|2022-02-28 05:58:10|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646027910000|2022-02-28 05:58:30|3665.8|3657|3663.9|3657.9|3665.8|3658.1|3663.4|3657|8
1646027920000|2022-02-28 05:58:40|3664.1|3658.1|3663.6|3657.6|3664.4|3658.4|3663.6|3657.6|9
1646027930000|2022-02-28 05:58:50|3663.1|3657.1|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|11
1646027940000|2022-02-28 05:59:00|3663.1|3657.1|3662.9|3656.9|3663.4|3657.4|3662.6|3656.6|5
1646027950000|2022-02-28 05:59:10|3663.1|3657.1|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|6
1646027960000|2022-02-28 05:59:20|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|6
1646027970000|2022-02-28 05:59:30|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|4
1646027980000|2022-02-28 05:59:40|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|6
1646027990000|2022-02-28 05:59:50|3663.6|3657.6|3663.9|3657.9|3664.4|3658.4|3663.6|3657.6|10
1646028000000|2022-02-28 06:00:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|8
1646028010000|2022-02-28 06:00:10|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|3
1646028020000|2022-02-28 06:00:20|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646028050000|2022-02-28 06:00:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646028070000|2022-02-28 06:01:10|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646028090000|2022-02-28 06:01:30|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646028100000|2022-02-28 06:01:40|3663.6|3657.6|3663.9|3657.9|3664.1|3658.1|3663.6|3657.6|4
1646028110000|2022-02-28 06:01:50|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1646028120000|2022-02-28 06:02:00|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646028130000|2022-02-28 06:02:10|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646028160000|2022-02-28 06:02:40|3664.1|3658.1|3665.4|3659.4|3665.4|3659.4|3664.1|3658.1|2
1646028170000|2022-02-28 06:02:50|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1646028250000|2022-02-28 06:04:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646028260000|2022-02-28 06:04:20|3664.1|3658.1|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|2
1646028270000|2022-02-28 06:04:30|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|3
1646028290000|2022-02-28 06:04:50|3663.9|3657.9|3664.4|3658.4|3664.6|3658.6|3663.9|3657.9|8
1646028300000|2022-02-28 06:05:00|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|4
1646028310000|2022-02-28 06:05:10|3664.4|3658.4|3664.6|3658.6|3664.9|3658.9|3664.4|3658.4|5
1646028320000|2022-02-28 06:05:20|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|4
1646028330000|2022-02-28 06:05:30|3663.9|3657.9|3667.4|3661.4|3667.5|3661.5|3663.9|3657.9|6
1646028340000|2022-02-28 06:05:40|3667.6|3661.6|3667.8|3661.8|3667.8|3661.8|3667.6|3661.6|2
1646028350000|2022-02-28 06:05:50|3668.1|3662.1|3668.9|3662.9|3668.9|3662.9|3668.1|3662.1|4
1646028360000|2022-02-28 06:06:00|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1646028370000|2022-02-28 06:06:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646028380000|2022-02-28 06:06:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646028390000|2022-02-28 06:06:30|3669.4|3663.4|3669.1|3663.1|3669.9|3663.9|3668.6|3662.6|5
1646028410000|2022-02-28 06:06:50|3669.4|3663.4|3667.4|3661.4|3669.4|3663.4|3667.4|3661.4|7
1646028420000|2022-02-28 06:07:00|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3666.9|3660.9|6
1646028430000|2022-02-28 06:07:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|4
1646028440000|2022-02-28 06:07:20|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646028460000|2022-02-28 06:07:40|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646028470000|2022-02-28 06:07:50|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|2
1646028490000|2022-02-28 06:08:10|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1646028500000|2022-02-28 06:08:20|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.6|3659.6|3
1646028510000|2022-02-28 06:08:30|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646028540000|2022-02-28 06:09:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646028580000|2022-02-28 06:09:40|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1646028590000|2022-02-28 06:09:50|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646028610000|2022-02-28 06:10:10|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646028650000|2022-02-28 06:10:50|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|2
1646028680000|2022-02-28 06:11:20|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1646028690000|2022-02-28 06:11:30|3665.9|3659.9|3664.9|3658.9|3665.9|3659.9|3664.9|3658.9|4
1646028700000|2022-02-28 06:11:40|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|3
1646028710000|2022-02-28 06:11:50|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|3
1646028720000|2022-02-28 06:12:00|3664.1|3658.1|3665.4|3659.4|3665.4|3659.4|3664.1|3658.1|3
1646028730000|2022-02-28 06:12:10|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1646028740000|2022-02-28 06:12:20|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|2
1646028800000|2022-02-28 06:13:20|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1646028830000|2022-02-28 06:13:50|3665.9|3659.9|3666.6|3660.6|3666.6|3660.6|3665.9|3659.9|3
1646028860000|2022-02-28 06:14:20|3666.9|3660.9|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|5
1646028870000|2022-02-28 06:14:30|3666.9|3660.9|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|10
1646028880000|2022-02-28 06:14:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|9
1646028900000|2022-02-28 06:15:00|3666.6|3660.6|3665.4|3659.4|3666.6|3660.6|3665.4|3659.4|9
1646028910000|2022-02-28 06:15:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646028920000|2022-02-28 06:15:20|3665.4|3659.4|3664.9|3658.9|3665.4|3659.4|3664.6|3658.6|19
1646028930000|2022-02-28 06:15:30|3665.1|3659.1|3664.1|3658.1|3665.1|3659.1|3664.1|3658.1|10
1646028940000|2022-02-28 06:15:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|2
1646028950000|2022-02-28 06:15:50|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|3
1646028960000|2022-02-28 06:16:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|3
1646028970000|2022-02-28 06:16:10|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646028980000|2022-02-28 06:16:20|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646029010000|2022-02-28 06:16:50|3664.6|3658.6|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|3
1646029020000|2022-02-28 06:17:00|3664.4|3658.4|3662.9|3656.9|3664.4|3658.4|3662.9|3656.9|11
1646029040000|2022-02-28 06:17:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|5
1646029050000|2022-02-28 06:17:30|3663.6|3657.6|3664.6|3658.6|3664.6|3658.6|3663.6|3657.6|3
1646029060000|2022-02-28 06:17:40|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646029070000|2022-02-28 06:17:50|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646029080000|2022-02-28 06:18:00|3664.4|3658.4|3663.6|3657.6|3664.4|3658.4|3663.6|3657.6|2
1646029090000|2022-02-28 06:18:10|3663.9|3657.9|3664.4|3658.4|3664.6|3658.6|3663.9|3657.9|9
1646029100000|2022-02-28 06:18:20|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3663.9|3657.9|4
1646029110000|2022-02-28 06:18:30|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.4|3657.4|6
1646029130000|2022-02-28 06:18:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1646029140000|2022-02-28 06:19:00|3663.4|3657.4|3662.6|3656.6|3663.6|3657.6|3662.6|3656.6|6
1646029180000|2022-02-28 06:19:40|3663.1|3657.1|3663.4|3657.4|3664.1|3658.1|3663.1|3657.1|5
1646029190000|2022-02-28 06:19:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646029200000|2022-02-28 06:20:00|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646029210000|2022-02-28 06:20:10|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1646029220000|2022-02-28 06:20:20|3663.6|3657.6|3664.1|3658.1|3664.6|3658.6|3663.6|3657.6|6
1646029230000|2022-02-28 06:20:30|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|5
1646029240000|2022-02-28 06:20:40|3664.1|3658.1|3663.6|3657.6|3664.1|3658.1|3663.6|3657.6|3
1646029250000|2022-02-28 06:20:50|3663.4|3657.4|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|4
1646029270000|2022-02-28 06:21:10|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646029290000|2022-02-28 06:21:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646029300000|2022-02-28 06:21:40|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|4
1646029310000|2022-02-28 06:21:50|3663.6|3657.6|3663.6|3657.6|3664.1|3658.1|3663.4|3657.4|8
1646029320000|2022-02-28 06:22:00|3663.1|3657.1|3663.6|3657.6|3663.9|3657.9|3663.1|3657.1|4
1646029330000|2022-02-28 06:22:10|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|5
1646029340000|2022-02-28 06:22:20|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646029350000|2022-02-28 06:22:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646029360000|2022-02-28 06:22:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646029380000|2022-02-28 06:23:00|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|3
1646029390000|2022-02-28 06:23:10|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3662.1|3656.1|13
1646029400000|2022-02-28 06:23:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3661.4|3655.4|7
1646029410000|2022-02-28 06:23:30|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646029420000|2022-02-28 06:23:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1646029430000|2022-02-28 06:23:50|3663.4|3657.4|3663.9|3657.9|3664.1|3658.1|3663.4|3657.4|5
1646029440000|2022-02-28 06:24:00|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646029460000|2022-02-28 06:24:20|3664.1|3658.1|3664.9|3658.9|3665.6|3659.6|3664.1|3658.1|5
1646029470000|2022-02-28 06:24:30|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1646029480000|2022-02-28 06:24:40|3665.1|3659.1|3665.9|3659.9|3665.9|3659.9|3664.9|3658.9|4
1646029490000|2022-02-28 06:24:50|3665.6|3659.6|3665.4|3659.4|3665.6|3659.6|3665.4|3659.4|6
1646029500000|2022-02-28 06:25:00|3664.9|3658.9|3664.1|3658.1|3664.9|3658.9|3663.6|3657.6|11
1646029510000|2022-02-28 06:25:10|3664.6|3658.6|3664.1|3658.1|3665.1|3659.1|3664.1|3658.1|7
1646029520000|2022-02-28 06:25:20|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|6
1646029530000|2022-02-28 06:25:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646029540000|2022-02-28 06:25:40|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|3
1646029550000|2022-02-28 06:25:50|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1646029560000|2022-02-28 06:26:00|3665.1|3659.1|3664.1|3658.1|3665.1|3659.1|3664.1|3658.1|8
1646029570000|2022-02-28 06:26:10|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|4
1646029590000|2022-02-28 06:26:30|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1646029600000|2022-02-28 06:26:40|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1646029610000|2022-02-28 06:26:50|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1646029630000|2022-02-28 06:27:10|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|5
1646029650000|2022-02-28 06:27:30|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646029690000|2022-02-28 06:28:10|3665.4|3659.4|3666.4|3660.4|3666.4|3660.4|3665.4|3659.4|3
1646029700000|2022-02-28 06:28:20|3665.6|3659.6|3666.6|3660.6|3668.4|3662.4|3665.6|3659.6|12
1646029710000|2022-02-28 06:28:30|3666.4|3660.4|3665.6|3659.6|3666.9|3660.9|3665.6|3659.6|7
1646029720000|2022-02-28 06:28:40|3666.1|3660.1|3666.9|3660.9|3666.9|3660.9|3666.1|3660.1|2
1646029740000|2022-02-28 06:29:00|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1646029750000|2022-02-28 06:29:10|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|4
1646029760000|2022-02-28 06:29:20|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|6
1646029770000|2022-02-28 06:29:30|3666.1|3660.1|3665.1|3659.1|3666.1|3660.1|3664.9|3658.9|6
1646029790000|2022-02-28 06:29:50|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|3
1646029800000|2022-02-28 06:30:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1646029810000|2022-02-28 06:30:10|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1646029820000|2022-02-28 06:30:20|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1646029830000|2022-02-28 06:30:30|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646029840000|2022-02-28 06:30:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646029850000|2022-02-28 06:30:50|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|5
1646029870000|2022-02-28 06:31:10|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1646029880000|2022-02-28 06:31:20|3666.6|3660.6|3666.1|3660.1|3666.9|3660.9|3666.1|3660.1|4
1646029890000|2022-02-28 06:31:30|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646029900000|2022-02-28 06:31:40|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1646029920000|2022-02-28 06:32:00|3666.6|3660.6|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|7
1646029930000|2022-02-28 06:32:10|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.6|3659.6|4
1646029940000|2022-02-28 06:32:20|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646029950000|2022-02-28 06:32:30|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|4
1646029960000|2022-02-28 06:32:40|3666.4|3660.4|3667.4|3661.4|3667.4|3661.4|3666.4|3660.4|5
1646029970000|2022-02-28 06:32:50|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1646029980000|2022-02-28 06:33:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646030000000|2022-02-28 06:33:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646030020000|2022-02-28 06:33:40|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1646030030000|2022-02-28 06:33:50|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646030040000|2022-02-28 06:34:00|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3665.9|3659.9|6
1646030050000|2022-02-28 06:34:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646030060000|2022-02-28 06:34:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646030070000|2022-02-28 06:34:30|3667.1|3661.1|3665.6|3659.6|3667.1|3661.1|3665.6|3659.6|4
1646030080000|2022-02-28 06:34:40|3665.4|3659.4|3664.9|3658.9|3665.4|3659.4|3664.9|3658.9|3
1646030120000|2022-02-28 06:35:20|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646030130000|2022-02-28 06:35:30|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|6
1646030140000|2022-02-28 06:35:40|3665.6|3659.6|3665.1|3659.1|3665.9|3659.9|3665.1|3659.1|6
1646030150000|2022-02-28 06:35:50|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|2
1646030160000|2022-02-28 06:36:00|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|4
1646030170000|2022-02-28 06:36:10|3663.4|3657.4|3664.4|3658.4|3664.4|3658.4|3663.4|3657.4|4
1646030180000|2022-02-28 06:36:20|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|4
1646030190000|2022-02-28 06:36:30|3665.6|3659.6|3665.4|3659.4|3665.9|3659.9|3665.1|3659.1|4
1646030200000|2022-02-28 06:36:40|3665.1|3659.1|3663.4|3657.4|3665.1|3659.1|3663.4|3657.4|6
1646030210000|2022-02-28 06:36:50|3663.6|3657.6|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|3
1646030230000|2022-02-28 06:37:10|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|2
1646030270000|2022-02-28 06:37:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646030300000|2022-02-28 06:38:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646030380000|2022-02-28 06:39:40|3663.6|3657.6|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|3
1646030400000|2022-02-28 06:40:00|3663.1|3657.1|3662.4|3656.4|3663.1|3657.1|3662.4|3656.4|2
1646030410000|2022-02-28 06:40:10|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646030420000|2022-02-28 06:40:20|3661.9|3655.9|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|3
1646030430000|2022-02-28 06:40:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646030450000|2022-02-28 06:40:50|3662.6|3656.6|3663.6|3657.6|3663.6|3657.6|3662.6|3656.6|2
1646030470000|2022-02-28 06:41:10|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646030480000|2022-02-28 06:41:20|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3662.9|3656.9|5
1646030490000|2022-02-28 06:41:30|3663.1|3657.1|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|3
1646030500000|2022-02-28 06:41:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|3
1646030520000|2022-02-28 06:42:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646030570000|2022-02-28 06:42:50|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|2
1646030600000|2022-02-28 06:43:20|3664.9|3658.9|3665.6|3659.6|3665.6|3659.6|3664.9|3658.9|2
1646030620000|2022-02-28 06:43:40|3665.9|3659.9|3666.6|3660.6|3666.6|3660.6|3665.9|3659.9|3
1646030650000|2022-02-28 06:44:10|3666.9|3660.9|3668.6|3662.6|3668.6|3662.6|3666.9|3660.9|5
1646030660000|2022-02-28 06:44:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|7
1646030670000|2022-02-28 06:44:30|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1646030680000|2022-02-28 06:44:40|3669.9|3663.9|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|3
1646030690000|2022-02-28 06:44:50|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|3
1646030700000|2022-02-28 06:45:00|3670.4|3664.4|3670.9|3664.9|3671.1|3665.1|3670.1|3664.1|7
1646030710000|2022-02-28 06:45:10|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646030730000|2022-02-28 06:45:30|3671.4|3665.4|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|5
1646030750000|2022-02-28 06:45:50|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|2
1646030760000|2022-02-28 06:46:00|3670.1|3664.1|3669.1|3663.1|3670.1|3664.1|3668.6|3662.6|8
1646030770000|2022-02-28 06:46:10|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|3
1646030780000|2022-02-28 06:46:20|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1646030790000|2022-02-28 06:46:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1646030800000|2022-02-28 06:46:40|3670.4|3664.4|3670.6|3664.6|3671.1|3665.1|3670.4|3664.4|4
1646030820000|2022-02-28 06:47:00|3669.9|3663.9|3671.4|3665.4|3671.6|3665.6|3669.9|3663.9|9
1646030830000|2022-02-28 06:47:10|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|4
1646030840000|2022-02-28 06:47:20|3672.1|3666.1|3674.4|3668.4|3675.4|3669.4|3672.1|3666.1|7
1646030850000|2022-02-28 06:47:30|3675.4|3669.4|3675.4|3669.4|3676.1|3670.1|3674.6|3668.6|9
1646030860000|2022-02-28 06:47:40|3676.1|3670.1|3676.9|3670.9|3676.9|3670.9|3676.1|3670.1|6
1646030870000|2022-02-28 06:47:50|3677.6|3671.6|3678.6|3672.6|3679.4|3673.4|3677.6|3671.6|21
1646030880000|2022-02-28 06:48:00|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1646030890000|2022-02-28 06:48:10|3677.6|3671.6|3677.9|3671.9|3678.4|3672.4|3677.6|3671.6|4
1646030900000|2022-02-28 06:48:20|3678.1|3672.1|3679.6|3673.6|3679.6|3673.6|3678.1|3672.1|2
1646030910000|2022-02-28 06:48:30|3679.4|3673.4|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|3
1646030920000|2022-02-28 06:48:40|3678.6|3672.6|3678.4|3672.4|3679.6|3673.6|3678.4|3672.4|8
1646030930000|2022-02-28 06:48:50|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1646030940000|2022-02-28 06:49:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646030950000|2022-02-28 06:49:10|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1646030970000|2022-02-28 06:49:30|3678.4|3672.4|3678.9|3672.9|3679.4|3673.4|3678.4|3672.4|5
1646030980000|2022-02-28 06:49:40|3678.6|3672.6|3678.1|3672.1|3678.6|3672.6|3677.6|3671.6|10
1646030990000|2022-02-28 06:49:50|3677.9|3671.9|3678.4|3672.4|3679.6|3673.6|3677.6|3671.6|9
1646031000000|2022-02-28 06:50:00|3678.6|3672.6|3679.6|3673.6|3680.1|3674.1|3678.4|3672.4|8
1646031010000|2022-02-28 06:50:10|3679.4|3673.4|3679.6|3673.6|3680.1|3674.1|3679.4|3673.4|10
1646031020000|2022-02-28 06:50:20|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.6|3673.6|4
1646031030000|2022-02-28 06:50:30|3679.6|3673.6|3679.1|3673.1|3680.4|3674.4|3679.1|3673.1|5
1646031040000|2022-02-28 06:50:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646031050000|2022-02-28 06:50:50|3679.9|3673.9|3679.4|3673.4|3680.1|3674.1|3679.4|3673.4|4
1646031060000|2022-02-28 06:51:00|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|3
1646031070000|2022-02-28 06:51:10|3679.6|3673.6|3680.6|3674.6|3680.6|3674.6|3679.6|3673.6|3
1646031080000|2022-02-28 06:51:20|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1646031090000|2022-02-28 06:51:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1646031100000|2022-02-28 06:51:40|3680.6|3674.6|3679.9|3673.9|3680.9|3674.9|3679.9|3673.9|9
1646031110000|2022-02-28 06:51:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1646031120000|2022-02-28 06:52:00|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|5
1646031130000|2022-02-28 06:52:10|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|2
1646031150000|2022-02-28 06:52:30|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1646031160000|2022-02-28 06:52:40|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1646031170000|2022-02-28 06:52:50|3680.6|3674.6|3680.9|3674.9|3681.1|3675.1|3680.6|3674.6|4
1646031180000|2022-02-28 06:53:00|3681.1|3675.1|3680.9|3674.9|3681.4|3675.4|3680.6|3674.6|6
1646031190000|2022-02-28 06:53:10|3681.1|3675.1|3680.4|3674.4|3681.1|3675.1|3679.9|3673.9|5
1646031200000|2022-02-28 06:53:20|3680.6|3674.6|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|4
1646031210000|2022-02-28 06:53:30|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|6
1646031220000|2022-02-28 06:53:40|3680.6|3674.6|3681.1|3675.1|3681.1|3675.1|3680.6|3674.6|3
1646031230000|2022-02-28 06:53:50|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.4|3674.4|3
1646031240000|2022-02-28 06:54:00|3680.4|3674.4|3679.6|3673.6|3680.4|3674.4|3679.4|3673.4|7
1646031250000|2022-02-28 06:54:10|3679.9|3673.9|3678.9|3672.9|3680.4|3674.4|3678.9|3672.9|6
1646031260000|2022-02-28 06:54:20|3679.1|3673.1|3679.4|3673.4|3679.6|3673.6|3679.1|3673.1|5
1646031270000|2022-02-28 06:54:30|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|4
1646031280000|2022-02-28 06:54:40|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|10
1646031290000|2022-02-28 06:54:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|5
1646031300000|2022-02-28 06:55:00|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3679.9|3673.9|8
1646031310000|2022-02-28 06:55:10|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1646031320000|2022-02-28 06:55:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1646031330000|2022-02-28 06:55:30|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|6
1646031350000|2022-02-28 06:55:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|5
1646031360000|2022-02-28 06:56:00|3680.4|3674.4|3679.9|3673.9|3680.4|3674.4|3679.9|3673.9|3
1646031370000|2022-02-28 06:56:10|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|6
1646031380000|2022-02-28 06:56:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|7
1646031390000|2022-02-28 06:56:30|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|5
1646031400000|2022-02-28 06:56:40|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|4
1646031410000|2022-02-28 06:56:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|7
1646031420000|2022-02-28 06:57:00|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1646031430000|2022-02-28 06:57:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1646031440000|2022-02-28 06:57:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1646031450000|2022-02-28 06:57:30|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|8
1646031460000|2022-02-28 06:57:40|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|5
1646031470000|2022-02-28 06:57:50|3679.6|3673.6|3679.9|3673.9|3680.1|3674.1|3679.6|3673.6|4
1646031480000|2022-02-28 06:58:00|3679.4|3673.4|3679.9|3673.9|3679.9|3673.9|3679.4|3673.4|5
1646031490000|2022-02-28 06:58:10|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|8
1646031500000|2022-02-28 06:58:20|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|3
1646031510000|2022-02-28 06:58:30|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|2
1646031520000|2022-02-28 06:58:40|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|2
1646031530000|2022-02-28 06:58:50|3680.1|3674.1|3678.4|3672.4|3680.1|3674.1|3678.4|3672.4|9
1646031540000|2022-02-28 06:59:00|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3676.9|3670.9|10
1646031550000|2022-02-28 06:59:10|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|3
1646031560000|2022-02-28 06:59:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1646031570000|2022-02-28 06:59:30|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|2
1646031580000|2022-02-28 06:59:40|3677.1|3671.1|3676.6|3670.6|3677.1|3671.1|3676.6|3670.6|2
1646031590000|2022-02-28 06:59:50|3676.4|3670.4|3676.6|3670.6|3676.9|3670.9|3676.4|3670.4|3
1646031600000|2022-02-28 07:00:00|3676.4|3670.4|3678.6|3672.6|3678.6|3672.6|3676.4|3670.4|8
1646031610000|2022-02-28 07:00:10|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|2
1646031620000|2022-02-28 07:00:20|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|2
1646031650000|2022-02-28 07:00:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1646031660000|2022-02-28 07:01:00|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646031670000|2022-02-28 07:01:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|1
1646031680000|2022-02-28 07:01:20|3679.1|3673.1|3677.1|3671.1|3679.1|3673.1|3677.1|3671.1|6
1646031690000|2022-02-28 07:01:30|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|4
1646031710000|2022-02-28 07:01:50|3677.4|3671.4|3674.6|3668.6|3677.4|3671.4|3674.4|3668.4|10
1646031720000|2022-02-28 07:02:00|3674.9|3668.9|3675.4|3669.4|3675.4|3669.4|3674.9|3668.9|3
1646031730000|2022-02-28 07:02:10|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|3
1646031750000|2022-02-28 07:02:30|3676.1|3670.1|3674.1|3668.1|3676.1|3670.1|3674.1|3668.1|10
1646031760000|2022-02-28 07:02:40|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.1|3668.1|7
1646031770000|2022-02-28 07:02:50|3674.9|3668.9|3674.1|3668.1|3674.9|3668.9|3674.1|3668.1|4
1646031780000|2022-02-28 07:03:00|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1646031800000|2022-02-28 07:03:20|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646031810000|2022-02-28 07:03:30|3674.6|3668.6|3675.6|3669.6|3675.6|3669.6|3674.6|3668.6|3
1646031820000|2022-02-28 07:03:40|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646031830000|2022-02-28 07:03:50|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1646031840000|2022-02-28 07:04:00|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1646031850000|2022-02-28 07:04:10|3675.4|3669.4|3675.9|3669.9|3676.1|3670.1|3675.4|3669.4|5
1646031860000|2022-02-28 07:04:20|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3675.9|3669.9|5
1646031870000|2022-02-28 07:04:30|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1646031880000|2022-02-28 07:04:40|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1646031890000|2022-02-28 07:04:50|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|2
1646031900000|2022-02-28 07:05:00|3677.1|3671.1|3677.6|3671.6|3677.9|3671.9|3677.1|3671.1|3
1646031910000|2022-02-28 07:05:10|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.4|3670.4|3
1646031920000|2022-02-28 07:05:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1646031930000|2022-02-28 07:05:30|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1646031940000|2022-02-28 07:05:40|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1646031950000|2022-02-28 07:05:50|3675.9|3669.9|3676.1|3670.1|3676.4|3670.4|3675.9|3669.9|4
1646031970000|2022-02-28 07:06:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646031980000|2022-02-28 07:06:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646031990000|2022-02-28 07:06:30|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646032010000|2022-02-28 07:06:50|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|2
1646032030000|2022-02-28 07:07:10|3676.4|3670.4|3675.9|3669.9|3676.4|3670.4|3675.6|3669.6|3
1646032040000|2022-02-28 07:07:20|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|5
1646032050000|2022-02-28 07:07:30|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|2
1646032060000|2022-02-28 07:07:40|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|2
1646032080000|2022-02-28 07:08:00|3675.1|3669.1|3675.4|3669.4|3675.6|3669.6|3675.1|3669.1|3
1646032100000|2022-02-28 07:08:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646032110000|2022-02-28 07:08:30|3675.9|3669.9|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|2
1646032120000|2022-02-28 07:08:40|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646032170000|2022-02-28 07:09:30|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646032200000|2022-02-28 07:10:00|3675.6|3669.6|3676.6|3670.6|3676.6|3670.6|3675.6|3669.6|2
1646032210000|2022-02-28 07:10:10|3676.4|3670.4|3674.4|3668.4|3676.4|3670.4|3674.4|3668.4|7
1646032220000|2022-02-28 07:10:20|3674.1|3668.1|3672.6|3666.6|3674.1|3668.1|3672.6|3666.6|3
1646032230000|2022-02-28 07:10:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646032240000|2022-02-28 07:10:40|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|2
1646032250000|2022-02-28 07:10:50|3671.4|3665.4|3671.9|3665.9|3671.9|3665.9|3671.4|3665.4|3
1646032270000|2022-02-28 07:11:10|3671.6|3665.6|3671.1|3665.1|3671.6|3665.6|3671.1|3665.1|2
1646032280000|2022-02-28 07:11:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|3
1646032290000|2022-02-28 07:11:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1646032300000|2022-02-28 07:11:40|3670.4|3664.4|3670.6|3664.6|3670.6|3664.6|3670.1|3664.1|3
1646032310000|2022-02-28 07:11:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|5
1646032320000|2022-02-28 07:12:00|3669.9|3663.9|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|2
1646032330000|2022-02-28 07:12:10|3669.6|3663.6|3670.4|3664.4|3670.6|3664.6|3669.6|3663.6|4
1646032380000|2022-02-28 07:13:00|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1646032390000|2022-02-28 07:13:10|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1646032400000|2022-02-28 07:13:20|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|3
1646032420000|2022-02-28 07:13:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1646032430000|2022-02-28 07:13:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1646032440000|2022-02-28 07:14:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1646032450000|2022-02-28 07:14:10|3669.6|3663.6|3668.6|3662.6|3669.6|3663.6|3668.1|3662.1|4
1646032460000|2022-02-28 07:14:20|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.1|3662.1|3
1646032500000|2022-02-28 07:15:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646032510000|2022-02-28 07:15:10|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|2
1646032520000|2022-02-28 07:15:20|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1646032530000|2022-02-28 07:15:30|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646032550000|2022-02-28 07:15:50|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1646032570000|2022-02-28 07:16:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646032580000|2022-02-28 07:16:20|3669.1|3663.1|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|3
1646032590000|2022-02-28 07:16:30|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|2
1646032600000|2022-02-28 07:16:40|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1646032620000|2022-02-28 07:17:00|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|2
1646032630000|2022-02-28 07:17:10|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|2
1646032640000|2022-02-28 07:17:20|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|4
1646032650000|2022-02-28 07:17:30|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1646032680000|2022-02-28 07:18:00|3668.4|3662.4|3667.9|3661.9|3668.4|3662.4|3667.9|3661.9|3
1646032690000|2022-02-28 07:18:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646032700000|2022-02-28 07:18:20|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646032730000|2022-02-28 07:18:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646032790000|2022-02-28 07:19:50|3667.9|3661.9|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|2
1646032810000|2022-02-28 07:20:10|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|4
1646032820000|2022-02-28 07:20:20|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1646032840000|2022-02-28 07:20:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646032860000|2022-02-28 07:21:00|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646032880000|2022-02-28 07:21:20|3667.1|3661.1|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|3
1646032910000|2022-02-28 07:21:50|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1646032930000|2022-02-28 07:22:10|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|3
1646032940000|2022-02-28 07:22:20|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646032970000|2022-02-28 07:22:50|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646032980000|2022-02-28 07:23:00|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646033020000|2022-02-28 07:23:40|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|2
1646033030000|2022-02-28 07:23:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646033040000|2022-02-28 07:24:00|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.6|3660.6|3
1646033050000|2022-02-28 07:24:10|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646033140000|2022-02-28 07:25:40|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646033160000|2022-02-28 07:26:00|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|2
1646033180000|2022-02-28 07:26:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|4
1646033190000|2022-02-28 07:26:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646033210000|2022-02-28 07:26:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|3
1646033220000|2022-02-28 07:27:00|3667.1|3661.1|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|2
1646033230000|2022-02-28 07:27:10|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1646033250000|2022-02-28 07:27:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646033260000|2022-02-28 07:27:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646033290000|2022-02-28 07:28:10|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646033300000|2022-02-28 07:28:20|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646033320000|2022-02-28 07:28:40|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1646033330000|2022-02-28 07:28:50|3665.6|3659.6|3666.4|3660.4|3666.4|3660.4|3665.6|3659.6|3
1646033380000|2022-02-28 07:29:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646033400000|2022-02-28 07:30:00|3667.1|3661.1|3667.9|3661.9|3667.9|3661.9|3667.1|3661.1|3
1646033410000|2022-02-28 07:30:10|3668.4|3662.4|3667.1|3661.1|3668.4|3662.4|3667.1|3661.1|2
1646033470000|2022-02-28 07:31:10|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646033510000|2022-02-28 07:31:50|3666.4|3660.4|3664.9|3658.9|3666.4|3660.4|3664.9|3658.9|3
1646033550000|2022-02-28 07:32:30|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1646033580000|2022-02-28 07:33:00|3664.9|3658.9|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|2
1646033630000|2022-02-28 07:33:50|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646033650000|2022-02-28 07:34:10|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646033660000|2022-02-28 07:34:20|3665.1|3659.1|3665.4|3659.4|3665.4|3659.4|3665.1|3659.1|2
1646033670000|2022-02-28 07:34:30|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|2
1646033680000|2022-02-28 07:34:40|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646033690000|2022-02-28 07:34:50|3664.9|3658.9|3662.6|3656.6|3664.9|3658.9|3662.6|3656.6|4
1646033700000|2022-02-28 07:35:00|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|3
1646033710000|2022-02-28 07:35:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1646033720000|2022-02-28 07:35:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646033730000|2022-02-28 07:35:30|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646033740000|2022-02-28 07:35:40|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1646033750000|2022-02-28 07:35:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646033760000|2022-02-28 07:36:00|3662.6|3656.6|3660.1|3654.1|3662.6|3656.6|3660.1|3654.1|3
1646033770000|2022-02-28 07:36:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1646033780000|2022-02-28 07:36:20|3660.6|3654.6|3661.6|3655.6|3662.4|3656.4|3660.6|3654.6|4
1646033790000|2022-02-28 07:36:30|3660.4|3654.4|3660.6|3654.6|3660.9|3654.9|3660.1|3654.1|5
1646033800000|2022-02-28 07:36:40|3660.4|3654.4|3660.4|3654.4|3661.1|3655.1|3660.1|3654.1|5
1646033810000|2022-02-28 07:36:50|3660.1|3654.1|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|7
1646033830000|2022-02-28 07:37:10|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|2
1646033840000|2022-02-28 07:37:20|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1646033850000|2022-02-28 07:37:30|3659.1|3653.1|3659.9|3653.9|3659.9|3653.9|3659.1|3653.1|3
1646033860000|2022-02-28 07:37:40|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3658.4|3652.4|5
1646033920000|2022-02-28 07:38:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646033940000|2022-02-28 07:39:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646033950000|2022-02-28 07:39:10|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646033960000|2022-02-28 07:39:20|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1646033980000|2022-02-28 07:39:40|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1646033990000|2022-02-28 07:39:50|3660.4|3654.4|3660.6|3654.6|3661.1|3655.1|3660.4|3654.4|4
1646034010000|2022-02-28 07:40:10|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646034040000|2022-02-28 07:40:40|3661.1|3655.1|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|3
1646034060000|2022-02-28 07:41:00|3659.6|3653.6|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|2
1646034070000|2022-02-28 07:41:10|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1646034080000|2022-02-28 07:41:20|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646034100000|2022-02-28 07:41:40|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|3
1646034110000|2022-02-28 07:41:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1646034120000|2022-02-28 07:42:00|3660.9|3654.9|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|3
1646034130000|2022-02-28 07:42:10|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1646034150000|2022-02-28 07:42:30|3660.6|3654.6|3661.9|3655.9|3661.9|3655.9|3660.4|3654.4|6
1646034160000|2022-02-28 07:42:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646034180000|2022-02-28 07:43:00|3661.6|3655.6|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|4
1646034200000|2022-02-28 07:43:20|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1646034210000|2022-02-28 07:43:30|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646034230000|2022-02-28 07:43:50|3660.9|3654.9|3661.1|3655.1|3661.1|3655.1|3660.9|3654.9|2
1646034250000|2022-02-28 07:44:10|3660.9|3654.9|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|4
1646034260000|2022-02-28 07:44:20|3661.1|3655.1|3660.4|3654.4|3661.1|3655.1|3660.4|3654.4|2
1646034270000|2022-02-28 07:44:30|3660.6|3654.6|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|4
1646034290000|2022-02-28 07:44:50|3660.6|3654.6|3659.6|3653.6|3660.6|3654.6|3659.4|3653.4|4
1646034340000|2022-02-28 07:45:40|3659.9|3653.9|3660.1|3654.1|3660.4|3654.4|3659.9|3653.9|4
1646034350000|2022-02-28 07:45:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646034370000|2022-02-28 07:46:10|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646034380000|2022-02-28 07:46:20|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1646034390000|2022-02-28 07:46:30|3659.4|3653.4|3658.6|3652.6|3659.4|3653.4|3658.4|3652.4|4
1646034410000|2022-02-28 07:46:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646034420000|2022-02-28 07:47:00|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1646034440000|2022-02-28 07:47:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646034470000|2022-02-28 07:47:50|3657.9|3651.9|3657.4|3651.4|3657.9|3651.9|3657.4|3651.4|2
1646034480000|2022-02-28 07:48:00|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646034540000|2022-02-28 07:49:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646034550000|2022-02-28 07:49:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646034560000|2022-02-28 07:49:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646034570000|2022-02-28 07:49:30|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|4
1646034580000|2022-02-28 07:49:40|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|2
1646034590000|2022-02-28 07:49:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646034600000|2022-02-28 07:50:00|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1646034620000|2022-02-28 07:50:20|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646034640000|2022-02-28 07:50:40|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646034670000|2022-02-28 07:51:10|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|4
1646034690000|2022-02-28 07:51:30|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1646034720000|2022-02-28 07:52:00|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646034740000|2022-02-28 07:52:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646034750000|2022-02-28 07:52:30|3658.4|3652.4|3657.6|3651.6|3658.4|3652.4|3657.6|3651.6|4
1646034760000|2022-02-28 07:52:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646034780000|2022-02-28 07:53:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1646034790000|2022-02-28 07:53:10|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646034800000|2022-02-28 07:53:20|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646034830000|2022-02-28 07:53:50|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|2
1646034840000|2022-02-28 07:54:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646034850000|2022-02-28 07:54:10|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646034860000|2022-02-28 07:54:20|3658.1|3652.1|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|2
1646034870000|2022-02-28 07:54:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646034880000|2022-02-28 07:54:40|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646034930000|2022-02-28 07:55:30|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1646034950000|2022-02-28 07:55:50|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1646034960000|2022-02-28 07:56:00|3660.1|3654.1|3658.9|3652.9|3660.1|3654.1|3658.9|3652.9|2
1646034970000|2022-02-28 07:56:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646035030000|2022-02-28 07:57:10|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646035050000|2022-02-28 07:57:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646035070000|2022-02-28 07:57:50|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646035080000|2022-02-28 07:58:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646035110000|2022-02-28 07:58:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646035160000|2022-02-28 07:59:20|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646035170000|2022-02-28 07:59:30|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646035190000|2022-02-28 07:59:50|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1646035200000|2022-02-28 08:00:00|3658.4|3652.4|3660.1|3654.1|3660.1|3654.1|3658.4|3652.4|7
1646035210000|2022-02-28 08:00:10|3660.4|3654.4|3657.4|3651.4|3660.4|3654.4|3657.4|3651.4|10
1646035220000|2022-02-28 08:00:20|3657.6|3651.6|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|2
1646035230000|2022-02-28 08:00:30|3657.9|3651.9|3657.4|3651.4|3657.9|3651.9|3657.4|3651.4|3
1646035240000|2022-02-28 08:00:40|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3655.9|3649.9|6
1646035250000|2022-02-28 08:00:50|3656.1|3650.1|3657.1|3651.1|3657.1|3651.1|3655.4|3649.4|7
1646035260000|2022-02-28 08:01:00|3657.4|3651.4|3658.1|3652.1|3658.1|3652.1|3657.1|3651.1|4
1646035270000|2022-02-28 08:01:10|3658.6|3652.6|3659.4|3653.4|3660.4|3654.4|3658.6|3652.6|10
1646035280000|2022-02-28 08:01:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|4
1646035290000|2022-02-28 08:01:30|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646035300000|2022-02-28 08:01:40|3659.4|3653.4|3660.4|3654.4|3660.4|3654.4|3659.4|3653.4|2
1646035310000|2022-02-28 08:01:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646035340000|2022-02-28 08:02:20|3661.4|3655.4|3662.1|3656.1|3662.1|3656.1|3661.4|3655.4|2
1646035350000|2022-02-28 08:02:30|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1646035370000|2022-02-28 08:02:50|3661.6|3655.6|3660.4|3654.4|3661.6|3655.6|3660.4|3654.4|4
1646035380000|2022-02-28 08:03:00|3660.1|3654.1|3659.4|3653.4|3660.6|3654.6|3659.4|3653.4|7
1646035400000|2022-02-28 08:03:20|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1646035410000|2022-02-28 08:03:30|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646035440000|2022-02-28 08:04:00|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646035450000|2022-02-28 08:04:10|3658.4|3652.4|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|5
1646035460000|2022-02-28 08:04:20|3658.1|3652.1|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|2
1646035470000|2022-02-28 08:04:30|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.9|3651.9|2
1646035500000|2022-02-28 08:05:00|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646035510000|2022-02-28 08:05:10|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|3
1646035530000|2022-02-28 08:05:30|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646035540000|2022-02-28 08:05:40|3658.1|3652.1|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|3
1646035550000|2022-02-28 08:05:50|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1646035560000|2022-02-28 08:06:00|3658.9|3652.9|3661.1|3655.1|3661.1|3655.1|3658.9|3652.9|2
1646035580000|2022-02-28 08:06:20|3660.9|3654.9|3662.1|3656.1|3662.1|3656.1|3660.9|3654.9|3
1646035600000|2022-02-28 08:06:40|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|1
1646035620000|2022-02-28 08:07:00|3660.9|3654.9|3661.6|3655.6|3661.6|3655.6|3660.4|3654.4|5
1646035630000|2022-02-28 08:07:10|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646035640000|2022-02-28 08:07:20|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|2
1646035670000|2022-02-28 08:07:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646035680000|2022-02-28 08:08:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646035690000|2022-02-28 08:08:10|3659.6|3653.6|3660.6|3654.6|3660.9|3654.9|3659.6|3653.6|4
1646035720000|2022-02-28 08:08:40|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646035730000|2022-02-28 08:08:50|3661.1|3655.1|3660.6|3654.6|3661.4|3655.4|3660.6|3654.6|4
1646035740000|2022-02-28 08:09:00|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3659.4|3653.4|5
1646035750000|2022-02-28 08:09:10|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1646035770000|2022-02-28 08:09:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646035780000|2022-02-28 08:09:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646035790000|2022-02-28 08:09:50|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|2
1646035800000|2022-02-28 08:10:00|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|4
1646035820000|2022-02-28 08:10:20|3658.4|3652.4|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|2
1646035850000|2022-02-28 08:10:50|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3657.6|3651.6|7
1646035860000|2022-02-28 08:11:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646035870000|2022-02-28 08:11:10|3657.9|3651.9|3656.9|3650.9|3657.9|3651.9|3656.9|3650.9|6
1646035880000|2022-02-28 08:11:20|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|4
1646035890000|2022-02-28 08:11:30|3657.1|3651.1|3658.1|3652.1|3658.1|3652.1|3657.1|3651.1|5
1646035900000|2022-02-28 08:11:40|3658.6|3652.6|3657.1|3651.1|3658.6|3652.6|3657.1|3651.1|4
1646035910000|2022-02-28 08:11:50|3657.6|3651.6|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|6
1646035920000|2022-02-28 08:12:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646035930000|2022-02-28 08:12:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646035940000|2022-02-28 08:12:20|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646035960000|2022-02-28 08:12:40|3657.1|3651.1|3656.6|3650.6|3657.1|3651.1|3656.6|3650.6|2
1646035970000|2022-02-28 08:12:50|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646035980000|2022-02-28 08:13:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646035990000|2022-02-28 08:13:10|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1646036000000|2022-02-28 08:13:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646036010000|2022-02-28 08:13:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646036020000|2022-02-28 08:13:40|3657.6|3651.6|3656.9|3650.9|3657.6|3651.6|3656.6|3650.6|5
1646036030000|2022-02-28 08:13:50|3656.6|3650.6|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|3
1646036050000|2022-02-28 08:14:10|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646036060000|2022-02-28 08:14:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646036070000|2022-02-28 08:14:30|3656.6|3650.6|3658.1|3652.1|3658.6|3652.6|3656.6|3650.6|9
1646036080000|2022-02-28 08:14:40|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1646036090000|2022-02-28 08:14:50|3657.4|3651.4|3658.6|3652.6|3658.6|3652.6|3657.4|3651.4|5
1646036100000|2022-02-28 08:15:00|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|5
1646036110000|2022-02-28 08:15:10|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|4
1646036120000|2022-02-28 08:15:20|3660.6|3654.6|3658.1|3652.1|3660.6|3654.6|3658.1|3652.1|4
1646036150000|2022-02-28 08:15:50|3657.9|3651.9|3656.6|3650.6|3657.9|3651.9|3656.6|3650.6|2
1646036160000|2022-02-28 08:16:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646036170000|2022-02-28 08:16:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646036180000|2022-02-28 08:16:20|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1646036210000|2022-02-28 08:16:50|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3654.9|3648.9|4
1646036220000|2022-02-28 08:17:00|3654.9|3648.9|3656.4|3650.4|3657.1|3651.1|3654.9|3648.9|7
1646036260000|2022-02-28 08:17:40|3655.4|3649.4|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|3
1646036280000|2022-02-28 08:18:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646036290000|2022-02-28 08:18:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646036300000|2022-02-28 08:18:20|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1646036310000|2022-02-28 08:18:30|3656.6|3650.6|3658.4|3652.4|3658.4|3652.4|3656.4|3650.4|4
1646036320000|2022-02-28 08:18:40|3658.1|3652.1|3657.4|3651.4|3658.4|3652.4|3657.4|3651.4|4
1646036330000|2022-02-28 08:18:50|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.1|3651.1|3
1646036340000|2022-02-28 08:19:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|2
1646036350000|2022-02-28 08:19:10|3657.6|3651.6|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|4
1646036360000|2022-02-28 08:19:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646036370000|2022-02-28 08:19:30|3658.4|3652.4|3657.4|3651.4|3658.6|3652.6|3657.4|3651.4|4
1646036380000|2022-02-28 08:19:40|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|3
1646036390000|2022-02-28 08:19:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646036400000|2022-02-28 08:20:00|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646036440000|2022-02-28 08:20:40|3657.6|3651.6|3657.6|3651.6|3657.9|3651.9|3657.6|3651.6|3
1646036450000|2022-02-28 08:20:50|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646036460000|2022-02-28 08:21:00|3657.9|3651.9|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|2
1646036470000|2022-02-28 08:21:10|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|2
1646036490000|2022-02-28 08:21:30|3658.1|3652.1|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|3
1646036510000|2022-02-28 08:21:50|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646036520000|2022-02-28 08:22:00|3657.9|3651.9|3658.1|3652.1|3658.4|3652.4|3657.9|3651.9|3
1646036530000|2022-02-28 08:22:10|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1646036540000|2022-02-28 08:22:20|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646036550000|2022-02-28 08:22:30|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646036560000|2022-02-28 08:22:40|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|2
1646036570000|2022-02-28 08:22:50|3659.6|3653.6|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|2
1646036580000|2022-02-28 08:23:00|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|3
1646036590000|2022-02-28 08:23:10|3657.9|3651.9|3658.6|3652.6|3658.6|3652.6|3657.9|3651.9|3
1646036600000|2022-02-28 08:23:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646036610000|2022-02-28 08:23:30|3657.9|3651.9|3657.6|3651.6|3657.9|3651.9|3657.6|3651.6|2
1646036630000|2022-02-28 08:23:50|3658.1|3652.1|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|4
1646036670000|2022-02-28 08:24:30|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|1
1646036680000|2022-02-28 08:24:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646036690000|2022-02-28 08:24:50|3657.4|3651.4|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|2
1646036730000|2022-02-28 08:25:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646036740000|2022-02-28 08:25:40|3658.6|3652.6|3660.4|3654.4|3660.4|3654.4|3658.6|3652.6|7
1646036750000|2022-02-28 08:25:50|3660.6|3654.6|3659.1|3653.1|3660.9|3654.9|3659.1|3653.1|5
1646036760000|2022-02-28 08:26:00|3659.4|3653.4|3658.4|3652.4|3659.4|3653.4|3658.1|3652.1|6
1646036790000|2022-02-28 08:26:30|3658.6|3652.6|3658.9|3652.9|3659.4|3653.4|3658.6|3652.6|4
1646036800000|2022-02-28 08:26:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646036810000|2022-02-28 08:26:50|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646036820000|2022-02-28 08:27:00|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|3
1646036840000|2022-02-28 08:27:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646036850000|2022-02-28 08:27:30|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|2
1646036860000|2022-02-28 08:27:40|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|3
1646036870000|2022-02-28 08:27:50|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646036880000|2022-02-28 08:28:00|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646036890000|2022-02-28 08:28:10|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|3
1646036900000|2022-02-28 08:28:20|3661.6|3655.6|3662.4|3656.4|3662.4|3656.4|3661.6|3655.6|7
1646036920000|2022-02-28 08:28:40|3662.6|3656.6|3661.6|3655.6|3662.6|3656.6|3661.6|3655.6|3
1646036940000|2022-02-28 08:29:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646036950000|2022-02-28 08:29:10|3662.6|3656.6|3661.4|3655.4|3662.6|3656.6|3661.4|3655.4|4
1646036960000|2022-02-28 08:29:20|3661.9|3655.9|3662.1|3656.1|3662.1|3656.1|3661.9|3655.9|2
1646036970000|2022-02-28 08:29:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646036980000|2022-02-28 08:29:40|3660.6|3654.6|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|4
1646036990000|2022-02-28 08:29:50|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1646037000000|2022-02-28 08:30:00|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.4|3655.4|3
1646037010000|2022-02-28 08:30:10|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1646037020000|2022-02-28 08:30:20|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1646037060000|2022-02-28 08:31:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646037070000|2022-02-28 08:31:10|3661.1|3655.1|3662.1|3656.1|3662.6|3656.6|3661.1|3655.1|4
1646037080000|2022-02-28 08:31:20|3661.9|3655.9|3662.4|3656.4|3662.6|3656.6|3661.6|3655.6|7
1646037100000|2022-02-28 08:31:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646037120000|2022-02-28 08:32:00|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646037130000|2022-02-28 08:32:10|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|4
1646037140000|2022-02-28 08:32:20|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|2
1646037150000|2022-02-28 08:32:30|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646037160000|2022-02-28 08:32:40|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3662.6|3656.6|5
1646037170000|2022-02-28 08:32:50|3662.6|3656.6|3662.1|3656.1|3662.6|3656.6|3662.1|3656.1|2
1646037190000|2022-02-28 08:33:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646037200000|2022-02-28 08:33:20|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1646037210000|2022-02-28 08:33:30|3663.6|3657.6|3664.6|3658.6|3664.6|3658.6|3663.6|3657.6|7
1646037220000|2022-02-28 08:33:40|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646037230000|2022-02-28 08:33:50|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646037240000|2022-02-28 08:34:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646037260000|2022-02-28 08:34:20|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3662.6|3656.6|3
1646037280000|2022-02-28 08:34:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3662.1|3656.1|6
1646037290000|2022-02-28 08:34:50|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646037300000|2022-02-28 08:35:00|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|4
1646037310000|2022-02-28 08:35:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|3
1646037380000|2022-02-28 08:36:20|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3664.4|3658.4|2
1646037390000|2022-02-28 08:36:30|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646037400000|2022-02-28 08:36:40|3665.4|3659.4|3663.9|3657.9|3665.4|3659.4|3663.9|3657.9|3
1646037410000|2022-02-28 08:36:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646037440000|2022-02-28 08:37:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646037460000|2022-02-28 08:37:40|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|5
1646037470000|2022-02-28 08:37:50|3663.9|3657.9|3664.4|3658.4|3664.6|3658.6|3663.9|3657.9|3
1646037480000|2022-02-28 08:38:00|3664.6|3658.6|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|3
1646037490000|2022-02-28 08:38:10|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646037500000|2022-02-28 08:38:20|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1646037510000|2022-02-28 08:38:30|3665.1|3659.1|3665.9|3659.9|3665.9|3659.9|3665.1|3659.1|4
1646037520000|2022-02-28 08:38:40|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|4
1646037530000|2022-02-28 08:38:50|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646037540000|2022-02-28 08:39:00|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1646037550000|2022-02-28 08:39:10|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|2
1646037560000|2022-02-28 08:39:20|3666.1|3660.1|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|2
1646037580000|2022-02-28 08:39:40|3665.4|3659.4|3664.9|3658.9|3665.4|3659.4|3664.9|3658.9|3
1646037590000|2022-02-28 08:39:50|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|3
1646037600000|2022-02-28 08:40:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646037610000|2022-02-28 08:40:10|3664.4|3658.4|3664.1|3658.1|3664.9|3658.9|3664.1|3658.1|4
1646037620000|2022-02-28 08:40:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646037640000|2022-02-28 08:40:40|3664.1|3658.1|3663.9|3657.9|3664.6|3658.6|3663.9|3657.9|4
1646037650000|2022-02-28 08:40:50|3663.6|3657.6|3663.9|3657.9|3663.9|3657.9|3663.6|3657.6|2
1646037660000|2022-02-28 08:41:00|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3664.1|3658.1|3
1646037680000|2022-02-28 08:41:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646037690000|2022-02-28 08:41:30|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|4
1646037730000|2022-02-28 08:42:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646037740000|2022-02-28 08:42:20|3663.4|3657.4|3664.1|3658.1|3664.1|3658.1|3663.4|3657.4|3
1646037760000|2022-02-28 08:42:40|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1646037770000|2022-02-28 08:42:50|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3663.9|3657.9|3
1646037780000|2022-02-28 08:43:00|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646037790000|2022-02-28 08:43:10|3663.6|3657.6|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|2
1646037820000|2022-02-28 08:43:40|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3661.9|3655.9|7
1646037830000|2022-02-28 08:43:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646037850000|2022-02-28 08:44:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646037870000|2022-02-28 08:44:30|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1646037890000|2022-02-28 08:44:50|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.6|3655.6|4
1646037900000|2022-02-28 08:45:00|3662.4|3656.4|3662.1|3656.1|3662.9|3656.9|3662.1|3656.1|5
1646037930000|2022-02-28 08:45:30|3661.9|3655.9|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|4
1646037980000|2022-02-28 08:46:20|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646038000000|2022-02-28 08:46:40|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1646038030000|2022-02-28 08:47:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646038050000|2022-02-28 08:47:30|3663.1|3657.1|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|3
1646038070000|2022-02-28 08:47:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646038090000|2022-02-28 08:48:10|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646038140000|2022-02-28 08:49:00|3663.4|3657.4|3665.4|3659.4|3665.4|3659.4|3663.4|3657.4|4
1646038170000|2022-02-28 08:49:30|3664.6|3658.6|3663.1|3657.1|3664.6|3658.6|3663.1|3657.1|5
1646038180000|2022-02-28 08:49:40|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646038190000|2022-02-28 08:49:50|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|1
1646038200000|2022-02-28 08:50:00|3663.1|3657.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|4
1646038210000|2022-02-28 08:50:10|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|2
1646038220000|2022-02-28 08:50:20|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646038240000|2022-02-28 08:50:40|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646038250000|2022-02-28 08:50:50|3662.4|3656.4|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|3
1646038260000|2022-02-28 08:51:00|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|2
1646038270000|2022-02-28 08:51:10|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|3
1646038290000|2022-02-28 08:51:30|3663.6|3657.6|3663.9|3657.9|3664.1|3658.1|3663.6|3657.6|3
1646038350000|2022-02-28 08:52:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646038360000|2022-02-28 08:52:40|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|2
1646038370000|2022-02-28 08:52:50|3663.6|3657.6|3664.1|3658.1|3664.1|3658.1|3663.4|3657.4|3
1646038380000|2022-02-28 08:53:00|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646038390000|2022-02-28 08:53:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646038430000|2022-02-28 08:53:50|3663.4|3657.4|3663.1|3657.1|3663.4|3657.4|3663.1|3657.1|4
1646038440000|2022-02-28 08:54:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646038450000|2022-02-28 08:54:10|3663.1|3657.1|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|2
1646038470000|2022-02-28 08:54:30|3663.1|3657.1|3662.9|3656.9|3663.1|3657.1|3662.9|3656.9|2
1646038480000|2022-02-28 08:54:40|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|2
1646038490000|2022-02-28 08:54:50|3662.6|3656.6|3661.9|3655.9|3662.9|3656.9|3661.9|3655.9|3
1646038500000|2022-02-28 08:55:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646038510000|2022-02-28 08:55:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1646038550000|2022-02-28 08:55:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1646038560000|2022-02-28 08:56:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646038570000|2022-02-28 08:56:10|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1646038600000|2022-02-28 08:56:40|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1646038610000|2022-02-28 08:56:50|3659.4|3653.4|3657.6|3651.6|3659.4|3653.4|3657.6|3651.6|5
1646038620000|2022-02-28 08:57:00|3657.4|3651.4|3657.6|3651.6|3657.9|3651.9|3657.4|3651.4|4
1646038630000|2022-02-28 08:57:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|4
1646038640000|2022-02-28 08:57:20|3658.4|3652.4|3658.9|3652.9|3659.9|3653.9|3658.4|3652.4|6
1646038650000|2022-02-28 08:57:30|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|10
1646038660000|2022-02-28 08:57:40|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3657.9|3651.9|8
1646038670000|2022-02-28 08:57:50|3658.1|3652.1|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|3
1646038680000|2022-02-28 08:58:00|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|6
1646038690000|2022-02-28 08:58:10|3657.9|3651.9|3657.4|3651.4|3657.9|3651.9|3656.9|3650.9|7
1646038700000|2022-02-28 08:58:20|3657.1|3651.1|3657.1|3651.1|3657.6|3651.6|3656.9|3650.9|7
1646038710000|2022-02-28 08:58:30|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|5
1646038720000|2022-02-28 08:58:40|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646038760000|2022-02-28 08:59:20|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|2
1646038770000|2022-02-28 08:59:30|3658.1|3652.1|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|3
1646038780000|2022-02-28 08:59:40|3657.6|3651.6|3658.6|3652.6|3658.6|3652.6|3657.6|3651.6|4
1646038790000|2022-02-28 08:59:50|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3657.6|3651.6|5
1646038810000|2022-02-28 09:00:10|3657.9|3651.9|3658.4|3652.4|3658.6|3652.6|3657.9|3651.9|5
1646038820000|2022-02-28 09:00:20|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1646038830000|2022-02-28 09:00:30|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|3
1646038840000|2022-02-28 09:00:40|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|4
1646038850000|2022-02-28 09:00:50|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|4
1646038860000|2022-02-28 09:01:00|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|6
1646038870000|2022-02-28 09:01:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646038890000|2022-02-28 09:01:30|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646038920000|2022-02-28 09:02:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646038940000|2022-02-28 09:02:20|3658.6|3652.6|3657.9|3651.9|3658.6|3652.6|3657.9|3651.9|2
1646038950000|2022-02-28 09:02:30|3659.1|3653.1|3661.6|3655.6|3661.6|3655.6|3659.1|3653.1|7
1646038960000|2022-02-28 09:02:40|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|2
1646038970000|2022-02-28 09:02:50|3662.1|3656.1|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|2
1646038990000|2022-02-28 09:03:10|3661.9|3655.9|3662.4|3656.4|3662.4|3656.4|3661.9|3655.9|3
1646039000000|2022-02-28 09:03:20|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3661.9|3655.9|4
1646039010000|2022-02-28 09:03:30|3662.9|3656.9|3662.9|3656.9|3663.4|3657.4|3662.6|3656.6|7
1646039020000|2022-02-28 09:03:40|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|4
1646039030000|2022-02-28 09:03:50|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.1|3656.1|6
1646039040000|2022-02-28 09:04:00|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646039050000|2022-02-28 09:04:10|3663.4|3657.4|3663.4|3657.4|3664.4|3658.4|3663.4|3657.4|4
1646039060000|2022-02-28 09:04:20|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646039080000|2022-02-28 09:04:40|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|2
1646039090000|2022-02-28 09:04:50|3663.4|3657.4|3664.4|3658.4|3664.4|3658.4|3663.4|3657.4|3
1646039100000|2022-02-28 09:05:00|3664.6|3658.6|3664.9|3658.9|3665.4|3659.4|3664.6|3658.6|5
1646039120000|2022-02-28 09:05:20|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646039160000|2022-02-28 09:06:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646039170000|2022-02-28 09:06:10|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|2
1646039190000|2022-02-28 09:06:30|3666.1|3660.1|3667.4|3661.4|3667.4|3661.4|3666.1|3660.1|3
1646039250000|2022-02-28 09:07:30|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646039260000|2022-02-28 09:07:40|3667.4|3661.4|3667.4|3661.4|3667.6|3661.6|3667.1|3661.1|4
1646039270000|2022-02-28 09:07:50|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3667.1|3661.1|2
1646039280000|2022-02-28 09:08:00|3667.9|3661.9|3666.4|3660.4|3667.9|3661.9|3666.4|3660.4|4
1646039290000|2022-02-28 09:08:10|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|3
1646039300000|2022-02-28 09:08:20|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|2
1646039310000|2022-02-28 09:08:30|3667.4|3661.4|3668.9|3662.9|3668.9|3662.9|3667.4|3661.4|5
1646039320000|2022-02-28 09:08:40|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1646039330000|2022-02-28 09:08:50|3668.9|3662.9|3667.6|3661.6|3668.9|3662.9|3667.6|3661.6|4
1646039340000|2022-02-28 09:09:00|3667.9|3661.9|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|2
1646039350000|2022-02-28 09:09:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1646039370000|2022-02-28 09:09:30|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|2
1646039380000|2022-02-28 09:09:40|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646039390000|2022-02-28 09:09:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646039400000|2022-02-28 09:10:00|3668.1|3662.1|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|2
1646039410000|2022-02-28 09:10:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646039420000|2022-02-28 09:10:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646039430000|2022-02-28 09:10:30|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646039440000|2022-02-28 09:10:40|3669.4|3663.4|3670.6|3664.6|3670.6|3664.6|3669.4|3663.4|2
1646039470000|2022-02-28 09:11:10|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|2
1646039500000|2022-02-28 09:11:40|3671.4|3665.4|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|2
1646039540000|2022-02-28 09:12:20|3670.6|3664.6|3669.9|3663.9|3670.6|3664.6|3669.9|3663.9|2
1646039560000|2022-02-28 09:12:40|3670.6|3664.6|3670.9|3664.9|3671.1|3665.1|3670.6|3664.6|4
1646039570000|2022-02-28 09:12:50|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646039580000|2022-02-28 09:13:00|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|2
1646039600000|2022-02-28 09:13:20|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646039610000|2022-02-28 09:13:30|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646039630000|2022-02-28 09:13:50|3671.1|3665.1|3670.9|3664.9|3671.1|3665.1|3670.9|3664.9|2
1646039650000|2022-02-28 09:14:10|3671.1|3665.1|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|2
1646039660000|2022-02-28 09:14:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646039670000|2022-02-28 09:14:30|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646039760000|2022-02-28 09:16:00|3671.6|3665.6|3671.1|3665.1|3672.1|3666.1|3671.1|3665.1|4
1646039770000|2022-02-28 09:16:10|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646039780000|2022-02-28 09:16:20|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646039790000|2022-02-28 09:16:30|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3671.1|3665.1|2
1646039800000|2022-02-28 09:16:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646039820000|2022-02-28 09:17:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1646039830000|2022-02-28 09:17:10|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|2
1646039870000|2022-02-28 09:17:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646039940000|2022-02-28 09:19:00|3671.1|3665.1|3671.4|3665.4|3671.6|3665.6|3671.1|3665.1|5
1646039950000|2022-02-28 09:19:10|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|2
1646039970000|2022-02-28 09:19:30|3670.4|3664.4|3668.9|3662.9|3670.4|3664.4|3668.9|3662.9|2
1646039990000|2022-02-28 09:19:50|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1646040000000|2022-02-28 09:20:00|3669.9|3663.9|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|5
1646040050000|2022-02-28 09:20:50|3670.1|3664.1|3667.1|3661.1|3670.1|3664.1|3667.1|3661.1|4
1646040060000|2022-02-28 09:21:00|3667.4|3661.4|3666.6|3660.6|3667.4|3661.4|3666.1|3660.1|4
1646040070000|2022-02-28 09:21:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646040080000|2022-02-28 09:21:20|3667.4|3661.4|3668.1|3662.1|3668.1|3662.1|3667.4|3661.4|3
1646040090000|2022-02-28 09:21:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646040120000|2022-02-28 09:22:00|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646040160000|2022-02-28 09:22:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646040170000|2022-02-28 09:22:50|3667.1|3661.1|3666.1|3660.1|3667.1|3661.1|3665.6|3659.6|4
1646040180000|2022-02-28 09:23:00|3665.6|3659.6|3666.6|3660.6|3666.6|3660.6|3665.4|3659.4|4
1646040240000|2022-02-28 09:24:00|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1646040250000|2022-02-28 09:24:10|3665.9|3659.9|3664.9|3658.9|3665.9|3659.9|3664.9|3658.9|3
1646040260000|2022-02-28 09:24:20|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|2
1646040300000|2022-02-28 09:25:00|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1646040310000|2022-02-28 09:25:10|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|7
1646040320000|2022-02-28 09:25:20|3663.4|3657.4|3664.4|3658.4|3664.4|3658.4|3663.4|3657.4|3
1646040340000|2022-02-28 09:25:40|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1646040350000|2022-02-28 09:25:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646040360000|2022-02-28 09:26:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646040370000|2022-02-28 09:26:10|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3663.9|3657.9|6
1646040400000|2022-02-28 09:26:40|3664.6|3658.6|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|4
1646040410000|2022-02-28 09:26:50|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646040430000|2022-02-28 09:27:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646040450000|2022-02-28 09:27:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646040460000|2022-02-28 09:27:40|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646040470000|2022-02-28 09:27:50|3664.6|3658.6|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|2
1646040480000|2022-02-28 09:28:00|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1646040490000|2022-02-28 09:28:10|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|5
1646040500000|2022-02-28 09:28:20|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646040510000|2022-02-28 09:28:30|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1646040530000|2022-02-28 09:28:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646040540000|2022-02-28 09:29:00|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646040550000|2022-02-28 09:29:10|3664.1|3658.1|3665.1|3659.1|3665.1|3659.1|3664.1|3658.1|4
1646040570000|2022-02-28 09:29:30|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646040590000|2022-02-28 09:29:50|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646040610000|2022-02-28 09:30:10|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|2
1646040640000|2022-02-28 09:30:40|3665.4|3659.4|3666.1|3660.1|3666.1|3660.1|3665.4|3659.4|3
1646040650000|2022-02-28 09:30:50|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|4
1646040660000|2022-02-28 09:31:00|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646040690000|2022-02-28 09:31:30|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646040720000|2022-02-28 09:32:00|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|2
1646040770000|2022-02-28 09:32:50|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|2
1646040780000|2022-02-28 09:33:00|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|3
1646040790000|2022-02-28 09:33:10|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|3
1646040820000|2022-02-28 09:33:40|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646040830000|2022-02-28 09:33:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646040870000|2022-02-28 09:34:30|3666.1|3660.1|3665.4|3659.4|3666.1|3660.1|3665.4|3659.4|2
1646040890000|2022-02-28 09:34:50|3665.6|3659.6|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|2
1646040900000|2022-02-28 09:35:00|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1646040910000|2022-02-28 09:35:10|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646040930000|2022-02-28 09:35:30|3666.6|3660.6|3665.9|3659.9|3666.6|3660.6|3665.9|3659.9|2
1646040960000|2022-02-28 09:36:00|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1646040970000|2022-02-28 09:36:10|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|2
1646040990000|2022-02-28 09:36:30|3663.4|3657.4|3664.1|3658.1|3664.1|3658.1|3663.4|3657.4|2
1646041020000|2022-02-28 09:37:00|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.1|3656.1|4
1646041030000|2022-02-28 09:37:10|3662.4|3656.4|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|2
1646041040000|2022-02-28 09:37:20|3661.9|3655.9|3663.4|3657.4|3663.6|3657.6|3661.9|3655.9|4
1646041050000|2022-02-28 09:37:30|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.4|3656.4|3
1646041060000|2022-02-28 09:37:40|3663.1|3657.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|2
1646041070000|2022-02-28 09:37:50|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|2
1646041080000|2022-02-28 09:38:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|1
1646041090000|2022-02-28 09:38:10|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|1
1646041130000|2022-02-28 09:38:50|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646041140000|2022-02-28 09:39:00|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.6|3658.6|4
1646041150000|2022-02-28 09:39:10|3665.4|3659.4|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|5
1646041160000|2022-02-28 09:39:20|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646041170000|2022-02-28 09:39:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1646041180000|2022-02-28 09:39:40|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1646041200000|2022-02-28 09:40:00|3666.1|3660.1|3666.1|3660.1|3666.6|3660.6|3666.1|3660.1|5
1646041240000|2022-02-28 09:40:40|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646041260000|2022-02-28 09:41:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646041280000|2022-02-28 09:41:20|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1646041290000|2022-02-28 09:41:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1646041300000|2022-02-28 09:41:40|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|2
1646041310000|2022-02-28 09:41:50|3666.6|3660.6|3665.9|3659.9|3666.6|3660.6|3665.9|3659.9|2
1646041320000|2022-02-28 09:42:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646041340000|2022-02-28 09:42:20|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3666.4|3660.4|2
1646041350000|2022-02-28 09:42:30|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646041390000|2022-02-28 09:43:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646041400000|2022-02-28 09:43:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646041450000|2022-02-28 09:44:10|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|4
1646041470000|2022-02-28 09:44:30|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1646041490000|2022-02-28 09:44:50|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|3
1646041500000|2022-02-28 09:45:00|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|2
1646041530000|2022-02-28 09:45:30|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646041580000|2022-02-28 09:46:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646041620000|2022-02-28 09:47:00|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|2
1646041660000|2022-02-28 09:47:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646041670000|2022-02-28 09:47:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646041680000|2022-02-28 09:48:00|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|3
1646041690000|2022-02-28 09:48:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646041700000|2022-02-28 09:48:20|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|2
1646041720000|2022-02-28 09:48:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646041740000|2022-02-28 09:49:00|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646041750000|2022-02-28 09:49:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646041760000|2022-02-28 09:49:20|3667.6|3661.6|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|2
1646041790000|2022-02-28 09:49:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646041800000|2022-02-28 09:50:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646041850000|2022-02-28 09:50:50|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1646041860000|2022-02-28 09:51:00|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|1
1646041890000|2022-02-28 09:51:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646041900000|2022-02-28 09:51:40|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3666.4|3660.4|2
1646041940000|2022-02-28 09:52:20|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1646041950000|2022-02-28 09:52:30|3665.6|3659.6|3665.1|3659.1|3665.6|3659.6|3665.1|3659.1|2
1646041960000|2022-02-28 09:52:40|3664.9|3658.9|3665.6|3659.6|3665.6|3659.6|3664.9|3658.9|2
1646041970000|2022-02-28 09:52:50|3665.9|3659.9|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|2
1646041980000|2022-02-28 09:53:00|3666.4|3660.4|3667.1|3661.1|3667.1|3661.1|3665.9|3659.9|6
1646041990000|2022-02-28 09:53:10|3667.4|3661.4|3666.9|3660.9|3667.4|3661.4|3666.9|3660.9|2
1646042000000|2022-02-28 09:53:20|3666.1|3660.1|3664.1|3658.1|3666.1|3660.1|3664.1|3658.1|8
1646042010000|2022-02-28 09:53:30|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646042020000|2022-02-28 09:53:40|3663.6|3657.6|3664.4|3658.4|3664.9|3658.9|3663.4|3657.4|6
1646042030000|2022-02-28 09:53:50|3664.6|3658.6|3664.9|3658.9|3665.1|3659.1|3664.6|3658.6|3
1646042040000|2022-02-28 09:54:00|3665.1|3659.1|3665.6|3659.6|3665.6|3659.6|3665.1|3659.1|2
1646042050000|2022-02-28 09:54:10|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1646042070000|2022-02-28 09:54:30|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|2
1646042080000|2022-02-28 09:54:40|3664.4|3658.4|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|4
1646042090000|2022-02-28 09:54:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|3
1646042140000|2022-02-28 09:55:40|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646042150000|2022-02-28 09:55:50|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1646042160000|2022-02-28 09:56:00|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1646042210000|2022-02-28 09:56:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646042220000|2022-02-28 09:57:00|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3661.9|3655.9|4
1646042240000|2022-02-28 09:57:20|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646042250000|2022-02-28 09:57:30|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3661.4|3655.4|6
1646042260000|2022-02-28 09:57:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1646042270000|2022-02-28 09:57:50|3662.9|3656.9|3662.1|3656.1|3662.9|3656.9|3662.1|3656.1|3
1646042300000|2022-02-28 09:58:20|3661.9|3655.9|3660.4|3654.4|3661.9|3655.9|3660.4|3654.4|4
1646042310000|2022-02-28 09:58:30|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1646042320000|2022-02-28 09:58:40|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1646042330000|2022-02-28 09:58:50|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646042340000|2022-02-28 09:59:00|3658.6|3652.6|3659.4|3653.4|3659.4|3653.4|3658.1|3652.1|5
1646042390000|2022-02-28 09:59:50|3658.9|3652.9|3657.4|3651.4|3659.1|3653.1|3657.4|3651.4|4
1646042420000|2022-02-28 10:00:20|3657.6|3651.6|3658.6|3652.6|3658.6|3652.6|3657.6|3651.6|4
1646042430000|2022-02-28 10:00:30|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646042440000|2022-02-28 10:00:40|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1646042450000|2022-02-28 10:00:50|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646042480000|2022-02-28 10:01:20|3657.6|3651.6|3658.9|3652.9|3658.9|3652.9|3657.6|3651.6|5
1646042490000|2022-02-28 10:01:30|3659.4|3653.4|3661.1|3655.1|3661.1|3655.1|3659.4|3653.4|5
1646042500000|2022-02-28 10:01:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646042520000|2022-02-28 10:02:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3659.6|3653.6|3
1646042540000|2022-02-28 10:02:20|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1646042550000|2022-02-28 10:02:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646042560000|2022-02-28 10:02:40|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|2
1646042570000|2022-02-28 10:02:50|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3658.6|3652.6|7
1646042580000|2022-02-28 10:03:00|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|3
1646042590000|2022-02-28 10:03:10|3657.4|3651.4|3658.1|3652.1|3658.1|3652.1|3657.4|3651.4|3
1646042600000|2022-02-28 10:03:20|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646042610000|2022-02-28 10:03:30|3659.1|3653.1|3659.1|3653.1|3659.6|3653.6|3658.9|3652.9|5
1646042630000|2022-02-28 10:03:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646042660000|2022-02-28 10:04:20|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646042670000|2022-02-28 10:04:30|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646042680000|2022-02-28 10:04:40|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|3
1646042690000|2022-02-28 10:04:50|3659.9|3653.9|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|4
1646042710000|2022-02-28 10:05:10|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1646042720000|2022-02-28 10:05:20|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1646042740000|2022-02-28 10:05:40|3659.9|3653.9|3658.6|3652.6|3660.1|3654.1|3658.6|3652.6|5
1646042760000|2022-02-28 10:06:00|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|4
1646042770000|2022-02-28 10:06:10|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1646042780000|2022-02-28 10:06:20|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646042800000|2022-02-28 10:06:40|3659.6|3653.6|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|10
1646042810000|2022-02-28 10:06:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646042820000|2022-02-28 10:07:00|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1646042840000|2022-02-28 10:07:20|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|2
1646042850000|2022-02-28 10:07:30|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646042860000|2022-02-28 10:07:40|3661.4|3655.4|3661.1|3655.1|3661.6|3655.6|3660.9|3654.9|6
1646042870000|2022-02-28 10:07:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646042880000|2022-02-28 10:08:00|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|2
1646042890000|2022-02-28 10:08:10|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|2
1646042900000|2022-02-28 10:08:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646042930000|2022-02-28 10:08:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646042940000|2022-02-28 10:09:00|3661.1|3655.1|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|4
1646042950000|2022-02-28 10:09:10|3661.4|3655.4|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|3
1646042960000|2022-02-28 10:09:20|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|3
1646042970000|2022-02-28 10:09:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1646042980000|2022-02-28 10:09:40|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646042990000|2022-02-28 10:09:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646043000000|2022-02-28 10:10:00|3660.4|3654.4|3659.9|3653.9|3660.6|3654.6|3659.9|3653.9|4
1646043020000|2022-02-28 10:10:20|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1646043040000|2022-02-28 10:10:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646043050000|2022-02-28 10:10:50|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|2
1646043060000|2022-02-28 10:11:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646043070000|2022-02-28 10:11:10|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|4
1646043080000|2022-02-28 10:11:20|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1646043090000|2022-02-28 10:11:30|3659.6|3653.6|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|3
1646043100000|2022-02-28 10:11:40|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1646043130000|2022-02-28 10:12:10|3659.4|3653.4|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|2
1646043140000|2022-02-28 10:12:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646043150000|2022-02-28 10:12:30|3659.4|3653.4|3659.1|3653.1|3659.4|3653.4|3659.1|3653.1|2
1646043170000|2022-02-28 10:12:50|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|8
1646043180000|2022-02-28 10:13:00|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|4
1646043190000|2022-02-28 10:13:10|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646043200000|2022-02-28 10:13:20|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646043210000|2022-02-28 10:13:30|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1646043220000|2022-02-28 10:13:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646043230000|2022-02-28 10:13:50|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.1|3653.1|3
1646043240000|2022-02-28 10:14:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646043250000|2022-02-28 10:14:10|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1646043260000|2022-02-28 10:14:20|3659.9|3653.9|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|3
1646043280000|2022-02-28 10:14:40|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|3
1646043290000|2022-02-28 10:14:50|3660.6|3654.6|3658.9|3652.9|3660.6|3654.6|3658.6|3652.6|4
1646043300000|2022-02-28 10:15:00|3658.6|3652.6|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|4
1646043310000|2022-02-28 10:15:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646043350000|2022-02-28 10:15:50|3658.1|3652.1|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|2
1646043400000|2022-02-28 10:16:40|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646043410000|2022-02-28 10:16:50|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|2
1646043430000|2022-02-28 10:17:10|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|2
1646043440000|2022-02-28 10:17:20|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1646043450000|2022-02-28 10:17:30|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646043460000|2022-02-28 10:17:40|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1646043490000|2022-02-28 10:18:10|3656.6|3650.6|3657.1|3651.1|3657.1|3651.1|3656.6|3650.6|3
1646043500000|2022-02-28 10:18:20|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646043510000|2022-02-28 10:18:30|3658.1|3652.1|3658.4|3652.4|3658.6|3652.6|3658.1|3652.1|6
1646043520000|2022-02-28 10:18:40|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646043530000|2022-02-28 10:18:50|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1646043550000|2022-02-28 10:19:10|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1646043570000|2022-02-28 10:19:30|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1646043580000|2022-02-28 10:19:40|3657.9|3651.9|3657.6|3651.6|3657.9|3651.9|3657.4|3651.4|4
1646043640000|2022-02-28 10:20:40|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646043650000|2022-02-28 10:20:50|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1646043700000|2022-02-28 10:21:40|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646043710000|2022-02-28 10:21:50|3657.4|3651.4|3657.9|3651.9|3657.9|3651.9|3657.4|3651.4|2
1646043730000|2022-02-28 10:22:10|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|2
1646043740000|2022-02-28 10:22:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646043750000|2022-02-28 10:22:30|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|2
1646043760000|2022-02-28 10:22:40|3657.9|3651.9|3657.4|3651.4|3658.1|3652.1|3657.4|3651.4|3
1646043780000|2022-02-28 10:23:00|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646043790000|2022-02-28 10:23:10|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646043800000|2022-02-28 10:23:20|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646043810000|2022-02-28 10:23:30|3658.1|3652.1|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|5
1646043820000|2022-02-28 10:23:40|3657.9|3651.9|3657.9|3651.9|3658.1|3652.1|3657.6|3651.6|5
1646043830000|2022-02-28 10:23:50|3657.6|3651.6|3657.9|3651.9|3657.9|3651.9|3657.6|3651.6|2
1646043840000|2022-02-28 10:24:00|3657.6|3651.6|3657.4|3651.4|3657.9|3651.9|3657.1|3651.1|9
1646043870000|2022-02-28 10:24:30|3657.9|3651.9|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|3
1646043880000|2022-02-28 10:24:40|3657.9|3651.9|3657.4|3651.4|3657.9|3651.9|3657.1|3651.1|5
1646043900000|2022-02-28 10:25:00|3657.1|3651.1|3657.6|3651.6|3657.9|3651.9|3657.1|3651.1|6
1646043920000|2022-02-28 10:25:20|3657.9|3651.9|3658.6|3652.6|3658.6|3652.6|3657.9|3651.9|2
1646043930000|2022-02-28 10:25:30|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.1|3652.1|3
1646043940000|2022-02-28 10:25:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.6|3652.6|3
1646043950000|2022-02-28 10:25:50|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|5
1646043960000|2022-02-28 10:26:00|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646043970000|2022-02-28 10:26:10|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|6
1646043980000|2022-02-28 10:26:20|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646043990000|2022-02-28 10:26:30|3658.9|3652.9|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|6
1646044000000|2022-02-28 10:26:40|3658.4|3652.4|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|4
1646044020000|2022-02-28 10:27:00|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646044030000|2022-02-28 10:27:10|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.4|3652.4|2
1646044040000|2022-02-28 10:27:20|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|2
1646044060000|2022-02-28 10:27:40|3657.9|3651.9|3657.6|3651.6|3657.9|3651.9|3657.4|3651.4|4
1646044070000|2022-02-28 10:27:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646044080000|2022-02-28 10:28:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646044120000|2022-02-28 10:28:40|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646044130000|2022-02-28 10:28:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646044150000|2022-02-28 10:29:10|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646044160000|2022-02-28 10:29:20|3659.6|3653.6|3660.1|3654.1|3660.4|3654.4|3659.6|3653.6|3
1646044180000|2022-02-28 10:29:40|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|4
1646044190000|2022-02-28 10:29:50|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646044200000|2022-02-28 10:30:00|3659.4|3653.4|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|2
1646044210000|2022-02-28 10:30:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646044220000|2022-02-28 10:30:20|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646044230000|2022-02-28 10:30:30|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646044240000|2022-02-28 10:30:40|3658.4|3652.4|3657.4|3651.4|3658.4|3652.4|3657.4|3651.4|4
1646044250000|2022-02-28 10:30:50|3657.1|3651.1|3656.4|3650.4|3657.1|3651.1|3656.4|3650.4|3
1646044260000|2022-02-28 10:31:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646044280000|2022-02-28 10:31:20|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646044290000|2022-02-28 10:31:30|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1646044300000|2022-02-28 10:31:40|3656.9|3650.9|3656.4|3650.4|3656.9|3650.9|3656.4|3650.4|5
1646044320000|2022-02-28 10:32:00|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|3
1646044330000|2022-02-28 10:32:10|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646044350000|2022-02-28 10:32:30|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1646044360000|2022-02-28 10:32:40|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1646044370000|2022-02-28 10:32:50|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1646044380000|2022-02-28 10:33:00|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.1|3650.1|4
1646044390000|2022-02-28 10:33:10|3656.6|3650.6|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|4
1646044420000|2022-02-28 10:33:40|3657.1|3651.1|3656.6|3650.6|3657.1|3651.1|3656.6|3650.6|2
1646044440000|2022-02-28 10:34:00|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646044450000|2022-02-28 10:34:10|3656.1|3650.1|3656.9|3650.9|3656.9|3650.9|3656.1|3650.1|2
1646044470000|2022-02-28 10:34:30|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|3657.4|3651.4|1
1646044480000|2022-02-28 10:34:40|3657.1|3651.1|3656.9|3650.9|3657.6|3651.6|3656.9|3650.9|5
1646044490000|2022-02-28 10:34:50|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646044500000|2022-02-28 10:35:00|3656.9|3650.9|3658.4|3652.4|3658.6|3652.6|3656.9|3650.9|5
1646044510000|2022-02-28 10:35:10|3657.6|3651.6|3657.1|3651.1|3657.6|3651.6|3657.1|3651.1|2
1646044520000|2022-02-28 10:35:20|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1646044530000|2022-02-28 10:35:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646044540000|2022-02-28 10:35:40|3656.6|3650.6|3656.1|3650.1|3656.9|3650.9|3656.1|3650.1|6
1646044560000|2022-02-28 10:36:00|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646044570000|2022-02-28 10:36:10|3655.9|3649.9|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|3
1646044580000|2022-02-28 10:36:20|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.4|3649.4|4
1646044590000|2022-02-28 10:36:30|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1646044600000|2022-02-28 10:36:40|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646044620000|2022-02-28 10:37:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646044630000|2022-02-28 10:37:10|3656.1|3650.1|3655.6|3649.6|3656.1|3650.1|3654.6|3648.6|7
1646044640000|2022-02-28 10:37:20|3655.4|3649.4|3654.9|3648.9|3655.6|3649.6|3654.9|3648.9|4
1646044650000|2022-02-28 10:37:30|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1646044660000|2022-02-28 10:37:40|3655.6|3649.6|3654.6|3648.6|3655.6|3649.6|3654.6|3648.6|6
1646044670000|2022-02-28 10:37:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1646044680000|2022-02-28 10:38:00|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|2
1646044690000|2022-02-28 10:38:10|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1646044700000|2022-02-28 10:38:20|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|3
1646044720000|2022-02-28 10:38:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646044730000|2022-02-28 10:38:50|3656.1|3650.1|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|2
1646044740000|2022-02-28 10:39:00|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646044750000|2022-02-28 10:39:10|3657.1|3651.1|3660.1|3654.1|3660.1|3654.1|3657.1|3651.1|3
1646044760000|2022-02-28 10:39:20|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|1
1646044770000|2022-02-28 10:39:30|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3660.1|3654.1|3
1646044780000|2022-02-28 10:39:40|3660.4|3654.4|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|3
1646044790000|2022-02-28 10:39:50|3661.1|3655.1|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|2
1646044800000|2022-02-28 10:40:00|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|2
1646044820000|2022-02-28 10:40:20|3659.6|3653.6|3660.9|3654.9|3660.9|3654.9|3659.4|3653.4|4
1646044830000|2022-02-28 10:40:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1646044840000|2022-02-28 10:40:40|3660.1|3654.1|3658.9|3652.9|3660.1|3654.1|3658.9|3652.9|2
1646044850000|2022-02-28 10:40:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646044900000|2022-02-28 10:41:40|3658.1|3652.1|3657.6|3651.6|3658.1|3652.1|3657.6|3651.6|2
1646044910000|2022-02-28 10:41:50|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646044920000|2022-02-28 10:42:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|3
1646044950000|2022-02-28 10:42:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646044960000|2022-02-28 10:42:40|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1646044970000|2022-02-28 10:42:50|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646044990000|2022-02-28 10:43:10|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3655.9|3649.9|4
1646045000000|2022-02-28 10:43:20|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646045010000|2022-02-28 10:43:30|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1646045020000|2022-02-28 10:43:40|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|2
1646045030000|2022-02-28 10:43:50|3654.1|3648.1|3655.1|3649.1|3655.6|3649.6|3654.1|3648.1|5
1646045040000|2022-02-28 10:44:00|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646045050000|2022-02-28 10:44:10|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|2
1646045060000|2022-02-28 10:44:20|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1646045070000|2022-02-28 10:44:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646045080000|2022-02-28 10:44:40|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|3
1646045140000|2022-02-28 10:45:40|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1646045190000|2022-02-28 10:46:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646045200000|2022-02-28 10:46:40|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646045260000|2022-02-28 10:47:40|3654.1|3648.1|3654.1|3648.1|3654.4|3648.4|3653.9|3647.9|6
1646045270000|2022-02-28 10:47:50|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|4
1646045280000|2022-02-28 10:48:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|4
1646045290000|2022-02-28 10:48:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646045310000|2022-02-28 10:48:30|3654.1|3648.1|3655.1|3649.1|3655.1|3649.1|3654.1|3648.1|2
1646045320000|2022-02-28 10:48:40|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|2
1646045330000|2022-02-28 10:48:50|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|2
1646045340000|2022-02-28 10:49:00|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1646045360000|2022-02-28 10:49:20|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.4|3649.4|2
1646045370000|2022-02-28 10:49:30|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1646045380000|2022-02-28 10:49:40|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1646045400000|2022-02-28 10:50:00|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1646045420000|2022-02-28 10:50:20|3654.4|3648.4|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|5
1646045430000|2022-02-28 10:50:30|3655.4|3649.4|3654.6|3648.6|3655.4|3649.4|3654.6|3648.6|3
1646045440000|2022-02-28 10:50:40|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646045460000|2022-02-28 10:51:00|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1646045470000|2022-02-28 10:51:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646045480000|2022-02-28 10:51:20|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646045490000|2022-02-28 10:51:30|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1646045500000|2022-02-28 10:51:40|3654.6|3648.6|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|3
1646045520000|2022-02-28 10:52:00|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3654.4|3648.4|2
1646045530000|2022-02-28 10:52:10|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|3
1646045550000|2022-02-28 10:52:30|3654.1|3648.1|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|3
1646045560000|2022-02-28 10:52:40|3654.6|3648.6|3653.9|3647.9|3654.6|3648.6|3653.9|3647.9|3
1646045600000|2022-02-28 10:53:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646045610000|2022-02-28 10:53:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3653.9|3647.9|3
1646045630000|2022-02-28 10:53:50|3654.1|3648.1|3652.9|3646.9|3654.1|3648.1|3652.9|3646.9|2
1646045640000|2022-02-28 10:54:00|3652.4|3646.4|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|2
1646045660000|2022-02-28 10:54:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646045680000|2022-02-28 10:54:40|3653.1|3647.1|3654.4|3648.4|3655.1|3649.1|3653.1|3647.1|7
1646045690000|2022-02-28 10:54:50|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646045700000|2022-02-28 10:55:00|3654.6|3648.6|3655.6|3649.6|3655.6|3649.6|3654.6|3648.6|4
1646045740000|2022-02-28 10:55:40|3655.4|3649.4|3654.9|3648.9|3655.4|3649.4|3654.9|3648.9|3
1646045760000|2022-02-28 10:56:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646045780000|2022-02-28 10:56:20|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.6|3648.6|2
1646045790000|2022-02-28 10:56:30|3654.4|3648.4|3654.1|3648.1|3654.6|3648.6|3654.1|3648.1|4
1646045800000|2022-02-28 10:56:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3653.6|3647.6|5
1646045810000|2022-02-28 10:56:50|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646045820000|2022-02-28 10:57:00|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.1|3648.1|3
1646045830000|2022-02-28 10:57:10|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.1|3648.1|4
1646045840000|2022-02-28 10:57:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646045860000|2022-02-28 10:57:40|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1646045870000|2022-02-28 10:57:50|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646045880000|2022-02-28 10:58:00|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|9
1646045890000|2022-02-28 10:58:10|3653.4|3647.4|3653.6|3647.6|3653.6|3647.6|3653.4|3647.4|2
1646045900000|2022-02-28 10:58:20|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|3
1646045910000|2022-02-28 10:58:30|3652.9|3646.9|3652.4|3646.4|3652.9|3646.9|3652.4|3646.4|2
1646045930000|2022-02-28 10:58:50|3651.9|3645.9|3652.4|3646.4|3652.4|3646.4|3651.9|3645.9|2
1646045940000|2022-02-28 10:59:00|3652.1|3646.1|3652.1|3646.1|3652.4|3646.4|3652.1|3646.1|3
1646045960000|2022-02-28 10:59:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646045970000|2022-02-28 10:59:30|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646045980000|2022-02-28 10:59:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646045990000|2022-02-28 10:59:50|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1646046010000|2022-02-28 11:00:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1646046020000|2022-02-28 11:00:20|3651.9|3645.9|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|5
1646046040000|2022-02-28 11:00:40|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1646046050000|2022-02-28 11:00:50|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|2
1646046060000|2022-02-28 11:01:00|3650.4|3644.4|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|3
1646046090000|2022-02-28 11:01:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646046110000|2022-02-28 11:01:50|3650.4|3644.4|3650.6|3644.6|3651.1|3645.1|3650.4|3644.4|4
1646046130000|2022-02-28 11:02:10|3650.4|3644.4|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|2
1646046150000|2022-02-28 11:02:30|3650.4|3644.4|3649.9|3643.9|3650.6|3644.6|3649.9|3643.9|3
1646046170000|2022-02-28 11:02:50|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1646046190000|2022-02-28 11:03:10|3650.1|3644.1|3650.6|3644.6|3650.6|3644.6|3649.9|3643.9|4
1646046200000|2022-02-28 11:03:20|3650.4|3644.4|3650.1|3644.1|3650.4|3644.4|3650.1|3644.1|2
1646046210000|2022-02-28 11:03:30|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1646046220000|2022-02-28 11:03:40|3650.1|3644.1|3650.4|3644.4|3650.4|3644.4|3650.1|3644.1|2
1646046250000|2022-02-28 11:04:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646046270000|2022-02-28 11:04:30|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646046280000|2022-02-28 11:04:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1646046330000|2022-02-28 11:05:30|3649.1|3643.1|3650.1|3644.1|3650.1|3644.1|3649.1|3643.1|6
1646046340000|2022-02-28 11:05:40|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1646046350000|2022-02-28 11:05:50|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.9|3643.9|2
1646046360000|2022-02-28 11:06:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1646046390000|2022-02-28 11:06:30|3649.9|3643.9|3650.1|3644.1|3650.4|3644.4|3649.9|3643.9|4
1646046400000|2022-02-28 11:06:40|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|1
1646046410000|2022-02-28 11:06:50|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1646046440000|2022-02-28 11:07:20|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1646046450000|2022-02-28 11:07:30|3651.1|3645.1|3651.4|3645.4|3651.6|3645.6|3650.4|3644.4|7
1646046460000|2022-02-28 11:07:40|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1646046510000|2022-02-28 11:08:30|3650.9|3644.9|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|2
1646046520000|2022-02-28 11:08:40|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646046540000|2022-02-28 11:09:00|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|2
1646046550000|2022-02-28 11:09:10|3651.6|3645.6|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|2
1646046560000|2022-02-28 11:09:20|3652.1|3646.1|3651.9|3645.9|3652.4|3646.4|3651.9|3645.9|3
1646046570000|2022-02-28 11:09:30|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.4|3645.4|3
1646046580000|2022-02-28 11:09:40|3652.9|3646.9|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|3
1646046590000|2022-02-28 11:09:50|3654.1|3648.1|3654.6|3648.6|3654.6|3648.6|3654.1|3648.1|2
1646046600000|2022-02-28 11:10:00|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|3
1646046640000|2022-02-28 11:10:40|3655.1|3649.1|3654.9|3648.9|3655.4|3649.4|3654.6|3648.6|5
1646046660000|2022-02-28 11:11:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646046670000|2022-02-28 11:11:10|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646046680000|2022-02-28 11:11:20|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1646046690000|2022-02-28 11:11:30|3656.1|3650.1|3654.6|3648.6|3656.1|3650.1|3654.4|3648.4|6
1646046700000|2022-02-28 11:11:40|3654.4|3648.4|3655.9|3649.9|3655.9|3649.9|3654.4|3648.4|8
1646046710000|2022-02-28 11:11:50|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|2
1646046730000|2022-02-28 11:12:10|3657.4|3651.4|3656.9|3650.9|3657.4|3651.4|3656.6|3650.6|4
1646046750000|2022-02-28 11:12:30|3656.6|3650.6|3654.9|3648.9|3656.6|3650.6|3654.9|3648.9|5
1646046760000|2022-02-28 11:12:40|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|2
1646046780000|2022-02-28 11:13:00|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|4
1646046790000|2022-02-28 11:13:10|3655.4|3649.4|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|3
1646046800000|2022-02-28 11:13:20|3655.1|3649.1|3655.9|3649.9|3655.9|3649.9|3654.6|3648.6|4
1646046810000|2022-02-28 11:13:30|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1646046820000|2022-02-28 11:13:40|3654.9|3648.9|3655.4|3649.4|3655.6|3649.6|3654.4|3648.4|7
1646046830000|2022-02-28 11:13:50|3654.9|3648.9|3655.4|3649.4|3655.4|3649.4|3654.9|3648.9|3
1646046840000|2022-02-28 11:14:00|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646046860000|2022-02-28 11:14:20|3654.9|3648.9|3654.9|3648.9|3655.1|3649.1|3654.9|3648.9|3
1646046880000|2022-02-28 11:14:40|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646046920000|2022-02-28 11:15:20|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646046930000|2022-02-28 11:15:30|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|2
1646046940000|2022-02-28 11:15:40|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646046950000|2022-02-28 11:15:50|3654.1|3648.1|3653.6|3647.6|3654.1|3648.1|3653.4|3647.4|3
1646046960000|2022-02-28 11:16:00|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.1|3647.1|4
1646046970000|2022-02-28 11:16:10|3653.6|3647.6|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|4
1646046980000|2022-02-28 11:16:20|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646046990000|2022-02-28 11:16:30|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646047000000|2022-02-28 11:16:40|3654.1|3648.1|3655.6|3649.6|3655.6|3649.6|3654.1|3648.1|7
1646047010000|2022-02-28 11:16:50|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1646047040000|2022-02-28 11:17:20|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1646047050000|2022-02-28 11:17:30|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|2
1646047070000|2022-02-28 11:17:50|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|2
1646047080000|2022-02-28 11:18:00|3653.6|3647.6|3654.4|3648.4|3654.4|3648.4|3653.6|3647.6|3
1646047100000|2022-02-28 11:18:20|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|2
1646047110000|2022-02-28 11:18:30|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1646047120000|2022-02-28 11:18:40|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1646047130000|2022-02-28 11:18:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|1
1646047140000|2022-02-28 11:19:00|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1646047170000|2022-02-28 11:19:30|3652.6|3646.6|3652.4|3646.4|3652.6|3646.6|3652.4|3646.4|2
1646047180000|2022-02-28 11:19:40|3652.9|3646.9|3652.1|3646.1|3652.9|3646.9|3652.1|3646.1|2
1646047190000|2022-02-28 11:19:50|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646047200000|2022-02-28 11:20:00|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.1|3645.1|3
1646047260000|2022-02-28 11:21:00|3651.1|3645.1|3651.9|3645.9|3651.9|3645.9|3651.1|3645.1|3
1646047290000|2022-02-28 11:21:30|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1646047340000|2022-02-28 11:22:20|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1646047360000|2022-02-28 11:22:40|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.6|3644.6|2
1646047380000|2022-02-28 11:23:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1646047410000|2022-02-28 11:23:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|1
1646047440000|2022-02-28 11:24:00|3650.9|3644.9|3652.1|3646.1|3652.1|3646.1|3650.9|3644.9|4
1646047470000|2022-02-28 11:24:30|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.4|3645.4|3
1646047500000|2022-02-28 11:25:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646047520000|2022-02-28 11:25:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646047530000|2022-02-28 11:25:30|3651.9|3645.9|3653.6|3647.6|3653.6|3647.6|3651.9|3645.9|3
1646047560000|2022-02-28 11:26:00|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1646047570000|2022-02-28 11:26:10|3652.6|3646.6|3653.1|3647.1|3653.1|3647.1|3652.6|3646.6|2
1646047580000|2022-02-28 11:26:20|3654.1|3648.1|3653.9|3647.9|3654.1|3648.1|3653.9|3647.9|2
1646047590000|2022-02-28 11:26:30|3653.4|3647.4|3652.9|3646.9|3653.4|3647.4|3652.9|3646.9|9
1646047600000|2022-02-28 11:26:40|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|3653.6|3647.6|1
1646047610000|2022-02-28 11:26:50|3654.6|3648.6|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|4
1646047620000|2022-02-28 11:27:00|3654.6|3648.6|3655.4|3649.4|3655.4|3649.4|3654.6|3648.6|3
1646047630000|2022-02-28 11:27:10|3655.6|3649.6|3656.1|3650.1|3656.1|3650.1|3655.6|3649.6|3
1646047660000|2022-02-28 11:27:40|3655.9|3649.9|3655.4|3649.4|3655.9|3649.9|3655.4|3649.4|3
1646047680000|2022-02-28 11:28:00|3655.1|3649.1|3654.1|3648.1|3655.1|3649.1|3654.1|3648.1|2
1646047690000|2022-02-28 11:28:10|3654.6|3648.6|3654.9|3648.9|3654.9|3648.9|3654.6|3648.6|2
1646047710000|2022-02-28 11:28:30|3655.1|3649.1|3655.4|3649.4|3655.4|3649.4|3655.1|3649.1|2
1646047720000|2022-02-28 11:28:40|3655.6|3649.6|3655.9|3649.9|3656.1|3650.1|3654.9|3648.9|6
1646047740000|2022-02-28 11:29:00|3656.1|3650.1|3655.9|3649.9|3656.1|3650.1|3655.9|3649.9|2
1646047770000|2022-02-28 11:29:30|3655.6|3649.6|3655.1|3649.1|3655.6|3649.6|3655.1|3649.1|7
1646047780000|2022-02-28 11:29:40|3655.4|3649.4|3655.9|3649.9|3655.9|3649.9|3655.1|3649.1|6
1646047810000|2022-02-28 11:30:10|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646047820000|2022-02-28 11:30:20|3655.6|3649.6|3655.9|3649.9|3655.9|3649.9|3655.6|3649.6|2
1646047830000|2022-02-28 11:30:30|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646047850000|2022-02-28 11:30:50|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646047860000|2022-02-28 11:31:00|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|3655.9|3649.9|1
1646047900000|2022-02-28 11:31:40|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646047910000|2022-02-28 11:31:50|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646047930000|2022-02-28 11:32:10|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646047960000|2022-02-28 11:32:40|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646048100000|2022-02-28 11:35:00|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1646048130000|2022-02-28 11:35:30|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|2
1646048140000|2022-02-28 11:35:40|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|3654.9|3648.9|1
1646048190000|2022-02-28 11:36:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646048210000|2022-02-28 11:36:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646048220000|2022-02-28 11:37:00|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.6|3648.6|2
1646048260000|2022-02-28 11:37:40|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|2
1646048270000|2022-02-28 11:37:50|3654.9|3648.9|3655.1|3649.1|3655.4|3649.4|3654.9|3648.9|4
1646048280000|2022-02-28 11:38:00|3655.4|3649.4|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|2
1646048300000|2022-02-28 11:38:20|3655.4|3649.4|3654.6|3648.6|3655.6|3649.6|3654.6|3648.6|5
1646048310000|2022-02-28 11:38:30|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646048340000|2022-02-28 11:39:00|3654.9|3648.9|3654.4|3648.4|3654.9|3648.9|3654.4|3648.4|2
1646048350000|2022-02-28 11:39:10|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646048380000|2022-02-28 11:39:40|3654.4|3648.4|3654.6|3648.6|3654.6|3648.6|3654.4|3648.4|2
1646048410000|2022-02-28 11:40:10|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646048420000|2022-02-28 11:40:20|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646048430000|2022-02-28 11:40:30|3652.1|3646.1|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|3
1646048450000|2022-02-28 11:40:50|3651.4|3645.4|3650.9|3644.9|3651.4|3645.4|3650.9|3644.9|3
1646048470000|2022-02-28 11:41:10|3650.6|3644.6|3651.6|3645.6|3651.6|3645.6|3650.6|3644.6|4
1646048490000|2022-02-28 11:41:30|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646048510000|2022-02-28 11:41:50|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1646048520000|2022-02-28 11:42:00|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|4
1646048540000|2022-02-28 11:42:20|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3651.4|3645.4|5
1646048550000|2022-02-28 11:42:30|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1646048560000|2022-02-28 11:42:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646048580000|2022-02-28 11:43:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1646048590000|2022-02-28 11:43:10|3651.4|3645.4|3652.1|3646.1|3652.1|3646.1|3651.4|3645.4|6
1646048610000|2022-02-28 11:43:30|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|2
1646048620000|2022-02-28 11:43:40|3651.6|3645.6|3652.6|3646.6|3652.6|3646.6|3651.6|3645.6|6
1646048650000|2022-02-28 11:44:10|3653.4|3647.4|3653.9|3647.9|3653.9|3647.9|3653.4|3647.4|5
1646048670000|2022-02-28 11:44:30|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1646048680000|2022-02-28 11:44:40|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3653.1|3647.1|3
1646048690000|2022-02-28 11:44:50|3653.6|3647.6|3655.1|3649.1|3655.1|3649.1|3653.6|3647.6|6
1646048700000|2022-02-28 11:45:00|3655.4|3649.4|3656.4|3650.4|3656.4|3650.4|3655.4|3649.4|5
1646048710000|2022-02-28 11:45:10|3656.6|3650.6|3657.1|3651.1|3657.1|3651.1|3656.1|3650.1|6
1646048730000|2022-02-28 11:45:30|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.1|3651.1|3
1646048740000|2022-02-28 11:45:40|3657.9|3651.9|3657.1|3651.1|3658.1|3652.1|3657.1|3651.1|6
1646048750000|2022-02-28 11:45:50|3657.6|3651.6|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|7
1646048760000|2022-02-28 11:46:00|3658.6|3652.6|3656.9|3650.9|3658.6|3652.6|3656.9|3650.9|6
1646048780000|2022-02-28 11:46:20|3657.1|3651.1|3658.1|3652.1|3658.1|3652.1|3656.6|3650.6|5
1646048790000|2022-02-28 11:46:30|3658.6|3652.6|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|3
1646048800000|2022-02-28 11:46:40|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3657.4|3651.4|5
1646048810000|2022-02-28 11:46:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646048830000|2022-02-28 11:47:10|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646048840000|2022-02-28 11:47:20|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1646048850000|2022-02-28 11:47:30|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1646048870000|2022-02-28 11:47:50|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|2
1646048880000|2022-02-28 11:48:00|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|3
1646048890000|2022-02-28 11:48:10|3659.9|3653.9|3659.1|3653.1|3659.9|3653.9|3659.1|3653.1|4
1646048900000|2022-02-28 11:48:20|3659.4|3653.4|3660.1|3654.1|3660.1|3654.1|3659.4|3653.4|4
1646048920000|2022-02-28 11:48:40|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646048930000|2022-02-28 11:48:50|3660.1|3654.1|3659.9|3653.9|3660.4|3654.4|3659.4|3653.4|7
1646048950000|2022-02-28 11:49:10|3659.4|3653.4|3658.6|3652.6|3659.4|3653.4|3658.6|3652.6|4
1646048980000|2022-02-28 11:49:40|3658.4|3652.4|3658.9|3652.9|3659.1|3653.1|3658.4|3652.4|5
1646049000000|2022-02-28 11:50:00|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646049010000|2022-02-28 11:50:10|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646049040000|2022-02-28 11:50:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646049070000|2022-02-28 11:51:10|3657.9|3651.9|3655.1|3649.1|3657.9|3651.9|3655.1|3649.1|6
1646049080000|2022-02-28 11:51:20|3655.6|3649.6|3656.6|3650.6|3656.6|3650.6|3655.6|3649.6|2
1646049100000|2022-02-28 11:51:40|3656.1|3650.1|3655.4|3649.4|3656.1|3650.1|3655.4|3649.4|2
1646049120000|2022-02-28 11:52:00|3655.1|3649.1|3656.1|3650.1|3656.1|3650.1|3655.1|3649.1|4
1646049130000|2022-02-28 11:52:10|3656.4|3650.4|3656.9|3650.9|3656.9|3650.9|3656.4|3650.4|2
1646049140000|2022-02-28 11:52:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646049150000|2022-02-28 11:52:30|3657.4|3651.4|3657.6|3651.6|3657.9|3651.9|3657.4|3651.4|3
1646049160000|2022-02-28 11:52:40|3657.4|3651.4|3657.1|3651.1|3657.4|3651.4|3657.1|3651.1|2
1646049180000|2022-02-28 11:53:00|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1646049190000|2022-02-28 11:53:10|3656.9|3650.9|3656.1|3650.1|3656.9|3650.9|3656.1|3650.1|2
1646049210000|2022-02-28 11:53:30|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646049240000|2022-02-28 11:54:00|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3656.1|3650.1|2
1646049260000|2022-02-28 11:54:20|3655.9|3649.9|3655.1|3649.1|3655.9|3649.9|3655.1|3649.1|2
1646049270000|2022-02-28 11:54:30|3655.6|3649.6|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|4
1646049280000|2022-02-28 11:54:40|3655.4|3649.4|3652.6|3646.6|3655.4|3649.4|3652.6|3646.6|3
1646049310000|2022-02-28 11:55:10|3653.1|3647.1|3652.6|3646.6|3653.4|3647.4|3652.6|3646.6|5
1646049320000|2022-02-28 11:55:20|3652.9|3646.9|3653.4|3647.4|3653.4|3647.4|3652.9|3646.9|3
1646049340000|2022-02-28 11:55:40|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3652.6|3646.6|4
1646049350000|2022-02-28 11:55:50|3653.1|3647.1|3653.4|3647.4|3653.9|3647.9|3653.1|3647.1|5
1646049360000|2022-02-28 11:56:00|3653.6|3647.6|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|2
1646049380000|2022-02-28 11:56:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646049390000|2022-02-28 11:56:30|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646049410000|2022-02-28 11:56:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3653.6|3647.6|3
1646049430000|2022-02-28 11:57:10|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|1
1646049460000|2022-02-28 11:57:40|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646049470000|2022-02-28 11:57:50|3654.6|3648.6|3654.1|3648.1|3654.9|3648.9|3654.1|3648.1|4
1646049490000|2022-02-28 11:58:10|3654.4|3648.4|3654.9|3648.9|3654.9|3648.9|3654.4|3648.4|3
1646049500000|2022-02-28 11:58:20|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|3655.1|3649.1|1
1646049520000|2022-02-28 11:58:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.4|3648.4|4
1646049570000|2022-02-28 11:59:30|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646049580000|2022-02-28 11:59:40|3654.6|3648.6|3655.1|3649.1|3655.6|3649.6|3654.6|3648.6|5
1646049600000|2022-02-28 12:00:00|3655.4|3649.4|3656.1|3650.1|3656.1|3650.1|3655.4|3649.4|7
1646049610000|2022-02-28 12:00:10|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646049640000|2022-02-28 12:00:40|3656.6|3650.6|3655.6|3649.6|3656.6|3650.6|3655.6|3649.6|5
1646049670000|2022-02-28 12:01:10|3655.9|3649.9|3656.6|3650.6|3656.9|3650.9|3655.9|3649.9|4
1646049680000|2022-02-28 12:01:20|3657.1|3651.1|3656.1|3650.1|3657.1|3651.1|3656.1|3650.1|3
1646049690000|2022-02-28 12:01:30|3656.4|3650.4|3658.1|3652.1|3658.1|3652.1|3656.4|3650.4|5
1646049700000|2022-02-28 12:01:40|3658.4|3652.4|3657.9|3651.9|3658.4|3652.4|3657.9|3651.9|2
1646049710000|2022-02-28 12:01:50|3657.4|3651.4|3658.6|3652.6|3658.6|3652.6|3657.4|3651.4|2
1646049720000|2022-02-28 12:02:00|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646049730000|2022-02-28 12:02:10|3658.6|3652.6|3657.1|3651.1|3658.6|3652.6|3657.1|3651.1|4
1646049740000|2022-02-28 12:02:20|3656.9|3650.9|3658.6|3652.6|3658.6|3652.6|3656.6|3650.6|4
1646049750000|2022-02-28 12:02:30|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|2
1646049770000|2022-02-28 12:02:50|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|1
1646049780000|2022-02-28 12:03:00|3659.4|3653.4|3658.9|3652.9|3659.6|3653.6|3658.9|3652.9|4
1646049810000|2022-02-28 12:03:30|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|4
1646049830000|2022-02-28 12:03:50|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646049840000|2022-02-28 12:04:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646049860000|2022-02-28 12:04:20|3658.4|3652.4|3658.6|3652.6|3658.9|3652.9|3658.4|3652.4|3
1646049870000|2022-02-28 12:04:30|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646049890000|2022-02-28 12:04:50|3658.6|3652.6|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|3
1646049900000|2022-02-28 12:05:00|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|2
1646049910000|2022-02-28 12:05:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646049940000|2022-02-28 12:05:40|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646049970000|2022-02-28 12:06:10|3657.6|3651.6|3658.1|3652.1|3658.1|3652.1|3657.6|3651.6|2
1646049980000|2022-02-28 12:06:20|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.4|3651.4|4
1646049990000|2022-02-28 12:06:30|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646050000000|2022-02-28 12:06:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646050020000|2022-02-28 12:07:00|3658.4|3652.4|3656.9|3650.9|3658.4|3652.4|3656.9|3650.9|3
1646050050000|2022-02-28 12:07:30|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1646050060000|2022-02-28 12:07:40|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646050070000|2022-02-28 12:07:50|3657.1|3651.1|3658.6|3652.6|3658.6|3652.6|3657.1|3651.1|6
1646050080000|2022-02-28 12:08:00|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646050090000|2022-02-28 12:08:10|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646050100000|2022-02-28 12:08:20|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646050110000|2022-02-28 12:08:30|3656.9|3650.9|3657.1|3651.1|3657.1|3651.1|3656.9|3650.9|2
1646050120000|2022-02-28 12:08:40|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|1
1646050130000|2022-02-28 12:08:50|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646050140000|2022-02-28 12:09:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646050150000|2022-02-28 12:09:10|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|3
1646050160000|2022-02-28 12:09:20|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646050180000|2022-02-28 12:09:40|3656.6|3650.6|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|2
1646050190000|2022-02-28 12:09:50|3655.9|3649.9|3656.4|3650.4|3656.4|3650.4|3655.9|3649.9|2
1646050200000|2022-02-28 12:10:00|3656.6|3650.6|3657.4|3651.4|3657.4|3651.4|3656.6|3650.6|4
1646050210000|2022-02-28 12:10:10|3656.6|3650.6|3655.9|3649.9|3656.6|3650.6|3655.9|3649.9|4
1646050230000|2022-02-28 12:10:30|3655.6|3649.6|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|3
1646050240000|2022-02-28 12:10:40|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646050250000|2022-02-28 12:10:50|3656.9|3650.9|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|3
1646050270000|2022-02-28 12:11:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|1
1646050300000|2022-02-28 12:11:40|3656.1|3650.1|3656.4|3650.4|3656.4|3650.4|3655.6|3649.6|4
1646050310000|2022-02-28 12:11:50|3656.6|3650.6|3656.1|3650.1|3656.6|3650.6|3656.1|3650.1|2
1646050350000|2022-02-28 12:12:30|3655.6|3649.6|3655.1|3649.1|3655.9|3649.9|3655.1|3649.1|5
1646050360000|2022-02-28 12:12:40|3654.9|3648.9|3655.9|3649.9|3655.9|3649.9|3654.6|3648.6|7
1646050390000|2022-02-28 12:13:10|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|3656.1|3650.1|1
1646050400000|2022-02-28 12:13:20|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.4|3649.4|3
1646050410000|2022-02-28 12:13:30|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1646050420000|2022-02-28 12:13:40|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|2
1646050430000|2022-02-28 12:13:50|3656.4|3650.4|3656.4|3650.4|3656.6|3650.6|3656.4|3650.4|3
1646050440000|2022-02-28 12:14:00|3655.9|3649.9|3655.1|3649.1|3656.1|3650.1|3655.1|3649.1|5
1646050460000|2022-02-28 12:14:20|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1646050490000|2022-02-28 12:14:50|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.6|3648.6|3
1646050500000|2022-02-28 12:15:00|3655.1|3649.1|3655.6|3649.6|3655.6|3649.6|3655.1|3649.1|3
1646050520000|2022-02-28 12:15:20|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1646050530000|2022-02-28 12:15:30|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1646050540000|2022-02-28 12:15:40|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|3656.4|3650.4|1
1646050560000|2022-02-28 12:16:00|3656.6|3650.6|3657.4|3651.4|3658.1|3652.1|3656.6|3650.6|6
1646050570000|2022-02-28 12:16:10|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646050600000|2022-02-28 12:16:40|3657.1|3651.1|3657.4|3651.4|3657.4|3651.4|3657.1|3651.1|2
1646050610000|2022-02-28 12:16:50|3657.1|3651.1|3656.9|3650.9|3657.1|3651.1|3656.9|3650.9|2
1646050620000|2022-02-28 12:17:00|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|1
1646050640000|2022-02-28 12:17:20|3657.9|3651.9|3658.1|3652.1|3658.1|3652.1|3657.9|3651.9|2
1646050650000|2022-02-28 12:17:30|3658.4|3652.4|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|4
1646050690000|2022-02-28 12:18:10|3658.4|3652.4|3659.1|3653.1|3659.1|3653.1|3658.4|3652.4|3
1646050700000|2022-02-28 12:18:20|3658.4|3652.4|3658.1|3652.1|3658.4|3652.4|3658.1|3652.1|2
1646050710000|2022-02-28 12:18:30|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|2
1646050730000|2022-02-28 12:18:50|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646050740000|2022-02-28 12:19:00|3658.4|3652.4|3658.9|3652.9|3658.9|3652.9|3658.4|3652.4|2
1646050750000|2022-02-28 12:19:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646050760000|2022-02-28 12:19:20|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1646050780000|2022-02-28 12:19:40|3657.6|3651.6|3658.4|3652.4|3658.4|3652.4|3657.6|3651.6|3
1646050790000|2022-02-28 12:19:50|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|2
1646050810000|2022-02-28 12:20:10|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|2
1646050830000|2022-02-28 12:20:30|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|3657.9|3651.9|1
1646050850000|2022-02-28 12:20:50|3658.1|3652.1|3659.4|3653.4|3659.6|3653.6|3658.1|3652.1|5
1646050860000|2022-02-28 12:21:00|3659.1|3653.1|3661.1|3655.1|3661.1|3655.1|3659.1|3653.1|3
1646050870000|2022-02-28 12:21:10|3661.6|3655.6|3664.4|3658.4|3664.4|3658.4|3661.6|3655.6|2
1646050880000|2022-02-28 12:21:20|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1646050890000|2022-02-28 12:21:30|3664.9|3658.9|3665.4|3659.4|3665.4|3659.4|3664.9|3658.9|3
1646050900000|2022-02-28 12:21:40|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|2
1646050920000|2022-02-28 12:22:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1646050930000|2022-02-28 12:22:10|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|4
1646050940000|2022-02-28 12:22:20|3665.1|3659.1|3664.1|3658.1|3665.1|3659.1|3663.9|3657.9|4
1646050950000|2022-02-28 12:22:30|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.1|3657.1|4
1646050960000|2022-02-28 12:22:40|3663.9|3657.9|3664.1|3658.1|3664.6|3658.6|3663.9|3657.9|3
1646050970000|2022-02-28 12:22:50|3663.9|3657.9|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|2
1646050990000|2022-02-28 12:23:10|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646051030000|2022-02-28 12:23:50|3662.4|3656.4|3662.1|3656.1|3662.4|3656.4|3661.9|3655.9|4
1646051040000|2022-02-28 12:24:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646051070000|2022-02-28 12:24:30|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646051090000|2022-02-28 12:24:50|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|2
1646051100000|2022-02-28 12:25:00|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646051110000|2022-02-28 12:25:10|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|5
1646051140000|2022-02-28 12:25:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646051150000|2022-02-28 12:25:50|3661.4|3655.4|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|3
1646051160000|2022-02-28 12:26:00|3661.6|3655.6|3661.9|3655.9|3662.1|3656.1|3661.1|3655.1|6
1646051170000|2022-02-28 12:26:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1646051180000|2022-02-28 12:26:20|3661.9|3655.9|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|2
1646051190000|2022-02-28 12:26:30|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646051200000|2022-02-28 12:26:40|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.4|3655.4|4
1646051210000|2022-02-28 12:26:50|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1646051230000|2022-02-28 12:27:10|3662.1|3656.1|3661.6|3655.6|3662.1|3656.1|3661.4|3655.4|5
1646051240000|2022-02-28 12:27:20|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|2
1646051250000|2022-02-28 12:27:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646051260000|2022-02-28 12:27:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646051280000|2022-02-28 12:28:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646051320000|2022-02-28 12:28:40|3660.1|3654.1|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|5
1646051330000|2022-02-28 12:28:50|3660.6|3654.6|3660.1|3654.1|3660.6|3654.6|3659.9|3653.9|5
1646051340000|2022-02-28 12:29:00|3659.9|3653.9|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|3
1646051350000|2022-02-28 12:29:10|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|3
1646051360000|2022-02-28 12:29:20|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3660.1|3654.1|2
1646051370000|2022-02-28 12:29:30|3660.4|3654.4|3661.9|3655.9|3661.9|3655.9|3660.4|3654.4|5
1646051380000|2022-02-28 12:29:40|3661.6|3655.6|3662.1|3656.1|3662.1|3656.1|3661.6|3655.6|3
1646051390000|2022-02-28 12:29:50|3662.6|3656.6|3664.4|3658.4|3664.4|3658.4|3662.6|3656.6|2
1646051400000|2022-02-28 12:30:00|3664.1|3658.1|3664.6|3658.6|3664.6|3658.6|3664.1|3658.1|5
1646051410000|2022-02-28 12:30:10|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|2
1646051420000|2022-02-28 12:30:20|3664.1|3658.1|3662.4|3656.4|3664.4|3658.4|3662.4|3656.4|8
1646051440000|2022-02-28 12:30:40|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|1
1646051450000|2022-02-28 12:30:50|3662.4|3656.4|3661.9|3655.9|3662.4|3656.4|3661.6|3655.6|5
1646051460000|2022-02-28 12:31:00|3662.1|3656.1|3664.4|3658.4|3664.4|3658.4|3662.1|3656.1|3
1646051470000|2022-02-28 12:31:10|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|1
1646051480000|2022-02-28 12:31:20|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.9|3657.9|3
1646051490000|2022-02-28 12:31:30|3664.8|3658.8|3666.9|3660.9|3666.9|3660.9|3664.8|3658.8|4
1646051510000|2022-02-28 12:31:50|3667|3661|3667.1|3661.1|3667.6|3661.6|3667|3661|5
1646051530000|2022-02-28 12:32:10|3666.9|3660.9|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|3
1646051540000|2022-02-28 12:32:20|3666.4|3660.4|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|3
1646051550000|2022-02-28 12:32:30|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1646051560000|2022-02-28 12:32:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646051580000|2022-02-28 12:33:00|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.4|3659.4|3
1646051590000|2022-02-28 12:33:10|3665.6|3659.6|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|5
1646051610000|2022-02-28 12:33:30|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3665.6|3659.6|2
1646051620000|2022-02-28 12:33:40|3665.9|3659.9|3666.1|3660.1|3666.6|3660.6|3665.9|3659.9|6
1646051640000|2022-02-28 12:34:00|3665.9|3659.9|3666.6|3660.6|3667.4|3661.4|3665.6|3659.6|8
1646051650000|2022-02-28 12:34:10|3666.9|3660.9|3667.1|3661.1|3667.4|3661.4|3666.9|3660.9|4
1646051660000|2022-02-28 12:34:20|3667.4|3661.4|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|3
1646051680000|2022-02-28 12:34:40|3666.6|3660.6|3665.6|3659.6|3666.6|3660.6|3665.4|3659.4|7
1646051690000|2022-02-28 12:34:50|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1646051700000|2022-02-28 12:35:00|3664.6|3658.6|3663.6|3657.6|3664.6|3658.6|3663.4|3657.4|9
1646051710000|2022-02-28 12:35:10|3663.4|3657.4|3665.6|3659.6|3665.6|3659.6|3663.4|3657.4|5
1646051720000|2022-02-28 12:35:20|3665.9|3659.9|3666.4|3660.4|3666.4|3660.4|3665.9|3659.9|2
1646051730000|2022-02-28 12:35:30|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|1
1646051740000|2022-02-28 12:35:40|3665.6|3659.6|3664.9|3658.9|3666.1|3660.1|3664.9|3658.9|10
1646051750000|2022-02-28 12:35:50|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|2
1646051760000|2022-02-28 12:36:00|3665.1|3659.1|3668.1|3662.1|3668.1|3662.1|3665.1|3659.1|7
1646051770000|2022-02-28 12:36:10|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646051780000|2022-02-28 12:36:20|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646051790000|2022-02-28 12:36:30|3666.9|3660.9|3666.6|3660.6|3666.9|3660.9|3666.4|3660.4|4
1646051800000|2022-02-28 12:36:40|3666.4|3660.4|3666.1|3660.1|3666.4|3660.4|3666.1|3660.1|2
1646051810000|2022-02-28 12:36:50|3666.4|3660.4|3667.4|3661.4|3667.4|3661.4|3666.4|3660.4|2
1646051830000|2022-02-28 12:37:10|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3665.9|3659.9|7
1646051840000|2022-02-28 12:37:20|3667.1|3661.1|3668.1|3662.1|3668.1|3662.1|3667.1|3661.1|3
1646051850000|2022-02-28 12:37:30|3667.9|3661.9|3668.4|3662.4|3669.1|3663.1|3667.9|3661.9|8
1646051860000|2022-02-28 12:37:40|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|5
1646051870000|2022-02-28 12:37:50|3668.9|3662.9|3667.6|3661.6|3668.9|3662.9|3667.6|3661.6|5
1646051880000|2022-02-28 12:38:00|3667.4|3661.4|3668.4|3662.4|3668.4|3662.4|3667.4|3661.4|2
1646051890000|2022-02-28 12:38:10|3668.6|3662.6|3667.9|3661.9|3668.9|3662.9|3667.9|3661.9|4
1646051900000|2022-02-28 12:38:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1646051910000|2022-02-28 12:38:30|3668.6|3662.6|3669.1|3663.1|3669.4|3663.4|3668.4|3662.4|8
1646051920000|2022-02-28 12:38:40|3669.4|3663.4|3670.6|3664.6|3670.6|3664.6|3669.4|3663.4|2
1646051930000|2022-02-28 12:38:50|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|3
1646051940000|2022-02-28 12:39:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1646051950000|2022-02-28 12:39:10|3670.4|3664.4|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|3
1646051960000|2022-02-28 12:39:20|3669.4|3663.4|3670.4|3664.4|3670.4|3664.4|3669.4|3663.4|2
1646051990000|2022-02-28 12:39:50|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|4
1646052000000|2022-02-28 12:40:00|3669.6|3663.6|3670.6|3664.6|3670.6|3664.6|3669.4|3663.4|3
1646052010000|2022-02-28 12:40:10|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|6
1646052020000|2022-02-28 12:40:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|9
1646052030000|2022-02-28 12:40:30|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|4
1646052040000|2022-02-28 12:40:40|3671.1|3665.1|3669.1|3663.1|3671.1|3665.1|3669.1|3663.1|6
1646052050000|2022-02-28 12:40:50|3669.4|3663.4|3669.1|3663.1|3670.1|3664.1|3668.9|3662.9|6
1646052060000|2022-02-28 12:41:00|3670.4|3664.4|3671.4|3665.4|3671.4|3665.4|3669.9|3663.9|11
1646052070000|2022-02-28 12:41:10|3671.6|3665.6|3670.4|3664.4|3671.6|3665.6|3670.1|3664.1|15
1646052080000|2022-02-28 12:41:20|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.9|3663.9|3
1646052090000|2022-02-28 12:41:30|3669.9|3663.9|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|2
1646052110000|2022-02-28 12:41:50|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|4
1646052120000|2022-02-28 12:42:00|3669.9|3663.9|3668.4|3662.4|3669.9|3663.9|3668.4|3662.4|4
1646052130000|2022-02-28 12:42:10|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|2
1646052140000|2022-02-28 12:42:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646052150000|2022-02-28 12:42:30|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1646052160000|2022-02-28 12:42:40|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646052180000|2022-02-28 12:43:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646052190000|2022-02-28 12:43:10|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|1
1646052200000|2022-02-28 12:43:20|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646052210000|2022-02-28 12:43:30|3667.4|3661.4|3667.6|3661.6|3667.9|3661.9|3667.4|3661.4|4
1646052220000|2022-02-28 12:43:40|3667.1|3661.1|3666.4|3660.4|3667.1|3661.1|3666.4|3660.4|2
1646052230000|2022-02-28 12:43:50|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1646052240000|2022-02-28 12:44:00|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1646052250000|2022-02-28 12:44:10|3666.6|3660.6|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|2
1646052260000|2022-02-28 12:44:20|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1646052280000|2022-02-28 12:44:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646052300000|2022-02-28 12:45:00|3667.4|3661.4|3667.9|3661.9|3667.9|3661.9|3667.4|3661.4|8
1646052310000|2022-02-28 12:45:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646052330000|2022-02-28 12:45:30|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|6
1646052340000|2022-02-28 12:45:40|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.4|3660.4|2
1646052350000|2022-02-28 12:45:50|3666.1|3660.1|3666.4|3660.4|3666.4|3660.4|3666.1|3660.1|2
1646052360000|2022-02-28 12:46:00|3666.1|3660.1|3666.6|3660.6|3666.6|3660.6|3666.1|3660.1|2
1646052370000|2022-02-28 12:46:10|3666.9|3660.9|3665.6|3659.6|3668.1|3662.1|3665.6|3659.6|12
1646052380000|2022-02-28 12:46:20|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|3
1646052390000|2022-02-28 12:46:30|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646052400000|2022-02-28 12:46:40|3667.6|3661.6|3666.9|3660.9|3667.6|3661.6|3666.9|3660.9|2
1646052420000|2022-02-28 12:47:00|3666.4|3660.4|3667.4|3661.4|3667.9|3661.9|3665.6|3659.6|14
1646052430000|2022-02-28 12:47:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|4
1646052440000|2022-02-28 12:47:20|3667.6|3661.6|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|3
1646052450000|2022-02-28 12:47:30|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3666.6|3660.6|9
1646052460000|2022-02-28 12:47:40|3666.9|3660.9|3667.1|3661.1|3667.1|3661.1|3666.1|3660.1|7
1646052470000|2022-02-28 12:47:50|3666.9|3660.9|3667.4|3661.4|3667.4|3661.4|3666.9|3660.9|2
1646052480000|2022-02-28 12:48:00|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|2
1646052490000|2022-02-28 12:48:10|3667.6|3661.6|3667.4|3661.4|3667.6|3661.6|3667.4|3661.4|2
1646052500000|2022-02-28 12:48:20|3666.9|3660.9|3666.4|3660.4|3667.1|3661.1|3666.1|3660.1|6
1646052510000|2022-02-28 12:48:30|3666.1|3660.1|3667.1|3661.1|3667.1|3661.1|3666.1|3660.1|7
1646052520000|2022-02-28 12:48:40|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646052530000|2022-02-28 12:48:50|3667.1|3661.1|3668.9|3662.9|3668.9|3662.9|3667.1|3661.1|3
1646052540000|2022-02-28 12:49:00|3669.1|3663.1|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|3
1646052550000|2022-02-28 12:49:10|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1646052560000|2022-02-28 12:49:20|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1646052570000|2022-02-28 12:49:30|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|2
1646052580000|2022-02-28 12:49:40|3669.6|3663.6|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|3
1646052600000|2022-02-28 12:50:00|3669.9|3663.9|3670.1|3664.1|3670.4|3664.4|3669.9|3663.9|3
1646052610000|2022-02-28 12:50:10|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|4
1646052620000|2022-02-28 12:50:20|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1646052630000|2022-02-28 12:50:30|3670.1|3664.1|3670.6|3664.6|3670.9|3664.9|3669.9|3663.9|5
1646052640000|2022-02-28 12:50:40|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|2
1646052650000|2022-02-28 12:50:50|3670.9|3664.9|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|3
1646052660000|2022-02-28 12:51:00|3670.6|3664.6|3670.6|3664.6|3670.9|3664.9|3670.6|3664.6|3
1646052670000|2022-02-28 12:51:10|3670.4|3664.4|3669.9|3663.9|3670.4|3664.4|3669.6|3663.6|8
1646052680000|2022-02-28 12:51:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1646052690000|2022-02-28 12:51:30|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|4
1646052700000|2022-02-28 12:51:40|3671.9|3665.9|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|2
1646052710000|2022-02-28 12:51:50|3671.1|3665.1|3670.4|3664.4|3671.1|3665.1|3670.1|3664.1|8
1646052720000|2022-02-28 12:52:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1646052730000|2022-02-28 12:52:10|3671.1|3665.1|3670.9|3664.9|3671.1|3665.1|3670.4|3664.4|3
1646052740000|2022-02-28 12:52:20|3671.1|3665.1|3672.1|3666.1|3672.6|3666.6|3671.1|3665.1|7
1646052750000|2022-02-28 12:52:30|3671.9|3665.9|3670.6|3664.6|3671.9|3665.9|3670.6|3664.6|9
1646052760000|2022-02-28 12:52:40|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|2
1646052770000|2022-02-28 12:52:50|3671.6|3665.6|3671.9|3665.9|3672.4|3666.4|3671.6|3665.6|4
1646052780000|2022-02-28 12:53:00|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646052790000|2022-02-28 12:53:10|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1646052800000|2022-02-28 12:53:20|3671.4|3665.4|3672.1|3666.1|3672.4|3666.4|3671.4|3665.4|5
1646052810000|2022-02-28 12:53:30|3672.4|3666.4|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|4
1646052820000|2022-02-28 12:53:40|3672.4|3666.4|3671.4|3665.4|3672.4|3666.4|3671.4|3665.4|5
1646052830000|2022-02-28 12:53:50|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1646052840000|2022-02-28 12:54:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|5
1646052850000|2022-02-28 12:54:10|3672.6|3666.6|3671.9|3665.9|3672.6|3666.6|3671.9|3665.9|5
1646052860000|2022-02-28 12:54:20|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|2
1646052880000|2022-02-28 12:54:40|3673.4|3667.4|3674.6|3668.6|3674.6|3668.6|3673.1|3667.1|6
1646052890000|2022-02-28 12:54:50|3674.4|3668.4|3673.6|3667.6|3674.4|3668.4|3673.6|3667.6|4
1646052900000|2022-02-28 12:55:00|3673.4|3667.4|3672.9|3666.9|3676.4|3670.4|3672.9|3666.9|5
1646052910000|2022-02-28 12:55:10|3673.4|3667.4|3674.1|3668.1|3674.6|3668.6|3673.4|3667.4|14
1646052920000|2022-02-28 12:55:20|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3672.9|3666.9|10
1646052930000|2022-02-28 12:55:30|3675.1|3669.1|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|3
1646052940000|2022-02-28 12:55:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.1|3669.1|3
1646052950000|2022-02-28 12:55:50|3675.6|3669.6|3675.6|3669.6|3675.9|3669.9|3675.4|3669.4|5
1646052960000|2022-02-28 12:56:00|3675.9|3669.9|3674.1|3668.1|3676.1|3670.1|3674.1|3668.1|7
1646052970000|2022-02-28 12:56:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1646052980000|2022-02-28 12:56:20|3674.1|3668.1|3672.6|3666.6|3674.1|3668.1|3672.1|3666.1|4
1646052990000|2022-02-28 12:56:30|3672.4|3666.4|3671.9|3665.9|3672.4|3666.4|3671.6|3665.6|3
1646053000000|2022-02-28 12:56:40|3671.6|3665.6|3672.6|3666.6|3673.1|3667.1|3671.4|3665.4|5
1646053010000|2022-02-28 12:56:50|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|3
1646053020000|2022-02-28 12:57:00|3673.1|3667.1|3674.1|3668.1|3674.1|3668.1|3673.1|3667.1|5
1646053030000|2022-02-28 12:57:10|3673.9|3667.9|3672.6|3666.6|3673.9|3667.9|3672.6|3666.6|3
1646053040000|2022-02-28 12:57:20|3672.9|3666.9|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|2
1646053050000|2022-02-28 12:57:30|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.6|3666.6|5
1646053070000|2022-02-28 12:57:50|3672.6|3666.6|3670.6|3664.6|3672.6|3666.6|3670.6|3664.6|5
1646053080000|2022-02-28 12:58:00|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646053090000|2022-02-28 12:58:10|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|3
1646053100000|2022-02-28 12:58:20|3670.9|3664.9|3672.9|3666.9|3673.1|3667.1|3670.6|3664.6|8
1646053110000|2022-02-28 12:58:30|3672.6|3666.6|3672.1|3666.1|3672.9|3666.9|3672.1|3666.1|5
1646053120000|2022-02-28 12:58:40|3670.9|3664.9|3669.6|3663.6|3670.9|3664.9|3669.1|3663.1|7
1646053130000|2022-02-28 12:58:50|3669.4|3663.4|3671.4|3665.4|3671.4|3665.4|3669.1|3663.1|9
1646053140000|2022-02-28 12:59:00|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3669.1|3663.1|7
1646053150000|2022-02-28 12:59:10|3670.9|3664.9|3671.1|3665.1|3671.4|3665.4|3670.6|3664.6|7
1646053160000|2022-02-28 12:59:20|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.6|3664.6|4
1646053170000|2022-02-28 12:59:30|3671.6|3665.6|3672.4|3666.4|3672.9|3666.9|3670.4|3664.4|9
1646053180000|2022-02-28 12:59:40|3672.6|3666.6|3673.4|3667.4|3673.6|3667.6|3672.6|3666.6|6
1646053190000|2022-02-28 12:59:50|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1646053200000|2022-02-28 13:00:00|3673.4|3667.4|3673.9|3667.9|3674.6|3668.6|3670.9|3664.9|23
1646053210000|2022-02-28 13:00:10|3674.9|3668.9|3676.1|3670.1|3676.9|3670.9|3674.9|3668.9|16
1646053220000|2022-02-28 13:00:20|3676.6|3670.6|3678.1|3672.1|3680.1|3674.1|3676.4|3670.4|24
1646053230000|2022-02-28 13:00:30|3677.4|3671.4|3676.9|3670.9|3678.4|3672.4|3676.4|3670.4|13
1646053240000|2022-02-28 13:00:40|3677.4|3671.4|3677.4|3671.4|3678.4|3672.4|3676.6|3670.6|18
1646053250000|2022-02-28 13:00:50|3677.6|3671.6|3676.4|3670.4|3678.1|3672.1|3676.1|3670.1|13
1646053260000|2022-02-28 13:01:00|3676.9|3670.9|3674.4|3668.4|3677.1|3671.1|3674.4|3668.4|17
1646053270000|2022-02-28 13:01:10|3674.6|3668.6|3676.9|3670.9|3676.9|3670.9|3674.6|3668.6|14
1646053280000|2022-02-28 13:01:20|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|5
1646053290000|2022-02-28 13:01:30|3677.4|3671.4|3677.1|3671.1|3677.9|3671.9|3677.1|3671.1|8
1646053300000|2022-02-28 13:01:40|3677.4|3671.4|3676.4|3670.4|3677.4|3671.4|3675.4|3669.4|9
1646053310000|2022-02-28 13:01:50|3675.9|3669.9|3677.9|3671.9|3677.9|3671.9|3675.4|3669.4|8
1646053320000|2022-02-28 13:02:00|3678.4|3672.4|3680.1|3674.1|3680.1|3674.1|3678.1|3672.1|13
1646053330000|2022-02-28 13:02:10|3679.6|3673.6|3679.4|3673.4|3680.4|3674.4|3679.4|3673.4|4
1646053340000|2022-02-28 13:02:20|3679.6|3673.6|3681.4|3675.4|3681.9|3675.9|3679.6|3673.6|14
1646053350000|2022-02-28 13:02:30|3681.1|3675.1|3680.1|3674.1|3681.4|3675.4|3680.1|3674.1|7
1646053360000|2022-02-28 13:02:40|3679.9|3673.9|3679.9|3673.9|3680.1|3674.1|3679.4|3673.4|5
1646053370000|2022-02-28 13:02:50|3680.1|3674.1|3680.9|3674.9|3680.9|3674.9|3680.1|3674.1|7
1646053380000|2022-02-28 13:03:00|3680.6|3674.6|3682.1|3676.1|3682.1|3676.1|3680.4|3674.4|9
1646053390000|2022-02-28 13:03:10|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|4
1646053400000|2022-02-28 13:03:20|3682.4|3676.4|3681.1|3675.1|3682.4|3676.4|3680.9|3674.9|10
1646053410000|2022-02-28 13:03:30|3681.4|3675.4|3682.1|3676.1|3682.1|3676.1|3681.1|3675.1|7
1646053420000|2022-02-28 13:03:40|3681.9|3675.9|3681.4|3675.4|3682.1|3676.1|3681.4|3675.4|5
1646053430000|2022-02-28 13:03:50|3681.6|3675.6|3682.4|3676.4|3682.6|3676.6|3681.6|3675.6|11
1646053440000|2022-02-28 13:04:00|3682.6|3676.6|3684.6|3678.6|3684.6|3678.6|3681.4|3675.4|16
1646053450000|2022-02-28 13:04:10|3684.4|3678.4|3685.9|3679.9|3685.9|3679.9|3684.4|3678.4|10
1646053460000|2022-02-28 13:04:20|3686.6|3680.6|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|3
1646053470000|2022-02-28 13:04:30|3689.4|3683.4|3686.9|3680.9|3689.6|3683.6|3686.9|3680.9|10
1646053480000|2022-02-28 13:04:40|3686.6|3680.6|3686.9|3680.9|3687.1|3681.1|3685.4|3679.4|12
1646053490000|2022-02-28 13:04:50|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3685.9|3679.9|9
1646053500000|2022-02-28 13:05:00|3687.6|3681.6|3689.9|3683.9|3690.9|3684.9|3687.1|3681.1|13
1646053510000|2022-02-28 13:05:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3687.9|3681.9|9
1646053520000|2022-02-28 13:05:20|3689.1|3683.1|3688.9|3682.9|3689.4|3683.4|3688.4|3682.4|7
1646053530000|2022-02-28 13:05:30|3689.1|3683.1|3689.6|3683.6|3689.9|3683.9|3689.1|3683.1|7
1646053540000|2022-02-28 13:05:40|3689.4|3683.4|3687.1|3681.1|3689.4|3683.4|3686.1|3680.1|9
1646053550000|2022-02-28 13:05:50|3687.4|3681.4|3688.9|3682.9|3689.4|3683.4|3687.1|3681.1|14
1646053560000|2022-02-28 13:06:00|3689.1|3683.1|3686.4|3680.4|3689.1|3683.1|3686.4|3680.4|11
1646053570000|2022-02-28 13:06:10|3686.9|3680.9|3686.6|3680.6|3687.9|3681.9|3686.6|3680.6|5
1646053580000|2022-02-28 13:06:20|3686.4|3680.4|3690.1|3684.1|3690.1|3684.1|3686.4|3680.4|5
1646053590000|2022-02-28 13:06:30|3690.9|3684.9|3688.6|3682.6|3690.9|3684.9|3688.4|3682.4|6
1646053600000|2022-02-28 13:06:40|3688.1|3682.1|3687.9|3681.9|3688.1|3682.1|3687.6|3681.6|4
1646053610000|2022-02-28 13:06:50|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.1|3681.1|4
1646053620000|2022-02-28 13:07:00|3687.9|3681.9|3686.4|3680.4|3687.9|3681.9|3686.1|3680.1|9
1646053630000|2022-02-28 13:07:10|3686.1|3680.1|3685.1|3679.1|3686.9|3680.9|3685.1|3679.1|14
1646053640000|2022-02-28 13:07:20|3685.6|3679.6|3682.4|3676.4|3685.6|3679.6|3682.4|3676.4|9
1646053650000|2022-02-28 13:07:30|3682.1|3676.1|3682.6|3676.6|3683.1|3677.1|3682.1|3676.1|4
1646053660000|2022-02-28 13:07:40|3682.9|3676.9|3683.4|3677.4|3684.1|3678.1|3682.9|3676.9|4
1646053670000|2022-02-28 13:07:50|3684.1|3678.1|3682.4|3676.4|3684.1|3678.1|3681.9|3675.9|7
1646053680000|2022-02-28 13:08:00|3681.9|3675.9|3680.9|3674.9|3682.6|3676.6|3680.4|3674.4|12
1646053690000|2022-02-28 13:08:10|3680.4|3674.4|3679.4|3673.4|3680.4|3674.4|3679.4|3673.4|6
1646053700000|2022-02-28 13:08:20|3679.1|3673.1|3679.6|3673.6|3680.1|3674.1|3679.1|3673.1|9
1646053710000|2022-02-28 13:08:30|3679.9|3673.9|3680.6|3674.6|3680.9|3674.9|3679.9|3673.9|7
1646053720000|2022-02-28 13:08:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.4|3673.4|5
1646053730000|2022-02-28 13:08:50|3680.4|3674.4|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|4
1646053740000|2022-02-28 13:09:00|3679.9|3673.9|3678.6|3672.6|3679.9|3673.9|3677.6|3671.6|12
1646053750000|2022-02-28 13:09:10|3679.4|3673.4|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|6
1646053760000|2022-02-28 13:09:20|3679.6|3673.6|3680.6|3674.6|3680.6|3674.6|3679.6|3673.6|7
1646053770000|2022-02-28 13:09:30|3680.4|3674.4|3679.6|3673.6|3680.4|3674.4|3679.1|3673.1|9
1646053780000|2022-02-28 13:09:40|3679.9|3673.9|3680.9|3674.9|3680.9|3674.9|3679.6|3673.6|10
1646053790000|2022-02-28 13:09:50|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|2
1646053800000|2022-02-28 13:10:00|3681.4|3675.4|3681.1|3675.1|3681.4|3675.4|3680.6|3674.6|4
1646053810000|2022-02-28 13:10:10|3680.9|3674.9|3679.9|3673.9|3680.9|3674.9|3679.9|3673.9|4
1646053820000|2022-02-28 13:10:20|3679.4|3673.4|3680.4|3674.4|3680.4|3674.4|3679.4|3673.4|5
1646053830000|2022-02-28 13:10:30|3680.1|3674.1|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|2
1646053840000|2022-02-28 13:10:40|3679.9|3673.9|3680.6|3674.6|3680.6|3674.6|3679.9|3673.9|7
1646053850000|2022-02-28 13:10:50|3680.4|3674.4|3679.9|3673.9|3680.6|3674.6|3679.9|3673.9|8
1646053860000|2022-02-28 13:11:00|3679.6|3673.6|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|5
1646053870000|2022-02-28 13:11:10|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|3
1646053880000|2022-02-28 13:11:20|3679.6|3673.6|3680.4|3674.4|3680.6|3674.6|3679.6|3673.6|5
1646053890000|2022-02-28 13:11:30|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3678.9|3672.9|9
1646053900000|2022-02-28 13:11:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1646053910000|2022-02-28 13:11:50|3680.4|3674.4|3680.9|3674.9|3681.4|3675.4|3680.4|3674.4|8
1646053920000|2022-02-28 13:12:00|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|2
1646053930000|2022-02-28 13:12:10|3680.6|3674.6|3680.4|3674.4|3681.1|3675.1|3680.4|3674.4|5
1646053940000|2022-02-28 13:12:20|3680.9|3674.9|3681.1|3675.1|3681.1|3675.1|3680.9|3674.9|2
1646053950000|2022-02-28 13:12:30|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.1|3675.1|6
1646053960000|2022-02-28 13:12:40|3681.6|3675.6|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|4
1646053970000|2022-02-28 13:12:50|3682.6|3676.6|3682.4|3676.4|3682.9|3676.9|3682.1|3676.1|9
1646053980000|2022-02-28 13:13:00|3682.1|3676.1|3682.1|3676.1|3682.4|3676.4|3681.1|3675.1|6
1646053990000|2022-02-28 13:13:10|3682.6|3676.6|3682.6|3676.6|3683.9|3677.9|3682.6|3676.6|9
1646054000000|2022-02-28 13:13:20|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3681.6|3675.6|4
1646054010000|2022-02-28 13:13:30|3682.9|3676.9|3678.4|3672.4|3684.1|3678.1|3677.4|3671.4|13
1646054020000|2022-02-28 13:13:40|3677.9|3671.9|3674.1|3668.1|3678.1|3672.1|3673|3667|19
1646054030000|2022-02-28 13:13:50|3674.4|3668.4|3676.1|3670.1|3676.1|3670.1|3674.1|3668.1|12
1646054040000|2022-02-28 13:14:00|3675.9|3669.9|3675.9|3669.9|3676.9|3670.9|3675.1|3669.1|10
1646054050000|2022-02-28 13:14:10|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.4|3668.4|10
1646054060000|2022-02-28 13:14:20|3675.1|3669.1|3685.4|3679.4|3685.4|3679.4|3675.1|3669.1|12
1646054070000|2022-02-28 13:14:30|3686.1|3680.1|3686.9|3680.9|3689.1|3683.1|3686.1|3680.1|13
1646054080000|2022-02-28 13:14:40|3687.1|3681.1|3686.4|3680.4|3687.1|3681.1|3686.1|3680.1|7
1646054090000|2022-02-28 13:14:50|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|5
1646054100000|2022-02-28 13:15:00|3685.6|3679.6|3686.6|3680.6|3687.4|3681.4|3685.6|3679.6|8
1646054110000|2022-02-28 13:15:10|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1646054120000|2022-02-28 13:15:20|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|4
1646054130000|2022-02-28 13:15:30|3686.1|3680.1|3684.5|3678.5|3686.1|3680.1|3684.4|3678.4|6
1646054140000|2022-02-28 13:15:40|3684.6|3678.6|3685.4|3679.4|3685.6|3679.6|3684.6|3678.6|11
1646054150000|2022-02-28 13:15:50|3685.6|3679.6|3685.1|3679.1|3685.9|3679.9|3685.1|3679.1|3
1646054160000|2022-02-28 13:16:00|3685.4|3679.4|3684.4|3678.4|3685.6|3679.6|3684.4|3678.4|6
1646054170000|2022-02-28 13:16:10|3684.6|3678.6|3684.9|3678.9|3685.9|3679.9|3684.6|3678.6|7
1646054180000|2022-02-28 13:16:20|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3685.4|3679.4|6
1646054190000|2022-02-28 13:16:30|3685.9|3679.9|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|5
1646054200000|2022-02-28 13:16:40|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1646054210000|2022-02-28 13:16:50|3686.6|3680.6|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|3
1646054220000|2022-02-28 13:17:00|3686.9|3680.9|3686.4|3680.4|3687.6|3681.6|3686.1|3680.1|8
1646054230000|2022-02-28 13:17:10|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|5
1646054240000|2022-02-28 13:17:20|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1646054250000|2022-02-28 13:17:30|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646054260000|2022-02-28 13:17:40|3684.6|3678.6|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|9
1646054270000|2022-02-28 13:17:50|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1646054280000|2022-02-28 13:18:00|3686.4|3680.4|3684.4|3678.4|3686.6|3680.6|3684.4|3678.4|8
1646054290000|2022-02-28 13:18:10|3684.6|3678.6|3684.4|3678.4|3684.9|3678.9|3684.1|3678.1|6
1646054300000|2022-02-28 13:18:20|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3684.1|3678.1|6
1646054310000|2022-02-28 13:18:30|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3683.9|3677.9|4
1646054320000|2022-02-28 13:18:40|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|2
1646054330000|2022-02-28 13:18:50|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|10
1646054340000|2022-02-28 13:19:00|3684.6|3678.6|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|3
1646054370000|2022-02-28 13:19:30|3684.9|3678.9|3685.9|3679.9|3685.9|3679.9|3684.9|3678.9|4
1646054380000|2022-02-28 13:19:40|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.4|3679.4|5
1646054390000|2022-02-28 13:19:50|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3685.4|3679.4|9
1646054400000|2022-02-28 13:20:00|3687.4|3681.4|3686.9|3680.9|3687.6|3681.6|3686.1|3680.1|7
1646054410000|2022-02-28 13:20:10|3687.6|3681.6|3688.4|3682.4|3688.4|3682.4|3687.6|3681.6|2
1646054420000|2022-02-28 13:20:20|3688.6|3682.6|3689.4|3683.4|3689.4|3683.4|3687.9|3681.9|5
1646054430000|2022-02-28 13:20:30|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.1|3683.1|4
1646054450000|2022-02-28 13:20:50|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1646054460000|2022-02-28 13:21:00|3689.4|3683.4|3687.9|3681.9|3689.4|3683.4|3687.9|3681.9|7
1646054470000|2022-02-28 13:21:10|3688.1|3682.1|3689.4|3683.4|3689.4|3683.4|3688.1|3682.1|4
1646054480000|2022-02-28 13:21:20|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646054490000|2022-02-28 13:21:30|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3688.9|3682.9|3
1646054500000|2022-02-28 13:21:40|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1646054520000|2022-02-28 13:22:00|3688.9|3682.9|3688.1|3682.1|3688.9|3682.9|3688.1|3682.1|3
1646054530000|2022-02-28 13:22:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|3
1646054540000|2022-02-28 13:22:20|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|1
1646054550000|2022-02-28 13:22:30|3688.6|3682.6|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|2
1646054570000|2022-02-28 13:22:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646054580000|2022-02-28 13:23:00|3689.1|3683.1|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1646054590000|2022-02-28 13:23:10|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|2
1646054600000|2022-02-28 13:23:20|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646054640000|2022-02-28 13:24:00|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646054650000|2022-02-28 13:24:10|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646054660000|2022-02-28 13:24:20|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|2
1646054670000|2022-02-28 13:24:30|3688.6|3682.6|3688.9|3682.9|3689.1|3683.1|3688.6|3682.6|4
1646054680000|2022-02-28 13:24:40|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|3
1646054700000|2022-02-28 13:25:00|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646054710000|2022-02-28 13:25:10|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|2
1646054720000|2022-02-28 13:25:20|3689.6|3683.6|3690.9|3684.9|3690.9|3684.9|3689.6|3683.6|4
1646054730000|2022-02-28 13:25:30|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1646054740000|2022-02-28 13:25:40|3691.4|3685.4|3691.4|3685.4|3692.1|3686.1|3691.1|3685.1|6
1646054760000|2022-02-28 13:26:00|3690.9|3684.9|3691.6|3685.6|3691.6|3685.6|3690.9|3684.9|3
1646054770000|2022-02-28 13:26:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646054780000|2022-02-28 13:26:20|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|4
1646054790000|2022-02-28 13:26:30|3691.1|3685.1|3693.1|3687.1|3693.4|3687.4|3691.1|3685.1|7
1646054800000|2022-02-28 13:26:40|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3691.9|3685.9|7
1646054810000|2022-02-28 13:26:50|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|2
1646054820000|2022-02-28 13:27:00|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|2
1646054830000|2022-02-28 13:27:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646054840000|2022-02-28 13:27:20|3692.1|3686.1|3691.1|3685.1|3692.1|3686.1|3691.1|3685.1|2
1646054850000|2022-02-28 13:27:30|3690.9|3684.9|3690.6|3684.6|3690.9|3684.9|3690.6|3684.6|2
1646054860000|2022-02-28 13:27:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646054870000|2022-02-28 13:27:50|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1646054880000|2022-02-28 13:28:00|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646054890000|2022-02-28 13:28:10|3691.1|3685.1|3689.9|3683.9|3691.1|3685.1|3689.9|3683.9|4
1646054900000|2022-02-28 13:28:20|3691.1|3685.1|3689.1|3683.1|3691.1|3685.1|3689.1|3683.1|3
1646054910000|2022-02-28 13:28:30|3689.6|3683.6|3690.4|3684.4|3690.4|3684.4|3689.6|3683.6|3
1646054920000|2022-02-28 13:28:40|3691.1|3685.1|3690.6|3684.6|3691.1|3685.1|3690.4|3684.4|3
1646054940000|2022-02-28 13:29:00|3690.9|3684.9|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|2
1646054950000|2022-02-28 13:29:10|3691.4|3685.4|3690.9|3684.9|3691.4|3685.4|3690.9|3684.9|5
1646054960000|2022-02-28 13:29:20|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1646054970000|2022-02-28 13:29:30|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1646054980000|2022-02-28 13:29:40|3691.4|3685.4|3691.4|3685.4|3692.1|3686.1|3691.1|3685.1|5
1646054990000|2022-02-28 13:29:50|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|3
1646055000000|2022-02-28 13:30:00|3691.4|3685.4|3690.9|3684.9|3691.6|3685.6|3690.9|3684.9|7
1646055010000|2022-02-28 13:30:10|3691.4|3685.4|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|3
1646055020000|2022-02-28 13:30:20|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646055030000|2022-02-28 13:30:30|3691.9|3685.9|3693.4|3687.4|3693.4|3687.4|3691.9|3685.9|6
1646055040000|2022-02-28 13:30:40|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1646055060000|2022-02-28 13:31:00|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1646055070000|2022-02-28 13:31:10|3693.1|3687.1|3692.4|3686.4|3693.1|3687.1|3692.1|3686.1|4
1646055080000|2022-02-28 13:31:20|3692.1|3686.1|3692.9|3686.9|3692.9|3686.9|3692.1|3686.1|3
1646055090000|2022-02-28 13:31:30|3693.1|3687.1|3692.1|3686.1|3693.1|3687.1|3691.9|3685.9|5
1646055100000|2022-02-28 13:31:40|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646055110000|2022-02-28 13:31:50|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1646055120000|2022-02-28 13:32:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646055130000|2022-02-28 13:32:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646055140000|2022-02-28 13:32:20|3692.6|3686.6|3690.9|3684.9|3692.6|3686.6|3690.9|3684.9|6
1646055160000|2022-02-28 13:32:40|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1646055180000|2022-02-28 13:33:00|3691.1|3685.1|3691.6|3685.6|3691.9|3685.9|3691.1|3685.1|5
1646055200000|2022-02-28 13:33:20|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.4|3685.4|6
1646055210000|2022-02-28 13:33:30|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1646055230000|2022-02-28 13:33:50|3691.1|3685.1|3690.9|3684.9|3691.1|3685.1|3690.9|3684.9|2
1646055240000|2022-02-28 13:34:00|3691.1|3685.1|3690.9|3684.9|3691.4|3685.4|3690.9|3684.9|4
1646055250000|2022-02-28 13:34:10|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|4
1646055260000|2022-02-28 13:34:20|3690.6|3684.6|3690.6|3684.6|3691.1|3685.1|3690.6|3684.6|3
1646055270000|2022-02-28 13:34:30|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1646055280000|2022-02-28 13:34:40|3690.6|3684.6|3691.1|3685.1|3691.1|3685.1|3690.6|3684.6|3
1646055300000|2022-02-28 13:35:00|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1646055310000|2022-02-28 13:35:10|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3689.6|3683.6|6
1646055320000|2022-02-28 13:35:20|3690.4|3684.4|3689.4|3683.4|3690.4|3684.4|3689.4|3683.4|8
1646055330000|2022-02-28 13:35:30|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1646055340000|2022-02-28 13:35:40|3689.6|3683.6|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|2
1646055350000|2022-02-28 13:35:50|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646055360000|2022-02-28 13:36:00|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646055370000|2022-02-28 13:36:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646055390000|2022-02-28 13:36:30|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646055400000|2022-02-28 13:36:40|3688.6|3682.6|3689.9|3683.9|3689.9|3683.9|3688.6|3682.6|4
1646055410000|2022-02-28 13:36:50|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|3
1646055420000|2022-02-28 13:37:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|2
1646055430000|2022-02-28 13:37:10|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1646055440000|2022-02-28 13:37:20|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1646055450000|2022-02-28 13:37:30|3690.6|3684.6|3691.9|3685.9|3691.9|3685.9|3690.6|3684.6|4
1646055460000|2022-02-28 13:37:40|3691.4|3685.4|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|3
1646055490000|2022-02-28 13:38:10|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|2
1646055500000|2022-02-28 13:38:20|3692.1|3686.1|3690.1|3684.1|3692.1|3686.1|3690.1|3684.1|5
1646055510000|2022-02-28 13:38:30|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1646055520000|2022-02-28 13:38:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646055530000|2022-02-28 13:38:50|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|2
1646055540000|2022-02-28 13:39:00|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1646055570000|2022-02-28 13:39:30|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646055580000|2022-02-28 13:39:40|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3689.6|3683.6|5
1646055610000|2022-02-28 13:40:10|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1646055620000|2022-02-28 13:40:20|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646055630000|2022-02-28 13:40:30|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|5
1646055640000|2022-02-28 13:40:40|3690.4|3684.4|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|3
1646055650000|2022-02-28 13:40:50|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|2
1646055660000|2022-02-28 13:41:00|3689.9|3683.9|3690.4|3684.4|3690.4|3684.4|3689.9|3683.9|3
1646055670000|2022-02-28 13:41:10|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|2
1646055680000|2022-02-28 13:41:20|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3690.9|3684.9|5
1646055710000|2022-02-28 13:41:50|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646055730000|2022-02-28 13:42:10|3690.1|3684.1|3689.9|3683.9|3690.1|3684.1|3689.9|3683.9|2
1646055760000|2022-02-28 13:42:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646055770000|2022-02-28 13:42:50|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1646055780000|2022-02-28 13:43:00|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.4|3683.4|4
1646055800000|2022-02-28 13:43:20|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646055810000|2022-02-28 13:43:30|3689.6|3683.6|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|3
1646055820000|2022-02-28 13:43:40|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646055840000|2022-02-28 13:44:00|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1646055850000|2022-02-28 13:44:10|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.9|3683.9|2
1646055860000|2022-02-28 13:44:20|3689.9|3683.9|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|5
1646055870000|2022-02-28 13:44:30|3689.1|3683.1|3689.9|3683.9|3689.9|3683.9|3689.1|3683.1|5
1646055890000|2022-02-28 13:44:50|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646055900000|2022-02-28 13:45:00|3689.9|3683.9|3689.6|3683.6|3690.1|3684.1|3689.4|3683.4|5
1646055910000|2022-02-28 13:45:10|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646055920000|2022-02-28 13:45:20|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646055940000|2022-02-28 13:45:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646055990000|2022-02-28 13:46:30|3689.6|3683.6|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|2
1646056000000|2022-02-28 13:46:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646056010000|2022-02-28 13:46:50|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646056020000|2022-02-28 13:47:00|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1646056030000|2022-02-28 13:47:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646056040000|2022-02-28 13:47:20|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|3
1646056050000|2022-02-28 13:47:30|3689.9|3683.9|3690.1|3684.1|3690.1|3684.1|3689.6|3683.6|3
1646056060000|2022-02-28 13:47:40|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|2
1646056070000|2022-02-28 13:47:50|3689.6|3683.6|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|4
1646056080000|2022-02-28 13:48:00|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646056090000|2022-02-28 13:48:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646056100000|2022-02-28 13:48:20|3690.1|3684.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|3
1646056110000|2022-02-28 13:48:30|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.6|3683.6|2
1646056140000|2022-02-28 13:49:00|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646056160000|2022-02-28 13:49:20|3689.9|3683.9|3690.4|3684.4|3690.4|3684.4|3689.9|3683.9|3
1646056170000|2022-02-28 13:49:30|3690.1|3684.1|3690.9|3684.9|3690.9|3684.9|3690.1|3684.1|3
1646056180000|2022-02-28 13:49:40|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.1|3684.1|4
1646056190000|2022-02-28 13:49:50|3690.1|3684.1|3690.6|3684.6|3690.6|3684.6|3690.1|3684.1|3
1646056200000|2022-02-28 13:50:00|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|3
1646056210000|2022-02-28 13:50:10|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|5
1646056220000|2022-02-28 13:50:20|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646056230000|2022-02-28 13:50:30|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.1|3682.1|4
1646056250000|2022-02-28 13:50:50|3688.1|3682.1|3687.1|3681.1|3688.1|3682.1|3686.6|3680.6|4
1646056260000|2022-02-28 13:51:00|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|3
1646056270000|2022-02-28 13:51:10|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1646056280000|2022-02-28 13:51:20|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1646056300000|2022-02-28 13:51:40|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3686.1|3680.1|2
1646056330000|2022-02-28 13:52:10|3686.9|3680.9|3688.1|3682.1|3688.1|3682.1|3686.9|3680.9|3
1646056340000|2022-02-28 13:52:20|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3686.9|3680.9|3
1646056350000|2022-02-28 13:52:30|3688.1|3682.1|3688.6|3682.6|3689.1|3683.1|3688.1|3682.1|5
1646056360000|2022-02-28 13:52:40|3688.4|3682.4|3688.4|3682.4|3688.6|3682.6|3687.9|3681.9|5
1646056370000|2022-02-28 13:52:50|3688.1|3682.1|3688.1|3682.1|3688.6|3682.6|3688.1|3682.1|3
1646056380000|2022-02-28 13:53:00|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.4|3682.4|2
1646056390000|2022-02-28 13:53:10|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|1
1646056410000|2022-02-28 13:53:30|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|2
1646056420000|2022-02-28 13:53:40|3688.6|3682.6|3687.9|3681.9|3688.6|3682.6|3687.9|3681.9|4
1646056430000|2022-02-28 13:53:50|3688.1|3682.1|3687.6|3681.6|3688.1|3682.1|3687.4|3681.4|4
1646056440000|2022-02-28 13:54:00|3687.4|3681.4|3687.6|3681.6|3688.1|3682.1|3687.1|3681.1|8
1646056450000|2022-02-28 13:54:10|3687.4|3681.4|3688.1|3682.1|3688.1|3682.1|3687.4|3681.4|3
1646056460000|2022-02-28 13:54:20|3688.4|3682.4|3688.6|3682.6|3688.6|3682.6|3688.4|3682.4|2
1646056470000|2022-02-28 13:54:30|3688.1|3682.1|3688.1|3682.1|3688.4|3682.4|3688.1|3682.1|3
1646056480000|2022-02-28 13:54:40|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1646056490000|2022-02-28 13:54:50|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1646056510000|2022-02-28 13:55:10|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1646056520000|2022-02-28 13:55:20|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646056530000|2022-02-28 13:55:30|3687.4|3681.4|3686.9|3680.9|3687.4|3681.4|3686.4|3680.4|5
1646056540000|2022-02-28 13:55:40|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1646056550000|2022-02-28 13:55:50|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|2
1646056600000|2022-02-28 13:56:40|3686.4|3680.4|3686.4|3680.4|3686.6|3680.6|3685.6|3679.6|6
1646056610000|2022-02-28 13:56:50|3686.6|3680.6|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|2
1646056620000|2022-02-28 13:57:00|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.6|3680.6|6
1646056630000|2022-02-28 13:57:10|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|3
1646056640000|2022-02-28 13:57:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1646056650000|2022-02-28 13:57:30|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|3
1646056660000|2022-02-28 13:57:40|3686.1|3680.1|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|6
1646056670000|2022-02-28 13:57:50|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1646056690000|2022-02-28 13:58:10|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1646056710000|2022-02-28 13:58:30|3686.6|3680.6|3687.4|3681.4|3687.4|3681.4|3686.6|3680.6|4
1646056730000|2022-02-28 13:58:50|3688.1|3682.1|3688.9|3682.9|3688.9|3682.9|3688.1|3682.1|7
1646056740000|2022-02-28 13:59:00|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646056750000|2022-02-28 13:59:10|3689.6|3683.6|3690.9|3684.9|3690.9|3684.9|3689.6|3683.6|8
1646056760000|2022-02-28 13:59:20|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3690.9|3684.9|3
1646056770000|2022-02-28 13:59:30|3691.4|3685.4|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|3
1646056780000|2022-02-28 13:59:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646056790000|2022-02-28 13:59:50|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646056800000|2022-02-28 14:00:00|3692.1|3686.1|3691.1|3685.1|3692.1|3686.1|3691.1|3685.1|5
1646056810000|2022-02-28 14:00:10|3690.9|3684.9|3689.1|3683.1|3690.9|3684.9|3689.1|3683.1|6
1646056820000|2022-02-28 14:00:20|3689.4|3683.4|3689.9|3683.9|3690.1|3684.1|3689.4|3683.4|5
1646056830000|2022-02-28 14:00:30|3690.1|3684.1|3690.6|3684.6|3691.1|3685.1|3690.1|3684.1|6
1646056840000|2022-02-28 14:00:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646056850000|2022-02-28 14:00:50|3689.6|3683.6|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|4
1646056860000|2022-02-28 14:01:00|3690.9|3684.9|3692.4|3686.4|3692.4|3686.4|3690.6|3684.6|8
1646056870000|2022-02-28 14:01:10|3692.1|3686.1|3690.4|3684.4|3692.1|3686.1|3690.4|3684.4|5
1646056880000|2022-02-28 14:01:20|3690.1|3684.1|3691.1|3685.1|3691.1|3685.1|3690.1|3684.1|2
1646056890000|2022-02-28 14:01:30|3691.4|3685.4|3691.9|3685.9|3692.1|3686.1|3691.4|3685.4|4
1646056910000|2022-02-28 14:01:50|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1646056920000|2022-02-28 14:02:00|3692.6|3686.6|3693.1|3687.1|3693.9|3687.9|3692.6|3686.6|6
1646056930000|2022-02-28 14:02:10|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|2
1646056940000|2022-02-28 14:02:20|3692.1|3686.1|3692.9|3686.9|3692.9|3686.9|3692.1|3686.1|5
1646056950000|2022-02-28 14:02:30|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1646056960000|2022-02-28 14:02:40|3693.4|3687.4|3693.9|3687.9|3693.9|3687.9|3693.4|3687.4|3
1646056970000|2022-02-28 14:02:50|3694.1|3688.1|3694.1|3688.1|3694.6|3688.6|3693.6|3687.6|5
1646056980000|2022-02-28 14:03:00|3694.4|3688.4|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|5
1646057000000|2022-02-28 14:03:20|3693.9|3687.9|3693.9|3687.9|3694.4|3688.4|3693.9|3687.9|5
1646057010000|2022-02-28 14:03:30|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3693.9|3687.9|4
1646057020000|2022-02-28 14:03:40|3694.4|3688.4|3695.1|3689.1|3695.1|3689.1|3694.4|3688.4|4
1646057030000|2022-02-28 14:03:50|3695.4|3689.4|3696.1|3690.1|3696.4|3690.4|3695.4|3689.4|6
1646057040000|2022-02-28 14:04:00|3696.9|3690.9|3696.4|3690.4|3697.1|3691.1|3695.9|3689.9|6
1646057050000|2022-02-28 14:04:10|3696.6|3690.6|3698.4|3692.4|3699.4|3693.4|3696.6|3690.6|13
1646057060000|2022-02-28 14:04:20|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3697.9|3691.9|6
1646057070000|2022-02-28 14:04:30|3698.9|3692.9|3699.6|3693.6|3700.1|3694.1|3698.9|3692.9|9
1646057080000|2022-02-28 14:04:40|3699.9|3693.9|3700.1|3694.1|3700.1|3694.1|3699.6|3693.6|12
1646057090000|2022-02-28 14:04:50|3699.9|3693.9|3699.1|3693.1|3700.1|3694.1|3698.9|3692.9|9
1646057100000|2022-02-28 14:05:00|3699.4|3693.4|3701.9|3695.9|3702.4|3696.4|3699.4|3693.4|13
1646057110000|2022-02-28 14:05:10|3701.6|3695.6|3700.1|3694.1|3701.9|3695.9|3700.1|3694.1|13
1646057120000|2022-02-28 14:05:20|3700.4|3694.4|3702.1|3696.1|3702.1|3696.1|3700.4|3694.4|9
1646057130000|2022-02-28 14:05:30|3701.9|3695.9|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|3
1646057140000|2022-02-28 14:05:40|3701.6|3695.6|3700.4|3694.4|3701.9|3695.9|3699.9|3693.9|6
1646057150000|2022-02-28 14:05:50|3699.9|3693.9|3700.1|3694.1|3700.1|3694.1|3699.9|3693.9|2
1646057160000|2022-02-28 14:06:00|3700.9|3694.9|3701.6|3695.6|3702.1|3696.1|3700.9|3694.9|9
1646057170000|2022-02-28 14:06:10|3701.4|3695.4|3700.1|3694.1|3701.4|3695.4|3700.1|3694.1|7
1646057180000|2022-02-28 14:06:20|3699.9|3693.9|3699.1|3693.1|3699.9|3693.9|3699.1|3693.1|6
1646057190000|2022-02-28 14:06:30|3698.6|3692.6|3697.6|3691.6|3698.6|3692.6|3697.6|3691.6|3
1646057200000|2022-02-28 14:06:40|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3696.6|3690.6|5
1646057220000|2022-02-28 14:07:00|3697.9|3691.9|3698.6|3692.6|3699.4|3693.4|3697.9|3691.9|12
1646057230000|2022-02-28 14:07:10|3698.4|3692.4|3700.4|3694.4|3700.9|3694.9|3698.4|3692.4|10
1646057240000|2022-02-28 14:07:20|3700.6|3694.6|3702.1|3696.1|3702.1|3696.1|3700.6|3694.6|7
1646057250000|2022-02-28 14:07:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3701.9|3695.9|5
1646057270000|2022-02-28 14:07:50|3702.1|3696.1|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|2
1646057280000|2022-02-28 14:08:00|3702.6|3696.6|3705.4|3699.4|3705.4|3699.4|3702.6|3696.6|9
1646057290000|2022-02-28 14:08:10|3705.9|3699.9|3704.4|3698.4|3706.9|3700.9|3704.1|3698.1|11
1646057300000|2022-02-28 14:08:20|3704.9|3698.9|3703.6|3697.6|3704.9|3698.9|3703.6|3697.6|4
1646057310000|2022-02-28 14:08:30|3703.9|3697.9|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|4
1646057320000|2022-02-28 14:08:40|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|2
1646057340000|2022-02-28 14:09:00|3704.6|3698.6|3703.9|3697.9|3705.1|3699.1|3703.9|3697.9|6
1646057350000|2022-02-28 14:09:10|3703.6|3697.6|3701.9|3695.9|3703.6|3697.6|3701.9|3695.9|2
1646057360000|2022-02-28 14:09:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3700.9|3694.9|6
1646057370000|2022-02-28 14:09:30|3701.9|3695.9|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|3
1646057380000|2022-02-28 14:09:40|3700.6|3694.6|3701.6|3695.6|3701.6|3695.6|3700.6|3694.6|3
1646057390000|2022-02-28 14:09:50|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646057400000|2022-02-28 14:10:00|3702.4|3696.4|3700.9|3694.9|3702.4|3696.4|3700.9|3694.9|5
1646057410000|2022-02-28 14:10:10|3700.6|3694.6|3701.9|3695.9|3701.9|3695.9|3699.6|3693.6|9
1646057420000|2022-02-28 14:10:20|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|4
1646057430000|2022-02-28 14:10:30|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|2
1646057440000|2022-02-28 14:10:40|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1646057450000|2022-02-28 14:10:50|3700.9|3694.9|3701.6|3695.6|3701.6|3695.6|3700.1|3694.1|6
1646057460000|2022-02-28 14:11:00|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.6|3694.6|3
1646057470000|2022-02-28 14:11:10|3700.6|3694.6|3697.4|3691.4|3700.6|3694.6|3697.4|3691.4|5
1646057480000|2022-02-28 14:11:20|3697.6|3691.6|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|2
1646057490000|2022-02-28 14:11:30|3696.9|3690.9|3697.6|3691.6|3697.6|3691.6|3696.9|3690.9|3
1646057500000|2022-02-28 14:11:40|3697.4|3691.4|3697.4|3691.4|3697.6|3691.6|3697.4|3691.4|3
1646057510000|2022-02-28 14:11:50|3697.6|3691.6|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|3
1646057520000|2022-02-28 14:12:00|3697.6|3691.6|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|4
1646057530000|2022-02-28 14:12:10|3696.9|3690.9|3696.6|3690.6|3696.9|3690.9|3695.4|3689.4|9
1646057540000|2022-02-28 14:12:20|3696.9|3690.9|3696.9|3690.9|3697.1|3691.1|3696.4|3690.4|17
1646057550000|2022-02-28 14:12:30|3697.4|3691.4|3697.1|3691.1|3697.4|3691.4|3697.1|3691.1|2
1646057560000|2022-02-28 14:12:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1646057580000|2022-02-28 14:13:00|3696.6|3690.6|3696.9|3690.9|3696.9|3690.9|3696.6|3690.6|2
1646057600000|2022-02-28 14:13:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1646057610000|2022-02-28 14:13:30|3697.1|3691.1|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|2
1646057620000|2022-02-28 14:13:40|3697.1|3691.1|3695.9|3689.9|3697.4|3691.4|3695.9|3689.9|5
1646057630000|2022-02-28 14:13:50|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3695.4|3689.4|7
1646057640000|2022-02-28 14:14:00|3695.9|3689.9|3696.1|3690.1|3696.1|3690.1|3695.4|3689.4|6
1646057650000|2022-02-28 14:14:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|3
1646057660000|2022-02-28 14:14:20|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.4|3689.4|4
1646057670000|2022-02-28 14:14:30|3695.6|3689.6|3691.4|3685.4|3696.1|3690.1|3691.1|3685.1|11
1646057680000|2022-02-28 14:14:40|3691.6|3685.6|3692.4|3686.4|3692.4|3686.4|3691.6|3685.6|4
1646057700000|2022-02-28 14:15:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|6
1646057710000|2022-02-28 14:15:10|3692.4|3686.4|3691.1|3685.1|3692.4|3686.4|3691.1|3685.1|11
1646057720000|2022-02-28 14:15:20|3690.9|3684.9|3690.4|3684.4|3691.4|3685.4|3690.4|3684.4|5
1646057730000|2022-02-28 14:15:30|3690.6|3684.6|3691.1|3685.1|3691.4|3685.4|3690.6|3684.6|5
1646057740000|2022-02-28 14:15:40|3691.4|3685.4|3690.9|3684.9|3691.6|3685.6|3690.9|3684.9|7
1646057750000|2022-02-28 14:15:50|3691.4|3685.4|3691.9|3685.9|3692.1|3686.1|3691.4|3685.4|5
1646057760000|2022-02-28 14:16:00|3691.4|3685.4|3692.1|3686.1|3692.1|3686.1|3690.6|3684.6|7
1646057770000|2022-02-28 14:16:10|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|4
1646057780000|2022-02-28 14:16:20|3692.4|3686.4|3692.1|3686.1|3692.4|3686.4|3692.1|3686.1|2
1646057790000|2022-02-28 14:16:30|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.1|3685.1|5
1646057800000|2022-02-28 14:16:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646057810000|2022-02-28 14:16:50|3691.4|3685.4|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|2
1646057820000|2022-02-28 14:17:00|3691.6|3685.6|3690.6|3684.6|3691.9|3685.9|3690.1|3684.1|8
1646057830000|2022-02-28 14:17:10|3690.1|3684.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|5
1646057840000|2022-02-28 14:17:20|3689.4|3683.4|3690.1|3684.1|3690.1|3684.1|3689.4|3683.4|4
1646057860000|2022-02-28 14:17:40|3689.6|3683.6|3687.9|3681.9|3689.6|3683.6|3687.6|3681.6|3
1646057870000|2022-02-28 14:17:50|3688.6|3682.6|3688.9|3682.9|3689.1|3683.1|3688.6|3682.6|3
1646057880000|2022-02-28 14:18:00|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.1|3682.1|4
1646057890000|2022-02-28 14:18:10|3688.6|3682.6|3688.1|3682.1|3688.6|3682.6|3687.1|3681.1|7
1646057900000|2022-02-28 14:18:20|3687.9|3681.9|3687.1|3681.1|3687.9|3681.9|3687.1|3681.1|3
1646057910000|2022-02-28 14:18:30|3686.9|3680.9|3686.6|3680.6|3686.9|3680.9|3686.6|3680.6|2
1646057920000|2022-02-28 14:18:40|3686.4|3680.4|3685.4|3679.4|3686.4|3680.4|3685.4|3679.4|6
1646057930000|2022-02-28 14:18:50|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|2
1646057940000|2022-02-28 14:19:00|3686.4|3680.4|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|3
1646057960000|2022-02-28 14:19:20|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|2
1646058000000|2022-02-28 14:20:00|3686.1|3680.1|3685.4|3679.4|3686.1|3680.1|3685.4|3679.4|3
1646058010000|2022-02-28 14:20:10|3685.1|3679.1|3685.6|3679.6|3685.9|3679.9|3684.6|3678.6|7
1646058030000|2022-02-28 14:20:30|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1646058040000|2022-02-28 14:20:40|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1646058050000|2022-02-28 14:20:50|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.9|3679.9|4
1646058060000|2022-02-28 14:21:00|3686.1|3680.1|3687.1|3681.1|3687.1|3681.1|3685.6|3679.6|8
1646058070000|2022-02-28 14:21:10|3687.6|3681.6|3688.9|3682.9|3688.9|3682.9|3687.6|3681.6|5
1646058080000|2022-02-28 14:21:20|3689.1|3683.1|3689.1|3683.1|3689.4|3683.4|3688.9|3682.9|5
1646058090000|2022-02-28 14:21:30|3689.4|3683.4|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|3
1646058100000|2022-02-28 14:21:40|3689.4|3683.4|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|5
1646058110000|2022-02-28 14:21:50|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646058120000|2022-02-28 14:22:00|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646058130000|2022-02-28 14:22:10|3689.9|3683.9|3691.1|3685.1|3691.6|3685.6|3689.9|3683.9|7
1646058140000|2022-02-28 14:22:20|3691.4|3685.4|3691.1|3685.1|3691.6|3685.6|3691.1|3685.1|4
1646058150000|2022-02-28 14:22:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.1|3685.1|3
1646058160000|2022-02-28 14:22:40|3692.1|3686.1|3692.1|3686.1|3692.6|3686.6|3691.4|3685.4|8
1646058180000|2022-02-28 14:23:00|3692.6|3686.6|3691.9|3685.9|3692.6|3686.6|3691.9|3685.9|3
1646058200000|2022-02-28 14:23:20|3691.6|3685.6|3690.9|3684.9|3691.6|3685.6|3690.9|3684.9|2
1646058210000|2022-02-28 14:23:30|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1646058220000|2022-02-28 14:23:40|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1646058230000|2022-02-28 14:23:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1646058240000|2022-02-28 14:24:00|3691.1|3685.1|3692.1|3686.1|3692.1|3686.1|3691.1|3685.1|3
1646058250000|2022-02-28 14:24:10|3691.4|3685.4|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|3
1646058270000|2022-02-28 14:24:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646058280000|2022-02-28 14:24:40|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3690.9|3684.9|3
1646058310000|2022-02-28 14:25:10|3690.6|3684.6|3690.9|3684.9|3690.9|3684.9|3690.6|3684.6|2
1646058350000|2022-02-28 14:25:50|3691.4|3685.4|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|4
1646058360000|2022-02-28 14:26:00|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646058380000|2022-02-28 14:26:20|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646058390000|2022-02-28 14:26:30|3692.4|3686.4|3692.4|3686.4|3692.6|3686.6|3692.4|3686.4|3
1646058400000|2022-02-28 14:26:40|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1646058420000|2022-02-28 14:27:00|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|1
1646058430000|2022-02-28 14:27:10|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1646058480000|2022-02-28 14:28:00|3693.1|3687.1|3696.9|3690.9|3696.9|3690.9|3693.1|3687.1|7
1646058500000|2022-02-28 14:28:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1646058510000|2022-02-28 14:28:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1646058520000|2022-02-28 14:28:40|3696.6|3690.6|3696.9|3690.9|3696.9|3690.9|3696.6|3690.6|2
1646058530000|2022-02-28 14:28:50|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|2
1646058550000|2022-02-28 14:29:10|3695.9|3689.9|3694.4|3688.4|3696.4|3690.4|3694.1|3688.1|8
1646058560000|2022-02-28 14:29:20|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|2
1646058570000|2022-02-28 14:29:30|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|6
1646058580000|2022-02-28 14:29:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1646058590000|2022-02-28 14:29:50|3694.1|3688.1|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|3
1646058600000|2022-02-28 14:30:00|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.4|3687.4|4
1646058610000|2022-02-28 14:30:10|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1646058630000|2022-02-28 14:30:30|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1646058650000|2022-02-28 14:30:50|3693.1|3687.1|3693.9|3687.9|3694.9|3688.9|3693.1|3687.1|5
1646058660000|2022-02-28 14:31:00|3693.6|3687.6|3693.9|3687.9|3693.9|3687.9|3693.4|3687.4|4
1646058670000|2022-02-28 14:31:10|3694.4|3688.4|3694.1|3688.1|3694.9|3688.9|3694.1|3688.1|5
1646058680000|2022-02-28 14:31:20|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694.4|3688.4|3
1646058690000|2022-02-28 14:31:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|7
1646058700000|2022-02-28 14:31:40|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.9|3687.9|2
1646058710000|2022-02-28 14:31:50|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|3
1646058720000|2022-02-28 14:32:00|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1646058730000|2022-02-28 14:32:10|3693.6|3687.6|3695.1|3689.1|3695.1|3689.1|3693.6|3687.6|5
1646058740000|2022-02-28 14:32:20|3695.4|3689.4|3694.9|3688.9|3695.9|3689.9|3694.9|3688.9|4
1646058750000|2022-02-28 14:32:30|3695.6|3689.6|3695.4|3689.4|3695.9|3689.9|3694.9|3688.9|11
1646058760000|2022-02-28 14:32:40|3695.6|3689.6|3695.1|3689.1|3695.6|3689.6|3693.9|3687.9|9
1646058780000|2022-02-28 14:33:00|3694.9|3688.9|3694.9|3688.9|3695.1|3689.1|3693.9|3687.9|10
1646058800000|2022-02-28 14:33:20|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|2
1646058810000|2022-02-28 14:33:30|3695.6|3689.6|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|3
1646058820000|2022-02-28 14:33:40|3695.6|3689.6|3695.9|3689.9|3696.1|3690.1|3695.6|3689.6|4
1646058830000|2022-02-28 14:33:50|3696.1|3690.1|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|4
1646058840000|2022-02-28 14:34:00|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3694.1|3688.1|8
1646058850000|2022-02-28 14:34:10|3694.9|3688.9|3696.1|3690.1|3696.1|3690.1|3694.9|3688.9|6
1646058860000|2022-02-28 14:34:20|3695.9|3689.9|3696.1|3690.1|3696.1|3690.1|3695.4|3689.4|6
1646058870000|2022-02-28 14:34:30|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1646058880000|2022-02-28 14:34:40|3695.6|3689.6|3695.6|3689.6|3696.1|3690.1|3695.4|3689.4|9
1646058890000|2022-02-28 14:34:50|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3694.9|3688.9|6
1646058910000|2022-02-28 14:35:10|3696.1|3690.1|3697.4|3691.4|3697.4|3691.4|3696.1|3690.1|10
1646058920000|2022-02-28 14:35:20|3697.6|3691.6|3698.9|3692.9|3699.1|3693.1|3697.6|3691.6|6
1646058930000|2022-02-28 14:35:30|3698.4|3692.4|3698.1|3692.1|3698.4|3692.4|3697.9|3691.9|4
1646058940000|2022-02-28 14:35:40|3698.4|3692.4|3698.6|3692.6|3698.6|3692.6|3698.4|3692.4|2
1646058950000|2022-02-28 14:35:50|3698.4|3692.4|3698.6|3692.6|3698.6|3692.6|3698.4|3692.4|4
1646058960000|2022-02-28 14:36:00|3698.9|3692.9|3698.9|3692.9|3699.4|3693.4|3698.6|3692.6|8
1646058970000|2022-02-28 14:36:10|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.1|3692.1|4
1646058990000|2022-02-28 14:36:30|3698.6|3692.6|3698.6|3692.6|3699.6|3693.6|3698.6|3692.6|8
1646059000000|2022-02-28 14:36:40|3698.9|3692.9|3699.4|3693.4|3699.9|3693.9|3698.9|3692.9|7
1646059010000|2022-02-28 14:36:50|3698.9|3692.9|3699.9|3693.9|3699.9|3693.9|3698.9|3692.9|9
1646059020000|2022-02-28 14:37:00|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|5
1646059030000|2022-02-28 14:37:10|3700.6|3694.6|3698.9|3692.9|3700.6|3694.6|3698.9|3692.9|4
1646059040000|2022-02-28 14:37:20|3699.1|3693.1|3699.4|3693.4|3700.9|3694.9|3699.1|3693.1|9
1646059050000|2022-02-28 14:37:30|3699.6|3693.6|3699.6|3693.6|3699.9|3693.9|3699.6|3693.6|3
1646059060000|2022-02-28 14:37:40|3699.9|3693.9|3699.1|3693.1|3700.1|3694.1|3699.1|3693.1|8
1646059070000|2022-02-28 14:37:50|3698.6|3692.6|3700.9|3694.9|3700.9|3694.9|3698.6|3692.6|8
1646059080000|2022-02-28 14:38:00|3701.1|3695.1|3699.9|3693.9|3701.1|3695.1|3699.9|3693.9|3
1646059090000|2022-02-28 14:38:10|3699.6|3693.6|3699.4|3693.4|3700.1|3694.1|3698.9|3692.9|8
1646059100000|2022-02-28 14:38:20|3699.6|3693.6|3699.9|3693.9|3700.4|3694.4|3699.6|3693.6|5
1646059110000|2022-02-28 14:38:30|3700.1|3694.1|3700.9|3694.9|3700.9|3694.9|3700.1|3694.1|5
1646059120000|2022-02-28 14:38:40|3701.1|3695.1|3702.1|3696.1|3702.1|3696.1|3701.1|3695.1|4
1646059130000|2022-02-28 14:38:50|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|3
1646059140000|2022-02-28 14:39:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646059150000|2022-02-28 14:39:10|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|6
1646059160000|2022-02-28 14:39:20|3702.4|3696.4|3701.9|3695.9|3702.4|3696.4|3701.6|3695.6|4
1646059170000|2022-02-28 14:39:30|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|4
1646059180000|2022-02-28 14:39:40|3701.1|3695.1|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|4
1646059190000|2022-02-28 14:39:50|3701.1|3695.1|3701.4|3695.4|3701.6|3695.6|3701.1|3695.1|4
1646059200000|2022-02-28 14:40:00|3701.6|3695.6|3701.9|3695.9|3702.1|3696.1|3701.4|3695.4|7
1646059220000|2022-02-28 14:40:20|3701.4|3695.4|3700.6|3694.6|3701.6|3695.6|3700.6|3694.6|5
1646059230000|2022-02-28 14:40:30|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1646059240000|2022-02-28 14:40:40|3701.4|3695.4|3701.6|3695.6|3702.1|3696.1|3701.4|3695.4|5
1646059250000|2022-02-28 14:40:50|3701.9|3695.9|3701.9|3695.9|3702.1|3696.1|3701.4|3695.4|4
1646059260000|2022-02-28 14:41:00|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1646059270000|2022-02-28 14:41:10|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|4
1646059280000|2022-02-28 14:41:20|3702.1|3696.1|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|4
1646059290000|2022-02-28 14:41:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|3
1646059300000|2022-02-28 14:41:40|3702.1|3696.1|3705.4|3699.4|3705.4|3699.4|3701.1|3695.1|6
1646059320000|2022-02-28 14:42:00|3704.9|3698.9|3705.4|3699.4|3705.4|3699.4|3704.9|3698.9|2
1646059330000|2022-02-28 14:42:10|3705.6|3699.6|3705.9|3699.9|3706.1|3700.1|3705.6|3699.6|8
1646059340000|2022-02-28 14:42:20|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1646059350000|2022-02-28 14:42:30|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1646059360000|2022-02-28 14:42:40|3706.1|3700.1|3717.9|3711.9|3718.6|3712.6|3706.1|3700.1|13
1646059370000|2022-02-28 14:42:50|3719.1|3713.1|3717.4|3711.4|3719.1|3713.1|3714.6|3708.6|10
1646059380000|2022-02-28 14:43:00|3717.9|3711.9|3717.6|3711.6|3719.6|3713.6|3717.6|3711.6|9
1646059390000|2022-02-28 14:43:10|3717.1|3711.1|3718.1|3712.1|3718.1|3712.1|3714.6|3708.6|11
1646059400000|2022-02-28 14:43:20|3717.9|3711.9|3713.4|3707.4|3717.9|3711.9|3713.4|3707.4|12
1646059410000|2022-02-28 14:43:30|3713.1|3707.1|3711.6|3705.6|3713.1|3707.1|3711.6|3705.6|7
1646059420000|2022-02-28 14:43:40|3711.9|3705.9|3711.9|3705.9|3712.4|3706.4|3711.1|3705.1|9
1646059430000|2022-02-28 14:43:50|3711.6|3705.6|3711.9|3705.9|3712.6|3706.6|3711.1|3705.1|11
1646059440000|2022-02-28 14:44:00|3712.1|3706.1|3711.6|3705.6|3712.1|3706.1|3711.4|3705.4|9
1646059450000|2022-02-28 14:44:10|3711.4|3705.4|3710.6|3704.6|3711.4|3705.4|3709.9|3703.9|9
1646059460000|2022-02-28 14:44:20|3710.4|3704.4|3709.4|3703.4|3710.9|3704.9|3709.4|3703.4|16
1646059470000|2022-02-28 14:44:30|3709.6|3703.6|3709.6|3703.6|3710.1|3704.1|3709.4|3703.4|13
1646059480000|2022-02-28 14:44:40|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3708.9|3702.9|3
1646059490000|2022-02-28 14:44:50|3709.4|3703.4|3709.4|3703.4|3710.6|3704.6|3709.4|3703.4|9
1646059500000|2022-02-28 14:45:00|3709.6|3703.6|3710.9|3704.9|3710.9|3704.9|3709.4|3703.4|8
1646059510000|2022-02-28 14:45:10|3710.6|3704.6|3710.9|3704.9|3711.1|3705.1|3709.6|3703.6|16
1646059520000|2022-02-28 14:45:20|3711.1|3705.1|3710.9|3704.9|3711.1|3705.1|3708.9|3702.9|8
1646059530000|2022-02-28 14:45:30|3711.1|3705.1|3711.6|3705.6|3711.9|3705.9|3711.1|3705.1|9
1646059540000|2022-02-28 14:45:40|3711.4|3705.4|3710.6|3704.6|3711.6|3705.6|3710.6|3704.6|10
1646059550000|2022-02-28 14:45:50|3710.1|3704.1|3710.9|3704.9|3711.4|3705.4|3709.4|3703.4|9
1646059560000|2022-02-28 14:46:00|3711.6|3705.6|3711.4|3705.4|3711.6|3705.6|3710.9|3704.9|6
1646059570000|2022-02-28 14:46:10|3710.9|3704.9|3709.9|3703.9|3710.9|3704.9|3709.9|3703.9|11
1646059580000|2022-02-28 14:46:20|3709.6|3703.6|3710.1|3704.1|3710.1|3704.1|3709.6|3703.6|4
1646059590000|2022-02-28 14:46:30|3709.6|3703.6|3709.9|3703.9|3710.1|3704.1|3709.6|3703.6|6
1646059600000|2022-02-28 14:46:40|3710.1|3704.1|3711.6|3705.6|3711.6|3705.6|3709.9|3703.9|6
1646059610000|2022-02-28 14:46:50|3711.9|3705.9|3714.4|3708.4|3714.4|3708.4|3711.4|3705.4|8
1646059620000|2022-02-28 14:47:00|3715.1|3709.1|3716.9|3710.9|3716.9|3710.9|3715.1|3709.1|5
1646059630000|2022-02-28 14:47:10|3716.4|3710.4|3714.6|3708.6|3716.4|3710.4|3714.6|3708.6|8
1646059640000|2022-02-28 14:47:20|3715.4|3709.4|3715.9|3709.9|3716.9|3710.9|3715.4|3709.4|8
1646059650000|2022-02-28 14:47:30|3715.6|3709.6|3715.4|3709.4|3715.6|3709.6|3715.4|3709.4|2
1646059660000|2022-02-28 14:47:40|3715.1|3709.1|3715.1|3709.1|3715.4|3709.4|3714.9|3708.9|4
1646059670000|2022-02-28 14:47:50|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3713.9|3707.9|5
1646059680000|2022-02-28 14:48:00|3714.1|3708.1|3714.1|3708.1|3714.9|3708.9|3713.9|3707.9|10
1646059690000|2022-02-28 14:48:10|3713.9|3707.9|3714.4|3708.4|3714.9|3708.9|3713.9|3707.9|6
1646059700000|2022-02-28 14:48:20|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|3
1646059710000|2022-02-28 14:48:30|3714.4|3708.4|3714.1|3708.1|3714.4|3708.4|3713.6|3707.6|3
1646059720000|2022-02-28 14:48:40|3714.4|3708.4|3715.9|3709.9|3716.1|3710.1|3714.4|3708.4|9
1646059730000|2022-02-28 14:48:50|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3714.4|3708.4|8
1646059740000|2022-02-28 14:49:00|3715.4|3709.4|3714.1|3708.1|3715.4|3709.4|3714.1|3708.1|4
1646059750000|2022-02-28 14:49:10|3714.6|3708.6|3715.6|3709.6|3716.6|3710.6|3714.6|3708.6|8
1646059760000|2022-02-28 14:49:20|3715.4|3709.4|3714.9|3708.9|3716.1|3710.1|3714.9|3708.9|7
1646059770000|2022-02-28 14:49:30|3714.6|3708.6|3714.1|3708.1|3715.4|3709.4|3714.1|3708.1|8
1646059780000|2022-02-28 14:49:40|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1646059790000|2022-02-28 14:49:50|3714.4|3708.4|3714.6|3708.6|3714.9|3708.9|3714.4|3708.4|6
1646059800000|2022-02-28 14:50:00|3715.1|3709.1|3713.4|3707.4|3715.1|3709.1|3713.4|3707.4|3
1646059820000|2022-02-28 14:50:20|3713.1|3707.1|3712.4|3706.4|3713.1|3707.1|3711.9|3705.9|6
1646059830000|2022-02-28 14:50:30|3712.6|3706.6|3712.6|3706.6|3713.1|3707.1|3712.6|3706.6|3
1646059850000|2022-02-28 14:50:50|3713.1|3707.1|3712.4|3706.4|3713.1|3707.1|3712.1|3706.1|4
1646059860000|2022-02-28 14:51:00|3712.6|3706.6|3711.1|3705.1|3712.6|3706.6|3711.1|3705.1|5
1646059870000|2022-02-28 14:51:10|3711.6|3705.6|3711.4|3705.4|3712.6|3706.6|3711.4|3705.4|7
1646059880000|2022-02-28 14:51:20|3711.1|3705.1|3710.9|3704.9|3711.1|3705.1|3710.6|3704.6|4
1646059900000|2022-02-28 14:51:40|3709.9|3703.9|3708.9|3702.9|3709.9|3703.9|3708.6|3702.6|4
1646059910000|2022-02-28 14:51:50|3709.1|3703.1|3707.1|3701.1|3709.1|3703.1|3707.1|3701.1|5
1646059920000|2022-02-28 14:52:00|3707.4|3701.4|3709.1|3703.1|3709.1|3703.1|3707.4|3701.4|3
1646059930000|2022-02-28 14:52:10|3709.4|3703.4|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|2
1646059940000|2022-02-28 14:52:20|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1646059950000|2022-02-28 14:52:30|3709.1|3703.1|3705.9|3699.9|3709.1|3703.1|3705.9|3699.9|4
1646059960000|2022-02-28 14:52:40|3705.4|3699.4|3706.1|3700.1|3706.4|3700.4|3705.4|3699.4|4
1646059970000|2022-02-28 14:52:50|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646059980000|2022-02-28 14:53:00|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|3
1646059990000|2022-02-28 14:53:10|3704.9|3698.9|3707.9|3701.9|3708.4|3702.4|3704.9|3698.9|9
1646060000000|2022-02-28 14:53:20|3707.6|3701.6|3706.6|3700.6|3707.6|3701.6|3706.6|3700.6|3
1646060010000|2022-02-28 14:53:30|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|3
1646060020000|2022-02-28 14:53:40|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646060040000|2022-02-28 14:54:00|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|3
1646060050000|2022-02-28 14:54:10|3705.6|3699.6|3706.1|3700.1|3706.4|3700.4|3705.6|3699.6|5
1646060060000|2022-02-28 14:54:20|3705.9|3699.9|3706.1|3700.1|3706.1|3700.1|3705.9|3699.9|2
1646060070000|2022-02-28 14:54:30|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646060080000|2022-02-28 14:54:40|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3705.1|3699.1|4
1646060090000|2022-02-28 14:54:50|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|5
1646060100000|2022-02-28 14:55:00|3705.1|3699.1|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|4
1646060110000|2022-02-28 14:55:10|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|1
1646060120000|2022-02-28 14:55:20|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|2
1646060130000|2022-02-28 14:55:30|3705.4|3699.4|3704.6|3698.6|3705.4|3699.4|3704.6|3698.6|4
1646060140000|2022-02-28 14:55:40|3704.9|3698.9|3705.4|3699.4|3705.4|3699.4|3704.9|3698.9|2
1646060150000|2022-02-28 14:55:50|3705.6|3699.6|3706.4|3700.4|3706.6|3700.6|3705.6|3699.6|7
1646060160000|2022-02-28 14:56:00|3706.1|3700.1|3704.9|3698.9|3706.1|3700.1|3704.6|3698.6|10
1646060170000|2022-02-28 14:56:10|3705.1|3699.1|3705.1|3699.1|3705.4|3699.4|3704.6|3698.6|6
1646060180000|2022-02-28 14:56:20|3703.9|3697.9|3704.4|3698.4|3704.9|3698.9|3703.9|3697.9|9
1646060190000|2022-02-28 14:56:30|3704.1|3698.1|3702.1|3696.1|3704.1|3698.1|3702.1|3696.1|3
1646060210000|2022-02-28 14:56:50|3701.9|3695.9|3703.6|3697.6|3703.6|3697.6|3701.9|3695.9|6
1646060230000|2022-02-28 14:57:10|3703.4|3697.4|3704.9|3698.9|3704.9|3698.9|3703.4|3697.4|4
1646060240000|2022-02-28 14:57:20|3705.1|3699.1|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|2
1646060250000|2022-02-28 14:57:30|3705.6|3699.6|3704.9|3698.9|3705.9|3699.9|3704.6|3698.6|7
1646060260000|2022-02-28 14:57:40|3705.1|3699.1|3706.6|3700.6|3706.6|3700.6|3705.1|3699.1|4
1646060270000|2022-02-28 14:57:50|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646060280000|2022-02-28 14:58:00|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646060290000|2022-02-28 14:58:10|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646060300000|2022-02-28 14:58:20|3706.6|3700.6|3706.9|3700.9|3706.9|3700.9|3706.6|3700.6|2
1646060310000|2022-02-28 14:58:30|3707.4|3701.4|3706.6|3700.6|3707.4|3701.4|3706.6|3700.6|3
1646060320000|2022-02-28 14:58:40|3706.4|3700.4|3705.6|3699.6|3706.4|3700.4|3705.6|3699.6|3
1646060330000|2022-02-28 14:58:50|3705.9|3699.9|3704.4|3698.4|3706.4|3700.4|3704.4|3698.4|5
1646060340000|2022-02-28 14:59:00|3704.1|3698.1|3703.4|3697.4|3704.1|3698.1|3703.4|3697.4|3
1646060350000|2022-02-28 14:59:10|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|1
1646060360000|2022-02-28 14:59:20|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|3
1646060370000|2022-02-28 14:59:30|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|3
1646060380000|2022-02-28 14:59:40|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3704.1|3698.1|2
1646060390000|2022-02-28 14:59:50|3704.6|3698.6|3704.1|3698.1|3704.9|3698.9|3704.1|3698.1|5
1646060400000|2022-02-28 15:00:00|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|3
1646060410000|2022-02-28 15:00:10|3704.1|3698.1|3704.1|3698.1|3704.4|3698.4|3704.1|3698.1|3
1646060420000|2022-02-28 15:00:20|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1646060430000|2022-02-28 15:00:30|3703.6|3697.6|3704.1|3698.1|3704.1|3698.1|3703.6|3697.6|2
1646060440000|2022-02-28 15:00:40|3704.4|3698.4|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|3
1646060450000|2022-02-28 15:00:50|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|2
1646060460000|2022-02-28 15:01:00|3704.6|3698.6|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|2
1646060470000|2022-02-28 15:01:10|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|2
1646060480000|2022-02-28 15:01:20|3704.6|3698.6|3704.9|3698.9|3705.4|3699.4|3704.6|3698.6|4
1646060490000|2022-02-28 15:01:30|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|2
1646060500000|2022-02-28 15:01:40|3705.4|3699.4|3707.1|3701.1|3707.1|3701.1|3705.4|3699.4|4
1646060520000|2022-02-28 15:02:00|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|2
1646060540000|2022-02-28 15:02:20|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1646060550000|2022-02-28 15:02:30|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|2
1646060560000|2022-02-28 15:02:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646060570000|2022-02-28 15:02:50|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646060580000|2022-02-28 15:03:00|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3705.9|3699.9|6
1646060590000|2022-02-28 15:03:10|3706.1|3700.1|3706.4|3700.4|3706.9|3700.9|3706.1|3700.1|4
1646060600000|2022-02-28 15:03:20|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.4|3699.4|3
1646060610000|2022-02-28 15:03:30|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646060620000|2022-02-28 15:03:40|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.6|3698.6|8
1646060630000|2022-02-28 15:03:50|3704.9|3698.9|3704.4|3698.4|3705.1|3699.1|3704.4|3698.4|15
1646060640000|2022-02-28 15:04:00|3704.6|3698.6|3706.1|3700.1|3706.1|3700.1|3704.6|3698.6|6
1646060650000|2022-02-28 15:04:10|3705.9|3699.9|3705.1|3699.1|3705.9|3699.9|3705.1|3699.1|4
1646060660000|2022-02-28 15:04:20|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1646060670000|2022-02-28 15:04:30|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|2
1646060680000|2022-02-28 15:04:40|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|3
1646060690000|2022-02-28 15:04:50|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1646060700000|2022-02-28 15:05:00|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3704.9|3698.9|9
1646060710000|2022-02-28 15:05:10|3705.6|3699.6|3706.4|3700.4|3706.6|3700.6|3705.4|3699.4|9
1646060720000|2022-02-28 15:05:20|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.4|3700.4|3
1646060730000|2022-02-28 15:05:30|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|1
1646060740000|2022-02-28 15:05:40|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1646060750000|2022-02-28 15:05:50|3705.9|3699.9|3706.6|3700.6|3706.9|3700.9|3705.6|3699.6|7
1646060760000|2022-02-28 15:06:00|3706.9|3700.9|3706.9|3700.9|3707.4|3701.4|3706.6|3700.6|5
1646060780000|2022-02-28 15:06:20|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.4|3700.4|4
1646060790000|2022-02-28 15:06:30|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646060800000|2022-02-28 15:06:40|3706.4|3700.4|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|10
1646060810000|2022-02-28 15:06:50|3705.9|3699.9|3705.1|3699.1|3705.9|3699.9|3705.1|3699.1|2
1646060820000|2022-02-28 15:07:00|3705.4|3699.4|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|3
1646060830000|2022-02-28 15:07:10|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646060840000|2022-02-28 15:07:20|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1646060850000|2022-02-28 15:07:30|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|2
1646060860000|2022-02-28 15:07:40|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|1
1646060900000|2022-02-28 15:08:20|3704.1|3698.1|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|2
1646060910000|2022-02-28 15:08:30|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1646060920000|2022-02-28 15:08:40|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1646060940000|2022-02-28 15:09:00|3703.1|3697.1|3703.4|3697.4|3703.4|3697.4|3703.1|3697.1|2
1646060950000|2022-02-28 15:09:10|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|1
1646060980000|2022-02-28 15:09:40|3703.4|3697.4|3706.4|3700.4|3706.4|3700.4|3703.4|3697.4|7
1646060990000|2022-02-28 15:09:50|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|2
1646061000000|2022-02-28 15:10:00|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|3
1646061010000|2022-02-28 15:10:10|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|1
1646061020000|2022-02-28 15:10:20|3706.4|3700.4|3706.6|3700.6|3706.6|3700.6|3706.4|3700.4|2
1646061030000|2022-02-28 15:10:30|3707.1|3701.1|3706.9|3700.9|3707.1|3701.1|3706.9|3700.9|2
1646061060000|2022-02-28 15:11:00|3706.6|3700.6|3706.9|3700.9|3706.9|3700.9|3706.6|3700.6|2
1646061070000|2022-02-28 15:11:10|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646061080000|2022-02-28 15:11:20|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646061090000|2022-02-28 15:11:30|3706.6|3700.6|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|3
1646061120000|2022-02-28 15:12:00|3706.1|3700.1|3705.1|3699.1|3706.1|3700.1|3705.1|3699.1|2
1646061130000|2022-02-28 15:12:10|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1646061140000|2022-02-28 15:12:20|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|2
1646061150000|2022-02-28 15:12:30|3704.1|3698.1|3703.4|3697.4|3704.1|3698.1|3703.4|3697.4|4
1646061160000|2022-02-28 15:12:40|3702.9|3696.9|3702.1|3696.1|3702.9|3696.9|3701.6|3695.6|8
1646061170000|2022-02-28 15:12:50|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3701.9|3695.9|4
1646061180000|2022-02-28 15:13:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1646061190000|2022-02-28 15:13:10|3702.9|3696.9|3705.1|3699.1|3705.1|3699.1|3702.9|3696.9|3
1646061200000|2022-02-28 15:13:20|3704.9|3698.9|3703.9|3697.9|3704.9|3698.9|3703.9|3697.9|4
1646061210000|2022-02-28 15:13:30|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|2
1646061220000|2022-02-28 15:13:40|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1646061250000|2022-02-28 15:14:10|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1646061260000|2022-02-28 15:14:20|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1646061270000|2022-02-28 15:14:30|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|2
1646061300000|2022-02-28 15:15:00|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.1|3698.1|3
1646061310000|2022-02-28 15:15:10|3704.9|3698.9|3705.1|3699.1|3705.1|3699.1|3704.9|3698.9|2
1646061330000|2022-02-28 15:15:30|3704.6|3698.6|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|2
1646061370000|2022-02-28 15:16:10|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|2
1646061380000|2022-02-28 15:16:20|3703.9|3697.9|3704.1|3698.1|3704.1|3698.1|3703.9|3697.9|2
1646061390000|2022-02-28 15:16:30|3704.6|3698.6|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|2
1646061400000|2022-02-28 15:16:40|3705.4|3699.4|3704.6|3698.6|3705.4|3699.4|3704.1|3698.1|5
1646061410000|2022-02-28 15:16:50|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|2
1646061420000|2022-02-28 15:17:00|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|5
1646061430000|2022-02-28 15:17:10|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3704.1|3698.1|2
1646061450000|2022-02-28 15:17:30|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1646061460000|2022-02-28 15:17:40|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|1
1646061480000|2022-02-28 15:18:00|3703.9|3697.9|3704.6|3698.6|3704.6|3698.6|3703.9|3697.9|4
1646061540000|2022-02-28 15:19:00|3705.4|3699.4|3707.4|3701.4|3708.1|3702.1|3705.4|3699.4|9
1646061550000|2022-02-28 15:19:10|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3706.9|3700.9|5
1646061560000|2022-02-28 15:19:20|3707.4|3701.4|3706.9|3700.9|3707.4|3701.4|3706.9|3700.9|2
1646061570000|2022-02-28 15:19:30|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646061580000|2022-02-28 15:19:40|3706.4|3700.4|3706.9|3700.9|3707.1|3701.1|3706.4|3700.4|4
1646061590000|2022-02-28 15:19:50|3706.6|3700.6|3705.9|3699.9|3706.6|3700.6|3705.9|3699.9|2
1646061600000|2022-02-28 15:20:00|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|2
1646061610000|2022-02-28 15:20:10|3705.6|3699.6|3705.1|3699.1|3705.9|3699.9|3704.9|3698.9|5
1646061630000|2022-02-28 15:20:30|3705.4|3699.4|3706.6|3700.6|3706.9|3700.9|3705.4|3699.4|7
1646061640000|2022-02-28 15:20:40|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|3
1646061650000|2022-02-28 15:20:50|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646061660000|2022-02-28 15:21:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|3
1646061670000|2022-02-28 15:21:10|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1646061680000|2022-02-28 15:21:20|3707.6|3701.6|3707.4|3701.4|3707.9|3701.9|3707.4|3701.4|3
1646061690000|2022-02-28 15:21:30|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|2
1646061700000|2022-02-28 15:21:40|3706.9|3700.9|3705.9|3699.9|3706.9|3700.9|3705.9|3699.9|7
1646061710000|2022-02-28 15:21:50|3705.6|3699.6|3705.9|3699.9|3706.6|3700.6|3705.4|3699.4|6
1646061720000|2022-02-28 15:22:00|3706.4|3700.4|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|3
1646061730000|2022-02-28 15:22:10|3706.6|3700.6|3706.4|3700.4|3706.6|3700.6|3706.4|3700.4|2
1646061740000|2022-02-28 15:22:20|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|1
1646061750000|2022-02-28 15:22:30|3706.4|3700.4|3705.6|3699.6|3706.4|3700.4|3705.6|3699.6|3
1646061770000|2022-02-28 15:22:50|3705.4|3699.4|3704.4|3698.4|3705.4|3699.4|3704.4|3698.4|4
1646061780000|2022-02-28 15:23:00|3703.9|3697.9|3704.6|3698.6|3704.6|3698.6|3703.9|3697.9|3
1646061790000|2022-02-28 15:23:10|3704.4|3698.4|3704.6|3698.6|3704.6|3698.6|3704.4|3698.4|2
1646061800000|2022-02-28 15:23:20|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|1
1646061820000|2022-02-28 15:23:40|3703.9|3697.9|3697.4|3691.4|3703.9|3697.9|3697.4|3691.4|5
1646061830000|2022-02-28 15:23:50|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1646061840000|2022-02-28 15:24:00|3698.1|3692.1|3699.6|3693.6|3699.6|3693.6|3697.9|3691.9|11
1646061850000|2022-02-28 15:24:10|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|4
1646061860000|2022-02-28 15:24:20|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1646061870000|2022-02-28 15:24:30|3699.4|3693.4|3698.4|3692.4|3699.6|3693.6|3698.4|3692.4|7
1646061880000|2022-02-28 15:24:40|3698.9|3692.9|3700.1|3694.1|3700.1|3694.1|3698.9|3692.9|8
1646061890000|2022-02-28 15:24:50|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.1|3693.1|5
1646061900000|2022-02-28 15:25:00|3699.9|3693.9|3698.9|3692.9|3699.9|3693.9|3698.6|3692.6|5
1646061910000|2022-02-28 15:25:10|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|3
1646061920000|2022-02-28 15:25:20|3699.4|3693.4|3699.6|3693.6|3699.6|3693.6|3699.4|3693.4|2
1646061930000|2022-02-28 15:25:30|3700.1|3694.1|3700.4|3694.4|3700.6|3694.6|3700.1|3694.1|4
1646061950000|2022-02-28 15:25:50|3700.1|3694.1|3699.4|3693.4|3700.1|3694.1|3699.4|3693.4|3
1646061960000|2022-02-28 15:26:00|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|3
1646061970000|2022-02-28 15:26:10|3699.6|3693.6|3699.4|3693.4|3699.6|3693.6|3699.4|3693.4|2
1646061980000|2022-02-28 15:26:20|3700.1|3694.1|3699.4|3693.4|3700.1|3694.1|3699.1|3693.1|14
1646061990000|2022-02-28 15:26:30|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1646062000000|2022-02-28 15:26:40|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|3
1646062010000|2022-02-28 15:26:50|3699.6|3693.6|3699.4|3693.4|3700.1|3694.1|3699.4|3693.4|5
1646062020000|2022-02-28 15:27:00|3699.6|3693.6|3699.1|3693.1|3700.1|3694.1|3698.9|3692.9|6
1646062030000|2022-02-28 15:27:10|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|2
1646062040000|2022-02-28 15:27:20|3699.4|3693.4|3700.9|3694.9|3700.9|3694.9|3699.4|3693.4|6
1646062050000|2022-02-28 15:27:30|3700.4|3694.4|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|4
1646062060000|2022-02-28 15:27:40|3700.6|3694.6|3700.9|3694.9|3701.1|3695.1|3700.6|3694.6|4
1646062070000|2022-02-28 15:27:50|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1646062080000|2022-02-28 15:28:00|3700.4|3694.4|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|3
1646062090000|2022-02-28 15:28:10|3699.4|3693.4|3699.1|3693.1|3699.4|3693.4|3699.1|3693.1|4
1646062110000|2022-02-28 15:28:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1646062120000|2022-02-28 15:28:40|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1646062130000|2022-02-28 15:28:50|3697.9|3691.9|3699.1|3693.1|3699.1|3693.1|3697.6|3691.6|7
1646062140000|2022-02-28 15:29:00|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|2
1646062150000|2022-02-28 15:29:10|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1646062160000|2022-02-28 15:29:20|3698.6|3692.6|3698.4|3692.4|3698.6|3692.6|3698.4|3692.4|2
1646062180000|2022-02-28 15:29:40|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1646062190000|2022-02-28 15:29:50|3696.6|3690.6|3695.4|3689.4|3696.6|3690.6|3695.4|3689.4|5
1646062200000|2022-02-28 15:30:00|3695.6|3689.6|3695.9|3689.9|3696.1|3690.1|3694.6|3688.6|12
1646062210000|2022-02-28 15:30:10|3696.4|3690.4|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|2
1646062220000|2022-02-28 15:30:20|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1646062230000|2022-02-28 15:30:30|3695.9|3689.9|3695.6|3689.6|3695.9|3689.9|3695.6|3689.6|2
1646062250000|2022-02-28 15:30:50|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1646062260000|2022-02-28 15:31:00|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1646062270000|2022-02-28 15:31:10|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1646062280000|2022-02-28 15:31:20|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1646062290000|2022-02-28 15:31:30|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|1
1646062300000|2022-02-28 15:31:40|3695.1|3689.1|3694.9|3688.9|3695.1|3689.1|3694.6|3688.6|5
1646062310000|2022-02-28 15:31:50|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.1|3688.1|6
1646062320000|2022-02-28 15:32:00|3694.6|3688.6|3693.4|3687.4|3694.6|3688.6|3693.4|3687.4|6
1646062330000|2022-02-28 15:32:10|3693.1|3687.1|3691.9|3685.9|3693.6|3687.6|3691.9|3685.9|9
1646062340000|2022-02-28 15:32:20|3692.4|3686.4|3693.4|3687.4|3694.4|3688.4|3692.4|3686.4|7
1646062350000|2022-02-28 15:32:30|3693.1|3687.1|3693.6|3687.6|3693.9|3687.9|3693.1|3687.1|6
1646062360000|2022-02-28 15:32:40|3693.4|3687.4|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|2
1646062370000|2022-02-28 15:32:50|3692.6|3686.6|3693.1|3687.1|3693.4|3687.4|3692.6|3686.6|13
1646062380000|2022-02-28 15:33:00|3693.4|3687.4|3692.9|3686.9|3693.9|3687.9|3692.9|3686.9|5
1646062390000|2022-02-28 15:33:10|3692.6|3686.6|3692.1|3686.1|3692.6|3686.6|3692.1|3686.1|3
1646062400000|2022-02-28 15:33:20|3691.9|3685.9|3692.4|3686.4|3692.6|3686.6|3691.9|3685.9|4
1646062410000|2022-02-28 15:33:30|3691.9|3685.9|3689.1|3683.1|3691.9|3685.9|3688.6|3682.6|13
1646062420000|2022-02-28 15:33:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3688.6|3682.6|7
1646062430000|2022-02-28 15:33:50|3689.6|3683.6|3689.4|3683.4|3689.6|3683.6|3688.9|3682.9|8
1646062450000|2022-02-28 15:34:10|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3688.6|3682.6|14
1646062460000|2022-02-28 15:34:20|3688.9|3682.9|3688.6|3682.6|3689.4|3683.4|3688.6|3682.6|21
1646062470000|2022-02-28 15:34:30|3688.9|3682.9|3689.6|3683.6|3689.6|3683.6|3688.9|3682.9|8
1646062480000|2022-02-28 15:34:40|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|2
1646062490000|2022-02-28 15:34:50|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3688.6|3682.6|9
1646062500000|2022-02-28 15:35:00|3689.6|3683.6|3689.1|3683.1|3690.4|3684.4|3689.1|3683.1|8
1646062510000|2022-02-28 15:35:10|3689.4|3683.4|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|5
1646062520000|2022-02-28 15:35:20|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|2
1646062530000|2022-02-28 15:35:30|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|2
1646062540000|2022-02-28 15:35:40|3690.1|3684.1|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|4
1646062550000|2022-02-28 15:35:50|3690.1|3684.1|3692.1|3686.1|3692.1|3686.1|3690.1|3684.1|6
1646062560000|2022-02-28 15:36:00|3691.9|3685.9|3690.6|3684.6|3692.1|3686.1|3690.4|3684.4|10
1646062570000|2022-02-28 15:36:10|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646062580000|2022-02-28 15:36:20|3690.1|3684.1|3690.4|3684.4|3690.6|3684.6|3689.6|3683.6|11
1646062590000|2022-02-28 15:36:30|3690.9|3684.9|3690.4|3684.4|3690.9|3684.9|3690.4|3684.4|3
1646062600000|2022-02-28 15:36:40|3690.6|3684.6|3690.4|3684.4|3690.6|3684.6|3690.4|3684.4|4
1646062610000|2022-02-28 15:36:50|3690.1|3684.1|3690.4|3684.4|3690.6|3684.6|3689.9|3683.9|9
1646062620000|2022-02-28 15:37:00|3690.1|3684.1|3690.9|3684.9|3690.9|3684.9|3690.1|3684.1|7
1646062630000|2022-02-28 15:37:10|3691.4|3685.4|3689.9|3683.9|3691.4|3685.4|3689.1|3683.1|11
1646062650000|2022-02-28 15:37:30|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|5
1646062670000|2022-02-28 15:37:50|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646062680000|2022-02-28 15:38:00|3689.6|3683.6|3690.1|3684.1|3690.6|3684.6|3689.6|3683.6|7
1646062700000|2022-02-28 15:38:20|3690.4|3684.4|3691.4|3685.4|3691.6|3685.6|3690.4|3684.4|4
1646062710000|2022-02-28 15:38:30|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.6|3685.6|3
1646062720000|2022-02-28 15:38:40|3691.9|3685.9|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|2
1646062730000|2022-02-28 15:38:50|3690.9|3684.9|3691.9|3685.9|3692.1|3686.1|3690.9|3684.9|4
1646062740000|2022-02-28 15:39:00|3692.1|3686.1|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|3
1646062750000|2022-02-28 15:39:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|3
1646062760000|2022-02-28 15:39:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646062770000|2022-02-28 15:39:30|3690.9|3684.9|3688.9|3682.9|3690.9|3684.9|3688.9|3682.9|8
1646062780000|2022-02-28 15:39:40|3689.1|3683.1|3689.1|3683.1|3689.6|3683.6|3688.9|3682.9|11
1646062790000|2022-02-28 15:39:50|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646062800000|2022-02-28 15:40:00|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646062810000|2022-02-28 15:40:10|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646062820000|2022-02-28 15:40:20|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|2
1646062830000|2022-02-28 15:40:30|3689.6|3683.6|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|4
1646062840000|2022-02-28 15:40:40|3689.6|3683.6|3690.1|3684.1|3690.1|3684.1|3689.6|3683.6|3
1646062850000|2022-02-28 15:40:50|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646062860000|2022-02-28 15:41:00|3690.4|3684.4|3689.6|3683.6|3690.4|3684.4|3689.6|3683.6|4
1646062870000|2022-02-28 15:41:10|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646062880000|2022-02-28 15:41:20|3688.9|3682.9|3687.4|3681.4|3688.9|3682.9|3687.1|3681.1|6
1646062900000|2022-02-28 15:41:40|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|2
1646062910000|2022-02-28 15:41:50|3687.9|3681.9|3688.1|3682.1|3688.1|3682.1|3687.9|3681.9|2
1646062920000|2022-02-28 15:42:00|3688.4|3682.4|3688.1|3682.1|3688.6|3682.6|3687.9|3681.9|6
1646062930000|2022-02-28 15:42:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1646062940000|2022-02-28 15:42:20|3688.1|3682.1|3688.4|3682.4|3688.6|3682.6|3688.1|3682.1|3
1646062950000|2022-02-28 15:42:30|3688.1|3682.1|3687.4|3681.4|3688.1|3682.1|3687.4|3681.4|2
1646062960000|2022-02-28 15:42:40|3688.1|3682.1|3688.4|3682.4|3688.6|3682.6|3688.1|3682.1|4
1646062970000|2022-02-28 15:42:50|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.4|3681.4|4
1646062990000|2022-02-28 15:43:10|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646063010000|2022-02-28 15:43:30|3687.6|3681.6|3687.6|3681.6|3688.1|3682.1|3687.4|3681.4|6
1646063020000|2022-02-28 15:43:40|3688.1|3682.1|3689.6|3683.6|3690.4|3684.4|3688.1|3682.1|8
1646063030000|2022-02-28 15:43:50|3689.4|3683.4|3687.6|3681.6|3689.4|3683.4|3687.6|3681.6|4
1646063040000|2022-02-28 15:44:00|3687.4|3681.4|3685.6|3679.6|3687.4|3681.4|3684.6|3678.6|6
1646063050000|2022-02-28 15:44:10|3685.9|3679.9|3687.1|3681.1|3687.1|3681.1|3685.9|3679.9|5
1646063060000|2022-02-28 15:44:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646063070000|2022-02-28 15:44:30|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.9|3680.9|2
1646063080000|2022-02-28 15:44:40|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|4
1646063090000|2022-02-28 15:44:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|3
1646063100000|2022-02-28 15:45:00|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3687.1|3681.1|2
1646063110000|2022-02-28 15:45:10|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|3
1646063120000|2022-02-28 15:45:20|3686.9|3680.9|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|3
1646063130000|2022-02-28 15:45:30|3686.1|3680.1|3686.1|3680.1|3686.4|3680.4|3686.1|3680.1|3
1646063140000|2022-02-28 15:45:40|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1646063150000|2022-02-28 15:45:50|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|3
1646063160000|2022-02-28 15:46:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1646063190000|2022-02-28 15:46:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1646063200000|2022-02-28 15:46:40|3686.4|3680.4|3684.9|3678.9|3686.4|3680.4|3684.6|3678.6|6
1646063210000|2022-02-28 15:46:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|3
1646063220000|2022-02-28 15:47:00|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|2
1646063230000|2022-02-28 15:47:10|3684.9|3678.9|3682.4|3676.4|3684.9|3678.9|3682.1|3676.1|10
1646063240000|2022-02-28 15:47:20|3681.9|3675.9|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|3
1646063250000|2022-02-28 15:47:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1646063260000|2022-02-28 15:47:40|3681.9|3675.9|3682.1|3676.1|3682.1|3676.1|3681.9|3675.9|4
1646063280000|2022-02-28 15:48:00|3682.4|3676.4|3682.6|3676.6|3682.9|3676.9|3681.9|3675.9|6
1646063290000|2022-02-28 15:48:10|3682.4|3676.4|3680.4|3674.4|3682.4|3676.4|3680.4|3674.4|6
1646063300000|2022-02-28 15:48:20|3680.6|3674.6|3681.4|3675.4|3681.6|3675.6|3680.4|3674.4|8
1646063310000|2022-02-28 15:48:30|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|2
1646063320000|2022-02-28 15:48:40|3682.6|3676.6|3683.9|3677.9|3684.1|3678.1|3682.6|3676.6|9
1646063330000|2022-02-28 15:48:50|3683.6|3677.6|3682.6|3676.6|3683.6|3677.6|3682.4|3676.4|4
1646063340000|2022-02-28 15:49:00|3682.4|3676.4|3679.9|3673.9|3682.4|3676.4|3679.9|3673.9|5
1646063350000|2022-02-28 15:49:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1646063360000|2022-02-28 15:49:20|3681.4|3675.4|3679.4|3673.4|3681.4|3675.4|3678.1|3672.1|12
1646063370000|2022-02-28 15:49:30|3680.1|3674.1|3679.4|3673.4|3680.1|3674.1|3678.4|3672.4|11
1646063380000|2022-02-28 15:49:40|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|6
1646063390000|2022-02-28 15:49:50|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1646063400000|2022-02-28 15:50:00|3678.8|3672.8|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|4
1646063420000|2022-02-28 15:50:20|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.4|3672.4|8
1646063430000|2022-02-28 15:50:30|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.4|3672.4|7
1646063440000|2022-02-28 15:50:40|3678.1|3672.1|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|10
1646063450000|2022-02-28 15:50:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646063460000|2022-02-28 15:51:00|3677.6|3671.6|3677.9|3671.9|3678.4|3672.4|3677.6|3671.6|3
1646063470000|2022-02-28 15:51:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1646063480000|2022-02-28 15:51:20|3677.1|3671.1|3676.1|3670.1|3677.1|3671.1|3676.1|3670.1|2
1646063490000|2022-02-28 15:51:30|3675.9|3669.9|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|2
1646063500000|2022-02-28 15:51:40|3676.6|3670.6|3676.6|3670.6|3677.4|3671.4|3676.4|3670.4|5
1646063510000|2022-02-28 15:51:50|3676.4|3670.4|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|3
1646063520000|2022-02-28 15:52:00|3676.6|3670.6|3677.4|3671.4|3677.6|3671.6|3676.6|3670.6|4
1646063540000|2022-02-28 15:52:20|3676.6|3670.6|3677.4|3671.4|3677.4|3671.4|3676.6|3670.6|3
1646063550000|2022-02-28 15:52:30|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|2
1646063570000|2022-02-28 15:52:50|3677.1|3671.1|3680.1|3674.1|3680.1|3674.1|3676.9|3670.9|7
1646063580000|2022-02-28 15:53:00|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646063590000|2022-02-28 15:53:10|3679.4|3673.4|3679.1|3673.1|3679.6|3673.6|3679.1|3673.1|4
1646063600000|2022-02-28 15:53:20|3678.9|3672.9|3677.6|3671.6|3679.4|3673.4|3677.6|3671.6|8
1646063610000|2022-02-28 15:53:30|3677.4|3671.4|3678.9|3672.9|3679.1|3673.1|3676.9|3670.9|7
1646063620000|2022-02-28 15:53:40|3679.1|3673.1|3679.1|3673.1|3679.4|3673.4|3679.1|3673.1|3
1646063630000|2022-02-28 15:53:50|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.4|3672.4|4
1646063640000|2022-02-28 15:54:00|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1646063660000|2022-02-28 15:54:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|3
1646063670000|2022-02-28 15:54:30|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.4|3672.4|4
1646063680000|2022-02-28 15:54:40|3678.4|3672.4|3676.6|3670.6|3678.4|3672.4|3676.6|3670.6|6
1646063690000|2022-02-28 15:54:50|3676.4|3670.4|3677.1|3671.1|3677.1|3671.1|3675.9|3669.9|5
1646063700000|2022-02-28 15:55:00|3677.4|3671.4|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|7
1646063710000|2022-02-28 15:55:10|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1646063720000|2022-02-28 15:55:20|3675.6|3669.6|3673.6|3667.6|3675.6|3669.6|3673.6|3667.6|11
1646063730000|2022-02-28 15:55:30|3673.4|3667.4|3671.6|3665.6|3673.4|3667.4|3671.6|3665.6|15
1646063740000|2022-02-28 15:55:40|3671.9|3665.9|3673.9|3667.9|3674.1|3668.1|3671.6|3665.6|7
1646063750000|2022-02-28 15:55:50|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|6
1646063760000|2022-02-28 15:56:00|3672.9|3666.9|3671.6|3665.6|3672.9|3666.9|3671.6|3665.6|5
1646063770000|2022-02-28 15:56:10|3671.1|3665.1|3669.9|3663.9|3671.1|3665.1|3669.9|3663.9|7
1646063780000|2022-02-28 15:56:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646063790000|2022-02-28 15:56:30|3669.9|3663.9|3668.6|3662.6|3669.9|3663.9|3668.6|3662.6|10
1646063800000|2022-02-28 15:56:40|3668.9|3662.9|3668.6|3662.6|3670.1|3664.1|3668.6|3662.6|13
1646063810000|2022-02-28 15:56:50|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3668.6|3662.6|9
1646063820000|2022-02-28 15:57:00|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.4|3662.4|7
1646063830000|2022-02-28 15:57:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|2
1646063840000|2022-02-28 15:57:20|3667.9|3661.9|3669.4|3663.4|3669.6|3663.6|3667.9|3661.9|10
1646063850000|2022-02-28 15:57:30|3668.9|3662.9|3666.9|3660.9|3668.9|3662.9|3666.9|3660.9|11
1646063860000|2022-02-28 15:57:40|3666.6|3660.6|3666.6|3660.6|3667.1|3661.1|3665.9|3659.9|15
1646063870000|2022-02-28 15:57:50|3666.9|3660.9|3666.9|3660.9|3668.6|3662.6|3666.6|3660.6|7
1646063880000|2022-02-28 15:58:00|3668.1|3662.1|3667.6|3661.6|3668.4|3662.4|3666.6|3660.6|20
1646063890000|2022-02-28 15:58:10|3666.6|3660.6|3668.1|3662.1|3668.4|3662.4|3666.4|3660.4|11
1646063900000|2022-02-28 15:58:20|3667.6|3661.6|3665.6|3659.6|3667.6|3661.6|3665.6|3659.6|17
1646063910000|2022-02-28 15:58:30|3666.1|3660.1|3665.1|3659.1|3666.9|3660.9|3664.6|3658.6|17
1646063920000|2022-02-28 15:58:40|3665.6|3659.6|3665.1|3659.1|3665.6|3659.6|3664.4|3658.4|12
1646063930000|2022-02-28 15:58:50|3664.9|3658.9|3664.6|3658.6|3665.6|3659.6|3664.4|3658.4|13
1646063940000|2022-02-28 15:59:00|3664.4|3658.4|3665.4|3659.4|3665.6|3659.6|3664.1|3658.1|11
1646063950000|2022-02-28 15:59:10|3665.6|3659.6|3667.6|3661.6|3667.9|3661.9|3665.4|3659.4|9
1646063960000|2022-02-28 15:59:20|3668.1|3662.1|3670.4|3664.4|3670.4|3664.4|3668.1|3662.1|11
1646063970000|2022-02-28 15:59:30|3670.1|3664.1|3673.6|3667.6|3674.1|3668.1|3669.6|3663.6|11
1646063980000|2022-02-28 15:59:40|3673.9|3667.9|3669.4|3663.4|3674.1|3668.1|3668.4|3662.4|18
1646063990000|2022-02-28 15:59:50|3668.9|3662.9|3670.4|3664.4|3671.4|3665.4|3668.9|3662.9|17
1646064000000|2022-02-28 16:00:00|3669.9|3663.9|3671.4|3665.4|3671.4|3665.4|3669.9|3663.9|10
1646064010000|2022-02-28 16:00:10|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|2
1646064020000|2022-02-28 16:00:20|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|2
1646064030000|2022-02-28 16:00:30|3672.6|3666.6|3673.9|3667.9|3673.9|3667.9|3671.4|3665.4|6
1646064040000|2022-02-28 16:00:40|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|4
1646064050000|2022-02-28 16:00:50|3673.6|3667.6|3672.4|3666.4|3673.6|3667.6|3672.1|3666.1|4
1646064060000|2022-02-28 16:01:00|3672.1|3666.1|3671.4|3665.4|3672.1|3666.1|3671.4|3665.4|3
1646064070000|2022-02-28 16:01:10|3671.6|3665.6|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|3
1646064080000|2022-02-28 16:01:20|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|6
1646064090000|2022-02-28 16:01:30|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3670.1|3664.1|4
1646064100000|2022-02-28 16:01:40|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.4|3664.4|2
1646064110000|2022-02-28 16:01:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|3
1646064140000|2022-02-28 16:02:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1646064150000|2022-02-28 16:02:30|3669.9|3663.9|3670.4|3664.4|3670.4|3664.4|3669.6|3663.6|7
1646064170000|2022-02-28 16:02:50|3670.1|3664.1|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|3
1646064180000|2022-02-28 16:03:00|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1646064200000|2022-02-28 16:03:20|3670.9|3664.9|3671.6|3665.6|3671.6|3665.6|3670.9|3664.9|3
1646064210000|2022-02-28 16:03:30|3671.1|3665.1|3668.6|3662.6|3671.1|3665.1|3668.6|3662.6|7
1646064220000|2022-02-28 16:03:40|3669.1|3663.1|3669.9|3663.9|3669.9|3663.9|3669.1|3663.1|3
1646064230000|2022-02-28 16:03:50|3669.6|3663.6|3668.1|3662.1|3669.6|3663.6|3668.1|3662.1|3
1646064240000|2022-02-28 16:04:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064250000|2022-02-28 16:04:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646064260000|2022-02-28 16:04:20|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1646064280000|2022-02-28 16:04:40|3669.6|3663.6|3669.1|3663.1|3669.9|3663.9|3668.9|3662.9|4
1646064290000|2022-02-28 16:04:50|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646064300000|2022-02-28 16:05:00|3669.1|3663.1|3668.4|3662.4|3669.1|3663.1|3668.4|3662.4|4
1646064310000|2022-02-28 16:05:10|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|5
1646064340000|2022-02-28 16:05:40|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|3
1646064360000|2022-02-28 16:06:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064370000|2022-02-28 16:06:10|3669.1|3663.1|3671.4|3665.4|3671.4|3665.4|3669.1|3663.1|8
1646064380000|2022-02-28 16:06:20|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3669.6|3663.6|6
1646064390000|2022-02-28 16:06:30|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|5
1646064400000|2022-02-28 16:06:40|3670.1|3664.1|3668.9|3662.9|3670.4|3664.4|3668.9|3662.9|8
1646064410000|2022-02-28 16:06:50|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1646064420000|2022-02-28 16:07:00|3668.9|3662.9|3667.9|3661.9|3668.9|3662.9|3667.9|3661.9|4
1646064440000|2022-02-28 16:07:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064470000|2022-02-28 16:07:50|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|2
1646064480000|2022-02-28 16:08:00|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1646064490000|2022-02-28 16:08:10|3670.4|3664.4|3669.9|3663.9|3670.4|3664.4|3669.9|3663.9|2
1646064500000|2022-02-28 16:08:20|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1646064530000|2022-02-28 16:08:50|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646064560000|2022-02-28 16:09:20|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|4
1646064570000|2022-02-28 16:09:30|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|2
1646064580000|2022-02-28 16:09:40|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064600000|2022-02-28 16:10:00|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|3
1646064610000|2022-02-28 16:10:10|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|3
1646064630000|2022-02-28 16:10:30|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1646064640000|2022-02-28 16:10:40|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1646064660000|2022-02-28 16:11:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|3
1646064670000|2022-02-28 16:11:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064690000|2022-02-28 16:11:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646064760000|2022-02-28 16:12:40|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|2
1646064770000|2022-02-28 16:12:50|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646064780000|2022-02-28 16:13:00|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|3
1646064790000|2022-02-28 16:13:10|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|3
1646064800000|2022-02-28 16:13:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646064810000|2022-02-28 16:13:30|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646064820000|2022-02-28 16:13:40|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646064840000|2022-02-28 16:14:00|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|2
1646064860000|2022-02-28 16:14:20|3667.8|3661.8|3667|3661|3667.8|3661.8|3667|3661|4
1646064870000|2022-02-28 16:14:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646064880000|2022-02-28 16:14:40|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3665.9|3659.9|3
1646064890000|2022-02-28 16:14:50|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3665.9|3659.9|3
1646064910000|2022-02-28 16:15:10|3665.9|3659.9|3666.6|3660.6|3666.6|3660.6|3665.9|3659.9|6
1646064920000|2022-02-28 16:15:20|3666.9|3660.9|3665.9|3659.9|3666.9|3660.9|3665.9|3659.9|6
1646064930000|2022-02-28 16:15:30|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646064940000|2022-02-28 16:15:40|3666.1|3660.1|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|2
1646064950000|2022-02-28 16:15:50|3665.1|3659.1|3665.9|3659.9|3666.1|3660.1|3665.1|3659.1|5
1646064960000|2022-02-28 16:16:00|3665.6|3659.6|3665.9|3659.9|3665.9|3659.9|3665.6|3659.6|2
1646064970000|2022-02-28 16:16:10|3665.6|3659.6|3666.1|3660.1|3666.6|3660.6|3665.6|3659.6|8
1646064980000|2022-02-28 16:16:20|3666.4|3660.4|3666.9|3660.9|3666.9|3660.9|3665.6|3659.6|9
1646064990000|2022-02-28 16:16:30|3666.6|3660.6|3666.1|3660.1|3666.6|3660.6|3665.9|3659.9|10
1646065000000|2022-02-28 16:16:40|3666.4|3660.4|3665.6|3659.6|3666.4|3660.4|3665.6|3659.6|8
1646065010000|2022-02-28 16:16:50|3665.9|3659.9|3665.4|3659.4|3665.9|3659.9|3665.4|3659.4|4
1646065020000|2022-02-28 16:17:00|3664.6|3658.6|3667.6|3661.6|3667.6|3661.6|3664.6|3658.6|5
1646065030000|2022-02-28 16:17:10|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|2
1646065050000|2022-02-28 16:17:30|3668.1|3662.1|3668.1|3662.1|3668.4|3662.4|3668.1|3662.1|3
1646065060000|2022-02-28 16:17:40|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.6|3661.6|4
1646065070000|2022-02-28 16:17:50|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|2
1646065080000|2022-02-28 16:18:00|3668.1|3662.1|3667.9|3661.9|3668.1|3662.1|3667.6|3661.6|6
1646065090000|2022-02-28 16:18:10|3667.6|3661.6|3667.1|3661.1|3667.6|3661.6|3667.1|3661.1|3
1646065100000|2022-02-28 16:18:20|3666.6|3660.6|3666.4|3660.4|3666.6|3660.6|3666.1|3660.1|3
1646065110000|2022-02-28 16:18:30|3666.1|3660.1|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|3
1646065130000|2022-02-28 16:18:50|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|3
1646065140000|2022-02-28 16:19:00|3664.6|3658.6|3664.1|3658.1|3664.6|3658.6|3664.1|3658.1|3
1646065150000|2022-02-28 16:19:10|3664.6|3658.6|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|2
1646065160000|2022-02-28 16:19:20|3664.1|3658.1|3665.1|3659.1|3665.4|3659.4|3664.1|3658.1|6
1646065170000|2022-02-28 16:19:30|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3665.1|3659.1|2
1646065180000|2022-02-28 16:19:40|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.1|3658.1|3
1646065190000|2022-02-28 16:19:50|3664.4|3658.4|3663.9|3657.9|3664.4|3658.4|3663.6|3657.6|6
1646065200000|2022-02-28 16:20:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646065220000|2022-02-28 16:20:20|3663.4|3657.4|3663.9|3657.9|3664.6|3658.6|3663.4|3657.4|5
1646065230000|2022-02-28 16:20:30|3664.1|3658.1|3664.1|3658.1|3664.4|3658.4|3663.9|3657.9|10
1646065240000|2022-02-28 16:20:40|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.4|3657.4|6
1646065250000|2022-02-28 16:20:50|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646065280000|2022-02-28 16:21:20|3663.1|3657.1|3663.9|3657.9|3664.4|3658.4|3663.1|3657.1|3
1646065290000|2022-02-28 16:21:30|3664.1|3658.1|3663.9|3657.9|3664.1|3658.1|3663.9|3657.9|2
1646065320000|2022-02-28 16:22:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646065330000|2022-02-28 16:22:10|3662.6|3656.6|3661.6|3655.6|3662.6|3656.6|3661.6|3655.6|2
1646065340000|2022-02-28 16:22:20|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|4
1646065350000|2022-02-28 16:22:30|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.6|3654.6|7
1646065360000|2022-02-28 16:22:40|3661.4|3655.4|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|4
1646065370000|2022-02-28 16:22:50|3661.9|3655.9|3661.6|3655.6|3662.1|3656.1|3661.6|3655.6|6
1646065380000|2022-02-28 16:23:00|3661.9|3655.9|3660.4|3654.4|3661.9|3655.9|3660.1|3654.1|5
1646065390000|2022-02-28 16:23:10|3660.9|3654.9|3662.4|3656.4|3662.4|3656.4|3660.9|3654.9|7
1646065400000|2022-02-28 16:23:20|3662.6|3656.6|3662.6|3656.6|3662.9|3656.9|3662.1|3656.1|5
1646065410000|2022-02-28 16:23:30|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|2
1646065420000|2022-02-28 16:23:40|3663.4|3657.4|3663.9|3657.9|3663.9|3657.9|3663.1|3657.1|4
1646065430000|2022-02-28 16:23:50|3663.6|3657.6|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|5
1646065440000|2022-02-28 16:24:00|3663.4|3657.4|3665.1|3659.1|3665.1|3659.1|3663.4|3657.4|7
1646065450000|2022-02-28 16:24:10|3664.6|3658.6|3664.6|3658.6|3665.6|3659.6|3664.6|3658.6|6
1646065460000|2022-02-28 16:24:20|3664.4|3658.4|3663.6|3657.6|3664.6|3658.6|3663.6|3657.6|8
1646065470000|2022-02-28 16:24:30|3663.1|3657.1|3664.8|3658.8|3664.8|3658.8|3662.9|3656.9|4
1646065480000|2022-02-28 16:24:40|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|3
1646065490000|2022-02-28 16:24:50|3664.4|3658.4|3662.6|3656.6|3664.4|3658.4|3662.1|3656.1|8
1646065500000|2022-02-28 16:25:00|3662.4|3656.4|3665.1|3659.1|3665.1|3659.1|3662.4|3656.4|5
1646065510000|2022-02-28 16:25:10|3664.9|3658.9|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|4
1646065520000|2022-02-28 16:25:20|3665.4|3659.4|3665.6|3659.6|3666.1|3660.1|3665.1|3659.1|6
1646065530000|2022-02-28 16:25:30|3665.4|3659.4|3665.6|3659.6|3665.6|3659.6|3665.1|3659.1|7
1646065540000|2022-02-28 16:25:40|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1646065550000|2022-02-28 16:25:50|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|1
1646065560000|2022-02-28 16:26:00|3664.9|3658.9|3666.6|3660.6|3666.6|3660.6|3664.9|3658.9|3
1646065570000|2022-02-28 16:26:10|3666.1|3660.1|3665.4|3659.4|3666.1|3660.1|3665.4|3659.4|3
1646065580000|2022-02-28 16:26:20|3665.9|3659.9|3665.6|3659.6|3665.9|3659.9|3664.9|3658.9|6
1646065600000|2022-02-28 16:26:40|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|1
1646065610000|2022-02-28 16:26:50|3666.1|3660.1|3666.6|3660.6|3666.9|3660.9|3666.1|3660.1|6
1646065620000|2022-02-28 16:27:00|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.6|3660.6|3
1646065630000|2022-02-28 16:27:10|3666.6|3660.6|3665.9|3659.9|3666.6|3660.6|3665.9|3659.9|6
1646065640000|2022-02-28 16:27:20|3666.1|3660.1|3665.6|3659.6|3666.4|3660.4|3665.6|3659.6|5
1646065650000|2022-02-28 16:27:30|3665.4|3659.4|3666.4|3660.4|3666.4|3660.4|3665.4|3659.4|3
1646065660000|2022-02-28 16:27:40|3666.1|3660.1|3665.9|3659.9|3666.1|3660.1|3665.9|3659.9|2
1646065680000|2022-02-28 16:28:00|3665.6|3659.6|3666.1|3660.1|3666.1|3660.1|3665.6|3659.6|2
1646065690000|2022-02-28 16:28:10|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646065700000|2022-02-28 16:28:20|3666.6|3660.6|3666.6|3660.6|3666.9|3660.9|3666.6|3660.6|3
1646065710000|2022-02-28 16:28:30|3666.9|3660.9|3667.1|3661.1|3667.4|3661.4|3666.9|3660.9|10
1646065720000|2022-02-28 16:28:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646065730000|2022-02-28 16:28:50|3667.1|3661.1|3666.1|3660.1|3667.1|3661.1|3666.1|3660.1|2
1646065740000|2022-02-28 16:29:00|3666.4|3660.4|3665.9|3659.9|3667.1|3661.1|3665.9|3659.9|6
1646065750000|2022-02-28 16:29:10|3666.4|3660.4|3666.1|3660.1|3666.6|3660.6|3665.9|3659.9|6
1646065760000|2022-02-28 16:29:20|3666.6|3660.6|3667.6|3661.6|3667.9|3661.9|3666.1|3660.1|10
1646065770000|2022-02-28 16:29:30|3667.9|3661.9|3666.9|3660.9|3667.9|3661.9|3666.9|3660.9|14
1646065780000|2022-02-28 16:29:40|3667.1|3661.1|3666.9|3660.9|3667.1|3661.1|3666.9|3660.9|6
1646065790000|2022-02-28 16:29:50|3666.6|3660.6|3666.1|3660.1|3666.6|3660.6|3666.1|3660.1|4
1646065800000|2022-02-28 16:30:00|3665.9|3659.9|3665.4|3659.4|3665.9|3659.9|3665.1|3659.1|11
1646065810000|2022-02-28 16:30:10|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3664.9|3658.9|3
1646065820000|2022-02-28 16:30:20|3665.9|3659.9|3666.4|3660.4|3666.6|3660.6|3665.9|3659.9|7
1646065830000|2022-02-28 16:30:30|3666.6|3660.6|3665.4|3659.4|3666.6|3660.6|3665.4|3659.4|6
1646065840000|2022-02-28 16:30:40|3665.1|3659.1|3664.4|3658.4|3665.1|3659.1|3664.4|3658.4|7
1646065850000|2022-02-28 16:30:50|3664.9|3658.9|3664.1|3658.1|3664.9|3658.9|3663.6|3657.6|6
1646065860000|2022-02-28 16:31:00|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.6|3657.6|8
1646065870000|2022-02-28 16:31:10|3664.6|3658.6|3662.6|3656.6|3664.6|3658.6|3662.6|3656.6|6
1646065880000|2022-02-28 16:31:20|3662.4|3656.4|3662.1|3656.1|3662.9|3656.9|3662.1|3656.1|11
1646065890000|2022-02-28 16:31:30|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646065930000|2022-02-28 16:32:10|3661.6|3655.6|3663.1|3657.1|3663.6|3657.6|3661.6|3655.6|4
1646065950000|2022-02-28 16:32:30|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.1|3657.1|3
1646065970000|2022-02-28 16:32:50|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|3663.1|3657.1|1
1646065980000|2022-02-28 16:33:00|3662.9|3656.9|3662.6|3656.6|3663.4|3657.4|3662.6|3656.6|3
1646065990000|2022-02-28 16:33:10|3663.4|3657.4|3663.6|3657.6|3663.6|3657.6|3663.4|3657.4|2
1646066000000|2022-02-28 16:33:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|1
1646066010000|2022-02-28 16:33:30|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|2
1646066030000|2022-02-28 16:33:50|3662.4|3656.4|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|3
1646066040000|2022-02-28 16:34:00|3663.4|3657.4|3661.9|3655.9|3663.4|3657.4|3661.6|3655.6|10
1646066050000|2022-02-28 16:34:10|3661.6|3655.6|3661.4|3655.4|3661.9|3655.9|3661.1|3655.1|11
1646066060000|2022-02-28 16:34:20|3661.1|3655.1|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|7
1646066070000|2022-02-28 16:34:30|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646066080000|2022-02-28 16:34:40|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646066090000|2022-02-28 16:34:50|3661.4|3655.4|3661.4|3655.4|3661.9|3655.9|3661.4|3655.4|10
1646066100000|2022-02-28 16:35:00|3661.1|3655.1|3661.4|3655.4|3661.6|3655.6|3661.1|3655.1|6
1646066110000|2022-02-28 16:35:10|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|2
1646066120000|2022-02-28 16:35:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646066140000|2022-02-28 16:35:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.1|3654.1|6
1646066150000|2022-02-28 16:35:50|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.1|3653.1|9
1646066160000|2022-02-28 16:36:00|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|2
1646066170000|2022-02-28 16:36:10|3660.1|3654.1|3659.4|3653.4|3660.1|3654.1|3659.4|3653.4|8
1646066180000|2022-02-28 16:36:20|3659.6|3653.6|3658.9|3652.9|3659.6|3653.6|3658.6|3652.6|10
1646066190000|2022-02-28 16:36:30|3658.6|3652.6|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|4
1646066200000|2022-02-28 16:36:40|3658.9|3652.9|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|9
1646066220000|2022-02-28 16:37:00|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646066230000|2022-02-28 16:37:10|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646066250000|2022-02-28 16:37:30|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|4
1646066260000|2022-02-28 16:37:40|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646066270000|2022-02-28 16:37:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646066280000|2022-02-28 16:38:00|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|3658.4|3652.4|1
1646066300000|2022-02-28 16:38:20|3658.9|3652.9|3659.1|3653.1|3659.1|3653.1|3658.9|3652.9|2
1646066330000|2022-02-28 16:38:50|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646066340000|2022-02-28 16:39:00|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|4
1646066350000|2022-02-28 16:39:10|3659.3|3653.3|3658.6|3652.6|3659.3|3653.3|3658.6|3652.6|9
1646066360000|2022-02-28 16:39:20|3658.4|3652.4|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|3
1646066370000|2022-02-28 16:39:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.4|3653.4|4
1646066380000|2022-02-28 16:39:40|3659.4|3653.4|3660.4|3654.4|3660.6|3654.6|3659.4|3653.4|9
1646066400000|2022-02-28 16:40:00|3660.1|3654.1|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|4
1646066430000|2022-02-28 16:40:30|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|3
1646066450000|2022-02-28 16:40:50|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|3
1646066460000|2022-02-28 16:41:00|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646066470000|2022-02-28 16:41:10|3658.6|3652.6|3658.4|3652.4|3658.6|3652.6|3658.4|3652.4|2
1646066480000|2022-02-28 16:41:20|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|2
1646066490000|2022-02-28 16:41:30|3658.6|3652.6|3659.6|3653.6|3659.6|3653.6|3658.6|3652.6|4
1646066500000|2022-02-28 16:41:40|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646066510000|2022-02-28 16:41:50|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1646066520000|2022-02-28 16:42:00|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.1|3653.1|5
1646066530000|2022-02-28 16:42:10|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|4
1646066540000|2022-02-28 16:42:20|3659.9|3653.9|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|9
1646066550000|2022-02-28 16:42:30|3660.1|3654.1|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|4
1646066560000|2022-02-28 16:42:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646066570000|2022-02-28 16:42:50|3659.9|3653.9|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|3
1646066580000|2022-02-28 16:43:00|3660.1|3654.1|3660.6|3654.6|3662.4|3656.4|3660.1|3654.1|9
1646066590000|2022-02-28 16:43:10|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|3
1646066600000|2022-02-28 16:43:20|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646066610000|2022-02-28 16:43:30|3659.6|3653.6|3660.1|3654.1|3660.4|3654.4|3659.6|3653.6|5
1646066630000|2022-02-28 16:43:50|3659.6|3653.6|3660.4|3654.4|3660.4|3654.4|3659.6|3653.6|5
1646066640000|2022-02-28 16:44:00|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3659.9|3653.9|4
1646066650000|2022-02-28 16:44:10|3660.1|3654.1|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|3
1646066660000|2022-02-28 16:44:20|3659.9|3653.9|3659.4|3653.4|3659.9|3653.9|3659.4|3653.4|7
1646066670000|2022-02-28 16:44:30|3659.6|3653.6|3660.6|3654.6|3660.6|3654.6|3658.9|3652.9|11
1646066690000|2022-02-28 16:44:50|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|2
1646066700000|2022-02-28 16:45:00|3660.9|3654.9|3659.1|3653.1|3660.9|3654.9|3659.1|3653.1|9
1646066710000|2022-02-28 16:45:10|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|3
1646066730000|2022-02-28 16:45:30|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1646066740000|2022-02-28 16:45:40|3659.1|3653.1|3659.4|3653.4|3659.4|3653.4|3659.1|3653.1|2
1646066750000|2022-02-28 16:45:50|3659.6|3653.6|3659.9|3653.9|3660.1|3654.1|3659.4|3653.4|14
1646066760000|2022-02-28 16:46:00|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3658.9|3652.9|6
1646066770000|2022-02-28 16:46:10|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|5
1646066780000|2022-02-28 16:46:20|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|5
1646066790000|2022-02-28 16:46:30|3659.6|3653.6|3659.4|3653.4|3659.6|3653.6|3659.4|3653.4|2
1646066800000|2022-02-28 16:46:40|3659.1|3653.1|3658.9|3652.9|3659.4|3653.4|3658.9|3652.9|6
1646066810000|2022-02-28 16:46:50|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|5
1646066820000|2022-02-28 16:47:00|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.4|3652.4|4
1646066840000|2022-02-28 16:47:20|3658.9|3652.9|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|2
1646066860000|2022-02-28 16:47:40|3660.6|3654.6|3659.6|3653.6|3660.6|3654.6|3659.6|3653.6|4
1646066870000|2022-02-28 16:47:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646066880000|2022-02-28 16:48:00|3660.1|3654.1|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|7
1646066890000|2022-02-28 16:48:10|3660.9|3654.9|3660.9|3654.9|3661.1|3655.1|3660.9|3654.9|3
1646066900000|2022-02-28 16:48:20|3660.6|3654.6|3660.9|3654.9|3661.1|3655.1|3660.6|3654.6|4
1646066910000|2022-02-28 16:48:30|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|3
1646066920000|2022-02-28 16:48:40|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646066930000|2022-02-28 16:48:50|3660.6|3654.6|3659.9|3653.9|3660.6|3654.6|3659.9|3653.9|4
1646066950000|2022-02-28 16:49:10|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646066960000|2022-02-28 16:49:20|3660.4|3654.4|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|4
1646066970000|2022-02-28 16:49:30|3660.4|3654.4|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|5
1646066980000|2022-02-28 16:49:40|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1646066990000|2022-02-28 16:49:50|3660.1|3654.1|3660.1|3654.1|3660.4|3654.4|3660.1|3654.1|3
1646067000000|2022-02-28 16:50:00|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1646067010000|2022-02-28 16:50:10|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646067020000|2022-02-28 16:50:20|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|3
1646067030000|2022-02-28 16:50:30|3658.9|3652.9|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|3
1646067070000|2022-02-28 16:51:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646067080000|2022-02-28 16:51:20|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|3658.9|3652.9|1
1646067090000|2022-02-28 16:51:30|3659.1|3653.1|3658.9|3652.9|3659.1|3653.1|3658.9|3652.9|2
1646067140000|2022-02-28 16:52:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646067160000|2022-02-28 16:52:40|3658.9|3652.9|3658.4|3652.4|3658.9|3652.9|3658.4|3652.4|4
1646067180000|2022-02-28 16:53:00|3658.9|3652.9|3661.1|3655.1|3661.1|3655.1|3658.9|3652.9|10
1646067190000|2022-02-28 16:53:10|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|2
1646067200000|2022-02-28 16:53:20|3660.4|3654.4|3659.9|3653.9|3660.4|3654.4|3659.9|3653.9|2
1646067220000|2022-02-28 16:53:40|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|3
1646067240000|2022-02-28 16:54:00|3660.1|3654.1|3660.4|3654.4|3660.4|3654.4|3660.1|3654.1|2
1646067250000|2022-02-28 16:54:10|3660.1|3654.1|3660.6|3654.6|3660.9|3654.9|3660.1|3654.1|5
1646067260000|2022-02-28 16:54:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646067280000|2022-02-28 16:54:40|3661.1|3655.1|3660.6|3654.6|3661.1|3655.1|3660.6|3654.6|3
1646067290000|2022-02-28 16:54:50|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|2
1646067300000|2022-02-28 16:55:00|3661.1|3655.1|3661.4|3655.4|3661.4|3655.4|3660.6|3654.6|4
1646067310000|2022-02-28 16:55:10|3660.9|3654.9|3661.1|3655.1|3661.9|3655.9|3660.9|3654.9|4
1646067330000|2022-02-28 16:55:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1646067340000|2022-02-28 16:55:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646067350000|2022-02-28 16:55:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.4|3654.4|4
1646067360000|2022-02-28 16:56:00|3660.4|3654.4|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|3
1646067370000|2022-02-28 16:56:10|3660.1|3654.1|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|2
1646067380000|2022-02-28 16:56:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646067400000|2022-02-28 16:56:40|3659.4|3653.4|3659.6|3653.6|3659.9|3653.9|3659.4|3653.4|3
1646067410000|2022-02-28 16:56:50|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|2
1646067420000|2022-02-28 16:57:00|3660.9|3654.9|3661.6|3655.6|3661.9|3655.9|3660.6|3654.6|7
1646067430000|2022-02-28 16:57:10|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3661.1|3655.1|2
1646067440000|2022-02-28 16:57:20|3661.4|3655.4|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|4
1646067450000|2022-02-28 16:57:30|3660.1|3654.1|3659.9|3653.9|3660.6|3654.6|3659.9|3653.9|3
1646067460000|2022-02-28 16:57:40|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.4|3654.4|3
1646067470000|2022-02-28 16:57:50|3661.1|3655.1|3660.4|3654.4|3661.4|3655.4|3660.4|3654.4|7
1646067480000|2022-02-28 16:58:00|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|5
1646067490000|2022-02-28 16:58:10|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.1|3655.1|7
1646067500000|2022-02-28 16:58:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646067520000|2022-02-28 16:58:40|3660.6|3654.6|3660.4|3654.4|3660.6|3654.6|3660.4|3654.4|2
1646067530000|2022-02-28 16:58:50|3660.9|3654.9|3660.1|3654.1|3660.9|3654.9|3660.1|3654.1|2
1646067540000|2022-02-28 16:59:00|3661.4|3655.4|3662.1|3656.1|3662.6|3656.6|3661.4|3655.4|7
1646067550000|2022-02-28 16:59:10|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|2
1646067560000|2022-02-28 16:59:20|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1646067570000|2022-02-28 16:59:30|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|1
1646067580000|2022-02-28 16:59:40|3660.6|3654.6|3661.6|3655.6|3661.6|3655.6|3660.6|3654.6|2
1646067590000|2022-02-28 16:59:50|3661.9|3655.9|3662.6|3656.6|3662.9|3656.9|3661.6|3655.6|8
1646067600000|2022-02-28 17:00:00|3662.9|3656.9|3662.9|3656.9|3663.1|3657.1|3662.4|3656.4|7
1646067610000|2022-02-28 17:00:10|3663.1|3657.1|3663.4|3657.4|3663.6|3657.6|3663.1|3657.1|4
1646067630000|2022-02-28 17:00:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646067640000|2022-02-28 17:00:40|3663.4|3657.4|3663.4|3657.4|3663.6|3657.6|3663.4|3657.4|3
1646067650000|2022-02-28 17:00:50|3662.9|3656.9|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|2
1646067660000|2022-02-28 17:01:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646067780000|2022-02-28 17:03:00|3663.4|3657.4|3662.4|3656.4|3663.4|3657.4|3662.4|3656.4|5
1646067790000|2022-02-28 17:03:10|3662.1|3656.1|3660.9|3654.9|3662.1|3656.1|3660.6|3654.6|4
1646067800000|2022-02-28 17:03:20|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|5
1646067820000|2022-02-28 17:03:40|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1646067830000|2022-02-28 17:03:50|3661.6|3655.6|3662.4|3656.4|3662.4|3656.4|3661.6|3655.6|9
1646067840000|2022-02-28 17:04:00|3662.1|3656.1|3661.9|3655.9|3662.1|3656.1|3661.9|3655.9|2
1646067850000|2022-02-28 17:04:10|3661.4|3655.4|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|10
1646067860000|2022-02-28 17:04:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1646067870000|2022-02-28 17:04:30|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|7
1646067880000|2022-02-28 17:04:40|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3659.9|3653.9|7
1646067890000|2022-02-28 17:04:50|3660.4|3654.4|3660.6|3654.6|3660.9|3654.9|3660.1|3654.1|6
1646067900000|2022-02-28 17:05:00|3660.9|3654.9|3661.6|3655.6|3661.9|3655.9|3660.6|3654.6|7
1646067940000|2022-02-28 17:05:40|3661.9|3655.9|3660.9|3654.9|3662.1|3656.1|3660.9|3654.9|5
1646067950000|2022-02-28 17:05:50|3660.6|3654.6|3662.4|3656.4|3662.6|3656.6|3660.6|3654.6|6
1646067960000|2022-02-28 17:06:00|3663.1|3657.1|3663.6|3657.6|3663.6|3657.6|3662.9|3656.9|3
1646067970000|2022-02-28 17:06:10|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|9
1646067980000|2022-02-28 17:06:20|3662.1|3656.1|3662.4|3656.4|3662.4|3656.4|3662.1|3656.1|2
1646067990000|2022-02-28 17:06:30|3662.1|3656.1|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|3
1646068000000|2022-02-28 17:06:40|3662.6|3656.6|3662.1|3656.1|3662.6|3656.6|3661.9|3655.9|3
1646068010000|2022-02-28 17:06:50|3661.9|3655.9|3661.6|3655.6|3661.9|3655.9|3661.6|3655.6|2
1646068020000|2022-02-28 17:07:00|3661.4|3655.4|3661.1|3655.1|3661.4|3655.4|3660.9|3654.9|4
1646068030000|2022-02-28 17:07:10|3659.9|3653.9|3659.9|3653.9|3660.1|3654.1|3659.9|3653.9|3
1646068040000|2022-02-28 17:07:20|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|2
1646068050000|2022-02-28 17:07:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|1
1646068060000|2022-02-28 17:07:40|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|2
1646068070000|2022-02-28 17:07:50|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|3
1646068190000|2022-02-28 17:09:50|3659.4|3653.4|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|2
1646068200000|2022-02-28 17:10:00|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|1
1646068210000|2022-02-28 17:10:10|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|1
1646068340000|2022-02-28 17:12:20|3655.4|3649.4|3653.6|3647.6|3655.4|3649.4|3653.6|3647.6|4
1646068350000|2022-02-28 17:12:30|3653.4|3647.4|3653.4|3647.4|3653.6|3647.6|3653.4|3647.4|3
1646068360000|2022-02-28 17:12:40|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1646068370000|2022-02-28 17:12:50|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|3653.1|3647.1|1
1646068390000|2022-02-28 17:13:10|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|3653.4|3647.4|1
1646068400000|2022-02-28 17:13:20|3653.9|3647.9|3654.1|3648.1|3654.1|3648.1|3653.9|3647.9|2
1646068410000|2022-02-28 17:13:30|3653.9|3647.9|3653.9|3647.9|3653.9|3647.9|3653.6|3647.6|3
1646068420000|2022-02-28 17:13:40|3653.4|3647.4|3653.4|3647.4|3653.9|3647.9|3653.4|3647.4|6
1646068440000|2022-02-28 17:14:00|3653.1|3647.1|3653.4|3647.4|3653.9|3647.9|3653.1|3647.1|10
1646068450000|2022-02-28 17:14:10|3653.6|3647.6|3654.4|3648.4|3654.4|3648.4|3653.6|3647.6|6
1646068460000|2022-02-28 17:14:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646068470000|2022-02-28 17:14:30|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646068500000|2022-02-28 17:15:00|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|6
1646068510000|2022-02-28 17:15:10|3654.6|3648.6|3655.1|3649.1|3655.1|3649.1|3654.4|3648.4|8
1646068520000|2022-02-28 17:15:20|3655.6|3649.6|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|3
1646068530000|2022-02-28 17:15:30|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|3655.4|3649.4|1
1646068540000|2022-02-28 17:15:40|3655.6|3649.6|3655.4|3649.4|3655.6|3649.6|3655.4|3649.4|2
1646068560000|2022-02-28 17:16:00|3655.1|3649.1|3654.6|3648.6|3655.1|3649.1|3654.4|3648.4|4
1646068580000|2022-02-28 17:16:20|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|4
1646068610000|2022-02-28 17:16:50|3654.1|3648.1|3654.4|3648.4|3654.4|3648.4|3654.1|3648.1|2
1646068620000|2022-02-28 17:17:00|3654.1|3648.1|3653.4|3647.4|3654.1|3648.1|3653.4|3647.4|2
1646068630000|2022-02-28 17:17:10|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1646068650000|2022-02-28 17:17:30|3653.1|3647.1|3653.4|3647.4|3653.4|3647.4|3653.1|3647.1|2
1646068660000|2022-02-28 17:17:40|3653.1|3647.1|3651.9|3645.9|3653.4|3647.4|3651.9|3645.9|4
1646068680000|2022-02-28 17:18:00|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|2
1646068690000|2022-02-28 17:18:10|3651.6|3645.6|3651.6|3645.6|3652.1|3646.1|3651.6|3645.6|4
1646068700000|2022-02-28 17:18:20|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3651.1|3645.1|4
1646068710000|2022-02-28 17:18:30|3651.4|3645.4|3651.1|3645.1|3651.4|3645.4|3650.9|3644.9|6
1646068730000|2022-02-28 17:18:50|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1646068740000|2022-02-28 17:19:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1646068750000|2022-02-28 17:19:10|3650.9|3644.9|3651.4|3645.4|3651.4|3645.4|3650.9|3644.9|2
1646068770000|2022-02-28 17:19:30|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|2
1646068790000|2022-02-28 17:19:50|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|2
1646068800000|2022-02-28 17:20:00|3651.9|3645.9|3652.1|3646.1|3652.1|3646.1|3651.9|3645.9|4
1646068810000|2022-02-28 17:20:10|3652.4|3646.4|3652.6|3646.6|3652.9|3646.9|3652.4|3646.4|3
1646068820000|2022-02-28 17:20:20|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1646068830000|2022-02-28 17:20:30|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|3652.4|3646.4|1
1646068840000|2022-02-28 17:20:40|3653.1|3647.1|3653.9|3647.9|3653.9|3647.9|3653.1|3647.1|2
1646068870000|2022-02-28 17:21:10|3654.1|3648.1|3654.9|3648.9|3654.9|3648.9|3654.1|3648.1|2
1646068920000|2022-02-28 17:22:00|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|3654.6|3648.6|1
1646068930000|2022-02-28 17:22:10|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1646068960000|2022-02-28 17:22:40|3654.9|3648.9|3654.6|3648.6|3654.9|3648.9|3654.1|3648.1|6
1646068970000|2022-02-28 17:22:50|3654.9|3648.9|3655.1|3649.1|3655.1|3649.1|3654.9|3648.9|2
1646068980000|2022-02-28 17:23:00|3655.4|3649.4|3657|3651|3657|3651|3655.4|3649.4|2
1646068990000|2022-02-28 17:23:10|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.1|3650.1|5
1646069000000|2022-02-28 17:23:20|3656.4|3650.4|3656.9|3650.9|3657.1|3651.1|3656.4|3650.4|11
1646069020000|2022-02-28 17:23:40|3656.6|3650.6|3652.8|3646.8|3656.6|3650.6|3652.6|3646.6|3
1646069030000|2022-02-28 17:23:50|3652.5|3646.5|3651.4|3645.4|3652.5|3646.5|3651.4|3645.4|4
1646069050000|2022-02-28 17:24:10|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1646069060000|2022-02-28 17:24:20|3651.4|3645.4|3651.6|3645.6|3651.6|3645.6|3651.4|3645.4|4
1646069070000|2022-02-28 17:24:30|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|1
1646069110000|2022-02-28 17:25:10|3651.1|3645.1|3650.9|3644.9|3651.1|3645.1|3650.6|3644.6|4
1646069130000|2022-02-28 17:25:30|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3650.4|3644.4|2
1646069140000|2022-02-28 17:25:40|3650.1|3644.1|3649.9|3643.9|3650.4|3644.4|3649.6|3643.6|6
1646069190000|2022-02-28 17:26:30|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|2
1646069210000|2022-02-28 17:26:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1646069220000|2022-02-28 17:27:00|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|4
1646069230000|2022-02-28 17:27:10|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1646069240000|2022-02-28 17:27:20|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646069290000|2022-02-28 17:28:10|3649.6|3643.6|3648.9|3642.9|3649.6|3643.6|3648.9|3642.9|2
1646069320000|2022-02-28 17:28:40|3648.6|3642.6|3648.9|3642.9|3648.9|3642.9|3648.6|3642.6|2
1646069330000|2022-02-28 17:28:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1646069340000|2022-02-28 17:29:00|3649.4|3643.4|3649.9|3643.9|3650.1|3644.1|3649.4|3643.4|3
1646069350000|2022-02-28 17:29:10|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1646069380000|2022-02-28 17:29:40|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1646069460000|2022-02-28 17:31:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1646069470000|2022-02-28 17:31:10|3649.6|3643.6|3650.1|3644.1|3650.4|3644.4|3649.6|3643.6|5
1646069500000|2022-02-28 17:31:40|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.6|3643.6|4
1646069510000|2022-02-28 17:31:50|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|3
1646069520000|2022-02-28 17:32:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|1
1646069590000|2022-02-28 17:33:10|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1646069640000|2022-02-28 17:34:00|3649.6|3643.6|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|3
1646069650000|2022-02-28 17:34:10|3649.9|3643.9|3649.4|3643.4|3650.4|3644.4|3649.4|3643.4|3
1646069670000|2022-02-28 17:34:30|3649.1|3643.1|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|2
1646069680000|2022-02-28 17:34:40|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.6|3643.6|6
1646069700000|2022-02-28 17:35:00|3650.4|3644.4|3649.6|3643.6|3650.4|3644.4|3649.6|3643.6|3
1646069730000|2022-02-28 17:35:30|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.4|3643.4|2
1646069750000|2022-02-28 17:35:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646069760000|2022-02-28 17:36:00|3650.4|3644.4|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|6
1646069770000|2022-02-28 17:36:10|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|4
1646069780000|2022-02-28 17:36:20|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1646069790000|2022-02-28 17:36:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1646069810000|2022-02-28 17:36:50|3649.9|3643.9|3650.1|3644.1|3650.6|3644.6|3649.9|3643.9|4
1646069820000|2022-02-28 17:37:00|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1646069850000|2022-02-28 17:37:30|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1646069880000|2022-02-28 17:38:00|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|2
1646069900000|2022-02-28 17:38:20|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1646069950000|2022-02-28 17:39:10|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|2
1646069960000|2022-02-28 17:39:20|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|2
1646069970000|2022-02-28 17:39:30|3650.9|3644.9|3649.9|3643.9|3650.9|3644.9|3649.9|3643.9|2
1646069980000|2022-02-28 17:39:40|3650.1|3644.1|3649.9|3643.9|3650.1|3644.1|3649.6|3643.6|5
1646069990000|2022-02-28 17:39:50|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1646070000000|2022-02-28 17:40:00|3649.6|3643.6|3649.9|3643.9|3649.9|3643.9|3649.6|3643.6|2
1646070010000|2022-02-28 17:40:10|3650.1|3644.1|3650.4|3644.4|3650.6|3644.6|3650.1|3644.1|3
1646070020000|2022-02-28 17:40:20|3650.6|3644.6|3651.4|3645.4|3651.4|3645.4|3650.6|3644.6|3
1646070030000|2022-02-28 17:40:30|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1646070040000|2022-02-28 17:40:40|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1646070120000|2022-02-28 17:42:00|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646070130000|2022-02-28 17:42:10|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646070140000|2022-02-28 17:42:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|1
1646070150000|2022-02-28 17:42:30|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|1
1646070210000|2022-02-28 17:43:30|3652.1|3646.1|3652.6|3646.6|3652.6|3646.6|3652.1|3646.1|2
1646070220000|2022-02-28 17:43:40|3652.1|3646.1|3651.9|3645.9|3652.1|3646.1|3651.9|3645.9|2
1646070230000|2022-02-28 17:43:50|3651.6|3645.6|3650.4|3644.4|3651.6|3645.6|3650.4|3644.4|2
1646070240000|2022-02-28 17:44:00|3649.9|3643.9|3650.4|3644.4|3650.4|3644.4|3649.9|3643.9|2
1646070290000|2022-02-28 17:44:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1646070300000|2022-02-28 17:45:00|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|1
1646070320000|2022-02-28 17:45:20|3649.6|3643.6|3649.4|3643.4|3649.6|3643.6|3649.4|3643.4|2
1646070350000|2022-02-28 17:45:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|1
1646070410000|2022-02-28 17:46:50|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1646070440000|2022-02-28 17:47:20|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1646070450000|2022-02-28 17:47:30|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|3649.4|3643.4|1
1646070470000|2022-02-28 17:47:50|3649.9|3643.9|3650.1|3644.1|3650.1|3644.1|3649.9|3643.9|2
1646070540000|2022-02-28 17:49:00|3652.1|3646.1|3652.4|3646.4|3652.4|3646.4|3652.1|3646.1|2
1646070560000|2022-02-28 17:49:20|3652.6|3646.6|3653.6|3647.6|3654.4|3648.4|3652.6|3646.6|4
1646070590000|2022-02-28 17:49:50|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|1
1646070600000|2022-02-28 17:50:00|3654.4|3648.4|3655.6|3649.6|3655.6|3649.6|3654.4|3648.4|2
1646070610000|2022-02-28 17:50:10|3655.9|3649.9|3657.1|3651.1|3657.1|3651.1|3655.9|3649.9|2
1646070630000|2022-02-28 17:50:30|3656.9|3650.9|3656.6|3650.6|3656.9|3650.9|3656.6|3650.6|2
1646070650000|2022-02-28 17:50:50|3656.4|3650.4|3655.1|3649.1|3656.4|3650.4|3655.1|3649.1|6
1646070660000|2022-02-28 17:51:00|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|3655.6|3649.6|1
1646070670000|2022-02-28 17:51:10|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.4|3649.4|3
1646070680000|2022-02-28 17:51:20|3655.9|3649.9|3655.6|3649.6|3655.9|3649.9|3655.6|3649.6|2
1646070710000|2022-02-28 17:51:50|3655.1|3649.1|3655.1|3649.1|3656.4|3650.4|3655.1|3649.1|4
1646070720000|2022-02-28 17:52:00|3655.9|3649.9|3656.1|3650.1|3656.1|3650.1|3655.9|3649.9|2
1646070750000|2022-02-28 17:52:30|3654.9|3648.9|3653.6|3647.6|3654.9|3648.9|3653.6|3647.6|4
1646070760000|2022-02-28 17:52:40|3653.4|3647.4|3654.1|3648.1|3654.1|3648.1|3653.4|3647.4|2
1646070770000|2022-02-28 17:52:50|3653.9|3647.9|3654.1|3648.1|3654.4|3648.4|3653.9|3647.9|4
1646070800000|2022-02-28 17:53:20|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|3654.4|3648.4|1
1646070810000|2022-02-28 17:53:30|3653.1|3647.1|3654.1|3648.1|3654.4|3648.4|3653.1|3647.1|6
1646070820000|2022-02-28 17:53:40|3654.4|3648.4|3654.1|3648.1|3654.4|3648.4|3654.1|3648.1|4
1646070830000|2022-02-28 17:53:50|3654.4|3648.4|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|3
1646070850000|2022-02-28 17:54:10|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646070860000|2022-02-28 17:54:20|3654.6|3648.6|3654.4|3648.4|3654.6|3648.6|3654.4|3648.4|2
1646070870000|2022-02-28 17:54:30|3654.6|3648.6|3655.4|3649.4|3655.4|3649.4|3654.4|3648.4|5
1646070880000|2022-02-28 17:54:40|3655.1|3649.1|3655.1|3649.1|3655.4|3649.4|3654.1|3648.1|13
1646070890000|2022-02-28 17:54:50|3655.4|3649.4|3655.1|3649.1|3655.4|3649.4|3655.1|3649.1|4
1646070900000|2022-02-28 17:55:00|3654.6|3648.6|3654.5|3648.5|3654.6|3648.6|3654.5|3648.5|2
1646070910000|2022-02-28 17:55:10|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|2
1646070920000|2022-02-28 17:55:20|3654.4|3648.4|3654.5|3648.5|3654.5|3648.5|3654.4|3648.4|2
1646070930000|2022-02-28 17:55:30|3654.3|3648.3|3655.3|3649.3|3655.3|3649.3|3654|3648|5
1646070940000|2022-02-28 17:55:40|3655|3649|3655|3649|3655|3649|3655|3649|1
1646070950000|2022-02-28 17:55:50|3654.6|3648.6|3654.5|3648.5|3654.6|3648.6|3654.5|3648.5|2
1646070970000|2022-02-28 17:56:10|3654.8|3648.8|3655.3|3649.3|3655.5|3649.5|3654.8|3648.8|3
1646070980000|2022-02-28 17:56:20|3655|3649|3655|3649|3655|3649|3655|3649|1
1646070990000|2022-02-28 17:56:30|3654.8|3648.8|3654.5|3648.5|3654.8|3648.8|3654.5|3648.5|2
1646071000000|2022-02-28 17:56:40|3654.8|3648.8|3655.8|3649.8|3656.3|3650.3|3654.8|3648.8|6
1646071010000|2022-02-28 17:56:50|3656|3650|3655.6|3649.6|3656|3650|3655.5|3649.5|5
1646071020000|2022-02-28 17:57:00|3655.8|3649.8|3656.5|3650.5|3656.9|3650.9|3655.8|3649.8|6
1646071030000|2022-02-28 17:57:10|3657.5|3651.5|3656.5|3650.5|3657.5|3651.5|3656.5|3650.5|2
1646071040000|2022-02-28 17:57:20|3656.9|3650.9|3659.4|3653.4|3659.6|3653.6|3656.9|3650.9|3
1646071050000|2022-02-28 17:57:30|3659.3|3653.3|3660.6|3654.6|3660.6|3654.6|3659.3|3653.3|4
1646071060000|2022-02-28 17:57:40|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|3660.5|3654.5|1
1646071070000|2022-02-28 17:57:50|3660.8|3654.8|3661|3655|3661|3655|3660.8|3654.8|2
1646071080000|2022-02-28 17:58:00|3660.8|3654.8|3660|3654|3660.8|3654.8|3659.9|3653.9|7
1646071090000|2022-02-28 17:58:10|3659.9|3653.9|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|9
1646071100000|2022-02-28 17:58:20|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|1
1646071110000|2022-02-28 17:58:30|3657.5|3651.5|3657.1|3651.1|3657.5|3651.5|3657.1|3651.1|2
1646071120000|2022-02-28 17:58:40|3656.5|3650.5|3657.5|3651.5|3657.8|3651.8|3656.5|3650.5|8
1646071130000|2022-02-28 17:58:50|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1646071140000|2022-02-28 17:59:00|3657|3651|3656.8|3650.8|3657|3651|3656.5|3650.5|3
1646071150000|2022-02-28 17:59:10|3656.5|3650.5|3656.5|3650.5|3656.5|3650.5|3655.6|3649.6|5
1646071160000|2022-02-28 17:59:20|3656.9|3650.9|3657.4|3651.4|3657.6|3651.6|3656.9|3650.9|4
1646096520000|2022-03-01 01:02:00|3665.6|3659.6|3664.9|3658.9|3666.9|3660.9|3664.9|3658.9|12
1646096530000|2022-03-01 01:02:10|3665.4|3659.4|3664.4|3658.4|3665.9|3659.9|3664.4|3658.4|5
1646096540000|2022-03-01 01:02:20|3664.1|3658.1|3664.4|3658.4|3664.4|3658.4|3664.1|3658.1|2
1646096550000|2022-03-01 01:02:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|1
1646096560000|2022-03-01 01:02:40|3661.6|3655.6|3662.9|3656.9|3662.9|3656.9|3661.6|3655.6|7
1646096580000|2022-03-01 01:03:00|3662.6|3656.6|3662.1|3656.1|3662.9|3656.9|3661.9|3655.9|12
1646096590000|2022-03-01 01:03:10|3662.9|3656.9|3664.1|3658.1|3664.1|3658.1|3661.9|3655.9|10
1646096600000|2022-03-01 01:03:20|3664.4|3658.4|3664.4|3658.4|3664.6|3658.6|3664.4|3658.4|3
1646096610000|2022-03-01 01:03:30|3664.9|3658.9|3664.9|3658.9|3665.4|3659.4|3664.4|3658.4|5
1646096620000|2022-03-01 01:03:40|3664.6|3658.6|3665.4|3659.4|3665.4|3659.4|3664.6|3658.6|3
1646096640000|2022-03-01 01:04:00|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|3665.6|3659.6|1
1646096650000|2022-03-01 01:04:10|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646096660000|2022-03-01 01:04:20|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|1
1646096670000|2022-03-01 01:04:30|3666.1|3660.1|3666.9|3660.9|3666.9|3660.9|3666.1|3660.1|2
1646096680000|2022-03-01 01:04:40|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|1
1646096690000|2022-03-01 01:04:50|3666.9|3660.9|3666.9|3660.9|3667.1|3661.1|3666.6|3660.6|5
1646096700000|2022-03-01 01:05:00|3666.6|3660.6|3668.4|3662.4|3668.4|3662.4|3666.6|3660.6|12
1646096710000|2022-03-01 01:05:10|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|4
1646096720000|2022-03-01 01:05:20|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.6|3662.6|6
1646096730000|2022-03-01 01:05:30|3668.6|3662.6|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|13
1646096740000|2022-03-01 01:05:40|3668.9|3662.9|3668.9|3662.9|3669.1|3663.1|3668.6|3662.6|5
1646096750000|2022-03-01 01:05:50|3668.6|3662.6|3668.9|3662.9|3669.1|3663.1|3668.6|3662.6|4
1646096760000|2022-03-01 01:06:00|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.4|3662.4|7
1646096770000|2022-03-01 01:06:10|3668.9|3662.9|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|5
1646096780000|2022-03-01 01:06:20|3670.4|3664.4|3670.4|3664.4|3670.6|3664.6|3670.1|3664.1|5
1646096790000|2022-03-01 01:06:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|1
1646096810000|2022-03-01 01:06:50|3669.9|3663.9|3667.9|3661.9|3670.1|3664.1|3667.9|3661.9|4
1646096820000|2022-03-01 01:07:00|3667.6|3661.6|3667.1|3661.1|3668.4|3662.4|3667.1|3661.1|7
1646096840000|2022-03-01 01:07:20|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3667.4|3661.4|5
1646096850000|2022-03-01 01:07:30|3668.6|3662.6|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|4
1646096860000|2022-03-01 01:07:40|3668.6|3662.6|3667.9|3661.9|3668.9|3662.9|3667.9|3661.9|11
1646096870000|2022-03-01 01:07:50|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3667.9|3661.9|14
1646096880000|2022-03-01 01:08:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1646096890000|2022-03-01 01:08:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.4|3662.4|5
1646096900000|2022-03-01 01:08:20|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3667.4|3661.4|3
1646096920000|2022-03-01 01:08:40|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|1
1646096930000|2022-03-01 01:08:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1646096970000|2022-03-01 01:09:30|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|2
1646096980000|2022-03-01 01:09:40|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.1|3661.1|5
1646097000000|2022-03-01 01:10:00|3668.4|3662.4|3667.6|3661.6|3668.4|3662.4|3667.6|3661.6|2
1646097050000|2022-03-01 01:10:50|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|8
1646097060000|2022-03-01 01:11:00|3668.9|3662.9|3668.9|3662.9|3669.6|3663.6|3668.9|3662.9|4
1646097070000|2022-03-01 01:11:10|3668.4|3662.4|3668.1|3662.1|3668.4|3662.4|3667.9|3661.9|8
1646097080000|2022-03-01 01:11:20|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|1
1646097100000|2022-03-01 01:11:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1646097110000|2022-03-01 01:11:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|1
1646097130000|2022-03-01 01:12:10|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|1
1646097140000|2022-03-01 01:12:20|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|3
1646097170000|2022-03-01 01:12:50|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|2
1646097180000|2022-03-01 01:13:00|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|2
1646097200000|2022-03-01 01:13:20|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|6
1646097210000|2022-03-01 01:13:30|3670.1|3664.1|3670.1|3664.1|3670.4|3664.4|3669.9|3663.9|5
1646097220000|2022-03-01 01:13:40|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1646097240000|2022-03-01 01:14:00|3670.4|3664.4|3671.1|3665.1|3671.1|3665.1|3670.4|3664.4|2
1646097250000|2022-03-01 01:14:10|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.6|3664.6|7
1646097260000|2022-03-01 01:14:20|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|2
1646097270000|2022-03-01 01:14:30|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3669.6|3663.6|7
1646097280000|2022-03-01 01:14:40|3670.9|3664.9|3669.9|3663.9|3670.9|3664.9|3669.9|3663.9|2
1646097290000|2022-03-01 01:14:50|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|2
1646097300000|2022-03-01 01:15:00|3670.1|3664.1|3671.1|3665.1|3671.1|3665.1|3670.1|3664.1|3
1646097310000|2022-03-01 01:15:10|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.1|3664.1|10
1646097320000|2022-03-01 01:15:20|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646097330000|2022-03-01 01:15:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646097360000|2022-03-01 01:16:00|3671.9|3665.9|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|3
1646097410000|2022-03-01 01:16:50|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|3
1646097420000|2022-03-01 01:17:00|3672.4|3666.4|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|2
1646097430000|2022-03-01 01:17:10|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.6|3665.6|4
1646097440000|2022-03-01 01:17:20|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|4
1646097490000|2022-03-01 01:18:10|3673.4|3667.4|3672.6|3666.6|3673.4|3667.4|3672.4|3666.4|3
1646097560000|2022-03-01 01:19:20|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1646097610000|2022-03-01 01:20:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1646097630000|2022-03-01 01:20:30|3671.9|3665.9|3672.4|3666.4|3672.4|3666.4|3671.9|3665.9|2
1646097640000|2022-03-01 01:20:40|3673.1|3667.1|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|3
1646097650000|2022-03-01 01:20:50|3673.4|3667.4|3672.6|3666.6|3673.4|3667.4|3672.6|3666.6|2
1646097670000|2022-03-01 01:21:10|3673.1|3667.1|3673.4|3667.4|3673.9|3667.9|3673.1|3667.1|3
1646097680000|2022-03-01 01:21:20|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.4|3667.4|3
1646097690000|2022-03-01 01:21:30|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646097700000|2022-03-01 01:21:40|3673.4|3667.4|3673.4|3667.4|3673.9|3667.9|3672.9|3666.9|6
1646097710000|2022-03-01 01:21:50|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1646097720000|2022-03-01 01:22:00|3673.1|3667.1|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|3
1646097730000|2022-03-01 01:22:10|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3672.9|3666.9|4
1646097750000|2022-03-01 01:22:30|3672.9|3666.9|3673.1|3667.1|3673.4|3667.4|3672.9|3666.9|7
1646097760000|2022-03-01 01:22:40|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646097770000|2022-03-01 01:22:50|3673.6|3667.6|3672.4|3666.4|3673.6|3667.6|3672.4|3666.4|4
1646097780000|2022-03-01 01:23:00|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3671.6|3665.6|5
1646097790000|2022-03-01 01:23:10|3672.4|3666.4|3672.6|3666.6|3672.9|3666.9|3672.1|3666.1|10
1646097800000|2022-03-01 01:23:20|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.4|3666.4|19
1646097840000|2022-03-01 01:24:00|3674.1|3668.1|3672.4|3666.4|3674.4|3668.4|3672.4|3666.4|6
1646097850000|2022-03-01 01:24:10|3672.1|3666.1|3672.4|3666.4|3672.6|3666.6|3672.1|3666.1|3
1646097860000|2022-03-01 01:24:20|3673.1|3667.1|3672.6|3666.6|3673.1|3667.1|3672.6|3666.6|3
1646097900000|2022-03-01 01:25:00|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1646097920000|2022-03-01 01:25:20|3672.6|3666.6|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|3
1646097940000|2022-03-01 01:25:40|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646097960000|2022-03-01 01:26:00|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646097970000|2022-03-01 01:26:10|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1646097980000|2022-03-01 01:26:20|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646098030000|2022-03-01 01:27:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646098060000|2022-03-01 01:27:40|3675.4|3669.4|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|4
1646098140000|2022-03-01 01:29:00|3675.4|3669.4|3676.1|3670.1|3676.1|3670.1|3675.4|3669.4|3
1646098170000|2022-03-01 01:29:30|3676.4|3670.4|3677.6|3671.6|3677.6|3671.6|3676.4|3670.4|4
1646098200000|2022-03-01 01:30:00|3677.4|3671.4|3676.1|3670.1|3678.6|3672.6|3675.6|3669.6|7
1646098210000|2022-03-01 01:30:10|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1646098240000|2022-03-01 01:30:40|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|2
1646098250000|2022-03-01 01:30:50|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1646098270000|2022-03-01 01:31:10|3677.9|3671.9|3676.4|3670.4|3677.9|3671.9|3676.4|3670.4|4
1646098280000|2022-03-01 01:31:20|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|2
1646098290000|2022-03-01 01:31:30|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|2
1646098310000|2022-03-01 01:31:50|3677.4|3671.4|3677.9|3671.9|3677.9|3671.9|3677.4|3671.4|4
1646098320000|2022-03-01 01:32:00|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3676.9|3670.9|3
1646098340000|2022-03-01 01:32:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1646098350000|2022-03-01 01:32:30|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1646098360000|2022-03-01 01:32:40|3677.9|3671.9|3678.6|3672.6|3678.6|3672.6|3677.9|3671.9|2
1646098370000|2022-03-01 01:32:50|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1646098380000|2022-03-01 01:33:00|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.4|3672.4|5
1646098390000|2022-03-01 01:33:10|3678.1|3672.1|3677.6|3671.6|3678.6|3672.6|3677.4|3671.4|9
1646098400000|2022-03-01 01:33:20|3677.4|3671.4|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|2
1646098410000|2022-03-01 01:33:30|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1646098420000|2022-03-01 01:33:40|3677.9|3671.9|3678.1|3672.1|3678.4|3672.4|3677.6|3671.6|6
1646098430000|2022-03-01 01:33:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646098440000|2022-03-01 01:34:00|3678.1|3672.1|3679.1|3673.1|3679.4|3673.4|3678.1|3672.1|5
1646098460000|2022-03-01 01:34:20|3678.6|3672.6|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|2
1646098470000|2022-03-01 01:34:30|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1646098480000|2022-03-01 01:34:40|3677.9|3671.9|3678.9|3672.9|3678.9|3672.9|3677.9|3671.9|8
1646098490000|2022-03-01 01:34:50|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|2
1646098500000|2022-03-01 01:35:00|3679.1|3673.1|3680.9|3674.9|3680.9|3674.9|3679.1|3673.1|6
1646098510000|2022-03-01 01:35:10|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.4|3674.4|8
1646098520000|2022-03-01 01:35:20|3679.6|3673.6|3680.4|3674.4|3680.9|3674.9|3679.6|3673.6|8
1646098530000|2022-03-01 01:35:30|3680.1|3674.1|3680.6|3674.6|3680.6|3674.6|3679.6|3673.6|5
1646098540000|2022-03-01 01:35:40|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1646098550000|2022-03-01 01:35:50|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|2
1646098560000|2022-03-01 01:36:00|3680.1|3674.1|3679.4|3673.4|3680.4|3674.4|3679.4|3673.4|6
1646098570000|2022-03-01 01:36:10|3678.4|3672.4|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|2
1646098580000|2022-03-01 01:36:20|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646098590000|2022-03-01 01:36:30|3677.6|3671.6|3677.9|3671.9|3677.9|3671.9|3677.6|3671.6|2
1646098600000|2022-03-01 01:36:40|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.4|3671.4|7
1646098610000|2022-03-01 01:36:50|3678.1|3672.1|3678.1|3672.1|3678.4|3672.4|3677.9|3671.9|4
1646098620000|2022-03-01 01:37:00|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1646098630000|2022-03-01 01:37:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|3
1646098640000|2022-03-01 01:37:20|3678.6|3672.6|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|2
1646098650000|2022-03-01 01:37:30|3678.6|3672.6|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|4
1646098660000|2022-03-01 01:37:40|3679.1|3673.1|3679.9|3673.9|3680.1|3674.1|3679.1|3673.1|6
1646098670000|2022-03-01 01:37:50|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|2
1646098680000|2022-03-01 01:38:00|3680.6|3674.6|3681.4|3675.4|3682.4|3676.4|3680.6|3674.6|9
1646098690000|2022-03-01 01:38:10|3681.6|3675.6|3682.1|3676.1|3682.1|3676.1|3681.4|3675.4|4
1646098700000|2022-03-01 01:38:20|3681.6|3675.6|3681.9|3675.9|3682.1|3676.1|3681.1|3675.1|7
1646098720000|2022-03-01 01:38:40|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1646098730000|2022-03-01 01:38:50|3682.4|3676.4|3682.9|3676.9|3683.1|3677.1|3682.4|3676.4|6
1646098740000|2022-03-01 01:39:00|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1646098750000|2022-03-01 01:39:10|3682.4|3676.4|3681.6|3675.6|3682.4|3676.4|3681.6|3675.6|5
1646098760000|2022-03-01 01:39:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1646098770000|2022-03-01 01:39:30|3681.6|3675.6|3680.4|3674.4|3681.6|3675.6|3680.4|3674.4|3
1646098780000|2022-03-01 01:39:40|3680.1|3674.1|3681.4|3675.4|3681.4|3675.4|3680.1|3674.1|5
1646098790000|2022-03-01 01:39:50|3681.1|3675.1|3682.4|3676.4|3682.4|3676.4|3680.9|3674.9|9
1646098800000|2022-03-01 01:40:00|3682.6|3676.6|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|6
1646098810000|2022-03-01 01:40:10|3681.1|3675.1|3683.4|3677.4|3683.6|3677.6|3681.1|3675.1|5
1646098820000|2022-03-01 01:40:20|3682.4|3676.4|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|5
1646098830000|2022-03-01 01:40:30|3683.6|3677.6|3684.1|3678.1|3684.1|3678.1|3683.1|3677.1|8
1646098840000|2022-03-01 01:40:40|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|4
1646098850000|2022-03-01 01:40:50|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.4|3677.4|8
1646098860000|2022-03-01 01:41:00|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.6|3676.6|10
1646098880000|2022-03-01 01:41:20|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1646098890000|2022-03-01 01:41:30|3682.6|3676.6|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|3
1646098900000|2022-03-01 01:41:40|3683.9|3677.9|3684.6|3678.6|3685.1|3679.1|3683.9|3677.9|10
1646098910000|2022-03-01 01:41:50|3684.4|3678.4|3683.9|3677.9|3684.6|3678.6|3683.4|3677.4|13
1646098920000|2022-03-01 01:42:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.6|3677.6|10
1646098930000|2022-03-01 01:42:10|3683.4|3677.4|3682.6|3676.6|3683.4|3677.4|3682.6|3676.6|6
1646098940000|2022-03-01 01:42:20|3682.9|3676.9|3681.6|3675.6|3682.9|3676.9|3681.4|3675.4|18
1646098950000|2022-03-01 01:42:30|3682.1|3676.1|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|3
1646098970000|2022-03-01 01:42:50|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1646098980000|2022-03-01 01:43:00|3683.1|3677.1|3684.6|3678.6|3684.9|3678.9|3683.1|3677.1|12
1646098990000|2022-03-01 01:43:10|3684.9|3678.9|3683.6|3677.6|3685.1|3679.1|3683.4|3677.4|19
1646099000000|2022-03-01 01:43:20|3684.1|3678.1|3684.9|3678.9|3684.9|3678.9|3684.1|3678.1|6
1646099010000|2022-03-01 01:43:30|3685.4|3679.4|3684.6|3678.6|3685.4|3679.4|3684.4|3678.4|20
1646099020000|2022-03-01 01:43:40|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|4
1646099040000|2022-03-01 01:44:00|3685.1|3679.1|3684.9|3678.9|3685.9|3679.9|3684.1|3678.1|18
1646099050000|2022-03-01 01:44:10|3684.6|3678.6|3685.4|3679.4|3685.4|3679.4|3683.9|3677.9|21
1646099060000|2022-03-01 01:44:20|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646099070000|2022-03-01 01:44:30|3685.4|3679.4|3685.4|3679.4|3686.1|3680.1|3685.1|3679.1|7
1646099080000|2022-03-01 01:44:40|3685.1|3679.1|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|5
1646099100000|2022-03-01 01:45:00|3683.6|3677.6|3684.4|3678.4|3685.4|3679.4|3683.6|3677.6|31
1646099110000|2022-03-01 01:45:10|3684.1|3678.1|3683.9|3677.9|3684.4|3678.4|3683.4|3677.4|14
1646099120000|2022-03-01 01:45:20|3684.6|3678.6|3683.9|3677.9|3684.9|3678.9|3683.9|3677.9|7
1646099130000|2022-03-01 01:45:30|3684.9|3678.9|3685.6|3679.6|3685.9|3679.9|3684.6|3678.6|14
1646099140000|2022-03-01 01:45:40|3685.4|3679.4|3685.4|3679.4|3685.6|3679.6|3684.9|3678.9|9
1646099150000|2022-03-01 01:45:50|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|2
1646099160000|2022-03-01 01:46:00|3686.4|3680.4|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|4
1646099170000|2022-03-01 01:46:10|3686.4|3680.4|3686.4|3680.4|3686.6|3680.6|3686.1|3680.1|7
1646099180000|2022-03-01 01:46:20|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.6|3679.6|22
1646099190000|2022-03-01 01:46:30|3685.6|3679.6|3686.1|3680.1|3686.1|3680.1|3685.6|3679.6|3
1646099200000|2022-03-01 01:46:40|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.9|3679.9|8
1646099210000|2022-03-01 01:46:50|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|3
1646099220000|2022-03-01 01:47:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1646099230000|2022-03-01 01:47:10|3685.9|3679.9|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|3
1646099240000|2022-03-01 01:47:20|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|2
1646099270000|2022-03-01 01:47:50|3686.4|3680.4|3686.1|3680.1|3686.9|3680.9|3686.1|3680.1|9
1646099300000|2022-03-01 01:48:20|3687.1|3681.1|3687.6|3681.6|3687.6|3681.6|3686.9|3680.9|11
1646099310000|2022-03-01 01:48:30|3687.9|3681.9|3688.1|3682.1|3688.6|3682.6|3687.6|3681.6|5
1646099320000|2022-03-01 01:48:40|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1646099330000|2022-03-01 01:48:50|3688.6|3682.6|3688.1|3682.1|3688.6|3682.6|3688.1|3682.1|20
1646099350000|2022-03-01 01:49:10|3687.9|3681.9|3686.1|3680.1|3687.9|3681.9|3686.1|3680.1|35
1646099360000|2022-03-01 01:49:20|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.4|3679.4|30
1646099370000|2022-03-01 01:49:30|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.6|3679.6|36
1646099380000|2022-03-01 01:49:40|3686.1|3680.1|3685.4|3679.4|3686.1|3680.1|3684.9|3678.9|37
1646099390000|2022-03-01 01:49:50|3684.9|3678.9|3684.9|3678.9|3685.6|3679.6|3684.9|3678.9|21
1646099410000|2022-03-01 01:50:10|3685.4|3679.4|3685.9|3679.9|3686.6|3680.6|3685.4|3679.4|7
1646099420000|2022-03-01 01:50:20|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1646099440000|2022-03-01 01:50:40|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|3
1646099460000|2022-03-01 01:51:00|3686.4|3680.4|3685.1|3679.1|3686.4|3680.4|3685.1|3679.1|8
1646099470000|2022-03-01 01:51:10|3684.4|3678.4|3683.4|3677.4|3684.4|3678.4|3683.1|3677.1|11
1646099480000|2022-03-01 01:51:20|3682.9|3676.9|3683.1|3677.1|3683.6|3677.6|3682.9|3676.9|4
1646099490000|2022-03-01 01:51:30|3682.9|3676.9|3683.1|3677.1|3683.9|3677.9|3682.9|3676.9|11
1646099500000|2022-03-01 01:51:40|3683.4|3677.4|3683.4|3677.4|3683.9|3677.9|3683.1|3677.1|6
1646099510000|2022-03-01 01:51:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1646099520000|2022-03-01 01:52:00|3683.6|3677.6|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|2
1646099530000|2022-03-01 01:52:10|3682.9|3676.9|3681.9|3675.9|3682.9|3676.9|3681.6|3675.6|6
1646099540000|2022-03-01 01:52:20|3681.6|3675.6|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|5
1646099550000|2022-03-01 01:52:30|3681.9|3675.9|3682.1|3676.1|3682.9|3676.9|3681.9|3675.9|6
1646099560000|2022-03-01 01:52:40|3681.9|3675.9|3682.1|3676.1|3682.6|3676.6|3681.6|3675.6|15
1646099570000|2022-03-01 01:52:50|3682.4|3676.4|3682.4|3676.4|3683.1|3677.1|3681.9|3675.9|7
1646099580000|2022-03-01 01:53:00|3682.6|3676.6|3683.1|3677.1|3683.9|3677.9|3682.6|3676.6|5
1646099590000|2022-03-01 01:53:10|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1646099600000|2022-03-01 01:53:20|3682.9|3676.9|3683.1|3677.1|3683.6|3677.6|3682.9|3676.9|5
1646099610000|2022-03-01 01:53:30|3683.4|3677.4|3683.1|3677.1|3683.4|3677.4|3683.1|3677.1|2
1646099620000|2022-03-01 01:53:40|3682.4|3676.4|3683.9|3677.9|3684.1|3678.1|3682.4|3676.4|17
1646099630000|2022-03-01 01:53:50|3683.4|3677.4|3683.4|3677.4|3684.1|3678.1|3683.1|3677.1|26
1646099640000|2022-03-01 01:54:00|3683.9|3677.9|3683.9|3677.9|3684.1|3678.1|3683.6|3677.6|4
1646099660000|2022-03-01 01:54:20|3683.6|3677.6|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|3
1646099670000|2022-03-01 01:54:30|3683.1|3677.1|3682.9|3676.9|3683.1|3677.1|3682.9|3676.9|2
1646099680000|2022-03-01 01:54:40|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.6|3676.6|2
1646099700000|2022-03-01 01:55:00|3683.4|3677.4|3684.1|3678.1|3684.9|3678.9|3683.4|3677.4|4
1646099710000|2022-03-01 01:55:10|3684.4|3678.4|3683.4|3677.4|3684.4|3678.4|3683.1|3677.1|13
1646099740000|2022-03-01 01:55:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1646099750000|2022-03-01 01:55:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1646099760000|2022-03-01 01:56:00|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1646099770000|2022-03-01 01:56:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1646099780000|2022-03-01 01:56:20|3683.9|3677.9|3683.9|3677.9|3684.6|3678.6|3683.4|3677.4|8
1646099790000|2022-03-01 01:56:30|3684.6|3678.6|3684.4|3678.4|3684.9|3678.9|3683.9|3677.9|14
1646099880000|2022-03-01 01:58:00|3684.6|3678.6|3686.4|3680.4|3686.4|3680.4|3684.6|3678.6|12
1646099890000|2022-03-01 01:58:10|3686.1|3680.1|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|11
1646099930000|2022-03-01 01:58:50|3685.9|3679.9|3685.1|3679.1|3685.9|3679.9|3685.1|3679.1|3
1646099940000|2022-03-01 01:59:00|3685.4|3679.4|3685.1|3679.1|3685.9|3679.9|3685.1|3679.1|7
1646099950000|2022-03-01 01:59:10|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.1|3678.1|3
1646099970000|2022-03-01 01:59:30|3684.4|3678.4|3683.4|3677.4|3684.9|3678.9|3683.4|3677.4|5
1646099980000|2022-03-01 01:59:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|3
1646099990000|2022-03-01 01:59:50|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1646100000000|2022-03-01 02:00:00|3684.6|3678.6|3685.6|3679.6|3685.6|3679.6|3684.6|3678.6|10
1646100010000|2022-03-01 02:00:10|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|7
1646100020000|2022-03-01 02:00:20|3685.6|3679.6|3685.6|3679.6|3685.9|3679.9|3685.4|3679.4|11
1646100030000|2022-03-01 02:00:30|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1646100050000|2022-03-01 02:00:50|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.9|3679.9|4
1646100060000|2022-03-01 02:01:00|3685.4|3679.4|3684.1|3678.1|3685.4|3679.4|3684.1|3678.1|10
1646100070000|2022-03-01 02:01:10|3683.9|3677.9|3684.1|3678.1|3684.1|3678.1|3683.6|3677.6|4
1646100080000|2022-03-01 02:01:20|3683.9|3677.9|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|5
1646100090000|2022-03-01 02:01:30|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|3
1646100100000|2022-03-01 02:01:40|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1646100110000|2022-03-01 02:01:50|3684.4|3678.4|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|5
1646100120000|2022-03-01 02:02:00|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1646100130000|2022-03-01 02:02:10|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|1
1646100140000|2022-03-01 02:02:20|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|2
1646100160000|2022-03-01 02:02:40|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|4
1646100170000|2022-03-01 02:02:50|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1646100180000|2022-03-01 02:03:00|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.1|3678.1|3
1646100220000|2022-03-01 02:03:40|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|2
1646100230000|2022-03-01 02:03:50|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|3
1646100240000|2022-03-01 02:04:00|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|4
1646100260000|2022-03-01 02:04:20|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646100270000|2022-03-01 02:04:30|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1646100280000|2022-03-01 02:04:40|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|3
1646100290000|2022-03-01 02:04:50|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|2
1646100310000|2022-03-01 02:05:10|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|2
1646100330000|2022-03-01 02:05:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1646100350000|2022-03-01 02:05:50|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|2
1646100360000|2022-03-01 02:06:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|6
1646100370000|2022-03-01 02:06:10|3684.1|3678.1|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|24
1646100380000|2022-03-01 02:06:20|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3683.9|3677.9|12
1646100400000|2022-03-01 02:06:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1646100410000|2022-03-01 02:06:50|3684.1|3678.1|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|4
1646100420000|2022-03-01 02:07:00|3683.9|3677.9|3683.9|3677.9|3684.4|3678.4|3683.6|3677.6|8
1646100430000|2022-03-01 02:07:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3683.9|3677.9|5
1646100440000|2022-03-01 02:07:20|3683.9|3677.9|3683.9|3677.9|3684.1|3678.1|3683.9|3677.9|3
1646100470000|2022-03-01 02:07:50|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|3
1646100490000|2022-03-01 02:08:10|3683.6|3677.6|3683.6|3677.6|3683.9|3677.9|3683.6|3677.6|3
1646100510000|2022-03-01 02:08:30|3683.4|3677.4|3682.4|3676.4|3683.4|3677.4|3682.4|3676.4|3
1646100520000|2022-03-01 02:08:40|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|7
1646100530000|2022-03-01 02:08:50|3681.9|3675.9|3681.1|3675.1|3681.9|3675.9|3681.1|3675.1|5
1646100540000|2022-03-01 02:09:00|3681.4|3675.4|3682.1|3676.1|3682.1|3676.1|3681.4|3675.4|3
1646100560000|2022-03-01 02:09:20|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3682.1|3676.1|4
1646100570000|2022-03-01 02:09:30|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|3
1646100600000|2022-03-01 02:10:00|3682.9|3676.9|3682.1|3676.1|3682.9|3676.9|3682.1|3676.1|9
1646100610000|2022-03-01 02:10:10|3682.4|3676.4|3682.6|3676.6|3682.6|3676.6|3682.1|3676.1|6
1646100620000|2022-03-01 02:10:20|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1646100640000|2022-03-01 02:10:40|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|2
1646100650000|2022-03-01 02:10:50|3682.1|3676.1|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|8
1646100660000|2022-03-01 02:11:00|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|2
1646100670000|2022-03-01 02:11:10|3681.1|3675.1|3680.9|3674.9|3681.1|3675.1|3680.9|3674.9|4
1646100680000|2022-03-01 02:11:20|3680.6|3674.6|3679.4|3673.4|3680.6|3674.6|3679.4|3673.4|8
1646100690000|2022-03-01 02:11:30|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|2
1646100710000|2022-03-01 02:11:50|3678.6|3672.6|3679.6|3673.6|3679.6|3673.6|3678.6|3672.6|3
1646100720000|2022-03-01 02:12:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|4
1646100740000|2022-03-01 02:12:20|3679.1|3673.1|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|3
1646100760000|2022-03-01 02:12:40|3679.1|3673.1|3678.4|3672.4|3679.1|3673.1|3677.9|3671.9|5
1646100770000|2022-03-01 02:12:50|3677.9|3671.9|3677.4|3671.4|3677.9|3671.9|3677.4|3671.4|5
1646100780000|2022-03-01 02:13:00|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|6
1646100790000|2022-03-01 02:13:10|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|2
1646100810000|2022-03-01 02:13:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1646100820000|2022-03-01 02:13:40|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1646100830000|2022-03-01 02:13:50|3677.1|3671.1|3674.9|3668.9|3677.1|3671.1|3674.9|3668.9|7
1646100840000|2022-03-01 02:14:00|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.6|3668.6|9
1646100850000|2022-03-01 02:14:10|3674.6|3668.6|3673.9|3667.9|3674.9|3668.9|3673.9|3667.9|3
1646100860000|2022-03-01 02:14:20|3673.4|3667.4|3671.6|3665.6|3673.4|3667.4|3671.6|3665.6|14
1646100870000|2022-03-01 02:14:30|3671.9|3665.9|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|11
1646100880000|2022-03-01 02:14:40|3671.9|3665.9|3671.9|3665.9|3673.9|3667.9|3671.6|3665.6|13
1646100890000|2022-03-01 02:14:50|3672.4|3666.4|3672.9|3666.9|3673.9|3667.9|3671.6|3665.6|21
1646100900000|2022-03-01 02:15:00|3673.1|3667.1|3673.6|3667.6|3673.6|3667.6|3673.1|3667.1|2
1646100910000|2022-03-01 02:15:10|3674.1|3668.1|3674.6|3668.6|3675.4|3669.4|3674.1|3668.1|6
1646100920000|2022-03-01 02:15:20|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|2
1646100930000|2022-03-01 02:15:30|3675.1|3669.1|3675.6|3669.6|3675.6|3669.6|3675.1|3669.1|3
1646100950000|2022-03-01 02:15:50|3675.1|3669.1|3674.1|3668.1|3675.4|3669.4|3674.1|3668.1|9
1646100970000|2022-03-01 02:16:10|3673.9|3667.9|3673.9|3667.9|3674.1|3668.1|3673.6|3667.6|14
1646100990000|2022-03-01 02:16:30|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1646101000000|2022-03-01 02:16:40|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1646101010000|2022-03-01 02:16:50|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|10
1646101020000|2022-03-01 02:17:00|3673.9|3667.9|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|9
1646101030000|2022-03-01 02:17:10|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|2
1646101150000|2022-03-01 02:19:10|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|2
1646101280000|2022-03-01 02:21:20|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1646101300000|2022-03-01 02:21:40|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|2
1646101320000|2022-03-01 02:22:00|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1646101350000|2022-03-01 02:22:30|3674.6|3668.6|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|3
1646101370000|2022-03-01 02:22:50|3674.6|3668.6|3675.4|3669.4|3675.4|3669.4|3674.4|3668.4|5
1646101380000|2022-03-01 02:23:00|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|4
1646101470000|2022-03-01 02:24:30|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|3
1646101480000|2022-03-01 02:24:40|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1646101550000|2022-03-01 02:25:50|3676.6|3670.6|3678.1|3672.1|3678.1|3672.1|3676.6|3670.6|2
1646101610000|2022-03-01 02:26:50|3678.4|3672.4|3681.1|3675.1|3681.1|3675.1|3678.4|3672.4|2
1646101620000|2022-03-01 02:27:00|3680.6|3674.6|3680.9|3674.9|3680.9|3674.9|3680.6|3674.6|2
1646101630000|2022-03-01 02:27:10|3680.4|3674.4|3679.9|3673.9|3680.4|3674.4|3679.9|3673.9|2
1646101660000|2022-03-01 02:27:40|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646101700000|2022-03-01 02:28:20|3679.1|3673.1|3675.4|3669.4|3679.1|3673.1|3675.4|3669.4|2
1646101710000|2022-03-01 02:28:30|3675.5|3669.5|3674.1|3668.1|3675.5|3669.5|3674.1|3668.1|4
1646101750000|2022-03-01 02:29:10|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.1|3668.1|3
1646101770000|2022-03-01 02:29:30|3674.4|3668.4|3674.1|3668.1|3674.6|3668.6|3674.1|3668.1|3
1646101790000|2022-03-01 02:29:50|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.1|3668.1|4
1646101800000|2022-03-01 02:30:00|3673.9|3667.9|3670.9|3664.9|3673.9|3667.9|3669.6|3663.6|19
1646101810000|2022-03-01 02:30:10|3670.6|3664.6|3671.1|3665.1|3671.1|3665.1|3669.9|3663.9|9
1646101820000|2022-03-01 02:30:20|3670.6|3664.6|3671.1|3665.1|3671.6|3665.6|3670.6|3664.6|7
1646101830000|2022-03-01 02:30:30|3671.4|3665.4|3671.9|3665.9|3672.4|3666.4|3670.6|3664.6|13
1646101840000|2022-03-01 02:30:40|3671.4|3665.4|3672.1|3666.1|3672.1|3666.1|3670.6|3664.6|10
1646101850000|2022-03-01 02:30:50|3671.9|3665.9|3671.6|3665.6|3672.1|3666.1|3671.4|3665.4|10
1646101860000|2022-03-01 02:31:00|3671.1|3665.1|3672.1|3666.1|3672.1|3666.1|3671.1|3665.1|3
1646101870000|2022-03-01 02:31:10|3672.4|3666.4|3671.6|3665.6|3673.4|3667.4|3671.6|3665.6|13
1646101880000|2022-03-01 02:31:20|3672.4|3666.4|3670.6|3664.6|3672.4|3666.4|3670.6|3664.6|12
1646101890000|2022-03-01 02:31:30|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|8
1646101900000|2022-03-01 02:31:40|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|4
1646101910000|2022-03-01 02:31:50|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|2
1646101920000|2022-03-01 02:32:00|3671.9|3665.9|3672.6|3666.6|3672.6|3666.6|3671.9|3665.9|5
1646101930000|2022-03-01 02:32:10|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.6|3665.6|4
1646101940000|2022-03-01 02:32:20|3672.1|3666.1|3671.9|3665.9|3672.1|3666.1|3671.6|3665.6|4
1646101950000|2022-03-01 02:32:30|3672.6|3666.6|3671.4|3665.4|3672.6|3666.6|3671.4|3665.4|2
1646101980000|2022-03-01 02:33:00|3672.1|3666.1|3671.1|3665.1|3672.1|3666.1|3671.1|3665.1|2
1646101990000|2022-03-01 02:33:10|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646102000000|2022-03-01 02:33:20|3672.4|3666.4|3671.4|3665.4|3672.4|3666.4|3671.4|3665.4|2
1646102010000|2022-03-01 02:33:30|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3671.4|3665.4|4
1646102020000|2022-03-01 02:33:40|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3671.9|3665.9|6
1646102040000|2022-03-01 02:34:00|3671.9|3665.9|3672.1|3666.1|3672.1|3666.1|3671.9|3665.9|2
1646102050000|2022-03-01 02:34:10|3671.6|3665.6|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|4
1646102060000|2022-03-01 02:34:20|3671.1|3665.1|3669.6|3663.6|3671.1|3665.1|3669.4|3663.4|6
1646102070000|2022-03-01 02:34:30|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|2
1646102080000|2022-03-01 02:34:40|3669.9|3663.9|3670.6|3664.6|3671.1|3665.1|3669.9|3663.9|9
1646102090000|2022-03-01 02:34:50|3670.1|3664.1|3670.1|3664.1|3670.6|3664.6|3669.9|3663.9|6
1646102100000|2022-03-01 02:35:00|3670.6|3664.6|3668.4|3662.4|3670.6|3664.6|3668.4|3662.4|6
1646102110000|2022-03-01 02:35:10|3668.6|3662.6|3669.6|3663.6|3669.6|3663.6|3668.6|3662.6|6
1646102120000|2022-03-01 02:35:20|3670.1|3664.1|3670.9|3664.9|3671.4|3665.4|3670.1|3664.1|8
1646102130000|2022-03-01 02:35:30|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1646102140000|2022-03-01 02:35:40|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3670.6|3664.6|2
1646102160000|2022-03-01 02:36:00|3671.4|3665.4|3671.6|3665.6|3671.9|3665.9|3671.4|3665.4|3
1646102170000|2022-03-01 02:36:10|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646102180000|2022-03-01 02:36:20|3671.6|3665.6|3672.1|3666.1|3672.1|3666.1|3671.4|3665.4|3
1646102190000|2022-03-01 02:36:30|3672.6|3666.6|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|3
1646102200000|2022-03-01 02:36:40|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|2
1646102210000|2022-03-01 02:36:50|3672.4|3666.4|3672.1|3666.1|3672.9|3666.9|3671.9|3665.9|8
1646102220000|2022-03-01 02:37:00|3672.4|3666.4|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|3
1646102230000|2022-03-01 02:37:10|3673.1|3667.1|3672.6|3666.6|3673.1|3667.1|3672.1|3666.1|10
1646102240000|2022-03-01 02:37:20|3672.9|3666.9|3673.9|3667.9|3673.9|3667.9|3672.6|3666.6|6
1646102250000|2022-03-01 02:37:30|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|9
1646102260000|2022-03-01 02:37:40|3673.1|3667.1|3673.4|3667.4|3673.6|3667.6|3672.9|3666.9|5
1646102270000|2022-03-01 02:37:50|3672.9|3666.9|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|3
1646102280000|2022-03-01 02:38:00|3672.6|3666.6|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|6
1646102290000|2022-03-01 02:38:10|3672.6|3666.6|3672.4|3666.4|3673.4|3667.4|3672.4|3666.4|7
1646102300000|2022-03-01 02:38:20|3672.6|3666.6|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|2
1646102310000|2022-03-01 02:38:30|3672.4|3666.4|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|3
1646102320000|2022-03-01 02:38:40|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646102330000|2022-03-01 02:38:50|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|2
1646102350000|2022-03-01 02:39:10|3671.6|3665.6|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|6
1646102360000|2022-03-01 02:39:20|3671.1|3665.1|3671.4|3665.4|3671.9|3665.9|3671.1|3665.1|4
1646102370000|2022-03-01 02:39:30|3671.9|3665.9|3672.1|3666.1|3672.1|3666.1|3671.9|3665.9|2
1646102380000|2022-03-01 02:39:40|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1646102400000|2022-03-01 02:40:00|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.6|3664.6|8
1646102410000|2022-03-01 02:40:10|3670.9|3664.9|3671.9|3665.9|3671.9|3665.9|3670.9|3664.9|8
1646102420000|2022-03-01 02:40:20|3672.1|3666.1|3671.1|3665.1|3672.1|3666.1|3671.1|3665.1|7
1646102430000|2022-03-01 02:40:30|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1646102440000|2022-03-01 02:40:40|3672.1|3666.1|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|4
1646102450000|2022-03-01 02:40:50|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3671.9|3665.9|5
1646102460000|2022-03-01 02:41:00|3671.9|3665.9|3671.1|3665.1|3671.9|3665.9|3671.1|3665.1|6
1646102510000|2022-03-01 02:41:50|3671.4|3665.4|3670.4|3664.4|3671.4|3665.4|3670.4|3664.4|3
1646102520000|2022-03-01 02:42:00|3670.6|3664.6|3671.1|3665.1|3671.1|3665.1|3670.6|3664.6|3
1646102550000|2022-03-01 02:42:30|3671.9|3665.9|3670.6|3664.6|3672.4|3666.4|3670.1|3664.1|12
1646102570000|2022-03-01 02:42:50|3671.1|3665.1|3670.6|3664.6|3671.4|3665.4|3670.4|3664.4|13
1646102580000|2022-03-01 02:43:00|3670.9|3664.9|3670.6|3664.6|3671.1|3665.1|3670.4|3664.4|10
1646102590000|2022-03-01 02:43:10|3670.9|3664.9|3671.6|3665.6|3671.6|3665.6|3670.9|3664.9|2
1646102600000|2022-03-01 02:43:20|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646102610000|2022-03-01 02:43:30|3671.6|3665.6|3670.6|3664.6|3671.6|3665.6|3670.6|3664.6|4
1646102620000|2022-03-01 02:43:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646102630000|2022-03-01 02:43:50|3670.6|3664.6|3670.9|3664.9|3670.9|3664.9|3669.9|3663.9|4
1646102650000|2022-03-01 02:44:10|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646102660000|2022-03-01 02:44:20|3671.9|3665.9|3671.6|3665.6|3672.1|3666.1|3670.9|3664.9|14
1646102670000|2022-03-01 02:44:30|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1646102700000|2022-03-01 02:45:00|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646102710000|2022-03-01 02:45:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1646102720000|2022-03-01 02:45:20|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646102730000|2022-03-01 02:45:30|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1646102740000|2022-03-01 02:45:40|3673.1|3667.1|3673.4|3667.4|3673.6|3667.6|3673.1|3667.1|4
1646102750000|2022-03-01 02:45:50|3673.6|3667.6|3673.4|3667.4|3673.6|3667.6|3673.1|3667.1|4
1646102760000|2022-03-01 02:46:00|3673.1|3667.1|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|6
1646102790000|2022-03-01 02:46:30|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1646102810000|2022-03-01 02:46:50|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646102820000|2022-03-01 02:47:00|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646102830000|2022-03-01 02:47:10|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1646102840000|2022-03-01 02:47:20|3674.1|3668.1|3673.1|3667.1|3674.1|3668.1|3673.1|3667.1|6
1646102850000|2022-03-01 02:47:30|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|3
1646102860000|2022-03-01 02:47:40|3673.1|3667.1|3672.6|3666.6|3673.1|3667.1|3672.6|3666.6|2
1646102890000|2022-03-01 02:48:10|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646102910000|2022-03-01 02:48:30|3671.9|3665.9|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|3
1646102920000|2022-03-01 02:48:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646102970000|2022-03-01 02:49:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646102980000|2022-03-01 02:49:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646102990000|2022-03-01 02:49:50|3672.9|3666.9|3673.1|3667.1|3673.6|3667.6|3672.9|3666.9|7
1646103000000|2022-03-01 02:50:00|3672.9|3666.9|3672.9|3666.9|3673.6|3667.6|3672.6|3666.6|11
1646103010000|2022-03-01 02:50:10|3673.4|3667.4|3673.1|3667.1|3673.6|3667.6|3672.9|3666.9|11
1646103020000|2022-03-01 02:50:20|3672.9|3666.9|3673.6|3667.6|3673.6|3667.6|3672.9|3666.9|3
1646103030000|2022-03-01 02:50:30|3673.4|3667.4|3674.1|3668.1|3674.9|3668.9|3673.4|3667.4|6
1646103040000|2022-03-01 02:50:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|3
1646103050000|2022-03-01 02:50:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646103060000|2022-03-01 02:51:00|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646103070000|2022-03-01 02:51:10|3672.9|3666.9|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|9
1646103080000|2022-03-01 02:51:20|3672.9|3666.9|3673.9|3667.9|3674.1|3668.1|3672.9|3666.9|6
1646103090000|2022-03-01 02:51:30|3674.1|3668.1|3673.4|3667.4|3674.1|3668.1|3673.4|3667.4|3
1646103110000|2022-03-01 02:51:50|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|4
1646103120000|2022-03-01 02:52:00|3673.6|3667.6|3674.4|3668.4|3674.4|3668.4|3673.4|3667.4|5
1646103130000|2022-03-01 02:52:10|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1646103140000|2022-03-01 02:52:20|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.4|3667.4|5
1646103150000|2022-03-01 02:52:30|3674.1|3668.1|3674.4|3668.4|3674.6|3668.6|3674.1|3668.1|4
1646103160000|2022-03-01 02:52:40|3673.9|3667.9|3674.1|3668.1|3674.4|3668.4|3673.6|3667.6|11
1646103170000|2022-03-01 02:52:50|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3673.6|3667.6|4
1646103180000|2022-03-01 02:53:00|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3673.6|3667.6|8
1646103190000|2022-03-01 02:53:10|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646103200000|2022-03-01 02:53:20|3674.6|3668.6|3674.9|3668.9|3675.6|3669.6|3674.4|3668.4|8
1646103220000|2022-03-01 02:53:40|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1646103230000|2022-03-01 02:53:50|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|3
1646103240000|2022-03-01 02:54:00|3674.6|3668.6|3674.1|3668.1|3674.6|3668.6|3674.1|3668.1|3
1646103250000|2022-03-01 02:54:10|3673.9|3667.9|3674.1|3668.1|3674.6|3668.6|3673.9|3667.9|9
1646103260000|2022-03-01 02:54:20|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|5
1646103270000|2022-03-01 02:54:30|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.6|3667.6|6
1646103300000|2022-03-01 02:55:00|3674.1|3668.1|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|4
1646103310000|2022-03-01 02:55:10|3674.1|3668.1|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|4
1646103320000|2022-03-01 02:55:20|3674.1|3668.1|3673.9|3667.9|3674.6|3668.6|3673.6|3667.6|7
1646103330000|2022-03-01 02:55:30|3673.6|3667.6|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|4
1646103370000|2022-03-01 02:56:10|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|2
1646103380000|2022-03-01 02:56:20|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3672.9|3666.9|4
1646103400000|2022-03-01 02:56:40|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1646103410000|2022-03-01 02:56:50|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|3
1646103420000|2022-03-01 02:57:00|3672.9|3666.9|3672.6|3666.6|3673.1|3667.1|3672.6|3666.6|3
1646103470000|2022-03-01 02:57:50|3672.4|3666.4|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|2
1646103530000|2022-03-01 02:58:50|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3672.4|3666.4|3
1646103540000|2022-03-01 02:59:00|3672.4|3666.4|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|2
1646103570000|2022-03-01 02:59:30|3672.6|3666.6|3672.9|3666.9|3672.9|3666.9|3672.6|3666.6|2
1646103580000|2022-03-01 02:59:40|3672.4|3666.4|3672.4|3666.4|3672.6|3666.6|3672.1|3666.1|4
1646103590000|2022-03-01 02:59:50|3672.6|3666.6|3674.1|3668.1|3674.1|3668.1|3672.6|3666.6|5
1646103600000|2022-03-01 03:00:00|3674.6|3668.6|3673.6|3667.6|3674.6|3668.6|3673.4|3667.4|11
1646103610000|2022-03-01 03:00:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1646103620000|2022-03-01 03:00:20|3672.4|3666.4|3671.9|3665.9|3672.4|3666.4|3671.1|3665.1|4
1646103630000|2022-03-01 03:00:30|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|1
1646103640000|2022-03-01 03:00:40|3671.9|3665.9|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|2
1646103670000|2022-03-01 03:01:10|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.1|3664.1|5
1646103680000|2022-03-01 03:01:20|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3671.1|3665.1|6
1646103710000|2022-03-01 03:01:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646103720000|2022-03-01 03:02:00|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3672.1|3666.1|3
1646103730000|2022-03-01 03:02:10|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646103740000|2022-03-01 03:02:20|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1646103750000|2022-03-01 03:02:30|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646103760000|2022-03-01 03:02:40|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|4
1646103780000|2022-03-01 03:03:00|3674.4|3668.4|3674.6|3668.6|3675.1|3669.1|3674.4|3668.4|5
1646103790000|2022-03-01 03:03:10|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.4|3667.4|4
1646103800000|2022-03-01 03:03:20|3674.1|3668.1|3674.6|3668.6|3674.6|3668.6|3674.1|3668.1|2
1646103820000|2022-03-01 03:03:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.4|3668.4|6
1646103830000|2022-03-01 03:03:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646103850000|2022-03-01 03:04:10|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.1|3668.1|3
1646103860000|2022-03-01 03:04:20|3674.1|3668.1|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|2
1646103870000|2022-03-01 03:04:30|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646103940000|2022-03-01 03:05:40|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1646103960000|2022-03-01 03:06:00|3674.4|3668.4|3672.9|3666.9|3674.4|3668.4|3672.9|3666.9|4
1646103970000|2022-03-01 03:06:10|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646103980000|2022-03-01 03:06:20|3673.6|3667.6|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|2
1646103990000|2022-03-01 03:06:30|3673.6|3667.6|3673.4|3667.4|3673.6|3667.6|3673.4|3667.4|2
1646104000000|2022-03-01 03:06:40|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646104010000|2022-03-01 03:06:50|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|2
1646104020000|2022-03-01 03:07:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|3
1646104030000|2022-03-01 03:07:10|3673.9|3667.9|3673.9|3667.9|3674.1|3668.1|3673.1|3667.1|7
1646104040000|2022-03-01 03:07:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646104050000|2022-03-01 03:07:30|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|2
1646104060000|2022-03-01 03:07:40|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|9
1646104070000|2022-03-01 03:07:50|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|8
1646104080000|2022-03-01 03:08:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|7
1646104090000|2022-03-01 03:08:10|3673.9|3667.9|3673.1|3667.1|3673.9|3667.9|3673.1|3667.1|5
1646104110000|2022-03-01 03:08:30|3672.9|3666.9|3672.6|3666.6|3673.9|3667.9|3672.4|3666.4|10
1646104120000|2022-03-01 03:08:40|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|3
1646104130000|2022-03-01 03:08:50|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646104140000|2022-03-01 03:09:00|3672.9|3666.9|3672.1|3666.1|3672.9|3666.9|3672.1|3666.1|5
1646104150000|2022-03-01 03:09:10|3671.9|3665.9|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|7
1646104160000|2022-03-01 03:09:20|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|3
1646104170000|2022-03-01 03:09:30|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646104180000|2022-03-01 03:09:40|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|3
1646104200000|2022-03-01 03:10:00|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646104240000|2022-03-01 03:10:40|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1646104260000|2022-03-01 03:11:00|3671.9|3665.9|3672.1|3666.1|3672.1|3666.1|3671.9|3665.9|2
1646104270000|2022-03-01 03:11:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1646104280000|2022-03-01 03:11:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646104290000|2022-03-01 03:11:30|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.9|3666.9|2
1646104310000|2022-03-01 03:11:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646104320000|2022-03-01 03:12:00|3673.1|3667.1|3672.9|3666.9|3673.6|3667.6|3672.9|3666.9|7
1646104330000|2022-03-01 03:12:10|3673.1|3667.1|3674.1|3668.1|3674.1|3668.1|3673.1|3667.1|6
1646104340000|2022-03-01 03:12:20|3674.4|3668.4|3673.6|3667.6|3674.4|3668.4|3673.4|3667.4|7
1646104350000|2022-03-01 03:12:30|3673.4|3667.4|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|6
1646104380000|2022-03-01 03:13:00|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646104400000|2022-03-01 03:13:20|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.1|3666.1|4
1646104430000|2022-03-01 03:13:50|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.6|3666.6|3
1646104440000|2022-03-01 03:14:00|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646104480000|2022-03-01 03:14:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646104500000|2022-03-01 03:15:00|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646104510000|2022-03-01 03:15:10|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|3
1646104540000|2022-03-01 03:15:40|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|2
1646104570000|2022-03-01 03:16:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1646104580000|2022-03-01 03:16:20|3674.1|3668.1|3674.6|3668.6|3674.6|3668.6|3674.1|3668.1|2
1646104600000|2022-03-01 03:16:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646104620000|2022-03-01 03:17:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1646104630000|2022-03-01 03:17:10|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|4
1646104640000|2022-03-01 03:17:20|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1646104660000|2022-03-01 03:17:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646104690000|2022-03-01 03:18:10|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.4|3668.4|4
1646104700000|2022-03-01 03:18:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646104710000|2022-03-01 03:18:30|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1646104720000|2022-03-01 03:18:40|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|3
1646104750000|2022-03-01 03:19:10|3675.1|3669.1|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|3
1646104760000|2022-03-01 03:19:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646104770000|2022-03-01 03:19:30|3675.1|3669.1|3674.4|3668.4|3675.1|3669.1|3674.4|3668.4|3
1646104780000|2022-03-01 03:19:40|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|3
1646104810000|2022-03-01 03:20:10|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3673.9|3667.9|4
1646104840000|2022-03-01 03:20:40|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1646104870000|2022-03-01 03:21:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646104880000|2022-03-01 03:21:20|3674.4|3668.4|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|5
1646104890000|2022-03-01 03:21:30|3674.1|3668.1|3673.6|3667.6|3674.1|3668.1|3673.6|3667.6|2
1646104900000|2022-03-01 03:21:40|3674.1|3668.1|3673.4|3667.4|3674.1|3668.1|3672.9|3666.9|6
1646104910000|2022-03-01 03:21:50|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|2
1646104920000|2022-03-01 03:22:00|3673.6|3667.6|3673.9|3667.9|3674.1|3668.1|3673.6|3667.6|4
1646104930000|2022-03-01 03:22:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1646104940000|2022-03-01 03:22:20|3673.1|3667.1|3673.9|3667.9|3673.9|3667.9|3673.1|3667.1|3
1646104980000|2022-03-01 03:23:00|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646104990000|2022-03-01 03:23:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|1
1646105000000|2022-03-01 03:23:20|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|4
1646105050000|2022-03-01 03:24:10|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|1
1646105060000|2022-03-01 03:24:20|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1646105070000|2022-03-01 03:24:30|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|2
1646105090000|2022-03-01 03:24:50|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|5
1646105100000|2022-03-01 03:25:00|3673.6|3667.6|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|5
1646105110000|2022-03-01 03:25:10|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|3
1646105130000|2022-03-01 03:25:30|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3674.6|3668.6|4
1646105150000|2022-03-01 03:25:50|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|2
1646105160000|2022-03-01 03:26:00|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1646105170000|2022-03-01 03:26:10|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646105180000|2022-03-01 03:26:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646105190000|2022-03-01 03:26:30|3674.9|3668.9|3675.1|3669.1|3675.6|3669.6|3674.9|3668.9|3
1646105200000|2022-03-01 03:26:40|3674.9|3668.9|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|8
1646105210000|2022-03-01 03:26:50|3675.1|3669.1|3674.9|3668.9|3675.1|3669.1|3674.9|3668.9|2
1646105220000|2022-03-01 03:27:00|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|2
1646105230000|2022-03-01 03:27:10|3673.9|3667.9|3674.4|3668.4|3674.6|3668.6|3673.9|3667.9|4
1646105240000|2022-03-01 03:27:20|3674.1|3668.1|3673.6|3667.6|3674.4|3668.4|3673.4|3667.4|6
1646105250000|2022-03-01 03:27:30|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1646105260000|2022-03-01 03:27:40|3674.1|3668.1|3672.9|3666.9|3674.4|3668.4|3672.6|3666.6|8
1646105280000|2022-03-01 03:28:00|3672.4|3666.4|3671.6|3665.6|3672.4|3666.4|3671.6|3665.6|2
1646105290000|2022-03-01 03:28:10|3671.9|3665.9|3672.1|3666.1|3672.4|3666.4|3671.9|3665.9|4
1646105300000|2022-03-01 03:28:20|3672.4|3666.4|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|2
1646105340000|2022-03-01 03:29:00|3671.9|3665.9|3671.4|3665.4|3671.9|3665.9|3671.1|3665.1|3
1646105350000|2022-03-01 03:29:10|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1646105360000|2022-03-01 03:29:20|3671.4|3665.4|3671.1|3665.1|3671.4|3665.4|3670.6|3664.6|6
1646105370000|2022-03-01 03:29:30|3670.9|3664.9|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|3
1646105380000|2022-03-01 03:29:40|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|2
1646105390000|2022-03-01 03:29:50|3671.9|3665.9|3671.1|3665.1|3671.9|3665.9|3671.1|3665.1|6
1646105410000|2022-03-01 03:30:10|3671.4|3665.4|3671.6|3665.6|3671.6|3665.6|3671.4|3665.4|2
1646105420000|2022-03-01 03:30:20|3671.4|3665.4|3670.6|3664.6|3671.4|3665.4|3670.6|3664.6|2
1646105480000|2022-03-01 03:31:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1646105510000|2022-03-01 03:31:50|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1646105520000|2022-03-01 03:32:00|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|2
1646105530000|2022-03-01 03:32:10|3670.1|3664.1|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|2
1646105540000|2022-03-01 03:32:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|1
1646105560000|2022-03-01 03:32:40|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|2
1646105590000|2022-03-01 03:33:10|3668.4|3662.4|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|2
1646105600000|2022-03-01 03:33:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|1
1646105610000|2022-03-01 03:33:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1646105640000|2022-03-01 03:34:00|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|5
1646105650000|2022-03-01 03:34:10|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|2
1646105660000|2022-03-01 03:34:20|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1646105670000|2022-03-01 03:34:30|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|4
1646105750000|2022-03-01 03:35:50|3669.4|3663.4|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|3
1646105760000|2022-03-01 03:36:00|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646105800000|2022-03-01 03:36:40|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|2
1646105810000|2022-03-01 03:36:50|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646105830000|2022-03-01 03:37:10|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1646105890000|2022-03-01 03:38:10|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|1
1646105910000|2022-03-01 03:38:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1646105930000|2022-03-01 03:38:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|1
1646106010000|2022-03-01 03:40:10|3669.9|3663.9|3669.4|3663.4|3669.9|3663.9|3669.4|3663.4|3
1646106030000|2022-03-01 03:40:30|3669.6|3663.6|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|2
1646106140000|2022-03-01 03:42:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1646106160000|2022-03-01 03:42:40|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1646106230000|2022-03-01 03:43:50|3670.9|3664.9|3671.6|3665.6|3671.6|3665.6|3670.9|3664.9|2
1646106280000|2022-03-01 03:44:40|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1646106300000|2022-03-01 03:45:00|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|2
1646106320000|2022-03-01 03:45:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|1
1646106340000|2022-03-01 03:45:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|1
1646106370000|2022-03-01 03:46:10|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.1|3665.1|4
1646106440000|2022-03-01 03:47:20|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|2
1646106480000|2022-03-01 03:48:00|3672.6|3666.6|3672.9|3666.9|3673.1|3667.1|3672.4|3666.4|5
1646106530000|2022-03-01 03:48:50|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646106550000|2022-03-01 03:49:10|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106560000|2022-03-01 03:49:20|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106580000|2022-03-01 03:49:40|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|4
1646106640000|2022-03-01 03:50:40|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106650000|2022-03-01 03:50:50|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106680000|2022-03-01 03:51:20|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|4
1646106750000|2022-03-01 03:52:30|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106760000|2022-03-01 03:52:40|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106770000|2022-03-01 03:52:50|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|2
1646106960000|2022-03-01 03:56:00|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|1
1646106970000|2022-03-01 03:56:10|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1646107020000|2022-03-01 03:57:00|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|2
1646107040000|2022-03-01 03:57:20|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|2
1646107160000|2022-03-01 03:59:20|3674.1|3668.1|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|2
1646107200000|2022-03-01 04:00:00|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1646107220000|2022-03-01 04:00:20|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646107230000|2022-03-01 04:00:30|3674.6|3668.6|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|2
1646107240000|2022-03-01 04:00:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1646107270000|2022-03-01 04:01:10|3674.4|3668.4|3674.9|3668.9|3674.9|3668.9|3674.4|3668.4|4
1646107310000|2022-03-01 04:01:50|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1646107320000|2022-03-01 04:02:00|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1646107340000|2022-03-01 04:02:20|3674.6|3668.6|3674.9|3668.9|3675.1|3669.1|3674.6|3668.6|4
1646107350000|2022-03-01 04:02:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|5
1646107360000|2022-03-01 04:02:40|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|6
1646107370000|2022-03-01 04:02:50|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3674.6|3668.6|4
1646107590000|2022-03-01 04:06:30|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646107600000|2022-03-01 04:06:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646107680000|2022-03-01 04:08:00|3676.1|3670.1|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|6
1646107690000|2022-03-01 04:08:10|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|4
1646107700000|2022-03-01 04:08:20|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646107740000|2022-03-01 04:09:00|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646107770000|2022-03-01 04:09:30|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646107780000|2022-03-01 04:09:40|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646107800000|2022-03-01 04:10:00|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646107820000|2022-03-01 04:10:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|10
1646108030000|2022-03-01 04:13:50|3677.4|3671.4|3678.1|3672.1|3678.4|3672.4|3677.1|3671.1|11
1646108140000|2022-03-01 04:15:40|3678.4|3672.4|3679.1|3673.1|3679.1|3673.1|3678.4|3672.4|2
1646108290000|2022-03-01 04:18:10|3678.6|3672.6|3677.4|3671.4|3678.6|3672.6|3677.4|3671.4|2
1646108300000|2022-03-01 04:18:20|3677.6|3671.6|3678.1|3672.1|3678.1|3672.1|3677.6|3671.6|2
1646108330000|2022-03-01 04:18:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646108350000|2022-03-01 04:19:10|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1646108410000|2022-03-01 04:20:10|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1646108500000|2022-03-01 04:21:40|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646108520000|2022-03-01 04:22:00|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3676.4|3670.4|4
1646108530000|2022-03-01 04:22:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1646108640000|2022-03-01 04:24:00|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646108650000|2022-03-01 04:24:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1646108660000|2022-03-01 04:24:20|3677.4|3671.4|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|2
1646108690000|2022-03-01 04:24:50|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|1
1646108720000|2022-03-01 04:25:20|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1646108730000|2022-03-01 04:25:30|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|2
1646108750000|2022-03-01 04:25:50|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1646109000000|2022-03-01 04:30:00|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3675.4|3669.4|4
1646109030000|2022-03-01 04:30:30|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|2
1646109060000|2022-03-01 04:31:00|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1646109120000|2022-03-01 04:32:00|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1646109130000|2022-03-01 04:32:10|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1646109140000|2022-03-01 04:32:20|3676.9|3670.9|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|2
1646109510000|2022-03-01 04:38:30|3676.6|3670.6|3677.9|3671.9|3677.9|3671.9|3676.6|3670.6|2
1646109540000|2022-03-01 04:39:00|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1646109550000|2022-03-01 04:39:10|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646109560000|2022-03-01 04:39:20|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646109570000|2022-03-01 04:39:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646109600000|2022-03-01 04:40:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646109680000|2022-03-01 04:41:20|3677.9|3671.9|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|3
1646109710000|2022-03-01 04:41:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646109750000|2022-03-01 04:42:30|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1646109760000|2022-03-01 04:42:40|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646109850000|2022-03-01 04:44:10|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1646109900000|2022-03-01 04:45:00|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1646110010000|2022-03-01 04:46:50|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1646110060000|2022-03-01 04:47:40|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646110110000|2022-03-01 04:48:30|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1646110150000|2022-03-01 04:49:10|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646110340000|2022-03-01 04:52:20|3677.6|3671.6|3676.9|3670.9|3677.6|3671.6|3676.9|3670.9|2
1646110350000|2022-03-01 04:52:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1646110470000|2022-03-01 04:54:30|3676.9|3670.9|3675.9|3669.9|3676.9|3670.9|3675.9|3669.9|2
1646110510000|2022-03-01 04:55:10|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1646110530000|2022-03-01 04:55:30|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|2
1646110550000|2022-03-01 04:55:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646110560000|2022-03-01 04:56:00|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646110570000|2022-03-01 04:56:10|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1646110610000|2022-03-01 04:56:50|3675.4|3669.4|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|2
1646110660000|2022-03-01 04:57:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1646110770000|2022-03-01 04:59:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|1
1646110780000|2022-03-01 04:59:40|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1646110940000|2022-03-01 05:02:20|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1646111040000|2022-03-01 05:04:00|3675.1|3669.1|3674.1|3668.1|3675.1|3669.1|3674.1|3668.1|2
1646111080000|2022-03-01 05:04:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|1
1646111240000|2022-03-01 05:07:20|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|2
1646111430000|2022-03-01 05:10:30|3674.9|3668.9|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|2
1646111450000|2022-03-01 05:10:50|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1646111480000|2022-03-01 05:11:20|3675.6|3669.6|3674.9|3668.9|3675.6|3669.6|3674.9|3668.9|2
1646111900000|2022-03-01 05:18:20|3675.4|3669.4|3676.6|3670.6|3676.6|3670.6|3675.4|3669.4|2
1646111950000|2022-03-01 05:19:10|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1646112000000|2022-03-01 05:20:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1646112030000|2022-03-01 05:20:30|3676.9|3670.9|3675.9|3669.9|3676.9|3670.9|3675.9|3669.9|2
1646112050000|2022-03-01 05:20:50|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646112060000|2022-03-01 05:21:00|3675.4|3669.4|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|3
1646112080000|2022-03-01 05:21:20|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.4|3669.4|2
1646112200000|2022-03-01 05:23:20|3675.1|3669.1|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|3
1646112220000|2022-03-01 05:23:40|3674.9|3668.9|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|2
1646112290000|2022-03-01 05:24:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|3
1646112310000|2022-03-01 05:25:10|3675.9|3669.9|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|2
1646112420000|2022-03-01 05:27:00|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646112600000|2022-03-01 05:30:00|3675.6|3669.6|3677.4|3671.4|3677.4|3671.4|3674.9|3668.9|11
1646112610000|2022-03-01 05:30:10|3677.6|3671.6|3678.4|3672.4|3678.4|3672.4|3677.6|3671.6|3
1646112630000|2022-03-01 05:30:30|3677.9|3671.9|3677.1|3671.1|3677.9|3671.9|3677.1|3671.1|3
1646112640000|2022-03-01 05:30:40|3676.9|3670.9|3677.1|3671.1|3677.6|3671.6|3676.9|3670.9|5
1646112650000|2022-03-01 05:30:50|3677.6|3671.6|3678.4|3672.4|3678.4|3672.4|3677.6|3671.6|3
1646112660000|2022-03-01 05:31:00|3678.9|3672.9|3680.9|3674.9|3680.9|3674.9|3678.9|3672.9|8
1646112670000|2022-03-01 05:31:10|3680.6|3674.6|3681.4|3675.4|3681.9|3675.9|3680.4|3674.4|9
1646112680000|2022-03-01 05:31:20|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3680.6|3674.6|11
1646112690000|2022-03-01 05:31:30|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.4|3674.4|4
1646112700000|2022-03-01 05:31:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1646112720000|2022-03-01 05:32:00|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|3
1646112730000|2022-03-01 05:32:10|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.4|3673.4|6
1646112740000|2022-03-01 05:32:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|5
1646112790000|2022-03-01 05:33:10|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1646112800000|2022-03-01 05:33:20|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|4
1646112810000|2022-03-01 05:33:30|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1646112820000|2022-03-01 05:33:40|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1646112830000|2022-03-01 05:33:50|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|2
1646112840000|2022-03-01 05:34:00|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3679.1|3673.1|4
1646112850000|2022-03-01 05:34:10|3679.4|3673.4|3678.4|3672.4|3679.4|3673.4|3678.4|3672.4|5
1646112860000|2022-03-01 05:34:20|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1646112870000|2022-03-01 05:34:30|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|3
1646112880000|2022-03-01 05:34:40|3679.1|3673.1|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|4
1646112930000|2022-03-01 05:35:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1646112950000|2022-03-01 05:35:50|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1646112960000|2022-03-01 05:36:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|3
1646112970000|2022-03-01 05:36:10|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1646112980000|2022-03-01 05:36:20|3678.9|3672.9|3679.1|3673.1|3679.4|3673.4|3678.9|3672.9|4
1646113000000|2022-03-01 05:36:40|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|2
1646113010000|2022-03-01 05:36:50|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646113020000|2022-03-01 05:37:00|3679.4|3673.4|3677.1|3671.1|3679.4|3673.4|3677.1|3671.1|5
1646113030000|2022-03-01 05:37:10|3676.9|3670.9|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|5
1646113040000|2022-03-01 05:37:20|3677.4|3671.4|3676.4|3670.4|3677.4|3671.4|3676.4|3670.4|3
1646113050000|2022-03-01 05:37:30|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|2
1646113060000|2022-03-01 05:37:40|3676.4|3670.4|3675.6|3669.6|3676.4|3670.4|3675.6|3669.6|4
1646113070000|2022-03-01 05:37:50|3675.9|3669.9|3676.4|3670.4|3676.6|3670.6|3675.9|3669.9|4
1646113080000|2022-03-01 05:38:00|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.9|3669.9|2
1646113100000|2022-03-01 05:38:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646113110000|2022-03-01 05:38:30|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|2
1646113120000|2022-03-01 05:38:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646113150000|2022-03-01 05:39:10|3676.4|3670.4|3677.4|3671.4|3677.4|3671.4|3676.4|3670.4|8
1646113170000|2022-03-01 05:39:30|3677.6|3671.6|3678.1|3672.1|3678.1|3672.1|3677.6|3671.6|3
1646113180000|2022-03-01 05:39:40|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1646113200000|2022-03-01 05:40:00|3677.9|3671.9|3676.6|3670.6|3677.9|3671.9|3676.6|3670.6|4
1646113220000|2022-03-01 05:40:20|3676.9|3670.9|3676.9|3670.9|3677.6|3671.6|3676.6|3670.6|6
1646113230000|2022-03-01 05:40:30|3676.6|3670.6|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|4
1646113240000|2022-03-01 05:40:40|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1646113250000|2022-03-01 05:40:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646113270000|2022-03-01 05:41:10|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.1|3671.1|4
1646113280000|2022-03-01 05:41:20|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.1|3670.1|6
1646113290000|2022-03-01 05:41:30|3676.4|3670.4|3676.6|3670.6|3677.4|3671.4|3676.4|3670.4|8
1646113330000|2022-03-01 05:42:10|3676.4|3670.4|3675.6|3669.6|3676.4|3670.4|3675.6|3669.6|4
1646113340000|2022-03-01 05:42:20|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|3
1646113350000|2022-03-01 05:42:30|3675.1|3669.1|3676.1|3670.1|3676.1|3670.1|3675.1|3669.1|4
1646113360000|2022-03-01 05:42:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1646113370000|2022-03-01 05:42:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|3
1646113380000|2022-03-01 05:43:00|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.1|3669.1|4
1646113390000|2022-03-01 05:43:10|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|3
1646113400000|2022-03-01 05:43:20|3675.9|3669.9|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|3
1646113420000|2022-03-01 05:43:40|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1646113430000|2022-03-01 05:43:50|3676.1|3670.1|3677.4|3671.4|3677.4|3671.4|3676.1|3670.1|6
1646113440000|2022-03-01 05:44:00|3677.6|3671.6|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|2
1646113450000|2022-03-01 05:44:10|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3675.9|3669.9|5
1646113460000|2022-03-01 05:44:20|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|2
1646113470000|2022-03-01 05:44:30|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|2
1646113490000|2022-03-01 05:44:50|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|2
1646113500000|2022-03-01 05:45:00|3676.9|3670.9|3677.6|3671.6|3678.6|3672.6|3676.9|3670.9|9
1646113510000|2022-03-01 05:45:10|3677.9|3671.9|3678.6|3672.6|3678.6|3672.6|3677.1|3671.1|7
1646113520000|2022-03-01 05:45:20|3678.4|3672.4|3677.6|3671.6|3678.4|3672.4|3677.6|3671.6|3
1646113530000|2022-03-01 05:45:30|3677.1|3671.1|3677.9|3671.9|3677.9|3671.9|3677.1|3671.1|2
1646113540000|2022-03-01 05:45:40|3677.4|3671.4|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|2
1646113550000|2022-03-01 05:45:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|3
1646113560000|2022-03-01 05:46:00|3677.6|3671.6|3677.1|3671.1|3677.9|3671.9|3677.1|3671.1|9
1646113570000|2022-03-01 05:46:10|3676.6|3670.6|3676.9|3670.9|3677.1|3671.1|3676.6|3670.6|5
1646113580000|2022-03-01 05:46:20|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|2
1646113590000|2022-03-01 05:46:30|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.4|3669.4|5
1646113600000|2022-03-01 05:46:40|3676.1|3670.1|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|3
1646113610000|2022-03-01 05:46:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646113620000|2022-03-01 05:47:00|3675.6|3669.6|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|4
1646113630000|2022-03-01 05:47:10|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|1
1646113660000|2022-03-01 05:47:40|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3675.9|3669.9|5
1646113680000|2022-03-01 05:48:00|3676.4|3670.4|3675.6|3669.6|3676.4|3670.4|3675.4|3669.4|8
1646113690000|2022-03-01 05:48:10|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1646113700000|2022-03-01 05:48:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|7
1646113710000|2022-03-01 05:48:30|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1646113720000|2022-03-01 05:48:40|3675.4|3669.4|3675.1|3669.1|3675.4|3669.4|3675.1|3669.1|2
1646113730000|2022-03-01 05:48:50|3675.4|3669.4|3675.6|3669.6|3675.6|3669.6|3675.4|3669.4|2
1646113740000|2022-03-01 05:49:00|3675.4|3669.4|3676.4|3670.4|3676.4|3670.4|3675.1|3669.1|8
1646113750000|2022-03-01 05:49:10|3675.9|3669.9|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|4
1646113810000|2022-03-01 05:50:10|3676.1|3670.1|3677.4|3671.4|3677.4|3671.4|3676.1|3670.1|6
1646113820000|2022-03-01 05:50:20|3677.6|3671.6|3677.4|3671.4|3678.6|3672.6|3677.1|3671.1|29
1646113830000|2022-03-01 05:50:30|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|28
1646113840000|2022-03-01 05:50:40|3677.6|3671.6|3677.6|3671.6|3678.1|3672.1|3677.4|3671.4|24
1646113850000|2022-03-01 05:50:50|3677.4|3671.4|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|6
1646113860000|2022-03-01 05:51:00|3677.4|3671.4|3677.6|3671.6|3678.1|3672.1|3677.4|3671.4|3
1646113870000|2022-03-01 05:51:10|3677.4|3671.4|3677.1|3671.1|3677.9|3671.9|3677.1|3671.1|18
1646113880000|2022-03-01 05:51:20|3677.4|3671.4|3677.4|3671.4|3677.9|3671.9|3677.1|3671.1|4
1646113890000|2022-03-01 05:51:30|3677.9|3671.9|3677.6|3671.6|3678.1|3672.1|3677.1|3671.1|17
1646113940000|2022-03-01 05:52:20|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.1|3671.1|6
1646113950000|2022-03-01 05:52:30|3677.6|3671.6|3677.9|3671.9|3678.4|3672.4|3677.1|3671.1|10
1646113960000|2022-03-01 05:52:40|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|6
1646113970000|2022-03-01 05:52:50|3677.6|3671.6|3678.4|3672.4|3679.1|3673.1|3677.6|3671.6|6
1646113990000|2022-03-01 05:53:10|3678.6|3672.6|3678.9|3672.9|3679.6|3673.6|3677.9|3671.9|15
1646114000000|2022-03-01 05:53:20|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.9|3671.9|6
1646114010000|2022-03-01 05:53:30|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|4
1646114020000|2022-03-01 05:53:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.4|3671.4|3
1646114030000|2022-03-01 05:53:50|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|2
1646114040000|2022-03-01 05:54:00|3678.6|3672.6|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|3
1646114050000|2022-03-01 05:54:10|3678.6|3672.6|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|3
1646114070000|2022-03-01 05:54:30|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|2
1646114080000|2022-03-01 05:54:40|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1646114100000|2022-03-01 05:55:00|3679.4|3673.4|3680.6|3674.6|3680.6|3674.6|3679.4|3673.4|3
1646114110000|2022-03-01 05:55:10|3680.9|3674.9|3681.6|3675.6|3681.6|3675.6|3680.9|3674.9|3
1646114120000|2022-03-01 05:55:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|3
1646114130000|2022-03-01 05:55:30|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1646114140000|2022-03-01 05:55:40|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1646114150000|2022-03-01 05:55:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1646114160000|2022-03-01 05:56:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1646114180000|2022-03-01 05:56:20|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|2
1646114200000|2022-03-01 05:56:40|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|2
1646114210000|2022-03-01 05:56:50|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|2
1646114220000|2022-03-01 05:57:00|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|5
1646114230000|2022-03-01 05:57:10|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|2
1646114250000|2022-03-01 05:57:30|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1646114260000|2022-03-01 05:57:40|3679.9|3673.9|3679.1|3673.1|3679.9|3673.9|3678.6|3672.6|5
1646114270000|2022-03-01 05:57:50|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3678.1|3672.1|11
1646114280000|2022-03-01 05:58:00|3678.6|3672.6|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|4
1646114290000|2022-03-01 05:58:10|3679.1|3673.1|3680.1|3674.1|3680.1|3674.1|3679.1|3673.1|5
1646114330000|2022-03-01 05:58:50|3679.6|3673.6|3679.1|3673.1|3679.6|3673.6|3678.9|3672.9|4
1646114340000|2022-03-01 05:59:00|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|2
1646114360000|2022-03-01 05:59:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1646114370000|2022-03-01 05:59:30|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|2
1646114380000|2022-03-01 05:59:40|3678.1|3672.1|3677.9|3671.9|3678.1|3672.1|3677.9|3671.9|2
1646114390000|2022-03-01 05:59:50|3677.6|3671.6|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|5
1646114400000|2022-03-01 06:00:00|3677.9|3671.9|3678.4|3672.4|3678.6|3672.6|3677.6|3671.6|10
1646114410000|2022-03-01 06:00:10|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|2
1646114430000|2022-03-01 06:00:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|1
1646114440000|2022-03-01 06:00:40|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1646114450000|2022-03-01 06:00:50|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1646114470000|2022-03-01 06:01:10|3678.4|3672.4|3678.6|3672.6|3678.6|3672.6|3678.4|3672.4|2
1646114480000|2022-03-01 06:01:20|3678.9|3672.9|3679.1|3673.1|3679.9|3673.9|3678.6|3672.6|9
1646114490000|2022-03-01 06:01:30|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|2
1646114500000|2022-03-01 06:01:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|5
1646114510000|2022-03-01 06:01:50|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|4
1646114530000|2022-03-01 06:02:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|4
1646114540000|2022-03-01 06:02:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1646114550000|2022-03-01 06:02:30|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|2
1646114560000|2022-03-01 06:02:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1646114570000|2022-03-01 06:02:50|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|2
1646114580000|2022-03-01 06:03:00|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|2
1646114590000|2022-03-01 06:03:10|3679.9|3673.9|3680.1|3674.1|3680.4|3674.4|3679.4|3673.4|10
1646114610000|2022-03-01 06:03:30|3679.4|3673.4|3680.1|3674.1|3680.1|3674.1|3679.4|3673.4|3
1646114620000|2022-03-01 06:03:40|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1646114630000|2022-03-01 06:03:50|3680.1|3674.1|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|3
1646114680000|2022-03-01 06:04:40|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|2
1646114690000|2022-03-01 06:04:50|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|2
1646114700000|2022-03-01 06:05:00|3679.1|3673.1|3678.6|3672.6|3679.6|3673.6|3678.6|3672.6|11
1646114710000|2022-03-01 06:05:10|3679.1|3673.1|3679.4|3673.4|3679.6|3673.6|3678.9|3672.9|10
1646114720000|2022-03-01 06:05:20|3679.9|3673.9|3679.4|3673.4|3680.1|3674.1|3679.4|3673.4|4
1646114740000|2022-03-01 06:05:40|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3678.1|3672.1|6
1646114750000|2022-03-01 06:05:50|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|2
1646114760000|2022-03-01 06:06:00|3678.6|3672.6|3678.1|3672.1|3679.4|3673.4|3677.9|3671.9|14
1646114770000|2022-03-01 06:06:10|3678.4|3672.4|3678.9|3672.9|3679.1|3673.1|3678.1|3672.1|8
1646114780000|2022-03-01 06:06:20|3679.1|3673.1|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|22
1646114790000|2022-03-01 06:06:30|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|34
1646114800000|2022-03-01 06:06:40|3679.1|3673.1|3679.4|3673.4|3679.6|3673.6|3678.6|3672.6|6
1646114810000|2022-03-01 06:06:50|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|3
1646114820000|2022-03-01 06:07:00|3678.9|3672.9|3679.6|3673.6|3679.6|3673.6|3678.6|3672.6|8
1646114830000|2022-03-01 06:07:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1646114860000|2022-03-01 06:07:40|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|3
1646114870000|2022-03-01 06:07:50|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|2
1646114880000|2022-03-01 06:08:00|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|4
1646114900000|2022-03-01 06:08:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646114910000|2022-03-01 06:08:30|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|4
1646114930000|2022-03-01 06:08:50|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|3
1646114960000|2022-03-01 06:09:20|3679.6|3673.6|3678.6|3672.6|3679.6|3673.6|3678.6|3672.6|5
1646114970000|2022-03-01 06:09:30|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|2
1646114980000|2022-03-01 06:09:40|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1646114990000|2022-03-01 06:09:50|3678.1|3672.1|3679.1|3673.1|3679.1|3673.1|3678.1|3672.1|6
1646115000000|2022-03-01 06:10:00|3678.6|3672.6|3679.4|3673.4|3679.6|3673.6|3678.6|3672.6|9
1646115010000|2022-03-01 06:10:10|3679.6|3673.6|3678.9|3672.9|3679.6|3673.6|3678.9|3672.9|6
1646115020000|2022-03-01 06:10:20|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.4|3672.4|2
1646115030000|2022-03-01 06:10:30|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|1
1646115040000|2022-03-01 06:10:40|3678.9|3672.9|3679.1|3673.1|3679.4|3673.4|3678.9|3672.9|5
1646115080000|2022-03-01 06:11:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646115110000|2022-03-01 06:11:50|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|2
1646115140000|2022-03-01 06:12:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646115150000|2022-03-01 06:12:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1646115160000|2022-03-01 06:12:40|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1646115170000|2022-03-01 06:12:50|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|1
1646115200000|2022-03-01 06:13:20|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|4
1646115260000|2022-03-01 06:14:20|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1646115280000|2022-03-01 06:14:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646115310000|2022-03-01 06:15:10|3679.4|3673.4|3679.1|3673.1|3679.4|3673.4|3679.1|3673.1|2
1646115320000|2022-03-01 06:15:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646115350000|2022-03-01 06:15:50|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1646115360000|2022-03-01 06:16:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1646115370000|2022-03-01 06:16:10|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646115380000|2022-03-01 06:16:20|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|3
1646115390000|2022-03-01 06:16:30|3680.4|3674.4|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|3
1646115410000|2022-03-01 06:16:50|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1646115420000|2022-03-01 06:17:00|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|5
1646115430000|2022-03-01 06:17:10|3681.1|3675.1|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|3
1646115440000|2022-03-01 06:17:20|3681.4|3675.4|3681.6|3675.6|3681.9|3675.9|3681.4|3675.4|4
1646115450000|2022-03-01 06:17:30|3681.4|3675.4|3681.4|3675.4|3681.9|3675.9|3681.4|3675.4|9
1646115500000|2022-03-01 06:18:20|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|1
1646115510000|2022-03-01 06:18:30|3680.9|3674.9|3679.9|3673.9|3680.9|3674.9|3679.4|3673.4|4
1646115520000|2022-03-01 06:18:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|3
1646115530000|2022-03-01 06:18:50|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|8
1646115600000|2022-03-01 06:20:00|3680.9|3674.9|3681.1|3675.1|3681.4|3675.4|3680.9|3674.9|4
1646115610000|2022-03-01 06:20:10|3680.9|3674.9|3681.9|3675.9|3681.9|3675.9|3680.9|3674.9|3
1646115620000|2022-03-01 06:20:20|3680.9|3674.9|3681.4|3675.4|3681.9|3675.9|3680.9|3674.9|7
1646115640000|2022-03-01 06:20:40|3681.6|3675.6|3681.4|3675.4|3681.6|3675.6|3681.4|3675.4|6
1646115650000|2022-03-01 06:20:50|3681.6|3675.6|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|9
1646115660000|2022-03-01 06:21:00|3682.1|3676.1|3682.4|3676.4|3682.6|3676.6|3682.1|3676.1|3
1646115680000|2022-03-01 06:21:20|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1646115690000|2022-03-01 06:21:30|3682.9|3676.9|3683.4|3677.4|3683.4|3677.4|3682.6|3676.6|7
1646115700000|2022-03-01 06:21:40|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1646115720000|2022-03-01 06:22:00|3683.4|3677.4|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|4
1646115730000|2022-03-01 06:22:10|3683.4|3677.4|3684.1|3678.1|3684.6|3678.6|3683.4|3677.4|10
1646115740000|2022-03-01 06:22:20|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.6|3678.6|5
1646115750000|2022-03-01 06:22:30|3684.1|3678.1|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|3
1646115860000|2022-03-01 06:24:20|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1646115890000|2022-03-01 06:24:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3683.4|3677.4|4
1646115900000|2022-03-01 06:25:00|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.4|3678.4|4
1646115910000|2022-03-01 06:25:10|3685.4|3679.4|3686.4|3680.4|3686.9|3680.9|3685.4|3679.4|18
1646115920000|2022-03-01 06:25:20|3686.6|3680.6|3686.4|3680.4|3686.9|3680.9|3686.4|3680.4|9
1646115930000|2022-03-01 06:25:30|3686.1|3680.1|3684.6|3678.6|3686.6|3680.6|3684.1|3678.1|9
1646115940000|2022-03-01 06:25:40|3684.4|3678.4|3684.6|3678.6|3684.9|3678.9|3684.4|3678.4|4
1646115950000|2022-03-01 06:25:50|3684.4|3678.4|3684.1|3678.1|3684.9|3678.9|3683.9|3677.9|9
1646115960000|2022-03-01 06:26:00|3683.9|3677.9|3683.9|3677.9|3684.1|3678.1|3683.6|3677.6|6
1646115970000|2022-03-01 06:26:10|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3683.9|3677.9|5
1646115980000|2022-03-01 06:26:20|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|3
1646115990000|2022-03-01 06:26:30|3684.9|3678.9|3683.6|3677.6|3684.9|3678.9|3683.6|3677.6|3
1646116000000|2022-03-01 06:26:40|3683.4|3677.4|3683.4|3677.4|3683.6|3677.6|3683.4|3677.4|5
1646116010000|2022-03-01 06:26:50|3683.6|3677.6|3683.1|3677.1|3683.6|3677.6|3682.9|3676.9|4
1646116020000|2022-03-01 06:27:00|3683.6|3677.6|3683.6|3677.6|3683.9|3677.9|3683.6|3677.6|3
1646116030000|2022-03-01 06:27:10|3684.1|3678.1|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|5
1646116040000|2022-03-01 06:27:20|3683.6|3677.6|3683.6|3677.6|3684.1|3678.1|3683.1|3677.1|10
1646116050000|2022-03-01 06:27:30|3684.1|3678.1|3683.4|3677.4|3684.1|3678.1|3683.4|3677.4|8
1646116060000|2022-03-01 06:27:40|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|2
1646116070000|2022-03-01 06:27:50|3684.1|3678.1|3684.1|3678.1|3684.6|3678.6|3683.9|3677.9|7
1646116080000|2022-03-01 06:28:00|3684.4|3678.4|3685.1|3679.1|3685.6|3679.6|3684.1|3678.1|14
1646116090000|2022-03-01 06:28:10|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|6
1646116100000|2022-03-01 06:28:20|3684.9|3678.9|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|13
1646116110000|2022-03-01 06:28:30|3685.1|3679.1|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|25
1646116120000|2022-03-01 06:28:40|3685.1|3679.1|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|16
1646116130000|2022-03-01 06:28:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|1
1646116140000|2022-03-01 06:29:00|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|2
1646116160000|2022-03-01 06:29:20|3685.1|3679.1|3685.1|3679.1|3685.4|3679.4|3684.9|3678.9|14
1646116170000|2022-03-01 06:29:30|3684.9|3678.9|3685.1|3679.1|3685.4|3679.4|3684.9|3678.9|10
1646116180000|2022-03-01 06:29:40|3684.9|3678.9|3685.4|3679.4|3685.9|3679.9|3684.9|3678.9|17
1646116190000|2022-03-01 06:29:50|3685.6|3679.6|3686.1|3680.1|3686.1|3680.1|3685.4|3679.4|6
1646116200000|2022-03-01 06:30:00|3686.4|3680.4|3687.4|3681.4|3688.1|3682.1|3686.4|3680.4|25
1646116210000|2022-03-01 06:30:10|3686.9|3680.9|3686.6|3680.6|3687.4|3681.4|3686.6|3680.6|10
1646116220000|2022-03-01 06:30:20|3686.4|3680.4|3684.1|3678.1|3686.4|3680.4|3684.1|3678.1|5
1646116230000|2022-03-01 06:30:30|3684.4|3678.4|3685.1|3679.1|3685.6|3679.6|3683.9|3677.9|15
1646116240000|2022-03-01 06:30:40|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|2
1646116250000|2022-03-01 06:30:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1646116260000|2022-03-01 06:31:00|3685.6|3679.6|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|11
1646116270000|2022-03-01 06:31:10|3685.6|3679.6|3685.4|3679.4|3685.6|3679.6|3685.4|3679.4|8
1646116290000|2022-03-01 06:31:30|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|2
1646116300000|2022-03-01 06:31:40|3685.4|3679.4|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|9
1646116310000|2022-03-01 06:31:50|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|7
1646116320000|2022-03-01 06:32:00|3685.1|3679.1|3683.4|3677.4|3685.4|3679.4|3683.4|3677.4|13
1646116330000|2022-03-01 06:32:10|3683.6|3677.6|3684.6|3678.6|3684.9|3678.9|3683.6|3677.6|15
1646116340000|2022-03-01 06:32:20|3684.4|3678.4|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|8
1646116350000|2022-03-01 06:32:30|3684.4|3678.4|3685.1|3679.1|3685.1|3679.1|3684.1|3678.1|7
1646116360000|2022-03-01 06:32:40|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|4
1646116370000|2022-03-01 06:32:50|3685.9|3679.9|3685.6|3679.6|3685.9|3679.9|3684.9|3678.9|14
1646116380000|2022-03-01 06:33:00|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|4
1646116390000|2022-03-01 06:33:10|3685.4|3679.4|3685.4|3679.4|3685.9|3679.9|3685.1|3679.1|11
1646116440000|2022-03-01 06:34:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1646116450000|2022-03-01 06:34:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1646116460000|2022-03-01 06:34:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1646116470000|2022-03-01 06:34:30|3685.9|3679.9|3686.6|3680.6|3686.6|3680.6|3685.4|3679.4|17
1646116490000|2022-03-01 06:34:50|3686.9|3680.9|3686.9|3680.9|3687.6|3681.6|3686.6|3680.6|19
1646116500000|2022-03-01 06:35:00|3687.6|3681.6|3687.6|3681.6|3688.6|3682.6|3686.9|3680.9|16
1646116510000|2022-03-01 06:35:10|3687.4|3681.4|3686.6|3680.6|3687.4|3681.4|3686.6|3680.6|2
1646116520000|2022-03-01 06:35:20|3686.1|3680.1|3686.1|3680.1|3686.6|3680.6|3685.9|3679.9|14
1646116530000|2022-03-01 06:35:30|3685.9|3679.9|3686.9|3680.9|3686.9|3680.9|3685.9|3679.9|4
1646116540000|2022-03-01 06:35:40|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|20
1646116550000|2022-03-01 06:35:50|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.1|3680.1|9
1646116570000|2022-03-01 06:36:10|3686.6|3680.6|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|4
1646116580000|2022-03-01 06:36:20|3686.4|3680.4|3686.6|3680.6|3686.9|3680.9|3686.4|3680.4|3
1646116590000|2022-03-01 06:36:30|3686.9|3680.9|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|5
1646116600000|2022-03-01 06:36:40|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.6|3680.6|2
1646116610000|2022-03-01 06:36:50|3686.6|3680.6|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|6
1646116620000|2022-03-01 06:37:00|3686.4|3680.4|3685.1|3679.1|3686.4|3680.4|3685.1|3679.1|5
1646116630000|2022-03-01 06:37:10|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|17
1646116640000|2022-03-01 06:37:20|3685.9|3679.9|3686.1|3680.1|3686.4|3680.4|3685.9|3679.9|3
1646116650000|2022-03-01 06:37:30|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|5
1646116690000|2022-03-01 06:38:10|3686.6|3680.6|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|6
1646116700000|2022-03-01 06:38:20|3687.1|3681.1|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|4
1646116720000|2022-03-01 06:38:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1646116730000|2022-03-01 06:38:50|3687.4|3681.4|3688.4|3682.4|3688.9|3682.9|3686.9|3680.9|10
1646116740000|2022-03-01 06:39:00|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|11
1646116750000|2022-03-01 06:39:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646116770000|2022-03-01 06:39:30|3688.4|3682.4|3687.6|3681.6|3688.4|3682.4|3687.4|3681.4|9
1646116800000|2022-03-01 06:40:00|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646116830000|2022-03-01 06:40:30|3687.6|3681.6|3686.4|3680.4|3687.6|3681.6|3686.4|3680.4|6
1646116840000|2022-03-01 06:40:40|3686.1|3680.1|3686.9|3680.9|3686.9|3680.9|3686.1|3680.1|15
1646116860000|2022-03-01 06:41:00|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.4|3680.4|15
1646116870000|2022-03-01 06:41:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1646116880000|2022-03-01 06:41:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1646116890000|2022-03-01 06:41:30|3687.1|3681.1|3686.6|3680.6|3687.4|3681.4|3686.1|3680.1|8
1646116900000|2022-03-01 06:41:40|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.6|3679.6|5
1646116910000|2022-03-01 06:41:50|3686.1|3680.1|3685.9|3679.9|3686.1|3680.1|3685.6|3679.6|8
1646116920000|2022-03-01 06:42:00|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|2
1646116930000|2022-03-01 06:42:10|3686.9|3680.9|3687.1|3681.1|3687.6|3681.6|3686.6|3680.6|6
1646116940000|2022-03-01 06:42:20|3685.9|3679.9|3686.4|3680.4|3686.9|3680.9|3685.9|3679.9|3
1646116950000|2022-03-01 06:42:30|3686.1|3680.1|3686.4|3680.4|3686.9|3680.9|3686.1|3680.1|8
1646116960000|2022-03-01 06:42:40|3685.9|3679.9|3687.1|3681.1|3687.1|3681.1|3685.6|3679.6|8
1646116970000|2022-03-01 06:42:50|3687.9|3681.9|3687.1|3681.1|3688.6|3682.6|3687.1|3681.1|9
1646116980000|2022-03-01 06:43:00|3687.4|3681.4|3687.6|3681.6|3688.1|3682.1|3687.4|3681.4|4
1646117000000|2022-03-01 06:43:20|3687.4|3681.4|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|5
1646117010000|2022-03-01 06:43:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1646117020000|2022-03-01 06:43:40|3686.4|3680.4|3685.4|3679.4|3686.4|3680.4|3684.9|3678.9|10
1646117040000|2022-03-01 06:44:00|3685.6|3679.6|3686.4|3680.4|3686.4|3680.4|3685.6|3679.6|3
1646117050000|2022-03-01 06:44:10|3686.6|3680.6|3686.4|3680.4|3686.6|3680.6|3686.4|3680.4|2
1646117060000|2022-03-01 06:44:20|3686.6|3680.6|3687.1|3681.1|3687.4|3681.4|3686.6|3680.6|5
1646117070000|2022-03-01 06:44:30|3687.4|3681.4|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|2
1646117100000|2022-03-01 06:45:00|3687.1|3681.1|3687.1|3681.1|3687.4|3681.4|3686.9|3680.9|4
1646117110000|2022-03-01 06:45:10|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1646117120000|2022-03-01 06:45:20|3686.6|3680.6|3685.9|3679.9|3686.6|3680.6|3685.4|3679.4|4
1646117130000|2022-03-01 06:45:30|3686.4|3680.4|3685.9|3679.9|3686.4|3680.4|3685.9|3679.9|2
1646117140000|2022-03-01 06:45:40|3685.6|3679.6|3684.9|3678.9|3685.6|3679.6|3684.6|3678.6|4
1646117150000|2022-03-01 06:45:50|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.4|3678.4|2
1646117160000|2022-03-01 06:46:00|3684.1|3678.1|3684.1|3678.1|3684.6|3678.6|3684.1|3678.1|5
1646117180000|2022-03-01 06:46:20|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|1
1646117190000|2022-03-01 06:46:30|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1646117210000|2022-03-01 06:46:50|3683.9|3677.9|3682.6|3676.6|3683.9|3677.9|3682.6|3676.6|3
1646117230000|2022-03-01 06:47:10|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|3
1646117260000|2022-03-01 06:47:40|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|2
1646117270000|2022-03-01 06:47:50|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|3
1646117290000|2022-03-01 06:48:10|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1646117300000|2022-03-01 06:48:20|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|1
1646117320000|2022-03-01 06:48:40|3681.9|3675.9|3679.9|3673.9|3681.9|3675.9|3679.4|3673.4|7
1646117330000|2022-03-01 06:48:50|3679.6|3673.6|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|5
1646117360000|2022-03-01 06:49:20|3678.9|3672.9|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|2
1646117370000|2022-03-01 06:49:30|3679.1|3673.1|3679.9|3673.9|3680.1|3674.1|3679.1|3673.1|4
1646117380000|2022-03-01 06:49:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|1
1646117390000|2022-03-01 06:49:50|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|2
1646117400000|2022-03-01 06:50:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1646117420000|2022-03-01 06:50:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1646117430000|2022-03-01 06:50:30|3680.4|3674.4|3678.9|3672.9|3680.4|3674.4|3678.9|3672.9|3
1646117440000|2022-03-01 06:50:40|3678.6|3672.6|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|2
1646117450000|2022-03-01 06:50:50|3679.4|3673.4|3679.6|3673.6|3680.1|3674.1|3679.4|3673.4|6
1646117460000|2022-03-01 06:51:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1646117470000|2022-03-01 06:51:10|3680.6|3674.6|3680.9|3674.9|3681.1|3675.1|3679.9|3673.9|5
1646117480000|2022-03-01 06:51:20|3681.9|3675.9|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|5
1646117490000|2022-03-01 06:51:30|3682.4|3676.4|3681.9|3675.9|3683.1|3677.1|3681.9|3675.9|6
1646117500000|2022-03-01 06:51:40|3682.1|3676.1|3681.9|3675.9|3682.1|3676.1|3681.9|3675.9|2
1646117510000|2022-03-01 06:51:50|3682.1|3676.1|3683.1|3677.1|3683.4|3677.4|3682.1|3676.1|7
1646117520000|2022-03-01 06:52:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1646117530000|2022-03-01 06:52:10|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3681.9|3675.9|3
1646117540000|2022-03-01 06:52:20|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3682.9|3676.9|8
1646117550000|2022-03-01 06:52:30|3684.1|3678.1|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|2
1646117560000|2022-03-01 06:52:40|3683.9|3677.9|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|4
1646117570000|2022-03-01 06:52:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1646117580000|2022-03-01 06:53:00|3683.9|3677.9|3682.9|3676.9|3683.9|3677.9|3682.9|3676.9|8
1646117590000|2022-03-01 06:53:10|3682.6|3676.6|3681.9|3675.9|3682.6|3676.6|3681.6|3675.6|5
1646117600000|2022-03-01 06:53:20|3681.6|3675.6|3682.4|3676.4|3682.6|3676.6|3681.6|3675.6|6
1646117610000|2022-03-01 06:53:30|3681.9|3675.9|3682.4|3676.4|3682.6|3676.6|3681.4|3675.4|21
1646117650000|2022-03-01 06:54:10|3682.6|3676.6|3682.1|3676.1|3682.6|3676.6|3682.1|3676.1|2
1646117660000|2022-03-01 06:54:20|3682.6|3676.6|3682.9|3676.9|3683.4|3677.4|3682.4|3676.4|10
1646117670000|2022-03-01 06:54:30|3682.6|3676.6|3682.9|3676.9|3683.1|3677.1|3682.4|3676.4|5
1646117680000|2022-03-01 06:54:40|3682.6|3676.6|3683.9|3677.9|3683.9|3677.9|3682.6|3676.6|4
1646117690000|2022-03-01 06:54:50|3684.1|3678.1|3684.4|3678.4|3684.9|3678.9|3683.4|3677.4|24
1646117700000|2022-03-01 06:55:00|3684.9|3678.9|3684.6|3678.6|3685.1|3679.1|3683.9|3677.9|23
1646117710000|2022-03-01 06:55:10|3683.6|3677.6|3683.9|3677.9|3684.4|3678.4|3683.4|3677.4|15
1646117720000|2022-03-01 06:55:20|3684.4|3678.4|3684.6|3678.6|3684.9|3678.9|3683.9|3677.9|12
1646117730000|2022-03-01 06:55:30|3684.4|3678.4|3685.1|3679.1|3685.1|3679.1|3684.4|3678.4|31
1646117740000|2022-03-01 06:55:40|3684.6|3678.6|3684.6|3678.6|3685.4|3679.4|3684.6|3678.6|4
1646117750000|2022-03-01 06:55:50|3684.9|3678.9|3685.6|3679.6|3685.9|3679.9|3684.9|3678.9|9
1646117760000|2022-03-01 06:56:00|3685.9|3679.9|3685.1|3679.1|3686.1|3680.1|3685.1|3679.1|12
1646117770000|2022-03-01 06:56:10|3684.9|3678.9|3684.6|3678.6|3685.1|3679.1|3684.4|3678.4|7
1646117780000|2022-03-01 06:56:20|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3683.6|3677.6|11
1646117790000|2022-03-01 06:56:30|3684.1|3678.1|3683.9|3677.9|3684.9|3678.9|3683.9|3677.9|7
1646117800000|2022-03-01 06:56:40|3684.4|3678.4|3683.6|3677.6|3684.4|3678.4|3683.6|3677.6|12
1646117810000|2022-03-01 06:56:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|1
1646117820000|2022-03-01 06:57:00|3683.1|3677.1|3682.6|3676.6|3683.9|3677.9|3682.4|3676.4|23
1646117840000|2022-03-01 06:57:20|3683.1|3677.1|3682.6|3676.6|3683.1|3677.1|3682.4|3676.4|3
1646117850000|2022-03-01 06:57:30|3682.9|3676.9|3682.6|3676.6|3683.1|3677.1|3682.4|3676.4|4
1646117870000|2022-03-01 06:57:50|3681.9|3675.9|3680.6|3674.6|3681.9|3675.9|3680.6|3674.6|4
1646117880000|2022-03-01 06:58:00|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.1|3674.1|6
1646117900000|2022-03-01 06:58:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1646117910000|2022-03-01 06:58:30|3680.1|3674.1|3678.9|3672.9|3680.1|3674.1|3678.9|3672.9|3
1646117930000|2022-03-01 06:58:50|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|2
1646117950000|2022-03-01 06:59:10|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|6
1646117960000|2022-03-01 06:59:20|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|2
1646117980000|2022-03-01 06:59:40|3679.1|3673.1|3679.6|3673.6|3680.1|3674.1|3679.1|3673.1|6
1646117990000|2022-03-01 06:59:50|3679.9|3673.9|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|2
1646118000000|2022-03-01 07:00:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|1
1646118010000|2022-03-01 07:00:10|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|1
1646118040000|2022-03-01 07:00:40|3681.4|3675.4|3682.1|3676.1|3682.1|3676.1|3681.4|3675.4|4
1646118050000|2022-03-01 07:00:50|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|3
1646118060000|2022-03-01 07:01:00|3682.6|3676.6|3684.1|3678.1|3684.1|3678.1|3682.6|3676.6|2
1646118070000|2022-03-01 07:01:10|3684.4|3678.4|3684.6|3678.6|3684.6|3678.6|3684.4|3678.4|2
1646118080000|2022-03-01 07:01:20|3684.9|3678.9|3685.1|3679.1|3685.1|3679.1|3684.9|3678.9|2
1646118120000|2022-03-01 07:02:00|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646118130000|2022-03-01 07:02:10|3685.1|3679.1|3685.4|3679.4|3685.4|3679.4|3685.1|3679.1|2
1646118150000|2022-03-01 07:02:30|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1646118170000|2022-03-01 07:02:50|3685.9|3679.9|3687.1|3681.1|3687.1|3681.1|3685.9|3679.9|2
1646118180000|2022-03-01 07:03:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646118190000|2022-03-01 07:03:10|3687.6|3681.6|3688.6|3682.6|3688.6|3682.6|3687.6|3681.6|4
1646118210000|2022-03-01 07:03:30|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646118230000|2022-03-01 07:03:50|3688.4|3682.4|3688.1|3682.1|3688.4|3682.4|3688.1|3682.1|2
1646118250000|2022-03-01 07:04:10|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|2
1646118260000|2022-03-01 07:04:20|3687.4|3681.4|3686.9|3680.9|3687.4|3681.4|3686.4|3680.4|3
1646118300000|2022-03-01 07:05:00|3687.1|3681.1|3687.9|3681.9|3687.9|3681.9|3687.1|3681.1|2
1646118310000|2022-03-01 07:05:10|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1646118340000|2022-03-01 07:05:40|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|2
1646118350000|2022-03-01 07:05:50|3688.9|3682.9|3689.9|3683.9|3689.9|3683.9|3688.9|3682.9|3
1646118370000|2022-03-01 07:06:10|3690.1|3684.1|3689.6|3683.6|3690.6|3684.6|3689.6|3683.6|4
1646118380000|2022-03-01 07:06:20|3689.4|3683.4|3689.6|3683.6|3689.9|3683.9|3689.4|3683.4|4
1646118390000|2022-03-01 07:06:30|3689.9|3683.9|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|4
1646118410000|2022-03-01 07:06:50|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1646118420000|2022-03-01 07:07:00|3689.4|3683.4|3689.1|3683.1|3689.4|3683.4|3689.1|3683.1|2
1646118430000|2022-03-01 07:07:10|3688.9|3682.9|3688.6|3682.6|3688.9|3682.9|3688.6|3682.6|2
1646118440000|2022-03-01 07:07:20|3688.4|3682.4|3687.9|3681.9|3688.4|3682.4|3687.9|3681.9|2
1646118450000|2022-03-01 07:07:30|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1646118460000|2022-03-01 07:07:40|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|4
1646118480000|2022-03-01 07:08:00|3687.9|3681.9|3688.1|3682.1|3688.6|3682.6|3687.9|3681.9|3
1646118490000|2022-03-01 07:08:10|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646118520000|2022-03-01 07:08:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|3
1646118530000|2022-03-01 07:08:50|3687.9|3681.9|3687.6|3681.6|3687.9|3681.9|3687.6|3681.6|2
1646118540000|2022-03-01 07:09:00|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|2
1646118550000|2022-03-01 07:09:10|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646118570000|2022-03-01 07:09:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1646118640000|2022-03-01 07:10:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646118690000|2022-03-01 07:11:30|3684.6|3678.6|3683.1|3677.1|3684.6|3678.6|3683.1|3677.1|2
1646118700000|2022-03-01 07:11:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|3
1646118710000|2022-03-01 07:11:50|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|2
1646118740000|2022-03-01 07:12:20|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1646118790000|2022-03-01 07:13:10|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|1
1646118800000|2022-03-01 07:13:20|3681.6|3675.6|3680.9|3674.9|3681.6|3675.6|3680.9|3674.9|2
1646118810000|2022-03-01 07:13:30|3680.6|3674.6|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|3
1646118910000|2022-03-01 07:15:10|3681.1|3675.1|3681.6|3675.6|3682.1|3676.1|3681.1|3675.1|5
1646118920000|2022-03-01 07:15:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.6|3675.6|7
1646118960000|2022-03-01 07:16:00|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|3682.1|3676.1|1
1646118990000|2022-03-01 07:16:30|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1646119050000|2022-03-01 07:17:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1646119140000|2022-03-01 07:19:00|3682.6|3676.6|3684.6|3678.6|3684.6|3678.6|3682.6|3676.6|2
1646119150000|2022-03-01 07:19:10|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1646119170000|2022-03-01 07:19:30|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1646119210000|2022-03-01 07:20:10|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1646119220000|2022-03-01 07:20:20|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646119230000|2022-03-01 07:20:30|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|1
1646119250000|2022-03-01 07:20:50|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1646119260000|2022-03-01 07:21:00|3685.1|3679.1|3685.6|3679.6|3685.6|3679.6|3685.1|3679.1|2
1646119270000|2022-03-01 07:21:10|3685.4|3679.4|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|2
1646119340000|2022-03-01 07:22:20|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|3
1646119400000|2022-03-01 07:23:20|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|1
1646119480000|2022-03-01 07:24:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646119490000|2022-03-01 07:24:50|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|2
1646119530000|2022-03-01 07:25:30|3688.6|3682.6|3688.4|3682.4|3688.6|3682.6|3688.4|3682.4|2
1646119540000|2022-03-01 07:25:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646119580000|2022-03-01 07:26:20|3688.9|3682.9|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1646119590000|2022-03-01 07:26:30|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646119600000|2022-03-01 07:26:40|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646119660000|2022-03-01 07:27:40|3689.1|3683.1|3687.6|3681.6|3689.1|3683.1|3687.6|3681.6|2
1646119670000|2022-03-01 07:27:50|3687.4|3681.4|3687.6|3681.6|3687.6|3681.6|3687.4|3681.4|2
1646119680000|2022-03-01 07:28:00|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|1
1646119710000|2022-03-01 07:28:30|3688.1|3682.1|3687.6|3681.6|3688.1|3682.1|3687.6|3681.6|2
1646119720000|2022-03-01 07:28:40|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646119770000|2022-03-01 07:29:30|3688.4|3682.4|3688.1|3682.1|3688.4|3682.4|3688.1|3682.1|2
1646119800000|2022-03-01 07:30:00|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646119820000|2022-03-01 07:30:20|3688.1|3682.1|3689.4|3683.4|3689.4|3683.4|3688.1|3682.1|3
1646119830000|2022-03-01 07:30:30|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|2
1646119840000|2022-03-01 07:30:40|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|1
1646119920000|2022-03-01 07:32:00|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|1
1646119930000|2022-03-01 07:32:10|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646119960000|2022-03-01 07:32:40|3687.1|3681.1|3686.4|3680.4|3687.1|3681.1|3686.4|3680.4|5
1646119970000|2022-03-01 07:32:50|3686.6|3680.6|3687.4|3681.4|3687.4|3681.4|3686.6|3680.6|2
1646119980000|2022-03-01 07:33:00|3687.1|3681.1|3688.6|3682.6|3688.6|3682.6|3687.1|3681.1|3
1646119990000|2022-03-01 07:33:10|3688.9|3682.9|3689.9|3683.9|3689.9|3683.9|3688.9|3682.9|4
1646120000000|2022-03-01 07:33:20|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646120060000|2022-03-01 07:34:20|3690.4|3684.4|3690.1|3684.1|3690.4|3684.4|3690.1|3684.1|2
1646120100000|2022-03-01 07:35:00|3690.4|3684.4|3691.4|3685.4|3691.4|3685.4|3690.4|3684.4|3
1646120110000|2022-03-01 07:35:10|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1646120120000|2022-03-01 07:35:20|3692.1|3686.1|3693.4|3687.4|3693.4|3687.4|3692.1|3686.1|3
1646120130000|2022-03-01 07:35:30|3693.6|3687.6|3693.9|3687.9|3693.9|3687.9|3693.6|3687.6|2
1646120140000|2022-03-01 07:35:40|3694.1|3688.1|3694.6|3688.6|3694.9|3688.9|3694.1|3688.1|4
1646120150000|2022-03-01 07:35:50|3694.9|3688.9|3696.9|3690.9|3696.9|3690.9|3694.6|3688.6|5
1646120160000|2022-03-01 07:36:00|3697.1|3691.1|3696.9|3690.9|3697.1|3691.1|3696.9|3690.9|2
1646120170000|2022-03-01 07:36:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1646120190000|2022-03-01 07:36:30|3696.9|3690.9|3696.1|3690.1|3696.9|3690.9|3696.1|3690.1|2
1646120200000|2022-03-01 07:36:40|3696.6|3690.6|3695.1|3689.1|3696.6|3690.6|3695.1|3689.1|6
1646120210000|2022-03-01 07:36:50|3695.4|3689.4|3694.9|3688.9|3695.6|3689.6|3694.9|3688.9|4
1646120220000|2022-03-01 07:37:00|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1646120250000|2022-03-01 07:37:30|3693.9|3687.9|3694.1|3688.1|3694.1|3688.1|3693.9|3687.9|2
1646120260000|2022-03-01 07:37:40|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3692.6|3686.6|5
1646120270000|2022-03-01 07:37:50|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1646120280000|2022-03-01 07:38:00|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.6|3685.6|2
1646120310000|2022-03-01 07:38:30|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1646120340000|2022-03-01 07:39:00|3690.9|3684.9|3691.9|3685.9|3691.9|3685.9|3690.9|3684.9|2
1646120350000|2022-03-01 07:39:10|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646120430000|2022-03-01 07:40:30|3691.9|3685.9|3687.6|3681.6|3691.9|3685.9|3687.6|3681.6|7
1646120440000|2022-03-01 07:40:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|3
1646120460000|2022-03-01 07:41:00|3687.1|3681.1|3686.9|3680.9|3687.1|3681.1|3686.9|3680.9|2
1646120470000|2022-03-01 07:41:10|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646120500000|2022-03-01 07:41:40|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.6|3679.6|4
1646120510000|2022-03-01 07:41:50|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|1
1646120570000|2022-03-01 07:42:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|1
1646120580000|2022-03-01 07:43:00|3686.6|3680.6|3687.6|3681.6|3687.6|3681.6|3686.6|3680.6|2
1646120590000|2022-03-01 07:43:10|3687.4|3681.4|3686.1|3680.1|3687.4|3681.4|3685.6|3679.6|6
1646120600000|2022-03-01 07:43:20|3685.9|3679.9|3686.1|3680.1|3686.1|3680.1|3685.6|3679.6|3
1646120610000|2022-03-01 07:43:30|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1646120640000|2022-03-01 07:44:00|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|1
1646120650000|2022-03-01 07:44:10|3687.6|3681.6|3687.9|3681.9|3687.9|3681.9|3687.6|3681.6|2
1646120660000|2022-03-01 07:44:20|3687.4|3681.4|3687.1|3681.1|3687.4|3681.4|3687.1|3681.1|2
1646120670000|2022-03-01 07:44:30|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646120690000|2022-03-01 07:44:50|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|3687.9|3681.9|1
1646120800000|2022-03-01 07:46:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1646120810000|2022-03-01 07:46:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1646120880000|2022-03-01 07:48:00|3687.9|3681.9|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|2
1646120930000|2022-03-01 07:48:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646120940000|2022-03-01 07:49:00|3688.4|3682.4|3688.9|3682.9|3688.9|3682.9|3688.4|3682.4|2
1646120950000|2022-03-01 07:49:10|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|2
1646120990000|2022-03-01 07:49:50|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646121000000|2022-03-01 07:50:00|3691.4|3685.4|3692.1|3686.1|3692.1|3686.1|3691.4|3685.4|2
1646121010000|2022-03-01 07:50:10|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|2
1646121020000|2022-03-01 07:50:20|3692.1|3686.1|3692.1|3686.1|3693.1|3687.1|3692.1|3686.1|6
1646121050000|2022-03-01 07:50:50|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646121060000|2022-03-01 07:51:00|3693.1|3687.1|3692.1|3686.1|3693.1|3687.1|3692.1|3686.1|3
1646121070000|2022-03-01 07:51:10|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|2
1646121110000|2022-03-01 07:51:50|3691.6|3685.6|3692.6|3686.6|3692.6|3686.6|3691.6|3685.6|2
1646121120000|2022-03-01 07:52:00|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646121140000|2022-03-01 07:52:20|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|2
1646121150000|2022-03-01 07:52:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646121160000|2022-03-01 07:52:40|3691.4|3685.4|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|2
1646121180000|2022-03-01 07:53:00|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1646121190000|2022-03-01 07:53:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1646121200000|2022-03-01 07:53:20|3690.9|3684.9|3689.6|3683.6|3690.9|3684.9|3689.6|3683.6|2
1646121220000|2022-03-01 07:53:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646121270000|2022-03-01 07:54:30|3689.6|3683.6|3689.4|3683.4|3689.6|3683.6|3689.4|3683.4|2
1646121280000|2022-03-01 07:54:40|3688.9|3682.9|3689.1|3683.1|3689.1|3683.1|3688.9|3682.9|2
1646121290000|2022-03-01 07:54:50|3689.4|3683.4|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|2
1646121310000|2022-03-01 07:55:10|3690.9|3684.9|3689.6|3683.6|3691.1|3685.1|3689.6|3683.6|4
1646121320000|2022-03-01 07:55:20|3689.9|3683.9|3690.6|3684.6|3690.6|3684.6|3689.9|3683.9|3
1646121330000|2022-03-01 07:55:30|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646121340000|2022-03-01 07:55:40|3690.6|3684.6|3691.1|3685.1|3691.6|3685.6|3690.6|3684.6|3
1646121350000|2022-03-01 07:55:50|3691.4|3685.4|3689.1|3683.1|3691.4|3685.4|3689.1|3683.1|4
1646121370000|2022-03-01 07:56:10|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646121380000|2022-03-01 07:56:20|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.4|3684.4|3
1646121390000|2022-03-01 07:56:30|3691.1|3685.1|3690.6|3684.6|3691.1|3685.1|3690.6|3684.6|2
1646121410000|2022-03-01 07:56:50|3690.9|3684.9|3692.4|3686.4|3692.4|3686.4|3690.9|3684.9|3
1646121420000|2022-03-01 07:57:00|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|2
1646121430000|2022-03-01 07:57:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1646121440000|2022-03-01 07:57:20|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3691.9|3685.9|7
1646121450000|2022-03-01 07:57:30|3692.1|3686.1|3693.1|3687.1|3693.4|3687.4|3692.1|3686.1|5
1646121460000|2022-03-01 07:57:40|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.1|3686.1|5
1646121470000|2022-03-01 07:57:50|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|2
1646121480000|2022-03-01 07:58:00|3693.4|3687.4|3693.4|3687.4|3693.6|3687.6|3692.4|3686.4|6
1646121490000|2022-03-01 07:58:10|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.4|3687.4|2
1646121500000|2022-03-01 07:58:20|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|2
1646121510000|2022-03-01 07:58:30|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1646121520000|2022-03-01 07:58:40|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646121530000|2022-03-01 07:58:50|3692.4|3686.4|3692.6|3686.6|3692.6|3686.6|3692.4|3686.4|2
1646121540000|2022-03-01 07:59:00|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|2
1646121570000|2022-03-01 07:59:30|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646121580000|2022-03-01 07:59:40|3692.6|3686.6|3691.9|3685.9|3692.6|3686.6|3691.9|3685.9|2
1646121590000|2022-03-01 07:59:50|3692.1|3686.1|3691.4|3685.4|3693.6|3687.6|3691.4|3685.4|5
1646121600000|2022-03-01 08:00:00|3691.6|3685.6|3689.9|3683.9|3691.9|3685.9|3689.6|3683.6|8
1646121610000|2022-03-01 08:00:10|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3688.6|3682.6|3
1646121620000|2022-03-01 08:00:20|3689.1|3683.1|3689.9|3683.9|3689.9|3683.9|3689.1|3683.1|5
1646121640000|2022-03-01 08:00:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646121650000|2022-03-01 08:00:50|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.4|3683.4|3
1646121660000|2022-03-01 08:01:00|3689.9|3683.9|3689.9|3683.9|3690.1|3684.1|3689.6|3683.6|5
1646121690000|2022-03-01 08:01:30|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3688.6|3682.6|3
1646121700000|2022-03-01 08:01:40|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.6|3682.6|3
1646121720000|2022-03-01 08:02:00|3689.4|3683.4|3690.1|3684.1|3690.1|3684.1|3689.4|3683.4|6
1646121730000|2022-03-01 08:02:10|3689.6|3683.6|3690.4|3684.4|3690.6|3684.6|3689.1|3683.1|5
1646121750000|2022-03-01 08:02:30|3690.1|3684.1|3690.6|3684.6|3690.6|3684.6|3689.1|3683.1|4
1646121760000|2022-03-01 08:02:40|3690.9|3684.9|3691.1|3685.1|3691.6|3685.6|3690.9|3684.9|9
1646121770000|2022-03-01 08:02:50|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1646121780000|2022-03-01 08:03:00|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646121790000|2022-03-01 08:03:10|3691.6|3685.6|3691.4|3685.4|3691.6|3685.6|3691.4|3685.4|2
1646121840000|2022-03-01 08:04:00|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646121920000|2022-03-01 08:05:20|3691.9|3685.9|3692.4|3686.4|3692.4|3686.4|3691.9|3685.9|5
1646121930000|2022-03-01 08:05:30|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646121960000|2022-03-01 08:06:00|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|2
1646121990000|2022-03-01 08:06:30|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1646122000000|2022-03-01 08:06:40|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|2
1646122020000|2022-03-01 08:07:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3691.9|3685.9|3
1646122040000|2022-03-01 08:07:20|3692.4|3686.4|3691.6|3685.6|3692.4|3686.4|3691.6|3685.6|2
1646122050000|2022-03-01 08:07:30|3691.4|3685.4|3690.9|3684.9|3691.4|3685.4|3690.9|3684.9|3
1646122100000|2022-03-01 08:08:20|3690.6|3684.6|3689.9|3683.9|3690.6|3684.6|3689.9|3683.9|2
1646122110000|2022-03-01 08:08:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1646122120000|2022-03-01 08:08:40|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|2
1646122130000|2022-03-01 08:08:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1646122170000|2022-03-01 08:09:30|3689.1|3683.1|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|2
1646122210000|2022-03-01 08:10:10|3689.1|3683.1|3689.9|3683.9|3689.9|3683.9|3689.1|3683.1|2
1646122270000|2022-03-01 08:11:10|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646122290000|2022-03-01 08:11:30|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646122300000|2022-03-01 08:11:40|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|1
1646122320000|2022-03-01 08:12:00|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1646122340000|2022-03-01 08:12:20|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1646122360000|2022-03-01 08:12:40|3690.9|3684.9|3689.9|3683.9|3690.9|3684.9|3689.9|3683.9|2
1646122370000|2022-03-01 08:12:50|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|1
1646122380000|2022-03-01 08:13:00|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.1|3685.1|5
1646122390000|2022-03-01 08:13:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646122400000|2022-03-01 08:13:20|3692.9|3686.9|3691.9|3685.9|3692.9|3686.9|3691.9|3685.9|2
1646122450000|2022-03-01 08:14:10|3691.1|3685.1|3691.1|3685.1|3691.4|3685.4|3691.1|3685.1|3
1646122460000|2022-03-01 08:14:20|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.1|3685.1|3
1646122470000|2022-03-01 08:14:30|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1646122480000|2022-03-01 08:14:40|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|1
1646122490000|2022-03-01 08:14:50|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1646122500000|2022-03-01 08:15:00|3692.1|3686.1|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|2
1646122520000|2022-03-01 08:15:20|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646122540000|2022-03-01 08:15:40|3691.4|3685.4|3691.6|3685.6|3691.6|3685.6|3691.4|3685.4|2
1646122550000|2022-03-01 08:15:50|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|1
1646122570000|2022-03-01 08:16:10|3691.6|3685.6|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|3
1646122590000|2022-03-01 08:16:30|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.9|3685.9|4
1646122600000|2022-03-01 08:16:40|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3692.1|3686.1|2
1646122610000|2022-03-01 08:16:50|3692.1|3686.1|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|2
1646122620000|2022-03-01 08:17:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646122630000|2022-03-01 08:17:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|1
1646122650000|2022-03-01 08:17:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1646122660000|2022-03-01 08:17:40|3691.9|3685.9|3696.9|3690.9|3696.9|3690.9|3691.9|3685.9|8
1646122670000|2022-03-01 08:17:50|3696.4|3690.4|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|2
1646122680000|2022-03-01 08:18:00|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1646122690000|2022-03-01 08:18:10|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|2
1646122700000|2022-03-01 08:18:20|3696.6|3690.6|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|2
1646122710000|2022-03-01 08:18:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|3
1646122720000|2022-03-01 08:18:40|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1646122730000|2022-03-01 08:18:50|3696.1|3690.1|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|2
1646122740000|2022-03-01 08:19:00|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1646122790000|2022-03-01 08:19:50|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1646122800000|2022-03-01 08:20:00|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1646122820000|2022-03-01 08:20:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1646122830000|2022-03-01 08:20:30|3697.1|3691.1|3700.4|3694.4|3700.4|3694.4|3697.1|3691.1|7
1646122840000|2022-03-01 08:20:40|3700.1|3694.1|3699.6|3693.6|3700.1|3694.1|3699.6|3693.6|2
1646122850000|2022-03-01 08:20:50|3699.9|3693.9|3701.4|3695.4|3701.4|3695.4|3699.9|3693.9|3
1646122860000|2022-03-01 08:21:00|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1646122870000|2022-03-01 08:21:10|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646122890000|2022-03-01 08:21:30|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646122900000|2022-03-01 08:21:40|3702.4|3696.4|3701.9|3695.9|3702.4|3696.4|3701.9|3695.9|2
1646122910000|2022-03-01 08:21:50|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1646122920000|2022-03-01 08:22:00|3703.1|3697.1|3702.1|3696.1|3703.1|3697.1|3702.1|3696.1|2
1646122930000|2022-03-01 08:22:10|3702.9|3696.9|3702.1|3696.1|3702.9|3696.9|3702.1|3696.1|2
1646122940000|2022-03-01 08:22:20|3702.4|3696.4|3702.1|3696.1|3702.4|3696.4|3702.1|3696.1|2
1646122950000|2022-03-01 08:22:30|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646122980000|2022-03-01 08:23:00|3700.9|3694.9|3700.6|3694.6|3700.9|3694.9|3700.6|3694.6|2
1646122990000|2022-03-01 08:23:10|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|4
1646123000000|2022-03-01 08:23:20|3699.9|3693.9|3700.1|3694.1|3700.6|3694.6|3699.9|3693.9|8
1646123010000|2022-03-01 08:23:30|3700.4|3694.4|3700.9|3694.9|3700.9|3694.9|3700.1|3694.1|6
1646123020000|2022-03-01 08:23:40|3701.1|3695.1|3700.6|3694.6|3701.4|3695.4|3700.6|3694.6|5
1646123030000|2022-03-01 08:23:50|3701.1|3695.1|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|2
1646123040000|2022-03-01 08:24:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1646123050000|2022-03-01 08:24:10|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|2
1646123080000|2022-03-01 08:24:40|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1646123090000|2022-03-01 08:24:50|3699.6|3693.6|3700.6|3694.6|3700.6|3694.6|3699.4|3693.4|5
1646123100000|2022-03-01 08:25:00|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646123110000|2022-03-01 08:25:10|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1646123140000|2022-03-01 08:25:40|3701.1|3695.1|3700.4|3694.4|3701.1|3695.1|3699.9|3693.9|10
1646123170000|2022-03-01 08:26:10|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646123190000|2022-03-01 08:26:30|3701.1|3695.1|3701.9|3695.9|3701.9|3695.9|3701.1|3695.1|4
1646123200000|2022-03-01 08:26:40|3702.1|3696.1|3700.6|3694.6|3702.1|3696.1|3700.4|3694.4|5
1646123210000|2022-03-01 08:26:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646123220000|2022-03-01 08:27:00|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1646123230000|2022-03-01 08:27:10|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1646123250000|2022-03-01 08:27:30|3703.4|3697.4|3702.1|3696.1|3703.4|3697.4|3701.9|3695.9|4
1646123260000|2022-03-01 08:27:40|3703.1|3697.1|3701.9|3695.9|3703.1|3697.1|3701.9|3695.9|2
1646123270000|2022-03-01 08:27:50|3701.6|3695.6|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|3
1646123280000|2022-03-01 08:28:00|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646123290000|2022-03-01 08:28:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646123300000|2022-03-01 08:28:20|3702.4|3696.4|3702.4|3696.4|3703.6|3697.6|3702.4|3696.4|3
1646123310000|2022-03-01 08:28:30|3703.1|3697.1|3702.1|3696.1|3703.1|3697.1|3702.1|3696.1|3
1646123320000|2022-03-01 08:28:40|3701.9|3695.9|3701.6|3695.6|3701.9|3695.9|3701.6|3695.6|2
1646123360000|2022-03-01 08:29:20|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646123380000|2022-03-01 08:29:40|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3699.9|3693.9|3
1646123390000|2022-03-01 08:29:50|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|3
1646123400000|2022-03-01 08:30:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3699.6|3693.6|4
1646123410000|2022-03-01 08:30:10|3700.1|3694.1|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|3
1646123420000|2022-03-01 08:30:20|3699.9|3693.9|3700.4|3694.4|3700.6|3694.6|3698.6|3692.6|6
1646123440000|2022-03-01 08:30:40|3699.4|3693.4|3700.1|3694.1|3700.1|3694.1|3699.4|3693.4|6
1646123450000|2022-03-01 08:30:50|3699.9|3693.9|3700.1|3694.1|3700.1|3694.1|3699.9|3693.9|2
1646123480000|2022-03-01 08:31:20|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|2
1646123500000|2022-03-01 08:31:40|3700.4|3694.4|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|2
1646123520000|2022-03-01 08:32:00|3700.9|3694.9|3702.1|3696.1|3702.1|3696.1|3700.9|3694.9|2
1646123540000|2022-03-01 08:32:20|3702.4|3696.4|3700.9|3694.9|3702.6|3696.6|3700.9|3694.9|5
1646123550000|2022-03-01 08:32:30|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|4
1646123560000|2022-03-01 08:32:40|3700.6|3694.6|3701.9|3695.9|3701.9|3695.9|3700.6|3694.6|5
1646123570000|2022-03-01 08:32:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646123600000|2022-03-01 08:33:20|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.4|3696.4|2
1646123640000|2022-03-01 08:34:00|3703.1|3697.1|3702.4|3696.4|3703.1|3697.1|3702.4|3696.4|2
1646123650000|2022-03-01 08:34:10|3702.9|3696.9|3700.4|3694.4|3702.9|3696.9|3700.4|3694.4|3
1646123660000|2022-03-01 08:34:20|3700.1|3694.1|3699.9|3693.9|3700.1|3694.1|3699.9|3693.9|2
1646123670000|2022-03-01 08:34:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1646123680000|2022-03-01 08:34:40|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|2
1646123690000|2022-03-01 08:34:50|3699.6|3693.6|3700.4|3694.4|3700.4|3694.4|3699.4|3693.4|4
1646123700000|2022-03-01 08:35:00|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1646123710000|2022-03-01 08:35:10|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646123740000|2022-03-01 08:35:40|3701.9|3695.9|3701.1|3695.1|3701.9|3695.9|3701.1|3695.1|2
1646123750000|2022-03-01 08:35:50|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646123760000|2022-03-01 08:36:00|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646123770000|2022-03-01 08:36:10|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|2
1646123790000|2022-03-01 08:36:30|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|4
1646123800000|2022-03-01 08:36:40|3702.1|3696.1|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|2
1646123820000|2022-03-01 08:37:00|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|2
1646123830000|2022-03-01 08:37:10|3701.9|3695.9|3702.1|3696.1|3702.1|3696.1|3701.9|3695.9|2
1646123840000|2022-03-01 08:37:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646123850000|2022-03-01 08:37:30|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|3
1646123870000|2022-03-01 08:37:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646123920000|2022-03-01 08:38:40|3702.4|3696.4|3700.9|3694.9|3702.4|3696.4|3700.9|3694.9|2
1646123930000|2022-03-01 08:38:50|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|2
1646123940000|2022-03-01 08:39:00|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|2
1646123950000|2022-03-01 08:39:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646123960000|2022-03-01 08:39:20|3702.6|3696.6|3701.1|3695.1|3702.6|3696.6|3701.1|3695.1|3
1646123970000|2022-03-01 08:39:30|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646123980000|2022-03-01 08:39:40|3700.6|3694.6|3700.4|3694.4|3700.6|3694.6|3700.4|3694.4|2
1646123990000|2022-03-01 08:39:50|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|2
1646124000000|2022-03-01 08:40:00|3701.1|3695.1|3701.9|3695.9|3701.9|3695.9|3701.1|3695.1|4
1646124020000|2022-03-01 08:40:20|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124070000|2022-03-01 08:41:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1646124120000|2022-03-01 08:42:00|3702.9|3696.9|3700.6|3694.6|3702.9|3696.9|3700.4|3694.4|4
1646124130000|2022-03-01 08:42:10|3700.4|3694.4|3700.4|3694.4|3701.1|3695.1|3700.4|3694.4|4
1646124140000|2022-03-01 08:42:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|3
1646124150000|2022-03-01 08:42:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1646124160000|2022-03-01 08:42:40|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|2
1646124190000|2022-03-01 08:43:10|3701.1|3695.1|3700.4|3694.4|3701.1|3695.1|3700.4|3694.4|3
1646124200000|2022-03-01 08:43:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1646124210000|2022-03-01 08:43:30|3700.4|3694.4|3700.9|3694.9|3700.9|3694.9|3700.4|3694.4|3
1646124220000|2022-03-01 08:43:40|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|2
1646124230000|2022-03-01 08:43:50|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|2
1646124240000|2022-03-01 08:44:00|3701.6|3695.6|3700.9|3694.9|3701.6|3695.6|3700.4|3694.4|5
1646124250000|2022-03-01 08:44:10|3701.1|3695.1|3701.9|3695.9|3701.9|3695.9|3701.1|3695.1|4
1646124300000|2022-03-01 08:45:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124310000|2022-03-01 08:45:10|3701.9|3695.9|3701.1|3695.1|3701.9|3695.9|3700.9|3694.9|3
1646124320000|2022-03-01 08:45:20|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1646124330000|2022-03-01 08:45:30|3700.9|3694.9|3701.4|3695.4|3701.6|3695.6|3700.9|3694.9|5
1646124340000|2022-03-01 08:45:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646124360000|2022-03-01 08:46:00|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1646124380000|2022-03-01 08:46:20|3701.9|3695.9|3700.6|3694.6|3702.1|3696.1|3700.6|3694.6|4
1646124400000|2022-03-01 08:46:40|3700.9|3694.9|3701.9|3695.9|3701.9|3695.9|3700.9|3694.9|3
1646124410000|2022-03-01 08:46:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124420000|2022-03-01 08:47:00|3701.6|3695.6|3700.6|3694.6|3701.6|3695.6|3700.6|3694.6|2
1646124430000|2022-03-01 08:47:10|3700.4|3694.4|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|2
1646124450000|2022-03-01 08:47:30|3700.9|3694.9|3700.6|3694.6|3701.4|3695.4|3700.6|3694.6|5
1646124470000|2022-03-01 08:47:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646124490000|2022-03-01 08:48:10|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1646124500000|2022-03-01 08:48:20|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646124510000|2022-03-01 08:48:30|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.1|3694.1|6
1646124520000|2022-03-01 08:48:40|3700.4|3694.4|3700.6|3694.6|3700.6|3694.6|3700.4|3694.4|2
1646124530000|2022-03-01 08:48:50|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646124540000|2022-03-01 08:49:00|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1646124550000|2022-03-01 08:49:10|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646124570000|2022-03-01 08:49:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646124580000|2022-03-01 08:49:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|3
1646124590000|2022-03-01 08:49:50|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646124600000|2022-03-01 08:50:00|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|2
1646124610000|2022-03-01 08:50:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124620000|2022-03-01 08:50:20|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3700.6|3694.6|3
1646124630000|2022-03-01 08:50:30|3700.9|3694.9|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|5
1646124640000|2022-03-01 08:50:40|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3700.9|3694.9|4
1646124650000|2022-03-01 08:50:50|3701.1|3695.1|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|2
1646124680000|2022-03-01 08:51:20|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646124690000|2022-03-01 08:51:30|3700.9|3694.9|3701.4|3695.4|3701.4|3695.4|3700.9|3694.9|5
1646124700000|2022-03-01 08:51:40|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646124720000|2022-03-01 08:52:00|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646124750000|2022-03-01 08:52:30|3702.1|3696.1|3701.9|3695.9|3702.1|3696.1|3701.9|3695.9|2
1646124770000|2022-03-01 08:52:50|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|4
1646124780000|2022-03-01 08:53:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124790000|2022-03-01 08:53:10|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1646124810000|2022-03-01 08:53:30|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3701.1|3695.1|3
1646124820000|2022-03-01 08:53:40|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|2
1646124830000|2022-03-01 08:53:50|3702.1|3696.1|3701.1|3695.1|3702.4|3696.4|3701.1|3695.1|5
1646124850000|2022-03-01 08:54:10|3701.4|3695.4|3701.6|3695.6|3701.6|3695.6|3701.4|3695.4|2
1646124860000|2022-03-01 08:54:20|3701.4|3695.4|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|5
1646124870000|2022-03-01 08:54:30|3701.1|3695.1|3700.9|3694.9|3701.6|3695.6|3700.9|3694.9|6
1646124880000|2022-03-01 08:54:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646124890000|2022-03-01 08:54:50|3700.9|3694.9|3701.1|3695.1|3701.1|3695.1|3700.9|3694.9|2
1646124900000|2022-03-01 08:55:00|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|4
1646124910000|2022-03-01 08:55:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646124920000|2022-03-01 08:55:20|3703.1|3697.1|3701.9|3695.9|3703.1|3697.1|3701.9|3695.9|2
1646124980000|2022-03-01 08:56:20|3702.4|3696.4|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|3
1646125000000|2022-03-01 08:56:40|3703.1|3697.1|3705.9|3699.9|3706.4|3700.4|3703.1|3697.1|9
1646125010000|2022-03-01 08:56:50|3706.1|3700.1|3706.9|3700.9|3706.9|3700.9|3706.1|3700.1|4
1646125020000|2022-03-01 08:57:00|3707.1|3701.1|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|4
1646125030000|2022-03-01 08:57:10|3707.4|3701.4|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|5
1646125040000|2022-03-01 08:57:20|3708.1|3702.1|3708.4|3702.4|3708.4|3702.4|3708.1|3702.1|2
1646125060000|2022-03-01 08:57:40|3708.6|3702.6|3708.9|3702.9|3708.9|3702.9|3708.6|3702.6|2
1646125080000|2022-03-01 08:58:00|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|1
1646125090000|2022-03-01 08:58:10|3706.9|3700.9|3708.1|3702.1|3708.1|3702.1|3706.9|3700.9|4
1646125100000|2022-03-01 08:58:20|3708.6|3702.6|3708.4|3702.4|3708.6|3702.6|3708.1|3702.1|4
1646125110000|2022-03-01 08:58:30|3708.1|3702.1|3708.1|3702.1|3708.4|3702.4|3708.1|3702.1|9
1646125120000|2022-03-01 08:58:40|3707.9|3701.9|3708.1|3702.1|3708.1|3702.1|3707.9|3701.9|2
1646125140000|2022-03-01 08:59:00|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|3
1646125150000|2022-03-01 08:59:10|3709.4|3703.4|3709.1|3703.1|3709.4|3703.4|3709.1|3703.1|2
1646125160000|2022-03-01 08:59:20|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.1|3703.1|5
1646125170000|2022-03-01 08:59:30|3708.9|3702.9|3707.6|3701.6|3708.9|3702.9|3707.6|3701.6|2
1646125180000|2022-03-01 08:59:40|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.6|3701.6|2
1646125190000|2022-03-01 08:59:50|3707.1|3701.1|3707.4|3701.4|3707.4|3701.4|3706.9|3700.9|4
1646125200000|2022-03-01 09:00:00|3707.6|3701.6|3705.9|3699.9|3707.9|3701.9|3705.9|3699.9|5
1646125220000|2022-03-01 09:00:20|3706.1|3700.1|3706.4|3700.4|3706.6|3700.6|3706.1|3700.1|3
1646125240000|2022-03-01 09:00:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1646125250000|2022-03-01 09:00:50|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|2
1646125270000|2022-03-01 09:01:10|3704.9|3698.9|3705.4|3699.4|3705.4|3699.4|3704.9|3698.9|2
1646125320000|2022-03-01 09:02:00|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646125350000|2022-03-01 09:02:30|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3705.9|3699.9|4
1646125360000|2022-03-01 09:02:40|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|1
1646125410000|2022-03-01 09:03:30|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|1
1646125420000|2022-03-01 09:03:40|3705.9|3699.9|3705.6|3699.6|3705.9|3699.9|3705.6|3699.6|2
1646125450000|2022-03-01 09:04:10|3705.9|3699.9|3707.4|3701.4|3707.4|3701.4|3705.9|3699.9|4
1646125460000|2022-03-01 09:04:20|3707.6|3701.6|3708.9|3702.9|3708.9|3702.9|3707.6|3701.6|4
1646125470000|2022-03-01 09:04:30|3709.4|3703.4|3710.1|3704.1|3710.1|3704.1|3709.4|3703.4|4
1646125480000|2022-03-01 09:04:40|3710.4|3704.4|3707.1|3701.1|3710.4|3704.4|3707.1|3701.1|4
1646125500000|2022-03-01 09:05:00|3707.4|3701.4|3708.9|3702.9|3709.1|3703.1|3707.4|3701.4|6
1646125510000|2022-03-01 09:05:10|3709.1|3703.1|3709.4|3703.4|3709.4|3703.4|3709.1|3703.1|2
1646125520000|2022-03-01 09:05:20|3709.6|3703.6|3710.6|3704.6|3711.1|3705.1|3709.6|3703.6|7
1646125530000|2022-03-01 09:05:30|3710.9|3704.9|3710.9|3704.9|3711.1|3705.1|3710.9|3704.9|3
1646125540000|2022-03-01 09:05:40|3710.4|3704.4|3708.9|3702.9|3710.4|3704.4|3708.9|3702.9|4
1646125550000|2022-03-01 09:05:50|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1646125560000|2022-03-01 09:06:00|3709.6|3703.6|3709.6|3703.6|3710.4|3704.4|3709.6|3703.6|4
1646125570000|2022-03-01 09:06:10|3709.4|3703.4|3707.4|3701.4|3709.4|3703.4|3707.4|3701.4|3
1646125580000|2022-03-01 09:06:20|3708.1|3702.1|3707.9|3701.9|3708.1|3702.1|3707.9|3701.9|2
1646125590000|2022-03-01 09:06:30|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646125610000|2022-03-01 09:06:50|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1646125620000|2022-03-01 09:07:00|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|3
1646125630000|2022-03-01 09:07:10|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1646125660000|2022-03-01 09:07:40|3710.1|3704.1|3708.9|3702.9|3710.1|3704.1|3708.6|3702.6|4
1646125670000|2022-03-01 09:07:50|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646125690000|2022-03-01 09:08:10|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|3
1646125710000|2022-03-01 09:08:30|3709.1|3703.1|3709.1|3703.1|3709.4|3703.4|3708.9|3702.9|5
1646125720000|2022-03-01 09:08:40|3709.4|3703.4|3709.4|3703.4|3709.9|3703.9|3709.4|3703.4|4
1646125730000|2022-03-01 09:08:50|3709.1|3703.1|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|4
1646125740000|2022-03-01 09:09:00|3707.6|3701.6|3708.1|3702.1|3708.1|3702.1|3706.9|3700.9|5
1646125750000|2022-03-01 09:09:10|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|3
1646125760000|2022-03-01 09:09:20|3708.6|3702.6|3708.9|3702.9|3708.9|3702.9|3708.6|3702.6|8
1646125770000|2022-03-01 09:09:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1646125780000|2022-03-01 09:09:40|3708.9|3702.9|3709.4|3703.4|3709.6|3703.6|3708.9|3702.9|4
1646125790000|2022-03-01 09:09:50|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1646125800000|2022-03-01 09:10:00|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|7
1646125810000|2022-03-01 09:10:10|3708.9|3702.9|3710.1|3704.1|3710.1|3704.1|3708.9|3702.9|3
1646125840000|2022-03-01 09:10:40|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.1|3703.1|5
1646125860000|2022-03-01 09:11:00|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3708.9|3702.9|3
1646125870000|2022-03-01 09:11:10|3708.9|3702.9|3708.9|3702.9|3709.1|3703.1|3708.6|3702.6|5
1646125880000|2022-03-01 09:11:20|3708.6|3702.6|3708.6|3702.6|3708.9|3702.9|3708.4|3702.4|5
1646125900000|2022-03-01 09:11:40|3708.9|3702.9|3709.4|3703.4|3709.6|3703.6|3708.9|3702.9|7
1646125910000|2022-03-01 09:11:50|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646125920000|2022-03-01 09:12:00|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|3
1646125930000|2022-03-01 09:12:10|3709.4|3703.4|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|2
1646125950000|2022-03-01 09:12:30|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|2
1646126000000|2022-03-01 09:13:20|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|1
1646126010000|2022-03-01 09:13:30|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|1
1646126020000|2022-03-01 09:13:40|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3708.9|3702.9|3
1646126030000|2022-03-01 09:13:50|3709.4|3703.4|3708.6|3702.6|3709.4|3703.4|3708.6|3702.6|4
1646126040000|2022-03-01 09:14:00|3708.9|3702.9|3709.4|3703.4|3709.4|3703.4|3708.9|3702.9|5
1646126050000|2022-03-01 09:14:10|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|1
1646126060000|2022-03-01 09:14:20|3709.4|3703.4|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|6
1646126070000|2022-03-01 09:14:30|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|2
1646126080000|2022-03-01 09:14:40|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|2
1646126100000|2022-03-01 09:15:00|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|1
1646126120000|2022-03-01 09:15:20|3710.6|3704.6|3710.4|3704.4|3710.6|3704.6|3710.4|3704.4|2
1646126130000|2022-03-01 09:15:30|3710.6|3704.6|3708.9|3702.9|3710.6|3704.6|3708.9|3702.9|3
1646126140000|2022-03-01 09:15:40|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|4
1646126150000|2022-03-01 09:15:50|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646126160000|2022-03-01 09:16:00|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|3
1646126170000|2022-03-01 09:16:10|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|2
1646126180000|2022-03-01 09:16:20|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646126190000|2022-03-01 09:16:30|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646126200000|2022-03-01 09:16:40|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1646126210000|2022-03-01 09:16:50|3709.4|3703.4|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|2
1646126220000|2022-03-01 09:17:00|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|3
1646126250000|2022-03-01 09:17:30|3710.1|3704.1|3709.6|3703.6|3710.1|3704.1|3709.4|3703.4|3
1646126270000|2022-03-01 09:17:50|3709.4|3703.4|3709.1|3703.1|3709.4|3703.4|3709.1|3703.1|2
1646126280000|2022-03-01 09:18:00|3708.9|3702.9|3708.6|3702.6|3708.9|3702.9|3708.6|3702.6|2
1646126290000|2022-03-01 09:18:10|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|3
1646126300000|2022-03-01 09:18:20|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1646126330000|2022-03-01 09:18:50|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646126340000|2022-03-01 09:19:00|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646126370000|2022-03-01 09:19:30|3708.4|3702.4|3709.1|3703.1|3709.1|3703.1|3708.1|3702.1|4
1646126380000|2022-03-01 09:19:40|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1646126390000|2022-03-01 09:19:50|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1646126400000|2022-03-01 09:20:00|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1646126420000|2022-03-01 09:20:20|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1646126440000|2022-03-01 09:20:40|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1646126460000|2022-03-01 09:21:00|3709.6|3703.6|3710.1|3704.1|3710.1|3704.1|3709.6|3703.6|2
1646126470000|2022-03-01 09:21:10|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3708.9|3702.9|3
1646126480000|2022-03-01 09:21:20|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1646126490000|2022-03-01 09:21:30|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|2
1646126500000|2022-03-01 09:21:40|3710.1|3704.1|3709.6|3703.6|3710.1|3704.1|3709.6|3703.6|2
1646126510000|2022-03-01 09:21:50|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|1
1646126520000|2022-03-01 09:22:00|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1646126540000|2022-03-01 09:22:20|3709.6|3703.6|3708.6|3702.6|3709.6|3703.6|3708.6|3702.6|3
1646126550000|2022-03-01 09:22:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1646126570000|2022-03-01 09:22:50|3708.9|3702.9|3709.1|3703.1|3709.4|3703.4|3708.9|3702.9|3
1646126590000|2022-03-01 09:23:10|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1646126610000|2022-03-01 09:23:30|3709.9|3703.9|3710.6|3704.6|3711.1|3705.1|3709.9|3703.9|6
1646126640000|2022-03-01 09:24:00|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1646126650000|2022-03-01 09:24:10|3711.4|3705.4|3713.9|3707.9|3713.9|3707.9|3711.4|3705.4|5
1646126660000|2022-03-01 09:24:20|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|5
1646126680000|2022-03-01 09:24:40|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1646126690000|2022-03-01 09:24:50|3715.1|3709.1|3716.4|3710.4|3716.4|3710.4|3715.1|3709.1|3
1646126700000|2022-03-01 09:25:00|3715.1|3709.1|3714.9|3708.9|3715.1|3709.1|3714.9|3708.9|2
1646126710000|2022-03-01 09:25:10|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|1
1646126730000|2022-03-01 09:25:30|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1646126750000|2022-03-01 09:25:50|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1646126770000|2022-03-01 09:26:10|3714.9|3708.9|3714.6|3708.6|3714.9|3708.9|3714.4|3708.4|3
1646126780000|2022-03-01 09:26:20|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|1
1646126820000|2022-03-01 09:27:00|3715.4|3709.4|3716.9|3710.9|3716.9|3710.9|3715.4|3709.4|3
1646126830000|2022-03-01 09:27:10|3717.4|3711.4|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|2
1646126850000|2022-03-01 09:27:30|3718.1|3712.1|3717.4|3711.4|3718.1|3712.1|3717.4|3711.4|3
1646126860000|2022-03-01 09:27:40|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|1
1646126890000|2022-03-01 09:28:10|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|2
1646126900000|2022-03-01 09:28:20|3717.9|3711.9|3718.1|3712.1|3718.1|3712.1|3717.9|3711.9|2
1646126910000|2022-03-01 09:28:30|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.4|3711.4|3
1646126920000|2022-03-01 09:28:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|1
1646126940000|2022-03-01 09:29:00|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1646126960000|2022-03-01 09:29:20|3718.4|3712.4|3718.6|3712.6|3718.6|3712.6|3718.4|3712.4|2
1646126970000|2022-03-01 09:29:30|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1646126980000|2022-03-01 09:29:40|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.1|3713.1|5
1646126990000|2022-03-01 09:29:50|3719.1|3713.1|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|4
1646127000000|2022-03-01 09:30:00|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1646127070000|2022-03-01 09:31:10|3720.1|3714.1|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|2
1646127080000|2022-03-01 09:31:20|3720.3|3714.3|3720.9|3714.9|3720.9|3714.9|3720.3|3714.3|4
1646127090000|2022-03-01 09:31:30|3721.1|3715.1|3724.6|3718.6|3724.9|3718.9|3721.1|3715.1|9
1646127100000|2022-03-01 09:31:40|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.6|3718.6|4
1646127110000|2022-03-01 09:31:50|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3723.6|3717.6|9
1646127120000|2022-03-01 09:32:00|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|3
1646127140000|2022-03-01 09:32:20|3724.6|3718.6|3723.9|3717.9|3724.6|3718.6|3723.9|3717.9|4
1646127150000|2022-03-01 09:32:30|3724.1|3718.1|3723.9|3717.9|3724.4|3718.4|3723.6|3717.6|6
1646127160000|2022-03-01 09:32:40|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1646127170000|2022-03-01 09:32:50|3723.9|3717.9|3723.1|3717.1|3723.9|3717.9|3722.9|3716.9|4
1646127180000|2022-03-01 09:33:00|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|6
1646127190000|2022-03-01 09:33:10|3723.9|3717.9|3723.6|3717.6|3724.6|3718.6|3723.6|3717.6|5
1646127200000|2022-03-01 09:33:20|3723.9|3717.9|3723.4|3717.4|3723.9|3717.9|3723.1|3717.1|5
1646127210000|2022-03-01 09:33:30|3723.6|3717.6|3723.6|3717.6|3723.9|3717.9|3723.4|3717.4|5
1646127220000|2022-03-01 09:33:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1646127230000|2022-03-01 09:33:50|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|2
1646127250000|2022-03-01 09:34:10|3722.6|3716.6|3720.9|3714.9|3722.6|3716.6|3720.9|3714.9|4
1646127260000|2022-03-01 09:34:20|3721.4|3715.4|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|4
1646127290000|2022-03-01 09:34:50|3721.4|3715.4|3719.9|3713.9|3721.4|3715.4|3719.9|3713.9|2
1646127310000|2022-03-01 09:35:10|3719.6|3713.6|3718.6|3712.6|3719.9|3713.9|3718.6|3712.6|8
1646127320000|2022-03-01 09:35:20|3718.9|3712.9|3718.6|3712.6|3719.6|3713.6|3718.6|3712.6|6
1646127330000|2022-03-01 09:35:30|3718.4|3712.4|3719.6|3713.6|3719.6|3713.6|3718.4|3712.4|3
1646127340000|2022-03-01 09:35:40|3719.9|3713.9|3720.9|3714.9|3720.9|3714.9|3719.9|3713.9|4
1646127350000|2022-03-01 09:35:50|3720.6|3714.6|3720.4|3714.4|3721.1|3715.1|3720.4|3714.4|3
1646127360000|2022-03-01 09:36:00|3719.9|3713.9|3719.9|3713.9|3720.1|3714.1|3719.4|3713.4|5
1646127370000|2022-03-01 09:36:10|3719.4|3713.4|3717.1|3711.1|3719.4|3713.4|3717.1|3711.1|3
1646127380000|2022-03-01 09:36:20|3716.6|3710.6|3718.9|3712.9|3718.9|3712.9|3716.6|3710.6|7
1646127390000|2022-03-01 09:36:30|3718.1|3712.1|3720.6|3714.6|3720.6|3714.6|3718.1|3712.1|4
1646127400000|2022-03-01 09:36:40|3719.6|3713.6|3718.4|3712.4|3720.6|3714.6|3718.4|3712.4|9
1646127410000|2022-03-01 09:36:50|3718.6|3712.6|3719.4|3713.4|3719.4|3713.4|3718.6|3712.6|2
1646127420000|2022-03-01 09:37:00|3719.6|3713.6|3718.4|3712.4|3719.9|3713.9|3718.4|3712.4|5
1646127430000|2022-03-01 09:37:10|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3717.9|3711.9|3
1646127440000|2022-03-01 09:37:20|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1646127450000|2022-03-01 09:37:30|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1646127460000|2022-03-01 09:37:40|3717.6|3711.6|3718.9|3712.9|3718.9|3712.9|3717.6|3711.6|4
1646127470000|2022-03-01 09:37:50|3719.1|3713.1|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|3
1646127480000|2022-03-01 09:38:00|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1646127490000|2022-03-01 09:38:10|3719.4|3713.4|3719.6|3713.6|3719.6|3713.6|3719.4|3713.4|2
1646127500000|2022-03-01 09:38:20|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1646127510000|2022-03-01 09:38:30|3720.1|3714.1|3720.1|3714.1|3720.9|3714.9|3720.1|3714.1|5
1646127520000|2022-03-01 09:38:40|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1646127530000|2022-03-01 09:38:50|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|2
1646127540000|2022-03-01 09:39:00|3720.4|3714.4|3720.6|3714.6|3720.6|3714.6|3720.4|3714.4|2
1646127560000|2022-03-01 09:39:20|3720.9|3714.9|3720.1|3714.1|3721.9|3715.9|3720.1|3714.1|6
1646127570000|2022-03-01 09:39:30|3720.4|3714.4|3719.4|3713.4|3720.4|3714.4|3719.4|3713.4|5
1646127600000|2022-03-01 09:40:00|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|1
1646127610000|2022-03-01 09:40:10|3717.9|3711.9|3719.6|3713.6|3719.6|3713.6|3717.9|3711.9|9
1646127620000|2022-03-01 09:40:20|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|2
1646127630000|2022-03-01 09:40:30|3719.9|3713.9|3719.6|3713.6|3719.9|3713.9|3719.6|3713.6|2
1646127660000|2022-03-01 09:41:00|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|3
1646127670000|2022-03-01 09:41:10|3720.6|3714.6|3721.4|3715.4|3721.4|3715.4|3720.6|3714.6|4
1646127680000|2022-03-01 09:41:20|3721.9|3715.9|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|6
1646127690000|2022-03-01 09:41:30|3721.9|3715.9|3722.4|3716.4|3722.4|3716.4|3721.9|3715.9|5
1646127710000|2022-03-01 09:41:50|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646127740000|2022-03-01 09:42:20|3722.4|3716.4|3721.1|3715.1|3722.4|3716.4|3721.1|3715.1|3
1646127750000|2022-03-01 09:42:30|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1646127760000|2022-03-01 09:42:40|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.4|3715.4|6
1646127770000|2022-03-01 09:42:50|3721.6|3715.6|3721.4|3715.4|3721.6|3715.6|3721.4|3715.4|2
1646127780000|2022-03-01 09:43:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|3
1646127790000|2022-03-01 09:43:10|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1646127810000|2022-03-01 09:43:30|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1646127870000|2022-03-01 09:44:30|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1646127890000|2022-03-01 09:44:50|3720.9|3714.9|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|3
1646127910000|2022-03-01 09:45:10|3721.4|3715.4|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|2
1646127940000|2022-03-01 09:45:40|3720.9|3714.9|3719.6|3713.6|3720.9|3714.9|3719.6|3713.6|2
1646127950000|2022-03-01 09:45:50|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1646127970000|2022-03-01 09:46:10|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1646127990000|2022-03-01 09:46:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|1
1646128070000|2022-03-01 09:47:50|3719.9|3713.9|3719.6|3713.6|3720.4|3714.4|3719.6|3713.6|5
1646128090000|2022-03-01 09:48:10|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1646128100000|2022-03-01 09:48:20|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1646128120000|2022-03-01 09:48:40|3719.4|3713.4|3718.9|3712.9|3719.6|3713.6|3717.1|3711.1|9
1646128130000|2022-03-01 09:48:50|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1646128150000|2022-03-01 09:49:10|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1646128160000|2022-03-01 09:49:20|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|1
1646128190000|2022-03-01 09:49:50|3719.1|3713.1|3719.6|3713.6|3719.6|3713.6|3719.1|3713.1|2
1646128200000|2022-03-01 09:50:00|3718.9|3712.9|3719.1|3713.1|3719.1|3713.1|3718.9|3712.9|2
1646128210000|2022-03-01 09:50:10|3718.9|3712.9|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|3
1646128220000|2022-03-01 09:50:20|3718.6|3712.6|3712.6|3706.6|3718.6|3712.6|3712.6|3706.6|8
1646128230000|2022-03-01 09:50:30|3712.1|3706.1|3712.9|3706.9|3712.9|3706.9|3712.1|3706.1|3
1646128240000|2022-03-01 09:50:40|3713.6|3707.6|3712.9|3706.9|3713.6|3707.6|3712.9|3706.9|4
1646128250000|2022-03-01 09:50:50|3713.4|3707.4|3713.4|3707.4|3713.6|3707.6|3713.4|3707.4|3
1646128260000|2022-03-01 09:51:00|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|1
1646128270000|2022-03-01 09:51:10|3713.9|3707.9|3713.6|3707.6|3713.9|3707.9|3713.4|3707.4|3
1646128280000|2022-03-01 09:51:20|3713.9|3707.9|3713.1|3707.1|3713.9|3707.9|3712.4|3706.4|5
1646128290000|2022-03-01 09:51:30|3713.4|3707.4|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|5
1646128300000|2022-03-01 09:51:40|3713.9|3707.9|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|3
1646128310000|2022-03-01 09:51:50|3713.6|3707.6|3713.9|3707.9|3713.9|3707.9|3713.6|3707.6|2
1646128320000|2022-03-01 09:52:00|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|1
1646128340000|2022-03-01 09:52:20|3713.6|3707.6|3713.4|3707.4|3714.1|3708.1|3713.1|3707.1|6
1646128360000|2022-03-01 09:52:40|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|1
1646128370000|2022-03-01 09:52:50|3713.9|3707.9|3713.1|3707.1|3714.6|3708.6|3713.1|3707.1|7
1646128390000|2022-03-01 09:53:10|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.1|3707.1|3
1646128400000|2022-03-01 09:53:20|3713.1|3707.1|3712.9|3706.9|3713.4|3707.4|3712.6|3706.6|6
1646128410000|2022-03-01 09:53:30|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|3
1646128420000|2022-03-01 09:53:40|3713.6|3707.6|3713.4|3707.4|3713.6|3707.6|3712.9|3706.9|5
1646128430000|2022-03-01 09:53:50|3713.6|3707.6|3714.1|3708.1|3714.1|3708.1|3713.6|3707.6|3
1646128440000|2022-03-01 09:54:00|3713.9|3707.9|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|2
1646128460000|2022-03-01 09:54:20|3715.1|3709.1|3713.6|3707.6|3715.1|3709.1|3713.1|3707.1|6
1646128470000|2022-03-01 09:54:30|3713.4|3707.4|3713.4|3707.4|3713.6|3707.6|3713.4|3707.4|5
1646128490000|2022-03-01 09:54:50|3713.6|3707.6|3713.9|3707.9|3713.9|3707.9|3713.6|3707.6|2
1646128510000|2022-03-01 09:55:10|3714.1|3708.1|3714.4|3708.4|3714.4|3708.4|3714.1|3708.1|2
1646128530000|2022-03-01 09:55:30|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|2
1646128540000|2022-03-01 09:55:40|3715.4|3709.4|3715.1|3709.1|3715.4|3709.4|3715.1|3709.1|2
1646128550000|2022-03-01 09:55:50|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1646128600000|2022-03-01 09:56:40|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|4
1646128620000|2022-03-01 09:57:00|3714.9|3708.9|3713.1|3707.1|3714.9|3708.9|3713.1|3707.1|8
1646128630000|2022-03-01 09:57:10|3713.4|3707.4|3711.9|3705.9|3713.4|3707.4|3711.9|3705.9|6
1646128640000|2022-03-01 09:57:20|3712.1|3706.1|3713.1|3707.1|3713.1|3707.1|3712.1|3706.1|4
1646128650000|2022-03-01 09:57:30|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|1
1646128660000|2022-03-01 09:57:40|3712.6|3706.6|3711.9|3705.9|3712.6|3706.6|3711.9|3705.9|3
1646128670000|2022-03-01 09:57:50|3712.1|3706.1|3712.9|3706.9|3713.1|3707.1|3712.1|3706.1|5
1646128690000|2022-03-01 09:58:10|3713.1|3707.1|3713.9|3707.9|3714.4|3708.4|3713.1|3707.1|6
1646128700000|2022-03-01 09:58:20|3714.4|3708.4|3715.1|3709.1|3715.1|3709.1|3714.4|3708.4|4
1646128710000|2022-03-01 09:58:30|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|1
1646128730000|2022-03-01 09:58:50|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1646128740000|2022-03-01 09:59:00|3715.6|3709.6|3714.6|3708.6|3715.6|3709.6|3714.6|3708.6|3
1646128750000|2022-03-01 09:59:10|3714.9|3708.9|3716.1|3710.1|3716.4|3710.4|3714.9|3708.9|7
1646128770000|2022-03-01 09:59:30|3715.1|3709.1|3716.4|3710.4|3716.4|3710.4|3715.1|3709.1|2
1646128780000|2022-03-01 09:59:40|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|3
1646128800000|2022-03-01 10:00:00|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|2
1646128820000|2022-03-01 10:00:20|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|3
1646128830000|2022-03-01 10:00:30|3715.6|3709.6|3715.4|3709.4|3715.6|3709.6|3715.4|3709.4|2
1646128840000|2022-03-01 10:00:40|3715.6|3709.6|3715.6|3709.6|3715.9|3709.9|3715.6|3709.6|3
1646128850000|2022-03-01 10:00:50|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|3
1646128870000|2022-03-01 10:01:10|3715.6|3709.6|3714.4|3708.4|3715.6|3709.6|3714.1|3708.1|8
1646128880000|2022-03-01 10:01:20|3714.9|3708.9|3715.1|3709.1|3715.1|3709.1|3714.9|3708.9|2
1646128890000|2022-03-01 10:01:30|3714.9|3708.9|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|5
1646128950000|2022-03-01 10:02:30|3714.1|3708.1|3713.4|3707.4|3714.1|3708.1|3712.9|3706.9|4
1646128960000|2022-03-01 10:02:40|3713.6|3707.6|3712.4|3706.4|3713.6|3707.6|3712.4|3706.4|4
1646128970000|2022-03-01 10:02:50|3712.6|3706.6|3712.9|3706.9|3713.1|3707.1|3712.6|3706.6|3
1646128980000|2022-03-01 10:03:00|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|1
1646128990000|2022-03-01 10:03:10|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|1
1646129000000|2022-03-01 10:03:20|3711.6|3705.6|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|5
1646129010000|2022-03-01 10:03:30|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|1
1646129020000|2022-03-01 10:03:40|3711.6|3705.6|3711.4|3705.4|3712.1|3706.1|3711.4|3705.4|6
1646129040000|2022-03-01 10:04:00|3711.1|3705.1|3708.4|3702.4|3711.1|3705.1|3708.4|3702.4|4
1646129050000|2022-03-01 10:04:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.9|3701.9|3
1646129060000|2022-03-01 10:04:20|3708.4|3702.4|3707.9|3701.9|3708.6|3702.6|3707.9|3701.9|5
1646129070000|2022-03-01 10:04:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1646129080000|2022-03-01 10:04:40|3707.9|3701.9|3708.4|3702.4|3708.6|3702.6|3707.9|3701.9|5
1646129090000|2022-03-01 10:04:50|3708.1|3702.1|3707.6|3701.6|3708.4|3702.4|3707.1|3701.1|6
1646129110000|2022-03-01 10:05:10|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.6|3701.6|2
1646129120000|2022-03-01 10:05:20|3707.4|3701.4|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|3
1646129130000|2022-03-01 10:05:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1646129140000|2022-03-01 10:05:40|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|1
1646129150000|2022-03-01 10:05:50|3708.1|3702.1|3708.4|3702.4|3708.6|3702.6|3708.1|3702.1|4
1646129160000|2022-03-01 10:06:00|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|9
1646129170000|2022-03-01 10:06:10|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646129190000|2022-03-01 10:06:30|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646129200000|2022-03-01 10:06:40|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|5
1646129210000|2022-03-01 10:06:50|3709.4|3703.4|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|2
1646129220000|2022-03-01 10:07:00|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|2
1646129230000|2022-03-01 10:07:10|3710.4|3704.4|3709.4|3703.4|3710.4|3704.4|3708.9|3702.9|5
1646129240000|2022-03-01 10:07:20|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|2
1646129260000|2022-03-01 10:07:40|3710.1|3704.1|3710.4|3704.4|3710.4|3704.4|3709.4|3703.4|5
1646129270000|2022-03-01 10:07:50|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|8
1646129280000|2022-03-01 10:08:00|3709.4|3703.4|3709.4|3703.4|3710.1|3704.1|3709.4|3703.4|5
1646129300000|2022-03-01 10:08:20|3709.6|3703.6|3709.9|3703.9|3709.9|3703.9|3709.6|3703.6|2
1646129320000|2022-03-01 10:08:40|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|1
1646129340000|2022-03-01 10:09:00|3709.6|3703.6|3707.1|3701.1|3709.6|3703.6|3707.1|3701.1|2
1646129350000|2022-03-01 10:09:10|3706.5|3700.5|3706.1|3700.1|3706.8|3700.8|3706.1|3700.1|4
1646129360000|2022-03-01 10:09:20|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.6|3699.6|2
1646129400000|2022-03-01 10:10:00|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|4
1646129410000|2022-03-01 10:10:10|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|1
1646129420000|2022-03-01 10:10:20|3705.4|3699.4|3700.9|3694.9|3705.4|3699.4|3700.6|3694.6|7
1646129430000|2022-03-01 10:10:30|3700.6|3694.6|3700.6|3694.6|3701.4|3695.4|3700.6|3694.6|4
1646129440000|2022-03-01 10:10:40|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1646129460000|2022-03-01 10:11:00|3699.4|3693.4|3698.6|3692.6|3699.4|3693.4|3698.6|3692.6|4
1646129470000|2022-03-01 10:11:10|3698.4|3692.4|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|3
1646129480000|2022-03-01 10:11:20|3698.6|3692.6|3700.6|3694.6|3700.6|3694.6|3698.6|3692.6|6
1646129490000|2022-03-01 10:11:30|3699.9|3693.9|3699.4|3693.4|3699.9|3693.9|3699.4|3693.4|2
1646129500000|2022-03-01 10:11:40|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1646129520000|2022-03-01 10:12:00|3697.4|3691.4|3698.6|3692.6|3698.6|3692.6|3697.4|3691.4|3
1646129540000|2022-03-01 10:12:20|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1646129550000|2022-03-01 10:12:30|3698.4|3692.4|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|4
1646129560000|2022-03-01 10:12:40|3699.6|3693.6|3698.1|3692.1|3699.6|3693.6|3698.1|3692.1|6
1646129570000|2022-03-01 10:12:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1646129580000|2022-03-01 10:13:00|3697.1|3691.1|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|3
1646129610000|2022-03-01 10:13:30|3697.6|3691.6|3698.4|3692.4|3698.4|3692.4|3697.6|3691.6|3
1646129620000|2022-03-01 10:13:40|3697.6|3691.6|3699.1|3693.1|3699.1|3693.1|3697.6|3691.6|4
1646129630000|2022-03-01 10:13:50|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|2
1646129640000|2022-03-01 10:14:00|3701.1|3695.1|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|2
1646129650000|2022-03-01 10:14:10|3701.1|3695.1|3701.9|3695.9|3701.9|3695.9|3701.1|3695.1|4
1646129680000|2022-03-01 10:14:40|3702.1|3696.1|3700.9|3694.9|3702.4|3696.4|3700.1|3694.1|8
1646129690000|2022-03-01 10:14:50|3700.6|3694.6|3699.1|3693.1|3700.6|3694.6|3699.1|3693.1|4
1646129700000|2022-03-01 10:15:00|3698.9|3692.9|3699.9|3693.9|3699.9|3693.9|3698.4|3692.4|7
1646129710000|2022-03-01 10:15:10|3699.6|3693.6|3698.9|3692.9|3699.6|3693.6|3698.1|3692.1|4
1646129720000|2022-03-01 10:15:20|3698.6|3692.6|3697.6|3691.6|3698.6|3692.6|3697.6|3691.6|4
1646129730000|2022-03-01 10:15:30|3698.1|3692.1|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|2
1646129740000|2022-03-01 10:15:40|3697.9|3691.9|3698.4|3692.4|3698.6|3692.6|3697.9|3691.9|5
1646129750000|2022-03-01 10:15:50|3698.6|3692.6|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|4
1646129760000|2022-03-01 10:16:00|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|2
1646129770000|2022-03-01 10:16:10|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|2
1646129780000|2022-03-01 10:16:20|3698.1|3692.1|3698.1|3692.1|3698.4|3692.4|3698.1|3692.1|3
1646129790000|2022-03-01 10:16:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1646129810000|2022-03-01 10:16:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1646129820000|2022-03-01 10:17:00|3699.4|3693.4|3699.6|3693.6|3699.6|3693.6|3699.4|3693.4|2
1646129830000|2022-03-01 10:17:10|3699.4|3693.4|3699.6|3693.6|3699.6|3693.6|3699.4|3693.4|2
1646129840000|2022-03-01 10:17:20|3699.9|3693.9|3700.1|3694.1|3700.1|3694.1|3699.9|3693.9|2
1646129850000|2022-03-01 10:17:30|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|2
1646129860000|2022-03-01 10:17:40|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1646129870000|2022-03-01 10:17:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1646129880000|2022-03-01 10:18:00|3701.1|3695.1|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|5
1646129890000|2022-03-01 10:18:10|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646129900000|2022-03-01 10:18:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|1
1646129910000|2022-03-01 10:18:30|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646129920000|2022-03-01 10:18:40|3702.1|3696.1|3702.4|3696.4|3702.4|3696.4|3702.1|3696.1|2
1646129940000|2022-03-01 10:19:00|3702.1|3696.1|3701.4|3695.4|3702.1|3696.1|3701.4|3695.4|2
1646129950000|2022-03-01 10:19:10|3701.6|3695.6|3701.1|3695.1|3701.9|3695.9|3700.6|3694.6|5
1646129970000|2022-03-01 10:19:30|3701.4|3695.4|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|3
1646129980000|2022-03-01 10:19:40|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1646129990000|2022-03-01 10:19:50|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1646130000000|2022-03-01 10:20:00|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|4
1646130010000|2022-03-01 10:20:10|3701.6|3695.6|3702.4|3696.4|3702.4|3696.4|3701.4|3695.4|7
1646130020000|2022-03-01 10:20:20|3702.6|3696.6|3701.4|3695.4|3702.6|3696.6|3701.4|3695.4|2
1646130080000|2022-03-01 10:21:20|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|3
1646130090000|2022-03-01 10:21:30|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1646130120000|2022-03-01 10:22:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1646130130000|2022-03-01 10:22:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1646130140000|2022-03-01 10:22:20|3702.6|3696.6|3701.9|3695.9|3702.6|3696.6|3701.9|3695.9|2
1646130150000|2022-03-01 10:22:30|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646130190000|2022-03-01 10:23:10|3701.9|3695.9|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|2
1646130210000|2022-03-01 10:23:30|3701.1|3695.1|3702.4|3696.4|3702.4|3696.4|3701.1|3695.1|5
1646130220000|2022-03-01 10:23:40|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.4|3696.4|2
1646130300000|2022-03-01 10:25:00|3702.6|3696.6|3702.4|3696.4|3702.6|3696.6|3702.4|3696.4|2
1646130310000|2022-03-01 10:25:10|3701.6|3695.6|3700.9|3694.9|3701.6|3695.6|3700.9|3694.9|2
1646130320000|2022-03-01 10:25:20|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1646130360000|2022-03-01 10:26:00|3700.9|3694.9|3699.1|3693.1|3700.9|3694.9|3699.1|3693.1|5
1646130370000|2022-03-01 10:26:10|3699.9|3693.9|3700.9|3694.9|3700.9|3694.9|3699.9|3693.9|2
1646130380000|2022-03-01 10:26:20|3701.1|3695.1|3700.9|3694.9|3701.1|3695.1|3700.9|3694.9|2
1646130390000|2022-03-01 10:26:30|3701.1|3695.1|3701.4|3695.4|3701.4|3695.4|3701.1|3695.1|2
1646130400000|2022-03-01 10:26:40|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|2
1646130410000|2022-03-01 10:26:50|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|3
1646130430000|2022-03-01 10:27:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1646130450000|2022-03-01 10:27:30|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|2
1646130460000|2022-03-01 10:27:40|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1646130480000|2022-03-01 10:28:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1646130490000|2022-03-01 10:28:10|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|1
1646130500000|2022-03-01 10:28:20|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1646130540000|2022-03-01 10:29:00|3705.1|3699.1|3705.6|3699.6|3705.9|3699.9|3705.1|3699.1|8
1646130550000|2022-03-01 10:29:10|3707.9|3701.9|3708.1|3702.1|3708.1|3702.1|3707.9|3701.9|2
1646130560000|2022-03-01 10:29:20|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|2
1646130570000|2022-03-01 10:29:30|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646130580000|2022-03-01 10:29:40|3709.1|3703.1|3708.9|3702.9|3709.1|3703.1|3708.9|3702.9|2
1646130600000|2022-03-01 10:30:00|3709.1|3703.1|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|3
1646130610000|2022-03-01 10:30:10|3707.9|3701.9|3707.6|3701.6|3708.4|3702.4|3707.6|3701.6|9
1646130620000|2022-03-01 10:30:20|3707.4|3701.4|3706.9|3700.9|3707.4|3701.4|3706.9|3700.9|2
1646130640000|2022-03-01 10:30:40|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.1|3701.1|3
1646130650000|2022-03-01 10:30:50|3707.6|3701.6|3707.4|3701.4|3707.6|3701.6|3707.4|3701.4|2
1646130660000|2022-03-01 10:31:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|1
1646130670000|2022-03-01 10:31:10|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1646130680000|2022-03-01 10:31:20|3707.4|3701.4|3707.9|3701.9|3707.9|3701.9|3707.4|3701.4|3
1646130700000|2022-03-01 10:31:40|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.4|3702.4|3
1646130730000|2022-03-01 10:32:10|3708.4|3702.4|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|2
1646130740000|2022-03-01 10:32:20|3709.1|3703.1|3708.9|3702.9|3709.6|3703.6|3708.9|3702.9|6
1646130780000|2022-03-01 10:33:00|3709.1|3703.1|3709.4|3703.4|3709.4|3703.4|3708.9|3702.9|4
1646130810000|2022-03-01 10:33:30|3709.1|3703.1|3708.4|3702.4|3709.1|3703.1|3708.4|3702.4|5
1646130830000|2022-03-01 10:33:50|3708.1|3702.1|3707.4|3701.4|3708.1|3702.1|3707.4|3701.4|2
1646130840000|2022-03-01 10:34:00|3707.6|3701.6|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|5
1646130850000|2022-03-01 10:34:10|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|1
1646130860000|2022-03-01 10:34:20|3707.6|3701.6|3707.9|3701.9|3707.9|3701.9|3707.4|3701.4|4
1646130870000|2022-03-01 10:34:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.9|3701.9|5
1646130880000|2022-03-01 10:34:40|3708.4|3702.4|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|3
1646130890000|2022-03-01 10:34:50|3708.6|3702.6|3708.4|3702.4|3708.6|3702.6|3708.4|3702.4|2
1646130900000|2022-03-01 10:35:00|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.4|3702.4|5
1646130940000|2022-03-01 10:35:40|3708.4|3702.4|3708.1|3702.1|3708.4|3702.4|3707.6|3701.6|4
1646130950000|2022-03-01 10:35:50|3707.9|3701.9|3707.9|3701.9|3708.1|3702.1|3707.6|3701.6|5
1646130960000|2022-03-01 10:36:00|3708.1|3702.1|3707.9|3701.9|3708.1|3702.1|3707.9|3701.9|2
1646130990000|2022-03-01 10:36:30|3708.1|3702.1|3707.9|3701.9|3708.1|3702.1|3707.9|3701.9|2
1646131010000|2022-03-01 10:36:50|3708.1|3702.1|3708.4|3702.4|3708.4|3702.4|3708.1|3702.1|2
1646131040000|2022-03-01 10:37:20|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.4|3702.4|5
1646131050000|2022-03-01 10:37:30|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1646131080000|2022-03-01 10:38:00|3710.1|3704.1|3709.6|3703.6|3710.1|3704.1|3709.4|3703.4|8
1646131140000|2022-03-01 10:39:00|3709.9|3703.9|3709.9|3703.9|3710.4|3704.4|3709.9|3703.9|4
1646131150000|2022-03-01 10:39:10|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3709.9|3703.9|7
1646131160000|2022-03-01 10:39:20|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|6
1646131170000|2022-03-01 10:39:30|3709.9|3703.9|3709.6|3703.6|3709.9|3703.9|3709.6|3703.6|6
1646131190000|2022-03-01 10:39:50|3709.4|3703.4|3708.9|3702.9|3709.4|3703.4|3708.6|3702.6|4
1646131200000|2022-03-01 10:40:00|3708.6|3702.6|3709.9|3703.9|3710.1|3704.1|3708.6|3702.6|6
1646131210000|2022-03-01 10:40:10|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|1
1646131230000|2022-03-01 10:40:30|3711.1|3705.1|3711.9|3705.9|3712.1|3706.1|3711.1|3705.1|6
1646131270000|2022-03-01 10:41:10|3711.6|3705.6|3711.1|3705.1|3711.6|3705.6|3710.9|3704.9|3
1646131280000|2022-03-01 10:41:20|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3710.4|3704.4|4
1646131290000|2022-03-01 10:41:30|3711.6|3705.6|3712.9|3706.9|3713.1|3707.1|3711.6|3705.6|3
1646131300000|2022-03-01 10:41:40|3713.4|3707.4|3712.6|3706.6|3713.4|3707.4|3712.6|3706.6|2
1646131310000|2022-03-01 10:41:50|3713.4|3707.4|3713.1|3707.1|3713.4|3707.4|3713.1|3707.1|2
1646131320000|2022-03-01 10:42:00|3713.4|3707.4|3713.6|3707.6|3713.6|3707.6|3713.4|3707.4|2
1646131330000|2022-03-01 10:42:10|3713.9|3707.9|3715.9|3709.9|3715.9|3709.9|3713.9|3707.9|3
1646131340000|2022-03-01 10:42:20|3716.1|3710.1|3716.6|3710.6|3716.9|3710.9|3715.6|3709.6|8
1646131350000|2022-03-01 10:42:30|3716.9|3710.9|3716.6|3710.6|3716.9|3710.9|3716.6|3710.6|2
1646131400000|2022-03-01 10:43:20|3716.9|3710.9|3716.6|3710.6|3717.1|3711.1|3716.6|3710.6|3
1646131410000|2022-03-01 10:43:30|3716.9|3710.9|3717.6|3711.6|3718.6|3712.6|3716.9|3710.9|9
1646131440000|2022-03-01 10:44:00|3717.4|3711.4|3716.6|3710.6|3717.4|3711.4|3716.6|3710.6|2
1646131470000|2022-03-01 10:44:30|3716.4|3710.4|3717.1|3711.1|3717.1|3711.1|3715.4|3709.4|10
1646131480000|2022-03-01 10:44:40|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1646131490000|2022-03-01 10:44:50|3716.6|3710.6|3716.4|3710.4|3716.6|3710.6|3716.4|3710.4|2
1646131500000|2022-03-01 10:45:00|3716.6|3710.6|3719.1|3713.1|3719.1|3713.1|3716.6|3710.6|7
1646131510000|2022-03-01 10:45:10|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|1
1646131520000|2022-03-01 10:45:20|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1646131530000|2022-03-01 10:45:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1646131540000|2022-03-01 10:45:40|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.4|3713.4|4
1646131550000|2022-03-01 10:45:50|3719.6|3713.6|3719.9|3713.9|3719.9|3713.9|3719.6|3713.6|2
1646131570000|2022-03-01 10:46:10|3718.9|3712.9|3718.6|3712.6|3718.9|3712.9|3718.6|3712.6|2
1646131580000|2022-03-01 10:46:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1646131600000|2022-03-01 10:46:40|3718.6|3712.6|3719.4|3713.4|3719.4|3713.4|3718.6|3712.6|2
1646131610000|2022-03-01 10:46:50|3719.6|3713.6|3719.9|3713.9|3720.4|3714.4|3719.6|3713.6|4
1646131620000|2022-03-01 10:47:00|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1646131640000|2022-03-01 10:47:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1646131650000|2022-03-01 10:47:30|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|2
1646131660000|2022-03-01 10:47:40|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|1
1646131670000|2022-03-01 10:47:50|3718.6|3712.6|3718.9|3712.9|3718.9|3712.9|3718.6|3712.6|4
1646131680000|2022-03-01 10:48:00|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.4|3712.4|3
1646131690000|2022-03-01 10:48:10|3718.4|3712.4|3717.1|3711.1|3718.4|3712.4|3716.4|3710.4|6
1646131700000|2022-03-01 10:48:20|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1646131710000|2022-03-01 10:48:30|3717.1|3711.1|3716.4|3710.4|3717.1|3711.1|3716.4|3710.4|3
1646131730000|2022-03-01 10:48:50|3716.6|3710.6|3716.9|3710.9|3716.9|3710.9|3716.6|3710.6|4
1646131740000|2022-03-01 10:49:00|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1646131760000|2022-03-01 10:49:20|3716.6|3710.6|3716.9|3710.9|3717.4|3711.4|3716.6|3710.6|4
1646131770000|2022-03-01 10:49:30|3717.1|3711.1|3716.9|3710.9|3717.4|3711.4|3716.6|3710.6|4
1646131780000|2022-03-01 10:49:40|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1646131810000|2022-03-01 10:50:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1646131820000|2022-03-01 10:50:20|3716.1|3710.1|3716.4|3710.4|3716.6|3710.6|3716.1|3710.1|3
1646131830000|2022-03-01 10:50:30|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1646131840000|2022-03-01 10:50:40|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1646131860000|2022-03-01 10:51:00|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1646131870000|2022-03-01 10:51:10|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1646131890000|2022-03-01 10:51:30|3715.9|3709.9|3716.1|3710.1|3716.1|3710.1|3715.9|3709.9|2
1646131910000|2022-03-01 10:51:50|3715.6|3709.6|3714.4|3708.4|3715.6|3709.6|3714.4|3708.4|2
1646131930000|2022-03-01 10:52:10|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|1
1646131940000|2022-03-01 10:52:20|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|2
1646131950000|2022-03-01 10:52:30|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1646131960000|2022-03-01 10:52:40|3715.6|3709.6|3714.4|3708.4|3715.9|3709.9|3714.4|3708.4|5
1646131980000|2022-03-01 10:53:00|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|1
1646131990000|2022-03-01 10:53:10|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|3
1646132000000|2022-03-01 10:53:20|3715.6|3709.6|3714.1|3708.1|3715.6|3709.6|3712.9|3706.9|7
1646132010000|2022-03-01 10:53:30|3714.4|3708.4|3713.9|3707.9|3714.4|3708.4|3713.9|3707.9|3
1646132020000|2022-03-01 10:53:40|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|1
1646132030000|2022-03-01 10:53:50|3715.1|3709.1|3716.1|3710.1|3716.1|3710.1|3715.1|3709.1|5
1646132040000|2022-03-01 10:54:00|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|1
1646132050000|2022-03-01 10:54:10|3716.1|3710.1|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|4
1646132060000|2022-03-01 10:54:20|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|3
1646132070000|2022-03-01 10:54:30|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1646132080000|2022-03-01 10:54:40|3716.4|3710.4|3716.6|3710.6|3716.6|3710.6|3716.4|3710.4|2
1646132090000|2022-03-01 10:54:50|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.6|3709.6|4
1646132100000|2022-03-01 10:55:00|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|2
1646132110000|2022-03-01 10:55:10|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1646132140000|2022-03-01 10:55:40|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1646132150000|2022-03-01 10:55:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1646132190000|2022-03-01 10:56:30|3716.4|3710.4|3716.1|3710.1|3716.4|3710.4|3716.1|3710.1|2
1646132200000|2022-03-01 10:56:40|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1646132210000|2022-03-01 10:56:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1646132230000|2022-03-01 10:57:10|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.9|3709.9|3
1646132250000|2022-03-01 10:57:30|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1646132270000|2022-03-01 10:57:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1646132280000|2022-03-01 10:58:00|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1646132290000|2022-03-01 10:58:10|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|1
1646132300000|2022-03-01 10:58:20|3716.4|3710.4|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|2
1646132320000|2022-03-01 10:58:40|3715.4|3709.4|3715.1|3709.1|3715.4|3709.4|3715.1|3709.1|2
1646132330000|2022-03-01 10:58:50|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1646132340000|2022-03-01 10:59:00|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|3
1646132370000|2022-03-01 10:59:30|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1646132380000|2022-03-01 10:59:40|3715.1|3709.1|3714.9|3708.9|3715.1|3709.1|3714.9|3708.9|2
1646132390000|2022-03-01 10:59:50|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|2
1646132400000|2022-03-01 11:00:00|3715.6|3709.6|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|7
1646132410000|2022-03-01 11:00:10|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|4
1646132420000|2022-03-01 11:00:20|3715.9|3709.9|3716.6|3710.6|3716.6|3710.6|3715.9|3709.9|3
1646132430000|2022-03-01 11:00:30|3716.4|3710.4|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|2
1646132460000|2022-03-01 11:01:00|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|2
1646132470000|2022-03-01 11:01:10|3716.1|3710.1|3715.9|3709.9|3716.1|3710.1|3715.9|3709.9|2
1646132480000|2022-03-01 11:01:20|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|2
1646132490000|2022-03-01 11:01:30|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3715.9|3709.9|3
1646132500000|2022-03-01 11:01:40|3716.4|3710.4|3717.1|3711.1|3717.1|3711.1|3716.4|3710.4|3
1646132510000|2022-03-01 11:01:50|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1646132530000|2022-03-01 11:02:10|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1646132560000|2022-03-01 11:02:40|3717.6|3711.6|3717.4|3711.4|3717.6|3711.6|3717.4|3711.4|2
1646132580000|2022-03-01 11:03:00|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|1
1646132600000|2022-03-01 11:03:20|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3716.6|3710.6|6
1646132610000|2022-03-01 11:03:30|3716.6|3710.6|3715.9|3709.9|3716.6|3710.6|3715.9|3709.9|2
1646132630000|2022-03-01 11:03:50|3716.1|3710.1|3716.9|3710.9|3716.9|3710.9|3716.1|3710.1|3
1646132660000|2022-03-01 11:04:20|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|1
1646132680000|2022-03-01 11:04:40|3716.4|3710.4|3716.1|3710.1|3716.4|3710.4|3716.1|3710.1|2
1646132690000|2022-03-01 11:04:50|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.1|3710.1|3
1646132700000|2022-03-01 11:05:00|3716.1|3710.1|3715.4|3709.4|3716.1|3710.1|3715.4|3709.4|2
1646132710000|2022-03-01 11:05:10|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|5
1646132730000|2022-03-01 11:05:30|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1646132740000|2022-03-01 11:05:40|3715.6|3709.6|3715.1|3709.1|3715.9|3709.9|3714.9|3708.9|5
1646132770000|2022-03-01 11:06:10|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|2
1646132780000|2022-03-01 11:06:20|3714.4|3708.4|3713.6|3707.6|3714.4|3708.4|3713.6|3707.6|3
1646132790000|2022-03-01 11:06:30|3714.1|3708.1|3713.4|3707.4|3714.4|3708.4|3713.4|3707.4|3
1646132800000|2022-03-01 11:06:40|3713.9|3707.9|3714.9|3708.9|3715.1|3709.1|3713.9|3707.9|7
1646132810000|2022-03-01 11:06:50|3714.4|3708.4|3714.6|3708.6|3714.9|3708.9|3714.4|3708.4|3
1646132830000|2022-03-01 11:07:10|3714.1|3708.1|3714.9|3708.9|3714.9|3708.9|3714.1|3708.1|2
1646132850000|2022-03-01 11:07:30|3714.6|3708.6|3714.9|3708.9|3715.4|3709.4|3714.6|3708.6|4
1646132870000|2022-03-01 11:07:50|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.4|3708.4|5
1646132880000|2022-03-01 11:08:00|3714.9|3708.9|3715.4|3709.4|3716.1|3710.1|3714.9|3708.9|6
1646132900000|2022-03-01 11:08:20|3715.1|3709.1|3715.4|3709.4|3716.1|3710.1|3715.1|3709.1|6
1646132920000|2022-03-01 11:08:40|3715.6|3709.6|3715.6|3709.6|3715.9|3709.9|3715.6|3709.6|3
1646132930000|2022-03-01 11:08:50|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|3
1646132940000|2022-03-01 11:09:00|3716.1|3710.1|3717.1|3711.1|3717.1|3711.1|3716.1|3710.1|3
1646132960000|2022-03-01 11:09:20|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1646132970000|2022-03-01 11:09:30|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|1
1646133080000|2022-03-01 11:11:20|3718.4|3712.4|3720.4|3714.4|3720.6|3714.6|3718.4|3712.4|6
1646133090000|2022-03-01 11:11:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1646133130000|2022-03-01 11:12:10|3720.9|3714.9|3721.4|3715.4|3721.6|3715.6|3720.9|3714.9|4
1646133170000|2022-03-01 11:12:50|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.6|3715.6|2
1646133180000|2022-03-01 11:13:00|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|2
1646133200000|2022-03-01 11:13:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646133230000|2022-03-01 11:13:50|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646133250000|2022-03-01 11:14:10|3722.9|3716.9|3722.1|3716.1|3722.9|3716.9|3722.1|3716.1|3
1646133270000|2022-03-01 11:14:30|3722.6|3716.6|3721.9|3715.9|3722.6|3716.6|3721.9|3715.9|3
1646133280000|2022-03-01 11:14:40|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|2
1646133310000|2022-03-01 11:15:10|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.9|3715.9|3
1646133330000|2022-03-01 11:15:30|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646133340000|2022-03-01 11:15:40|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|2
1646133400000|2022-03-01 11:16:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646133410000|2022-03-01 11:16:50|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646133440000|2022-03-01 11:17:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1646133460000|2022-03-01 11:17:40|3721.9|3715.9|3721.6|3715.6|3721.9|3715.9|3721.6|3715.6|2
1646133470000|2022-03-01 11:17:50|3721.9|3715.9|3721.9|3715.9|3722.4|3716.4|3721.9|3715.9|4
1646133520000|2022-03-01 11:18:40|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1646133530000|2022-03-01 11:18:50|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|2
1646133550000|2022-03-01 11:19:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646133600000|2022-03-01 11:20:00|3723.4|3717.4|3725.4|3719.4|3725.4|3719.4|3723.4|3717.4|6
1646133640000|2022-03-01 11:20:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3723.6|3717.6|9
1646133650000|2022-03-01 11:20:50|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|5
1646133660000|2022-03-01 11:21:00|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|5
1646133670000|2022-03-01 11:21:10|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1646133700000|2022-03-01 11:21:40|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.6|3717.6|3
1646133710000|2022-03-01 11:21:50|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1646133720000|2022-03-01 11:22:00|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|2
1646133730000|2022-03-01 11:22:10|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1646133790000|2022-03-01 11:23:10|3725.6|3719.6|3724.9|3718.9|3725.6|3719.6|3724.9|3718.9|4
1646133800000|2022-03-01 11:23:20|3724.6|3718.6|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|4
1646133850000|2022-03-01 11:24:10|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|2
1646133860000|2022-03-01 11:24:20|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646133870000|2022-03-01 11:24:30|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|2
1646133890000|2022-03-01 11:24:50|3723.6|3717.6|3723.9|3717.9|3723.9|3717.9|3723.6|3717.6|2
1646133910000|2022-03-01 11:25:10|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|3
1646133920000|2022-03-01 11:25:20|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646133930000|2022-03-01 11:25:30|3722.6|3716.6|3723.4|3717.4|3723.4|3717.4|3722.6|3716.6|3
1646133950000|2022-03-01 11:25:50|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646133990000|2022-03-01 11:26:30|3722.6|3716.6|3721.9|3715.9|3722.6|3716.6|3721.9|3715.9|3
1646134000000|2022-03-01 11:26:40|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1646134010000|2022-03-01 11:26:50|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1646134020000|2022-03-01 11:27:00|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|2
1646134030000|2022-03-01 11:27:10|3721.4|3715.4|3722.6|3716.6|3722.6|3716.6|3721.4|3715.4|2
1646134040000|2022-03-01 11:27:20|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|3
1646134050000|2022-03-01 11:27:30|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|6
1646134060000|2022-03-01 11:27:40|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|4
1646134070000|2022-03-01 11:27:50|3721.1|3715.1|3720.4|3714.4|3721.1|3715.1|3720.4|3714.4|4
1646134090000|2022-03-01 11:28:10|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1646134120000|2022-03-01 11:28:40|3720.4|3714.4|3720.9|3714.9|3720.9|3714.9|3720.4|3714.4|2
1646134130000|2022-03-01 11:28:50|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|2
1646134140000|2022-03-01 11:29:00|3720.6|3714.6|3720.4|3714.4|3720.6|3714.6|3720.1|3714.1|3
1646134170000|2022-03-01 11:29:30|3719.9|3713.9|3720.1|3714.1|3720.4|3714.4|3719.9|3713.9|3
1646134190000|2022-03-01 11:29:50|3720.4|3714.4|3721.1|3715.1|3721.1|3715.1|3720.4|3714.4|2
1646134200000|2022-03-01 11:30:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1646134210000|2022-03-01 11:30:10|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1646134220000|2022-03-01 11:30:20|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|3
1646134230000|2022-03-01 11:30:30|3719.9|3713.9|3720.6|3714.6|3720.6|3714.6|3719.9|3713.9|2
1646134240000|2022-03-01 11:30:40|3720.1|3714.1|3719.9|3713.9|3720.1|3714.1|3719.9|3713.9|2
1646134250000|2022-03-01 11:30:50|3720.4|3714.4|3721.4|3715.4|3721.4|3715.4|3720.4|3714.4|4
1646134260000|2022-03-01 11:31:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1646134270000|2022-03-01 11:31:10|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1646134280000|2022-03-01 11:31:20|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|2
1646134310000|2022-03-01 11:31:50|3721.1|3715.1|3720.9|3714.9|3721.1|3715.1|3720.9|3714.9|4
1646134320000|2022-03-01 11:32:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1646134330000|2022-03-01 11:32:10|3721.4|3715.4|3722.6|3716.6|3722.6|3716.6|3721.4|3715.4|6
1646134340000|2022-03-01 11:32:20|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1646134350000|2022-03-01 11:32:30|3723.4|3717.4|3722.9|3716.9|3723.4|3717.4|3722.9|3716.9|2
1646134380000|2022-03-01 11:33:00|3723.4|3717.4|3722.9|3716.9|3723.4|3717.4|3722.9|3716.9|2
1646134390000|2022-03-01 11:33:10|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646134400000|2022-03-01 11:33:20|3722.9|3716.9|3722.4|3716.4|3723.1|3717.1|3722.4|3716.4|3
1646134410000|2022-03-01 11:33:30|3723.1|3717.1|3722.4|3716.4|3723.1|3717.1|3722.4|3716.4|3
1646134430000|2022-03-01 11:33:50|3722.1|3716.1|3721.1|3715.1|3722.1|3716.1|3721.1|3715.1|4
1646134440000|2022-03-01 11:34:00|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|2
1646134450000|2022-03-01 11:34:10|3721.6|3715.6|3722.1|3716.1|3722.1|3716.1|3721.6|3715.6|2
1646134460000|2022-03-01 11:34:20|3721.6|3715.6|3720.9|3714.9|3721.6|3715.6|3720.9|3714.9|3
1646134470000|2022-03-01 11:34:30|3720.6|3714.6|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|4
1646134480000|2022-03-01 11:34:40|3721.9|3715.9|3720.9|3714.9|3721.9|3715.9|3720.9|3714.9|4
1646134490000|2022-03-01 11:34:50|3720.6|3714.6|3721.1|3715.1|3721.4|3715.4|3720.6|3714.6|6
1646134500000|2022-03-01 11:35:00|3721.4|3715.4|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|4
1646134520000|2022-03-01 11:35:20|3721.4|3715.4|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|3
1646134580000|2022-03-01 11:36:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646134630000|2022-03-01 11:37:10|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|5
1646134650000|2022-03-01 11:37:30|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1646134660000|2022-03-01 11:37:40|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|2
1646134700000|2022-03-01 11:38:20|3721.6|3715.6|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|3
1646134710000|2022-03-01 11:38:30|3721.6|3715.6|3721.6|3715.6|3721.9|3715.9|3721.4|3715.4|5
1646134760000|2022-03-01 11:39:20|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|1
1646134800000|2022-03-01 11:40:00|3722.1|3716.1|3721.9|3715.9|3722.1|3716.1|3721.6|3715.6|4
1646134810000|2022-03-01 11:40:10|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646134840000|2022-03-01 11:40:40|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1646134860000|2022-03-01 11:41:00|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646134880000|2022-03-01 11:41:20|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646134930000|2022-03-01 11:42:10|3723.1|3717.1|3724.6|3718.6|3724.6|3718.6|3723.1|3717.1|5
1646134940000|2022-03-01 11:42:20|3724.9|3718.9|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|3
1646134970000|2022-03-01 11:42:50|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1646134980000|2022-03-01 11:43:00|3724.4|3718.4|3725.1|3719.1|3725.1|3719.1|3724.4|3718.4|4
1646134990000|2022-03-01 11:43:10|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646135000000|2022-03-01 11:43:20|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646135010000|2022-03-01 11:43:30|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.4|3719.4|2
1646135020000|2022-03-01 11:43:40|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|2
1646135080000|2022-03-01 11:44:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646135090000|2022-03-01 11:44:50|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|3
1646135100000|2022-03-01 11:45:00|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3724.9|3718.9|3
1646135130000|2022-03-01 11:45:30|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|1
1646135160000|2022-03-01 11:46:00|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|3725.4|3719.4|1
1646135240000|2022-03-01 11:47:20|3725.1|3719.1|3724.9|3718.9|3725.1|3719.1|3724.9|3718.9|2
1646135250000|2022-03-01 11:47:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646135270000|2022-03-01 11:47:50|3725.4|3719.4|3724.1|3718.1|3725.4|3719.4|3722.6|3716.6|7
1646135280000|2022-03-01 11:48:00|3724.6|3718.6|3725.1|3719.1|3725.4|3719.4|3724.6|3718.6|5
1646135300000|2022-03-01 11:48:20|3724.9|3718.9|3725.4|3719.4|3725.4|3719.4|3724.9|3718.9|3
1646135310000|2022-03-01 11:48:30|3725.1|3719.1|3724.1|3718.1|3725.1|3719.1|3722.1|3716.1|13
1646135320000|2022-03-01 11:48:40|3724.4|3718.4|3724.9|3718.9|3724.9|3718.9|3724.4|3718.4|3
1646135330000|2022-03-01 11:48:50|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|4
1646135350000|2022-03-01 11:49:10|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|2
1646135360000|2022-03-01 11:49:20|3724.6|3718.6|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|4
1646135370000|2022-03-01 11:49:30|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|5
1646135400000|2022-03-01 11:50:00|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646135470000|2022-03-01 11:51:10|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1646135480000|2022-03-01 11:51:20|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|2
1646135490000|2022-03-01 11:51:30|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1646135570000|2022-03-01 11:52:50|3723.9|3717.9|3724.4|3718.4|3724.6|3718.6|3723.9|3717.9|4
1646135590000|2022-03-01 11:53:10|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3724.1|3718.1|2
1646135620000|2022-03-01 11:53:40|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1646135650000|2022-03-01 11:54:10|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|2
1646135660000|2022-03-01 11:54:20|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.9|3717.9|2
1646135680000|2022-03-01 11:54:40|3723.6|3717.6|3722.9|3716.9|3723.6|3717.6|3722.9|3716.9|2
1646135710000|2022-03-01 11:55:10|3723.1|3717.1|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|3
1646135740000|2022-03-01 11:55:40|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3723.6|3717.6|5
1646135750000|2022-03-01 11:55:50|3723.9|3717.9|3723.9|3717.9|3724.1|3718.1|3723.6|3717.6|5
1646135770000|2022-03-01 11:56:10|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|3
1646135780000|2022-03-01 11:56:20|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.4|3717.4|3
1646135790000|2022-03-01 11:56:30|3723.4|3717.4|3723.9|3717.9|3724.1|3718.1|3723.1|3717.1|5
1646135800000|2022-03-01 11:56:40|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|4
1646135810000|2022-03-01 11:56:50|3724.1|3718.1|3723.9|3717.9|3724.1|3718.1|3723.6|3717.6|5
1646135820000|2022-03-01 11:57:00|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1646135870000|2022-03-01 11:57:50|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|4
1646135900000|2022-03-01 11:58:20|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1646135920000|2022-03-01 11:58:40|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|2
1646135930000|2022-03-01 11:58:50|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|2
1646135940000|2022-03-01 11:59:00|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.4|3717.4|3
1646135950000|2022-03-01 11:59:10|3723.4|3717.4|3723.6|3717.6|3724.1|3718.1|3723.4|3717.4|4
1646135960000|2022-03-01 11:59:20|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1646135970000|2022-03-01 11:59:30|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|2
1646135990000|2022-03-01 11:59:50|3723.4|3717.4|3723.4|3717.4|3723.6|3717.6|3723.4|3717.4|3
1646136010000|2022-03-01 12:00:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646136020000|2022-03-01 12:00:20|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|3
1646136030000|2022-03-01 12:00:30|3722.1|3716.1|3723.4|3717.4|3723.6|3717.6|3722.1|3716.1|5
1646136040000|2022-03-01 12:00:40|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|4
1646136050000|2022-03-01 12:00:50|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.6|3717.6|2
1646136060000|2022-03-01 12:01:00|3723.9|3717.9|3722.6|3716.6|3724.1|3718.1|3722.6|3716.6|6
1646136070000|2022-03-01 12:01:10|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|2
1646136100000|2022-03-01 12:01:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646136110000|2022-03-01 12:01:50|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|2
1646136210000|2022-03-01 12:03:30|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|2
1646136230000|2022-03-01 12:03:50|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1646136240000|2022-03-01 12:04:00|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|2
1646136250000|2022-03-01 12:04:10|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|2
1646136300000|2022-03-01 12:05:00|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646136310000|2022-03-01 12:05:10|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|2
1646136340000|2022-03-01 12:05:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646136370000|2022-03-01 12:06:10|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1646136390000|2022-03-01 12:06:30|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1646136400000|2022-03-01 12:06:40|3723.9|3717.9|3724.4|3718.4|3724.4|3718.4|3723.9|3717.9|2
1646136440000|2022-03-01 12:07:20|3724.1|3718.1|3724.4|3718.4|3724.4|3718.4|3724.1|3718.1|4
1646136450000|2022-03-01 12:07:30|3723.9|3717.9|3723.6|3717.6|3724.1|3718.1|3723.4|3717.4|4
1646136460000|2022-03-01 12:07:40|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1646136490000|2022-03-01 12:08:10|3723.6|3717.6|3724.4|3718.4|3724.4|3718.4|3723.6|3717.6|3
1646136510000|2022-03-01 12:08:30|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|3
1646136540000|2022-03-01 12:09:00|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646136590000|2022-03-01 12:09:50|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646136600000|2022-03-01 12:10:00|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646136630000|2022-03-01 12:10:30|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1646136640000|2022-03-01 12:10:40|3725.9|3719.9|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|2
1646136660000|2022-03-01 12:11:00|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|1
1646136680000|2022-03-01 12:11:20|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1646136700000|2022-03-01 12:11:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646136710000|2022-03-01 12:11:50|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|4
1646136720000|2022-03-01 12:12:00|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646136740000|2022-03-01 12:12:20|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|4
1646136790000|2022-03-01 12:13:10|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646136820000|2022-03-01 12:13:40|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|2
1646136840000|2022-03-01 12:14:00|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646136900000|2022-03-01 12:15:00|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646136920000|2022-03-01 12:15:20|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1646136950000|2022-03-01 12:15:50|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646136990000|2022-03-01 12:16:30|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.6|3718.6|3
1646137000000|2022-03-01 12:16:40|3725.4|3719.4|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|4
1646137010000|2022-03-01 12:16:50|3725.9|3719.9|3725.9|3719.9|3726.1|3720.1|3725.6|3719.6|5
1646137050000|2022-03-01 12:17:30|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1646137090000|2022-03-01 12:18:10|3726.4|3720.4|3726.1|3720.1|3726.4|3720.4|3726.1|3720.1|2
1646137130000|2022-03-01 12:18:50|3726.4|3720.4|3727.1|3721.1|3727.4|3721.4|3726.4|3720.4|4
1646137140000|2022-03-01 12:19:00|3727.4|3721.4|3727.1|3721.1|3727.4|3721.4|3727.1|3721.1|2
1646137160000|2022-03-01 12:19:20|3727.4|3721.4|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|3
1646137170000|2022-03-01 12:19:30|3727.1|3721.1|3726.9|3720.9|3727.1|3721.1|3726.9|3720.9|2
1646137180000|2022-03-01 12:19:40|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1646137210000|2022-03-01 12:20:10|3726.6|3720.6|3727.4|3721.4|3729.4|3723.4|3726.6|3720.6|8
1646137230000|2022-03-01 12:20:30|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1646137240000|2022-03-01 12:20:40|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|4
1646137250000|2022-03-01 12:20:50|3727.1|3721.1|3726.9|3720.9|3727.1|3721.1|3726.6|3720.6|6
1646137270000|2022-03-01 12:21:10|3727.1|3721.1|3725.4|3719.4|3727.1|3721.1|3725.1|3719.1|11
1646137280000|2022-03-01 12:21:20|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|3
1646137290000|2022-03-01 12:21:30|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1646137300000|2022-03-01 12:21:40|3723.9|3717.9|3722.1|3716.1|3723.9|3717.9|3722.1|3716.1|3
1646137310000|2022-03-01 12:21:50|3722.6|3716.6|3724.4|3718.4|3724.4|3718.4|3722.6|3716.6|5
1646137320000|2022-03-01 12:22:00|3724.6|3718.6|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|3
1646137330000|2022-03-01 12:22:10|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1646137340000|2022-03-01 12:22:20|3725.9|3719.9|3726.4|3720.4|3726.4|3720.4|3725.9|3719.9|4
1646137350000|2022-03-01 12:22:30|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1646137360000|2022-03-01 12:22:40|3726.4|3720.4|3726.6|3720.6|3726.6|3720.6|3726.4|3720.4|2
1646137370000|2022-03-01 12:22:50|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1646137390000|2022-03-01 12:23:10|3726.9|3720.9|3727.1|3721.1|3727.1|3721.1|3726.9|3720.9|2
1646137430000|2022-03-01 12:23:50|3727.6|3721.6|3727.4|3721.4|3727.6|3721.6|3727.4|3721.4|2
1646137460000|2022-03-01 12:24:20|3727.6|3721.6|3727.9|3721.9|3727.9|3721.9|3727.6|3721.6|2
1646137470000|2022-03-01 12:24:30|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1646137490000|2022-03-01 12:24:50|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|3727.9|3721.9|1
1646137510000|2022-03-01 12:25:10|3727.6|3721.6|3727.4|3721.4|3727.6|3721.6|3727.4|3721.4|2
1646137520000|2022-03-01 12:25:20|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1646137530000|2022-03-01 12:25:30|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1646137540000|2022-03-01 12:25:40|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1646137550000|2022-03-01 12:25:50|3728.1|3722.1|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|4
1646137560000|2022-03-01 12:26:00|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.6|3721.6|2
1646137610000|2022-03-01 12:26:50|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1646137750000|2022-03-01 12:29:10|3727.1|3721.1|3726.4|3720.4|3727.1|3721.1|3726.4|3720.4|2
1646137760000|2022-03-01 12:29:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|1
1646137770000|2022-03-01 12:29:30|3726.4|3720.4|3726.1|3720.1|3726.4|3720.4|3726.1|3720.1|2
1646137780000|2022-03-01 12:29:40|3725.9|3719.9|3725.9|3719.9|3726.1|3720.1|3725.9|3719.9|3
1646137790000|2022-03-01 12:29:50|3725.1|3719.1|3724.1|3718.1|3725.1|3719.1|3724.1|3718.1|4
1646137800000|2022-03-01 12:30:00|3724.6|3718.6|3723.9|3717.9|3724.6|3718.6|3723.9|3717.9|5
1646137810000|2022-03-01 12:30:10|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|3
1646137820000|2022-03-01 12:30:20|3722.9|3716.9|3722.6|3716.6|3722.9|3716.9|3720.6|3714.6|8
1646137830000|2022-03-01 12:30:30|3722.9|3716.9|3720.6|3714.6|3722.9|3716.9|3720.6|3714.6|3
1646137840000|2022-03-01 12:30:40|3721.6|3715.6|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|5
1646137850000|2022-03-01 12:30:50|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1646137870000|2022-03-01 12:31:10|3722.4|3716.4|3722.4|3716.4|3722.6|3716.6|3722.4|3716.4|3
1646137890000|2022-03-01 12:31:30|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|3
1646137900000|2022-03-01 12:31:40|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3722.9|3716.9|4
1646137910000|2022-03-01 12:31:50|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1646137920000|2022-03-01 12:32:00|3723.6|3717.6|3726.1|3720.1|3726.9|3720.9|3723.6|3717.6|9
1646137940000|2022-03-01 12:32:20|3725.9|3719.9|3722.6|3716.6|3725.9|3719.9|3722.6|3716.6|4
1646137960000|2022-03-01 12:32:40|3722.9|3716.9|3723.4|3717.4|3723.4|3717.4|3722.9|3716.9|3
1646137970000|2022-03-01 12:32:50|3723.1|3717.1|3723.1|3717.1|3723.4|3717.4|3722.9|3716.9|5
1646137980000|2022-03-01 12:33:00|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1646138010000|2022-03-01 12:33:30|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1646138030000|2022-03-01 12:33:50|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1646138040000|2022-03-01 12:34:00|3723.9|3717.9|3723.4|3717.4|3723.9|3717.9|3723.4|3717.4|5
1646138050000|2022-03-01 12:34:10|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1646138060000|2022-03-01 12:34:20|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|2
1646138070000|2022-03-01 12:34:30|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3722.9|3716.9|7
1646138080000|2022-03-01 12:34:40|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1646138090000|2022-03-01 12:34:50|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1646138100000|2022-03-01 12:35:00|3722.4|3716.4|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|2
1646138110000|2022-03-01 12:35:10|3723.1|3717.1|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|3
1646138120000|2022-03-01 12:35:20|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646138130000|2022-03-01 12:35:30|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1646138140000|2022-03-01 12:35:40|3722.9|3716.9|3722.9|3716.9|3723.1|3717.1|3722.9|3716.9|3
1646138180000|2022-03-01 12:36:20|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1646138210000|2022-03-01 12:36:50|3723.1|3717.1|3723.4|3717.4|3723.6|3717.6|3723.1|3717.1|4
1646138220000|2022-03-01 12:37:00|3723.6|3717.6|3723.6|3717.6|3723.9|3717.9|3723.4|3717.4|5
1646138240000|2022-03-01 12:37:20|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.9|3717.9|2
1646138250000|2022-03-01 12:37:30|3724.4|3718.4|3724.1|3718.1|3724.4|3718.4|3723.9|3717.9|4
1646138280000|2022-03-01 12:38:00|3725.1|3719.1|3725.6|3719.6|3725.6|3719.6|3724.9|3718.9|3
1646138290000|2022-03-01 12:38:10|3725.9|3719.9|3727.1|3721.1|3727.4|3721.4|3725.9|3719.9|5
1646138300000|2022-03-01 12:38:20|3727.9|3721.9|3727.1|3721.1|3727.9|3721.9|3727.1|3721.1|3
1646138320000|2022-03-01 12:38:40|3726.9|3720.9|3727.1|3721.1|3727.1|3721.1|3726.9|3720.9|2
1646138340000|2022-03-01 12:39:00|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1646138350000|2022-03-01 12:39:10|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.1|3720.1|7
1646138360000|2022-03-01 12:39:20|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.1|3720.1|4
1646138370000|2022-03-01 12:39:30|3726.6|3720.6|3726.9|3720.9|3727.1|3721.1|3726.6|3720.6|4
1646138380000|2022-03-01 12:39:40|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1646138440000|2022-03-01 12:40:40|3726.6|3720.6|3726.1|3720.1|3726.6|3720.6|3726.1|3720.1|2
1646138450000|2022-03-01 12:40:50|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|3726.4|3720.4|1
1646138470000|2022-03-01 12:41:10|3726.1|3720.1|3725.4|3719.4|3726.1|3720.1|3725.4|3719.4|2
1646138490000|2022-03-01 12:41:30|3725.1|3719.1|3725.1|3719.1|3725.4|3719.4|3725.1|3719.1|3
1646138500000|2022-03-01 12:41:40|3725.4|3719.4|3725.9|3719.9|3725.9|3719.9|3725.4|3719.4|3
1646138510000|2022-03-01 12:41:50|3725.6|3719.6|3726.4|3720.4|3726.6|3720.6|3725.6|3719.6|5
1646138520000|2022-03-01 12:42:00|3726.1|3720.1|3726.9|3720.9|3726.9|3720.9|3726.1|3720.1|4
1646138530000|2022-03-01 12:42:10|3726.6|3720.6|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|5
1646138540000|2022-03-01 12:42:20|3726.4|3720.4|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|3
1646138560000|2022-03-01 12:42:40|3726.6|3720.6|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|5
1646138570000|2022-03-01 12:42:50|3726.9|3720.9|3726.6|3720.6|3726.9|3720.9|3726.6|3720.6|2
1646138580000|2022-03-01 12:43:00|3726.9|3720.9|3727.1|3721.1|3727.4|3721.4|3726.9|3720.9|4
1646138610000|2022-03-01 12:43:30|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|3726.9|3720.9|1
1646138620000|2022-03-01 12:43:40|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|1
1646138630000|2022-03-01 12:43:50|3726.6|3720.6|3725.9|3719.9|3726.6|3720.6|3725.9|3719.9|3
1646138640000|2022-03-01 12:44:00|3725.6|3719.6|3725.1|3719.1|3725.6|3719.6|3724.9|3718.9|3
1646138650000|2022-03-01 12:44:10|3724.9|3718.9|3725.1|3719.1|3725.1|3719.1|3724.9|3718.9|6
1646138660000|2022-03-01 12:44:20|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|5
1646138680000|2022-03-01 12:44:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646138690000|2022-03-01 12:44:50|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|1
1646138700000|2022-03-01 12:45:00|3723.4|3717.4|3719.9|3713.9|3723.4|3717.4|3719.9|3713.9|6
1646138710000|2022-03-01 12:45:10|3720.1|3714.1|3720.1|3714.1|3721.1|3715.1|3718.6|3712.6|12
1646138720000|2022-03-01 12:45:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|9
1646138730000|2022-03-01 12:45:30|3720.1|3714.1|3719.4|3713.4|3720.4|3714.4|3719.4|3713.4|5
1646138740000|2022-03-01 12:45:40|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|2
1646138750000|2022-03-01 12:45:50|3719.6|3713.6|3720.4|3714.4|3720.9|3714.9|3719.6|3713.6|5
1646138760000|2022-03-01 12:46:00|3720.6|3714.6|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|7
1646138770000|2022-03-01 12:46:10|3721.4|3715.4|3719.6|3713.6|3721.6|3715.6|3719.6|3713.6|5
1646138780000|2022-03-01 12:46:20|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|5
1646138790000|2022-03-01 12:46:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1646138800000|2022-03-01 12:46:40|3720.9|3714.9|3721.1|3715.1|3721.1|3715.1|3720.9|3714.9|2
1646138820000|2022-03-01 12:47:00|3721.4|3715.4|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|2
1646138830000|2022-03-01 12:47:10|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1646138840000|2022-03-01 12:47:20|3720.6|3714.6|3719.9|3713.9|3720.6|3714.6|3719.9|3713.9|4
1646138850000|2022-03-01 12:47:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1646138860000|2022-03-01 12:47:40|3719.9|3713.9|3720.6|3714.6|3720.6|3714.6|3719.9|3713.9|4
1646138870000|2022-03-01 12:47:50|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|1
1646138890000|2022-03-01 12:48:10|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1646138900000|2022-03-01 12:48:20|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|3
1646138910000|2022-03-01 12:48:30|3722.1|3716.1|3723.1|3717.1|3723.1|3717.1|3722.1|3716.1|6
1646138920000|2022-03-01 12:48:40|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|3
1646138930000|2022-03-01 12:48:50|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1646138940000|2022-03-01 12:49:00|3723.6|3717.6|3723.6|3717.6|3723.9|3717.9|3723.4|3717.4|5
1646138950000|2022-03-01 12:49:10|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|4
1646138960000|2022-03-01 12:49:20|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|3
1646138970000|2022-03-01 12:49:30|3724.6|3718.6|3724.4|3718.4|3724.6|3718.6|3724.4|3718.4|8
1646138980000|2022-03-01 12:49:40|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1646139000000|2022-03-01 12:50:00|3724.9|3718.9|3725.6|3719.6|3725.6|3719.6|3724.9|3718.9|4
1646139010000|2022-03-01 12:50:10|3725.9|3719.9|3725.4|3719.4|3726.1|3720.1|3725.4|3719.4|4
1646139020000|2022-03-01 12:50:20|3724.9|3718.9|3724.6|3718.6|3724.9|3718.9|3724.6|3718.6|2
1646139040000|2022-03-01 12:50:40|3724.4|3718.4|3722.6|3716.6|3724.4|3718.4|3722.6|3716.6|3
1646139050000|2022-03-01 12:50:50|3722.4|3716.4|3723.1|3717.1|3723.1|3717.1|3722.4|3716.4|2
1646139060000|2022-03-01 12:51:00|3722.6|3716.6|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|4
1646139070000|2022-03-01 12:51:10|3723.1|3717.1|3722.9|3716.9|3723.1|3717.1|3722.9|3716.9|2
1646139080000|2022-03-01 12:51:20|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1646139090000|2022-03-01 12:51:30|3723.9|3717.9|3724.4|3718.4|3724.4|3718.4|3723.9|3717.9|3
1646139110000|2022-03-01 12:51:50|3724.6|3718.6|3724.9|3718.9|3724.9|3718.9|3724.6|3718.6|2
1646139120000|2022-03-01 12:52:00|3724.4|3718.4|3722.1|3716.1|3724.4|3718.4|3722.1|3716.1|7
1646139130000|2022-03-01 12:52:10|3722.9|3716.9|3720.4|3714.4|3722.9|3716.9|3720.4|3714.4|7
1646139150000|2022-03-01 12:52:30|3720.6|3714.6|3720.9|3714.9|3720.9|3714.9|3720.6|3714.6|2
1646139160000|2022-03-01 12:52:40|3720.6|3714.6|3720.6|3714.6|3721.6|3715.6|3720.6|3714.6|5
1646139170000|2022-03-01 12:52:50|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|1
1646139180000|2022-03-01 12:53:00|3721.6|3715.6|3721.4|3715.4|3721.6|3715.6|3721.4|3715.4|2
1646139200000|2022-03-01 12:53:20|3721.6|3715.6|3723.9|3717.9|3724.1|3718.1|3721.6|3715.6|6
1646139220000|2022-03-01 12:53:40|3723.6|3717.6|3723.4|3717.4|3723.6|3717.6|3723.4|3717.4|2
1646139230000|2022-03-01 12:53:50|3723.6|3717.6|3725.1|3719.1|3725.1|3719.1|3723.6|3717.6|5
1646139240000|2022-03-01 12:54:00|3725.4|3719.4|3723.6|3717.6|3725.4|3719.4|3723.4|3717.4|7
1646139250000|2022-03-01 12:54:10|3723.4|3717.4|3723.9|3717.9|3723.9|3717.9|3723.4|3717.4|2
1646139260000|2022-03-01 12:54:20|3724.1|3718.1|3724.4|3718.4|3724.6|3718.6|3724.1|3718.1|4
1646139270000|2022-03-01 12:54:30|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646139280000|2022-03-01 12:54:40|3724.4|3718.4|3724.6|3718.6|3724.6|3718.6|3724.4|3718.4|2
1646139300000|2022-03-01 12:55:00|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|1
1646139310000|2022-03-01 12:55:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1646139320000|2022-03-01 12:55:20|3724.1|3718.1|3723.6|3717.6|3724.4|3718.4|3723.6|3717.6|5
1646139330000|2022-03-01 12:55:30|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3722.9|3716.9|4
1646139340000|2022-03-01 12:55:40|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|1
1646139350000|2022-03-01 12:55:50|3724.4|3718.4|3723.6|3717.6|3724.4|3718.4|3723.6|3717.6|3
1646139360000|2022-03-01 12:56:00|3724.1|3718.1|3724.1|3718.1|3724.4|3718.4|3724.1|3718.1|3
1646139370000|2022-03-01 12:56:10|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|3
1646139380000|2022-03-01 12:56:20|3722.9|3716.9|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|4
1646139390000|2022-03-01 12:56:30|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646139400000|2022-03-01 12:56:40|3723.6|3717.6|3724.4|3718.4|3724.6|3718.6|3723.6|3717.6|5
1646139420000|2022-03-01 12:57:00|3724.6|3718.6|3722.4|3716.4|3724.6|3718.6|3722.4|3716.4|6
1646139430000|2022-03-01 12:57:10|3722.1|3716.1|3723.4|3717.4|3723.4|3717.4|3721.9|3715.9|7
1646139440000|2022-03-01 12:57:20|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1646139450000|2022-03-01 12:57:30|3722.9|3716.9|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|3
1646139460000|2022-03-01 12:57:40|3722.6|3716.6|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|2
1646139470000|2022-03-01 12:57:50|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|3
1646139480000|2022-03-01 12:58:00|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|3
1646139490000|2022-03-01 12:58:10|3722.4|3716.4|3723.4|3717.4|3723.4|3717.4|3722.4|3716.4|4
1646139500000|2022-03-01 12:58:20|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3723.1|3717.1|5
1646139510000|2022-03-01 12:58:30|3723.1|3717.1|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|3
1646139520000|2022-03-01 12:58:40|3723.4|3717.4|3722.9|3716.9|3723.4|3717.4|3722.9|3716.9|2
1646139540000|2022-03-01 12:59:00|3723.4|3717.4|3722.4|3716.4|3723.4|3717.4|3721.9|3715.9|5
1646139550000|2022-03-01 12:59:10|3722.6|3716.6|3721.4|3715.4|3723.1|3717.1|3720.6|3714.6|10
1646139560000|2022-03-01 12:59:20|3719.9|3713.9|3721.1|3715.1|3721.1|3715.1|3719.9|3713.9|10
1646139580000|2022-03-01 12:59:40|3721.9|3715.9|3721.9|3715.9|3722.1|3716.1|3721.9|3715.9|3
1646139590000|2022-03-01 12:59:50|3722.1|3716.1|3722.4|3716.4|3722.6|3716.6|3721.4|3715.4|12
1646139600000|2022-03-01 13:00:00|3722.6|3716.6|3723.4|3717.4|3723.4|3717.4|3719.1|3713.1|26
1646139610000|2022-03-01 13:00:10|3723.6|3717.6|3723.4|3717.4|3724.4|3718.4|3722.1|3716.1|21
1646139620000|2022-03-01 13:00:20|3722.9|3716.9|3722.9|3716.9|3723.9|3717.9|3721.4|3715.4|27
1646139630000|2022-03-01 13:00:30|3723.1|3717.1|3722.9|3716.9|3724.1|3718.1|3721.9|3715.9|24
1646139640000|2022-03-01 13:00:40|3723.4|3717.4|3723.9|3717.9|3723.9|3717.9|3721.4|3715.4|19
1646139650000|2022-03-01 13:00:50|3724.6|3718.6|3723.6|3717.6|3725.1|3719.1|3723.6|3717.6|9
1646139660000|2022-03-01 13:01:00|3723.4|3717.4|3721.6|3715.6|3724.1|3718.1|3721.4|3715.4|19
1646139670000|2022-03-01 13:01:10|3721.1|3715.1|3721.1|3715.1|3721.4|3715.4|3720.6|3714.6|12
1646139680000|2022-03-01 13:01:20|3720.6|3714.6|3720.4|3714.4|3720.6|3714.6|3720.1|3714.1|4
1646139690000|2022-03-01 13:01:30|3720.1|3714.1|3720.9|3714.9|3721.1|3715.1|3720.1|3714.1|11
1646139700000|2022-03-01 13:01:40|3720.6|3714.6|3721.4|3715.4|3721.4|3715.4|3720.6|3714.6|3
1646139710000|2022-03-01 13:01:50|3721.1|3715.1|3720.4|3714.4|3721.1|3715.1|3720.1|3714.1|5
1646139720000|2022-03-01 13:02:00|3719.9|3713.9|3719.6|3713.6|3720.1|3714.1|3719.4|3713.4|13
1646139730000|2022-03-01 13:02:10|3719.9|3713.9|3721.6|3715.6|3721.6|3715.6|3719.9|3713.9|6
1646139740000|2022-03-01 13:02:20|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3718.9|3712.9|10
1646139750000|2022-03-01 13:02:30|3720.1|3714.1|3721.1|3715.1|3721.4|3715.4|3719.6|3713.6|11
1646139760000|2022-03-01 13:02:40|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.1|3715.1|12
1646139770000|2022-03-01 13:02:50|3721.6|3715.6|3721.9|3715.9|3721.9|3715.9|3721.4|3715.4|4
1646139780000|2022-03-01 13:03:00|3722.1|3716.1|3722.4|3716.4|3722.9|3716.9|3721.9|3715.9|10
1646139790000|2022-03-01 13:03:10|3722.9|3716.9|3723.1|3717.1|3723.6|3717.6|3722.9|3716.9|9
1646139800000|2022-03-01 13:03:20|3724.1|3718.1|3724.1|3718.1|3724.4|3718.4|3723.6|3717.6|7
1646139810000|2022-03-01 13:03:30|3723.9|3717.9|3724.1|3718.1|3724.9|3718.9|3723.9|3717.9|6
1646139820000|2022-03-01 13:03:40|3724.4|3718.4|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|3
1646139830000|2022-03-01 13:03:50|3724.4|3718.4|3724.4|3718.4|3724.6|3718.6|3724.1|3718.1|8
1646139840000|2022-03-01 13:04:00|3724.6|3718.6|3723.6|3717.6|3724.6|3718.6|3723.6|3717.6|18
1646139850000|2022-03-01 13:04:10|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.1|3717.1|11
1646139860000|2022-03-01 13:04:20|3723.4|3717.4|3722.4|3716.4|3723.4|3717.4|3722.1|3716.1|11
1646139870000|2022-03-01 13:04:30|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.9|3715.9|5
1646139880000|2022-03-01 13:04:40|3721.9|3715.9|3722.1|3716.1|3722.1|3716.1|3721.9|3715.9|2
1646139890000|2022-03-01 13:04:50|3722.4|3716.4|3723.1|3717.1|3723.6|3717.6|3722.4|3716.4|8
1646139900000|2022-03-01 13:05:00|3723.4|3717.4|3724.4|3718.4|3725.4|3719.4|3723.1|3717.1|12
1646139910000|2022-03-01 13:05:10|3724.1|3718.1|3723.1|3717.1|3724.4|3718.4|3723.1|3717.1|8
1646139920000|2022-03-01 13:05:20|3722.4|3716.4|3723.6|3717.6|3723.6|3717.6|3722.4|3716.4|6
1646139930000|2022-03-01 13:05:30|3723.9|3717.9|3723.6|3717.6|3724.4|3718.4|3723.6|3717.6|6
1646139940000|2022-03-01 13:05:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1646139950000|2022-03-01 13:05:50|3723.1|3717.1|3722.9|3716.9|3723.1|3717.1|3722.6|3716.6|6
1646139960000|2022-03-01 13:06:00|3722.6|3716.6|3720.6|3714.6|3722.9|3716.9|3720.6|3714.6|10
1646139970000|2022-03-01 13:06:10|3720.9|3714.9|3719.4|3713.4|3720.9|3714.9|3719.4|3713.4|13
1646139980000|2022-03-01 13:06:20|3719.6|3713.6|3719.9|3713.9|3720.4|3714.4|3719.1|3713.1|11
1646139990000|2022-03-01 13:06:30|3719.6|3713.6|3718.9|3712.9|3719.6|3713.6|3718.4|3712.4|12
1646140000000|2022-03-01 13:06:40|3718.4|3712.4|3718.9|3712.9|3719.1|3713.1|3718.4|3712.4|7
1646140010000|2022-03-01 13:06:50|3719.1|3713.1|3718.9|3712.9|3720.4|3714.4|3718.9|3712.9|9
1646140020000|2022-03-01 13:07:00|3719.4|3713.4|3720.1|3714.1|3720.6|3714.6|3719.1|3713.1|11
1646140030000|2022-03-01 13:07:10|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|1
1646140040000|2022-03-01 13:07:20|3719.4|3713.4|3719.4|3713.4|3719.6|3713.6|3718.9|3712.9|5
1646140050000|2022-03-01 13:07:30|3719.9|3713.9|3719.4|3713.4|3719.9|3713.9|3719.1|3713.1|4
1646140060000|2022-03-01 13:07:40|3719.1|3713.1|3719.6|3713.6|3719.9|3713.9|3719.1|3713.1|7
1646140070000|2022-03-01 13:07:50|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|5
1646140080000|2022-03-01 13:08:00|3720.1|3714.1|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|7
1646140090000|2022-03-01 13:08:10|3720.4|3714.4|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|4
1646140100000|2022-03-01 13:08:20|3720.4|3714.4|3720.6|3714.6|3720.6|3714.6|3720.1|3714.1|6
1646140110000|2022-03-01 13:08:30|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|4
1646140120000|2022-03-01 13:08:40|3721.6|3715.6|3723.6|3717.6|3723.9|3717.9|3721.6|3715.6|4
1646140130000|2022-03-01 13:08:50|3724.1|3718.1|3724.4|3718.4|3725.1|3719.1|3724.1|3718.1|12
1646140140000|2022-03-01 13:09:00|3724.6|3718.6|3724.6|3718.6|3724.9|3718.9|3724.4|3718.4|8
1646140150000|2022-03-01 13:09:10|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|6
1646140160000|2022-03-01 13:09:20|3725.1|3719.1|3725.4|3719.4|3725.6|3719.6|3725.1|3719.1|9
1646140170000|2022-03-01 13:09:30|3725.6|3719.6|3724.9|3718.9|3725.6|3719.6|3724.9|3718.9|3
1646140180000|2022-03-01 13:09:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|1
1646140200000|2022-03-01 13:10:00|3725.4|3719.4|3726.6|3720.6|3726.6|3720.6|3725.4|3719.4|10
1646140210000|2022-03-01 13:10:10|3726.9|3720.9|3725.1|3719.1|3726.9|3720.9|3724.9|3718.9|12
1646140220000|2022-03-01 13:10:20|3724.9|3718.9|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|4
1646140230000|2022-03-01 13:10:30|3725.1|3719.1|3724.4|3718.4|3725.1|3719.1|3724.4|3718.4|12
1646140240000|2022-03-01 13:10:40|3724.9|3718.9|3725.6|3719.6|3725.6|3719.6|3724.9|3718.9|3
1646140260000|2022-03-01 13:11:00|3725.9|3719.9|3725.6|3719.6|3725.9|3719.9|3725.6|3719.6|10
1646140270000|2022-03-01 13:11:10|3725.4|3719.4|3725.4|3719.4|3725.9|3719.9|3725.4|3719.4|5
1646140280000|2022-03-01 13:11:20|3724.6|3718.6|3724.9|3718.9|3725.4|3719.4|3724.6|3718.6|7
1646140290000|2022-03-01 13:11:30|3725.1|3719.1|3727.6|3721.6|3727.9|3721.9|3725.1|3719.1|5
1646140300000|2022-03-01 13:11:40|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.6|3721.6|4
1646140320000|2022-03-01 13:12:00|3728.1|3722.1|3728.1|3722.1|3728.4|3722.4|3727.9|3721.9|4
1646140330000|2022-03-01 13:12:10|3727.6|3721.6|3728.1|3722.1|3728.1|3722.1|3727.6|3721.6|8
1646140340000|2022-03-01 13:12:20|3728.4|3722.4|3728.1|3722.1|3728.4|3722.4|3728.1|3722.1|2
1646140350000|2022-03-01 13:12:30|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1646140360000|2022-03-01 13:12:40|3728.6|3722.6|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|7
1646140370000|2022-03-01 13:12:50|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|18
1646140380000|2022-03-01 13:13:00|3729.1|3723.1|3729.1|3723.1|3729.6|3723.6|3728.6|3722.6|19
1646140390000|2022-03-01 13:13:10|3728.9|3722.9|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|23
1646140400000|2022-03-01 13:13:20|3729.1|3723.1|3728.9|3722.9|3729.1|3723.1|3728.9|3722.9|2
1646140410000|2022-03-01 13:13:30|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3728.9|3722.9|8
1646140420000|2022-03-01 13:13:40|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|6
1646140430000|2022-03-01 13:13:50|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1646140440000|2022-03-01 13:14:00|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.6|3723.6|3
1646140450000|2022-03-01 13:14:10|3730.4|3724.4|3729.6|3723.6|3730.4|3724.4|3729.6|3723.6|5
1646140460000|2022-03-01 13:14:20|3729.9|3723.9|3729.9|3723.9|3730.4|3724.4|3729.9|3723.9|3
1646140470000|2022-03-01 13:14:30|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|2
1646140480000|2022-03-01 13:14:40|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|4
1646140500000|2022-03-01 13:15:00|3730.6|3724.6|3730.1|3724.1|3731.6|3725.6|3730.1|3724.1|10
1646140510000|2022-03-01 13:15:10|3729.9|3723.9|3727.9|3721.9|3729.9|3723.9|3727.9|3721.9|9
1646140520000|2022-03-01 13:15:20|3727.6|3721.6|3726.1|3720.1|3727.6|3721.6|3726.1|3720.1|7
1646140530000|2022-03-01 13:15:30|3726.4|3720.4|3725.9|3719.9|3726.4|3720.4|3725.9|3719.9|2
1646140540000|2022-03-01 13:15:40|3726.1|3720.1|3726.1|3720.1|3726.4|3720.4|3725.6|3719.6|10
1646140550000|2022-03-01 13:15:50|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|2
1646140560000|2022-03-01 13:16:00|3726.6|3720.6|3726.4|3720.4|3726.6|3720.6|3726.4|3720.4|2
1646140580000|2022-03-01 13:16:20|3726.6|3720.6|3725.9|3719.9|3726.6|3720.6|3725.6|3719.6|5
1646140590000|2022-03-01 13:16:30|3726.1|3720.1|3726.1|3720.1|3726.4|3720.4|3725.9|3719.9|5
1646140600000|2022-03-01 13:16:40|3725.9|3719.9|3726.6|3720.6|3726.6|3720.6|3725.9|3719.9|5
1646140610000|2022-03-01 13:16:50|3727.1|3721.1|3727.4|3721.4|3727.6|3721.6|3727.1|3721.1|4
1646140620000|2022-03-01 13:17:00|3727.6|3721.6|3725.9|3719.9|3727.6|3721.6|3725.4|3719.4|8
1646140630000|2022-03-01 13:17:10|3726.1|3720.1|3724.1|3718.1|3726.1|3720.1|3724.1|3718.1|14
1646140640000|2022-03-01 13:17:20|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3723.6|3717.6|11
1646140650000|2022-03-01 13:17:30|3724.1|3718.1|3724.4|3718.4|3724.6|3718.6|3723.9|3717.9|12
1646140660000|2022-03-01 13:17:40|3724.6|3718.6|3723.6|3717.6|3724.6|3718.6|3722.9|3716.9|11
1646140670000|2022-03-01 13:17:50|3723.9|3717.9|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|7
1646140680000|2022-03-01 13:18:00|3724.4|3718.4|3723.9|3717.9|3724.6|3718.6|3723.6|3717.6|16
1646140690000|2022-03-01 13:18:10|3724.1|3718.1|3723.1|3717.1|3724.1|3718.1|3723.1|3717.1|2
1646140700000|2022-03-01 13:18:20|3723.6|3717.6|3723.4|3717.4|3723.9|3717.9|3722.6|3716.6|15
1646140710000|2022-03-01 13:18:30|3723.6|3717.6|3723.4|3717.4|3723.6|3717.6|3722.9|3716.9|7
1646140720000|2022-03-01 13:18:40|3723.9|3717.9|3723.6|3717.6|3723.9|3717.9|3723.1|3717.1|8
1646140730000|2022-03-01 13:18:50|3722.9|3716.9|3723.1|3717.1|3723.9|3717.9|3722.9|3716.9|10
1646140740000|2022-03-01 13:19:00|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3722.9|3716.9|5
1646140780000|2022-03-01 13:19:40|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|3
1646140800000|2022-03-01 13:20:00|3723.9|3717.9|3722.9|3716.9|3723.9|3717.9|3722.9|3716.9|4
1646140810000|2022-03-01 13:20:10|3723.4|3717.4|3723.4|3717.4|3723.9|3717.9|3723.1|3717.1|7
1646140820000|2022-03-01 13:20:20|3723.1|3717.1|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|5
1646140830000|2022-03-01 13:20:30|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|3
1646140840000|2022-03-01 13:20:40|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|6
1646140850000|2022-03-01 13:20:50|3723.1|3717.1|3723.4|3717.4|3723.6|3717.6|3723.1|3717.1|4
1646140860000|2022-03-01 13:21:00|3723.6|3717.6|3724.4|3718.4|3724.4|3718.4|3723.6|3717.6|3
1646140870000|2022-03-01 13:21:10|3724.6|3718.6|3725.1|3719.1|3725.1|3719.1|3724.4|3718.4|8
1646140880000|2022-03-01 13:21:20|3724.9|3718.9|3724.9|3718.9|3725.1|3719.1|3724.6|3718.6|5
1646140890000|2022-03-01 13:21:30|3725.6|3719.6|3726.4|3720.4|3726.9|3720.9|3725.6|3719.6|13
1646140900000|2022-03-01 13:21:40|3726.6|3720.6|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|2
1646140910000|2022-03-01 13:21:50|3727.4|3721.4|3726.9|3720.9|3727.6|3721.6|3726.9|3720.9|8
1646140920000|2022-03-01 13:22:00|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|4
1646140930000|2022-03-01 13:22:10|3726.6|3720.6|3726.9|3720.9|3726.9|3720.9|3726.6|3720.6|2
1646140940000|2022-03-01 13:22:20|3727.4|3721.4|3727.4|3721.4|3727.6|3721.6|3727.1|3721.1|5
1646140950000|2022-03-01 13:22:30|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|5
1646140960000|2022-03-01 13:22:40|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1646140970000|2022-03-01 13:22:50|3727.4|3721.4|3727.6|3721.6|3727.6|3721.6|3727.4|3721.4|2
1646140980000|2022-03-01 13:23:00|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.6|3721.6|4
1646141000000|2022-03-01 13:23:20|3727.4|3721.4|3726.9|3720.9|3727.4|3721.4|3726.9|3720.9|3
1646141010000|2022-03-01 13:23:30|3727.1|3721.1|3727.4|3721.4|3727.4|3721.4|3727.1|3721.1|2
1646141020000|2022-03-01 13:23:40|3727.6|3721.6|3728.6|3722.6|3728.9|3722.9|3727.6|3721.6|7
1646141030000|2022-03-01 13:23:50|3728.9|3722.9|3729.1|3723.1|3729.4|3723.4|3728.9|3722.9|4
1646141040000|2022-03-01 13:24:00|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|2
1646141050000|2022-03-01 13:24:10|3729.4|3723.4|3729.1|3723.1|3729.4|3723.4|3729.1|3723.1|2
1646141060000|2022-03-01 13:24:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|3
1646141070000|2022-03-01 13:24:30|3729.4|3723.4|3729.6|3723.6|3729.6|3723.6|3729.4|3723.4|4
1646141080000|2022-03-01 13:24:40|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1646141090000|2022-03-01 13:24:50|3730.1|3724.1|3729.6|3723.6|3730.6|3724.6|3729.6|3723.6|5
1646141100000|2022-03-01 13:25:00|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.9|3723.9|2
1646141110000|2022-03-01 13:25:10|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|3729.9|3723.9|1
1646141120000|2022-03-01 13:25:20|3729.6|3723.6|3729.6|3723.6|3729.9|3723.9|3729.6|3723.6|3
1646141130000|2022-03-01 13:25:30|3729.9|3723.9|3729.6|3723.6|3729.9|3723.9|3729.4|3723.4|4
1646141150000|2022-03-01 13:25:50|3729.9|3723.9|3729.6|3723.6|3729.9|3723.9|3729.6|3723.6|2
1646141160000|2022-03-01 13:26:00|3729.9|3723.9|3730.1|3724.1|3730.1|3724.1|3729.9|3723.9|2
1646141170000|2022-03-01 13:26:10|3729.6|3723.6|3731.6|3725.6|3731.6|3725.6|3729.6|3723.6|11
1646141180000|2022-03-01 13:26:20|3731.4|3725.4|3731.6|3725.6|3731.6|3725.6|3731.4|3725.4|2
1646141190000|2022-03-01 13:26:30|3732.1|3726.1|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|4
1646141200000|2022-03-01 13:26:40|3731.9|3725.9|3731.6|3725.6|3731.9|3725.9|3731.4|3725.4|4
1646141210000|2022-03-01 13:26:50|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.6|3725.6|5
1646141220000|2022-03-01 13:27:00|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.1|3725.1|5
1646141230000|2022-03-01 13:27:10|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.9|3725.9|2
1646141260000|2022-03-01 13:27:40|3731.6|3725.6|3731.9|3725.9|3731.9|3725.9|3731.6|3725.6|2
1646141270000|2022-03-01 13:27:50|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.1|3725.1|4
1646141290000|2022-03-01 13:28:10|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1646141330000|2022-03-01 13:28:50|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1646141340000|2022-03-01 13:29:00|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1646141360000|2022-03-01 13:29:20|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1646141370000|2022-03-01 13:29:30|3730.9|3724.9|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|2
1646141380000|2022-03-01 13:29:40|3731.1|3725.1|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|4
1646141390000|2022-03-01 13:29:50|3730.9|3724.9|3730.6|3724.6|3730.9|3724.9|3730.6|3724.6|2
1646141400000|2022-03-01 13:30:00|3730.4|3724.4|3730.6|3724.6|3730.6|3724.6|3730.4|3724.4|2
1646141420000|2022-03-01 13:30:20|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1646141430000|2022-03-01 13:30:30|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.9|3724.9|4
1646141440000|2022-03-01 13:30:40|3731.1|3725.1|3730.9|3724.9|3731.1|3725.1|3730.9|3724.9|2
1646141450000|2022-03-01 13:30:50|3730.6|3724.6|3730.9|3724.9|3730.9|3724.9|3730.1|3724.1|6
1646141460000|2022-03-01 13:31:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1646141470000|2022-03-01 13:31:10|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|2
1646141480000|2022-03-01 13:31:20|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|2
1646141490000|2022-03-01 13:31:30|3730.9|3724.9|3731.1|3725.1|3731.1|3725.1|3730.9|3724.9|2
1646141510000|2022-03-01 13:31:50|3731.4|3725.4|3731.9|3725.9|3731.9|3725.9|3731.4|3725.4|3
1646141530000|2022-03-01 13:32:10|3732.1|3726.1|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|6
1646141550000|2022-03-01 13:32:30|3732.1|3726.1|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|2
1646141560000|2022-03-01 13:32:40|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3731.1|3725.1|2
1646141570000|2022-03-01 13:32:50|3731.4|3725.4|3731.6|3725.6|3731.6|3725.6|3731.4|3725.4|4
1646141580000|2022-03-01 13:33:00|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.6|3725.6|3
1646141590000|2022-03-01 13:33:10|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3731.9|3725.9|4
1646141630000|2022-03-01 13:33:50|3731.9|3725.9|3732.1|3726.1|3732.1|3726.1|3731.9|3725.9|2
1646141640000|2022-03-01 13:34:00|3731.9|3725.9|3732.4|3726.4|3732.9|3726.9|3731.9|3725.9|8
1646141650000|2022-03-01 13:34:10|3732.1|3726.1|3732.1|3726.1|3732.6|3726.6|3732.1|3726.1|4
1646141670000|2022-03-01 13:34:30|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|2
1646141690000|2022-03-01 13:34:50|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1646141700000|2022-03-01 13:35:00|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|1
1646141720000|2022-03-01 13:35:20|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|1
1646141740000|2022-03-01 13:35:40|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|1
1646141750000|2022-03-01 13:35:50|3733.1|3727.1|3734.9|3728.9|3734.9|3728.9|3733.1|3727.1|3
1646141760000|2022-03-01 13:36:00|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|9
1646141770000|2022-03-01 13:36:10|3734.9|3728.9|3734.1|3728.1|3735.1|3729.1|3733.6|3727.6|9
1646141780000|2022-03-01 13:36:20|3734.4|3728.4|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|17
1646141790000|2022-03-01 13:36:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|3
1646141800000|2022-03-01 13:36:40|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.4|3728.4|4
1646141810000|2022-03-01 13:36:50|3735.1|3729.1|3735.6|3729.6|3735.6|3729.6|3735.1|3729.1|5
1646141820000|2022-03-01 13:37:00|3735.4|3729.4|3735.9|3729.9|3735.9|3729.9|3735.4|3729.4|7
1646141830000|2022-03-01 13:37:10|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1646141840000|2022-03-01 13:37:20|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.6|3729.6|4
1646141850000|2022-03-01 13:37:30|3736.1|3730.1|3736.6|3730.6|3736.6|3730.6|3735.6|3729.6|6
1646141870000|2022-03-01 13:37:50|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.6|3730.6|3
1646141880000|2022-03-01 13:38:00|3736.6|3730.6|3737.1|3731.1|3737.9|3731.9|3736.6|3730.6|10
1646141890000|2022-03-01 13:38:10|3737.4|3731.4|3738.1|3732.1|3738.6|3732.6|3737.4|3731.4|5
1646141910000|2022-03-01 13:38:30|3738.6|3732.6|3738.4|3732.4|3738.9|3732.9|3738.1|3732.1|6
1646141920000|2022-03-01 13:38:40|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3738.1|3732.1|3
1646141930000|2022-03-01 13:38:50|3737.9|3731.9|3737.6|3731.6|3738.1|3732.1|3737.6|3731.6|5
1646141940000|2022-03-01 13:39:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|3
1646141950000|2022-03-01 13:39:10|3737.6|3731.6|3736.9|3730.9|3737.9|3731.9|3736.9|3730.9|5
1646141960000|2022-03-01 13:39:20|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|7
1646141970000|2022-03-01 13:39:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|3
1646141980000|2022-03-01 13:39:40|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1646141990000|2022-03-01 13:39:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646142000000|2022-03-01 13:40:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|3
1646142010000|2022-03-01 13:40:10|3737.6|3731.6|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|3
1646142020000|2022-03-01 13:40:20|3737.9|3731.9|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|5
1646142030000|2022-03-01 13:40:30|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3737.9|3731.9|17
1646142040000|2022-03-01 13:40:40|3738.1|3732.1|3738.1|3732.1|3738.4|3732.4|3738.1|3732.1|15
1646142050000|2022-03-01 13:40:50|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|2
1646142060000|2022-03-01 13:41:00|3737.9|3731.9|3738.1|3732.1|3738.4|3732.4|3737.9|3731.9|12
1646142070000|2022-03-01 13:41:10|3738.4|3732.4|3738.4|3732.4|3738.6|3732.6|3738.1|3732.1|5
1646142080000|2022-03-01 13:41:20|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|6
1646142090000|2022-03-01 13:41:30|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1646142100000|2022-03-01 13:41:40|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|1
1646142110000|2022-03-01 13:41:50|3739.4|3733.4|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|4
1646142150000|2022-03-01 13:42:30|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1646142180000|2022-03-01 13:43:00|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646142190000|2022-03-01 13:43:10|3737.4|3731.4|3736.6|3730.6|3737.6|3731.6|3736.6|3730.6|7
1646142200000|2022-03-01 13:43:20|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1646142210000|2022-03-01 13:43:30|3735.9|3729.9|3736.1|3730.1|3736.6|3730.6|3735.9|3729.9|10
1646142220000|2022-03-01 13:43:40|3734.9|3728.9|3736.4|3730.4|3736.6|3730.6|3734.9|3728.9|5
1646142230000|2022-03-01 13:43:50|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646142240000|2022-03-01 13:44:00|3736.9|3730.9|3737.1|3731.1|3737.9|3731.9|3736.9|3730.9|7
1646142250000|2022-03-01 13:44:10|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|3
1646142260000|2022-03-01 13:44:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|3
1646142270000|2022-03-01 13:44:30|3736.6|3730.6|3737.6|3731.6|3737.6|3731.6|3736.4|3730.4|12
1646142280000|2022-03-01 13:44:40|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3736.6|3730.6|9
1646142290000|2022-03-01 13:44:50|3737.1|3731.1|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|3
1646142300000|2022-03-01 13:45:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1646142310000|2022-03-01 13:45:10|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|4
1646142330000|2022-03-01 13:45:30|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3735.9|3729.9|6
1646142340000|2022-03-01 13:45:40|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|5
1646142350000|2022-03-01 13:45:50|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646142360000|2022-03-01 13:46:00|3736.6|3730.6|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|9
1646142370000|2022-03-01 13:46:10|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1646142380000|2022-03-01 13:46:20|3736.9|3730.9|3737.1|3731.1|3737.4|3731.4|3736.9|3730.9|8
1646142390000|2022-03-01 13:46:30|3736.9|3730.9|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|4
1646142400000|2022-03-01 13:46:40|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|4
1646142410000|2022-03-01 13:46:50|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646142420000|2022-03-01 13:47:00|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646142430000|2022-03-01 13:47:10|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|4
1646142440000|2022-03-01 13:47:20|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646142450000|2022-03-01 13:47:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646142500000|2022-03-01 13:48:20|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646142510000|2022-03-01 13:48:30|3736.6|3730.6|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|3
1646142520000|2022-03-01 13:48:40|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646142540000|2022-03-01 13:49:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646142550000|2022-03-01 13:49:10|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|3
1646142560000|2022-03-01 13:49:20|3736.6|3730.6|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|3
1646142570000|2022-03-01 13:49:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|3
1646142580000|2022-03-01 13:49:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646142590000|2022-03-01 13:49:50|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1646142610000|2022-03-01 13:50:10|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1646142640000|2022-03-01 13:50:40|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|2
1646142650000|2022-03-01 13:50:50|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646142660000|2022-03-01 13:51:00|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646142680000|2022-03-01 13:51:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|3
1646142690000|2022-03-01 13:51:30|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646142710000|2022-03-01 13:51:50|3737.4|3731.4|3737.6|3731.6|3737.9|3731.9|3737.4|3731.4|6
1646142730000|2022-03-01 13:52:10|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1646142760000|2022-03-01 13:52:40|3738.1|3732.1|3737.6|3731.6|3738.1|3732.1|3737.4|3731.4|5
1646142780000|2022-03-01 13:53:00|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3736.9|3730.9|8
1646142790000|2022-03-01 13:53:10|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1646142800000|2022-03-01 13:53:20|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1646142820000|2022-03-01 13:53:40|3737.4|3731.4|3737.6|3731.6|3737.9|3731.9|3737.4|3731.4|4
1646142830000|2022-03-01 13:53:50|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1646142860000|2022-03-01 13:54:20|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1646142870000|2022-03-01 13:54:30|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|5
1646142880000|2022-03-01 13:54:40|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|2
1646142890000|2022-03-01 13:54:50|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1646142900000|2022-03-01 13:55:00|3737.9|3731.9|3736.4|3730.4|3737.9|3731.9|3736.4|3730.4|12
1646142910000|2022-03-01 13:55:10|3736.6|3730.6|3737.4|3731.4|3737.4|3731.4|3736.6|3730.6|4
1646142920000|2022-03-01 13:55:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.4|3731.4|3
1646142950000|2022-03-01 13:55:50|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|2
1646142960000|2022-03-01 13:56:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646142980000|2022-03-01 13:56:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646142990000|2022-03-01 13:56:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1646143000000|2022-03-01 13:56:40|3738.1|3732.1|3738.4|3732.4|3738.4|3732.4|3738.1|3732.1|2
1646143010000|2022-03-01 13:56:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1646143020000|2022-03-01 13:57:00|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|8
1646143030000|2022-03-01 13:57:10|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|6
1646143040000|2022-03-01 13:57:20|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|8
1646143050000|2022-03-01 13:57:30|3738.6|3732.6|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|3
1646143060000|2022-03-01 13:57:40|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|1
1646143070000|2022-03-01 13:57:50|3739.6|3733.6|3739.1|3733.1|3739.6|3733.6|3738.9|3732.9|10
1646143080000|2022-03-01 13:58:00|3738.9|3732.9|3737.1|3731.1|3739.1|3733.1|3737.1|3731.1|9
1646143090000|2022-03-01 13:58:10|3737.4|3731.4|3736.9|3730.9|3737.4|3731.4|3736.4|3730.4|12
1646143100000|2022-03-01 13:58:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646143110000|2022-03-01 13:58:30|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|7
1646143140000|2022-03-01 13:59:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1646143150000|2022-03-01 13:59:10|3736.9|3730.9|3737.1|3731.1|3737.4|3731.4|3736.9|3730.9|4
1646143160000|2022-03-01 13:59:20|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3737.1|3731.1|4
1646143170000|2022-03-01 13:59:30|3737.4|3731.4|3737.4|3731.4|3737.6|3731.6|3737.1|3731.1|5
1646143180000|2022-03-01 13:59:40|3737.6|3731.6|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|4
1646143190000|2022-03-01 13:59:50|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|5
1646143200000|2022-03-01 14:00:00|3736.9|3730.9|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|5
1646143210000|2022-03-01 14:00:10|3736.6|3730.6|3736.4|3730.4|3736.6|3730.6|3735.4|3729.4|6
1646143220000|2022-03-01 14:00:20|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1646143230000|2022-03-01 14:00:30|3735.4|3729.4|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|5
1646143240000|2022-03-01 14:00:40|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646143260000|2022-03-01 14:01:00|3734.6|3728.6|3734.9|3728.9|3735.1|3729.1|3734.6|3728.6|4
1646143270000|2022-03-01 14:01:10|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.4|3728.4|7
1646143280000|2022-03-01 14:01:20|3734.4|3728.4|3735.1|3729.1|3735.1|3729.1|3734.4|3728.4|3
1646143290000|2022-03-01 14:01:30|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|5
1646143300000|2022-03-01 14:01:40|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|2
1646143310000|2022-03-01 14:01:50|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646143320000|2022-03-01 14:02:00|3735.4|3729.4|3735.1|3729.1|3735.4|3729.4|3734.9|3728.9|3
1646143330000|2022-03-01 14:02:10|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1646143340000|2022-03-01 14:02:20|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1646143350000|2022-03-01 14:02:30|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|6
1646143360000|2022-03-01 14:02:40|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1646143370000|2022-03-01 14:02:50|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1646143380000|2022-03-01 14:03:00|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|2
1646143390000|2022-03-01 14:03:10|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3733.4|3727.4|2
1646143400000|2022-03-01 14:03:20|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3733.4|3727.4|4
1646143410000|2022-03-01 14:03:30|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3732.9|3726.9|7
1646143420000|2022-03-01 14:03:40|3733.6|3727.6|3734.1|3728.1|3734.1|3728.1|3733.4|3727.4|6
1646143430000|2022-03-01 14:03:50|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1646143450000|2022-03-01 14:04:10|3734.4|3728.4|3734.4|3728.4|3734.9|3728.9|3734.1|3728.1|5
1646143460000|2022-03-01 14:04:20|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.9|3727.9|7
1646143470000|2022-03-01 14:04:30|3733.9|3727.9|3733.9|3727.9|3734.1|3728.1|3733.9|3727.9|3
1646143480000|2022-03-01 14:04:40|3734.6|3728.6|3733.9|3727.9|3734.6|3728.6|3733.9|3727.9|2
1646143490000|2022-03-01 14:04:50|3734.4|3728.4|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|2
1646143500000|2022-03-01 14:05:00|3734.4|3728.4|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|6
1646143520000|2022-03-01 14:05:20|3734.4|3728.4|3735.1|3729.1|3735.1|3729.1|3733.9|3727.9|5
1646143570000|2022-03-01 14:06:10|3735.4|3729.4|3736.9|3730.9|3736.9|3730.9|3735.4|3729.4|7
1646143580000|2022-03-01 14:06:20|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|4
1646143590000|2022-03-01 14:06:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646143610000|2022-03-01 14:06:50|3736.4|3730.4|3736.9|3730.9|3737.1|3731.1|3736.1|3730.1|5
1646143650000|2022-03-01 14:07:30|3737.1|3731.1|3736.9|3730.9|3737.4|3731.4|3736.9|3730.9|4
1646143670000|2022-03-01 14:07:50|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646143680000|2022-03-01 14:08:00|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646143700000|2022-03-01 14:08:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|3
1646143710000|2022-03-01 14:08:30|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646143720000|2022-03-01 14:08:40|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.4|3730.4|6
1646143730000|2022-03-01 14:08:50|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1646143740000|2022-03-01 14:09:00|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646143750000|2022-03-01 14:09:10|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646143760000|2022-03-01 14:09:20|3737.6|3731.6|3738.6|3732.6|3738.9|3732.9|3737.6|3731.6|6
1646143770000|2022-03-01 14:09:30|3738.4|3732.4|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|3
1646143790000|2022-03-01 14:09:50|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1646143800000|2022-03-01 14:10:00|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|2
1646143810000|2022-03-01 14:10:10|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1646143820000|2022-03-01 14:10:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646143840000|2022-03-01 14:10:40|3737.9|3731.9|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|3
1646143850000|2022-03-01 14:10:50|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646143870000|2022-03-01 14:11:10|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|6
1646143880000|2022-03-01 14:11:20|3736.1|3730.1|3736.4|3730.4|3736.6|3730.6|3736.1|3730.1|4
1646143890000|2022-03-01 14:11:30|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646143900000|2022-03-01 14:11:40|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646143910000|2022-03-01 14:11:50|3736.4|3730.4|3736.9|3730.9|3736.9|3730.9|3736.1|3730.1|4
1646143920000|2022-03-01 14:12:00|3737.1|3731.1|3737.6|3731.6|3738.1|3732.1|3737.1|3731.1|7
1646143930000|2022-03-01 14:12:10|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1646143940000|2022-03-01 14:12:20|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|4
1646143970000|2022-03-01 14:12:50|3736.1|3730.1|3737.1|3731.1|3737.1|3731.1|3736.1|3730.1|3
1646143980000|2022-03-01 14:13:00|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|2
1646144000000|2022-03-01 14:13:20|3736.9|3730.9|3737.4|3731.4|3737.6|3731.6|3736.9|3730.9|3
1646144010000|2022-03-01 14:13:30|3737.1|3731.1|3736.1|3730.1|3737.1|3731.1|3736.1|3730.1|3
1646144020000|2022-03-01 14:13:40|3735.4|3729.4|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|2
1646144030000|2022-03-01 14:13:50|3735.4|3729.4|3735.9|3729.9|3735.9|3729.9|3735.1|3729.1|4
1646144040000|2022-03-01 14:14:00|3735.4|3729.4|3734.6|3728.6|3735.4|3729.4|3734.4|3728.4|4
1646144050000|2022-03-01 14:14:10|3735.4|3729.4|3733.9|3727.9|3735.4|3729.4|3733.9|3727.9|8
1646144060000|2022-03-01 14:14:20|3733.6|3727.6|3733.9|3727.9|3734.4|3728.4|3733.6|3727.6|4
1646144070000|2022-03-01 14:14:30|3733.6|3727.6|3733.4|3727.4|3733.6|3727.6|3733.4|3727.4|2
1646144100000|2022-03-01 14:15:00|3733.6|3727.6|3734.1|3728.1|3734.6|3728.6|3733.6|3727.6|4
1646144110000|2022-03-01 14:15:10|3733.9|3727.9|3733.4|3727.4|3734.1|3728.1|3733.4|3727.4|4
1646144120000|2022-03-01 14:15:20|3733.1|3727.1|3732.9|3726.9|3733.1|3727.1|3732.9|3726.9|2
1646144130000|2022-03-01 14:15:30|3733.6|3727.6|3732.4|3726.4|3733.6|3727.6|3732.4|3726.4|2
1646144140000|2022-03-01 14:15:40|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1646144150000|2022-03-01 14:15:50|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1646144160000|2022-03-01 14:16:00|3732.4|3726.4|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|3
1646144170000|2022-03-01 14:16:10|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1646144180000|2022-03-01 14:16:20|3731.6|3725.6|3729.4|3723.4|3731.6|3725.6|3728.6|3722.6|7
1646144190000|2022-03-01 14:16:30|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|7
1646144210000|2022-03-01 14:16:50|3728.9|3722.9|3729.1|3723.1|3729.1|3723.1|3728.1|3722.1|6
1646144220000|2022-03-01 14:17:00|3728.9|3722.9|3726.4|3720.4|3729.6|3723.6|3726.4|3720.4|7
1646144230000|2022-03-01 14:17:10|3726.6|3720.6|3725.9|3719.9|3726.6|3720.6|3725.6|3719.6|9
1646144240000|2022-03-01 14:17:20|3725.6|3719.6|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|2
1646144250000|2022-03-01 14:17:30|3725.6|3719.6|3726.4|3720.4|3726.4|3720.4|3725.6|3719.6|2
1646144260000|2022-03-01 14:17:40|3726.9|3720.9|3724.4|3718.4|3726.9|3720.9|3724.4|3718.4|4
1646144270000|2022-03-01 14:17:50|3724.6|3718.6|3724.1|3718.1|3724.6|3718.6|3724.1|3718.1|3
1646144280000|2022-03-01 14:18:00|3723.6|3717.6|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|2
1646144290000|2022-03-01 14:18:10|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|1
1646144300000|2022-03-01 14:18:20|3722.4|3716.4|3722.6|3716.6|3722.6|3716.6|3722.4|3716.4|2
1646144310000|2022-03-01 14:18:30|3722.9|3716.9|3723.9|3717.9|3724.1|3718.1|3722.9|3716.9|5
1646144320000|2022-03-01 14:18:40|3723.4|3717.4|3723.9|3717.9|3723.9|3717.9|3723.4|3717.4|2
1646144330000|2022-03-01 14:18:50|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|2
1646144340000|2022-03-01 14:19:00|3722.6|3716.6|3718.6|3712.6|3722.6|3716.6|3718.4|3712.4|10
1646144350000|2022-03-01 14:19:10|3718.4|3712.4|3716.9|3710.9|3718.9|3712.9|3716.9|3710.9|7
1646144360000|2022-03-01 14:19:20|3717.1|3711.1|3717.6|3711.6|3717.6|3711.6|3717.1|3711.1|3
1646144370000|2022-03-01 14:19:30|3718.6|3712.6|3719.4|3713.4|3719.4|3713.4|3718.6|3712.6|3
1646144380000|2022-03-01 14:19:40|3719.1|3713.1|3719.4|3713.4|3719.6|3713.6|3719.1|3713.1|4
1646144390000|2022-03-01 14:19:50|3719.6|3713.6|3718.4|3712.4|3719.6|3713.6|3718.4|3712.4|5
1646144400000|2022-03-01 14:20:00|3717.9|3711.9|3718.4|3712.4|3718.6|3712.6|3717.9|3711.9|5
1646144410000|2022-03-01 14:20:10|3718.1|3712.1|3718.4|3712.4|3718.4|3712.4|3717.9|3711.9|3
1646144420000|2022-03-01 14:20:20|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|1
1646144430000|2022-03-01 14:20:30|3718.4|3712.4|3718.9|3712.9|3719.1|3713.1|3718.4|3712.4|4
1646144450000|2022-03-01 14:20:50|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1646144460000|2022-03-01 14:21:00|3719.4|3713.4|3720.4|3714.4|3720.6|3714.6|3719.4|3713.4|11
1646144470000|2022-03-01 14:21:10|3719.9|3713.9|3720.1|3714.1|3720.6|3714.6|3719.1|3713.1|8
1646144480000|2022-03-01 14:21:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.1|3714.1|4
1646144490000|2022-03-01 14:21:30|3720.9|3714.9|3721.1|3715.1|3721.6|3715.6|3720.9|3714.9|9
1646144500000|2022-03-01 14:21:40|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.4|3714.4|4
1646144510000|2022-03-01 14:21:50|3720.4|3714.4|3719.9|3713.9|3720.9|3714.9|3719.6|3713.6|6
1646144520000|2022-03-01 14:22:00|3720.1|3714.1|3720.4|3714.4|3720.6|3714.6|3719.1|3713.1|6
1646144530000|2022-03-01 14:22:10|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|5
1646144540000|2022-03-01 14:22:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1646144550000|2022-03-01 14:22:30|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|3
1646144560000|2022-03-01 14:22:40|3721.6|3715.6|3721.4|3715.4|3722.1|3716.1|3721.4|3715.4|7
1646144570000|2022-03-01 14:22:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1646144580000|2022-03-01 14:23:00|3721.9|3715.9|3722.1|3716.1|3722.4|3716.4|3721.9|3715.9|4
1646144590000|2022-03-01 14:23:10|3722.4|3716.4|3723.1|3717.1|3723.1|3717.1|3722.4|3716.4|3
1646144600000|2022-03-01 14:23:20|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1646144610000|2022-03-01 14:23:30|3722.6|3716.6|3722.9|3716.9|3722.9|3716.9|3722.6|3716.6|2
1646144630000|2022-03-01 14:23:50|3723.1|3717.1|3723.9|3717.9|3724.1|3718.1|3723.1|3717.1|4
1646144640000|2022-03-01 14:24:00|3723.4|3717.4|3724.1|3718.1|3724.1|3718.1|3723.4|3717.4|3
1646144650000|2022-03-01 14:24:10|3724.4|3718.4|3725.1|3719.1|3725.1|3719.1|3724.4|3718.4|5
1646144670000|2022-03-01 14:24:30|3725.4|3719.4|3725.4|3719.4|3725.6|3719.6|3725.4|3719.4|3
1646144680000|2022-03-01 14:24:40|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|3724.9|3718.9|1
1646144690000|2022-03-01 14:24:50|3725.1|3719.1|3725.4|3719.4|3725.4|3719.4|3725.1|3719.1|2
1646144700000|2022-03-01 14:25:00|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|2
1646144710000|2022-03-01 14:25:10|3725.9|3719.9|3724.1|3718.1|3725.9|3719.9|3724.1|3718.1|7
1646144730000|2022-03-01 14:25:30|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|1
1646144740000|2022-03-01 14:25:40|3724.9|3718.9|3725.9|3719.9|3725.9|3719.9|3724.9|3718.9|2
1646144760000|2022-03-01 14:26:00|3727.4|3721.4|3728.4|3722.4|3728.4|3722.4|3727.4|3721.4|4
1646144790000|2022-03-01 14:26:30|3727.9|3721.9|3727.6|3721.6|3727.9|3721.9|3727.4|3721.4|3
1646144800000|2022-03-01 14:26:40|3727.9|3721.9|3728.4|3722.4|3728.4|3722.4|3727.9|3721.9|2
1646144810000|2022-03-01 14:26:50|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1646144820000|2022-03-01 14:27:00|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1646144860000|2022-03-01 14:27:40|3727.9|3721.9|3728.4|3722.4|3728.4|3722.4|3727.9|3721.9|2
1646144870000|2022-03-01 14:27:50|3728.6|3722.6|3730.1|3724.1|3730.1|3724.1|3728.6|3722.6|5
1646144880000|2022-03-01 14:28:00|3729.6|3723.6|3728.6|3722.6|3729.6|3723.6|3728.6|3722.6|4
1646144890000|2022-03-01 14:28:10|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1646144900000|2022-03-01 14:28:20|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|3728.9|3722.9|1
1646144910000|2022-03-01 14:28:30|3729.1|3723.1|3729.4|3723.4|3729.4|3723.4|3729.1|3723.1|2
1646144950000|2022-03-01 14:29:10|3729.6|3723.6|3729.4|3723.4|3729.6|3723.6|3729.4|3723.4|4
1646144960000|2022-03-01 14:29:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|1
1646144990000|2022-03-01 14:29:50|3730.1|3724.1|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|2
1646145000000|2022-03-01 14:30:00|3730.6|3724.6|3731.4|3725.4|3731.4|3725.4|3730.6|3724.6|4
1646145020000|2022-03-01 14:30:20|3731.6|3725.6|3731.4|3725.4|3731.6|3725.6|3731.1|3725.1|4
1646145030000|2022-03-01 14:30:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1646145040000|2022-03-01 14:30:40|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1646145050000|2022-03-01 14:30:50|3731.4|3725.4|3731.6|3725.6|3731.6|3725.6|3731.4|3725.4|2
1646145060000|2022-03-01 14:31:00|3731.4|3725.4|3734.1|3728.1|3734.1|3728.1|3731.4|3725.4|6
1646145070000|2022-03-01 14:31:10|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|5
1646145080000|2022-03-01 14:31:20|3734.1|3728.1|3733.9|3727.9|3734.4|3728.4|3733.6|3727.6|5
1646145090000|2022-03-01 14:31:30|3734.1|3728.1|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|6
1646145100000|2022-03-01 14:31:40|3733.1|3727.1|3732.6|3726.6|3733.1|3727.1|3732.6|3726.6|3
1646145110000|2022-03-01 14:31:50|3732.9|3726.9|3733.6|3727.6|3734.1|3728.1|3732.9|3726.9|7
1646145120000|2022-03-01 14:32:00|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1646145130000|2022-03-01 14:32:10|3733.6|3727.6|3734.4|3728.4|3735.1|3729.1|3733.6|3727.6|6
1646145140000|2022-03-01 14:32:20|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1646145150000|2022-03-01 14:32:30|3733.9|3727.9|3732.4|3726.4|3733.9|3727.9|3732.4|3726.4|3
1646145160000|2022-03-01 14:32:40|3732.9|3726.9|3733.6|3727.6|3733.6|3727.6|3732.9|3726.9|3
1646145170000|2022-03-01 14:32:50|3733.4|3727.4|3732.6|3726.6|3733.4|3727.4|3732.6|3726.6|2
1646145180000|2022-03-01 14:33:00|3733.1|3727.1|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|5
1646145190000|2022-03-01 14:33:10|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|1
1646145200000|2022-03-01 14:33:20|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|6
1646145210000|2022-03-01 14:33:30|3732.6|3726.6|3733.1|3727.1|3733.4|3727.4|3732.6|3726.6|6
1646145220000|2022-03-01 14:33:40|3732.6|3726.6|3732.6|3726.6|3733.1|3727.1|3732.4|3726.4|5
1646145230000|2022-03-01 14:33:50|3732.4|3726.4|3732.4|3726.4|3732.6|3726.6|3732.4|3726.4|3
1646145240000|2022-03-01 14:34:00|3732.6|3726.6|3732.6|3726.6|3733.1|3727.1|3732.6|3726.6|4
1646145250000|2022-03-01 14:34:10|3732.9|3726.9|3731.6|3725.6|3732.9|3726.9|3731.1|3725.1|8
1646145260000|2022-03-01 14:34:20|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|3731.9|3725.9|1
1646145270000|2022-03-01 14:34:30|3732.1|3726.1|3731.9|3725.9|3732.1|3726.1|3731.9|3725.9|10
1646145280000|2022-03-01 14:34:40|3732.1|3726.1|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|3
1646145290000|2022-03-01 14:34:50|3732.6|3726.6|3732.9|3726.9|3732.9|3726.9|3732.6|3726.6|2
1646145300000|2022-03-01 14:35:00|3732.6|3726.6|3732.9|3726.9|3733.1|3727.1|3732.6|3726.6|4
1646145320000|2022-03-01 14:35:20|3733.1|3727.1|3733.4|3727.4|3733.4|3727.4|3733.1|3727.1|2
1646145350000|2022-03-01 14:35:50|3733.9|3727.9|3734.1|3728.1|3734.6|3728.6|3733.9|3727.9|3
1646145360000|2022-03-01 14:36:00|3733.9|3727.9|3734.1|3728.1|3734.4|3728.4|3733.9|3727.9|4
1646145370000|2022-03-01 14:36:10|3734.4|3728.4|3734.9|3728.9|3735.1|3729.1|3734.4|3728.4|4
1646145380000|2022-03-01 14:36:20|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.4|3728.4|4
1646145390000|2022-03-01 14:36:30|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|15
1646145400000|2022-03-01 14:36:40|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|3
1646145410000|2022-03-01 14:36:50|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646145420000|2022-03-01 14:37:00|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1646145440000|2022-03-01 14:37:20|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646145450000|2022-03-01 14:37:30|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|1
1646145460000|2022-03-01 14:37:40|3735.4|3729.4|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|2
1646145480000|2022-03-01 14:38:00|3735.6|3729.6|3735.4|3729.4|3735.6|3729.6|3735.4|3729.4|2
1646145500000|2022-03-01 14:38:20|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1646145520000|2022-03-01 14:38:40|3736.1|3730.1|3734.6|3728.6|3736.1|3730.1|3734.6|3728.6|4
1646145540000|2022-03-01 14:39:00|3734.4|3728.4|3735.4|3729.4|3735.6|3729.6|3734.4|3728.4|5
1646145550000|2022-03-01 14:39:10|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|4
1646145560000|2022-03-01 14:39:20|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1646145570000|2022-03-01 14:39:30|3735.9|3729.9|3737.4|3731.4|3737.4|3731.4|3735.9|3729.9|6
1646145580000|2022-03-01 14:39:40|3737.1|3731.1|3736.4|3730.4|3737.1|3731.1|3736.1|3730.1|6
1646145590000|2022-03-01 14:39:50|3736.1|3730.1|3737.1|3731.1|3737.1|3731.1|3736.1|3730.1|7
1646145600000|2022-03-01 14:40:00|3736.9|3730.9|3736.4|3730.4|3737.1|3731.1|3736.4|3730.4|4
1646145610000|2022-03-01 14:40:10|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1646145620000|2022-03-01 14:40:20|3735.9|3729.9|3736.1|3730.1|3736.4|3730.4|3735.9|3729.9|6
1646145630000|2022-03-01 14:40:30|3736.4|3730.4|3736.9|3730.9|3737.4|3731.4|3736.4|3730.4|7
1646145640000|2022-03-01 14:40:40|3736.6|3730.6|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|5
1646145650000|2022-03-01 14:40:50|3736.9|3730.9|3736.4|3730.4|3737.1|3731.1|3736.4|3730.4|18
1646145670000|2022-03-01 14:41:10|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|4
1646145680000|2022-03-01 14:41:20|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|1
1646145690000|2022-03-01 14:41:30|3736.4|3730.4|3737.1|3731.1|3737.1|3731.1|3736.4|3730.4|3
1646145700000|2022-03-01 14:41:40|3736.9|3730.9|3736.9|3730.9|3737.1|3731.1|3736.6|3730.6|20
1646145710000|2022-03-01 14:41:50|3736.6|3730.6|3736.6|3730.6|3737.1|3731.1|3736.6|3730.6|22
1646145720000|2022-03-01 14:42:00|3736.9|3730.9|3737.1|3731.1|3737.4|3731.4|3736.6|3730.6|26
1646145730000|2022-03-01 14:42:10|3736.9|3730.9|3737.6|3731.6|3737.6|3731.6|3736.9|3730.9|22
1646145740000|2022-03-01 14:42:20|3737.9|3731.9|3736.9|3730.9|3737.9|3731.9|3736.9|3730.9|4
1646145750000|2022-03-01 14:42:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646145760000|2022-03-01 14:42:40|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|3
1646145770000|2022-03-01 14:42:50|3736.1|3730.1|3736.4|3730.4|3736.6|3730.6|3736.1|3730.1|6
1646145780000|2022-03-01 14:43:00|3736.9|3730.9|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|3
1646145810000|2022-03-01 14:43:30|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646145820000|2022-03-01 14:43:40|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646145850000|2022-03-01 14:44:10|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646145870000|2022-03-01 14:44:30|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|2
1646145890000|2022-03-01 14:44:50|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|2
1646145900000|2022-03-01 14:45:00|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3736.1|3730.1|2
1646145910000|2022-03-01 14:45:10|3736.6|3730.6|3739.1|3733.1|3739.4|3733.4|3736.6|3730.6|11
1646145920000|2022-03-01 14:45:20|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1646145930000|2022-03-01 14:45:30|3739.1|3733.1|3740.6|3734.6|3740.6|3734.6|3739.1|3733.1|7
1646145940000|2022-03-01 14:45:40|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|5
1646145950000|2022-03-01 14:45:50|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|2
1646145960000|2022-03-01 14:46:00|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1646145970000|2022-03-01 14:46:10|3740.1|3734.1|3740.4|3734.4|3740.6|3734.6|3740.1|3734.1|9
1646145980000|2022-03-01 14:46:20|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.4|3734.4|5
1646145990000|2022-03-01 14:46:30|3740.4|3734.4|3740.6|3734.6|3740.9|3734.9|3740.4|3734.4|3
1646146000000|2022-03-01 14:46:40|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|3
1646146010000|2022-03-01 14:46:50|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1646146020000|2022-03-01 14:47:00|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1646146030000|2022-03-01 14:47:10|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1646146040000|2022-03-01 14:47:20|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|5
1646146050000|2022-03-01 14:47:30|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1646146060000|2022-03-01 14:47:40|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1646146090000|2022-03-01 14:48:10|3740.1|3734.1|3739.6|3733.6|3740.4|3734.4|3739.6|3733.6|4
1646146100000|2022-03-01 14:48:20|3739.4|3733.4|3739.1|3733.1|3739.9|3733.9|3739.1|3733.1|6
1646146110000|2022-03-01 14:48:30|3739.6|3733.6|3739.1|3733.1|3739.6|3733.6|3739.1|3733.1|3
1646146120000|2022-03-01 14:48:40|3739.6|3733.6|3739.1|3733.1|3739.9|3733.9|3739.1|3733.1|10
1646146130000|2022-03-01 14:48:50|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646146140000|2022-03-01 14:49:00|3739.4|3733.4|3738.4|3732.4|3739.6|3733.6|3738.4|3732.4|7
1646146180000|2022-03-01 14:49:40|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1646146190000|2022-03-01 14:49:50|3739.1|3733.1|3738.9|3732.9|3739.1|3733.1|3738.6|3732.6|6
1646146200000|2022-03-01 14:50:00|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3738.9|3732.9|7
1646146210000|2022-03-01 14:50:10|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|2
1646146220000|2022-03-01 14:50:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|3
1646146230000|2022-03-01 14:50:30|3737.9|3731.9|3736.9|3730.9|3737.9|3731.9|3736.9|3730.9|4
1646146240000|2022-03-01 14:50:40|3736.4|3730.4|3736.6|3730.6|3737.6|3731.6|3736.4|3730.4|9
1646146250000|2022-03-01 14:50:50|3737.1|3731.1|3737.9|3731.9|3737.9|3731.9|3737.1|3731.1|4
1646146260000|2022-03-01 14:51:00|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1646146270000|2022-03-01 14:51:10|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3737.4|3731.4|2
1646146280000|2022-03-01 14:51:20|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.1|3731.1|4
1646146290000|2022-03-01 14:51:30|3737.1|3731.1|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|6
1646146300000|2022-03-01 14:51:40|3737.4|3731.4|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|3
1646146310000|2022-03-01 14:51:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646146320000|2022-03-01 14:52:00|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646146330000|2022-03-01 14:52:10|3738.4|3732.4|3738.1|3732.1|3738.9|3732.9|3737.9|3731.9|11
1646146340000|2022-03-01 14:52:20|3737.6|3731.6|3739.1|3733.1|3739.4|3733.4|3737.6|3731.6|4
1646146350000|2022-03-01 14:52:30|3738.1|3732.1|3737.6|3731.6|3738.6|3732.6|3737.6|3731.6|7
1646146360000|2022-03-01 14:52:40|3737.9|3731.9|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|6
1646146370000|2022-03-01 14:52:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|3
1646146410000|2022-03-01 14:53:30|3737.9|3731.9|3737.6|3731.6|3738.1|3732.1|3737.4|3731.4|6
1646146420000|2022-03-01 14:53:40|3737.4|3731.4|3737.4|3731.4|3737.6|3731.6|3737.1|3731.1|5
1646146430000|2022-03-01 14:53:50|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|5
1646146440000|2022-03-01 14:54:00|3737.4|3731.4|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|7
1646146450000|2022-03-01 14:54:10|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|2
1646146460000|2022-03-01 14:54:20|3737.6|3731.6|3736.9|3730.9|3737.6|3731.6|3736.6|3730.6|6
1646146470000|2022-03-01 14:54:30|3736.6|3730.6|3737.1|3731.1|3737.4|3731.4|3736.6|3730.6|6
1646146480000|2022-03-01 14:54:40|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|2
1646146490000|2022-03-01 14:54:50|3737.6|3731.6|3736.4|3730.4|3737.6|3731.6|3736.4|3730.4|5
1646146500000|2022-03-01 14:55:00|3736.1|3730.1|3736.6|3730.6|3736.6|3730.6|3736.1|3730.1|3
1646146510000|2022-03-01 14:55:10|3736.4|3730.4|3736.6|3730.6|3736.6|3730.6|3736.4|3730.4|2
1646146520000|2022-03-01 14:55:20|3736.4|3730.4|3736.4|3730.4|3736.6|3730.6|3736.4|3730.4|3
1646146530000|2022-03-01 14:55:30|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3735.6|3729.6|3
1646146540000|2022-03-01 14:55:40|3736.4|3730.4|3737.6|3731.6|3737.6|3731.6|3736.4|3730.4|6
1646146550000|2022-03-01 14:55:50|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|10
1646146560000|2022-03-01 14:56:00|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|4
1646146570000|2022-03-01 14:56:10|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|2
1646146580000|2022-03-01 14:56:20|3737.9|3731.9|3736.9|3730.9|3737.9|3731.9|3736.6|3730.6|9
1646146590000|2022-03-01 14:56:30|3737.1|3731.1|3737.4|3731.4|3737.4|3731.4|3737.1|3731.1|4
1646146600000|2022-03-01 14:56:40|3737.9|3731.9|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|4
1646146610000|2022-03-01 14:56:50|3738.9|3732.9|3738.9|3732.9|3739.1|3733.1|3738.9|3732.9|3
1646146620000|2022-03-01 14:57:00|3737.6|3731.6|3737.4|3731.4|3737.9|3731.9|3737.1|3731.1|5
1646146630000|2022-03-01 14:57:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646146640000|2022-03-01 14:57:20|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|2
1646146650000|2022-03-01 14:57:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3735.9|3729.9|3
1646146660000|2022-03-01 14:57:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646146670000|2022-03-01 14:57:50|3737.6|3731.6|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|3
1646146680000|2022-03-01 14:58:00|3738.1|3732.1|3737.1|3731.1|3738.1|3732.1|3737.1|3731.1|2
1646146690000|2022-03-01 14:58:10|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|3
1646146700000|2022-03-01 14:58:20|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646146710000|2022-03-01 14:58:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|3
1646146720000|2022-03-01 14:58:40|3737.4|3731.4|3736.9|3730.9|3737.4|3731.4|3736.6|3730.6|5
1646146730000|2022-03-01 14:58:50|3737.6|3731.6|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|2
1646146740000|2022-03-01 14:59:00|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646146750000|2022-03-01 14:59:10|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1646146760000|2022-03-01 14:59:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|1
1646146780000|2022-03-01 14:59:40|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3738.1|3732.1|4
1646146800000|2022-03-01 15:00:00|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3738.1|3732.1|2
1646146820000|2022-03-01 15:00:20|3738.6|3732.6|3738.4|3732.4|3738.6|3732.6|3738.4|3732.4|2
1646146830000|2022-03-01 15:00:30|3738.1|3732.1|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|7
1646146850000|2022-03-01 15:00:50|3737.6|3731.6|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|2
1646146860000|2022-03-01 15:01:00|3737.6|3731.6|3737.1|3731.1|3737.9|3731.9|3737.1|3731.1|6
1646146870000|2022-03-01 15:01:10|3736.1|3730.1|3736.4|3730.4|3736.9|3730.9|3736.1|3730.1|8
1646146880000|2022-03-01 15:01:20|3736.6|3730.6|3735.6|3729.6|3736.6|3730.6|3735.6|3729.6|7
1646146890000|2022-03-01 15:01:30|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|8
1646146900000|2022-03-01 15:01:40|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1646146920000|2022-03-01 15:02:00|3737.4|3731.4|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|6
1646146930000|2022-03-01 15:02:10|3737.9|3731.9|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|4
1646146970000|2022-03-01 15:02:50|3738.4|3732.4|3737.9|3731.9|3738.4|3732.4|3737.9|3731.9|2
1646146980000|2022-03-01 15:03:00|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.9|3731.9|5
1646146990000|2022-03-01 15:03:10|3737.9|3731.9|3735.4|3729.4|3737.9|3731.9|3735.1|3729.1|6
1646147000000|2022-03-01 15:03:20|3735.1|3729.1|3734.9|3728.9|3735.4|3729.4|3734.6|3728.6|8
1646147010000|2022-03-01 15:03:30|3734.6|3728.6|3734.6|3728.6|3734.9|3728.9|3734.4|3728.4|7
1646147020000|2022-03-01 15:03:40|3735.1|3729.1|3734.6|3728.6|3735.1|3729.1|3734.6|3728.6|5
1646147030000|2022-03-01 15:03:50|3734.4|3728.4|3734.9|3728.9|3734.9|3728.9|3734.4|3728.4|3
1646147050000|2022-03-01 15:04:10|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|2
1646147060000|2022-03-01 15:04:20|3735.1|3729.1|3735.9|3729.9|3735.9|3729.9|3735.1|3729.1|4
1646147070000|2022-03-01 15:04:30|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|4
1646147080000|2022-03-01 15:04:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646147100000|2022-03-01 15:05:00|3736.1|3730.1|3735.9|3729.9|3736.1|3730.1|3735.1|3729.1|7
1646147110000|2022-03-01 15:05:10|3736.1|3730.1|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|5
1646147120000|2022-03-01 15:05:20|3736.6|3730.6|3736.6|3730.6|3737.1|3731.1|3736.4|3730.4|8
1646147130000|2022-03-01 15:05:30|3736.9|3730.9|3735.6|3729.6|3736.9|3730.9|3735.6|3729.6|5
1646147140000|2022-03-01 15:05:40|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|7
1646147150000|2022-03-01 15:05:50|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3732.9|3726.9|8
1646147160000|2022-03-01 15:06:00|3733.6|3727.6|3733.4|3727.4|3733.6|3727.6|3733.1|3727.1|3
1646147170000|2022-03-01 15:06:10|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1646147180000|2022-03-01 15:06:20|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.6|3727.6|5
1646147190000|2022-03-01 15:06:30|3733.6|3727.6|3733.6|3727.6|3734.4|3728.4|3733.6|3727.6|6
1646147200000|2022-03-01 15:06:40|3733.9|3727.9|3733.6|3727.6|3733.9|3727.9|3733.6|3727.6|2
1646147210000|2022-03-01 15:06:50|3733.9|3727.9|3733.6|3727.6|3733.9|3727.9|3733.1|3727.1|5
1646147220000|2022-03-01 15:07:00|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|6
1646147230000|2022-03-01 15:07:10|3733.9|3727.9|3734.6|3728.6|3734.6|3728.6|3733.9|3727.9|4
1646147250000|2022-03-01 15:07:30|3735.1|3729.1|3735.9|3729.9|3735.9|3729.9|3735.1|3729.1|3
1646147260000|2022-03-01 15:07:40|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|3
1646147280000|2022-03-01 15:08:00|3736.4|3730.4|3736.6|3730.6|3736.9|3730.9|3736.1|3730.1|4
1646147290000|2022-03-01 15:08:10|3736.4|3730.4|3736.9|3730.9|3737.1|3731.1|3736.1|3730.1|8
1646147300000|2022-03-01 15:08:20|3737.1|3731.1|3736.9|3730.9|3737.1|3731.1|3736.9|3730.9|2
1646147310000|2022-03-01 15:08:30|3737.1|3731.1|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|5
1646147320000|2022-03-01 15:08:40|3737.1|3731.1|3737.1|3731.1|3737.4|3731.4|3737.1|3731.1|3
1646147330000|2022-03-01 15:08:50|3736.9|3730.9|3734.4|3728.4|3736.9|3730.9|3734.1|3728.1|10
1646147340000|2022-03-01 15:09:00|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|1
1646147350000|2022-03-01 15:09:10|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.1|3728.1|4
1646147360000|2022-03-01 15:09:20|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1646147370000|2022-03-01 15:09:30|3735.4|3729.4|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|4
1646147380000|2022-03-01 15:09:40|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|3
1646147390000|2022-03-01 15:09:50|3735.4|3729.4|3737.1|3731.1|3737.4|3731.4|3735.4|3729.4|5
1646147400000|2022-03-01 15:10:00|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.6|3730.6|9
1646147410000|2022-03-01 15:10:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|3
1646147420000|2022-03-01 15:10:20|3736.9|3730.9|3736.6|3730.6|3736.9|3730.9|3736.6|3730.6|2
1646147430000|2022-03-01 15:10:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1646147440000|2022-03-01 15:10:40|3736.6|3730.6|3737.1|3731.1|3737.1|3731.1|3736.6|3730.6|5
1646147450000|2022-03-01 15:10:50|3736.6|3730.6|3735.9|3729.9|3736.6|3730.6|3735.9|3729.9|4
1646147460000|2022-03-01 15:11:00|3735.4|3729.4|3736.9|3730.9|3736.9|3730.9|3735.4|3729.4|5
1646147470000|2022-03-01 15:11:10|3736.6|3730.6|3736.9|3730.9|3736.9|3730.9|3736.6|3730.6|2
1646147480000|2022-03-01 15:11:20|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|1
1646147490000|2022-03-01 15:11:30|3736.9|3730.9|3737.1|3731.1|3737.1|3731.1|3736.9|3730.9|2
1646147500000|2022-03-01 15:11:40|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|1
1646147510000|2022-03-01 15:11:50|3737.1|3731.1|3734.1|3728.1|3737.1|3731.1|3733.9|3727.9|5
1646147520000|2022-03-01 15:12:00|3734.4|3728.4|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|3
1646147530000|2022-03-01 15:12:10|3733.9|3727.9|3733.9|3727.9|3734.1|3728.1|3733.9|3727.9|3
1646147540000|2022-03-01 15:12:20|3734.1|3728.1|3734.1|3728.1|3734.4|3728.4|3733.6|3727.6|8
1646147550000|2022-03-01 15:12:30|3734.4|3728.4|3734.6|3728.6|3734.6|3728.6|3734.4|3728.4|4
1646147560000|2022-03-01 15:12:40|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|4
1646147570000|2022-03-01 15:12:50|3734.6|3728.6|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|4
1646147580000|2022-03-01 15:13:00|3734.9|3728.9|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|3
1646147590000|2022-03-01 15:13:10|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646147600000|2022-03-01 15:13:20|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1646147610000|2022-03-01 15:13:30|3734.1|3728.1|3733.6|3727.6|3734.1|3728.1|3733.4|3727.4|4
1646147620000|2022-03-01 15:13:40|3733.9|3727.9|3734.6|3728.6|3735.6|3729.6|3733.9|3727.9|6
1646147630000|2022-03-01 15:13:50|3734.9|3728.9|3734.1|3728.1|3734.9|3728.9|3734.1|3728.1|6
1646147640000|2022-03-01 15:14:00|3733.9|3727.9|3733.6|3727.6|3734.1|3728.1|3733.4|3727.4|8
1646147670000|2022-03-01 15:14:30|3733.4|3727.4|3733.4|3727.4|3733.6|3727.6|3733.4|3727.4|5
1646147680000|2022-03-01 15:14:40|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.4|3727.4|3
1646147690000|2022-03-01 15:14:50|3733.4|3727.4|3734.4|3728.4|3734.4|3728.4|3733.4|3727.4|10
1646147700000|2022-03-01 15:15:00|3734.6|3728.6|3732.4|3726.4|3735.1|3729.1|3732.1|3726.1|14
1646147710000|2022-03-01 15:15:10|3732.1|3726.1|3730.6|3724.6|3732.1|3726.1|3730.6|3724.6|4
1646147720000|2022-03-01 15:15:20|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|1
1646147730000|2022-03-01 15:15:30|3730.6|3724.6|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|3
1646147740000|2022-03-01 15:15:40|3730.9|3724.9|3730.9|3724.9|3730.9|3724.9|3730.6|3724.6|3
1646147750000|2022-03-01 15:15:50|3731.1|3725.1|3731.6|3725.6|3731.6|3725.6|3731.1|3725.1|3
1646147760000|2022-03-01 15:16:00|3731.9|3725.9|3732.9|3726.9|3732.9|3726.9|3731.9|3725.9|7
1646147770000|2022-03-01 15:16:10|3733.1|3727.1|3732.4|3726.4|3733.1|3727.1|3732.4|3726.4|6
1646147780000|2022-03-01 15:16:20|3732.6|3726.6|3733.6|3727.6|3733.6|3727.6|3732.6|3726.6|3
1646147790000|2022-03-01 15:16:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.4|3727.4|6
1646147800000|2022-03-01 15:16:40|3734.4|3728.4|3734.4|3728.4|3734.6|3728.6|3734.4|3728.4|3
1646147810000|2022-03-01 15:16:50|3734.1|3728.1|3734.6|3728.6|3734.6|3728.6|3733.9|3727.9|6
1646147820000|2022-03-01 15:17:00|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1646147830000|2022-03-01 15:17:10|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|1
1646147860000|2022-03-01 15:17:40|3734.1|3728.1|3732.6|3726.6|3734.1|3728.1|3732.4|3726.4|8
1646147870000|2022-03-01 15:17:50|3732.9|3726.9|3733.6|3727.6|3733.6|3727.6|3732.9|3726.9|3
1646147880000|2022-03-01 15:18:00|3733.4|3727.4|3734.1|3728.1|3734.1|3728.1|3733.4|3727.4|6
1646147890000|2022-03-01 15:18:10|3734.4|3728.4|3734.1|3728.1|3734.4|3728.4|3734.1|3728.1|2
1646147900000|2022-03-01 15:18:20|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|3733.6|3727.6|1
1646147910000|2022-03-01 15:18:30|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|5
1646147920000|2022-03-01 15:18:40|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|2
1646147930000|2022-03-01 15:18:50|3735.4|3729.4|3735.6|3729.6|3735.6|3729.6|3735.4|3729.4|2
1646147940000|2022-03-01 15:19:00|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|3
1646147950000|2022-03-01 15:19:10|3735.1|3729.1|3734.9|3728.9|3735.1|3729.1|3734.9|3728.9|4
1646147960000|2022-03-01 15:19:20|3735.1|3729.1|3735.4|3729.4|3735.4|3729.4|3735.1|3729.1|2
1646147970000|2022-03-01 15:19:30|3735.1|3729.1|3735.4|3729.4|3735.6|3729.6|3735.1|3729.1|4
1646147980000|2022-03-01 15:19:40|3735.9|3729.9|3737.1|3731.1|3737.1|3731.1|3735.9|3729.9|12
1646147990000|2022-03-01 15:19:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646148000000|2022-03-01 15:20:00|3737.1|3731.1|3737.6|3731.6|3737.6|3731.6|3737.1|3731.1|3
1646148010000|2022-03-01 15:20:10|3737.9|3731.9|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|2
1646148020000|2022-03-01 15:20:20|3737.4|3731.4|3737.1|3731.1|3737.4|3731.4|3736.9|3730.9|3
1646148030000|2022-03-01 15:20:30|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3735.9|3729.9|9
1646148040000|2022-03-01 15:20:40|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1646148050000|2022-03-01 15:20:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|1
1646148060000|2022-03-01 15:21:00|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|1
1646148070000|2022-03-01 15:21:10|3735.4|3729.4|3735.6|3729.6|3736.1|3730.1|3735.1|3729.1|5
1646148080000|2022-03-01 15:21:20|3735.9|3729.9|3735.6|3729.6|3735.9|3729.9|3735.6|3729.6|2
1646148090000|2022-03-01 15:21:30|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|3
1646148100000|2022-03-01 15:21:40|3736.6|3730.6|3736.1|3730.1|3736.9|3730.9|3736.1|3730.1|4
1646148110000|2022-03-01 15:21:50|3736.4|3730.4|3737.1|3731.1|3737.1|3731.1|3736.4|3730.4|3
1646148120000|2022-03-01 15:22:00|3737.9|3731.9|3737.9|3731.9|3738.1|3732.1|3737.9|3731.9|3
1646148130000|2022-03-01 15:22:10|3737.6|3731.6|3737.6|3731.6|3737.9|3731.9|3737.6|3731.6|7
1646148140000|2022-03-01 15:22:20|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|1
1646148150000|2022-03-01 15:22:30|3737.6|3731.6|3738.1|3732.1|3738.1|3732.1|3737.6|3731.6|7
1646148160000|2022-03-01 15:22:40|3737.9|3731.9|3737.9|3731.9|3738.1|3732.1|3737.6|3731.6|5
1646148170000|2022-03-01 15:22:50|3738.4|3732.4|3738.9|3732.9|3738.9|3732.9|3738.1|3732.1|4
1646148180000|2022-03-01 15:23:00|3738.6|3732.6|3737.4|3731.4|3738.6|3732.6|3737.4|3731.4|10
1646148200000|2022-03-01 15:23:20|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|1
1646148210000|2022-03-01 15:23:30|3738.6|3732.6|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|10
1646148220000|2022-03-01 15:23:40|3739.1|3733.1|3740.6|3734.6|3740.9|3734.9|3738.9|3732.9|6
1646148230000|2022-03-01 15:23:50|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1646148240000|2022-03-01 15:24:00|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3740.6|3734.6|6
1646148250000|2022-03-01 15:24:10|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3740.9|3734.9|5
1646148260000|2022-03-01 15:24:20|3740.9|3734.9|3739.6|3733.6|3741.1|3735.1|3739.6|3733.6|5
1646148270000|2022-03-01 15:24:30|3739.4|3733.4|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|3
1646148280000|2022-03-01 15:24:40|3739.6|3733.6|3740.4|3734.4|3740.6|3734.6|3739.6|3733.6|7
1646148290000|2022-03-01 15:24:50|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|4
1646148300000|2022-03-01 15:25:00|3740.1|3734.1|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|7
1646148310000|2022-03-01 15:25:10|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|2
1646148320000|2022-03-01 15:25:20|3740.6|3734.6|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|3
1646148330000|2022-03-01 15:25:30|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|1
1646148350000|2022-03-01 15:25:50|3740.9|3734.9|3739.4|3733.4|3740.9|3734.9|3739.4|3733.4|2
1646148360000|2022-03-01 15:26:00|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646148380000|2022-03-01 15:26:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1646148390000|2022-03-01 15:26:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|3
1646148400000|2022-03-01 15:26:40|3739.6|3733.6|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|4
1646148410000|2022-03-01 15:26:50|3739.1|3733.1|3739.4|3733.4|3739.6|3733.6|3738.9|3732.9|6
1646148420000|2022-03-01 15:27:00|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|4
1646148430000|2022-03-01 15:27:10|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646148440000|2022-03-01 15:27:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|1
1646148460000|2022-03-01 15:27:40|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|4
1646148470000|2022-03-01 15:27:50|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|12
1646148480000|2022-03-01 15:28:00|3738.9|3732.9|3739.1|3733.1|3739.1|3733.1|3738.6|3732.6|4
1646148490000|2022-03-01 15:28:10|3739.4|3733.4|3738.9|3732.9|3739.4|3733.4|3738.9|3732.9|3
1646148500000|2022-03-01 15:28:20|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|2
1646148510000|2022-03-01 15:28:30|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3738.9|3732.9|7
1646148520000|2022-03-01 15:28:40|3740.1|3734.1|3737.4|3731.4|3740.1|3734.1|3736.1|3730.1|10
1646148530000|2022-03-01 15:28:50|3737.6|3731.6|3737.4|3731.4|3737.6|3731.6|3737.4|3731.4|4
1646148540000|2022-03-01 15:29:00|3737.6|3731.6|3738.1|3732.1|3738.6|3732.6|3737.6|3731.6|4
1646148560000|2022-03-01 15:29:20|3738.6|3732.6|3739.4|3733.4|3739.4|3733.4|3738.6|3732.6|7
1646148570000|2022-03-01 15:29:30|3739.1|3733.1|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|2
1646148580000|2022-03-01 15:29:40|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.4|3732.4|4
1646148590000|2022-03-01 15:29:50|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|3
1646148600000|2022-03-01 15:30:00|3738.6|3732.6|3738.9|3732.9|3738.9|3732.9|3738.6|3732.6|6
1646148610000|2022-03-01 15:30:10|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|3
1646148620000|2022-03-01 15:30:20|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646148640000|2022-03-01 15:30:40|3739.9|3733.9|3740.9|3734.9|3741.1|3735.1|3739.9|3733.9|5
1646148650000|2022-03-01 15:30:50|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3740.9|3734.9|7
1646148660000|2022-03-01 15:31:00|3741.4|3735.4|3740.1|3734.1|3741.4|3735.4|3740.1|3734.1|8
1646148670000|2022-03-01 15:31:10|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.1|3734.1|4
1646148680000|2022-03-01 15:31:20|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|4
1646148690000|2022-03-01 15:31:30|3741.1|3735.1|3740.4|3734.4|3741.1|3735.1|3740.4|3734.4|4
1646148700000|2022-03-01 15:31:40|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.9|3734.9|2
1646148710000|2022-03-01 15:31:50|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1646148720000|2022-03-01 15:32:00|3740.1|3734.1|3740.1|3734.1|3741.1|3735.1|3740.1|3734.1|5
1646148730000|2022-03-01 15:32:10|3739.9|3733.9|3741.1|3735.1|3741.1|3735.1|3739.4|3733.4|12
1646148740000|2022-03-01 15:32:20|3741.4|3735.4|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|3
1646148750000|2022-03-01 15:32:30|3741.6|3735.6|3740.9|3734.9|3741.6|3735.6|3740.6|3734.6|4
1646148760000|2022-03-01 15:32:40|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1646148770000|2022-03-01 15:32:50|3741.1|3735.1|3741.1|3735.1|3741.4|3735.4|3740.4|3734.4|9
1646148780000|2022-03-01 15:33:00|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3740.6|3734.6|3
1646148790000|2022-03-01 15:33:10|3741.4|3735.4|3740.9|3734.9|3742.4|3736.4|3740.9|3734.9|9
1646148800000|2022-03-01 15:33:20|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1646148810000|2022-03-01 15:33:30|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|4
1646148820000|2022-03-01 15:33:40|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|4
1646148830000|2022-03-01 15:33:50|3741.1|3735.1|3742.1|3736.1|3742.1|3736.1|3740.9|3734.9|8
1646148850000|2022-03-01 15:34:10|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1646148870000|2022-03-01 15:34:30|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3740.9|3734.9|4
1646148880000|2022-03-01 15:34:40|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|4
1646148890000|2022-03-01 15:34:50|3741.6|3735.6|3739.9|3733.9|3741.6|3735.6|3739.9|3733.9|5
1646148900000|2022-03-01 15:35:00|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|4
1646148910000|2022-03-01 15:35:10|3740.1|3734.1|3739.9|3733.9|3740.1|3734.1|3739.9|3733.9|2
1646148920000|2022-03-01 15:35:20|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|3
1646148930000|2022-03-01 15:35:30|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646148940000|2022-03-01 15:35:40|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|3
1646148950000|2022-03-01 15:35:50|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646148960000|2022-03-01 15:36:00|3738.9|3732.9|3739.6|3733.6|3739.6|3733.6|3738.9|3732.9|2
1646148970000|2022-03-01 15:36:10|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|4
1646148980000|2022-03-01 15:36:20|3740.4|3734.4|3740.4|3734.4|3741.1|3735.1|3740.4|3734.4|4
1646148990000|2022-03-01 15:36:30|3740.1|3734.1|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|2
1646149010000|2022-03-01 15:36:50|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|2
1646149020000|2022-03-01 15:37:00|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|3
1646149030000|2022-03-01 15:37:10|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|3
1646149040000|2022-03-01 15:37:20|3739.1|3733.1|3739.1|3733.1|3739.4|3733.4|3739.1|3733.1|3
1646149050000|2022-03-01 15:37:30|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.1|3733.1|3
1646149060000|2022-03-01 15:37:40|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|1
1646149070000|2022-03-01 15:37:50|3739.4|3733.4|3739.4|3733.4|3739.6|3733.6|3739.4|3733.4|3
1646149080000|2022-03-01 15:38:00|3739.6|3733.6|3739.9|3733.9|3739.9|3733.9|3739.4|3733.4|4
1646149090000|2022-03-01 15:38:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|3
1646149100000|2022-03-01 15:38:20|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|4
1646149110000|2022-03-01 15:38:30|3740.9|3734.9|3741.9|3735.9|3741.9|3735.9|3740.9|3734.9|4
1646149120000|2022-03-01 15:38:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1646149130000|2022-03-01 15:38:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|1
1646149140000|2022-03-01 15:39:00|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1646149180000|2022-03-01 15:39:40|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|1
1646149190000|2022-03-01 15:39:50|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.1|3734.1|5
1646149200000|2022-03-01 15:40:00|3740.6|3734.6|3740.9|3734.9|3741.1|3735.1|3740.6|3734.6|3
1646149210000|2022-03-01 15:40:10|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1646149220000|2022-03-01 15:40:20|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|2
1646149230000|2022-03-01 15:40:30|3741.4|3735.4|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|2
1646149240000|2022-03-01 15:40:40|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.6|3734.6|3
1646149250000|2022-03-01 15:40:50|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|2
1646149260000|2022-03-01 15:41:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1646149280000|2022-03-01 15:41:20|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.1|3734.1|7
1646149290000|2022-03-01 15:41:30|3740.1|3734.1|3740.6|3734.6|3740.9|3734.9|3740.1|3734.1|4
1646149300000|2022-03-01 15:41:40|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|2
1646149310000|2022-03-01 15:41:50|3741.1|3735.1|3740.9|3734.9|3741.1|3735.1|3740.9|3734.9|6
1646149320000|2022-03-01 15:42:00|3741.1|3735.1|3741.4|3735.4|3741.4|3735.4|3741.1|3735.1|2
1646149330000|2022-03-01 15:42:10|3741.6|3735.6|3741.9|3735.9|3742.1|3736.1|3741.4|3735.4|6
1646149340000|2022-03-01 15:42:20|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149350000|2022-03-01 15:42:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149360000|2022-03-01 15:42:40|3741.6|3735.6|3741.9|3735.9|3742.1|3736.1|3741.6|3735.6|6
1646149370000|2022-03-01 15:42:50|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.6|3735.6|5
1646149380000|2022-03-01 15:43:00|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.6|3735.6|3
1646149400000|2022-03-01 15:43:20|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149410000|2022-03-01 15:43:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|4
1646149420000|2022-03-01 15:43:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.9|3735.9|3
1646149430000|2022-03-01 15:43:50|3741.9|3735.9|3741.6|3735.6|3741.9|3735.9|3741.4|3735.4|3
1646149440000|2022-03-01 15:44:00|3741.9|3735.9|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|3
1646149450000|2022-03-01 15:44:10|3741.6|3735.6|3742.1|3736.1|3742.1|3736.1|3741.1|3735.1|5
1646149460000|2022-03-01 15:44:20|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|2
1646149500000|2022-03-01 15:45:00|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149510000|2022-03-01 15:45:10|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|4
1646149520000|2022-03-01 15:45:20|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.6|3735.6|3
1646149550000|2022-03-01 15:45:50|3741.9|3735.9|3742.1|3736.1|3742.4|3736.4|3741.9|3735.9|4
1646149560000|2022-03-01 15:46:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.4|3735.4|3
1646149570000|2022-03-01 15:46:10|3741.4|3735.4|3741.4|3735.4|3741.6|3735.6|3741.4|3735.4|3
1646149580000|2022-03-01 15:46:20|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|1
1646149590000|2022-03-01 15:46:30|3740.9|3734.9|3741.6|3735.6|3741.6|3735.6|3740.9|3734.9|3
1646149600000|2022-03-01 15:46:40|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|3
1646149610000|2022-03-01 15:46:50|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1646149630000|2022-03-01 15:47:10|3741.9|3735.9|3741.1|3735.1|3741.9|3735.9|3740.9|3734.9|3
1646149640000|2022-03-01 15:47:20|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|3
1646149650000|2022-03-01 15:47:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.6|3735.6|3
1646149660000|2022-03-01 15:47:40|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149670000|2022-03-01 15:47:50|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149680000|2022-03-01 15:48:00|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149690000|2022-03-01 15:48:10|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149700000|2022-03-01 15:48:20|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149710000|2022-03-01 15:48:30|3742.1|3736.1|3741.9|3735.9|3742.1|3736.1|3741.9|3735.9|2
1646149720000|2022-03-01 15:48:40|3742.1|3736.1|3742.1|3736.1|3742.6|3736.6|3741.9|3735.9|7
1646149740000|2022-03-01 15:49:00|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|1
1646149750000|2022-03-01 15:49:10|3741.9|3735.9|3742.9|3736.9|3743.1|3737.1|3741.9|3735.9|5
1646149760000|2022-03-01 15:49:20|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1646149770000|2022-03-01 15:49:30|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3742.6|3736.6|5
1646149780000|2022-03-01 15:49:40|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1646149790000|2022-03-01 15:49:50|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1646149800000|2022-03-01 15:50:00|3743.6|3737.6|3744.1|3738.1|3744.1|3738.1|3743.6|3737.6|5
1646149810000|2022-03-01 15:50:10|3744.4|3738.4|3744.4|3738.4|3744.9|3738.9|3743.9|3737.9|8
1646149820000|2022-03-01 15:50:20|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|7
1646149830000|2022-03-01 15:50:30|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|15
1646149840000|2022-03-01 15:50:40|3744.1|3738.1|3744.4|3738.4|3744.6|3738.6|3744.1|3738.1|8
1646149850000|2022-03-01 15:50:50|3744.6|3738.6|3744.1|3738.1|3744.6|3738.6|3744.1|3738.1|2
1646149860000|2022-03-01 15:51:00|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3743.4|3737.4|5
1646149870000|2022-03-01 15:51:10|3744.4|3738.4|3744.1|3738.1|3744.4|3738.4|3744.1|3738.1|6
1646149880000|2022-03-01 15:51:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1646149890000|2022-03-01 15:51:30|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3742.9|3736.9|3
1646149900000|2022-03-01 15:51:40|3743.1|3737.1|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|7
1646149910000|2022-03-01 15:51:50|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1646149920000|2022-03-01 15:52:00|3743.4|3737.4|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|3
1646149940000|2022-03-01 15:52:20|3742.9|3736.9|3743.4|3737.4|3743.4|3737.4|3742.9|3736.9|5
1646149950000|2022-03-01 15:52:30|3743.1|3737.1|3744.1|3738.1|3744.4|3738.4|3743.1|3737.1|11
1646149960000|2022-03-01 15:52:40|3744.4|3738.4|3743.6|3737.6|3744.4|3738.4|3742.9|3736.9|8
1646149970000|2022-03-01 15:52:50|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3742.9|3736.9|5
1646149980000|2022-03-01 15:53:00|3743.6|3737.6|3743.1|3737.1|3743.9|3737.9|3743.1|3737.1|3
1646149990000|2022-03-01 15:53:10|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3742.9|3736.9|4
1646150000000|2022-03-01 15:53:20|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3742.4|3736.4|7
1646150010000|2022-03-01 15:53:30|3743.6|3737.6|3742.9|3736.9|3743.6|3737.6|3742.9|3736.9|2
1646150020000|2022-03-01 15:53:40|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1646150030000|2022-03-01 15:53:50|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|4
1646150040000|2022-03-01 15:54:00|3743.4|3737.4|3743.6|3737.6|3743.6|3737.6|3743.4|3737.4|2
1646150050000|2022-03-01 15:54:10|3743.9|3737.9|3743.4|3737.4|3744.4|3738.4|3743.4|3737.4|6
1646150060000|2022-03-01 15:54:20|3744.1|3738.1|3742.6|3736.6|3744.6|3738.6|3742.6|3736.6|9
1646150070000|2022-03-01 15:54:30|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1646150080000|2022-03-01 15:54:40|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1646150090000|2022-03-01 15:54:50|3743.4|3737.4|3743.6|3737.6|3743.9|3737.9|3743.1|3737.1|5
1646150100000|2022-03-01 15:55:00|3743.9|3737.9|3744.1|3738.1|3744.4|3738.4|3743.9|3737.9|4
1646150110000|2022-03-01 15:55:10|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1646150120000|2022-03-01 15:55:20|3743.4|3737.4|3744.9|3738.9|3745.4|3739.4|3743.4|3737.4|9
1646150130000|2022-03-01 15:55:30|3745.1|3739.1|3746.1|3740.1|3746.1|3740.1|3745.1|3739.1|4
1646150140000|2022-03-01 15:55:40|3746.4|3740.4|3745.6|3739.6|3746.4|3740.4|3745.6|3739.6|3
1646150150000|2022-03-01 15:55:50|3745.9|3739.9|3751.9|3745.9|3752.1|3746.1|3745.9|3739.9|11
1646150160000|2022-03-01 15:56:00|3752.1|3746.1|3750.9|3744.9|3752.1|3746.1|3750.9|3744.9|6
1646150170000|2022-03-01 15:56:10|3751.1|3745.1|3749.4|3743.4|3751.1|3745.1|3749.4|3743.4|4
1646150180000|2022-03-01 15:56:20|3749.6|3743.6|3748.6|3742.6|3749.6|3743.6|3747.6|3741.6|5
1646150190000|2022-03-01 15:56:30|3748.4|3742.4|3747.1|3741.1|3748.4|3742.4|3746.6|3740.6|5
1646150200000|2022-03-01 15:56:40|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.1|3740.1|3
1646150210000|2022-03-01 15:56:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|3
1646150220000|2022-03-01 15:57:00|3746.4|3740.4|3747.4|3741.4|3747.6|3741.6|3746.4|3740.4|5
1646150230000|2022-03-01 15:57:10|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1646150240000|2022-03-01 15:57:20|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1646150250000|2022-03-01 15:57:30|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1646150260000|2022-03-01 15:57:40|3747.6|3741.6|3747.4|3741.4|3747.6|3741.6|3747.4|3741.4|2
1646150270000|2022-03-01 15:57:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|3
1646150280000|2022-03-01 15:58:00|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1646150290000|2022-03-01 15:58:10|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1646150300000|2022-03-01 15:58:20|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3746.9|3740.9|4
1646150310000|2022-03-01 15:58:30|3748.4|3742.4|3749.6|3743.6|3749.6|3743.6|3748.4|3742.4|4
1646150320000|2022-03-01 15:58:40|3749.9|3743.9|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|3
1646150330000|2022-03-01 15:58:50|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1646150340000|2022-03-01 15:59:00|3750.6|3744.6|3750.9|3744.9|3751.1|3745.1|3750.4|3744.4|4
1646150350000|2022-03-01 15:59:10|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3750.6|3744.6|9
1646150360000|2022-03-01 15:59:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646150370000|2022-03-01 15:59:30|3750.6|3744.6|3751.4|3745.4|3751.4|3745.4|3750.6|3744.6|5
1646150380000|2022-03-01 15:59:40|3751.6|3745.6|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|2
1646150390000|2022-03-01 15:59:50|3752.1|3746.1|3750.6|3744.6|3752.1|3746.1|3750.6|3744.6|7
1646150400000|2022-03-01 16:00:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|5
1646150410000|2022-03-01 16:00:10|3749.1|3743.1|3750.4|3744.4|3750.6|3744.6|3749.1|3743.1|6
1646150420000|2022-03-01 16:00:20|3749.9|3743.9|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|3
1646150430000|2022-03-01 16:00:30|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|3
1646150440000|2022-03-01 16:00:40|3750.4|3744.4|3751|3745|3751.1|3745.1|3750.1|3744.1|4
1646150450000|2022-03-01 16:00:50|3751.3|3745.3|3750.9|3744.9|3751.3|3745.3|3750.9|3744.9|7
1646150460000|2022-03-01 16:01:00|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3750.9|3744.9|5
1646150470000|2022-03-01 16:01:10|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1646150480000|2022-03-01 16:01:20|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3750.9|3744.9|5
1646150490000|2022-03-01 16:01:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1646150500000|2022-03-01 16:01:40|3751.6|3745.6|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|2
1646150530000|2022-03-01 16:02:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1646150570000|2022-03-01 16:02:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1646150580000|2022-03-01 16:03:00|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1646150590000|2022-03-01 16:03:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|5
1646150600000|2022-03-01 16:03:20|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|4
1646150610000|2022-03-01 16:03:30|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|4
1646150630000|2022-03-01 16:03:50|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|4
1646150640000|2022-03-01 16:04:00|3752.6|3746.6|3751.9|3745.9|3752.6|3746.6|3751.9|3745.9|9
1646150650000|2022-03-01 16:04:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|3
1646150660000|2022-03-01 16:04:20|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1646150670000|2022-03-01 16:04:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1646150680000|2022-03-01 16:04:40|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.6|3745.6|3
1646150690000|2022-03-01 16:04:50|3752.1|3746.1|3752.4|3746.4|3752.6|3746.6|3752.1|3746.1|6
1646150700000|2022-03-01 16:05:00|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646150710000|2022-03-01 16:05:10|3751.4|3745.4|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|5
1646150720000|2022-03-01 16:05:20|3752.4|3746.4|3750.9|3744.9|3752.4|3746.4|3750.9|3744.9|3
1646150730000|2022-03-01 16:05:30|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1646150740000|2022-03-01 16:05:40|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3750.9|3744.9|5
1646150750000|2022-03-01 16:05:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1646150760000|2022-03-01 16:06:00|3751.6|3745.6|3752.1|3746.1|3752.4|3746.4|3751.6|3745.6|7
1646150770000|2022-03-01 16:06:10|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|2
1646150780000|2022-03-01 16:06:20|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|3
1646150790000|2022-03-01 16:06:30|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1646150800000|2022-03-01 16:06:40|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1646150850000|2022-03-01 16:07:30|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1646150860000|2022-03-01 16:07:40|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.4|3745.4|3
1646150880000|2022-03-01 16:08:00|3751.9|3745.9|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|3
1646150900000|2022-03-01 16:08:20|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|4
1646150910000|2022-03-01 16:08:30|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1646150940000|2022-03-01 16:09:00|3751.9|3745.9|3750.4|3744.4|3751.9|3745.9|3750.4|3744.4|3
1646150960000|2022-03-01 16:09:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|7
1646150970000|2022-03-01 16:09:30|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|4
1646150980000|2022-03-01 16:09:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1646151000000|2022-03-01 16:10:00|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1646151040000|2022-03-01 16:10:40|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1646151060000|2022-03-01 16:11:00|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|3
1646151070000|2022-03-01 16:11:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|3
1646151080000|2022-03-01 16:11:20|3749.9|3743.9|3750.1|3744.1|3750.1|3744.1|3749.9|3743.9|2
1646151090000|2022-03-01 16:11:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1646151100000|2022-03-01 16:11:40|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1646151110000|2022-03-01 16:11:50|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.4|3744.4|3
1646151120000|2022-03-01 16:12:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1646151130000|2022-03-01 16:12:10|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|2
1646151140000|2022-03-01 16:12:20|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1646151150000|2022-03-01 16:12:30|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1646151220000|2022-03-01 16:13:40|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|4
1646151280000|2022-03-01 16:14:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1646151320000|2022-03-01 16:15:20|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|2
1646151380000|2022-03-01 16:16:20|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1646151400000|2022-03-01 16:16:40|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|2
1646151410000|2022-03-01 16:16:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|3
1646151420000|2022-03-01 16:17:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|3
1646151430000|2022-03-01 16:17:10|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1646151440000|2022-03-01 16:17:20|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|3
1646151450000|2022-03-01 16:17:30|3749.4|3743.4|3748.6|3742.6|3749.4|3743.4|3747.9|3741.9|4
1646151460000|2022-03-01 16:17:40|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|2
1646151470000|2022-03-01 16:17:50|3748.9|3742.9|3749.4|3743.4|3749.4|3743.4|3748.9|3742.9|2
1646151510000|2022-03-01 16:18:30|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|4
1646151520000|2022-03-01 16:18:40|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|3
1646151530000|2022-03-01 16:18:50|3748.4|3742.4|3748.9|3742.9|3748.9|3742.9|3748.4|3742.4|2
1646151540000|2022-03-01 16:19:00|3749.1|3743.1|3749.9|3743.9|3749.9|3743.9|3749.1|3743.1|4
1646151550000|2022-03-01 16:19:10|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1646151560000|2022-03-01 16:19:20|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1646151590000|2022-03-01 16:19:50|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|4
1646151600000|2022-03-01 16:20:00|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|4
1646151610000|2022-03-01 16:20:10|3749.6|3743.6|3746.6|3740.6|3749.6|3743.6|3746.6|3740.6|4
1646151630000|2022-03-01 16:20:30|3747.1|3741.1|3747.1|3741.1|3747.4|3741.4|3747.1|3741.1|3
1646151650000|2022-03-01 16:20:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1646151660000|2022-03-01 16:21:00|3747.1|3741.1|3746.4|3740.4|3747.1|3741.1|3746.4|3740.4|4
1646151670000|2022-03-01 16:21:10|3746.1|3740.1|3745.1|3739.1|3746.4|3740.4|3745.1|3739.1|7
1646151680000|2022-03-01 16:21:20|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1646151690000|2022-03-01 16:21:30|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3744.6|3738.6|4
1646151730000|2022-03-01 16:22:10|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1646151740000|2022-03-01 16:22:20|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1646151750000|2022-03-01 16:22:30|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|3
1646151760000|2022-03-01 16:22:40|3745.4|3739.4|3744.9|3738.9|3745.4|3739.4|3744.9|3738.9|4
1646151770000|2022-03-01 16:22:50|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|4
1646151780000|2022-03-01 16:23:00|3745.4|3739.4|3743.9|3737.9|3745.4|3739.4|3743.1|3737.1|4
1646151790000|2022-03-01 16:23:10|3743.6|3737.6|3745.1|3739.1|3745.1|3739.1|3743.6|3737.6|6
1646151800000|2022-03-01 16:23:20|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|4
1646151810000|2022-03-01 16:23:30|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|3
1646151840000|2022-03-01 16:24:00|3746.9|3740.9|3747.4|3741.4|3747.4|3741.4|3746.9|3740.9|2
1646151860000|2022-03-01 16:24:20|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1646151870000|2022-03-01 16:24:30|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1646151890000|2022-03-01 16:24:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1646151900000|2022-03-01 16:25:00|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1646151940000|2022-03-01 16:25:40|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|3
1646151950000|2022-03-01 16:25:50|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1646151960000|2022-03-01 16:26:00|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1646151980000|2022-03-01 16:26:20|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1646151990000|2022-03-01 16:26:30|3747.9|3741.9|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|2
1646152000000|2022-03-01 16:26:40|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1646152020000|2022-03-01 16:27:00|3747.6|3741.6|3747.9|3741.9|3747.9|3741.9|3747.6|3741.6|2
1646152040000|2022-03-01 16:27:20|3747.6|3741.6|3747.9|3741.9|3748.4|3742.4|3747.6|3741.6|5
1646152050000|2022-03-01 16:27:30|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1646152070000|2022-03-01 16:27:50|3747.9|3741.9|3749.1|3743.1|3749.1|3743.1|3747.9|3741.9|3
1646152100000|2022-03-01 16:28:20|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1646152120000|2022-03-01 16:28:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1646152140000|2022-03-01 16:29:00|3748.9|3742.9|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|2
1646152150000|2022-03-01 16:29:10|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1646152160000|2022-03-01 16:29:20|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1646152190000|2022-03-01 16:29:50|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|2
1646152200000|2022-03-01 16:30:00|3749.1|3743.1|3748.9|3742.9|3749.4|3743.4|3748.6|3742.6|6
1646152210000|2022-03-01 16:30:10|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|3
1646152220000|2022-03-01 16:30:20|3750.1|3744.1|3749.9|3743.9|3750.1|3744.1|3749.9|3743.9|2
1646152240000|2022-03-01 16:30:40|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|6
1646152250000|2022-03-01 16:30:50|3749.4|3743.4|3749.6|3743.6|3749.6|3743.6|3749.4|3743.4|2
1646152260000|2022-03-01 16:31:00|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1646152280000|2022-03-01 16:31:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1646152300000|2022-03-01 16:31:40|3751.9|3745.9|3751.1|3745.1|3751.9|3745.9|3750.9|3744.9|3
1646152310000|2022-03-01 16:31:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|4
1646152320000|2022-03-01 16:32:00|3750.9|3744.9|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|3
1646152330000|2022-03-01 16:32:10|3750.6|3744.6|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|2
1646152350000|2022-03-01 16:32:30|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|1
1646152360000|2022-03-01 16:32:40|3749.9|3743.9|3750.1|3744.1|3750.4|3744.4|3749.9|3743.9|6
1646152370000|2022-03-01 16:32:50|3749.9|3743.9|3750.1|3744.1|3750.4|3744.4|3749.9|3743.9|4
1646152380000|2022-03-01 16:33:00|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|4
1646152390000|2022-03-01 16:33:10|3750.6|3744.6|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|5
1646152400000|2022-03-01 16:33:20|3750.4|3744.4|3750.6|3744.6|3750.9|3744.9|3750.4|3744.4|4
1646152410000|2022-03-01 16:33:30|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1646152420000|2022-03-01 16:33:40|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1646152430000|2022-03-01 16:33:50|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.6|3744.6|5
1646152450000|2022-03-01 16:34:10|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1646152490000|2022-03-01 16:34:50|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1646152510000|2022-03-01 16:35:10|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1646152520000|2022-03-01 16:35:20|3751.6|3745.6|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|2
1646152530000|2022-03-01 16:35:30|3752.1|3746.1|3751.4|3745.4|3752.1|3746.1|3751.4|3745.4|3
1646152550000|2022-03-01 16:35:50|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646152560000|2022-03-01 16:36:00|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1646152620000|2022-03-01 16:37:00|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646152630000|2022-03-01 16:37:10|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646152650000|2022-03-01 16:37:30|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646152680000|2022-03-01 16:38:00|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646152700000|2022-03-01 16:38:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646152780000|2022-03-01 16:39:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1646152790000|2022-03-01 16:39:50|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1646152800000|2022-03-01 16:40:00|3752.4|3746.4|3751.6|3745.6|3752.4|3746.4|3751.6|3745.6|2
1646152810000|2022-03-01 16:40:10|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|3
1646152820000|2022-03-01 16:40:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|3
1646152850000|2022-03-01 16:40:50|3752.6|3746.6|3753.4|3747.4|3753.6|3747.6|3752.6|3746.6|6
1646152870000|2022-03-01 16:41:10|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|2
1646152890000|2022-03-01 16:41:30|3752.6|3746.6|3753.9|3747.9|3753.9|3747.9|3752.6|3746.6|4
1646152900000|2022-03-01 16:41:40|3753.6|3747.6|3755.6|3749.6|3755.6|3749.6|3753.6|3747.6|9
1646152930000|2022-03-01 16:42:10|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1646152940000|2022-03-01 16:42:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.6|3747.6|9
1646152950000|2022-03-01 16:42:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1646152960000|2022-03-01 16:42:40|3753.1|3747.1|3752.4|3746.4|3753.1|3747.1|3752.4|3746.4|4
1646152980000|2022-03-01 16:43:00|3752.1|3746.1|3751.9|3745.9|3752.1|3746.1|3751.4|3745.4|5
1646152990000|2022-03-01 16:43:10|3752.1|3746.1|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|4
1646153010000|2022-03-01 16:43:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|3
1646153030000|2022-03-01 16:43:50|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1646153050000|2022-03-01 16:44:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1646153060000|2022-03-01 16:44:20|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.4|3746.4|4
1646153070000|2022-03-01 16:44:30|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|3
1646153090000|2022-03-01 16:44:50|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|4
1646153100000|2022-03-01 16:45:00|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|4
1646153110000|2022-03-01 16:45:10|3752.9|3746.9|3750.9|3744.9|3752.9|3746.9|3750.9|3744.9|8
1646153120000|2022-03-01 16:45:20|3750.6|3744.6|3749.6|3743.6|3750.9|3744.9|3749.4|3743.4|9
1646153140000|2022-03-01 16:45:40|3750.1|3744.1|3749.9|3743.9|3750.4|3744.4|3749.4|3743.4|7
1646153150000|2022-03-01 16:45:50|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|2
1646153160000|2022-03-01 16:46:00|3749.1|3743.1|3748.9|3742.9|3749.1|3743.1|3748.6|3742.6|4
1646153170000|2022-03-01 16:46:10|3748.6|3742.6|3748.1|3742.1|3748.9|3742.9|3748.1|3742.1|5
1646153180000|2022-03-01 16:46:20|3748.4|3742.4|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|7
1646153190000|2022-03-01 16:46:30|3747.9|3741.9|3747.4|3741.4|3747.9|3741.9|3747.4|3741.4|2
1646153200000|2022-03-01 16:46:40|3747.9|3741.9|3750.4|3744.4|3750.6|3744.6|3747.9|3741.9|9
1646153210000|2022-03-01 16:46:50|3750.6|3744.6|3751.4|3745.4|3751.4|3745.4|3750.6|3744.6|3
1646153230000|2022-03-01 16:47:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646153250000|2022-03-01 16:47:30|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1646153270000|2022-03-01 16:47:50|3751.1|3745.1|3753.1|3747.1|3753.1|3747.1|3750.9|3744.9|4
1646153280000|2022-03-01 16:48:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|5
1646153290000|2022-03-01 16:48:10|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3752.9|3746.9|6
1646153300000|2022-03-01 16:48:20|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3753.1|3747.1|6
1646153320000|2022-03-01 16:48:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1646153350000|2022-03-01 16:49:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1646153360000|2022-03-01 16:49:20|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|3
1646153380000|2022-03-01 16:49:40|3752.6|3746.6|3751.4|3745.4|3752.6|3746.6|3751.4|3745.4|2
1646153390000|2022-03-01 16:49:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646153430000|2022-03-01 16:50:30|3751.4|3745.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|3
1646153440000|2022-03-01 16:50:40|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1646153450000|2022-03-01 16:50:50|3750.1|3744.1|3751.9|3745.9|3751.9|3745.9|3749.9|3743.9|8
1646153460000|2022-03-01 16:51:00|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1646153470000|2022-03-01 16:51:10|3750.6|3744.6|3750.5|3744.5|3750.6|3744.6|3750.5|3744.5|2
1646153480000|2022-03-01 16:51:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1646153490000|2022-03-01 16:51:30|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3749.1|3743.1|2
1646153510000|2022-03-01 16:51:50|3749.6|3743.6|3750.4|3744.4|3750.4|3744.4|3749.6|3743.6|3
1646153520000|2022-03-01 16:52:00|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|2
1646153540000|2022-03-01 16:52:20|3751.6|3745.6|3751.9|3745.9|3751.9|3745.9|3751.6|3745.6|2
1646153570000|2022-03-01 16:52:50|3752.4|3746.4|3751.1|3745.1|3752.4|3746.4|3751.1|3745.1|3
1646153580000|2022-03-01 16:53:00|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1646153590000|2022-03-01 16:53:10|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1646153600000|2022-03-01 16:53:20|3751.9|3745.9|3751.1|3745.1|3751.9|3745.9|3751.1|3745.1|2
1646153610000|2022-03-01 16:53:30|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3749.9|3743.9|3
1646153620000|2022-03-01 16:53:40|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|4
1646153630000|2022-03-01 16:53:50|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|4
1646153640000|2022-03-01 16:54:00|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1646153650000|2022-03-01 16:54:10|3751.6|3745.6|3750.1|3744.1|3751.6|3745.6|3750.1|3744.1|2
1646153700000|2022-03-01 16:55:00|3750.4|3744.4|3751.6|3745.6|3751.6|3745.6|3750.4|3744.4|4
1646153710000|2022-03-01 16:55:10|3751.4|3745.4|3753.4|3747.4|3753.4|3747.4|3751.4|3745.4|7
1646153720000|2022-03-01 16:55:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1646153730000|2022-03-01 16:55:30|3752.9|3746.9|3753.1|3747.1|3753.9|3747.9|3752.9|3746.9|8
1646153750000|2022-03-01 16:55:50|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1646153760000|2022-03-01 16:56:00|3752.9|3746.9|3752.1|3746.1|3752.9|3746.9|3752.1|3746.1|6
1646153770000|2022-03-01 16:56:10|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.4|3745.4|6
1646153780000|2022-03-01 16:56:20|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|4
1646153790000|2022-03-01 16:56:30|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|3
1646153800000|2022-03-01 16:56:40|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|6
1646153810000|2022-03-01 16:56:50|3751.9|3745.9|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|2
1646153820000|2022-03-01 16:57:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1646153830000|2022-03-01 16:57:10|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|2
1646153840000|2022-03-01 16:57:20|3752.1|3746.1|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|4
1646153860000|2022-03-01 16:57:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1646153870000|2022-03-01 16:57:50|3752.6|3746.6|3753.1|3747.1|3753.6|3747.6|3752.6|3746.6|3
1646153890000|2022-03-01 16:58:10|3752.1|3746.1|3752.6|3746.6|3752.9|3746.9|3752.1|3746.1|5
1646153900000|2022-03-01 16:58:20|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1646153910000|2022-03-01 16:58:30|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1646153920000|2022-03-01 16:58:40|3752.9|3746.9|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|5
1646153940000|2022-03-01 16:59:00|3752.9|3746.9|3752.1|3746.1|3753.1|3747.1|3751.6|3745.6|15
1646153950000|2022-03-01 16:59:10|3752.4|3746.4|3750.4|3744.4|3752.6|3746.6|3750.4|3744.4|5
1646153960000|2022-03-01 16:59:20|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|4
1646153970000|2022-03-01 16:59:30|3751.1|3745.1|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|3
1646153980000|2022-03-01 16:59:40|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|3
1646153990000|2022-03-01 16:59:50|3751.1|3745.1|3749.9|3743.9|3751.1|3745.1|3749.6|3743.6|8
1646154000000|2022-03-01 17:00:00|3750.1|3744.1|3750.9|3744.9|3750.9|3744.9|3750.1|3744.1|3
1646154040000|2022-03-01 17:00:40|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1646154050000|2022-03-01 17:00:50|3751.4|3745.4|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|3
1646154060000|2022-03-01 17:01:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1646154080000|2022-03-01 17:01:20|3750.4|3744.4|3751.4|3745.4|3751.4|3745.4|3750.1|3744.1|7
1646154090000|2022-03-01 17:01:30|3751.6|3745.6|3751.4|3745.4|3751.6|3745.6|3751.4|3745.4|2
1646154100000|2022-03-01 17:01:40|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|8
1646154110000|2022-03-01 17:01:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1646154170000|2022-03-01 17:02:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1646154180000|2022-03-01 17:03:00|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.9|3745.9|3
1646154190000|2022-03-01 17:03:10|3751.6|3745.6|3750.6|3744.6|3751.6|3745.6|3750.6|3744.6|3
1646154200000|2022-03-01 17:03:20|3750.4|3744.4|3750.4|3744.4|3750.6|3744.6|3750.1|3744.1|7
1646154210000|2022-03-01 17:03:30|3750.6|3744.6|3750.6|3744.6|3751.1|3745.1|3750.4|3744.4|7
1646154220000|2022-03-01 17:03:40|3750.4|3744.4|3749.9|3743.9|3750.6|3744.6|3749.9|3743.9|5
1646154230000|2022-03-01 17:03:50|3749.6|3743.6|3749.4|3743.4|3750.4|3744.4|3749.4|3743.4|9
1646154240000|2022-03-01 17:04:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|3
1646154250000|2022-03-01 17:04:10|3748.4|3742.4|3748.1|3742.1|3748.9|3742.9|3748.1|3742.1|6
1646154270000|2022-03-01 17:04:30|3747.6|3741.6|3748.9|3742.9|3749.1|3743.1|3747.6|3741.6|8
1646154290000|2022-03-01 17:04:50|3749.1|3743.1|3750.1|3744.1|3750.1|3744.1|3749.1|3743.1|3
1646154300000|2022-03-01 17:05:00|3749.6|3743.6|3754.1|3748.1|3754.1|3748.1|3749.6|3743.6|6
1646154310000|2022-03-01 17:05:10|3753.9|3747.9|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|5
1646154340000|2022-03-01 17:05:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1646154350000|2022-03-01 17:05:50|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.1|3749.1|3
1646154360000|2022-03-01 17:06:00|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|2
1646154370000|2022-03-01 17:06:10|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1646154390000|2022-03-01 17:06:30|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.4|3749.4|2
1646154490000|2022-03-01 17:08:10|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.6|3749.6|4
1646154500000|2022-03-01 17:08:20|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|4
1646154510000|2022-03-01 17:08:30|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1646154520000|2022-03-01 17:08:40|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1646154540000|2022-03-01 17:09:00|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646154570000|2022-03-01 17:09:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646154580000|2022-03-01 17:09:40|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|5
1646154600000|2022-03-01 17:10:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|5
1646154610000|2022-03-01 17:10:10|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1646154620000|2022-03-01 17:10:20|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|6
1646154630000|2022-03-01 17:10:30|3757.6|3751.6|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|3
1646154640000|2022-03-01 17:10:40|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|3
1646154650000|2022-03-01 17:10:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646154660000|2022-03-01 17:11:00|3757.4|3751.4|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|3
1646154670000|2022-03-01 17:11:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1646154680000|2022-03-01 17:11:20|3758.6|3752.6|3758.6|3752.6|3758.9|3752.9|3758.4|3752.4|5
1646154690000|2022-03-01 17:11:30|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1646154700000|2022-03-01 17:11:40|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646154710000|2022-03-01 17:11:50|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|8
1646154720000|2022-03-01 17:12:00|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|6
1646154730000|2022-03-01 17:12:10|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|6
1646154740000|2022-03-01 17:12:20|3758.9|3752.9|3761.3|3755.3|3761.3|3755.3|3758.9|3752.9|9
1646154750000|2022-03-01 17:12:30|3761.8|3755.8|3761.6|3755.6|3761.8|3755.8|3761.5|3755.5|3
1646154770000|2022-03-01 17:12:50|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1646154780000|2022-03-01 17:13:00|3761.6|3755.6|3794.3|3785.5|3803.9|3788.5|3761.6|3755.6|6
1646154790000|2022-03-01 17:13:10|3794|3785.3|3793.5|3784.8|3794|3785.3|3793|3784.3|4
1646154800000|2022-03-01 17:13:20|3794.3|3785.5|3793|3784.3|3794.3|3785.5|3791.5|3782.5|11
1646154810000|2022-03-01 17:13:30|3792.8|3784|3800.5|3791.8|3800.5|3791.8|3792.8|3784|7
1646154820000|2022-03-01 17:13:40|3799.3|3790.5|3799.5|3790.8|3799.8|3791|3798|3789.3|9
1646154830000|2022-03-01 17:13:50|3799.3|3790.5|3785.5|3776|3799.3|3790.5|3785.5|3776|13
1646154840000|2022-03-01 17:14:00|3785.3|3775.8|3783.5|3774.8|3785.3|3776|3783.5|3774.8|7
1646154850000|2022-03-01 17:14:10|3783.3|3774.5|3779.5|3770.8|3783.3|3774.5|3779.5|3770.8|5
1646154860000|2022-03-01 17:14:20|3777.5|3768.8|3775.5|3766.8|3777.5|3768.8|3775.5|3766.8|2
1646154870000|2022-03-01 17:14:30|3776|3767.3|3769.3|3760.5|3776|3767.3|3769.3|3760.5|4
1646154880000|2022-03-01 17:14:40|3769.5|3760.8|3770.8|3762|3771.3|3762.5|3769.5|3760.8|4
1646154890000|2022-03-01 17:14:50|3771.3|3762.5|3771.3|3762.5|3771.3|3762.5|3771|3762.3|3
1646154900000|2022-03-01 17:15:00|3770.8|3762|3764.4|3758.4|3770.8|3763.6|3764.4|3758.4|8
1646154910000|2022-03-01 17:15:10|3763.6|3757.6|3764.6|3758.6|3764.6|3758.6|3763.6|3757.6|2
1646154920000|2022-03-01 17:15:20|3765.9|3759.9|3763.4|3757.4|3765.9|3759.9|3763.4|3757.4|8
1646154930000|2022-03-01 17:15:30|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3762.9|3756.9|7
1646154940000|2022-03-01 17:15:40|3763.4|3757.4|3762.6|3756.6|3763.4|3757.4|3762.6|3756.6|4
1646154950000|2022-03-01 17:15:50|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1646154960000|2022-03-01 17:16:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|6
1646154970000|2022-03-01 17:16:10|3765.4|3759.4|3770.6|3764.6|3770.6|3764.6|3765.4|3759.4|4
1646154980000|2022-03-01 17:16:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646155000000|2022-03-01 17:16:40|3771.1|3765.1|3775.1|3769.1|3775.1|3769.1|3771.1|3765.1|7
1646155010000|2022-03-01 17:16:50|3775.9|3769.9|3782|3776|3782.3|3776.3|3774.9|3768.9|7
1646155020000|2022-03-01 17:17:00|3781.6|3775.6|3780.9|3774.9|3781.6|3775.6|3780.9|3774.9|2
1646155030000|2022-03-01 17:17:10|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1646155070000|2022-03-01 17:17:50|3779.9|3773.9|3777.6|3771.6|3779.9|3773.9|3777.6|3771.6|6
1646155080000|2022-03-01 17:18:00|3776.6|3770.6|3775.1|3769.1|3776.6|3770.6|3774.6|3768.6|7
1646155090000|2022-03-01 17:18:10|3774.9|3768.9|3774.3|3768.3|3775.1|3769.1|3774.3|3768.3|5
1646155100000|2022-03-01 17:18:20|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3773.1|3767.1|2
1646155110000|2022-03-01 17:18:30|3773.4|3767.4|3772.9|3766.9|3773.4|3767.4|3772.9|3766.9|2
1646155120000|2022-03-01 17:18:40|3771.9|3765.9|3770.1|3764.1|3772.1|3766.1|3770.1|3764.1|4
1646155130000|2022-03-01 17:18:50|3768.9|3762.9|3767.9|3761.9|3768.9|3762.9|3767.6|3761.6|5
1646155140000|2022-03-01 17:19:00|3768.4|3762.4|3768.6|3762.6|3768.6|3762.6|3768.4|3762.4|2
1646155150000|2022-03-01 17:19:10|3769.6|3763.6|3768.1|3762.1|3769.6|3763.6|3768.1|3762.1|3
1646155160000|2022-03-01 17:19:20|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3767.4|3761.4|6
1646155170000|2022-03-01 17:19:30|3769.4|3763.4|3770.1|3764.1|3770.1|3764.1|3767.4|3761.4|14
1646155180000|2022-03-01 17:19:40|3769.1|3763.1|3771.4|3765.4|3771.4|3765.4|3769.1|3763.1|12
1646155190000|2022-03-01 17:19:50|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|2
1646155200000|2022-03-01 17:20:00|3771.6|3765.6|3771.6|3765.6|3772.4|3766.4|3771.4|3765.4|4
1646155210000|2022-03-01 17:20:10|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1646155220000|2022-03-01 17:20:20|3770.1|3764.1|3769.4|3763.4|3770.1|3764.1|3768.1|3762.1|9
1646155230000|2022-03-01 17:20:30|3769.1|3763.1|3768.6|3762.6|3770.1|3764.1|3768.6|3762.6|8
1646155240000|2022-03-01 17:20:40|3768.1|3762.1|3769.4|3763.4|3769.4|3763.4|3768.1|3762.1|7
1646155260000|2022-03-01 17:21:00|3769.9|3763.9|3774.1|3768.1|3774.1|3768.1|3769.9|3763.9|4
1646155270000|2022-03-01 17:21:10|3773.6|3767.6|3774.6|3768.6|3774.6|3768.6|3773.6|3767.6|4
1646155280000|2022-03-01 17:21:20|3774.4|3768.4|3772.6|3766.6|3774.4|3768.4|3772.6|3766.6|4
1646155290000|2022-03-01 17:21:30|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1646155300000|2022-03-01 17:21:40|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1646155310000|2022-03-01 17:21:50|3770.6|3764.6|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|4
1646155320000|2022-03-01 17:22:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646155330000|2022-03-01 17:22:10|3769.6|3763.6|3769.9|3763.9|3770.1|3764.1|3769.6|3763.6|4
1646155370000|2022-03-01 17:22:50|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646155380000|2022-03-01 17:23:00|3770.4|3764.4|3770.4|3764.4|3770.6|3764.6|3770.1|3764.1|6
1646155390000|2022-03-01 17:23:10|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|2
1646155400000|2022-03-01 17:23:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646155410000|2022-03-01 17:23:30|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|2
1646155420000|2022-03-01 17:23:40|3771.1|3765.1|3770.9|3764.9|3771.1|3765.1|3770.9|3764.9|2
1646155430000|2022-03-01 17:23:50|3772.3|3766.3|3773.6|3767.6|3773.9|3767.9|3772.3|3766.3|6
1646155440000|2022-03-01 17:24:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1646155450000|2022-03-01 17:24:10|3773.9|3767.9|3774.1|3768.1|3774.9|3768.9|3773.6|3767.6|7
1646155460000|2022-03-01 17:24:20|3774|3768|3773.5|3767.5|3774|3768|3773.5|3767.5|2
1646155470000|2022-03-01 17:24:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1646155480000|2022-03-01 17:24:40|3772.6|3766.6|3774.4|3768.4|3774.4|3768.4|3772.4|3766.4|6
1646155500000|2022-03-01 17:25:00|3774.1|3768.1|3771.9|3765.9|3774.1|3768.1|3771.9|3765.9|6
1646155520000|2022-03-01 17:25:20|3772.9|3766.9|3772.1|3766.1|3773.4|3767.4|3772.1|3766.1|5
1646155530000|2022-03-01 17:25:30|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1646155540000|2022-03-01 17:25:40|3772|3766|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|6
1646155550000|2022-03-01 17:25:50|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1646155560000|2022-03-01 17:26:00|3772.1|3766.1|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|2
1646155570000|2022-03-01 17:26:10|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|4
1646155580000|2022-03-01 17:26:20|3771.9|3765.9|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|3
1646155600000|2022-03-01 17:26:40|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|6
1646155630000|2022-03-01 17:27:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1646155640000|2022-03-01 17:27:20|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|3
1646155650000|2022-03-01 17:27:30|3771.6|3765.6|3777.1|3771.1|3777.1|3771.1|3771.6|3765.6|7
1646155660000|2022-03-01 17:27:40|3777.3|3771.3|3780.1|3774.1|3780.9|3774.9|3777.3|3771.3|5
1646155670000|2022-03-01 17:27:50|3778.9|3772.9|3779.1|3773.1|3781.1|3775.1|3778.9|3772.9|7
1646155680000|2022-03-01 17:28:00|3780.1|3774.1|3774.6|3768.6|3780.1|3774.1|3774.6|3768.6|5
1646155690000|2022-03-01 17:28:10|3774.4|3768.4|3775.1|3769.1|3775.1|3769.1|3774.4|3768.4|6
1646155700000|2022-03-01 17:28:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1646155730000|2022-03-01 17:28:50|3776.9|3770.9|3777.4|3771.4|3777.4|3771.4|3776.6|3770.6|3
1646155740000|2022-03-01 17:29:00|3778.1|3772.1|3778.4|3772.4|3778.6|3772.6|3778.1|3772.1|3
1646155750000|2022-03-01 17:29:10|3779.6|3773.6|3778.4|3772.4|3779.6|3773.6|3778.4|3772.4|2
1646155780000|2022-03-01 17:29:40|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.1|3772.1|4
1646155790000|2022-03-01 17:29:50|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1646155840000|2022-03-01 17:30:40|3779.1|3773.1|3778.4|3772.4|3779.1|3773.1|3778.4|3772.4|2
1646155850000|2022-03-01 17:30:50|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3777.6|3771.6|3
1646155860000|2022-03-01 17:31:00|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1646155910000|2022-03-01 17:31:50|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1646155930000|2022-03-01 17:32:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1646155970000|2022-03-01 17:32:50|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1646155990000|2022-03-01 17:33:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1646156000000|2022-03-01 17:33:20|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1646156010000|2022-03-01 17:33:30|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1646156020000|2022-03-01 17:33:40|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1646156040000|2022-03-01 17:34:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1646156050000|2022-03-01 17:34:10|3777.4|3771.4|3776.5|3770.5|3778.6|3772.6|3776.5|3770.5|3
1646156060000|2022-03-01 17:34:20|3776.3|3770.3|3775.9|3769.9|3776.3|3770.3|3775.9|3769.9|2
1646156070000|2022-03-01 17:34:30|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3775.1|3769.1|4
1646156080000|2022-03-01 17:34:40|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3775.1|3769.1|7
1646156090000|2022-03-01 17:34:50|3773.6|3767.6|3775.4|3769.4|3775.4|3769.4|3773.6|3767.6|2
1646156100000|2022-03-01 17:35:00|3774.9|3768.9|3775.4|3769.4|3775.6|3769.6|3774.9|3768.9|4
1646156120000|2022-03-01 17:35:20|3775.9|3769.9|3776.1|3770.1|3776.4|3770.4|3775.9|3769.9|3
1646156130000|2022-03-01 17:35:30|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1646156140000|2022-03-01 17:35:40|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|4
1646156150000|2022-03-01 17:35:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1646156160000|2022-03-01 17:36:00|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1646156170000|2022-03-01 17:36:10|3776.9|3770.9|3775.9|3769.9|3777.4|3771.4|3775.9|3769.9|10
1646156180000|2022-03-01 17:36:20|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1646156190000|2022-03-01 17:36:30|3775.6|3769.6|3775.6|3769.6|3776.1|3770.1|3775.4|3769.4|7
1646156200000|2022-03-01 17:36:40|3775.4|3769.4|3776.1|3770.1|3776.9|3770.9|3775.4|3769.4|5
1646156210000|2022-03-01 17:36:50|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|4
1646156220000|2022-03-01 17:37:00|3775.9|3769.9|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|3
1646156240000|2022-03-01 17:37:20|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1646156250000|2022-03-01 17:37:30|3774.4|3768.4|3775.4|3769.4|3775.4|3769.4|3774.4|3768.4|2
1646156260000|2022-03-01 17:37:40|3775.6|3769.6|3776.1|3770.1|3777.1|3771.1|3775.6|3769.6|3
1646156280000|2022-03-01 17:38:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1646156290000|2022-03-01 17:38:10|3775.9|3769.9|3777.4|3771.4|3777.6|3771.6|3775.9|3769.9|7
1646156300000|2022-03-01 17:38:20|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.6|3769.6|6
1646156310000|2022-03-01 17:38:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1646156330000|2022-03-01 17:38:50|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|2
1646156340000|2022-03-01 17:39:00|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|3
1646156350000|2022-03-01 17:39:10|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|3
1646156360000|2022-03-01 17:39:20|3774.9|3768.9|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|3
1646156380000|2022-03-01 17:39:40|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1646156390000|2022-03-01 17:39:50|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|3
1646156400000|2022-03-01 17:40:00|3774.1|3768.1|3772.9|3766.9|3774.1|3768.1|3772.9|3766.9|3
1646156420000|2022-03-01 17:40:20|3774.1|3768.1|3772.1|3766.1|3774.1|3768.1|3772.1|3766.1|2
1646156430000|2022-03-01 17:40:30|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|2
1646156440000|2022-03-01 17:40:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|3
1646156450000|2022-03-01 17:40:50|3773.1|3767.1|3772.9|3766.9|3773.1|3767.1|3772.6|3766.6|6
1646156480000|2022-03-01 17:41:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1646156500000|2022-03-01 17:41:40|3773.9|3767.9|3772.1|3766.1|3773.9|3767.9|3772.1|3766.1|3
1646156530000|2022-03-01 17:42:10|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3772.4|3766.4|3
1646156540000|2022-03-01 17:42:20|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1646156550000|2022-03-01 17:42:30|3771.9|3765.9|3773.1|3767.1|3773.1|3767.1|3771.9|3765.9|5
1646156560000|2022-03-01 17:42:40|3774.4|3768.4|3772.9|3766.9|3774.4|3768.4|3772.9|3766.9|3
1646156570000|2022-03-01 17:42:50|3773.1|3767.1|3774.4|3768.4|3774.4|3768.4|3772.9|3766.9|9
1646156580000|2022-03-01 17:43:00|3774.1|3768.1|3774.1|3768.1|3775.4|3769.4|3774.1|3768.1|7
1646156590000|2022-03-01 17:43:10|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3773.6|3767.6|9
1646156600000|2022-03-01 17:43:20|3773.9|3767.9|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|4
1646156610000|2022-03-01 17:43:30|3773.9|3767.9|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|3
1646156620000|2022-03-01 17:43:40|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.9|3767.9|5
1646156630000|2022-03-01 17:43:50|3773.9|3767.9|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|7
1646156640000|2022-03-01 17:44:00|3774.6|3768.6|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|4
1646156650000|2022-03-01 17:44:10|3775.4|3769.4|3774.1|3768.1|3775.4|3769.4|3774.1|3768.1|5
1646156660000|2022-03-01 17:44:20|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|3
1646156670000|2022-03-01 17:44:30|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1646156680000|2022-03-01 17:44:40|3773.6|3767.6|3774.4|3768.4|3775.4|3769.4|3773.4|3767.4|9
1646156690000|2022-03-01 17:44:50|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3773.9|3767.9|5
1646156700000|2022-03-01 17:45:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1646156710000|2022-03-01 17:45:10|3773.9|3767.9|3772.6|3766.6|3773.9|3767.9|3772.6|3766.6|4
1646156720000|2022-03-01 17:45:20|3773.4|3767.4|3773.4|3767.4|3773.6|3767.6|3773.1|3767.1|4
1646156730000|2022-03-01 17:45:30|3773.1|3767.1|3773.1|3767.1|3773.4|3767.4|3773.1|3767.1|3
1646156740000|2022-03-01 17:45:40|3772.6|3766.6|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|2
1646156750000|2022-03-01 17:45:50|3773.1|3767.1|3773.6|3767.6|3774.1|3768.1|3773.1|3767.1|4
1646156760000|2022-03-01 17:46:00|3773.4|3767.4|3773.1|3767.1|3773.4|3767.4|3772.6|3766.6|7
1646156770000|2022-03-01 17:46:10|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1646156780000|2022-03-01 17:46:20|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1646156790000|2022-03-01 17:46:30|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1646156810000|2022-03-01 17:46:50|3772.6|3766.6|3774.1|3768.1|3775.1|3769.1|3772.6|3766.6|9
1646156820000|2022-03-01 17:47:00|3773.9|3767.9|3773.4|3767.4|3773.9|3767.9|3773.4|3767.4|3
1646156830000|2022-03-01 17:47:10|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3772.6|3766.6|4
1646156840000|2022-03-01 17:47:20|3772.6|3766.6|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|2
1646156870000|2022-03-01 17:47:50|3773.1|3767.1|3773.6|3767.6|3773.9|3767.9|3773.1|3767.1|6
1646156880000|2022-03-01 17:48:00|3773.9|3767.9|3773.6|3767.6|3773.9|3767.9|3773.6|3767.6|2
1646156890000|2022-03-01 17:48:10|3773.9|3767.9|3774.4|3768.4|3774.4|3768.4|3773.9|3767.9|2
1646156900000|2022-03-01 17:48:20|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|3
1646156910000|2022-03-01 17:48:30|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|4
1646156920000|2022-03-01 17:48:40|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|3
1646156930000|2022-03-01 17:48:50|3775.1|3769.1|3775.6|3769.6|3775.9|3769.9|3775.1|3769.1|6
1646156940000|2022-03-01 17:49:00|3776.4|3770.4|3777.1|3771.1|3777.1|3771.1|3776.4|3770.4|4
1646157020000|2022-03-01 17:50:20|3776.1|3770.1|3776|3770|3776.1|3770.1|3776|3770|2
1646157040000|2022-03-01 17:50:40|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1646157060000|2022-03-01 17:51:00|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|2
1646157070000|2022-03-01 17:51:10|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|2
1646157080000|2022-03-01 17:51:20|3774.9|3768.9|3773.9|3767.9|3774.9|3768.9|3773.9|3767.9|2
1646157100000|2022-03-01 17:51:40|3774.1|3768.1|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|3
1646157110000|2022-03-01 17:51:50|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.1|3768.1|5
1646157120000|2022-03-01 17:52:00|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|2
1646157130000|2022-03-01 17:52:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1646157140000|2022-03-01 17:52:20|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|2
1646157150000|2022-03-01 17:52:30|3774.1|3768.1|3775.1|3769.1|3775.1|3769.1|3774.1|3768.1|3
1646157160000|2022-03-01 17:52:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1646157170000|2022-03-01 17:52:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1646157180000|2022-03-01 17:53:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1646157190000|2022-03-01 17:53:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|5
1646157200000|2022-03-01 17:53:20|3775.9|3769.9|3774.6|3768.6|3775.9|3769.9|3774.6|3768.6|2
1646157210000|2022-03-01 17:53:30|3774.1|3768.1|3774.6|3768.6|3775.1|3769.1|3773.9|3767.9|7
1646157220000|2022-03-01 17:53:40|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3773.9|3767.9|3
1646157230000|2022-03-01 17:53:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|5
1646157240000|2022-03-01 17:54:00|3773.9|3767.9|3773.9|3767.9|3774.1|3768.1|3773.4|3767.4|9
1646157250000|2022-03-01 17:54:10|3773.6|3767.6|3772.9|3766.9|3773.6|3767.6|3772.9|3766.9|4
1646157260000|2022-03-01 17:54:20|3772.6|3766.6|3773.6|3767.6|3773.6|3767.6|3772.4|3766.4|4
1646157270000|2022-03-01 17:54:30|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1646157290000|2022-03-01 17:54:50|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1646157330000|2022-03-01 17:55:30|3776.1|3770.1|3774.9|3768.9|3776.1|3770.1|3774.9|3768.9|2
1646157350000|2022-03-01 17:55:50|3774.4|3768.4|3774.6|3768.6|3774.6|3768.6|3774.4|3768.4|8
1646157360000|2022-03-01 17:56:00|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|2
1646157380000|2022-03-01 17:56:20|3775.5|3769.5|3775.1|3769.1|3775.5|3769.5|3775.1|3769.1|2
1646157390000|2022-03-01 17:56:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.1|3769.1|3
1646157400000|2022-03-01 17:56:40|3775.8|3769.8|3775.5|3769.5|3775.8|3769.8|3775.5|3769.5|2
1646157410000|2022-03-01 17:56:50|3775.3|3769.3|3775.5|3769.5|3775.5|3769.5|3775.3|3769.3|2
1646157460000|2022-03-01 17:57:40|3776.6|3770.6|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|5
1646157490000|2022-03-01 17:58:10|3776.5|3770.5|3776.8|3770.8|3777.1|3771.1|3776.5|3770.5|4
1646157500000|2022-03-01 17:58:20|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1646157510000|2022-03-01 17:58:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1646157530000|2022-03-01 17:58:50|3776.9|3770.9|3777|3771|3777|3771|3776.8|3770.8|7
1646157540000|2022-03-01 17:59:00|3776.8|3770.8|3779.5|3773.5|3779.5|3773.5|3776.8|3770.8|5
1646157550000|2022-03-01 17:59:10|3779.3|3773.3|3778.5|3772.5|3779.3|3773.3|3778.3|3772.3|7
1646157560000|2022-03-01 17:59:20|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.3|3772.3|5
1646182920000|2022-03-02 01:02:00|3763.6|3757.6|3760.4|3754.4|3763.6|3757.6|3760.4|3754.4|5
1646182940000|2022-03-02 01:02:20|3760.1|3754.1|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|8
1646182950000|2022-03-02 01:02:30|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|3
1646182960000|2022-03-02 01:02:40|3760.4|3754.4|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|3
1646182970000|2022-03-02 01:02:50|3760.6|3754.6|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|9
1646182980000|2022-03-02 01:03:00|3761.9|3755.9|3760.4|3754.4|3762.1|3756.1|3760.4|3754.4|8
1646182990000|2022-03-02 01:03:10|3759.9|3753.9|3757.1|3751.1|3759.9|3753.9|3756.9|3750.9|15
1646183000000|2022-03-02 01:03:20|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|4
1646183010000|2022-03-02 01:03:30|3757.4|3751.4|3755.1|3749.1|3757.4|3751.4|3755.1|3749.1|6
1646183020000|2022-03-02 01:03:40|3755.6|3749.6|3754.6|3748.6|3755.9|3749.9|3754.4|3748.4|6
1646183030000|2022-03-02 01:03:50|3754.4|3748.4|3753.6|3747.6|3755.1|3749.1|3753.6|3747.6|12
1646183040000|2022-03-02 01:04:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1646183070000|2022-03-02 01:04:30|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|4
1646183080000|2022-03-02 01:04:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1646183090000|2022-03-02 01:04:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1646183100000|2022-03-02 01:05:00|3754.9|3748.9|3757.1|3751.1|3757.1|3751.1|3754.6|3748.6|8
1646183110000|2022-03-02 01:05:10|3756.6|3750.6|3759.1|3753.1|3760.6|3754.6|3756.6|3750.6|15
1646183120000|2022-03-02 01:05:20|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3758.6|3752.6|17
1646183130000|2022-03-02 01:05:30|3758.9|3752.9|3760.1|3754.1|3760.4|3754.4|3758.9|3752.9|6
1646183140000|2022-03-02 01:05:40|3760.4|3754.4|3758.6|3752.6|3760.4|3754.4|3757.4|3751.4|13
1646183150000|2022-03-02 01:05:50|3758.4|3752.4|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|7
1646183160000|2022-03-02 01:06:00|3759.1|3753.1|3757.9|3751.9|3759.4|3753.4|3757.6|3751.6|7
1646183170000|2022-03-02 01:06:10|3757.6|3751.6|3756.4|3750.4|3757.6|3751.6|3756.4|3750.4|6
1646183180000|2022-03-02 01:06:20|3756.9|3750.9|3757.6|3751.6|3758.1|3752.1|3756.9|3750.9|6
1646183190000|2022-03-02 01:06:30|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|9
1646183200000|2022-03-02 01:06:40|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|3
1646183210000|2022-03-02 01:06:50|3757.1|3751.1|3757.9|3751.9|3758.1|3752.1|3756.9|3750.9|9
1646183220000|2022-03-02 01:07:00|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|4
1646183230000|2022-03-02 01:07:10|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1646183240000|2022-03-02 01:07:20|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1646183250000|2022-03-02 01:07:30|3757.6|3751.6|3756.9|3750.9|3757.9|3751.9|3756.6|3750.6|8
1646183260000|2022-03-02 01:07:40|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1646183270000|2022-03-02 01:07:50|3757.1|3751.1|3758.9|3752.9|3758.9|3752.9|3756.6|3750.6|9
1646183280000|2022-03-02 01:08:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3758.6|3752.6|3
1646183290000|2022-03-02 01:08:10|3758.9|3752.9|3760.4|3754.4|3760.4|3754.4|3758.9|3752.9|3
1646183300000|2022-03-02 01:08:20|3761.1|3755.1|3759.9|3753.9|3761.1|3755.1|3759.6|3753.6|6
1646183310000|2022-03-02 01:08:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1646183320000|2022-03-02 01:08:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|4
1646183330000|2022-03-02 01:08:50|3759.4|3753.4|3759.9|3753.9|3760.1|3754.1|3759.4|3753.4|5
1646183340000|2022-03-02 01:09:00|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1646183350000|2022-03-02 01:09:10|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|2
1646183360000|2022-03-02 01:09:20|3761.1|3755.1|3759.1|3753.1|3761.1|3755.1|3759.1|3753.1|6
1646183380000|2022-03-02 01:09:40|3760.4|3754.4|3759.6|3753.6|3760.9|3754.9|3759.1|3753.1|7
1646183390000|2022-03-02 01:09:50|3759.9|3753.9|3760.6|3754.6|3760.6|3754.6|3759.9|3753.9|3
1646183400000|2022-03-02 01:10:00|3761.1|3755.1|3759.9|3753.9|3761.1|3755.1|3759.9|3753.9|4
1646183410000|2022-03-02 01:10:10|3759.1|3753.1|3759.9|3753.9|3759.9|3753.9|3759.1|3753.1|6
1646183440000|2022-03-02 01:10:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1646183450000|2022-03-02 01:10:50|3760.9|3754.9|3761.6|3755.6|3761.6|3755.6|3760.9|3754.9|3
1646183460000|2022-03-02 01:11:00|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1646183470000|2022-03-02 01:11:10|3761.9|3755.9|3758.1|3752.1|3761.9|3755.9|3757.9|3751.9|7
1646183480000|2022-03-02 01:11:20|3758.6|3752.6|3757.4|3751.4|3758.6|3752.6|3757.4|3751.4|4
1646183490000|2022-03-02 01:11:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646183500000|2022-03-02 01:11:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1646183530000|2022-03-02 01:12:10|3758.4|3752.4|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|3
1646183540000|2022-03-02 01:12:20|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1646183550000|2022-03-02 01:12:30|3757.9|3751.9|3757.1|3751.1|3757.9|3751.9|3756.4|3750.4|5
1646183560000|2022-03-02 01:12:40|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|5
1646183570000|2022-03-02 01:12:50|3757.1|3751.1|3757.9|3751.9|3758.1|3752.1|3757.1|3751.1|9
1646183580000|2022-03-02 01:13:00|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|6
1646183590000|2022-03-02 01:13:10|3758.1|3752.1|3757.9|3751.9|3758.1|3752.1|3757.9|3751.9|4
1646183610000|2022-03-02 01:13:30|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.1|3751.1|5
1646183620000|2022-03-02 01:13:40|3757.4|3751.4|3759.1|3753.1|3759.1|3753.1|3757.1|3751.1|5
1646183630000|2022-03-02 01:13:50|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|3
1646183640000|2022-03-02 01:14:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1646183650000|2022-03-02 01:14:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1646183660000|2022-03-02 01:14:20|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|3
1646183670000|2022-03-02 01:14:30|3757.1|3751.1|3756.4|3750.4|3757.1|3751.1|3756.1|3750.1|5
1646183680000|2022-03-02 01:14:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1646183690000|2022-03-02 01:14:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1646183700000|2022-03-02 01:15:00|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|2
1646183710000|2022-03-02 01:15:10|3755.9|3749.9|3754.6|3748.6|3756.1|3750.1|3754.6|3748.6|5
1646183720000|2022-03-02 01:15:20|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|4
1646183730000|2022-03-02 01:15:30|3755.6|3749.6|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|2
1646183740000|2022-03-02 01:15:40|3756.9|3750.9|3758.9|3752.9|3758.9|3752.9|3756.4|3750.4|8
1646183760000|2022-03-02 01:16:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646183770000|2022-03-02 01:16:10|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3759.8|3753.8|7
1646183780000|2022-03-02 01:16:20|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|4
1646183790000|2022-03-02 01:16:30|3759.6|3753.6|3760.1|3754.1|3760.9|3754.9|3759.6|3753.6|5
1646183800000|2022-03-02 01:16:40|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|4
1646183810000|2022-03-02 01:16:50|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3758.4|3752.4|4
1646183820000|2022-03-02 01:17:00|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646183830000|2022-03-02 01:17:10|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.1|3753.1|5
1646183840000|2022-03-02 01:17:20|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.4|3752.4|5
1646183850000|2022-03-02 01:17:30|3759.1|3753.1|3756.6|3750.6|3759.1|3753.1|3756.6|3750.6|6
1646183860000|2022-03-02 01:17:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1646183870000|2022-03-02 01:17:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646183880000|2022-03-02 01:18:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1646183890000|2022-03-02 01:18:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646183900000|2022-03-02 01:18:20|3757.4|3751.4|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|7
1646183910000|2022-03-02 01:18:30|3756.9|3750.9|3758.4|3752.4|3758.4|3752.4|3756.9|3750.9|4
1646183920000|2022-03-02 01:18:40|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3756.9|3750.9|6
1646183930000|2022-03-02 01:18:50|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1646183950000|2022-03-02 01:19:10|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.4|3750.4|3
1646183960000|2022-03-02 01:19:20|3756.4|3750.4|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|3
1646183970000|2022-03-02 01:19:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1646183980000|2022-03-02 01:19:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1646183990000|2022-03-02 01:19:50|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|2
1646184000000|2022-03-02 01:20:00|3756.1|3750.1|3756.9|3750.9|3757.4|3751.4|3756.1|3750.1|5
1646184010000|2022-03-02 01:20:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646184080000|2022-03-02 01:21:20|3757.9|3751.9|3759.1|3753.1|3759.1|3753.1|3757.9|3751.9|2
1646184120000|2022-03-02 01:22:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646184130000|2022-03-02 01:22:10|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3758.1|3752.1|4
1646184140000|2022-03-02 01:22:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646184160000|2022-03-02 01:22:40|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|4
1646184170000|2022-03-02 01:22:50|3758.1|3752.1|3758.9|3752.9|3758.9|3752.9|3758.1|3752.1|2
1646184180000|2022-03-02 01:23:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|4
1646184200000|2022-03-02 01:23:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|3
1646184210000|2022-03-02 01:23:30|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1646184220000|2022-03-02 01:23:40|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|5
1646184230000|2022-03-02 01:23:50|3757.6|3751.6|3758.4|3752.4|3758.4|3752.4|3757.6|3751.6|3
1646184240000|2022-03-02 01:24:00|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1646184250000|2022-03-02 01:24:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646184260000|2022-03-02 01:24:20|3757.9|3751.9|3757.1|3751.1|3758.4|3752.4|3756.6|3750.6|5
1646184270000|2022-03-02 01:24:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646184280000|2022-03-02 01:24:40|3757.1|3751.1|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|3
1646184290000|2022-03-02 01:24:50|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1646184300000|2022-03-02 01:25:00|3757.4|3751.4|3758.4|3752.4|3758.4|3752.4|3757.1|3751.1|5
1646184310000|2022-03-02 01:25:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1646184320000|2022-03-02 01:25:20|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1646184330000|2022-03-02 01:25:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1646184360000|2022-03-02 01:26:00|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1646184370000|2022-03-02 01:26:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1646184380000|2022-03-02 01:26:20|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|2
1646184400000|2022-03-02 01:26:40|3759.6|3753.6|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|3
1646184410000|2022-03-02 01:26:50|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646184430000|2022-03-02 01:27:10|3759.6|3753.6|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|3
1646184440000|2022-03-02 01:27:20|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|3
1646184460000|2022-03-02 01:27:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1646184480000|2022-03-02 01:28:00|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|2
1646184520000|2022-03-02 01:28:40|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646184540000|2022-03-02 01:29:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1646184570000|2022-03-02 01:29:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1646184590000|2022-03-02 01:29:50|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1646184600000|2022-03-02 01:30:00|3759.1|3753.1|3760.1|3754.1|3760.6|3754.6|3759.1|3753.1|7
1646184620000|2022-03-02 01:30:20|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1646184630000|2022-03-02 01:30:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1646184640000|2022-03-02 01:30:40|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1646184650000|2022-03-02 01:30:50|3760.1|3754.1|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|4
1646184660000|2022-03-02 01:31:00|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1646184700000|2022-03-02 01:31:40|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|2
1646184710000|2022-03-02 01:31:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1646184730000|2022-03-02 01:32:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1646184740000|2022-03-02 01:32:20|3761.4|3755.4|3762.6|3756.6|3762.6|3756.6|3761.4|3755.4|3
1646184750000|2022-03-02 01:32:30|3762.4|3756.4|3761.1|3755.1|3762.4|3756.4|3760.6|3754.6|4
1646184770000|2022-03-02 01:32:50|3761.4|3755.4|3760.6|3754.6|3761.4|3755.4|3760.1|3754.1|6
1646184780000|2022-03-02 01:33:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1646184790000|2022-03-02 01:33:10|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|2
1646184800000|2022-03-02 01:33:20|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|9
1646184810000|2022-03-02 01:33:30|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|3
1646184820000|2022-03-02 01:33:40|3760.9|3754.9|3760.9|3754.9|3761.1|3755.1|3760.4|3754.4|6
1646184830000|2022-03-02 01:33:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|4
1646184840000|2022-03-02 01:34:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|4
1646184850000|2022-03-02 01:34:10|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|6
1646184860000|2022-03-02 01:34:20|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1646184870000|2022-03-02 01:34:30|3760.6|3754.6|3761.1|3755.1|3761.4|3755.4|3760.6|3754.6|5
1646184880000|2022-03-02 01:34:40|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|4
1646184890000|2022-03-02 01:34:50|3760.6|3754.6|3761.9|3755.9|3761.9|3755.9|3760.6|3754.6|13
1646184900000|2022-03-02 01:35:00|3760.9|3754.9|3760.9|3754.9|3762.1|3756.1|3760.9|3754.9|9
1646184910000|2022-03-02 01:35:10|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|3
1646184920000|2022-03-02 01:35:20|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|5
1646184930000|2022-03-02 01:35:30|3759.6|3753.6|3760.4|3754.4|3760.4|3754.4|3759.6|3753.6|2
1646184940000|2022-03-02 01:35:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|5
1646184950000|2022-03-02 01:35:50|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|3
1646184960000|2022-03-02 01:36:00|3760.1|3754.1|3759.1|3753.1|3760.4|3754.4|3758.6|3752.6|6
1646184970000|2022-03-02 01:36:10|3758.9|3752.9|3758.4|3752.4|3759.1|3753.1|3758.4|3752.4|7
1646184980000|2022-03-02 01:36:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1646184990000|2022-03-02 01:36:30|3759.6|3753.6|3758.6|3752.6|3759.6|3753.6|3758.6|3752.6|2
1646185020000|2022-03-02 01:37:00|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1646185030000|2022-03-02 01:37:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3757.9|3751.9|3
1646185060000|2022-03-02 01:37:40|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|2
1646185070000|2022-03-02 01:37:50|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|3
1646185080000|2022-03-02 01:38:00|3757.6|3751.6|3756.4|3750.4|3757.9|3751.9|3756.4|3750.4|7
1646185090000|2022-03-02 01:38:10|3756.9|3750.9|3756.1|3750.1|3756.9|3750.9|3755.9|3749.9|5
1646185100000|2022-03-02 01:38:20|3756.4|3750.4|3757.9|3751.9|3757.9|3751.9|3756.4|3750.4|4
1646185110000|2022-03-02 01:38:30|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|3
1646185120000|2022-03-02 01:38:40|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1646185130000|2022-03-02 01:38:50|3757.6|3751.6|3756.1|3750.1|3757.6|3751.6|3756.1|3750.1|13
1646185140000|2022-03-02 01:39:00|3756.4|3750.4|3758.4|3752.4|3758.9|3752.9|3755.6|3749.6|11
1646185150000|2022-03-02 01:39:10|3757.4|3751.4|3757.9|3751.9|3759.9|3753.9|3757.4|3751.4|19
1646185160000|2022-03-02 01:39:20|3757.6|3751.6|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|4
1646185170000|2022-03-02 01:39:30|3757.9|3751.9|3756.1|3750.1|3757.9|3751.9|3755.9|3749.9|18
1646185180000|2022-03-02 01:39:40|3756.4|3750.4|3753.1|3747.1|3756.4|3750.4|3753.1|3747.1|11
1646185190000|2022-03-02 01:39:50|3752.6|3746.6|3751.9|3745.9|3752.6|3746.6|3751.4|3745.4|6
1646185200000|2022-03-02 01:40:00|3751.4|3745.4|3752.9|3746.9|3754.4|3748.4|3751.4|3745.4|8
1646185210000|2022-03-02 01:40:10|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3753.4|3747.4|3
1646185220000|2022-03-02 01:40:20|3753.9|3747.9|3754.4|3748.4|3755.1|3749.1|3753.9|3747.9|8
1646185230000|2022-03-02 01:40:30|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3752.6|3746.6|11
1646185240000|2022-03-02 01:40:40|3754.1|3748.1|3751.9|3745.9|3754.1|3748.1|3751.6|3745.6|8
1646185250000|2022-03-02 01:40:50|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|3
1646185260000|2022-03-02 01:41:00|3753.1|3747.1|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|5
1646185270000|2022-03-02 01:41:10|3753.4|3747.4|3754.1|3748.1|3754.1|3748.1|3753.4|3747.4|11
1646185280000|2022-03-02 01:41:20|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.9|3746.9|2
1646185290000|2022-03-02 01:41:30|3753.9|3747.9|3753.1|3747.1|3753.9|3747.9|3752.1|3746.1|6
1646185300000|2022-03-02 01:41:40|3753.4|3747.4|3753.4|3747.4|3754.1|3748.1|3753.1|3747.1|8
1646185310000|2022-03-02 01:41:50|3753.6|3747.6|3753.6|3747.6|3754.9|3748.9|3753.6|3747.6|9
1646185320000|2022-03-02 01:42:00|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|3
1646185330000|2022-03-02 01:42:10|3755.1|3749.1|3756.6|3750.6|3756.6|3750.6|3755.1|3749.1|5
1646185340000|2022-03-02 01:42:20|3756.4|3750.4|3757.9|3751.9|3757.9|3751.9|3756.4|3750.4|5
1646185350000|2022-03-02 01:42:30|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|4
1646185360000|2022-03-02 01:42:40|3758.6|3752.6|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|3
1646185370000|2022-03-02 01:42:50|3758.1|3752.1|3756.6|3750.6|3758.4|3752.4|3756.4|3750.4|8
1646185380000|2022-03-02 01:43:00|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|23
1646185390000|2022-03-02 01:43:10|3757.1|3751.1|3758.9|3752.9|3758.9|3752.9|3756.9|3750.9|7
1646185410000|2022-03-02 01:43:30|3758.4|3752.4|3757.4|3751.4|3758.9|3752.9|3757.1|3751.1|14
1646185420000|2022-03-02 01:43:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|9
1646185430000|2022-03-02 01:43:50|3757.9|3751.9|3757.6|3751.6|3758.1|3752.1|3757.1|3751.1|17
1646185440000|2022-03-02 01:44:00|3757.9|3751.9|3758.9|3752.9|3759.4|3753.4|3757.9|3751.9|9
1646185450000|2022-03-02 01:44:10|3758.1|3752.1|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|5
1646185460000|2022-03-02 01:44:20|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|2
1646185470000|2022-03-02 01:44:30|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|3
1646185480000|2022-03-02 01:44:40|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|5
1646185490000|2022-03-02 01:44:50|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1646185500000|2022-03-02 01:45:00|3759.1|3753.1|3759.1|3753.1|3759.9|3753.9|3759.1|3753.1|6
1646185510000|2022-03-02 01:45:10|3758.6|3752.6|3758.1|3752.1|3758.9|3752.9|3757.9|3751.9|9
1646185520000|2022-03-02 01:45:20|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|5
1646185530000|2022-03-02 01:45:30|3757.1|3751.1|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|4
1646185540000|2022-03-02 01:45:40|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3756.6|3750.6|5
1646185550000|2022-03-02 01:45:50|3757.9|3751.9|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|5
1646185560000|2022-03-02 01:46:00|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.1|3751.1|4
1646185580000|2022-03-02 01:46:20|3758.1|3752.1|3758.4|3752.4|3758.4|3752.4|3757.6|3751.6|6
1646185590000|2022-03-02 01:46:30|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|5
1646185600000|2022-03-02 01:46:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646185630000|2022-03-02 01:47:10|3757.6|3751.6|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|5
1646185640000|2022-03-02 01:47:20|3757.4|3751.4|3758.1|3752.1|3758.4|3752.4|3757.4|3751.4|6
1646185650000|2022-03-02 01:47:30|3757.6|3751.6|3757.9|3751.9|3758.4|3752.4|3757.4|3751.4|4
1646185680000|2022-03-02 01:48:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646185690000|2022-03-02 01:48:10|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|3
1646185700000|2022-03-02 01:48:20|3756.4|3750.4|3756.9|3750.9|3757.4|3751.4|3756.4|3750.4|4
1646185710000|2022-03-02 01:48:30|3757.6|3751.6|3756.6|3750.6|3757.9|3751.9|3756.6|3750.6|5
1646185730000|2022-03-02 01:48:50|3757.4|3751.4|3757.6|3751.6|3759.6|3753.6|3757.1|3751.1|17
1646185740000|2022-03-02 01:49:00|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.4|3750.4|9
1646185750000|2022-03-02 01:49:10|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|4
1646185760000|2022-03-02 01:49:20|3756.6|3750.6|3756.9|3750.9|3757.6|3751.6|3756.6|3750.6|13
1646185770000|2022-03-02 01:49:30|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|2
1646185780000|2022-03-02 01:49:40|3757.1|3751.1|3756.9|3750.9|3758.6|3752.6|3756.4|3750.4|9
1646185790000|2022-03-02 01:49:50|3756.4|3750.4|3756.9|3750.9|3758.1|3752.1|3756.4|3750.4|13
1646185800000|2022-03-02 01:50:00|3756.6|3750.6|3758.6|3752.6|3759.4|3753.4|3756.6|3750.6|11
1646185810000|2022-03-02 01:50:10|3758.9|3752.9|3758.4|3752.4|3759.1|3753.1|3758.4|3752.4|5
1646185830000|2022-03-02 01:50:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.4|3751.4|9
1646185840000|2022-03-02 01:50:40|3758.4|3752.4|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|2
1646185850000|2022-03-02 01:50:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646185860000|2022-03-02 01:51:00|3758.1|3752.1|3757.9|3751.9|3758.6|3752.6|3757.6|3751.6|6
1646185870000|2022-03-02 01:51:10|3758.1|3752.1|3758.4|3752.4|3759.1|3753.1|3758.1|3752.1|7
1646185880000|2022-03-02 01:51:20|3758.6|3752.6|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|4
1646185890000|2022-03-02 01:51:30|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|3
1646185900000|2022-03-02 01:51:40|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|3
1646185910000|2022-03-02 01:51:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1646185920000|2022-03-02 01:52:00|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|6
1646185940000|2022-03-02 01:52:20|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|4
1646185950000|2022-03-02 01:52:30|3758.1|3752.1|3758.9|3752.9|3759.1|3753.1|3758.1|3752.1|5
1646185960000|2022-03-02 01:52:40|3759.9|3753.9|3757.9|3751.9|3759.9|3753.9|3757.9|3751.9|7
1646185970000|2022-03-02 01:52:50|3757.6|3751.6|3758.4|3752.4|3758.4|3752.4|3757.6|3751.6|4
1646185980000|2022-03-02 01:53:00|3758.1|3752.1|3759.6|3753.6|3759.6|3753.6|3758.1|3752.1|4
1646185990000|2022-03-02 01:53:10|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|2
1646186020000|2022-03-02 01:53:40|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|6
1646186030000|2022-03-02 01:53:50|3760.1|3754.1|3760.4|3754.4|3760.6|3754.6|3759.6|3753.6|11
1646186040000|2022-03-02 01:54:00|3759.9|3753.9|3760.9|3754.9|3762.4|3756.4|3759.9|3753.9|12
1646186050000|2022-03-02 01:54:10|3760.4|3754.4|3760.9|3754.9|3761.6|3755.6|3760.4|3754.4|6
1646186060000|2022-03-02 01:54:20|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|2
1646186080000|2022-03-02 01:54:40|3760.4|3754.4|3758.6|3752.6|3760.4|3754.4|3758.6|3752.6|8
1646186090000|2022-03-02 01:54:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.1|3752.1|3
1646186100000|2022-03-02 01:55:00|3758.6|3752.6|3759.9|3753.9|3760.1|3754.1|3758.6|3752.6|7
1646186110000|2022-03-02 01:55:10|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|2
1646186120000|2022-03-02 01:55:20|3759.1|3753.1|3757.6|3751.6|3759.6|3753.6|3757.6|3751.6|8
1646186130000|2022-03-02 01:55:30|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|4
1646186160000|2022-03-02 01:56:00|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|6
1646186180000|2022-03-02 01:56:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646186210000|2022-03-02 01:56:50|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|2
1646186230000|2022-03-02 01:57:10|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|2
1646186240000|2022-03-02 01:57:20|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646186250000|2022-03-02 01:57:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646186280000|2022-03-02 01:58:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646186300000|2022-03-02 01:58:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646186310000|2022-03-02 01:58:30|3757.4|3751.4|3757.6|3751.6|3757.9|3751.9|3757.4|3751.4|3
1646186320000|2022-03-02 01:58:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646186360000|2022-03-02 01:59:20|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|4
1646186370000|2022-03-02 01:59:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646186400000|2022-03-02 02:00:00|3757.9|3751.9|3758.1|3752.1|3758.4|3752.4|3757.9|3751.9|4
1646186410000|2022-03-02 02:00:10|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|7
1646186420000|2022-03-02 02:00:20|3757.6|3751.6|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|3
1646186430000|2022-03-02 02:00:30|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1646186470000|2022-03-02 02:01:10|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1646186530000|2022-03-02 02:02:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646186550000|2022-03-02 02:02:30|3756.6|3750.6|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|3
1646186600000|2022-03-02 02:03:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646186610000|2022-03-02 02:03:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646186640000|2022-03-02 02:04:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646186650000|2022-03-02 02:04:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646186690000|2022-03-02 02:04:50|3757.1|3751.1|3755.9|3749.9|3757.1|3751.1|3755.9|3749.9|4
1646186700000|2022-03-02 02:05:00|3755.4|3749.4|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|5
1646186710000|2022-03-02 02:05:10|3755.4|3749.4|3754.6|3748.6|3756.1|3750.1|3754.6|3748.6|9
1646186720000|2022-03-02 02:05:20|3754.9|3748.9|3754.4|3748.4|3755.6|3749.6|3754.4|3748.4|4
1646186730000|2022-03-02 02:05:30|3754.1|3748.1|3753.4|3747.4|3754.1|3748.1|3753.4|3747.4|3
1646186740000|2022-03-02 02:05:40|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.6|3747.6|7
1646186750000|2022-03-02 02:05:50|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.4|3747.4|4
1646186770000|2022-03-02 02:06:10|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1646186780000|2022-03-02 02:06:20|3754.1|3748.1|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|6
1646186790000|2022-03-02 02:06:30|3753.9|3747.9|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|7
1646186800000|2022-03-02 02:06:40|3753.6|3747.6|3752.9|3746.9|3753.9|3747.9|3752.9|3746.9|4
1646186810000|2022-03-02 02:06:50|3752.6|3746.6|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|3
1646186820000|2022-03-02 02:07:00|3752.9|3746.9|3753.6|3747.6|3753.6|3747.6|3752.9|3746.9|6
1646186840000|2022-03-02 02:07:20|3753.9|3747.9|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|6
1646186850000|2022-03-02 02:07:30|3753.9|3747.9|3753.9|3747.9|3754.1|3748.1|3753.9|3747.9|5
1646186860000|2022-03-02 02:07:40|3753.6|3747.6|3754.4|3748.4|3754.4|3748.4|3753.6|3747.6|4
1646186870000|2022-03-02 02:07:50|3754.6|3748.6|3754.6|3748.6|3755.9|3749.9|3754.4|3748.4|4
1646186880000|2022-03-02 02:08:00|3755.6|3749.6|3753.9|3747.9|3755.6|3749.6|3753.9|3747.9|2
1646186890000|2022-03-02 02:08:10|3754.4|3748.4|3755.1|3749.1|3755.1|3749.1|3754.4|3748.4|5
1646186900000|2022-03-02 02:08:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1646186910000|2022-03-02 02:08:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3753.6|3747.6|8
1646186920000|2022-03-02 02:08:40|3754.4|3748.4|3754.9|3748.9|3755.6|3749.6|3754.4|3748.4|4
1646186930000|2022-03-02 02:08:50|3754.6|3748.6|3754.4|3748.4|3754.6|3748.6|3753.9|3747.9|4
1646186940000|2022-03-02 02:09:00|3754.9|3748.9|3754.1|3748.1|3754.9|3748.9|3753.4|3747.4|10
1646186950000|2022-03-02 02:09:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1646186960000|2022-03-02 02:09:20|3752.4|3746.4|3752.1|3746.1|3752.6|3746.6|3751.9|3745.9|4
1646186970000|2022-03-02 02:09:30|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|3
1646186990000|2022-03-02 02:09:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1646187000000|2022-03-02 02:10:00|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|7
1646187010000|2022-03-02 02:10:10|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.6|3746.6|4
1646187020000|2022-03-02 02:10:20|3753.4|3747.4|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|4
1646187030000|2022-03-02 02:10:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1646187040000|2022-03-02 02:10:40|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.6|3747.6|2
1646187050000|2022-03-02 02:10:50|3753.6|3747.6|3753.6|3747.6|3753.9|3747.9|3753.4|3747.4|6
1646187060000|2022-03-02 02:11:00|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.4|3747.4|2
1646187070000|2022-03-02 02:11:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|4
1646187080000|2022-03-02 02:11:20|3753.4|3747.4|3753.4|3747.4|3753.6|3747.6|3753.1|3747.1|5
1646187090000|2022-03-02 02:11:30|3753.1|3747.1|3753.4|3747.4|3753.6|3747.6|3753.1|3747.1|6
1646187100000|2022-03-02 02:11:40|3753.1|3747.1|3753.4|3747.4|3753.4|3747.4|3753.1|3747.1|2
1646187110000|2022-03-02 02:11:50|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3752.9|3746.9|7
1646187120000|2022-03-02 02:12:00|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|5
1646187130000|2022-03-02 02:12:10|3753.6|3747.6|3754.1|3748.1|3754.4|3748.4|3753.6|3747.6|4
1646187140000|2022-03-02 02:12:20|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|8
1646187160000|2022-03-02 02:12:40|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1646187170000|2022-03-02 02:12:50|3754.4|3748.4|3754.6|3748.6|3754.6|3748.6|3754.4|3748.4|2
1646187180000|2022-03-02 02:13:00|3754.9|3748.9|3755.1|3749.1|3755.6|3749.6|3754.6|3748.6|6
1646187190000|2022-03-02 02:13:10|3755.9|3749.9|3754.1|3748.1|3756.4|3750.4|3754.1|3748.1|10
1646187200000|2022-03-02 02:13:20|3754.4|3748.4|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|4
1646187210000|2022-03-02 02:13:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|6
1646187220000|2022-03-02 02:13:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1646187230000|2022-03-02 02:13:50|3753.4|3747.4|3753.6|3747.6|3753.9|3747.9|3753.4|3747.4|3
1646187240000|2022-03-02 02:14:00|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3752.9|3746.9|4
1646187250000|2022-03-02 02:14:10|3753.1|3747.1|3752.9|3746.9|3753.1|3747.1|3752.6|3746.6|4
1646187260000|2022-03-02 02:14:20|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1646187270000|2022-03-02 02:14:30|3752.1|3746.1|3754.1|3748.1|3754.1|3748.1|3752.1|3746.1|5
1646187280000|2022-03-02 02:14:40|3755.1|3749.1|3754.4|3748.4|3755.1|3749.1|3754.1|3748.1|3
1646187290000|2022-03-02 02:14:50|3755.4|3749.4|3754.6|3748.6|3755.4|3749.4|3754.4|3748.4|9
1646187300000|2022-03-02 02:15:00|3755.1|3749.1|3758.9|3752.9|3758.9|3752.9|3754.9|3748.9|7
1646187310000|2022-03-02 02:15:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646187340000|2022-03-02 02:15:40|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|2
1646187350000|2022-03-02 02:15:50|3758.4|3752.4|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|3
1646187400000|2022-03-02 02:16:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1646187430000|2022-03-02 02:17:10|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|2
1646187470000|2022-03-02 02:17:50|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|2
1646187480000|2022-03-02 02:18:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1646187500000|2022-03-02 02:18:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1646187600000|2022-03-02 02:20:00|3759.6|3753.6|3760.9|3754.9|3760.9|3754.9|3759.6|3753.6|2
1646187610000|2022-03-02 02:20:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|3
1646187620000|2022-03-02 02:20:20|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|4
1646187630000|2022-03-02 02:20:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1646187650000|2022-03-02 02:20:50|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|2
1646187660000|2022-03-02 02:21:00|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1646187700000|2022-03-02 02:21:40|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1646187710000|2022-03-02 02:21:50|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1646187730000|2022-03-02 02:22:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1646187760000|2022-03-02 02:22:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1646187780000|2022-03-02 02:23:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1646187790000|2022-03-02 02:23:10|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1646187800000|2022-03-02 02:23:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1646187830000|2022-03-02 02:23:50|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|4
1646187850000|2022-03-02 02:24:10|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1646187870000|2022-03-02 02:24:30|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646187900000|2022-03-02 02:25:00|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|3
1646187910000|2022-03-02 02:25:10|3759.6|3753.6|3760.6|3754.6|3761.4|3755.4|3759.6|3753.6|4
1646187950000|2022-03-02 02:25:50|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|2
1646187960000|2022-03-02 02:26:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1646187970000|2022-03-02 02:26:10|3761.9|3755.9|3761.1|3755.1|3761.9|3755.9|3761.1|3755.1|3
1646188030000|2022-03-02 02:27:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1646188050000|2022-03-02 02:27:30|3761.6|3755.6|3761.6|3755.6|3761.9|3755.9|3761.6|3755.6|3
1646188080000|2022-03-02 02:28:00|3761.9|3755.9|3763.4|3757.4|3764.1|3758.1|3761.9|3755.9|5
1646188090000|2022-03-02 02:28:10|3762.9|3756.9|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|2
1646188100000|2022-03-02 02:28:20|3762.1|3756.1|3764.1|3758.1|3764.1|3758.1|3762.1|3756.1|3
1646188150000|2022-03-02 02:29:10|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|2
1646188170000|2022-03-02 02:29:30|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|4
1646188180000|2022-03-02 02:29:40|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1646188200000|2022-03-02 02:30:00|3765.1|3759.1|3757.4|3751.4|3765.4|3759.4|3757.4|3751.4|17
1646188210000|2022-03-02 02:30:10|3758.1|3752.1|3757.9|3751.9|3758.4|3752.4|3757.1|3751.1|13
1646188220000|2022-03-02 02:30:20|3757.4|3751.4|3756.1|3750.1|3757.4|3751.4|3756.1|3750.1|7
1646188240000|2022-03-02 02:30:40|3755.6|3749.6|3755.9|3749.9|3756.4|3750.4|3755.6|3749.6|6
1646188250000|2022-03-02 02:30:50|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|2
1646188260000|2022-03-02 02:31:00|3756.1|3750.1|3756.4|3750.4|3756.4|3750.4|3756.1|3750.1|2
1646188270000|2022-03-02 02:31:10|3756.1|3750.1|3756.6|3750.6|3757.1|3751.1|3756.1|3750.1|5
1646188280000|2022-03-02 02:31:20|3757.1|3751.1|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|3
1646188300000|2022-03-02 02:31:40|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|10
1646188310000|2022-03-02 02:31:50|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|8
1646188330000|2022-03-02 02:32:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646188340000|2022-03-02 02:32:20|3756.9|3750.9|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|3
1646188350000|2022-03-02 02:32:30|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1646188360000|2022-03-02 02:32:40|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.6|3750.6|4
1646188370000|2022-03-02 02:32:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646188380000|2022-03-02 02:33:00|3756.9|3750.9|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|5
1646188410000|2022-03-02 02:33:30|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|5
1646188420000|2022-03-02 02:33:40|3756.9|3750.9|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|8
1646188430000|2022-03-02 02:33:50|3756.9|3750.9|3757.6|3751.6|3758.1|3752.1|3756.9|3750.9|3
1646188440000|2022-03-02 02:34:00|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1646188450000|2022-03-02 02:34:10|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|3
1646188460000|2022-03-02 02:34:20|3756.9|3750.9|3757.1|3751.1|3757.4|3751.4|3756.9|3750.9|4
1646188470000|2022-03-02 02:34:30|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|3
1646188490000|2022-03-02 02:34:50|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|2
1646188500000|2022-03-02 02:35:00|3758.9|3752.9|3758.1|3752.1|3758.9|3752.9|3757.9|3751.9|4
1646188520000|2022-03-02 02:35:20|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|2
1646188540000|2022-03-02 02:35:40|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|6
1646188550000|2022-03-02 02:35:50|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|8
1646188560000|2022-03-02 02:36:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646188580000|2022-03-02 02:36:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646188620000|2022-03-02 02:37:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646188630000|2022-03-02 02:37:10|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1646188640000|2022-03-02 02:37:20|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|4
1646188660000|2022-03-02 02:37:40|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.1|3751.1|4
1646188670000|2022-03-02 02:37:50|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|4
1646188680000|2022-03-02 02:38:00|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|4
1646188690000|2022-03-02 02:38:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646188740000|2022-03-02 02:39:00|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|2
1646188750000|2022-03-02 02:39:10|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|2
1646188770000|2022-03-02 02:39:30|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|4
1646188780000|2022-03-02 02:39:40|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|4
1646188790000|2022-03-02 02:39:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|3
1646188800000|2022-03-02 02:40:00|3759.1|3753.1|3759.9|3753.9|3760.4|3754.4|3758.9|3752.9|9
1646188810000|2022-03-02 02:40:10|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|13
1646188820000|2022-03-02 02:40:20|3760.6|3754.6|3760.6|3754.6|3761.1|3755.1|3760.1|3754.1|10
1646188830000|2022-03-02 02:40:30|3761.4|3755.4|3760.9|3754.9|3761.6|3755.6|3760.6|3754.6|10
1646188840000|2022-03-02 02:40:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1646188860000|2022-03-02 02:41:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1646188880000|2022-03-02 02:41:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1646188890000|2022-03-02 02:41:30|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3760.1|3754.1|2
1646188900000|2022-03-02 02:41:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1646188930000|2022-03-02 02:42:10|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|3
1646188940000|2022-03-02 02:42:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.4|3753.4|3
1646188950000|2022-03-02 02:42:30|3759.4|3753.4|3758.6|3752.6|3759.4|3753.4|3758.6|3752.6|4
1646188970000|2022-03-02 02:42:50|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1646188980000|2022-03-02 02:43:00|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1646189000000|2022-03-02 02:43:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646189010000|2022-03-02 02:43:30|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1646189020000|2022-03-02 02:43:40|3757.4|3751.4|3757.6|3751.6|3757.9|3751.9|3757.4|3751.4|6
1646189030000|2022-03-02 02:43:50|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|6
1646189050000|2022-03-02 02:44:10|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1646189060000|2022-03-02 02:44:20|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1646189070000|2022-03-02 02:44:30|3757.1|3751.1|3757.4|3751.4|3757.6|3751.6|3756.9|3750.9|6
1646189080000|2022-03-02 02:44:40|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|4
1646189090000|2022-03-02 02:44:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646189110000|2022-03-02 02:45:10|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.4|3751.4|5
1646189120000|2022-03-02 02:45:20|3756.9|3750.9|3757.1|3751.1|3757.9|3751.9|3756.9|3750.9|9
1646189130000|2022-03-02 02:45:30|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|4
1646189140000|2022-03-02 02:45:40|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|5
1646189150000|2022-03-02 02:45:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646189160000|2022-03-02 02:46:00|3757.1|3751.1|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|5
1646189170000|2022-03-02 02:46:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|3
1646189200000|2022-03-02 02:46:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646189210000|2022-03-02 02:46:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646189220000|2022-03-02 02:47:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646189230000|2022-03-02 02:47:10|3757.4|3751.4|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|4
1646189240000|2022-03-02 02:47:20|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|3
1646189260000|2022-03-02 02:47:40|3757.1|3751.1|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|3
1646189270000|2022-03-02 02:47:50|3757.4|3751.4|3756.4|3750.4|3757.4|3751.4|3756.4|3750.4|6
1646189290000|2022-03-02 02:48:10|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1646189300000|2022-03-02 02:48:20|3756.6|3750.6|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|5
1646189310000|2022-03-02 02:48:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1646189320000|2022-03-02 02:48:40|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.1|3749.1|3
1646189330000|2022-03-02 02:48:50|3755.6|3749.6|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|3
1646189340000|2022-03-02 02:49:00|3755.1|3749.1|3755.4|3749.4|3755.6|3749.6|3754.9|3748.9|10
1646189350000|2022-03-02 02:49:10|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|13
1646189360000|2022-03-02 02:49:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3755.6|3749.6|4
1646189370000|2022-03-02 02:49:30|3756.6|3750.6|3755.9|3749.9|3756.9|3750.9|3755.6|3749.6|6
1646189380000|2022-03-02 02:49:40|3756.1|3750.1|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|3
1646189390000|2022-03-02 02:49:50|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3755.9|3749.9|4
1646189410000|2022-03-02 02:50:10|3756.6|3750.6|3757.4|3751.4|3757.4|3751.4|3756.6|3750.6|2
1646189420000|2022-03-02 02:50:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|3
1646189450000|2022-03-02 02:50:50|3756.9|3750.9|3758.9|3752.9|3758.9|3752.9|3756.4|3750.4|9
1646189460000|2022-03-02 02:51:00|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1646189470000|2022-03-02 02:51:10|3757.9|3751.9|3757.6|3751.6|3758.4|3752.4|3757.6|3751.6|4
1646189480000|2022-03-02 02:51:20|3758.1|3752.1|3758.6|3752.6|3758.9|3752.9|3758.1|3752.1|12
1646189490000|2022-03-02 02:51:30|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|3
1646189500000|2022-03-02 02:51:40|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1646189510000|2022-03-02 02:51:50|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|4
1646189520000|2022-03-02 02:52:00|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1646189530000|2022-03-02 02:52:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1646189540000|2022-03-02 02:52:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1646189550000|2022-03-02 02:52:30|3760.4|3754.4|3759.6|3753.6|3760.4|3754.4|3759.6|3753.6|2
1646189560000|2022-03-02 02:52:40|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1646189570000|2022-03-02 02:52:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|3
1646189580000|2022-03-02 02:53:00|3760.1|3754.1|3759.9|3753.9|3760.1|3754.1|3759.1|3753.1|6
1646189590000|2022-03-02 02:53:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1646189600000|2022-03-02 02:53:20|3759.9|3753.9|3759.1|3753.1|3759.9|3753.9|3759.1|3753.1|3
1646189610000|2022-03-02 02:53:30|3759.6|3753.6|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|6
1646189620000|2022-03-02 02:53:40|3759.6|3753.6|3760.4|3754.4|3760.4|3754.4|3759.6|3753.6|2
1646189640000|2022-03-02 02:54:00|3760.6|3754.6|3761.4|3755.4|3761.4|3755.4|3760.6|3754.6|2
1646189650000|2022-03-02 02:54:10|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|4
1646189660000|2022-03-02 02:54:20|3759.9|3753.9|3760.4|3754.4|3760.9|3754.9|3759.9|3753.9|10
1646189670000|2022-03-02 02:54:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1646189680000|2022-03-02 02:54:40|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3759.6|3753.6|4
1646189690000|2022-03-02 02:54:50|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1646189700000|2022-03-02 02:55:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1646189710000|2022-03-02 02:55:10|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1646189720000|2022-03-02 02:55:20|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.1|3754.1|4
1646189730000|2022-03-02 02:55:30|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|3
1646189740000|2022-03-02 02:55:40|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1646189760000|2022-03-02 02:56:00|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|2
1646189770000|2022-03-02 02:56:10|3759.9|3753.9|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|6
1646189780000|2022-03-02 02:56:20|3759.9|3753.9|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|4
1646189790000|2022-03-02 02:56:30|3759.9|3753.9|3760.4|3754.4|3760.9|3754.9|3759.9|3753.9|19
1646189800000|2022-03-02 02:56:40|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|22
1646189810000|2022-03-02 02:56:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|6
1646189840000|2022-03-02 02:57:20|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3761.1|3755.1|4
1646189850000|2022-03-02 02:57:30|3761.6|3755.6|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|7
1646189860000|2022-03-02 02:57:40|3761.1|3755.1|3759.9|3753.9|3761.4|3755.4|3759.9|3753.9|8
1646189870000|2022-03-02 02:57:50|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3758.9|3752.9|5
1646189880000|2022-03-02 02:58:00|3760.1|3754.1|3761.6|3755.6|3761.6|3755.6|3759.9|3753.9|10
1646189890000|2022-03-02 02:58:10|3761.9|3755.9|3760.6|3754.6|3761.9|3755.9|3760.6|3754.6|4
1646189900000|2022-03-02 02:58:20|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|6
1646189910000|2022-03-02 02:58:30|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.9|3755.9|2
1646189920000|2022-03-02 02:58:40|3761.9|3755.9|3764.9|3758.9|3764.9|3758.9|3761.9|3755.9|6
1646189930000|2022-03-02 02:58:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1646189940000|2022-03-02 02:59:00|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.6|3758.6|4
1646189950000|2022-03-02 02:59:10|3765.6|3759.6|3765.9|3759.9|3766.6|3760.6|3765.6|3759.6|5
1646189960000|2022-03-02 02:59:20|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|8
1646189970000|2022-03-02 02:59:30|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|4
1646189980000|2022-03-02 02:59:40|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1646189990000|2022-03-02 02:59:50|3765.1|3759.1|3767.1|3761.1|3767.1|3761.1|3765.1|3759.1|4
1646190000000|2022-03-02 03:00:00|3767.4|3761.4|3769.4|3763.4|3769.4|3763.4|3767.4|3761.4|4
1646190010000|2022-03-02 03:00:10|3769.1|3763.1|3768.4|3762.4|3769.1|3763.1|3768.4|3762.4|2
1646190020000|2022-03-02 03:00:20|3767.9|3761.9|3768.1|3762.1|3768.4|3762.4|3767.9|3761.9|4
1646190030000|2022-03-02 03:00:30|3767.4|3761.4|3771.4|3765.4|3780.9|3774.9|3767.4|3761.4|8
1646190040000|2022-03-02 03:00:40|3771.1|3765.1|3770.9|3764.9|3771.6|3765.6|3770.6|3764.6|10
1646190050000|2022-03-02 03:00:50|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3769.4|3763.4|4
1646190060000|2022-03-02 03:01:00|3770.9|3764.9|3769.6|3763.6|3770.9|3764.9|3769.4|3763.4|4
1646190100000|2022-03-02 03:01:40|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1646190110000|2022-03-02 03:01:50|3768.4|3762.4|3769.6|3763.6|3770.4|3764.4|3767.9|3761.9|9
1646190120000|2022-03-02 03:02:00|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|2
1646190130000|2022-03-02 03:02:10|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1646190140000|2022-03-02 03:02:20|3769.1|3763.1|3768.9|3762.9|3769.4|3763.4|3768.6|3762.6|8
1646190150000|2022-03-02 03:02:30|3768.4|3762.4|3766.6|3760.6|3768.4|3762.4|3766.6|3760.6|5
1646190160000|2022-03-02 03:02:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1646190170000|2022-03-02 03:02:50|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|4
1646190180000|2022-03-02 03:03:00|3767.4|3761.4|3770|3764|3770.1|3764.1|3767.4|3761.4|8
1646190190000|2022-03-02 03:03:10|3769.8|3763.8|3770.4|3764.4|3770.4|3764.4|3769.8|3763.8|6
1646190200000|2022-03-02 03:03:20|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3768.9|3762.9|7
1646190210000|2022-03-02 03:03:30|3769.1|3763.1|3767.4|3761.4|3769.1|3763.1|3767.4|3761.4|4
1646190220000|2022-03-02 03:03:40|3766.4|3760.4|3766.4|3760.4|3766.6|3760.6|3766.4|3760.4|3
1646190230000|2022-03-02 03:03:50|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1646190260000|2022-03-02 03:04:20|3771.8|3760.5|3767.9|3761.9|3771.8|3763.6|3767.9|3760.5|7
1646190270000|2022-03-02 03:04:30|3767.6|3761.6|3767.4|3761.4|3767.6|3761.6|3767.1|3761.1|4
1646190280000|2022-03-02 03:04:40|3767.1|3761.1|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|4
1646190290000|2022-03-02 03:04:50|3767.4|3761.4|3766.9|3760.9|3767.4|3761.4|3766.9|3760.9|3
1646190300000|2022-03-02 03:05:00|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|6
1646190310000|2022-03-02 03:05:10|3767.1|3761.1|3767.4|3761.4|3767.6|3761.6|3767.1|3761.1|3
1646190320000|2022-03-02 03:05:20|3766.4|3760.4|3767.4|3761.4|3767.4|3761.4|3766.4|3760.4|2
1646190340000|2022-03-02 03:05:40|3767.1|3761.1|3765.4|3759.4|3767.1|3761.1|3765.4|3759.4|3
1646190360000|2022-03-02 03:06:00|3766.6|3760.6|3765.9|3759.9|3767.1|3761.1|3765.6|3759.6|13
1646190370000|2022-03-02 03:06:10|3765.6|3759.6|3765.1|3759.1|3765.9|3759.9|3765.1|3759.1|8
1646190400000|2022-03-02 03:06:40|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3764.9|3758.9|9
1646190410000|2022-03-02 03:06:50|3765.6|3759.6|3768.4|3762.4|3775.8|3763.8|3765.6|3759.6|12
1646190420000|2022-03-02 03:07:00|3773.6|3767.6|3770.6|3764.6|3773.6|3767.6|3769.6|3762.8|7
1646190430000|2022-03-02 03:07:10|3770.8|3764.8|3766.6|3760.6|3777.9|3771.9|3766.6|3760.6|12
1646190440000|2022-03-02 03:07:20|3767|3761|3766.5|3757|3768.1|3762.1|3766|3756.5|9
1646190450000|2022-03-02 03:07:30|3766.8|3757.3|3766.3|3757.5|3766.8|3757.5|3766|3757.3|4
1646190460000|2022-03-02 03:07:40|3767|3758.3|3767.9|3761.9|3769.5|3761.9|3765.5|3758.3|8
1646190470000|2022-03-02 03:07:50|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1646190480000|2022-03-02 03:08:00|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|2
1646190490000|2022-03-02 03:08:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1646190500000|2022-03-02 03:08:20|3769.1|3763.1|3767.8|3759|3769.1|3763.1|3767.8|3759|2
1646190510000|2022-03-02 03:08:30|3768|3759.8|3776.3|3759.8|3777|3759.8|3768|3759.8|3
1646190520000|2022-03-02 03:08:40|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1646190530000|2022-03-02 03:08:50|3768.9|3762.9|3768.6|3762.6|3768.9|3762.9|3768.6|3762.6|2
1646190540000|2022-03-02 03:09:00|3768.1|3762.1|3763.6|3757.6|3768.1|3762.1|3763.6|3757.6|7
1646190550000|2022-03-02 03:09:10|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|4
1646190560000|2022-03-02 03:09:20|3763.4|3757.4|3761.9|3755.9|3763.4|3757.4|3761.9|3755.9|4
1646190570000|2022-03-02 03:09:30|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|3
1646190580000|2022-03-02 03:09:40|3761.4|3755.4|3764.4|3758.4|3764.4|3758.4|3761.4|3755.4|5
1646190600000|2022-03-02 03:10:00|3764.6|3758.6|3763|3757|3764.6|3758.6|3763|3757|3
1646190610000|2022-03-02 03:10:10|3763.1|3757.1|3761.6|3755.6|3763.1|3757.1|3761.4|3755.4|13
1646190620000|2022-03-02 03:10:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1646190630000|2022-03-02 03:10:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1646190640000|2022-03-02 03:10:40|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3762.9|3756.9|4
1646190650000|2022-03-02 03:10:50|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1646190660000|2022-03-02 03:11:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1646190670000|2022-03-02 03:11:10|3763.1|3757.1|3763.1|3757.1|3763.4|3757.4|3763.1|3757.1|3
1646190680000|2022-03-02 03:11:20|3762.9|3756.9|3763.1|3757.1|3763.4|3757.4|3762.9|3756.9|6
1646190690000|2022-03-02 03:11:30|3763.4|3757.4|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|4
1646190710000|2022-03-02 03:11:50|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|2
1646190720000|2022-03-02 03:12:00|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|2
1646190730000|2022-03-02 03:12:10|3764.9|3758.9|3765.6|3759.6|3765.9|3759.9|3764.9|3758.9|7
1646190740000|2022-03-02 03:12:20|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|3
1646190750000|2022-03-02 03:12:30|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|2
1646190760000|2022-03-02 03:12:40|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1646190770000|2022-03-02 03:12:50|3764.6|3758.6|3763.9|3757.9|3764.6|3758.6|3763.9|3757.9|2
1646190780000|2022-03-02 03:13:00|3763.6|3757.6|3764.4|3758.4|3764.6|3758.6|3761.6|3755.6|7
1646190790000|2022-03-02 03:13:10|3764.1|3758.1|3761.6|3755.6|3764.1|3758.1|3761.6|3755.6|4
1646190800000|2022-03-02 03:13:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.1|3755.1|3
1646190820000|2022-03-02 03:13:40|3761.1|3755.1|3761.9|3755.9|3762.1|3756.1|3760.9|3754.9|8
1646190830000|2022-03-02 03:13:50|3762.1|3756.1|3762.4|3756.4|3762.6|3756.6|3760.9|3754.9|5
1646190840000|2022-03-02 03:14:00|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.1|3755.1|6
1646190850000|2022-03-02 03:14:10|3761.9|3755.9|3762.6|3756.6|3762.9|3756.9|3761.9|3755.9|3
1646190860000|2022-03-02 03:14:20|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.6|3755.6|5
1646190870000|2022-03-02 03:14:30|3762.1|3756.1|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|4
1646190880000|2022-03-02 03:14:40|3761.6|3755.6|3761.4|3755.4|3761.9|3755.9|3760.6|3754.6|11
1646190890000|2022-03-02 03:14:50|3761.1|3755.1|3758|3752|3761.4|3755.4|3758|3752|10
1646190900000|2022-03-02 03:15:00|3758.4|3752.4|3760.9|3754.9|3760.9|3754.9|3758.4|3752.4|5
1646190910000|2022-03-02 03:15:10|3761.1|3755.1|3761.4|3755.4|3761.6|3755.6|3760.9|3754.9|10
1646190920000|2022-03-02 03:15:20|3761.1|3755.1|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|4
1646190930000|2022-03-02 03:15:30|3761.1|3755.1|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|4
1646190940000|2022-03-02 03:15:40|3760.6|3754.6|3761.1|3755.1|3761.4|3755.4|3760.6|3754.6|5
1646190950000|2022-03-02 03:15:50|3760.9|3754.9|3759.4|3753.4|3761.1|3755.1|3759.1|3753.1|5
1646190960000|2022-03-02 03:16:00|3760.4|3754.4|3760.9|3754.9|3761.1|3755.1|3760.4|3754.4|5
1646190970000|2022-03-02 03:16:10|3760.6|3754.6|3760.9|3754.9|3761.1|3755.1|3760.1|3754.1|5
1646190980000|2022-03-02 03:16:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1646190990000|2022-03-02 03:16:30|3760.4|3754.4|3760.6|3754.6|3760.9|3754.9|3760.4|3754.4|7
1646191000000|2022-03-02 03:16:40|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|5
1646191010000|2022-03-02 03:16:50|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|4
1646191020000|2022-03-02 03:17:00|3761.1|3755.1|3761.6|3755.6|3762.1|3756.1|3761.1|3755.1|4
1646191030000|2022-03-02 03:17:10|3761.9|3755.9|3761.6|3755.6|3761.9|3755.9|3761.1|3755.1|4
1646191040000|2022-03-02 03:17:20|3761.4|3755.4|3761.4|3755.4|3761.9|3755.9|3761.1|3755.1|7
1646191050000|2022-03-02 03:17:30|3761.1|3755.1|3761.9|3755.9|3761.9|3755.9|3761.1|3755.1|4
1646191060000|2022-03-02 03:17:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1646191070000|2022-03-02 03:17:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1646191080000|2022-03-02 03:18:00|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.4|3754.4|4
1646191090000|2022-03-02 03:18:10|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|7
1646191100000|2022-03-02 03:18:20|3761.1|3755.1|3761.1|3755.1|3761.4|3755.4|3760.9|3754.9|5
1646191110000|2022-03-02 03:18:30|3760.9|3754.9|3760.6|3754.6|3760.9|3754.9|3760.6|3754.6|2
1646191120000|2022-03-02 03:18:40|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|9
1646191130000|2022-03-02 03:18:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|5
1646191150000|2022-03-02 03:19:10|3760.6|3754.6|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|8
1646191160000|2022-03-02 03:19:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1646191170000|2022-03-02 03:19:30|3760.8|3754.8|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|5
1646191180000|2022-03-02 03:19:40|3760.1|3754.1|3760.6|3754.6|3761.6|3755.6|3760.1|3754.1|4
1646191190000|2022-03-02 03:19:50|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1646191200000|2022-03-02 03:20:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1646191220000|2022-03-02 03:20:20|3759.9|3753.9|3758.4|3752.4|3760.1|3754.1|3758.4|3752.4|10
1646191250000|2022-03-02 03:20:50|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|3
1646191300000|2022-03-02 03:21:40|3759.4|3753.4|3760.6|3754.6|3760.6|3754.6|3759.4|3753.4|2
1646191320000|2022-03-02 03:22:00|3760.1|3754.1|3759.4|3753.4|3760.1|3754.1|3759.4|3753.4|4
1646191330000|2022-03-02 03:22:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1646191350000|2022-03-02 03:22:30|3759.4|3753.4|3759.9|3753.9|3760.1|3754.1|3759.1|3753.1|8
1646191360000|2022-03-02 03:22:40|3759.4|3753.4|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|10
1646191380000|2022-03-02 03:23:00|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|3
1646191390000|2022-03-02 03:23:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.4|3753.4|6
1646191400000|2022-03-02 03:23:20|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|2
1646191410000|2022-03-02 03:23:30|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|3
1646191420000|2022-03-02 03:23:40|3759.6|3753.6|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|6
1646191440000|2022-03-02 03:24:00|3758.6|3752.6|3759.4|3753.4|3759.4|3753.4|3758.6|3752.6|3
1646191450000|2022-03-02 03:24:10|3758.9|3752.9|3757.9|3751.9|3759.4|3753.4|3757.9|3751.9|10
1646191460000|2022-03-02 03:24:20|3758.1|3752.1|3757.9|3751.9|3758.9|3752.9|3757.9|3751.9|7
1646191470000|2022-03-02 03:24:30|3758.1|3752.1|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|6
1646191480000|2022-03-02 03:24:40|3757.9|3751.9|3758.6|3752.6|3758.6|3752.6|3757.9|3751.9|8
1646191490000|2022-03-02 03:24:50|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1646191500000|2022-03-02 03:25:00|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|4
1646191510000|2022-03-02 03:25:10|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|7
1646191520000|2022-03-02 03:25:20|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646191530000|2022-03-02 03:25:30|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|4
1646191540000|2022-03-02 03:25:40|3758.4|3752.4|3759.1|3753.1|3759.1|3753.1|3758.4|3752.4|2
1646191550000|2022-03-02 03:25:50|3759.4|3753.4|3760.1|3754.1|3760.1|3754.1|3759.4|3753.4|5
1646191560000|2022-03-02 03:26:00|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|3
1646191570000|2022-03-02 03:26:10|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1646191590000|2022-03-02 03:26:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1646191600000|2022-03-02 03:26:40|3759.6|3753.6|3759.4|3753.4|3759.6|3753.6|3759.4|3753.4|4
1646191610000|2022-03-02 03:26:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646191630000|2022-03-02 03:27:10|3759.4|3753.4|3759.6|3753.6|3759.9|3753.9|3759.4|3753.4|4
1646191640000|2022-03-02 03:27:20|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1646191650000|2022-03-02 03:27:30|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3758.9|3752.9|9
1646191660000|2022-03-02 03:27:40|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1646191670000|2022-03-02 03:27:50|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646191680000|2022-03-02 03:28:00|3759.4|3753.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|8
1646191690000|2022-03-02 03:28:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|3
1646191700000|2022-03-02 03:28:20|3759.9|3753.9|3759.6|3753.6|3759.9|3753.9|3759.6|3753.6|2
1646191710000|2022-03-02 03:28:30|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1646191720000|2022-03-02 03:28:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1646191740000|2022-03-02 03:29:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|3
1646191750000|2022-03-02 03:29:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|9
1646191760000|2022-03-02 03:29:20|3759.6|3753.6|3756.6|3750.6|3759.9|3753.9|3756.6|3750.6|7
1646191770000|2022-03-02 03:29:30|3756.9|3750.9|3757|3751|3757.8|3751.6|3756.4|3749.8|6
1646191780000|2022-03-02 03:29:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1646191790000|2022-03-02 03:29:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1646191830000|2022-03-02 03:30:30|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646191850000|2022-03-02 03:30:50|3757.1|3751.1|3755.4|3749.4|3757.1|3751.1|3755.4|3749.4|2
1646191870000|2022-03-02 03:31:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1646191880000|2022-03-02 03:31:20|3755.9|3749.9|3756.4|3750.4|3756.9|3750.9|3755.9|3749.9|4
1646191890000|2022-03-02 03:31:30|3756.1|3750.1|3755.4|3749.4|3756.1|3750.1|3755.4|3749.4|3
1646191910000|2022-03-02 03:31:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1646191920000|2022-03-02 03:32:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1646191980000|2022-03-02 03:33:00|3755.9|3749.9|3756.4|3750.4|3756.6|3750.6|3755.9|3749.9|5
1646191990000|2022-03-02 03:33:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|3
1646192010000|2022-03-02 03:33:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1646192020000|2022-03-02 03:33:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1646192030000|2022-03-02 03:33:50|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1646192040000|2022-03-02 03:34:00|3755.4|3749.4|3756.6|3750.6|3756.9|3750.9|3755.4|3749.4|5
1646192060000|2022-03-02 03:34:20|3755.9|3749.9|3757.8|3751.8|3757.8|3751.8|3755.9|3749.9|3
1646192070000|2022-03-02 03:34:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3756.1|3750.1|7
1646192080000|2022-03-02 03:34:40|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1646192090000|2022-03-02 03:34:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1646192140000|2022-03-02 03:35:40|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1646192170000|2022-03-02 03:36:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646192200000|2022-03-02 03:36:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1646192210000|2022-03-02 03:36:50|3758.1|3752.1|3758.4|3752.4|3758.4|3752.4|3758.1|3752.1|2
1646192260000|2022-03-02 03:37:40|3758.1|3752.1|3756.6|3750.6|3758.1|3752.1|3756.4|3750.4|5
1646192280000|2022-03-02 03:38:00|3756.4|3750.4|3755.6|3749.6|3756.4|3750.4|3755.6|3749.6|5
1646192290000|2022-03-02 03:38:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1646192300000|2022-03-02 03:38:20|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|3
1646192310000|2022-03-02 03:38:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1646192330000|2022-03-02 03:38:50|3757.4|3751.4|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|2
1646192350000|2022-03-02 03:39:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1646192370000|2022-03-02 03:39:30|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|2
1646192380000|2022-03-02 03:39:40|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|4
1646192390000|2022-03-02 03:39:50|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1646192420000|2022-03-02 03:40:20|3758.4|3752.4|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|2
1646192460000|2022-03-02 03:41:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1646192470000|2022-03-02 03:41:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1646192480000|2022-03-02 03:41:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.4|3751.4|3
1646192500000|2022-03-02 03:41:40|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|2
1646192540000|2022-03-02 03:42:20|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|2
1646192550000|2022-03-02 03:42:30|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|3
1646192590000|2022-03-02 03:43:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|2
1646192700000|2022-03-02 03:45:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1646192710000|2022-03-02 03:45:10|3756.4|3750.4|3755.6|3749.6|3756.4|3750.4|3755.6|3749.6|2
1646192760000|2022-03-02 03:46:00|3755.4|3749.4|3755.1|3749.1|3755.9|3749.9|3755.1|3749.1|5
1646192770000|2022-03-02 03:46:10|3754.4|3748.4|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|3
1646192780000|2022-03-02 03:46:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1646192810000|2022-03-02 03:46:50|3756.1|3750.1|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|3
1646192850000|2022-03-02 03:47:30|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1646192860000|2022-03-02 03:47:40|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|3
1646192870000|2022-03-02 03:47:50|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|4
1646192940000|2022-03-02 03:49:00|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1646193080000|2022-03-02 03:51:20|3756.6|3750.6|3757.1|3751.1|3757.9|3751.9|3756.6|3750.6|4
1646193170000|2022-03-02 03:52:50|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|2
1646193180000|2022-03-02 03:53:00|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|2
1646193300000|2022-03-02 03:55:00|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646193310000|2022-03-02 03:55:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646193320000|2022-03-02 03:55:20|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.1|3750.1|4
1646193330000|2022-03-02 03:55:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1646193420000|2022-03-02 03:57:00|3755.9|3749.9|3756.1|3750.1|3756.1|3750.1|3755.9|3749.9|2
1646193470000|2022-03-02 03:57:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1646193620000|2022-03-02 04:00:20|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|2
1646193670000|2022-03-02 04:01:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1646193960000|2022-03-02 04:06:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1646194170000|2022-03-02 04:09:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1646194200000|2022-03-02 04:10:00|3755.9|3749.9|3757.3|3751.3|3757.3|3751.3|3755.9|3749.9|2
1646194210000|2022-03-02 04:10:10|3757.8|3751.8|3759|3753|3759|3753|3757.8|3751.8|5
1646194220000|2022-03-02 04:10:20|3757.9|3751.9|3757.1|3751.1|3757.9|3751.9|3757.1|3751.1|3
1646194240000|2022-03-02 04:10:40|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1646194250000|2022-03-02 04:10:50|3757.6|3751.6|3757.4|3751.4|3757.6|3751.6|3757.4|3751.4|2
1646194260000|2022-03-02 04:11:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646194270000|2022-03-02 04:11:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646194280000|2022-03-02 04:11:20|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|2
1646194300000|2022-03-02 04:11:40|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1646194310000|2022-03-02 04:11:50|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|2
1646194340000|2022-03-02 04:12:20|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|4
1646194360000|2022-03-02 04:12:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646194380000|2022-03-02 04:13:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646194390000|2022-03-02 04:13:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646194410000|2022-03-02 04:13:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646194500000|2022-03-02 04:15:00|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1646194520000|2022-03-02 04:15:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646194550000|2022-03-02 04:15:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646194560000|2022-03-02 04:16:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1646194570000|2022-03-02 04:16:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1646194580000|2022-03-02 04:16:20|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646194590000|2022-03-02 04:16:30|3756.9|3750.9|3757.1|3751.1|3757.4|3751.4|3756.9|3750.9|4
1646194600000|2022-03-02 04:16:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646194610000|2022-03-02 04:16:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646194630000|2022-03-02 04:17:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1646194650000|2022-03-02 04:17:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1646194660000|2022-03-02 04:17:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1646194690000|2022-03-02 04:18:10|3756.6|3750.6|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|3
1646194710000|2022-03-02 04:18:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|3
1646194740000|2022-03-02 04:19:00|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|2
1646194780000|2022-03-02 04:19:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1646194800000|2022-03-02 04:20:00|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646194810000|2022-03-02 04:20:10|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646194850000|2022-03-02 04:20:50|3756.9|3750.9|3756.6|3750.6|3756.9|3750.9|3756.6|3750.6|2
1646194890000|2022-03-02 04:21:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1646194900000|2022-03-02 04:21:40|3757.9|3751.9|3759.1|3753.1|3759.1|3753.1|3757.9|3751.9|3
1646194910000|2022-03-02 04:21:50|3759.6|3753.6|3759.5|3753.5|3759.6|3753.6|3759.5|3753.5|2
1646194920000|2022-03-02 04:22:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|1
1646194930000|2022-03-02 04:22:10|3758.9|3752.9|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|3
1646194950000|2022-03-02 04:22:30|3759.1|3753.1|3758.9|3752.9|3759.1|3753.1|3758.9|3752.9|2
1646194990000|2022-03-02 04:23:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646195000000|2022-03-02 04:23:20|3759.4|3753.4|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|3
1646195010000|2022-03-02 04:23:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1646195020000|2022-03-02 04:23:40|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|2
1646195030000|2022-03-02 04:23:50|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|4
1646195060000|2022-03-02 04:24:20|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|2
1646195070000|2022-03-02 04:24:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1646195110000|2022-03-02 04:25:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1646195160000|2022-03-02 04:26:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1646195200000|2022-03-02 04:26:40|3758.9|3752.9|3759.1|3753.1|3759.1|3753.1|3758.9|3752.9|2
1646195220000|2022-03-02 04:27:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1646195230000|2022-03-02 04:27:10|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|2
1646195280000|2022-03-02 04:28:00|3767.9|3761.9|3779.5|3773.5|3779.5|3773.5|3767.9|3761.9|3
1646195290000|2022-03-02 04:28:10|3778.8|3772.8|3775.8|3769.8|3778.8|3772.8|3775.8|3769.8|2
1646195300000|2022-03-02 04:28:20|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1646195320000|2022-03-02 04:28:40|3775.9|3769.9|3774.4|3768.4|3775.9|3769.9|3774.4|3768.4|2
1646195350000|2022-03-02 04:29:10|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.9|3768.9|2
1646195360000|2022-03-02 04:29:20|3775.6|3769.6|3774.6|3768.6|3775.6|3769.6|3773.6|3767.6|4
1646195430000|2022-03-02 04:30:30|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1646195440000|2022-03-02 04:30:40|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|2
1646195460000|2022-03-02 04:31:00|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.3|3768.3|3
1646195520000|2022-03-02 04:32:00|3774.6|3768.6|3772.6|3766.6|3774.6|3768.6|3772.6|3766.6|4
1646195540000|2022-03-02 04:32:20|3772.4|3766.4|3775.1|3769.1|3775.1|3769.1|3772.4|3766.4|3
1646195550000|2022-03-02 04:32:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1646195560000|2022-03-02 04:32:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1646195700000|2022-03-02 04:35:00|3774.6|3768.6|3777.6|3771.6|3777.6|3771.6|3774.6|3768.6|3
1646195710000|2022-03-02 04:35:10|3777.4|3771.4|3777.6|3771.6|3778.1|3772.1|3776.9|3770.9|5
1646195720000|2022-03-02 04:35:20|3776.9|3770.9|3774.9|3768.9|3776.9|3770.9|3774.9|3768.9|2
1646195730000|2022-03-02 04:35:30|3774.6|3768.6|3773.4|3767.4|3774.6|3768.6|3773.4|3767.4|3
1646195740000|2022-03-02 04:35:40|3773.6|3767.6|3776.1|3770.1|3776.1|3770.1|3773.6|3767.6|4
1646195750000|2022-03-02 04:35:50|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1646195770000|2022-03-02 04:36:10|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|2
1646195790000|2022-03-02 04:36:30|3774.4|3768.4|3773.4|3767.4|3774.4|3768.4|3773.1|3767.1|4
1646195810000|2022-03-02 04:36:50|3773.1|3767.1|3772.4|3766.4|3773.1|3767.1|3772.4|3766.4|2
1646195830000|2022-03-02 04:37:10|3772.1|3766.1|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|4
1646195890000|2022-03-02 04:38:10|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1646195940000|2022-03-02 04:39:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1646195950000|2022-03-02 04:39:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646195980000|2022-03-02 04:39:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1646196000000|2022-03-02 04:40:00|3769.6|3763.6|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1646196010000|2022-03-02 04:40:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1646196020000|2022-03-02 04:40:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|3
1646196030000|2022-03-02 04:40:30|3769.6|3763.6|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|5
1646196050000|2022-03-02 04:40:50|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1646196060000|2022-03-02 04:41:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1646196070000|2022-03-02 04:41:10|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|2
1646196090000|2022-03-02 04:41:30|3769.4|3763.4|3768.9|3762.9|3769.9|3763.9|3768.9|3762.9|4
1646196100000|2022-03-02 04:41:40|3768.6|3762.6|3767.6|3761.6|3768.6|3762.6|3767.6|3761.6|3
1646196110000|2022-03-02 04:41:50|3768.1|3762.1|3767.9|3761.9|3768.1|3762.1|3767.9|3761.9|2
1646196120000|2022-03-02 04:42:00|3768.1|3762.1|3773.8|3764.8|3773.8|3764.8|3768.1|3762.1|3
1646196130000|2022-03-02 04:42:10|3774.5|3765.5|3773.6|3767.6|3774.5|3767.6|3773.6|3765.5|2
1646196150000|2022-03-02 04:42:30|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1646196160000|2022-03-02 04:42:40|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1646196180000|2022-03-02 04:43:00|3774.1|3768.1|3772.4|3766.4|3774.1|3768.1|3772.4|3766.4|2
1646196190000|2022-03-02 04:43:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1646196200000|2022-03-02 04:43:20|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1646196210000|2022-03-02 04:43:30|3775.6|3769.6|3773.1|3767.1|3775.6|3769.6|3773.1|3767.1|5
1646196240000|2022-03-02 04:44:00|3773.4|3767.4|3773.9|3767.9|3773.9|3767.9|3773.4|3767.4|2
1646196260000|2022-03-02 04:44:20|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|2
1646196290000|2022-03-02 04:44:50|3773.6|3767.6|3775.6|3769.6|3775.6|3769.6|3773.6|3767.6|2
1646196320000|2022-03-02 04:45:20|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|2
1646196380000|2022-03-02 04:46:20|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1646196400000|2022-03-02 04:46:40|3774.6|3768.6|3775.5|3769.5|3775.6|3769.6|3774.1|3768.1|5
1646196430000|2022-03-02 04:47:10|3775.4|3769.4|3776.8|3770.8|3776.8|3770.8|3775.4|3769.4|4
1646196450000|2022-03-02 04:47:30|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1646196480000|2022-03-02 04:48:00|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|2
1646196500000|2022-03-02 04:48:20|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1646196550000|2022-03-02 04:49:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1646196560000|2022-03-02 04:49:20|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1646196620000|2022-03-02 04:50:20|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1646196650000|2022-03-02 04:50:50|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3776.4|3770.4|2
1646196670000|2022-03-02 04:51:10|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1646196700000|2022-03-02 04:51:40|3776.9|3770.9|3776.6|3770.6|3776.9|3770.9|3776.6|3770.6|2
1646196730000|2022-03-02 04:52:10|3776.1|3770.1|3774.4|3768.4|3776.1|3770.1|3774.4|3768.4|2
1646196780000|2022-03-02 04:53:00|3774.6|3768.6|3780.5|3771.8|3780.8|3771.8|3774.6|3768.6|5
1646196790000|2022-03-02 04:53:10|3779.9|3773.9|3781.5|3773.5|3781.5|3773.9|3779.9|3773|3
1646196800000|2022-03-02 04:53:20|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.6|3775.6|2
1646196810000|2022-03-02 04:53:30|3784.8|3776.8|3783.6|3777.6|3784.8|3777.9|3783.6|3776.8|3
1646196820000|2022-03-02 04:53:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1646196850000|2022-03-02 04:54:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1646196880000|2022-03-02 04:54:40|3782.4|3776.4|3783.1|3777.1|3783.1|3777.1|3782.4|3776.4|2
1646197100000|2022-03-02 04:58:20|3783.4|3777.4|3784.9|3778.9|3784.9|3778.9|3783.4|3777.4|2
1646197150000|2022-03-02 04:59:10|3785.1|3779.1|3784.4|3778.4|3785.1|3779.1|3784.4|3778.4|2
1646197170000|2022-03-02 04:59:30|3784.1|3778.1|3783.9|3777.9|3784.1|3778.1|3783.9|3777.9|2
1646197180000|2022-03-02 04:59:40|3783.6|3777.6|3784.1|3778.1|3784.1|3778.1|3783.6|3777.6|2
1646197190000|2022-03-02 04:59:50|3783.9|3777.9|3784.1|3778.1|3784.4|3778.4|3783.9|3777.9|4
1646197200000|2022-03-02 05:00:00|3783.3|3777.3|3784.1|3778.1|3784.1|3778.1|3783.3|3777.3|2
1646197210000|2022-03-02 05:00:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1646197220000|2022-03-02 05:00:20|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1646197310000|2022-03-02 05:01:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1646197380000|2022-03-02 05:03:00|3784.6|3778.6|3786.5|3780.5|3786.5|3780.5|3784.1|3778.1|4
1646197400000|2022-03-02 05:03:20|3786.4|3780.4|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|3
1646197430000|2022-03-02 05:03:50|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1646197440000|2022-03-02 05:04:00|3786.6|3780.6|3785.1|3779.1|3786.6|3780.6|3785.1|3779.1|5
1646197470000|2022-03-02 05:04:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1646197500000|2022-03-02 05:05:00|3784.6|3778.6|3784.9|3778.9|3785.1|3779.1|3784.6|3778.6|4
1646197510000|2022-03-02 05:05:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.4|3778.4|3
1646197570000|2022-03-02 05:06:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1646197670000|2022-03-02 05:07:50|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3784.1|3778.1|2
1646197680000|2022-03-02 05:08:00|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.4|3777.4|3
1646197730000|2022-03-02 05:08:50|3783.4|3777.4|3782.6|3776.6|3783.4|3777.4|3782.6|3776.6|2
1646197750000|2022-03-02 05:09:10|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1646197800000|2022-03-02 05:10:00|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|2
1646197850000|2022-03-02 05:10:50|3783.6|3777.6|3783.1|3777.1|3783.6|3777.6|3783.1|3777.1|2
1646197860000|2022-03-02 05:11:00|3782.4|3776.4|3781.6|3775.6|3782.4|3776.4|3781.6|3775.6|2
1646197880000|2022-03-02 05:11:20|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1646197910000|2022-03-02 05:11:50|3780.9|3774.9|3780.6|3774.6|3780.9|3774.9|3779.4|3773.4|4
1646197920000|2022-03-02 05:12:00|3780.9|3774.9|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|2
1646197930000|2022-03-02 05:12:10|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|2
1646197960000|2022-03-02 05:12:40|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1646197970000|2022-03-02 05:12:50|3781.1|3775.1|3784.3|3775.5|3784.3|3775.5|3781.1|3775.1|2
1646197980000|2022-03-02 05:13:00|3782.4|3776.4|3785|3775.8|3785|3776.4|3782.4|3775.8|2
1646197990000|2022-03-02 05:13:10|3783.8|3781.4|3787.4|3781.4|3787.4|3781.4|3783.8|3781.4|2
1646198020000|2022-03-02 05:13:40|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786.4|3780.4|2
1646198030000|2022-03-02 05:13:50|3786.1|3780.1|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|2
1646198040000|2022-03-02 05:14:00|3785.4|3779.4|3785.1|3779.1|3785.4|3779.4|3785.1|3779.1|2
1646198050000|2022-03-02 05:14:10|3784.9|3778.9|3784.1|3778.1|3784.9|3778.9|3784.1|3778.1|3
1646198080000|2022-03-02 05:14:40|3783.9|3777.9|3782.9|3776.9|3783.9|3777.9|3782.9|3776.9|2
1646198090000|2022-03-02 05:14:50|3782.4|3776.4|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|2
1646198110000|2022-03-02 05:15:10|3782.6|3776.6|3782.9|3776.9|3782.9|3776.9|3782.6|3776.6|2
1646198170000|2022-03-02 05:16:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1646198220000|2022-03-02 05:17:00|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1646198230000|2022-03-02 05:17:10|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|2
1646198250000|2022-03-02 05:17:30|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|2
1646198290000|2022-03-02 05:18:10|3781.6|3775.6|3781.9|3775.9|3781.9|3775.9|3781.6|3775.6|2
1646198340000|2022-03-02 05:19:00|3781.6|3775.6|3781.1|3775.1|3781.6|3775.6|3781.1|3775.1|2
1646198350000|2022-03-02 05:19:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1646198410000|2022-03-02 05:20:10|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1646198430000|2022-03-02 05:20:30|3779.9|3773.9|3778.6|3772.6|3779.9|3773.9|3778.6|3772.6|2
1646198440000|2022-03-02 05:20:40|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3778.1|3772.1|2
1646198450000|2022-03-02 05:20:50|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3777.9|3771.9|3
1646198470000|2022-03-02 05:21:10|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3776.9|3770.9|4
1646198500000|2022-03-02 05:21:40|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1646198510000|2022-03-02 05:21:50|3777.4|3771.4|3777.6|3771.6|3777.6|3771.6|3777.4|3771.4|2
1646198720000|2022-03-02 05:25:20|3777.1|3771.1|3776.9|3770.9|3777.1|3771.1|3776.9|3770.9|2
1646198730000|2022-03-02 05:25:30|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1646198740000|2022-03-02 05:25:40|3777.6|3771.6|3776.9|3770.9|3777.6|3771.6|3776.4|3770.4|6
1646198770000|2022-03-02 05:26:10|3777.4|3771.4|3777.1|3771.1|3777.4|3771.4|3777.1|3771.1|2
1646198880000|2022-03-02 05:28:00|3776.4|3770.4|3777.1|3771.1|3777.1|3771.1|3776.4|3770.4|3
1646198900000|2022-03-02 05:28:20|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1646198910000|2022-03-02 05:28:30|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1646198920000|2022-03-02 05:28:40|3778.1|3772.1|3778.9|3772.9|3779.1|3773.1|3778.1|3772.1|3
1646198930000|2022-03-02 05:28:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1646198940000|2022-03-02 05:29:00|3778.1|3772.1|3777.4|3771.4|3778.1|3772.1|3777.4|3771.4|2
1646198950000|2022-03-02 05:29:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1646198970000|2022-03-02 05:29:30|3778.1|3772.1|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|2
1646198980000|2022-03-02 05:29:40|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1646199000000|2022-03-02 05:30:00|3777.9|3771.9|3770.4|3764.4|3777.9|3771.9|3770.1|3764.1|18
1646199010000|2022-03-02 05:30:10|3769.9|3763.9|3769.1|3763.1|3770.1|3764.1|3768.1|3762.1|14
1646199020000|2022-03-02 05:30:20|3767.4|3761.4|3765.1|3759.1|3767.4|3761.4|3764.1|3758.1|14
1646199030000|2022-03-02 05:30:30|3764.9|3758.9|3764.1|3758.1|3764.9|3758.9|3763.4|3757.4|6
1646199050000|2022-03-02 05:30:50|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|2
1646199060000|2022-03-02 05:31:00|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|5
1646199070000|2022-03-02 05:31:10|3764.6|3758.6|3765.6|3759.6|3765.6|3759.6|3764.6|3758.6|6
1646199080000|2022-03-02 05:31:20|3765.9|3759.9|3766.6|3760.6|3766.6|3760.6|3765.9|3759.9|3
1646199090000|2022-03-02 05:31:30|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|3
1646199110000|2022-03-02 05:31:50|3765.9|3759.9|3767.1|3761.1|3767.1|3761.1|3765.9|3759.9|4
1646199120000|2022-03-02 05:32:00|3766.9|3760.9|3767.4|3761.4|3767.6|3761.6|3766.4|3760.4|8
1646199130000|2022-03-02 05:32:10|3767.6|3761.6|3768.6|3762.6|3768.6|3762.6|3767.6|3761.6|3
1646199160000|2022-03-02 05:32:40|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|2
1646199170000|2022-03-02 05:32:50|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|9
1646199180000|2022-03-02 05:33:00|3769.1|3763.1|3768.4|3762.4|3769.6|3763.6|3767.6|3761.6|6
1646199190000|2022-03-02 05:33:10|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3766.6|3760.6|7
1646199200000|2022-03-02 05:33:20|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.4|3761.4|7
1646199210000|2022-03-02 05:33:30|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1646199220000|2022-03-02 05:33:40|3769.1|3763.1|3769.9|3763.9|3769.9|3763.9|3769.1|3763.1|2
1646199240000|2022-03-02 05:34:00|3769.6|3763.6|3767.9|3761.9|3769.6|3763.6|3767.9|3761.9|2
1646199270000|2022-03-02 05:34:30|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1646199290000|2022-03-02 05:34:50|3767.9|3761.9|3769.6|3763.6|3769.6|3763.6|3767.9|3761.9|5
1646199300000|2022-03-02 05:35:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1646199310000|2022-03-02 05:35:10|3769.4|3763.4|3768.4|3762.4|3769.4|3763.4|3768.4|3762.4|3
1646199320000|2022-03-02 05:35:20|3768.6|3762.6|3768.4|3762.4|3768.6|3762.6|3768.1|3762.1|3
1646199340000|2022-03-02 05:35:40|3768.1|3762.1|3768.4|3762.4|3769.1|3763.1|3768.1|3762.1|4
1646199350000|2022-03-02 05:35:50|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|2
1646199370000|2022-03-02 05:36:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|3
1646199380000|2022-03-02 05:36:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1646199390000|2022-03-02 05:36:30|3769.4|3763.4|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|3
1646199400000|2022-03-02 05:36:40|3769.6|3763.6|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|5
1646199420000|2022-03-02 05:37:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1646199430000|2022-03-02 05:37:10|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3770.9|3764.9|7
1646199440000|2022-03-02 05:37:20|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1646199450000|2022-03-02 05:37:30|3771.1|3765.1|3771.1|3765.1|3771.6|3765.6|3770.9|3764.9|9
1646199460000|2022-03-02 05:37:40|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|6
1646199470000|2022-03-02 05:37:50|3770.6|3764.6|3771.4|3765.4|3771.4|3765.4|3770.6|3764.6|6
1646199480000|2022-03-02 05:38:00|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.6|3764.6|5
1646199490000|2022-03-02 05:38:10|3770.4|3764.4|3770.4|3764.4|3770.9|3764.9|3770.1|3764.1|18
1646199500000|2022-03-02 05:38:20|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3769.4|3763.4|20
1646199510000|2022-03-02 05:38:30|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.4|3764.4|9
1646199520000|2022-03-02 05:38:40|3770.4|3764.4|3770.6|3764.6|3770.9|3764.9|3769.9|3763.9|16
1646199530000|2022-03-02 05:38:50|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3769.9|3763.9|18
1646199540000|2022-03-02 05:39:00|3770.4|3764.4|3771.1|3765.1|3771.1|3765.1|3770.1|3764.1|12
1646199550000|2022-03-02 05:39:10|3770.6|3764.6|3770.6|3764.6|3770.9|3764.9|3769.9|3763.9|18
1646199560000|2022-03-02 05:39:20|3770.1|3764.1|3769.1|3763.1|3770.9|3764.9|3769.1|3763.1|19
1646199570000|2022-03-02 05:39:30|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3768.6|3762.6|21
1646199580000|2022-03-02 05:39:40|3769.1|3763.1|3768.6|3762.6|3769.4|3763.4|3768.6|3762.6|19
1646199590000|2022-03-02 05:39:50|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1646199600000|2022-03-02 05:40:00|3769.4|3763.4|3768.6|3762.6|3769.4|3763.4|3768.1|3762.1|17
1646199610000|2022-03-02 05:40:10|3768.9|3762.9|3769.1|3763.1|3769.1|3763.1|3768.9|3762.9|2
1646199620000|2022-03-02 05:40:20|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3768.9|3762.9|9
1646199630000|2022-03-02 05:40:30|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1646199640000|2022-03-02 05:40:40|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|8
1646199650000|2022-03-02 05:40:50|3769.9|3763.9|3770.1|3764.1|3770.1|3764.1|3769.9|3763.9|2
1646199670000|2022-03-02 05:41:10|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|3
1646199680000|2022-03-02 05:41:20|3769.9|3763.9|3770.1|3764.1|3770.6|3764.6|3769.9|3763.9|4
1646199690000|2022-03-02 05:41:30|3769.6|3763.6|3770.4|3764.4|3770.6|3764.6|3769.4|3763.4|11
1646199700000|2022-03-02 05:41:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1646199720000|2022-03-02 05:42:00|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|3
1646199730000|2022-03-02 05:42:10|3770.4|3764.4|3770.9|3764.9|3771.4|3765.4|3770.1|3764.1|5
1646199740000|2022-03-02 05:42:20|3770.6|3764.6|3771.4|3765.4|3771.6|3765.6|3770.6|3764.6|6
1646199770000|2022-03-02 05:42:50|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|20
1646199780000|2022-03-02 05:43:00|3771.9|3765.9|3772.4|3766.4|3772.4|3766.4|3771.4|3765.4|16
1646199790000|2022-03-02 05:43:10|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1646199800000|2022-03-02 05:43:20|3772.1|3766.1|3771.9|3765.9|3772.4|3766.4|3771.6|3765.6|10
1646199810000|2022-03-02 05:43:30|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|6
1646199840000|2022-03-02 05:44:00|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|10
1646199850000|2022-03-02 05:44:10|3771.6|3765.6|3773.1|3767.1|3773.4|3767.4|3771.6|3765.6|8
1646199860000|2022-03-02 05:44:20|3772.6|3766.6|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|5
1646199880000|2022-03-02 05:44:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|8
1646199890000|2022-03-02 05:44:50|3771.9|3765.9|3772.1|3766.1|3772.9|3766.9|3771.9|3765.9|14
1646199900000|2022-03-02 05:45:00|3772.9|3766.9|3772.1|3766.1|3772.9|3766.9|3771.9|3765.9|7
1646199910000|2022-03-02 05:45:10|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|6
1646199920000|2022-03-02 05:45:20|3771.9|3765.9|3771.9|3765.9|3772.1|3766.1|3770.9|3764.9|16
1646199930000|2022-03-02 05:45:30|3770.9|3764.9|3772.4|3766.4|3772.6|3766.6|3770.9|3764.9|6
1646199940000|2022-03-02 05:45:40|3772.6|3766.6|3773.4|3767.4|3773.6|3767.6|3772.4|3766.4|10
1646199960000|2022-03-02 05:46:00|3773.6|3767.6|3772.9|3766.9|3774.1|3768.1|3772.9|3766.9|10
1646199970000|2022-03-02 05:46:10|3773.9|3767.9|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|4
1646199980000|2022-03-02 05:46:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1646199990000|2022-03-02 05:46:30|3772.4|3766.4|3771.9|3765.9|3772.4|3766.4|3771.6|3765.6|4
1646200020000|2022-03-02 05:47:00|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|2
1646200050000|2022-03-02 05:47:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1646200060000|2022-03-02 05:47:40|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|2
1646200100000|2022-03-02 05:48:20|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1646200140000|2022-03-02 05:49:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1646200150000|2022-03-02 05:49:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1646200200000|2022-03-02 05:50:00|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|2
1646200210000|2022-03-02 05:50:10|3771.9|3765.9|3772.1|3766.1|3772.4|3766.4|3771.9|3765.9|3
1646200220000|2022-03-02 05:50:20|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1646200230000|2022-03-02 05:50:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1646200240000|2022-03-02 05:50:40|3771.4|3765.4|3772.1|3766.1|3772.1|3766.1|3771.4|3765.4|7
1646200250000|2022-03-02 05:50:50|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|3
1646200260000|2022-03-02 05:51:00|3773.1|3767.1|3774.4|3768.4|3774.4|3768.4|3773.1|3767.1|24
1646200270000|2022-03-02 05:51:10|3774.1|3768.1|3774.1|3768.1|3774.4|3768.4|3773.9|3767.9|22
1646200280000|2022-03-02 05:51:20|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|5
1646200300000|2022-03-02 05:51:40|3773.6|3767.6|3773.4|3767.4|3774.1|3768.1|3773.4|3767.4|4
1646200310000|2022-03-02 05:51:50|3773.6|3767.6|3774.1|3768.1|3775.1|3769.1|3773.6|3767.6|5
1646200320000|2022-03-02 05:52:00|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3773.6|3767.6|9
1646200330000|2022-03-02 05:52:10|3774.4|3768.4|3774.4|3768.4|3774.6|3768.6|3774.1|3768.1|4
1646200340000|2022-03-02 05:52:20|3773.9|3767.9|3774.9|3768.9|3774.9|3768.9|3773.6|3767.6|4
1646200350000|2022-03-02 05:52:30|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|3
1646200370000|2022-03-02 05:52:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1646200390000|2022-03-02 05:53:10|3774.1|3768.1|3774.4|3768.4|3774.6|3768.6|3774.1|3768.1|4
1646200400000|2022-03-02 05:53:20|3774.1|3768.1|3774.4|3768.4|3774.4|3768.4|3774.1|3768.1|2
1646200410000|2022-03-02 05:53:30|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1646200420000|2022-03-02 05:53:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1646200430000|2022-03-02 05:53:50|3775.6|3769.6|3775.4|3769.4|3775.6|3769.6|3775.4|3769.4|2
1646200450000|2022-03-02 05:54:10|3774.1|3768.1|3778.9|3772.9|3781.1|3775.1|3774.1|3768.1|7
1646200460000|2022-03-02 05:54:20|3779.4|3773.4|3777|3771|3779.4|3773.4|3777|3771|6
1646200470000|2022-03-02 05:54:30|3777.3|3771.3|3776.9|3770.9|3777.3|3771.3|3776.9|3770.9|2
1646200480000|2022-03-02 05:54:40|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|4
1646200490000|2022-03-02 05:54:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1646200500000|2022-03-02 05:55:00|3776.4|3770.4|3776.6|3770.6|3776.9|3770.9|3776.1|3770.1|5
1646200510000|2022-03-02 05:55:10|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3776.1|3770.1|5
1646200520000|2022-03-02 05:55:20|3776.1|3770.1|3775.9|3769.9|3776.9|3770.9|3775.6|3769.6|12
1646200530000|2022-03-02 05:55:30|3776.1|3770.1|3775.9|3769.9|3776.9|3770.9|3775.9|3769.9|3
1646200540000|2022-03-02 05:55:40|3776.1|3770.1|3776.4|3770.4|3776.9|3770.9|3776.1|3770.1|17
1646200550000|2022-03-02 05:55:50|3776.1|3770.1|3776.1|3770.1|3776.9|3770.9|3775.9|3769.9|10
1646200560000|2022-03-02 05:56:00|3776.9|3770.9|3775.9|3769.9|3776.9|3770.9|3775.9|3769.9|3
1646200570000|2022-03-02 05:56:10|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1646200580000|2022-03-02 05:56:20|3776.1|3770.1|3776.4|3770.4|3776.6|3770.6|3775.9|3769.9|5
1646200590000|2022-03-02 05:56:30|3776.1|3770.1|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|19
1646200600000|2022-03-02 05:56:40|3776.4|3770.4|3776.4|3770.4|3776.6|3770.6|3775.9|3769.9|23
1646200610000|2022-03-02 05:56:50|3775.9|3769.9|3776.4|3770.4|3778.1|3772.1|3775.9|3769.9|14
1646200620000|2022-03-02 05:57:00|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3776.1|3770.1|16
1646200630000|2022-03-02 05:57:10|3776.4|3770.4|3776.4|3770.4|3777.9|3771.9|3775.9|3769.9|8
1646200640000|2022-03-02 05:57:20|3776.9|3770.9|3776.4|3770.4|3776.9|3770.9|3776.1|3770.1|11
1646200650000|2022-03-02 05:57:30|3776.1|3770.1|3776.4|3770.4|3776.9|3770.9|3776.1|3770.1|6
1646200660000|2022-03-02 05:57:40|3775.9|3769.9|3776.1|3770.1|3776.6|3770.6|3775.9|3769.9|7
1646200670000|2022-03-02 05:57:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.6|3770.6|3
1646200680000|2022-03-02 05:58:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1646200690000|2022-03-02 05:58:10|3776.6|3770.6|3776.4|3770.4|3776.6|3770.6|3776.4|3770.4|6
1646200700000|2022-03-02 05:58:20|3776.1|3770.1|3775.4|3769.4|3777.4|3771.4|3775.4|3769.4|7
1646200710000|2022-03-02 05:58:30|3775.1|3769.1|3775.1|3769.1|3775.4|3769.4|3774.9|3768.9|5
1646200720000|2022-03-02 05:58:40|3775.4|3769.4|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|9
1646200730000|2022-03-02 05:58:50|3778.8|3769.8|3775.9|3769.9|3778.8|3772.3|3775.9|3769.8|9
1646200740000|2022-03-02 05:59:00|3776.1|3770.1|3776.4|3770.4|3778.4|3772.4|3775.9|3769.9|10
1646200750000|2022-03-02 05:59:10|3775.9|3769.9|3775.9|3769.9|3777.1|3771.1|3775.9|3769.9|7
1646200770000|2022-03-02 05:59:30|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1646200780000|2022-03-02 05:59:40|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1646200790000|2022-03-02 05:59:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1646200800000|2022-03-02 06:00:00|3775.1|3769.1|3776.1|3770.1|3776.1|3770.1|3775.1|3769.1|6
1646200810000|2022-03-02 06:00:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|3
1646200820000|2022-03-02 06:00:20|3777.1|3771.1|3776.1|3770.1|3777.1|3771.1|3776.1|3770.1|2
1646200830000|2022-03-02 06:00:30|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|4
1646200840000|2022-03-02 06:00:40|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1646200850000|2022-03-02 06:00:50|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1646200860000|2022-03-02 06:01:00|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1646200870000|2022-03-02 06:01:10|3780|3770.8|3777.6|3771.6|3780|3771.6|3777.6|3770.8|4
1646200880000|2022-03-02 06:01:20|3777.9|3771.9|3778.3|3772.3|3778.3|3772.3|3777.9|3771.9|4
1646200890000|2022-03-02 06:01:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.4|3772.4|5
1646200900000|2022-03-02 06:01:40|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1646200910000|2022-03-02 06:01:50|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.4|3772.4|11
1646200920000|2022-03-02 06:02:00|3778.4|3772.4|3779.1|3773.1|3780.1|3774.1|3778.4|3772.4|7
1646200930000|2022-03-02 06:02:10|3779.9|3773.9|3779.1|3773.1|3779.9|3773.9|3778.9|3772.9|6
1646200950000|2022-03-02 06:02:30|3779.6|3773.6|3779.1|3773.1|3779.9|3773.9|3779.1|3773.1|5
1646200960000|2022-03-02 06:02:40|3779.9|3773.9|3779.1|3773.1|3779.9|3773.9|3778.9|3772.9|5
1646200970000|2022-03-02 06:02:50|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1646200980000|2022-03-02 06:03:00|3779.4|3773.4|3778.9|3772.9|3779.9|3773.9|3778.9|3772.9|8
1646200990000|2022-03-02 06:03:10|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3778.9|3772.9|8
1646201000000|2022-03-02 06:03:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1646201010000|2022-03-02 06:03:30|3779.9|3773.9|3778.9|3772.9|3779.9|3773.9|3778.9|3772.9|3
1646201020000|2022-03-02 06:03:40|3779.6|3773.6|3779.1|3773.1|3779.6|3773.6|3779.1|3773.1|4
1646201030000|2022-03-02 06:03:50|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|6
1646201040000|2022-03-02 06:04:00|3779.6|3773.6|3778.1|3772.1|3779.6|3773.6|3778.1|3772.1|15
1646201050000|2022-03-02 06:04:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1646201060000|2022-03-02 06:04:20|3777.1|3771.1|3776.4|3770.4|3777.1|3771.1|3776.4|3770.4|2
1646201070000|2022-03-02 06:04:30|3775.6|3769.6|3776.4|3770.4|3776.4|3770.4|3775.6|3769.6|2
1646201080000|2022-03-02 06:04:40|3776.1|3770.1|3776.1|3770.1|3777.1|3771.1|3775.9|3769.9|9
1646201090000|2022-03-02 06:04:50|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|6
1646201100000|2022-03-02 06:05:00|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|6
1646201110000|2022-03-02 06:05:10|3776.9|3770.9|3776.9|3770.9|3777.1|3771.1|3776.9|3770.9|3
1646201140000|2022-03-02 06:05:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1646201150000|2022-03-02 06:05:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1646201160000|2022-03-02 06:06:00|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1646201170000|2022-03-02 06:06:10|3777.1|3771.1|3777.4|3771.4|3777.6|3771.6|3777.1|3771.1|5
1646201180000|2022-03-02 06:06:20|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.1|3771.1|6
1646201200000|2022-03-02 06:06:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1646201210000|2022-03-02 06:06:50|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|3
1646201220000|2022-03-02 06:07:00|3778.4|3772.4|3778.6|3772.6|3778.9|3772.9|3778.4|3772.4|4
1646201230000|2022-03-02 06:07:10|3778.1|3772.1|3778.6|3772.6|3779.1|3773.1|3778.1|3772.1|9
1646201240000|2022-03-02 06:07:20|3778.4|3772.4|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|11
1646201250000|2022-03-02 06:07:30|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3777.6|3771.6|4
1646201260000|2022-03-02 06:07:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1646201300000|2022-03-02 06:08:20|3777.6|3771.6|3779.1|3773.1|3779.6|3773.6|3777.6|3771.6|4
1646201310000|2022-03-02 06:08:30|3778.6|3772.6|3780.6|3774.6|3781.9|3775.9|3778.1|3772.1|13
1646201320000|2022-03-02 06:08:40|3781.4|3775.4|3779.6|3773.6|3781.4|3775.4|3779.6|3773.6|4
1646201330000|2022-03-02 06:08:50|3779.1|3773.1|3781.4|3775.4|3781.4|3775.4|3779.1|3773.1|5
1646201340000|2022-03-02 06:09:00|3781.6|3775.6|3784.4|3778.4|3784.6|3778.6|3781.6|3775.6|7
1646201350000|2022-03-02 06:09:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1646201360000|2022-03-02 06:09:20|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|3
1646201370000|2022-03-02 06:09:30|3784.9|3778.9|3785.4|3779.4|3785.6|3779.6|3784.9|3778.9|4
1646201400000|2022-03-02 06:10:00|3784.6|3778.6|3784.4|3778.4|3784.6|3778.6|3784.4|3778.4|2
1646201420000|2022-03-02 06:10:20|3784.9|3778.9|3783.6|3777.6|3784.9|3778.9|3783.6|3777.6|2
1646201430000|2022-03-02 06:10:30|3784.4|3778.4|3784.9|3778.9|3785.4|3779.4|3784.4|3778.4|3
1646201490000|2022-03-02 06:11:30|3785.1|3779.1|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|3
1646201500000|2022-03-02 06:11:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1646201510000|2022-03-02 06:11:50|3786.1|3780.1|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|3
1646201520000|2022-03-02 06:12:00|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|3
1646201550000|2022-03-02 06:12:30|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3787.4|3781.4|4
1646201570000|2022-03-02 06:12:50|3788.4|3782.4|3788.6|3782.6|3788.6|3782.6|3788.4|3782.4|2
1646201590000|2022-03-02 06:13:10|3788.4|3782.4|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|2
1646201600000|2022-03-02 06:13:20|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1646201640000|2022-03-02 06:14:00|3789.4|3783.4|3789.6|3783.6|3789.6|3783.6|3789.4|3783.4|2
1646201650000|2022-03-02 06:14:10|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.1|3783.1|4
1646201680000|2022-03-02 06:14:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1646201690000|2022-03-02 06:14:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1646201720000|2022-03-02 06:15:20|3789.9|3783.9|3788.9|3782.9|3789.9|3783.9|3788.6|3782.6|4
1646201750000|2022-03-02 06:15:50|3789.1|3783.1|3788.4|3782.4|3789.1|3783.1|3788.4|3782.4|3
1646201760000|2022-03-02 06:16:00|3788.1|3782.1|3788.4|3782.4|3788.6|3782.6|3788.1|3782.1|4
1646201770000|2022-03-02 06:16:10|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1646201790000|2022-03-02 06:16:30|3788.9|3782.9|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|6
1646201800000|2022-03-02 06:16:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1646201820000|2022-03-02 06:17:00|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|3
1646201830000|2022-03-02 06:17:10|3788.4|3782.4|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|3
1646201850000|2022-03-02 06:17:30|3788.6|3782.6|3789.9|3783.9|3789.9|3783.9|3788.6|3782.6|3
1646201860000|2022-03-02 06:17:40|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|3
1646201870000|2022-03-02 06:17:50|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|2
1646201880000|2022-03-02 06:18:00|3789.9|3783.9|3790.1|3784.1|3790.1|3784.1|3789.9|3783.9|2
1646201920000|2022-03-02 06:18:40|3790.4|3784.4|3790.1|3784.1|3790.4|3784.4|3790.1|3784.1|2
1646201930000|2022-03-02 06:18:50|3790.4|3784.4|3792.4|3786.4|3792.4|3786.4|3790.4|3784.4|5
1646201940000|2022-03-02 06:19:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1646201950000|2022-03-02 06:19:10|3793.4|3787.4|3794.6|3788.6|3795.4|3789.4|3793.4|3787.4|5
1646201960000|2022-03-02 06:19:20|3794.9|3788.9|3795.6|3789.6|3796.6|3790.6|3794.6|3788.6|7
1646201970000|2022-03-02 06:19:30|3796.6|3790.6|3796.1|3790.1|3796.9|3790.9|3795.6|3789.6|10
1646201980000|2022-03-02 06:19:40|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|8
1646201990000|2022-03-02 06:19:50|3797.4|3791.4|3801.6|3795.6|3801.9|3795.9|3797.4|3791.4|8
1646202000000|2022-03-02 06:20:00|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1646202010000|2022-03-02 06:20:10|3801.9|3795.9|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|2
1646202020000|2022-03-02 06:20:20|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|5
1646202030000|2022-03-02 06:20:30|3800.1|3794.1|3799.4|3793.4|3800.1|3794.1|3799.1|3793.1|4
1646202040000|2022-03-02 06:20:40|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1646202060000|2022-03-02 06:21:00|3799.6|3793.6|3800.9|3794.9|3800.9|3794.9|3799.6|3793.6|4
1646202080000|2022-03-02 06:21:20|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3801.1|3795.1|3
1646202110000|2022-03-02 06:21:50|3802.4|3796.4|3806.1|3800.1|3806.6|3800.6|3802.1|3796.1|5
1646202120000|2022-03-02 06:22:00|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|2
1646202130000|2022-03-02 06:22:10|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.1|3800.1|3
1646202140000|2022-03-02 06:22:20|3808.4|3802.4|3809.1|3803.1|3809.1|3803.1|3806.6|3800.6|5
1646202150000|2022-03-02 06:22:30|3809.4|3803.4|3806.9|3800.9|3809.4|3803.4|3806.9|3800.9|9
1646202160000|2022-03-02 06:22:40|3806.4|3800.4|3806.1|3800.1|3806.9|3800.9|3806.1|3800.1|5
1646202170000|2022-03-02 06:22:50|3806.6|3800.6|3806.4|3800.4|3806.6|3800.6|3806.4|3800.4|2
1646202180000|2022-03-02 06:23:00|3806.6|3800.6|3809.1|3803.1|3809.1|3803.1|3806.6|3800.6|6
1646202190000|2022-03-02 06:23:10|3809.4|3803.4|3807.1|3801.1|3809.4|3803.4|3807.1|3801.1|3
1646202210000|2022-03-02 06:23:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1646202220000|2022-03-02 06:23:40|3804.9|3798.9|3802.6|3796.6|3804.9|3798.9|3802.6|3796.6|2
1646202230000|2022-03-02 06:23:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1646202240000|2022-03-02 06:24:00|3801.4|3795.4|3800.9|3794.9|3802.1|3796.1|3800.9|3794.9|4
1646202250000|2022-03-02 06:24:10|3800.6|3794.6|3799.4|3793.4|3800.6|3794.6|3799.4|3793.4|5
1646202280000|2022-03-02 06:24:40|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1646202300000|2022-03-02 06:25:00|3798.6|3792.6|3799.1|3793.1|3799.1|3793.1|3798.6|3792.6|2
1646202310000|2022-03-02 06:25:10|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1646202360000|2022-03-02 06:26:00|3799.9|3793.9|3800.6|3794.6|3800.6|3794.6|3799.9|3793.9|2
1646202370000|2022-03-02 06:26:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1646202380000|2022-03-02 06:26:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1646202390000|2022-03-02 06:26:30|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1646202410000|2022-03-02 06:26:50|3800.1|3794.1|3801.1|3795.1|3801.1|3795.1|3800.1|3794.1|2
1646202420000|2022-03-02 06:27:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1646202440000|2022-03-02 06:27:20|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1646202470000|2022-03-02 06:27:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1646202480000|2022-03-02 06:28:00|3801.6|3795.6|3803.4|3797.4|3803.4|3797.4|3801.6|3795.6|2
1646202490000|2022-03-02 06:28:10|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1646202500000|2022-03-02 06:28:20|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1646202510000|2022-03-02 06:28:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1646202520000|2022-03-02 06:28:40|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|2
1646202530000|2022-03-02 06:28:50|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|2
1646202540000|2022-03-02 06:29:00|3804.6|3798.6|3804.9|3798.9|3805.4|3799.4|3804.4|3798.4|7
1646202550000|2022-03-02 06:29:10|3805.1|3799.1|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|5
1646202560000|2022-03-02 06:29:20|3806.6|3800.6|3808.1|3802.1|3808.1|3802.1|3806.4|3800.4|5
1646202570000|2022-03-02 06:29:30|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3808.1|3802.1|2
1646202580000|2022-03-02 06:29:40|3808.4|3802.4|3811.9|3805.9|3812.1|3806.1|3808.4|3802.4|4
1646202590000|2022-03-02 06:29:50|3811.6|3805.6|3810.9|3804.9|3811.6|3805.6|3810.1|3804.1|8
1646202600000|2022-03-02 06:30:00|3810.4|3804.4|3813.6|3807.6|3813.6|3807.6|3810.4|3804.4|10
1646202610000|2022-03-02 06:30:10|3814.1|3808.1|3817.1|3811.1|3817.1|3811.1|3812.9|3806.9|18
1646202620000|2022-03-02 06:30:20|3816.9|3810.9|3816.4|3810.4|3817.4|3811.4|3815.4|3809.4|13
1646202630000|2022-03-02 06:30:30|3815.1|3809.1|3816.1|3810.1|3816.1|3810.1|3815.1|3809.1|12
1646202640000|2022-03-02 06:30:40|3816.6|3810.6|3815.4|3809.4|3816.6|3810.6|3814.1|3808.1|10
1646202650000|2022-03-02 06:30:50|3815.6|3809.6|3816.6|3810.6|3817.4|3811.4|3815.4|3809.4|9
1646202660000|2022-03-02 06:31:00|3817.6|3811.6|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|4
1646202670000|2022-03-02 06:31:10|3817.4|3811.4|3819.8|3813.8|3819.8|3813.8|3817.4|3811.4|5
1646202680000|2022-03-02 06:31:20|3820.1|3814.1|3820.9|3814.9|3821.4|3815.4|3820|3814|10
1646202690000|2022-03-02 06:31:30|3820.6|3814.6|3819.6|3813.6|3820.9|3814.9|3818.6|3812.6|11
1646202700000|2022-03-02 06:31:40|3818.6|3812.6|3820.1|3814.1|3820.1|3814.1|3818.6|3812.6|4
1646202710000|2022-03-02 06:31:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|3
1646202720000|2022-03-02 06:32:00|3819.1|3813.1|3818.9|3812.9|3819.4|3813.4|3817.9|3811.9|10
1646202730000|2022-03-02 06:32:10|3819.4|3813.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|6
1646202740000|2022-03-02 06:32:20|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1646202750000|2022-03-02 06:32:30|3820.1|3814.1|3821.9|3815.9|3821.9|3815.9|3820.1|3814.1|5
1646202760000|2022-03-02 06:32:40|3821.4|3815.4|3826.8|3818|3826.8|3818|3821.4|3815.4|6
1646202770000|2022-03-02 06:32:50|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1646202800000|2022-03-02 06:33:20|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3824.9|3818.9|6
1646202810000|2022-03-02 06:33:30|3825.6|3819.6|3824.1|3818.1|3825.9|3819.9|3824.1|3818.1|4
1646202820000|2022-03-02 06:33:40|3824.4|3818.4|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|2
1646202830000|2022-03-02 06:33:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|3
1646202840000|2022-03-02 06:34:00|3824.6|3818.6|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|2
1646202850000|2022-03-02 06:34:10|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.6|3817.6|4
1646202860000|2022-03-02 06:34:20|3824.6|3818.6|3824.9|3818.9|3824.9|3818.9|3824.4|3818.4|3
1646202870000|2022-03-02 06:34:30|3825.1|3819.1|3824.9|3818.9|3825.1|3819.1|3824.9|3818.9|2
1646202890000|2022-03-02 06:34:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1646202900000|2022-03-02 06:35:00|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|2
1646202910000|2022-03-02 06:35:10|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1646202920000|2022-03-02 06:35:20|3824.9|3818.9|3827.8|3821.8|3827.9|3821.9|3823.6|3817.6|8
1646202930000|2022-03-02 06:35:30|3827.4|3821.4|3828.6|3822.6|3828.6|3822.6|3827.1|3821.1|5
1646202940000|2022-03-02 06:35:40|3828.4|3822.4|3824.6|3818.6|3828.6|3822.6|3824.6|3818.6|17
1646202950000|2022-03-02 06:35:50|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|2
1646202960000|2022-03-02 06:36:00|3825.4|3819.4|3824.6|3818.6|3825.9|3819.9|3824.6|3818.6|6
1646202970000|2022-03-02 06:36:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|4
1646202980000|2022-03-02 06:36:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1646202990000|2022-03-02 06:36:30|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|6
1646203000000|2022-03-02 06:36:40|3824.4|3818.4|3821.6|3815.6|3824.4|3818.4|3821.6|3815.6|5
1646203010000|2022-03-02 06:36:50|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|5
1646203020000|2022-03-02 06:37:00|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.9|3815.9|4
1646203030000|2022-03-02 06:37:10|3822.1|3816.1|3822.6|3816.6|3822.9|3816.9|3822.1|3816.1|4
1646203040000|2022-03-02 06:37:20|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3819.9|3813.9|6
1646203060000|2022-03-02 06:37:40|3820.9|3814.9|3821.4|3815.4|3821.4|3815.4|3820.9|3814.9|2
1646203080000|2022-03-02 06:38:00|3821.6|3815.6|3822.4|3816.4|3822.6|3816.6|3821.6|3815.6|5
1646203090000|2022-03-02 06:38:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1646203100000|2022-03-02 06:38:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1646203110000|2022-03-02 06:38:30|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|2
1646203120000|2022-03-02 06:38:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1646203130000|2022-03-02 06:38:50|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3821.4|3815.4|10
1646203140000|2022-03-02 06:39:00|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|2
1646203150000|2022-03-02 06:39:10|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|2
1646203160000|2022-03-02 06:39:20|3820.4|3814.4|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|6
1646203170000|2022-03-02 06:39:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1646203180000|2022-03-02 06:39:40|3821.4|3815.4|3821.6|3815.6|3821.6|3815.6|3821.4|3815.4|2
1646203190000|2022-03-02 06:39:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1646203200000|2022-03-02 06:40:00|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|2
1646203210000|2022-03-02 06:40:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1646203230000|2022-03-02 06:40:30|3823.1|3817.1|3825.9|3819.9|3825.9|3819.9|3823.1|3817.1|6
1646203240000|2022-03-02 06:40:40|3826.1|3820.1|3825.9|3819.9|3827.1|3821.1|3825.9|3819.9|4
1646203250000|2022-03-02 06:40:50|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3823.9|3817.9|9
1646203260000|2022-03-02 06:41:00|3823.6|3817.6|3824.9|3818.9|3825.1|3819.1|3823.6|3817.6|6
1646203270000|2022-03-02 06:41:10|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|6
1646203290000|2022-03-02 06:41:30|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|2
1646203300000|2022-03-02 06:41:40|3823.9|3817.9|3827.1|3821.1|3827.1|3821.1|3823.9|3817.9|9
1646203310000|2022-03-02 06:41:50|3826.9|3820.9|3826.9|3820.9|3827.4|3821.4|3826.1|3820.1|8
1646203320000|2022-03-02 06:42:00|3826.4|3820.4|3826.9|3820.9|3827.1|3821.1|3826.4|3820.4|4
1646203330000|2022-03-02 06:42:10|3826.4|3820.4|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|5
1646203340000|2022-03-02 06:42:20|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|6
1646203360000|2022-03-02 06:42:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1646203370000|2022-03-02 06:42:50|3829.1|3823.1|3829.9|3823.9|3829.9|3823.9|3829.1|3823.1|4
1646203380000|2022-03-02 06:43:00|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.4|3823.4|5
1646203390000|2022-03-02 06:43:10|3829.9|3823.9|3831.4|3825.4|3831.6|3825.6|3829.9|3823.9|8
1646203400000|2022-03-02 06:43:20|3831.6|3825.6|3831.6|3825.6|3831.9|3825.9|3831.6|3825.6|3
1646203410000|2022-03-02 06:43:30|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1646203420000|2022-03-02 06:43:40|3832.1|3826.1|3831.4|3825.4|3832.1|3826.1|3831.4|3825.4|6
1646203430000|2022-03-02 06:43:50|3831.1|3825.1|3831.4|3825.4|3831.4|3825.4|3831.1|3825.1|2
1646203460000|2022-03-02 06:44:20|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1646203470000|2022-03-02 06:44:30|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3829.6|3823.6|6
1646203480000|2022-03-02 06:44:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1646203490000|2022-03-02 06:44:50|3829.4|3823.4|3829.1|3823.1|3829.4|3823.4|3829.1|3823.1|2
1646203500000|2022-03-02 06:45:00|3829.4|3823.4|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|3
1646203510000|2022-03-02 06:45:10|3829.1|3823.1|3828.6|3822.6|3829.4|3823.4|3828.6|3822.6|13
1646203520000|2022-03-02 06:45:20|3828.4|3822.4|3826.9|3820.9|3828.4|3822.4|3826.6|3820.6|13
1646203530000|2022-03-02 06:45:30|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.1|3821.1|3
1646203540000|2022-03-02 06:45:40|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3826.6|3820.6|7
1646203550000|2022-03-02 06:45:50|3827.4|3821.4|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|2
1646203560000|2022-03-02 06:46:00|3827.6|3821.6|3826.9|3820.9|3827.6|3821.6|3826.9|3820.9|2
1646203570000|2022-03-02 06:46:10|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1646203580000|2022-03-02 06:46:20|3826.9|3820.9|3826.6|3820.6|3826.9|3820.9|3826.6|3820.6|2
1646203600000|2022-03-02 06:46:40|3826.4|3820.4|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|5
1646203610000|2022-03-02 06:46:50|3825.4|3819.4|3824.1|3818.1|3825.6|3819.6|3824.1|3818.1|6
1646203620000|2022-03-02 06:47:00|3824.6|3818.6|3825.1|3819.1|3825.4|3819.4|3824.1|3818.1|8
1646203630000|2022-03-02 06:47:10|3824.9|3818.9|3825.4|3819.4|3825.9|3819.9|3824.9|3818.9|5
1646203640000|2022-03-02 06:47:20|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|3
1646203650000|2022-03-02 06:47:30|3824.9|3818.9|3825.1|3819.1|3825.6|3819.6|3824.9|3818.9|4
1646203660000|2022-03-02 06:47:40|3825.4|3819.4|3827.1|3821.1|3827.4|3821.4|3825.4|3819.4|8
1646203670000|2022-03-02 06:47:50|3827.6|3821.6|3826.9|3820.9|3828.1|3822.1|3826.9|3820.9|5
1646203680000|2022-03-02 06:48:00|3827.4|3821.4|3827.4|3821.4|3828.1|3822.1|3827.4|3821.4|3
1646203690000|2022-03-02 06:48:10|3827.6|3821.6|3827.1|3821.1|3828.1|3822.1|3827.1|3821.1|7
1646203700000|2022-03-02 06:48:20|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|3
1646203710000|2022-03-02 06:48:30|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|4
1646203720000|2022-03-02 06:48:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|4
1646203740000|2022-03-02 06:49:00|3824.6|3818.6|3826.4|3820.4|3826.4|3820.4|3824.6|3818.6|8
1646203750000|2022-03-02 06:49:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1646203760000|2022-03-02 06:49:20|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.1|3821.1|8
1646203770000|2022-03-02 06:49:30|3827.9|3821.9|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|5
1646203780000|2022-03-02 06:49:40|3829.1|3823.1|3829.1|3823.1|3829.6|3823.6|3828.6|3822.6|9
1646203790000|2022-03-02 06:49:50|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3829.1|3823.1|8
1646203800000|2022-03-02 06:50:00|3830.1|3824.1|3828.6|3822.6|3830.4|3824.4|3828.6|3822.6|6
1646203810000|2022-03-02 06:50:10|3828.4|3822.4|3827.6|3821.6|3828.6|3822.6|3827.1|3821.1|10
1646203820000|2022-03-02 06:50:20|3827.9|3821.9|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|10
1646203830000|2022-03-02 06:50:30|3828.1|3822.1|3826.9|3820.9|3828.4|3822.4|3826.6|3820.6|7
1646203840000|2022-03-02 06:50:40|3827.6|3821.6|3826.4|3820.4|3827.6|3821.6|3825.4|3819.4|9
1646203850000|2022-03-02 06:50:50|3825.9|3819.9|3824.6|3818.6|3826.6|3820.6|3823.9|3817.9|12
1646203860000|2022-03-02 06:51:00|3824.9|3818.9|3824.6|3818.6|3825.9|3819.9|3824.1|3818.1|12
1646203870000|2022-03-02 06:51:10|3825.4|3819.4|3824.6|3818.6|3825.4|3819.4|3824.1|3818.1|6
1646203880000|2022-03-02 06:51:20|3824.9|3818.9|3826.1|3820.1|3826.1|3820.1|3824.9|3818.9|6
1646203890000|2022-03-02 06:51:30|3824.9|3818.9|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|6
1646203900000|2022-03-02 06:51:40|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|6
1646203910000|2022-03-02 06:51:50|3826.1|3820.1|3825.4|3819.4|3826.1|3820.1|3824.4|3818.4|13
1646203920000|2022-03-02 06:52:00|3826.1|3820.1|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|10
1646203930000|2022-03-02 06:52:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3825.4|3819.4|6
1646203960000|2022-03-02 06:52:40|3825.9|3819.9|3825.9|3819.9|3826.9|3820.9|3825.1|3819.1|5
1646203970000|2022-03-02 06:52:50|3826.6|3820.6|3825.4|3819.4|3826.6|3820.6|3825.4|3819.4|4
1646203980000|2022-03-02 06:53:00|3825.6|3819.6|3825.1|3819.1|3825.9|3819.9|3824.9|3818.9|6
1646203990000|2022-03-02 06:53:10|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|3
1646204000000|2022-03-02 06:53:20|3824.9|3818.9|3824.9|3818.9|3825.1|3819.1|3824.9|3818.9|3
1646204010000|2022-03-02 06:53:30|3824.4|3818.4|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|2
1646204030000|2022-03-02 06:53:50|3823.9|3817.9|3822.1|3816.1|3824.1|3818.1|3821.6|3815.6|7
1646204040000|2022-03-02 06:54:00|3821.9|3815.9|3822.1|3816.1|3822.9|3816.9|3821.4|3815.4|5
1646204050000|2022-03-02 06:54:10|3821.9|3815.9|3821.4|3815.4|3821.9|3815.9|3821.4|3815.4|3
1646204070000|2022-03-02 06:54:30|3820.6|3814.6|3820.6|3814.6|3821.6|3815.6|3819.9|3813.9|7
1646204080000|2022-03-02 06:54:40|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|2
1646204090000|2022-03-02 06:54:50|3820.1|3814.1|3818.9|3812.9|3820.4|3814.4|3818.9|3812.9|6
1646204100000|2022-03-02 06:55:00|3819.9|3813.9|3819.9|3813.9|3820.4|3814.4|3819.1|3813.1|13
1646204110000|2022-03-02 06:55:10|3819.4|3813.4|3820.9|3814.9|3821.4|3815.4|3819.4|3813.4|6
1646204120000|2022-03-02 06:55:20|3820.6|3814.6|3820.9|3814.9|3821.9|3815.9|3820.4|3814.4|7
1646204130000|2022-03-02 06:55:30|3820.4|3814.4|3820.1|3814.1|3820.9|3814.9|3819.9|3813.9|5
1646204140000|2022-03-02 06:55:40|3819.9|3813.9|3819.6|3813.6|3820.4|3814.4|3819.1|3813.1|7
1646204150000|2022-03-02 06:55:50|3819.9|3813.9|3821.4|3815.4|3821.4|3815.4|3819.9|3813.9|7
1646204160000|2022-03-02 06:56:00|3821.6|3815.6|3820.6|3814.6|3822.1|3816.1|3820.6|3814.6|17
1646204170000|2022-03-02 06:56:10|3820.9|3814.9|3820.9|3814.9|3821.1|3815.1|3819.9|3813.9|8
1646204180000|2022-03-02 06:56:20|3820.6|3814.6|3820.6|3814.6|3821.6|3815.6|3819.1|3813.1|13
1646204190000|2022-03-02 06:56:30|3819.9|3813.9|3819.1|3813.1|3821.6|3815.6|3819.1|3813.1|7
1646204200000|2022-03-02 06:56:40|3818.9|3812.9|3818.1|3812.1|3819.1|3813.1|3818.1|3812.1|10
1646204210000|2022-03-02 06:56:50|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.6|3811.6|7
1646204220000|2022-03-02 06:57:00|3818.1|3812.1|3818.1|3812.1|3818.4|3812.4|3817.9|3811.9|10
1646204230000|2022-03-02 06:57:10|3817.6|3811.6|3817.6|3811.6|3817.9|3811.9|3817.6|3811.6|3
1646204240000|2022-03-02 06:57:20|3817.4|3811.4|3817.1|3811.1|3817.4|3811.4|3816.9|3810.9|7
1646204250000|2022-03-02 06:57:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3816.9|3810.9|4
1646204260000|2022-03-02 06:57:40|3817.9|3811.9|3817.6|3811.6|3818.4|3812.4|3817.6|3811.6|5
1646204270000|2022-03-02 06:57:50|3817.9|3811.9|3817.6|3811.6|3817.9|3811.9|3817.1|3811.1|5
1646204280000|2022-03-02 06:58:00|3817.9|3811.9|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|4
1646204290000|2022-03-02 06:58:10|3818.6|3812.6|3819.1|3813.1|3819.1|3813.1|3817.4|3811.4|13
1646204300000|2022-03-02 06:58:20|3819.4|3813.4|3818.4|3812.4|3819.4|3813.4|3817.6|3811.6|6
1646204310000|2022-03-02 06:58:30|3818.9|3812.9|3818.9|3812.9|3819.1|3813.1|3818.4|3812.4|5
1646204320000|2022-03-02 06:58:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|3
1646204330000|2022-03-02 06:58:50|3818.6|3812.6|3819.9|3813.9|3819.9|3813.9|3818.6|3812.6|5
1646204340000|2022-03-02 06:59:00|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.4|3813.4|5
1646204350000|2022-03-02 06:59:10|3820.4|3814.4|3822.1|3816.1|3822.4|3816.4|3820.4|3814.4|8
1646204360000|2022-03-02 06:59:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1646204370000|2022-03-02 06:59:30|3822.1|3816.1|3822.4|3816.4|3822.6|3816.6|3822.1|3816.1|8
1646204380000|2022-03-02 06:59:40|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1646204390000|2022-03-02 06:59:50|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.1|3817.1|5
1646204400000|2022-03-02 07:00:00|3823.1|3817.1|3823.4|3817.4|3823.4|3817.4|3822.9|3816.9|3
1646204410000|2022-03-02 07:00:10|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646204420000|2022-03-02 07:00:20|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646204430000|2022-03-02 07:00:30|3823.9|3817.9|3825.6|3819.6|3825.6|3819.6|3823.9|3817.9|2
1646204450000|2022-03-02 07:00:50|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|2
1646204470000|2022-03-02 07:01:10|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1646204490000|2022-03-02 07:01:30|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|2
1646204550000|2022-03-02 07:02:30|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|2
1646204580000|2022-03-02 07:03:00|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|2
1646204600000|2022-03-02 07:03:20|3825.9|3819.9|3825.9|3819.9|3826.4|3820.4|3825.6|3819.6|4
1646204620000|2022-03-02 07:03:40|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|2
1646204630000|2022-03-02 07:03:50|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|2
1646204640000|2022-03-02 07:04:00|3826.9|3820.9|3827.9|3821.9|3827.9|3821.9|3826.6|3820.6|4
1646204650000|2022-03-02 07:04:10|3827.6|3821.6|3828.4|3822.4|3828.4|3822.4|3827.6|3821.6|2
1646204670000|2022-03-02 07:04:30|3827.6|3821.6|3825.4|3819.4|3827.6|3821.6|3825.4|3819.4|3
1646204690000|2022-03-02 07:04:50|3825.1|3819.1|3826.4|3820.4|3826.4|3820.4|3825.1|3819.1|6
1646204700000|2022-03-02 07:05:00|3826.1|3820.1|3824.6|3818.6|3826.1|3820.1|3824.6|3818.6|2
1646204730000|2022-03-02 07:05:30|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1646204750000|2022-03-02 07:05:50|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|3
1646204760000|2022-03-02 07:06:00|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|2
1646204770000|2022-03-02 07:06:10|3821.9|3815.9|3823.4|3817.4|3823.4|3817.4|3821.9|3815.9|2
1646204780000|2022-03-02 07:06:20|3822.6|3816.6|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|3
1646204790000|2022-03-02 07:06:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1646204820000|2022-03-02 07:07:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1646204840000|2022-03-02 07:07:20|3820.9|3814.9|3819.4|3813.4|3820.9|3814.9|3819.4|3813.4|2
1646204850000|2022-03-02 07:07:30|3819.6|3813.6|3822.6|3816.6|3822.6|3816.6|3819.6|3813.6|2
1646204860000|2022-03-02 07:07:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.6|3816.6|5
1646204870000|2022-03-02 07:07:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646204880000|2022-03-02 07:08:00|3822.9|3816.9|3819.6|3813.6|3822.9|3816.9|3819.6|3813.6|4
1646204890000|2022-03-02 07:08:10|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3819.1|3813.1|2
1646204900000|2022-03-02 07:08:20|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1646204910000|2022-03-02 07:08:30|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1646204930000|2022-03-02 07:08:50|3819.6|3813.6|3818.1|3812.1|3820.9|3814.9|3818.1|3812.1|5
1646204940000|2022-03-02 07:09:00|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|5
1646204950000|2022-03-02 07:09:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|2
1646204980000|2022-03-02 07:09:40|3818.1|3812.1|3817.1|3811.1|3818.1|3812.1|3817.1|3811.1|3
1646205010000|2022-03-02 07:10:10|3817.4|3811.4|3818.1|3812.1|3818.1|3812.1|3817.4|3811.4|2
1646205020000|2022-03-02 07:10:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1646205030000|2022-03-02 07:10:30|3818.1|3812.1|3818.4|3812.4|3818.6|3812.6|3818.1|3812.1|4
1646205040000|2022-03-02 07:10:40|3817.9|3811.9|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|4
1646205060000|2022-03-02 07:11:00|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|5
1646205070000|2022-03-02 07:11:10|3818.1|3812.1|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|5
1646205080000|2022-03-02 07:11:20|3817.1|3811.1|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|5
1646205100000|2022-03-02 07:11:40|3818.1|3812.1|3817.9|3811.9|3818.1|3812.1|3817.9|3811.9|2
1646205110000|2022-03-02 07:11:50|3818.4|3812.4|3818.4|3812.4|3819.1|3813.1|3818.4|3812.4|6
1646205120000|2022-03-02 07:12:00|3818.6|3812.6|3818.4|3812.4|3818.6|3812.6|3818.1|3812.1|10
1646205130000|2022-03-02 07:12:10|3818.1|3812.1|3819.1|3813.1|3819.4|3813.4|3818.1|3812.1|5
1646205140000|2022-03-02 07:12:20|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|2
1646205160000|2022-03-02 07:12:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1646205170000|2022-03-02 07:12:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1646205180000|2022-03-02 07:13:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1646205190000|2022-03-02 07:13:10|3818.6|3812.6|3819.1|3813.1|3819.1|3813.1|3818.4|3812.4|3
1646205200000|2022-03-02 07:13:20|3818.9|3812.9|3817.4|3811.4|3818.9|3812.9|3817.4|3811.4|4
1646205240000|2022-03-02 07:14:00|3817.6|3811.6|3817.9|3811.9|3817.9|3811.9|3817.6|3811.6|2
1646205250000|2022-03-02 07:14:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1646205270000|2022-03-02 07:14:30|3818.6|3812.6|3817.4|3811.4|3818.6|3812.6|3817.4|3811.4|4
1646205280000|2022-03-02 07:14:40|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1646205320000|2022-03-02 07:15:20|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1646205330000|2022-03-02 07:15:30|3817.4|3811.4|3817.6|3811.6|3817.9|3811.9|3817.4|3811.4|3
1646205340000|2022-03-02 07:15:40|3818.1|3812.1|3818.6|3812.6|3818.6|3812.6|3818.1|3812.1|2
1646205360000|2022-03-02 07:16:00|3818.9|3812.9|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|2
1646205370000|2022-03-02 07:16:10|3819.6|3813.6|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|2
1646205390000|2022-03-02 07:16:30|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820.4|3814.4|2
1646205400000|2022-03-02 07:16:40|3820.6|3814.6|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|4
1646205420000|2022-03-02 07:17:00|3820.6|3814.6|3821.9|3815.9|3821.9|3815.9|3820.6|3814.6|5
1646205430000|2022-03-02 07:17:10|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1646205440000|2022-03-02 07:17:20|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1646205460000|2022-03-02 07:17:40|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1646205470000|2022-03-02 07:17:50|3821.6|3815.6|3821.9|3815.9|3821.9|3815.9|3821.6|3815.6|2
1646205490000|2022-03-02 07:18:10|3822.4|3816.4|3822.1|3816.1|3822.9|3816.9|3821.9|3815.9|5
1646205500000|2022-03-02 07:18:20|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1646205520000|2022-03-02 07:18:40|3822.1|3816.1|3823.1|3817.1|3823.1|3817.1|3822.1|3816.1|2
1646205530000|2022-03-02 07:18:50|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646205580000|2022-03-02 07:19:40|3822.9|3816.9|3821.9|3815.9|3822.9|3816.9|3821.9|3815.9|3
1646205600000|2022-03-02 07:20:00|3822.6|3816.6|3822.6|3816.6|3823.4|3817.4|3822.6|3816.6|4
1646205620000|2022-03-02 07:20:20|3823.1|3817.1|3822.1|3816.1|3823.1|3817.1|3822.1|3816.1|3
1646205630000|2022-03-02 07:20:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646205650000|2022-03-02 07:20:50|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1646205700000|2022-03-02 07:21:40|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646205710000|2022-03-02 07:21:50|3823.4|3817.4|3824.1|3818.1|3824.1|3818.1|3823.4|3817.4|2
1646205730000|2022-03-02 07:22:10|3823.9|3817.9|3822.6|3816.6|3823.9|3817.9|3822.6|3816.6|3
1646205760000|2022-03-02 07:22:40|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1646205770000|2022-03-02 07:22:50|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|2
1646205780000|2022-03-02 07:23:00|3824.4|3818.4|3824.1|3818.1|3824.4|3818.4|3824.1|3818.1|2
1646205830000|2022-03-02 07:23:50|3824.6|3818.6|3824.9|3818.9|3824.9|3818.9|3824.6|3818.6|2
1646205840000|2022-03-02 07:24:00|3825.1|3819.1|3823.6|3817.6|3825.4|3819.4|3823.6|3817.6|4
1646205850000|2022-03-02 07:24:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646205860000|2022-03-02 07:24:20|3823.1|3817.1|3822.9|3816.9|3823.1|3817.1|3822.9|3816.9|2
1646205900000|2022-03-02 07:25:00|3823.4|3817.4|3824.1|3818.1|3824.1|3818.1|3823.4|3817.4|2
1646205910000|2022-03-02 07:25:10|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|2
1646205920000|2022-03-02 07:25:20|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646205930000|2022-03-02 07:25:30|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822.4|3816.4|2
1646205940000|2022-03-02 07:25:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1646205970000|2022-03-02 07:26:10|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646206010000|2022-03-02 07:26:50|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1646206040000|2022-03-02 07:27:20|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646206050000|2022-03-02 07:27:30|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1646206100000|2022-03-02 07:28:20|3823.1|3817.1|3824.6|3818.6|3824.6|3818.6|3823.1|3817.1|3
1646206110000|2022-03-02 07:28:30|3824.1|3818.1|3823.9|3817.9|3824.1|3818.1|3823.9|3817.9|2
1646206130000|2022-03-02 07:28:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1646206150000|2022-03-02 07:29:10|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|3
1646206160000|2022-03-02 07:29:20|3824.6|3818.6|3824.9|3818.9|3824.9|3818.9|3824.6|3818.6|2
1646206170000|2022-03-02 07:29:30|3825.1|3819.1|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|2
1646206180000|2022-03-02 07:29:40|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|2
1646206190000|2022-03-02 07:29:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1646206200000|2022-03-02 07:30:00|3824.6|3818.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|3
1646206210000|2022-03-02 07:30:10|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1646206220000|2022-03-02 07:30:20|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1646206240000|2022-03-02 07:30:40|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|2
1646206250000|2022-03-02 07:30:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1646206260000|2022-03-02 07:31:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1646206290000|2022-03-02 07:31:30|3826.9|3820.9|3827.1|3821.1|3827.4|3821.4|3826.9|3820.9|3
1646206300000|2022-03-02 07:31:40|3827.4|3821.4|3827.6|3821.6|3827.6|3821.6|3827.4|3821.4|2
1646206310000|2022-03-02 07:31:50|3827.1|3821.1|3827.9|3821.9|3827.9|3821.9|3827.1|3821.1|3
1646206320000|2022-03-02 07:32:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1646206330000|2022-03-02 07:32:10|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1646206370000|2022-03-02 07:32:50|3828.1|3822.1|3829.6|3823.6|3829.6|3823.6|3828.1|3822.1|3
1646206380000|2022-03-02 07:33:00|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|4
1646206390000|2022-03-02 07:33:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1646206420000|2022-03-02 07:33:40|3829.9|3823.9|3830.1|3824.1|3830.1|3824.1|3829.9|3823.9|2
1646206430000|2022-03-02 07:33:50|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1646206440000|2022-03-02 07:34:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1646206490000|2022-03-02 07:34:50|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|2
1646206500000|2022-03-02 07:35:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1646206510000|2022-03-02 07:35:10|3829.4|3823.4|3829.1|3823.1|3829.4|3823.4|3829.1|3823.1|2
1646206530000|2022-03-02 07:35:30|3828.9|3822.9|3827.9|3821.9|3828.9|3822.9|3827.9|3821.9|3
1646206550000|2022-03-02 07:35:50|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1646206560000|2022-03-02 07:36:00|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1646206580000|2022-03-02 07:36:20|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1646206590000|2022-03-02 07:36:30|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1646206610000|2022-03-02 07:36:50|3827.6|3821.6|3827.4|3821.4|3827.6|3821.6|3827.4|3821.4|2
1646206620000|2022-03-02 07:37:00|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1646206640000|2022-03-02 07:37:20|3826.9|3820.9|3827.1|3821.1|3827.1|3821.1|3826.9|3820.9|2
1646206720000|2022-03-02 07:38:40|3826.9|3820.9|3824.6|3818.6|3826.9|3820.9|3824.6|3818.6|3
1646206730000|2022-03-02 07:38:50|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|2
1646206750000|2022-03-02 07:39:10|3823.6|3817.6|3825.4|3819.4|3825.4|3819.4|3823.6|3817.6|2
1646206800000|2022-03-02 07:40:00|3825.6|3819.6|3823.6|3817.6|3825.6|3819.6|3823.6|3817.6|5
1646206840000|2022-03-02 07:40:40|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|5
1646206850000|2022-03-02 07:40:50|3825.4|3819.4|3825.6|3819.6|3825.9|3819.9|3825.4|3819.4|3
1646206860000|2022-03-02 07:41:00|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|5
1646206870000|2022-03-02 07:41:10|3825.1|3819.1|3825.1|3819.1|3825.4|3819.4|3825.1|3819.1|3
1646206880000|2022-03-02 07:41:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|5
1646206890000|2022-03-02 07:41:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1646206920000|2022-03-02 07:42:00|3824.9|3818.9|3825.9|3819.9|3825.9|3819.9|3824.9|3818.9|4
1646206960000|2022-03-02 07:42:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1646206970000|2022-03-02 07:42:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1646206990000|2022-03-02 07:43:10|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|2
1646207010000|2022-03-02 07:43:30|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646207060000|2022-03-02 07:44:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1646207070000|2022-03-02 07:44:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1646207090000|2022-03-02 07:44:50|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646207100000|2022-03-02 07:45:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1646207110000|2022-03-02 07:45:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646207120000|2022-03-02 07:45:20|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1646207150000|2022-03-02 07:45:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646207180000|2022-03-02 07:46:20|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1646207190000|2022-03-02 07:46:30|3823.9|3817.9|3824.9|3818.9|3825.9|3819.9|3823.9|3817.9|7
1646207200000|2022-03-02 07:46:40|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|2
1646207210000|2022-03-02 07:46:50|3824.4|3818.4|3825.1|3819.1|3825.1|3819.1|3824.4|3818.4|3
1646207220000|2022-03-02 07:47:00|3824.6|3818.6|3823.9|3817.9|3824.6|3818.6|3823.9|3817.9|4
1646207250000|2022-03-02 07:47:30|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|2
1646207260000|2022-03-02 07:47:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646207270000|2022-03-02 07:47:50|3823.1|3817.1|3823.9|3817.9|3823.9|3817.9|3823.1|3817.1|4
1646207280000|2022-03-02 07:48:00|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646207320000|2022-03-02 07:48:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1646207340000|2022-03-02 07:49:00|3824.1|3818.1|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|2
1646207350000|2022-03-02 07:49:10|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|3
1646207360000|2022-03-02 07:49:20|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|4
1646207380000|2022-03-02 07:49:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1646207400000|2022-03-02 07:50:00|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1646207410000|2022-03-02 07:50:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646207430000|2022-03-02 07:50:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1646207450000|2022-03-02 07:50:50|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646207460000|2022-03-02 07:51:00|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|2
1646207480000|2022-03-02 07:51:20|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1646207490000|2022-03-02 07:51:30|3822.9|3816.9|3822.4|3816.4|3823.4|3817.4|3821.9|3815.9|4
1646207510000|2022-03-02 07:51:50|3823.1|3817.1|3823.9|3817.9|3823.9|3817.9|3823.1|3817.1|5
1646207530000|2022-03-02 07:52:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3823.4|3817.4|4
1646207540000|2022-03-02 07:52:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1646207580000|2022-03-02 07:53:00|3824.4|3818.4|3824.9|3818.9|3824.9|3818.9|3824.4|3818.4|2
1646207590000|2022-03-02 07:53:10|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1646207630000|2022-03-02 07:53:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1646207700000|2022-03-02 07:55:00|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1646207740000|2022-03-02 07:55:40|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1646207770000|2022-03-02 07:56:10|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1646207810000|2022-03-02 07:56:50|3823.1|3817.1|3822.4|3816.4|3823.1|3817.1|3822.4|3816.4|2
1646207820000|2022-03-02 07:57:00|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1646207830000|2022-03-02 07:57:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1646207870000|2022-03-02 07:57:50|3821.9|3815.9|3823.1|3817.1|3823.1|3817.1|3821.9|3815.9|3
1646207880000|2022-03-02 07:58:00|3823.6|3817.6|3824.4|3818.4|3824.4|3818.4|3823.6|3817.6|4
1646207890000|2022-03-02 07:58:10|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1646207900000|2022-03-02 07:58:20|3824.9|3818.9|3823.9|3817.9|3825.1|3819.1|3823.9|3817.9|5
1646207910000|2022-03-02 07:58:30|3823.6|3817.6|3821.9|3815.9|3823.6|3817.6|3821.9|3815.9|7
1646207920000|2022-03-02 07:58:40|3821.6|3815.6|3821.4|3815.4|3822.1|3816.1|3821.4|3815.4|5
1646207930000|2022-03-02 07:58:50|3821.6|3815.6|3821.1|3815.1|3822.4|3816.4|3821.1|3815.1|4
1646207940000|2022-03-02 07:59:00|3821.4|3815.4|3819.9|3813.9|3821.4|3815.4|3819.9|3813.9|3
1646207950000|2022-03-02 07:59:10|3819.4|3813.4|3818.6|3812.6|3819.9|3813.9|3818.6|3812.6|5
1646207960000|2022-03-02 07:59:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|3
1646207970000|2022-03-02 07:59:30|3818.1|3812.1|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|4
1646207980000|2022-03-02 07:59:40|3817.9|3811.9|3816.9|3810.9|3817.9|3811.9|3816.9|3810.9|3
1646207990000|2022-03-02 07:59:50|3816.6|3810.6|3814.6|3808.6|3816.9|3810.9|3814.1|3808.1|7
1646208000000|2022-03-02 08:00:00|3815.1|3809.1|3816.4|3810.4|3816.4|3810.4|3815.1|3809.1|6
1646208010000|2022-03-02 08:00:10|3816.1|3810.1|3814.6|3808.6|3816.1|3810.1|3814.6|3808.6|3
1646208020000|2022-03-02 08:00:20|3815.4|3809.4|3817.1|3811.1|3817.1|3811.1|3815.4|3809.4|3
1646208030000|2022-03-02 08:00:30|3816.9|3810.9|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|3
1646208040000|2022-03-02 08:00:40|3816.6|3810.6|3817.1|3811.1|3817.4|3811.4|3816.6|3810.6|5
1646208060000|2022-03-02 08:01:00|3817.4|3811.4|3818.9|3812.9|3819.4|3813.4|3817.4|3811.4|9
1646208070000|2022-03-02 08:01:10|3818.6|3812.6|3818.9|3812.9|3818.9|3812.9|3818.6|3812.6|4
1646208100000|2022-03-02 08:01:40|3819.4|3813.4|3820.4|3814.4|3820.4|3814.4|3819.4|3813.4|4
1646208110000|2022-03-02 08:01:50|3821.1|3815.1|3820.9|3814.9|3821.1|3815.1|3820.9|3814.9|2
1646208120000|2022-03-02 08:02:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1646208140000|2022-03-02 08:02:20|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|3
1646208150000|2022-03-02 08:02:30|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|4
1646208160000|2022-03-02 08:02:40|3822.1|3816.1|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|3
1646208170000|2022-03-02 08:02:50|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|5
1646208180000|2022-03-02 08:03:00|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.9|3815.9|2
1646208190000|2022-03-02 08:03:10|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1646208210000|2022-03-02 08:03:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1646208220000|2022-03-02 08:03:40|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3822.1|3816.1|2
1646208230000|2022-03-02 08:03:50|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.6|3815.6|3
1646208240000|2022-03-02 08:04:00|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|2
1646208250000|2022-03-02 08:04:10|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1646208260000|2022-03-02 08:04:20|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1646208270000|2022-03-02 08:04:30|3822.9|3816.9|3822.6|3816.6|3822.9|3816.9|3822.6|3816.6|2
1646208280000|2022-03-02 08:04:40|3822.9|3816.9|3825.4|3819.4|3825.4|3819.4|3822.9|3816.9|6
1646208290000|2022-03-02 08:04:50|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|2
1646208300000|2022-03-02 08:05:00|3826.4|3820.4|3825.9|3819.9|3826.6|3820.6|3825.9|3819.9|4
1646208310000|2022-03-02 08:05:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1646208320000|2022-03-02 08:05:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1646208340000|2022-03-02 08:05:40|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|4
1646208360000|2022-03-02 08:06:00|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|4
1646208370000|2022-03-02 08:06:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646208380000|2022-03-02 08:06:20|3824.6|3818.6|3823.1|3817.1|3824.6|3818.6|3823.1|3817.1|4
1646208430000|2022-03-02 08:07:10|3822.9|3816.9|3823.4|3817.4|3823.4|3817.4|3822.9|3816.9|2
1646208440000|2022-03-02 08:07:20|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1646208460000|2022-03-02 08:07:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1646208480000|2022-03-02 08:08:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1646208550000|2022-03-02 08:09:10|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|2
1646208560000|2022-03-02 08:09:20|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1646208600000|2022-03-02 08:10:00|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|2
1646208620000|2022-03-02 08:10:20|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|2
1646208630000|2022-03-02 08:10:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1646208640000|2022-03-02 08:10:40|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1646208650000|2022-03-02 08:10:50|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1646208660000|2022-03-02 08:11:00|3825.9|3819.9|3827.1|3821.1|3827.1|3821.1|3825.9|3819.9|4
1646208670000|2022-03-02 08:11:10|3827.4|3821.4|3826.6|3820.6|3827.4|3821.4|3826.6|3820.6|3
1646208680000|2022-03-02 08:11:20|3827.1|3821.1|3827.6|3821.6|3827.9|3821.9|3827.1|3821.1|5
1646208690000|2022-03-02 08:11:30|3827.4|3821.4|3829.1|3823.1|3829.1|3823.1|3827.4|3821.4|5
1646208700000|2022-03-02 08:11:40|3829.4|3823.4|3829.9|3823.9|3830.4|3824.4|3829.4|3823.4|3
1646208710000|2022-03-02 08:11:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1646208720000|2022-03-02 08:12:00|3829.9|3823.9|3828.9|3822.9|3829.9|3823.9|3828.9|3822.9|2
1646208730000|2022-03-02 08:12:10|3829.6|3823.6|3829.9|3823.9|3829.9|3823.9|3829.6|3823.6|2
1646208740000|2022-03-02 08:12:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1646208750000|2022-03-02 08:12:30|3830.4|3824.4|3830.6|3824.6|3830.9|3824.9|3830.4|3824.4|4
1646208760000|2022-03-02 08:12:40|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|4
1646208770000|2022-03-02 08:12:50|3830.6|3824.6|3831.1|3825.1|3831.4|3825.4|3830.6|3824.6|7
1646208780000|2022-03-02 08:13:00|3831.4|3825.4|3832.4|3826.4|3832.4|3826.4|3831.4|3825.4|3
1646208800000|2022-03-02 08:13:20|3832.1|3826.1|3832.4|3826.4|3832.4|3826.4|3832.1|3826.1|2
1646208810000|2022-03-02 08:13:30|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.1|3825.1|4
1646208820000|2022-03-02 08:13:40|3831.9|3825.9|3836.9|3830.9|3836.9|3830.9|3831.9|3825.9|6
1646208830000|2022-03-02 08:13:50|3837.1|3831.1|3837.4|3831.4|3837.4|3831.4|3837.1|3831.1|2
1646208840000|2022-03-02 08:14:00|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1646208850000|2022-03-02 08:14:10|3838.4|3832.4|3839.1|3833.1|3839.1|3833.1|3838.4|3832.4|2
1646208880000|2022-03-02 08:14:40|3839.4|3833.4|3840.1|3834.1|3840.4|3834.4|3839.4|3833.4|3
1646208890000|2022-03-02 08:14:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1646208920000|2022-03-02 08:15:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1646208930000|2022-03-02 08:15:30|3840.9|3834.9|3842.6|3836.6|3842.6|3836.6|3840.9|3834.9|3
1646208940000|2022-03-02 08:15:40|3842.1|3836.1|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|5
1646208950000|2022-03-02 08:15:50|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|4
1646208960000|2022-03-02 08:16:00|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|3
1646208970000|2022-03-02 08:16:10|3841.1|3835.1|3840.4|3834.4|3841.1|3835.1|3840.4|3834.4|4
1646208980000|2022-03-02 08:16:20|3840.9|3834.9|3840.9|3834.9|3841.1|3835.1|3840.6|3834.6|7
1646208990000|2022-03-02 08:16:30|3840.6|3834.6|3839.9|3833.9|3840.6|3834.6|3839.9|3833.9|3
1646209000000|2022-03-02 08:16:40|3840.1|3834.1|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|2
1646209010000|2022-03-02 08:16:50|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3838.4|3832.4|4
1646209020000|2022-03-02 08:17:00|3840.5|3834.5|3842.6|3836.6|3842.6|3836.6|3840.5|3834.5|4
1646209040000|2022-03-02 08:17:20|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3840.9|3834.9|4
1646209050000|2022-03-02 08:17:30|3841.6|3835.6|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|3
1646209070000|2022-03-02 08:17:50|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1646209080000|2022-03-02 08:18:00|3840.9|3834.9|3839.9|3833.9|3840.9|3834.9|3839.9|3833.9|5
1646209090000|2022-03-02 08:18:10|3840.1|3834.1|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|2
1646209100000|2022-03-02 08:18:20|3839.6|3833.6|3842.1|3836.1|3842.1|3836.1|3839.4|3833.4|4
1646209110000|2022-03-02 08:18:30|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|2
1646209120000|2022-03-02 08:18:40|3840.4|3834.4|3839.4|3833.4|3840.4|3834.4|3839.4|3833.4|3
1646209130000|2022-03-02 08:18:50|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3839.1|3833.1|2
1646209140000|2022-03-02 08:19:00|3839.9|3833.9|3839.6|3833.6|3839.9|3833.9|3839.6|3833.6|2
1646209170000|2022-03-02 08:19:30|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1646209180000|2022-03-02 08:19:40|3840.1|3834.1|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|2
1646209190000|2022-03-02 08:19:50|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1646209200000|2022-03-02 08:20:00|3840.4|3834.4|3842.1|3836.1|3842.1|3836.1|3840.4|3834.4|3
1646209210000|2022-03-02 08:20:10|3841.9|3835.9|3841.6|3835.6|3841.9|3835.9|3840.9|3834.9|4
1646209220000|2022-03-02 08:20:20|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|3
1646209240000|2022-03-02 08:20:40|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|2
1646209260000|2022-03-02 08:21:00|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1646209280000|2022-03-02 08:21:20|3840.1|3834.1|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|2
1646209290000|2022-03-02 08:21:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1646209300000|2022-03-02 08:21:40|3840.1|3834.1|3839.6|3833.6|3840.4|3834.4|3839.6|3833.6|5
1646209320000|2022-03-02 08:22:00|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1646209350000|2022-03-02 08:22:30|3840.1|3834.1|3841.9|3835.9|3841.9|3835.9|3840.1|3834.1|4
1646209360000|2022-03-02 08:22:40|3841.5|3835.5|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|3
1646209370000|2022-03-02 08:22:50|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1646209380000|2022-03-02 08:23:00|3842.1|3836.1|3839.6|3833.6|3842.1|3836.1|3839.6|3833.6|7
1646209390000|2022-03-02 08:23:10|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1646209400000|2022-03-02 08:23:20|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1646209410000|2022-03-02 08:23:30|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.6|3833.6|2
1646209440000|2022-03-02 08:24:00|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1646209450000|2022-03-02 08:24:10|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3839.1|3833.1|2
1646209460000|2022-03-02 08:24:20|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3839.1|3833.1|2
1646209480000|2022-03-02 08:24:40|3839.6|3833.6|3838.6|3832.6|3839.6|3833.6|3838.6|3832.6|3
1646209510000|2022-03-02 08:25:10|3838.4|3832.4|3840.1|3834.1|3840.6|3834.6|3838.4|3832.4|6
1646209530000|2022-03-02 08:25:30|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1646209560000|2022-03-02 08:26:00|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|2
1646209570000|2022-03-02 08:26:10|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|2
1646209590000|2022-03-02 08:26:30|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1646209600000|2022-03-02 08:26:40|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1646209610000|2022-03-02 08:26:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1646209620000|2022-03-02 08:27:00|3839.4|3833.4|3840.1|3834.1|3840.1|3834.1|3839.4|3833.4|2
1646209630000|2022-03-02 08:27:10|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|2
1646209640000|2022-03-02 08:27:20|3841.4|3835.4|3841.6|3835.6|3841.6|3835.6|3841.4|3835.4|2
1646209650000|2022-03-02 08:27:30|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3841.1|3835.1|2
1646209660000|2022-03-02 08:27:40|3841.4|3835.4|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|4
1646209670000|2022-03-02 08:27:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1646209730000|2022-03-02 08:28:50|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|2
1646209760000|2022-03-02 08:29:20|3842.6|3836.6|3842.4|3836.4|3842.6|3836.6|3842.4|3836.4|2
1646209770000|2022-03-02 08:29:30|3842.1|3836.1|3842.4|3836.4|3842.4|3836.4|3842.1|3836.1|2
1646209790000|2022-03-02 08:29:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1646209800000|2022-03-02 08:30:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1646209810000|2022-03-02 08:30:10|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|3
1646209820000|2022-03-02 08:30:20|3841.1|3835.1|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|3
1646209840000|2022-03-02 08:30:40|3840.6|3834.6|3840.9|3834.9|3840.9|3834.9|3840.6|3834.6|2
1646209850000|2022-03-02 08:30:50|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1646209880000|2022-03-02 08:31:20|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1646209890000|2022-03-02 08:31:30|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1646209900000|2022-03-02 08:31:40|3840.4|3834.4|3840.1|3834.1|3840.4|3834.4|3840.1|3834.1|2
1646209930000|2022-03-02 08:32:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1646209940000|2022-03-02 08:32:20|3840.6|3834.6|3840.4|3834.4|3840.6|3834.6|3840.4|3834.4|2
1646209990000|2022-03-02 08:33:10|3840.1|3834.1|3840.4|3834.4|3840.4|3834.4|3840.1|3834.1|2
1646210020000|2022-03-02 08:33:40|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1646210060000|2022-03-02 08:34:20|3839.9|3833.9|3838.6|3832.6|3839.9|3833.9|3838.6|3832.6|3
1646210070000|2022-03-02 08:34:30|3838.9|3832.9|3839.6|3833.6|3839.6|3833.6|3838.9|3832.9|2
1646210080000|2022-03-02 08:34:40|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1646210090000|2022-03-02 08:34:50|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.6|3833.6|2
1646210100000|2022-03-02 08:35:00|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3839.9|3833.9|3
1646210110000|2022-03-02 08:35:10|3840.4|3834.4|3840.1|3834.1|3840.4|3834.4|3840.1|3834.1|2
1646210130000|2022-03-02 08:35:30|3840.6|3834.6|3840.9|3834.9|3840.9|3834.9|3840.6|3834.6|2
1646210160000|2022-03-02 08:36:00|3841.4|3835.4|3840.1|3834.1|3841.4|3835.4|3840.1|3834.1|2
1646210180000|2022-03-02 08:36:20|3840.4|3834.4|3841.4|3835.4|3841.4|3835.4|3840.4|3834.4|4
1646210200000|2022-03-02 08:36:40|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1646210210000|2022-03-02 08:36:50|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|2
1646210220000|2022-03-02 08:37:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1646210280000|2022-03-02 08:38:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1646210290000|2022-03-02 08:38:10|3842.6|3836.6|3843.6|3837.6|3843.6|3837.6|3842.6|3836.6|6
1646210300000|2022-03-02 08:38:20|3843.9|3837.9|3845.1|3839.1|3845.1|3839.1|3843.9|3837.9|6
1646210310000|2022-03-02 08:38:30|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1646210320000|2022-03-02 08:38:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1646210330000|2022-03-02 08:38:50|3845.4|3839.4|3845.1|3839.1|3845.4|3839.4|3845.1|3839.1|2
1646210370000|2022-03-02 08:39:30|3844.4|3838.4|3844.1|3838.1|3844.4|3838.4|3844.1|3838.1|2
1646210390000|2022-03-02 08:39:50|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1646210400000|2022-03-02 08:40:00|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1646210410000|2022-03-02 08:40:10|3844.4|3838.4|3844.1|3838.1|3844.4|3838.4|3844.1|3838.1|2
1646210420000|2022-03-02 08:40:20|3844.4|3838.4|3846.6|3840.6|3846.6|3840.6|3844.4|3838.4|3
1646210430000|2022-03-02 08:40:30|3846.4|3840.4|3848.1|3842.1|3848.1|3842.1|3846.4|3840.4|7
1646210440000|2022-03-02 08:40:40|3848.4|3842.4|3847.9|3841.9|3848.9|3842.9|3847.9|3841.9|5
1646210450000|2022-03-02 08:40:50|3848.1|3842.1|3847.9|3841.9|3848.1|3842.1|3847.9|3841.9|2
1646210470000|2022-03-02 08:41:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1646210480000|2022-03-02 08:41:20|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1646210490000|2022-03-02 08:41:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1646210510000|2022-03-02 08:41:50|3849.1|3843.1|3849.6|3843.6|3849.9|3843.9|3849.1|3843.1|4
1646210520000|2022-03-02 08:42:00|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|2
1646210540000|2022-03-02 08:42:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1646210550000|2022-03-02 08:42:30|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1646210560000|2022-03-02 08:42:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646210570000|2022-03-02 08:42:50|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1646210580000|2022-03-02 08:43:00|3850.9|3844.9|3852.1|3846.1|3852.1|3846.1|3850.9|3844.9|4
1646210600000|2022-03-02 08:43:20|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.1|3846.1|3
1646210610000|2022-03-02 08:43:30|3852.6|3846.6|3852.4|3846.4|3852.6|3846.6|3852.4|3846.4|2
1646210620000|2022-03-02 08:43:40|3852.6|3846.6|3852.4|3846.4|3852.6|3846.6|3852.4|3846.4|2
1646210630000|2022-03-02 08:43:50|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1646210640000|2022-03-02 08:44:00|3851.4|3845.4|3851.1|3845.1|3851.4|3845.4|3851.1|3845.1|2
1646210670000|2022-03-02 08:44:30|3851.4|3845.4|3851.1|3845.1|3851.4|3845.4|3851.1|3845.1|2
1646210690000|2022-03-02 08:44:50|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1646210700000|2022-03-02 08:45:00|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1646210710000|2022-03-02 08:45:10|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|3
1646210740000|2022-03-02 08:45:40|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3850.9|3844.9|2
1646210750000|2022-03-02 08:45:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1646210760000|2022-03-02 08:46:00|3850.9|3844.9|3850.6|3844.6|3850.9|3844.9|3850.6|3844.6|2
1646210770000|2022-03-02 08:46:10|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1646210780000|2022-03-02 08:46:20|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|2
1646210790000|2022-03-02 08:46:30|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646210810000|2022-03-02 08:46:50|3850.1|3844.1|3848.1|3842.1|3850.1|3844.1|3848.1|3842.1|2
1646210830000|2022-03-02 08:47:10|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1646210870000|2022-03-02 08:47:50|3848.4|3842.4|3848.4|3842.4|3849.4|3843.4|3848.4|3842.4|5
1646210880000|2022-03-02 08:48:00|3848.6|3842.6|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|2
1646210890000|2022-03-02 08:48:10|3847.9|3841.9|3846.1|3840.1|3847.9|3841.9|3846.1|3840.1|2
1646210920000|2022-03-02 08:48:40|3846.4|3840.4|3845.4|3839.4|3846.4|3840.4|3845.1|3839.1|3
1646210930000|2022-03-02 08:48:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1646210940000|2022-03-02 08:49:00|3845.6|3839.6|3845.6|3839.6|3846.1|3840.1|3845.4|3839.4|4
1646210950000|2022-03-02 08:49:10|3845.4|3839.4|3846.4|3840.4|3846.4|3840.4|3845.1|3839.1|6
1646210960000|2022-03-02 08:49:20|3847.1|3841.1|3846.6|3840.6|3847.1|3841.1|3846.6|3840.6|2
1646210970000|2022-03-02 08:49:30|3846.1|3840.1|3845.9|3839.9|3846.1|3840.1|3845.9|3839.9|2
1646210980000|2022-03-02 08:49:40|3846.4|3840.4|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|2
1646210990000|2022-03-02 08:49:50|3846.9|3840.9|3847.4|3841.4|3847.4|3841.4|3846.9|3840.9|3
1646211000000|2022-03-02 08:50:00|3847.6|3841.6|3847.9|3841.9|3848.1|3842.1|3847.6|3841.6|3
1646211010000|2022-03-02 08:50:10|3848.1|3842.1|3848.4|3842.4|3848.4|3842.4|3848.1|3842.1|2
1646211020000|2022-03-02 08:50:20|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1646211030000|2022-03-02 08:50:30|3848.9|3842.9|3849.4|3843.4|3849.4|3843.4|3848.9|3842.9|3
1646211040000|2022-03-02 08:50:40|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1646211050000|2022-03-02 08:50:50|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|2
1646211070000|2022-03-02 08:51:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646211080000|2022-03-02 08:51:20|3851.1|3845.1|3851.9|3845.9|3851.9|3845.9|3851.1|3845.1|5
1646211090000|2022-03-02 08:51:30|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1646211200000|2022-03-02 08:53:20|3849.9|3843.9|3850.4|3844.4|3850.4|3844.4|3849.6|3843.6|3
1646211210000|2022-03-02 08:53:30|3849.9|3843.9|3849.6|3843.6|3850.1|3844.1|3849.6|3843.6|3
1646211230000|2022-03-02 08:53:50|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1646211270000|2022-03-02 08:54:30|3849.1|3843.1|3848.4|3842.4|3849.1|3843.1|3848.4|3842.4|3
1646211280000|2022-03-02 08:54:40|3848.1|3842.1|3847.9|3841.9|3848.1|3842.1|3847.9|3841.9|2
1646211290000|2022-03-02 08:54:50|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1646211300000|2022-03-02 08:55:00|3847.6|3841.6|3844.9|3838.9|3847.6|3841.6|3844.8|3838.8|3
1646211310000|2022-03-02 08:55:10|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1646211320000|2022-03-02 08:55:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1646211330000|2022-03-02 08:55:30|3842.9|3836.9|3842.4|3836.4|3842.9|3836.9|3842.4|3836.4|2
1646211340000|2022-03-02 08:55:40|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1646211350000|2022-03-02 08:55:50|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|2
1646211360000|2022-03-02 08:56:00|3841.6|3835.6|3841.1|3835.1|3842.6|3836.6|3841.1|3835.1|4
1646211370000|2022-03-02 08:56:10|3840.9|3834.9|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|4
1646211380000|2022-03-02 08:56:20|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1646211390000|2022-03-02 08:56:30|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.9|3835.9|2
1646211400000|2022-03-02 08:56:40|3841.9|3835.9|3843.4|3837.4|3843.4|3837.4|3841.9|3835.9|4
1646211440000|2022-03-02 08:57:20|3843.6|3837.6|3841.4|3835.4|3843.6|3837.6|3841.4|3835.4|4
1646211470000|2022-03-02 08:57:50|3841.6|3835.6|3841.4|3835.4|3841.6|3835.6|3841.4|3835.4|2
1646211480000|2022-03-02 08:58:00|3841.6|3835.6|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|3
1646211490000|2022-03-02 08:58:10|3842.1|3836.1|3841.9|3835.9|3842.6|3836.6|3841.6|3835.6|5
1646211500000|2022-03-02 08:58:20|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3841.9|3835.9|2
1646211510000|2022-03-02 08:58:30|3842.4|3836.4|3842.6|3836.6|3842.6|3836.6|3841.9|3835.9|3
1646211520000|2022-03-02 08:58:40|3841.9|3835.9|3841.9|3835.9|3842.6|3836.6|3841.9|3835.9|5
1646211530000|2022-03-02 08:58:50|3842.6|3836.6|3844.1|3838.1|3844.1|3838.1|3841.9|3835.9|7
1646211540000|2022-03-02 08:59:00|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|2
1646211550000|2022-03-02 08:59:10|3844.4|3838.4|3845.1|3839.1|3845.1|3839.1|3844.4|3838.4|4
1646211560000|2022-03-02 08:59:20|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1646211570000|2022-03-02 08:59:30|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1646211580000|2022-03-02 08:59:40|3844.9|3838.9|3842.1|3836.1|3844.9|3838.9|3842.1|3836.1|2
1646211600000|2022-03-02 09:00:00|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|3
1646211610000|2022-03-02 09:00:10|3843.1|3837.1|3843.1|3837.1|3843.6|3837.6|3842.4|3836.4|5
1646211620000|2022-03-02 09:00:20|3842.4|3836.4|3842.9|3836.9|3842.9|3836.9|3842.4|3836.4|8
1646211630000|2022-03-02 09:00:30|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|2
1646211640000|2022-03-02 09:00:40|3843.9|3837.9|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|4
1646211650000|2022-03-02 09:00:50|3843.9|3837.9|3843.4|3837.4|3844.9|3838.9|3843.4|3837.4|6
1646211660000|2022-03-02 09:01:00|3843.9|3837.9|3843.4|3837.4|3843.9|3837.9|3842.9|3836.9|9
1646211670000|2022-03-02 09:01:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1646211680000|2022-03-02 09:01:20|3844.1|3838.1|3845.4|3839.4|3845.4|3839.4|3844.1|3838.1|7
1646211700000|2022-03-02 09:01:40|3845.9|3839.9|3845.4|3839.4|3845.9|3839.9|3844.9|3838.9|4
1646211730000|2022-03-02 09:02:10|3845.9|3839.9|3846.1|3840.1|3846.6|3840.6|3845.9|3839.9|4
1646211740000|2022-03-02 09:02:20|3846.4|3840.4|3846.4|3840.4|3846.6|3840.6|3846.1|3840.1|5
1646211750000|2022-03-02 09:02:30|3846.6|3840.6|3846.9|3840.9|3846.9|3840.9|3846.6|3840.6|2
1646211760000|2022-03-02 09:02:40|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1646211770000|2022-03-02 09:02:50|3847.4|3841.4|3849.9|3843.9|3849.9|3843.9|3847.4|3841.4|6
1646211780000|2022-03-02 09:03:00|3850.1|3844.1|3850.4|3844.4|3850.4|3844.4|3850.1|3844.1|2
1646211790000|2022-03-02 09:03:10|3850.9|3844.9|3851.6|3845.6|3851.6|3845.6|3850.4|3844.4|11
1646211800000|2022-03-02 09:03:20|3851.9|3845.9|3851.1|3845.1|3852.1|3846.1|3851.1|3845.1|8
1646211810000|2022-03-02 09:03:30|3851.4|3845.4|3850.4|3844.4|3851.4|3845.4|3850.4|3844.4|7
1646211820000|2022-03-02 09:03:40|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1646211830000|2022-03-02 09:03:50|3850.4|3844.4|3850.4|3844.4|3850.6|3844.6|3850.4|3844.4|3
1646211850000|2022-03-02 09:04:10|3850.1|3844.1|3848.9|3842.9|3850.1|3844.1|3848.9|3842.9|5
1646211860000|2022-03-02 09:04:20|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|4
1646211870000|2022-03-02 09:04:30|3849.9|3843.9|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|3
1646211880000|2022-03-02 09:04:40|3849.4|3843.4|3850.1|3844.1|3850.1|3844.1|3849.4|3843.4|3
1646211890000|2022-03-02 09:04:50|3849.9|3843.9|3850.6|3844.6|3850.6|3844.6|3849.9|3843.9|5
1646211900000|2022-03-02 09:05:00|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1646211920000|2022-03-02 09:05:20|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1646211930000|2022-03-02 09:05:30|3851.9|3845.9|3852.6|3846.6|3852.6|3846.6|3851.9|3845.9|3
1646211940000|2022-03-02 09:05:40|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1646211950000|2022-03-02 09:05:50|3852.4|3846.4|3852.6|3846.6|3852.6|3846.6|3852.4|3846.4|2
1646211960000|2022-03-02 09:06:00|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3851.6|3845.6|5
1646211980000|2022-03-02 09:06:20|3852.6|3846.6|3852.4|3846.4|3852.6|3846.6|3852.4|3846.4|4
1646211990000|2022-03-02 09:06:30|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3851.9|3845.9|6
1646212000000|2022-03-02 09:06:40|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|2
1646212010000|2022-03-02 09:06:50|3852.1|3846.1|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|5
1646212020000|2022-03-02 09:07:00|3851.9|3845.9|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|2
1646212030000|2022-03-02 09:07:10|3851.4|3845.4|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|3
1646212050000|2022-03-02 09:07:30|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.4|3844.4|4
1646212070000|2022-03-02 09:07:50|3850.9|3844.9|3851.1|3845.1|3851.4|3845.4|3850.9|3844.9|6
1646212080000|2022-03-02 09:08:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1646212090000|2022-03-02 09:08:10|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|5
1646212100000|2022-03-02 09:08:20|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646212120000|2022-03-02 09:08:40|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|2
1646212130000|2022-03-02 09:08:50|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|4
1646212140000|2022-03-02 09:09:00|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1646212150000|2022-03-02 09:09:10|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|2
1646212170000|2022-03-02 09:09:30|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|3
1646212180000|2022-03-02 09:09:40|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1646212190000|2022-03-02 09:09:50|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3850.9|3844.9|6
1646212200000|2022-03-02 09:10:00|3850.4|3844.4|3851.4|3845.4|3851.4|3845.4|3849.9|3843.9|7
1646212210000|2022-03-02 09:10:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1646212220000|2022-03-02 09:10:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1646212230000|2022-03-02 09:10:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1646212240000|2022-03-02 09:10:40|3851.9|3845.9|3851.9|3845.9|3852.1|3846.1|3851.9|3845.9|3
1646212260000|2022-03-02 09:11:00|3852.1|3846.1|3851.4|3845.4|3852.1|3846.1|3851.4|3845.4|4
1646212270000|2022-03-02 09:11:10|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|2
1646212290000|2022-03-02 09:11:30|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|2
1646212340000|2022-03-02 09:12:20|3849.6|3843.6|3848.9|3842.9|3849.6|3843.6|3848.9|3842.9|3
1646212350000|2022-03-02 09:12:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.1|3842.1|5
1646212360000|2022-03-02 09:12:40|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1646212370000|2022-03-02 09:12:50|3848.6|3842.6|3848.6|3842.6|3848.9|3842.9|3848.6|3842.6|3
1646212390000|2022-03-02 09:13:10|3847.9|3841.9|3846.9|3840.9|3847.9|3841.9|3846.9|3840.9|4
1646212400000|2022-03-02 09:13:20|3847.9|3841.9|3848.1|3842.1|3848.1|3842.1|3847.9|3841.9|2
1646212430000|2022-03-02 09:13:50|3848.4|3842.4|3848.1|3842.1|3848.4|3842.4|3848.1|3842.1|4
1646212450000|2022-03-02 09:14:10|3848.4|3842.4|3848.1|3842.1|3848.4|3842.4|3848.1|3842.1|2
1646212460000|2022-03-02 09:14:20|3848.9|3842.9|3849.6|3843.6|3849.6|3843.6|3848.9|3842.9|4
1646212470000|2022-03-02 09:14:30|3849.9|3843.9|3850.1|3844.1|3850.1|3844.1|3849.9|3843.9|2
1646212480000|2022-03-02 09:14:40|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|2
1646212490000|2022-03-02 09:14:50|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1646212500000|2022-03-02 09:15:00|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3850.9|3844.9|2
1646212510000|2022-03-02 09:15:10|3851.1|3845.1|3850.9|3844.9|3851.1|3845.1|3850.9|3844.9|2
1646212520000|2022-03-02 09:15:20|3850.6|3844.6|3849.6|3843.6|3850.6|3844.6|3849.6|3843.6|2
1646212530000|2022-03-02 09:15:30|3849.4|3843.4|3850.1|3844.1|3850.1|3844.1|3849.4|3843.4|3
1646212540000|2022-03-02 09:15:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646212550000|2022-03-02 09:15:50|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1646212570000|2022-03-02 09:16:10|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1646212580000|2022-03-02 09:16:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|5
1646212590000|2022-03-02 09:16:30|3852.4|3846.4|3852.4|3846.4|3852.6|3846.6|3852.4|3846.4|3
1646212600000|2022-03-02 09:16:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1646212610000|2022-03-02 09:16:50|3852.9|3846.9|3851.9|3845.9|3852.9|3846.9|3851.9|3845.9|5
1646212650000|2022-03-02 09:17:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3851.9|3845.9|3
1646212660000|2022-03-02 09:17:40|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|2
1646212670000|2022-03-02 09:17:50|3851.6|3845.6|3850.9|3844.9|3851.6|3845.6|3850.9|3844.9|2
1646212680000|2022-03-02 09:18:00|3851.1|3845.1|3850.9|3844.9|3851.4|3845.4|3850.9|3844.9|4
1646212690000|2022-03-02 09:18:10|3851.1|3845.1|3851.4|3845.4|3851.4|3845.4|3851.1|3845.1|2
1646212700000|2022-03-02 09:18:20|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.6|3845.6|2
1646212710000|2022-03-02 09:18:30|3852.1|3846.1|3852.9|3846.9|3852.9|3846.9|3852.1|3846.1|3
1646212720000|2022-03-02 09:18:40|3853.1|3847.1|3860.6|3854.6|3860.6|3854.6|3853.1|3847.1|4
1646212730000|2022-03-02 09:18:50|3860.1|3854.1|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|3
1646212740000|2022-03-02 09:19:00|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1646212750000|2022-03-02 09:19:10|3860.4|3854.4|3861.9|3855.9|3861.9|3855.9|3860.4|3854.4|3
1646212760000|2022-03-02 09:19:20|3862.4|3856.4|3863.4|3857.4|3863.9|3857.9|3862.4|3856.4|6
1646212770000|2022-03-02 09:19:30|3864.3|3858.3|3867.1|3861.1|3867.1|3861.1|3864.3|3858.3|5
1646212780000|2022-03-02 09:19:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|5
1646212790000|2022-03-02 09:19:50|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1646212800000|2022-03-02 09:20:00|3868.1|3862.1|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|4
1646212810000|2022-03-02 09:20:10|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|4
1646212820000|2022-03-02 09:20:20|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3867.9|3861.9|3
1646212830000|2022-03-02 09:20:30|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|2
1646212860000|2022-03-02 09:21:00|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1646212870000|2022-03-02 09:21:10|3868.1|3862.1|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|3
1646212880000|2022-03-02 09:21:20|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|2
1646212890000|2022-03-02 09:21:30|3867.9|3861.9|3865.4|3859.4|3867.9|3861.9|3865.4|3859.4|2
1646212900000|2022-03-02 09:21:40|3865.1|3859.1|3863.6|3857.6|3865.1|3859.1|3863.6|3857.6|5
1646212910000|2022-03-02 09:21:50|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|1
1646212920000|2022-03-02 09:22:00|3863.6|3857.6|3860.6|3854.6|3863.6|3857.6|3860.6|3854.6|7
1646212940000|2022-03-02 09:22:20|3860.4|3854.4|3860.1|3854.1|3860.4|3854.4|3860.1|3854.1|2
1646212960000|2022-03-02 09:22:40|3860.4|3854.4|3860.9|3854.9|3860.9|3854.9|3860.4|3854.4|3
1646212970000|2022-03-02 09:22:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1646212980000|2022-03-02 09:23:00|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|3
1646213010000|2022-03-02 09:23:30|3862.1|3856.1|3861.1|3855.1|3862.1|3856.1|3860.4|3854.4|6
1646213020000|2022-03-02 09:23:40|3860.9|3854.9|3861.4|3855.4|3861.4|3855.4|3860.6|3854.6|5
1646213030000|2022-03-02 09:23:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1646213040000|2022-03-02 09:24:00|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3861.9|3855.9|3
1646213050000|2022-03-02 09:24:10|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|1
1646213060000|2022-03-02 09:24:20|3862.1|3856.1|3861.4|3855.4|3862.1|3856.1|3861.4|3855.4|2
1646213100000|2022-03-02 09:25:00|3861.6|3855.6|3863.3|3857.3|3863.3|3857.3|3861.6|3855.6|5
1646213110000|2022-03-02 09:25:10|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3862.9|3856.9|4
1646213120000|2022-03-02 09:25:20|3863.6|3857.6|3865.6|3859.6|3865.6|3859.6|3863.4|3857.4|9
1646213130000|2022-03-02 09:25:30|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.6|3859.6|3
1646213140000|2022-03-02 09:25:40|3866.4|3860.4|3865.6|3859.6|3866.4|3860.4|3865.6|3859.6|3
1646213160000|2022-03-02 09:26:00|3865.9|3859.9|3865.6|3859.6|3865.9|3859.9|3865.6|3859.6|2
1646213170000|2022-03-02 09:26:10|3865.9|3859.9|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|4
1646213190000|2022-03-02 09:26:30|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|1
1646213200000|2022-03-02 09:26:40|3865.6|3859.6|3864.4|3858.4|3865.6|3859.6|3864.4|3858.4|3
1646213220000|2022-03-02 09:27:00|3864.9|3858.9|3864.6|3858.6|3864.9|3858.9|3864.6|3858.6|2
1646213230000|2022-03-02 09:27:10|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|1
1646213240000|2022-03-02 09:27:20|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1646213250000|2022-03-02 09:27:30|3865.4|3859.4|3865.9|3859.9|3865.9|3859.9|3865.4|3859.4|2
1646213260000|2022-03-02 09:27:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1646213270000|2022-03-02 09:27:50|3866.6|3860.6|3867.6|3861.6|3867.6|3861.6|3866.6|3860.6|6
1646213280000|2022-03-02 09:28:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|1
1646213290000|2022-03-02 09:28:10|3868.1|3862.1|3869.4|3863.4|3869.4|3863.4|3868.1|3862.1|4
1646213300000|2022-03-02 09:28:20|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|2
1646213310000|2022-03-02 09:28:30|3869.6|3863.6|3868.1|3862.1|3869.6|3863.6|3868.1|3862.1|5
1646213320000|2022-03-02 09:28:40|3867.9|3861.9|3868.1|3862.1|3868.1|3862.1|3867.9|3861.9|2
1646213330000|2022-03-02 09:28:50|3867.9|3861.9|3867.6|3861.6|3867.9|3861.9|3867.6|3861.6|2
1646213340000|2022-03-02 09:29:00|3868.1|3862.1|3867.4|3861.4|3868.4|3862.4|3867.4|3861.4|4
1646213350000|2022-03-02 09:29:10|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|2
1646213370000|2022-03-02 09:29:30|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.6|3860.6|3
1646213380000|2022-03-02 09:29:40|3868.1|3862.1|3867.4|3861.4|3868.1|3862.1|3867.4|3861.4|2
1646213400000|2022-03-02 09:30:00|3868.1|3862.1|3867.1|3861.1|3868.1|3862.1|3866.4|3860.4|7
1646213410000|2022-03-02 09:30:10|3867.4|3861.4|3869.9|3863.9|3869.9|3863.9|3867.4|3861.4|6
1646213420000|2022-03-02 09:30:20|3869.6|3863.6|3868.1|3862.1|3869.6|3863.6|3868.1|3862.1|3
1646213430000|2022-03-02 09:30:30|3868.6|3862.6|3869.6|3863.6|3869.6|3863.6|3868.6|3862.6|10
1646213440000|2022-03-02 09:30:40|3869.4|3863.4|3869.4|3863.4|3869.9|3863.9|3868.9|3862.9|4
1646213450000|2022-03-02 09:30:50|3869.1|3863.1|3869.9|3863.9|3870.6|3864.6|3869.1|3863.1|10
1646213460000|2022-03-02 09:31:00|3872.1|3866.1|3870.9|3864.9|3872.1|3866.1|3870.9|3864.9|4
1646213470000|2022-03-02 09:31:10|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|3
1646213480000|2022-03-02 09:31:20|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.6|3864.6|5
1646213490000|2022-03-02 09:31:30|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1646213500000|2022-03-02 09:31:40|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.6|3864.6|4
1646213510000|2022-03-02 09:31:50|3871.4|3865.4|3872.1|3866.1|3872.1|3866.1|3871.4|3865.4|3
1646213520000|2022-03-02 09:32:00|3871.9|3865.9|3872.1|3866.1|3872.4|3866.4|3871.9|3865.9|4
1646213530000|2022-03-02 09:32:10|3872.4|3866.4|3872.6|3866.6|3872.6|3866.6|3872.4|3866.4|2
1646213540000|2022-03-02 09:32:20|3872.9|3866.9|3874.4|3868.4|3874.4|3868.4|3872.9|3866.9|3
1646213550000|2022-03-02 09:32:30|3874.6|3868.6|3877.6|3871.6|3877.9|3871.9|3874.6|3868.6|8
1646213560000|2022-03-02 09:32:40|3877.9|3871.9|3877.6|3871.6|3877.9|3871.9|3876.4|3870.4|5
1646213570000|2022-03-02 09:32:50|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|5
1646213580000|2022-03-02 09:33:00|3878.1|3872.1|3876.6|3870.6|3878.1|3872.1|3876.6|3870.6|5
1646213590000|2022-03-02 09:33:10|3876.4|3870.4|3875.6|3869.6|3876.4|3870.4|3875.6|3869.6|3
1646213600000|2022-03-02 09:33:20|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3874.9|3868.9|4
1646213610000|2022-03-02 09:33:30|3876.4|3870.4|3876.9|3870.9|3876.9|3870.9|3876.1|3870.1|5
1646213620000|2022-03-02 09:33:40|3877.1|3871.1|3877.6|3871.6|3877.6|3871.6|3876.1|3870.1|6
1646213630000|2022-03-02 09:33:50|3877.9|3871.9|3876.9|3870.9|3877.9|3871.9|3876.9|3870.9|5
1646213650000|2022-03-02 09:34:10|3877.1|3871.1|3877.4|3871.4|3877.4|3871.4|3877.1|3871.1|2
1646213660000|2022-03-02 09:34:20|3877.9|3871.9|3880.6|3874.6|3880.6|3874.6|3877.9|3871.9|5
1646213670000|2022-03-02 09:34:30|3880.1|3874.1|3882.1|3876.1|3882.1|3876.1|3879.6|3873.6|8
1646213680000|2022-03-02 09:34:40|3882.4|3876.4|3881.1|3875.1|3882.6|3876.6|3881.1|3875.1|5
1646213690000|2022-03-02 09:34:50|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|2
1646213700000|2022-03-02 09:35:00|3882.1|3876.1|3882.1|3876.1|3883.4|3877.4|3882.1|3876.1|5
1646213710000|2022-03-02 09:35:10|3881.9|3875.9|3880.9|3874.9|3881.9|3875.9|3880.9|3874.9|3
1646213720000|2022-03-02 09:35:20|3880.6|3874.6|3879.1|3873.1|3880.6|3874.6|3879.1|3873.1|5
1646213730000|2022-03-02 09:35:30|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|2
1646213740000|2022-03-02 09:35:40|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|2
1646213750000|2022-03-02 09:35:50|3875.9|3869.9|3872.5|3866.5|3875.9|3869.9|3872.5|3866.5|5
1646213760000|2022-03-02 09:36:00|3872.9|3866.9|3873.1|3867.1|3873.1|3867.1|3872.4|3866.4|5
1646213770000|2022-03-02 09:36:10|3872.9|3866.9|3871.9|3865.9|3872.9|3866.9|3871.9|3865.9|2
1646213780000|2022-03-02 09:36:20|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.4|3865.4|2
1646213790000|2022-03-02 09:36:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|3
1646213800000|2022-03-02 09:36:40|3871.6|3865.6|3871.4|3865.4|3871.6|3865.6|3871.4|3865.4|2
1646213810000|2022-03-02 09:36:50|3871.1|3865.1|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|5
1646213820000|2022-03-02 09:37:00|3871.9|3865.9|3869|3863|3874.1|3868.1|3869|3863|10
1646213830000|2022-03-02 09:37:10|3869.4|3863.4|3868.6|3862.6|3869.4|3863.4|3868.6|3862.6|3
1646213840000|2022-03-02 09:37:20|3867.1|3861.1|3866.9|3860.9|3868.1|3862.1|3866.9|3860.9|6
1646213860000|2022-03-02 09:37:40|3867.6|3861.6|3866.9|3860.9|3867.6|3861.6|3866.9|3860.9|2
1646213870000|2022-03-02 09:37:50|3866.4|3860.4|3866.1|3860.1|3866.4|3860.4|3866.1|3860.1|2
1646213880000|2022-03-02 09:38:00|3865.4|3859.4|3862.9|3856.9|3865.4|3859.4|3862.9|3856.9|6
1646213890000|2022-03-02 09:38:10|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|1
1646213900000|2022-03-02 09:38:20|3864.4|3858.4|3863.4|3857.4|3864.6|3858.6|3863.4|3857.4|4
1646213920000|2022-03-02 09:38:40|3863.6|3857.6|3862.6|3856.6|3863.6|3857.6|3862.6|3856.6|3
1646213930000|2022-03-02 09:38:50|3863|3857|3861.9|3855.9|3863|3857|3861.9|3855.9|2
1646213950000|2022-03-02 09:39:10|3862.3|3856.3|3860.6|3854.6|3862.3|3856.3|3860.6|3854.6|3
1646213960000|2022-03-02 09:39:20|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|2
1646213970000|2022-03-02 09:39:30|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|2
1646213980000|2022-03-02 09:39:40|3860.9|3854.9|3857.9|3851.9|3860.9|3854.9|3857.9|3851.9|5
1646213990000|2022-03-02 09:39:50|3855.6|3849.6|3854.6|3848.6|3856.6|3850.6|3854.6|3848.6|6
1646214000000|2022-03-02 09:40:00|3855.1|3849.1|3856.6|3850.6|3857.4|3851.4|3855.1|3849.1|6
1646214010000|2022-03-02 09:40:10|3856.4|3850.4|3858.1|3852.1|3858.1|3852.1|3855.6|3849.6|6
1646214020000|2022-03-02 09:40:20|3860.1|3854.1|3858.4|3852.4|3860.1|3854.1|3858.4|3852.4|3
1646214030000|2022-03-02 09:40:30|3858.1|3852.1|3859.9|3853.9|3859.9|3853.9|3857.9|3851.9|8
1646214040000|2022-03-02 09:40:40|3860.1|3854.1|3860.9|3854.9|3860.9|3854.9|3860.1|3854.1|4
1646214050000|2022-03-02 09:40:50|3860.1|3854.1|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|6
1646214060000|2022-03-02 09:41:00|3859.9|3853.9|3860.6|3854.6|3860.6|3854.6|3859.9|3853.9|5
1646214070000|2022-03-02 09:41:10|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1646214080000|2022-03-02 09:41:20|3860.4|3854.4|3860.1|3854.1|3860.4|3854.4|3860.1|3854.1|2
1646214090000|2022-03-02 09:41:30|3860.6|3854.6|3860.4|3854.4|3860.6|3854.6|3860.4|3854.4|4
1646214100000|2022-03-02 09:41:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1646214110000|2022-03-02 09:41:50|3861.6|3855.6|3864.6|3858.6|3864.6|3858.6|3861.6|3855.6|7
1646214120000|2022-03-02 09:42:00|3865.4|3859.4|3865.1|3859.1|3865.4|3859.4|3865.1|3859.1|6
1646214130000|2022-03-02 09:42:10|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|1
1646214140000|2022-03-02 09:42:20|3865.6|3859.6|3866.1|3860.1|3866.1|3860.1|3865.6|3859.6|2
1646214150000|2022-03-02 09:42:30|3866.4|3860.4|3868.4|3862.4|3868.4|3862.4|3866.4|3860.4|9
1646214160000|2022-03-02 09:42:40|3868.6|3862.6|3869.9|3863.9|3869.9|3863.9|3868.6|3862.6|4
1646214170000|2022-03-02 09:42:50|3870.1|3864.1|3869.6|3863.6|3871.1|3865.1|3869.6|3863.6|8
1646214180000|2022-03-02 09:43:00|3870.1|3864.1|3871.1|3865.1|3871.1|3865.1|3870.1|3864.1|5
1646214190000|2022-03-02 09:43:10|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.1|3863.1|3
1646214200000|2022-03-02 09:43:20|3869.1|3863.1|3867.9|3861.9|3869.1|3863.1|3867.1|3861.1|6
1646214210000|2022-03-02 09:43:30|3868.1|3862.1|3867.4|3861.4|3869.4|3863.4|3867.1|3861.1|6
1646214220000|2022-03-02 09:43:40|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1646214230000|2022-03-02 09:43:50|3868.1|3862.1|3870.9|3864.9|3870.9|3864.9|3868.1|3862.1|5
1646214240000|2022-03-02 09:44:00|3871.1|3865.1|3871.9|3865.9|3871.9|3865.9|3871.1|3865.1|4
1646214250000|2022-03-02 09:44:10|3872.1|3866.1|3873.4|3867.4|3873.4|3867.4|3872.1|3866.1|7
1646214260000|2022-03-02 09:44:20|3873.6|3867.6|3874.1|3868.1|3875.4|3869.4|3873.6|3867.6|3
1646214270000|2022-03-02 09:44:30|3874.4|3868.4|3875.9|3869.9|3875.9|3869.9|3874.4|3868.4|6
1646214280000|2022-03-02 09:44:40|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3873.9|3867.9|3
1646214290000|2022-03-02 09:44:50|3874.4|3868.4|3876.6|3870.6|3876.6|3870.6|3874.4|3868.4|6
1646214300000|2022-03-02 09:45:00|3876.9|3870.9|3874.4|3868.4|3876.9|3870.9|3874.4|3868.4|2
1646214310000|2022-03-02 09:45:10|3874.9|3868.9|3875.9|3869.9|3876.1|3870.1|3874.9|3868.9|4
1646214320000|2022-03-02 09:45:20|3876.1|3870.1|3875.1|3869.1|3876.1|3870.1|3874.9|3868.9|4
1646214330000|2022-03-02 09:45:30|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|4
1646214340000|2022-03-02 09:45:40|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|3
1646214350000|2022-03-02 09:45:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|3
1646214360000|2022-03-02 09:46:00|3876.4|3870.4|3875.4|3869.4|3876.4|3870.4|3875.1|3869.1|3
1646214370000|2022-03-02 09:46:10|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1646214390000|2022-03-02 09:46:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1646214400000|2022-03-02 09:46:40|3876.1|3870.1|3875.4|3869.4|3876.1|3870.1|3875.4|3869.4|5
1646214410000|2022-03-02 09:46:50|3875.1|3869.1|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|2
1646214420000|2022-03-02 09:47:00|3875.6|3869.6|3877.1|3871.1|3877.1|3871.1|3875.6|3869.6|3
1646214430000|2022-03-02 09:47:10|3877.9|3871.9|3881.1|3875.1|3881.1|3875.1|3877.9|3871.9|7
1646214440000|2022-03-02 09:47:20|3881.4|3875.4|3881.9|3875.9|3882.1|3876.1|3881.4|3875.4|4
1646214450000|2022-03-02 09:47:30|3882.1|3876.1|3880.1|3874.1|3882.6|3876.6|3880.1|3874.1|4
1646214460000|2022-03-02 09:47:40|3880.6|3874.6|3880.4|3874.4|3880.6|3874.6|3880.1|3874.1|6
1646214470000|2022-03-02 09:47:50|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1646214480000|2022-03-02 09:48:00|3880.9|3874.9|3879.6|3873.6|3880.9|3874.9|3879.6|3873.6|4
1646214490000|2022-03-02 09:48:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1646214500000|2022-03-02 09:48:20|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|1
1646214510000|2022-03-02 09:48:30|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.6|3873.6|3
1646214520000|2022-03-02 09:48:40|3879.6|3873.6|3877.9|3871.9|3879.6|3873.6|3877.9|3871.9|5
1646214530000|2022-03-02 09:48:50|3877.6|3871.6|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|2
1646214540000|2022-03-02 09:49:00|3876.6|3870.6|3877.1|3871.1|3877.1|3871.1|3876.6|3870.6|2
1646214550000|2022-03-02 09:49:10|3876.6|3870.6|3877.4|3871.4|3877.4|3871.4|3876.6|3870.6|5
1646214560000|2022-03-02 09:49:20|3877.6|3871.6|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|2
1646214570000|2022-03-02 09:49:30|3877.6|3871.6|3877.9|3871.9|3877.9|3871.9|3877.6|3871.6|2
1646214580000|2022-03-02 09:49:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1646214590000|2022-03-02 09:49:50|3878.4|3872.4|3879.4|3873.4|3879.4|3873.4|3878.4|3872.4|3
1646214600000|2022-03-02 09:50:00|3879.9|3873.9|3881.4|3875.4|3881.4|3875.4|3879.9|3873.9|6
1646214610000|2022-03-02 09:50:10|3881.6|3875.6|3884.4|3878.4|3884.4|3878.4|3881.6|3875.6|9
1646214620000|2022-03-02 09:50:20|3884.1|3878.1|3881.4|3875.4|3884.6|3878.6|3881.4|3875.4|6
1646214630000|2022-03-02 09:50:30|3881.6|3875.6|3881.9|3875.9|3881.9|3875.9|3881.6|3875.6|2
1646214640000|2022-03-02 09:50:40|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3881.1|3875.1|4
1646214650000|2022-03-02 09:50:50|3880.9|3874.9|3880.1|3874.1|3880.9|3874.9|3880.1|3874.1|2
1646214660000|2022-03-02 09:51:00|3880.4|3874.4|3880.6|3874.6|3880.6|3874.6|3880.4|3874.4|2
1646214670000|2022-03-02 09:51:10|3880.9|3874.9|3880.6|3874.6|3880.9|3874.9|3880.6|3874.6|2
1646214680000|2022-03-02 09:51:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1646214690000|2022-03-02 09:51:30|3881.4|3875.4|3882.4|3876.4|3882.4|3876.4|3881.4|3875.4|3
1646214700000|2022-03-02 09:51:40|3882.9|3876.9|3883.6|3877.6|3883.6|3877.6|3882.9|3876.9|2
1646214710000|2022-03-02 09:51:50|3884.1|3878.1|3884.9|3878.9|3884.9|3878.9|3884.1|3878.1|4
1646214720000|2022-03-02 09:52:00|3884.6|3878.6|3884.4|3878.4|3884.6|3878.6|3884.1|3878.1|8
1646214730000|2022-03-02 09:52:10|3884.6|3878.6|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|2
1646214760000|2022-03-02 09:52:40|3884.4|3878.4|3885.6|3879.6|3885.6|3879.6|3883.9|3877.9|6
1646214770000|2022-03-02 09:52:50|3886.4|3880.4|3886.1|3880.1|3886.4|3880.4|3885.6|3879.6|3
1646214780000|2022-03-02 09:53:00|3885.9|3879.9|3886.6|3880.6|3887.1|3881.1|3885.9|3879.9|6
1646214790000|2022-03-02 09:53:10|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3885.6|3879.6|3
1646214800000|2022-03-02 09:53:20|3886.1|3880.1|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|3
1646214810000|2022-03-02 09:53:30|3885.1|3879.1|3884.4|3878.4|3885.1|3879.1|3884.4|3878.4|2
1646214820000|2022-03-02 09:53:40|3884.6|3878.6|3882.1|3876.1|3884.6|3878.6|3882.1|3876.1|4
1646214830000|2022-03-02 09:53:50|3882.6|3876.6|3883.9|3877.9|3884.1|3878.1|3882.6|3876.6|4
1646214840000|2022-03-02 09:54:00|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1646214850000|2022-03-02 09:54:10|3884.4|3878.4|3883.9|3877.9|3884.4|3878.4|3883.9|3877.9|2
1646214860000|2022-03-02 09:54:20|3884.9|3878.9|3883.9|3877.9|3885.6|3879.6|3883.9|3877.9|6
1646214870000|2022-03-02 09:54:30|3884.1|3878.1|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|2
1646214880000|2022-03-02 09:54:40|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1646214890000|2022-03-02 09:54:50|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.1|3879.1|4
1646214900000|2022-03-02 09:55:00|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|3
1646214910000|2022-03-02 09:55:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|3
1646214920000|2022-03-02 09:55:20|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1646214940000|2022-03-02 09:55:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1646214950000|2022-03-02 09:55:50|3886.4|3880.4|3886.4|3880.4|3886.6|3880.6|3886.4|3880.4|3
1646214960000|2022-03-02 09:56:00|3886.6|3880.6|3887.9|3881.9|3887.9|3881.9|3886.6|3880.6|4
1646214970000|2022-03-02 09:56:10|3887.6|3881.6|3886.1|3880.1|3887.6|3881.6|3886.1|3880.1|5
1646214980000|2022-03-02 09:56:20|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1646214990000|2022-03-02 09:56:30|3886.9|3880.9|3887.4|3881.4|3887.4|3881.4|3886.9|3880.9|5
1646215000000|2022-03-02 09:56:40|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|2
1646215010000|2022-03-02 09:56:50|3886.4|3880.4|3885.6|3879.6|3886.4|3880.4|3885.6|3879.6|3
1646215020000|2022-03-02 09:57:00|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|2
1646215030000|2022-03-02 09:57:10|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.4|3880.4|4
1646215040000|2022-03-02 09:57:20|3887.1|3881.1|3885.6|3879.6|3887.1|3881.1|3885.1|3879.1|4
1646215050000|2022-03-02 09:57:30|3886.1|3880.1|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|3
1646215070000|2022-03-02 09:57:50|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1646215080000|2022-03-02 09:58:00|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1646215090000|2022-03-02 09:58:10|3886.9|3880.9|3886.9|3880.9|3887.4|3881.4|3886.6|3880.6|6
1646215100000|2022-03-02 09:58:20|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1646215110000|2022-03-02 09:58:30|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1646215140000|2022-03-02 09:59:00|3887.6|3881.6|3885.9|3879.9|3887.6|3881.6|3885.9|3879.9|2
1646215150000|2022-03-02 09:59:10|3886.4|3880.4|3887.4|3881.4|3887.4|3881.4|3886.4|3880.4|2
1646215170000|2022-03-02 09:59:30|3887.1|3881.1|3887.4|3881.4|3887.9|3881.9|3887.1|3881.1|6
1646215180000|2022-03-02 09:59:40|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|4
1646215190000|2022-03-02 09:59:50|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1646215200000|2022-03-02 10:00:00|3887.4|3881.4|3886.1|3880.1|3887.6|3881.6|3886.1|3880.1|7
1646215210000|2022-03-02 10:00:10|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1646215220000|2022-03-02 10:00:20|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|2
1646215240000|2022-03-02 10:00:40|3886.1|3880.1|3886.9|3880.9|3886.9|3880.9|3886.1|3880.1|2
1646215250000|2022-03-02 10:00:50|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1646215260000|2022-03-02 10:01:00|3887.6|3881.6|3887.4|3881.4|3887.9|3881.9|3887.4|3881.4|4
1646215270000|2022-03-02 10:01:10|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1646215290000|2022-03-02 10:01:30|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|2
1646215300000|2022-03-02 10:01:40|3886.6|3880.6|3885.6|3879.6|3886.6|3880.6|3885.6|3879.6|2
1646215320000|2022-03-02 10:02:00|3885.9|3879.9|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|4
1646215330000|2022-03-02 10:02:10|3885.9|3879.9|3885.9|3879.9|3886.1|3880.1|3885.6|3879.6|4
1646215350000|2022-03-02 10:02:30|3886.1|3880.1|3885.4|3879.4|3886.1|3880.1|3885.4|3879.4|4
1646215360000|2022-03-02 10:02:40|3884.4|3878.4|3884.9|3878.9|3885.1|3879.1|3884.4|3878.4|4
1646215380000|2022-03-02 10:03:00|3884.6|3878.6|3883|3877|3884.6|3878.6|3883|3877|2
1646215390000|2022-03-02 10:03:10|3883.3|3877.3|3882.4|3876.4|3883.3|3877.3|3882.1|3876.1|4
1646215400000|2022-03-02 10:03:20|3881.9|3875.9|3876|3870|3881.9|3875.9|3876|3870|6
1646215410000|2022-03-02 10:03:30|3876.3|3870.3|3869.4|3863.4|3876.3|3870.3|3869.4|3863.4|7
1646215420000|2022-03-02 10:03:40|3869.1|3863.1|3867.6|3861.6|3869.4|3863.4|3867.4|3861.4|10
1646215430000|2022-03-02 10:03:50|3867.9|3861.9|3869.6|3863.6|3870.1|3864.1|3867.9|3861.9|6
1646215440000|2022-03-02 10:04:00|3870.4|3864.4|3870.6|3864.6|3871.6|3865.6|3870.4|3864.4|6
1646215450000|2022-03-02 10:04:10|3868.4|3862.4|3872|3866|3872|3866|3868.4|3862.4|6
1646215460000|2022-03-02 10:04:20|3871.9|3865.9|3872.4|3866.4|3872.4|3866.4|3871.9|3865.9|4
1646215470000|2022-03-02 10:04:30|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|2
1646215480000|2022-03-02 10:04:40|3871.4|3865.4|3871.6|3865.6|3872.1|3866.1|3871.1|3865.1|6
1646215490000|2022-03-02 10:04:50|3871.9|3865.9|3871.4|3865.4|3872.6|3866.6|3871.4|3865.4|6
1646215510000|2022-03-02 10:05:10|3871.9|3865.9|3872.1|3866.1|3872.1|3866.1|3871.9|3865.9|2
1646215520000|2022-03-02 10:05:20|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.1|3865.1|6
1646215530000|2022-03-02 10:05:30|3871.4|3865.4|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|5
1646215540000|2022-03-02 10:05:40|3871.9|3865.9|3871.9|3865.9|3872.1|3866.1|3871.9|3865.9|3
1646215550000|2022-03-02 10:05:50|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|3
1646215570000|2022-03-02 10:06:10|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|4
1646215600000|2022-03-02 10:06:40|3871.6|3865.6|3870.9|3864.9|3871.6|3865.6|3870.1|3864.1|3
1646215610000|2022-03-02 10:06:50|3870.6|3864.6|3870.6|3864.6|3871.1|3865.1|3870.1|3864.1|7
1646215620000|2022-03-02 10:07:00|3870.4|3864.4|3870.4|3864.4|3870.9|3864.9|3869.9|3863.9|7
1646215630000|2022-03-02 10:07:10|3870.1|3864.1|3871.9|3865.9|3871.9|3865.9|3869.9|3863.9|8
1646215640000|2022-03-02 10:07:20|3871.6|3865.6|3873.4|3867.4|3873.4|3867.4|3871.6|3865.6|6
1646215650000|2022-03-02 10:07:30|3873.1|3867.1|3871.9|3865.9|3873.9|3867.9|3871.9|3865.9|11
1646215660000|2022-03-02 10:07:40|3873.1|3867.1|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|5
1646215670000|2022-03-02 10:07:50|3872.6|3866.6|3872.1|3866.1|3872.6|3866.6|3871.9|3865.9|4
1646215680000|2022-03-02 10:08:00|3872.4|3866.4|3873.4|3867.4|3873.4|3867.4|3872.4|3866.4|9
1646215690000|2022-03-02 10:08:10|3873.6|3867.6|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|3
1646215700000|2022-03-02 10:08:20|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|3
1646215710000|2022-03-02 10:08:30|3874.6|3868.6|3873.1|3867.1|3874.9|3868.9|3873.1|3867.1|7
1646215720000|2022-03-02 10:08:40|3873.6|3867.6|3873.9|3867.9|3873.9|3867.9|3873.6|3867.6|2
1646215730000|2022-03-02 10:08:50|3874.9|3868.9|3872.9|3866.9|3874.9|3868.9|3872.9|3866.9|3
1646215740000|2022-03-02 10:09:00|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1646215750000|2022-03-02 10:09:10|3873.4|3867.4|3873.9|3867.9|3873.9|3867.9|3873.4|3867.4|3
1646215760000|2022-03-02 10:09:20|3874.4|3868.4|3873.6|3867.6|3874.4|3868.4|3873.6|3867.6|3
1646215770000|2022-03-02 10:09:30|3873.9|3867.9|3873.1|3867.1|3874.1|3868.1|3873.1|3867.1|5
1646215780000|2022-03-02 10:09:40|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1646215790000|2022-03-02 10:09:50|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1646215800000|2022-03-02 10:10:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1646215810000|2022-03-02 10:10:10|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1646215820000|2022-03-02 10:10:20|3873.6|3867.6|3874.6|3868.6|3874.9|3868.9|3873.6|3867.6|4
1646215830000|2022-03-02 10:10:30|3874.9|3868.9|3874.9|3868.9|3875.1|3869.1|3874.9|3868.9|5
1646215840000|2022-03-02 10:10:40|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|3
1646215850000|2022-03-02 10:10:50|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1646215860000|2022-03-02 10:11:00|3875.1|3869.1|3876.1|3870.1|3876.9|3870.9|3875.1|3869.1|6
1646215870000|2022-03-02 10:11:10|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|1
1646215880000|2022-03-02 10:11:20|3877.1|3871.1|3879.4|3873.4|3879.4|3873.4|3877.1|3871.1|4
1646215890000|2022-03-02 10:11:30|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|3
1646215900000|2022-03-02 10:11:40|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|2
1646215910000|2022-03-02 10:11:50|3878.4|3872.4|3877.4|3871.4|3878.4|3872.4|3877.4|3871.4|2
1646215920000|2022-03-02 10:12:00|3876.9|3870.9|3876.6|3870.6|3877.1|3871.1|3876.6|3870.6|3
1646215940000|2022-03-02 10:12:20|3876.1|3870.1|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|5
1646215950000|2022-03-02 10:12:30|3875.4|3869.4|3871.3|3865.3|3875.4|3869.4|3871.3|3865.3|6
1646215960000|2022-03-02 10:12:40|3870.6|3864.6|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|6
1646215970000|2022-03-02 10:12:50|3869.4|3863.4|3867.9|3861.9|3869.4|3863.4|3866.9|3860.9|6
1646215980000|2022-03-02 10:13:00|3867.6|3861.6|3869.9|3863.9|3869.9|3863.9|3867.6|3861.6|4
1646215990000|2022-03-02 10:13:10|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.4|3863.4|4
1646216020000|2022-03-02 10:13:40|3870.4|3864.4|3872.1|3866.1|3872.1|3866.1|3870.4|3864.4|7
1646216030000|2022-03-02 10:13:50|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1646216040000|2022-03-02 10:14:00|3872.6|3866.6|3871.9|3865.9|3872.6|3866.6|3871.9|3865.9|2
1646216050000|2022-03-02 10:14:10|3872.1|3866.1|3871.9|3865.9|3872.1|3866.1|3871.6|3865.6|4
1646216060000|2022-03-02 10:14:20|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1646216070000|2022-03-02 10:14:30|3872.6|3866.6|3872.4|3866.4|3872.6|3866.6|3872.4|3866.4|2
1646216120000|2022-03-02 10:15:20|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|2
1646216150000|2022-03-02 10:15:50|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1646216170000|2022-03-02 10:16:10|3872.4|3866.4|3872.1|3866.1|3872.4|3866.4|3872.1|3866.1|2
1646216180000|2022-03-02 10:16:20|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1646216190000|2022-03-02 10:16:30|3872.6|3866.6|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|2
1646216200000|2022-03-02 10:16:40|3873.1|3867.1|3872.1|3866.1|3873.1|3867.1|3872.1|3866.1|3
1646216210000|2022-03-02 10:16:50|3871.9|3865.9|3872.4|3866.4|3872.4|3866.4|3871.9|3865.9|2
1646216220000|2022-03-02 10:17:00|3872.6|3866.6|3872.6|3866.6|3872.9|3866.9|3872.6|3866.6|3
1646216230000|2022-03-02 10:17:10|3872.1|3866.1|3872.4|3866.4|3872.4|3866.4|3872.1|3866.1|2
1646216240000|2022-03-02 10:17:20|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1646216250000|2022-03-02 10:17:30|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1646216260000|2022-03-02 10:17:40|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1646216270000|2022-03-02 10:17:50|3872.6|3866.6|3871.9|3865.9|3872.6|3866.6|3871.9|3865.9|3
1646216280000|2022-03-02 10:18:00|3872.1|3866.1|3875.1|3869.1|3875.1|3869.1|3872.1|3866.1|4
1646216290000|2022-03-02 10:18:10|3875.4|3869.4|3875.1|3869.1|3875.4|3869.4|3875.1|3869.1|2
1646216300000|2022-03-02 10:18:20|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1646216320000|2022-03-02 10:18:40|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|2
1646216340000|2022-03-02 10:19:00|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|2
1646216350000|2022-03-02 10:19:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1646216360000|2022-03-02 10:19:20|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1646216370000|2022-03-02 10:19:30|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1646216390000|2022-03-02 10:19:50|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1646216400000|2022-03-02 10:20:00|3874.9|3868.9|3874.4|3868.4|3874.9|3868.9|3874.1|3868.1|5
1646216410000|2022-03-02 10:20:10|3874.1|3868.1|3875.6|3869.6|3875.6|3869.6|3874.1|3868.1|4
1646216420000|2022-03-02 10:20:20|3875.9|3869.9|3876.1|3870.1|3876.4|3870.4|3875.9|3869.9|5
1646216440000|2022-03-02 10:20:40|3875.9|3869.9|3873.9|3867.9|3875.9|3869.9|3873.9|3867.9|6
1646216480000|2022-03-02 10:21:20|3874.1|3868.1|3875.1|3869.1|3875.1|3869.1|3874.1|3868.1|2
1646216490000|2022-03-02 10:21:30|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3874.9|3868.9|2
1646216520000|2022-03-02 10:22:00|3873.6|3867.6|3874.6|3868.6|3874.6|3868.6|3873.6|3867.6|2
1646216530000|2022-03-02 10:22:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1646216550000|2022-03-02 10:22:30|3873.9|3867.9|3876.4|3870.4|3876.4|3870.4|3873.9|3867.9|6
1646216560000|2022-03-02 10:22:40|3875.9|3869.9|3876.4|3870.4|3876.6|3870.6|3875.9|3869.9|4
1646216580000|2022-03-02 10:23:00|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1646216610000|2022-03-02 10:23:30|3875.4|3869.4|3876.6|3870.6|3876.6|3870.6|3875.4|3869.4|3
1646216620000|2022-03-02 10:23:40|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.4|3871.4|3
1646216630000|2022-03-02 10:23:50|3877.9|3871.9|3878.1|3872.1|3878.4|3872.4|3877.9|3871.9|3
1646216640000|2022-03-02 10:24:00|3878.4|3872.4|3877.6|3871.6|3878.6|3872.6|3877.6|3871.6|5
1646216650000|2022-03-02 10:24:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1646216660000|2022-03-02 10:24:20|3878.1|3872.1|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|2
1646216670000|2022-03-02 10:24:30|3878.6|3872.6|3879.6|3873.6|3879.6|3873.6|3878.6|3872.6|3
1646216680000|2022-03-02 10:24:40|3878.6|3872.6|3877.1|3871.1|3878.6|3872.6|3877.1|3871.1|2
1646216700000|2022-03-02 10:25:00|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3875.6|3869.6|5
1646216710000|2022-03-02 10:25:10|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|2
1646216730000|2022-03-02 10:25:30|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1646216740000|2022-03-02 10:25:40|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|2
1646216770000|2022-03-02 10:26:10|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1646216780000|2022-03-02 10:26:20|3875.9|3869.9|3875.1|3869.1|3875.9|3869.9|3875.1|3869.1|4
1646216790000|2022-03-02 10:26:30|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|3
1646216810000|2022-03-02 10:26:50|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|2
1646216820000|2022-03-02 10:27:00|3876.1|3870.1|3875.9|3869.9|3876.1|3870.1|3875.9|3869.9|2
1646216830000|2022-03-02 10:27:10|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1646216850000|2022-03-02 10:27:30|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1646216870000|2022-03-02 10:27:50|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|1
1646216880000|2022-03-02 10:28:00|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|2
1646216900000|2022-03-02 10:28:20|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1646216910000|2022-03-02 10:28:30|3874.6|3868.6|3874.1|3868.1|3874.6|3868.6|3873.9|3867.9|3
1646216920000|2022-03-02 10:28:40|3874.4|3868.4|3876.6|3870.6|3876.6|3870.6|3874.4|3868.4|10
1646216930000|2022-03-02 10:28:50|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1646216940000|2022-03-02 10:29:00|3875.6|3869.6|3874.9|3868.9|3875.6|3869.6|3874.9|3868.9|5
1646216950000|2022-03-02 10:29:10|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1646216970000|2022-03-02 10:29:30|3875.6|3869.6|3874.9|3868.9|3875.6|3869.6|3874.6|3868.6|3
1646217020000|2022-03-02 10:30:20|3874.6|3868.6|3873.4|3867.4|3874.6|3868.6|3872.9|3866.9|5
1646217030000|2022-03-02 10:30:30|3872.9|3866.9|3872.6|3866.6|3872.9|3866.9|3872.4|3866.4|3
1646217040000|2022-03-02 10:30:40|3872.4|3866.4|3871.4|3865.4|3872.9|3866.9|3871.4|3865.4|4
1646217050000|2022-03-02 10:30:50|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1646217060000|2022-03-02 10:31:00|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.6|3863.6|4
1646217080000|2022-03-02 10:31:20|3870.9|3864.9|3871.1|3865.1|3871.1|3865.1|3870.9|3864.9|2
1646217120000|2022-03-02 10:32:00|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|3
1646217160000|2022-03-02 10:32:40|3871.4|3865.4|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|6
1646217170000|2022-03-02 10:32:50|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|2
1646217200000|2022-03-02 10:33:20|3869.6|3863.6|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|3
1646217220000|2022-03-02 10:33:40|3870.4|3864.4|3871.4|3865.4|3871.4|3865.4|3870.4|3864.4|2
1646217230000|2022-03-02 10:33:50|3871.1|3865.1|3871.4|3865.4|3871.4|3865.4|3871.1|3865.1|2
1646217270000|2022-03-02 10:34:30|3871.6|3865.6|3874.9|3868.9|3875.1|3869.1|3871.6|3865.6|8
1646217280000|2022-03-02 10:34:40|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1646217300000|2022-03-02 10:35:00|3875.4|3869.4|3875.1|3869.1|3875.4|3869.4|3875.1|3869.1|2
1646217310000|2022-03-02 10:35:10|3874.6|3868.6|3874.9|3868.9|3874.9|3868.9|3874.6|3868.6|2
1646217320000|2022-03-02 10:35:20|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|3
1646217340000|2022-03-02 10:35:40|3875.4|3869.4|3875.4|3869.4|3876.4|3870.4|3875.4|3869.4|9
1646217350000|2022-03-02 10:35:50|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1646217370000|2022-03-02 10:36:10|3875.1|3869.1|3875.4|3869.4|3875.4|3869.4|3875.1|3869.1|2
1646217400000|2022-03-02 10:36:40|3875.6|3869.6|3876.6|3870.6|3876.9|3870.9|3875.6|3869.6|4
1646217430000|2022-03-02 10:37:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1646217450000|2022-03-02 10:37:30|3876.6|3870.6|3876.6|3870.6|3876.9|3870.9|3876.6|3870.6|3
1646217460000|2022-03-02 10:37:40|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1646217500000|2022-03-02 10:38:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1646217510000|2022-03-02 10:38:30|3875.4|3869.4|3875.1|3869.1|3875.4|3869.4|3875.1|3869.1|2
1646217530000|2022-03-02 10:38:50|3875.6|3869.6|3876.4|3870.4|3876.9|3870.9|3875.6|3869.6|7
1646217540000|2022-03-02 10:39:00|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1646217550000|2022-03-02 10:39:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1646217560000|2022-03-02 10:39:20|3877.4|3871.4|3876.9|3870.9|3877.4|3871.4|3876.9|3870.9|3
1646217570000|2022-03-02 10:39:30|3877.1|3871.1|3879.1|3873.1|3879.1|3873.1|3877.1|3871.1|3
1646217580000|2022-03-02 10:39:40|3878.9|3872.9|3878.9|3872.9|3879.4|3873.4|3878.9|3872.9|5
1646217590000|2022-03-02 10:39:50|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1646217600000|2022-03-02 10:40:00|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.6|3872.6|4
1646217610000|2022-03-02 10:40:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646217620000|2022-03-02 10:40:20|3878.9|3872.9|3879.1|3873.1|3879.1|3873.1|3878.9|3872.9|2
1646217630000|2022-03-02 10:40:30|3878.9|3872.9|3879.1|3873.1|3879.1|3873.1|3878.4|3872.4|4
1646217640000|2022-03-02 10:40:40|3878.9|3872.9|3878.9|3872.9|3879.4|3873.4|3878.9|3872.9|3
1646217650000|2022-03-02 10:40:50|3878.6|3872.6|3878.9|3872.9|3878.9|3872.9|3878.6|3872.6|2
1646217680000|2022-03-02 10:41:20|3879.1|3873.1|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|3
1646217690000|2022-03-02 10:41:30|3879.1|3873.1|3879.9|3873.9|3879.9|3873.9|3879.1|3873.1|3
1646217700000|2022-03-02 10:41:40|3880.1|3874.1|3880.1|3874.1|3880.4|3874.4|3880.1|3874.1|3
1646217710000|2022-03-02 10:41:50|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3878.9|3872.9|4
1646217720000|2022-03-02 10:42:00|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|1
1646217730000|2022-03-02 10:42:10|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.6|3872.6|4
1646217740000|2022-03-02 10:42:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646217750000|2022-03-02 10:42:30|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1646217760000|2022-03-02 10:42:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646217770000|2022-03-02 10:42:50|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1646217780000|2022-03-02 10:43:00|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|3
1646217790000|2022-03-02 10:43:10|3878.6|3872.6|3881.9|3875.9|3881.9|3875.9|3878.6|3872.6|4
1646217820000|2022-03-02 10:43:40|3882.1|3876.1|3883.4|3877.4|3883.4|3877.4|3882.1|3876.1|2
1646217830000|2022-03-02 10:43:50|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1646217840000|2022-03-02 10:44:00|3883.4|3877.4|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|2
1646217850000|2022-03-02 10:44:10|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|3
1646217870000|2022-03-02 10:44:30|3884.1|3878.1|3885.9|3879.9|3885.9|3879.9|3884.1|3878.1|3
1646217880000|2022-03-02 10:44:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3884.9|3878.9|6
1646217890000|2022-03-02 10:44:50|3885.9|3879.9|3884.1|3878.1|3886.1|3880.1|3884.1|3878.1|7
1646217900000|2022-03-02 10:45:00|3883.6|3877.6|3883.6|3877.6|3883.9|3877.9|3883.6|3877.6|3
1646217910000|2022-03-02 10:45:10|3883.4|3877.4|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|2
1646217950000|2022-03-02 10:45:50|3883.9|3877.9|3883.6|3877.6|3883.9|3877.9|3883.6|3877.6|2
1646217970000|2022-03-02 10:46:10|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646217980000|2022-03-02 10:46:20|3882.1|3876.1|3881.1|3875.1|3882.1|3876.1|3880.9|3874.9|5
1646217990000|2022-03-02 10:46:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1646218020000|2022-03-02 10:47:00|3881.1|3875.1|3880.4|3874.4|3881.1|3875.1|3880.4|3874.4|2
1646218040000|2022-03-02 10:47:20|3880.6|3874.6|3880.9|3874.9|3880.9|3874.9|3880.6|3874.6|2
1646218070000|2022-03-02 10:47:50|3880.6|3874.6|3880.1|3874.1|3880.6|3874.6|3879.9|3873.9|3
1646218100000|2022-03-02 10:48:20|3879.9|3873.9|3878.9|3872.9|3879.9|3873.9|3878.9|3872.9|3
1646218110000|2022-03-02 10:48:30|3879.1|3873.1|3881.1|3875.1|3881.4|3875.4|3879.1|3873.1|4
1646218120000|2022-03-02 10:48:40|3881.6|3875.6|3881.8|3875.8|3881.8|3875.8|3881.6|3875.6|2
1646218130000|2022-03-02 10:48:50|3882.4|3876.4|3883.4|3877.4|3883.4|3877.4|3882.4|3876.4|3
1646218140000|2022-03-02 10:49:00|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|2
1646218150000|2022-03-02 10:49:10|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3882.6|3876.6|6
1646218160000|2022-03-02 10:49:20|3883.9|3877.9|3883.4|3877.4|3884.1|3878.1|3883.4|3877.4|3
1646218170000|2022-03-02 10:49:30|3883.6|3877.6|3882.6|3876.6|3883.9|3877.9|3882.4|3876.4|6
1646218180000|2022-03-02 10:49:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1646218200000|2022-03-02 10:50:00|3882.9|3876.9|3880.1|3874.1|3883.6|3877.6|3880.1|3874.1|5
1646218210000|2022-03-02 10:50:10|3879.9|3873.9|3880.6|3874.6|3880.6|3874.6|3879.9|3873.9|4
1646218220000|2022-03-02 10:50:20|3880.4|3874.4|3881.6|3875.6|3881.6|3875.6|3880.4|3874.4|3
1646218230000|2022-03-02 10:50:30|3882.4|3876.4|3881.9|3875.9|3882.6|3876.6|3881.9|3875.9|3
1646218260000|2022-03-02 10:51:00|3882.1|3876.1|3880.4|3874.4|3882.1|3876.1|3880.4|3874.4|5
1646218270000|2022-03-02 10:51:10|3880.6|3874.6|3880.9|3874.9|3881.4|3875.4|3880.6|3874.6|6
1646218300000|2022-03-02 10:51:40|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|2
1646218310000|2022-03-02 10:51:50|3881.1|3875.1|3881.4|3875.4|3881.6|3875.6|3881.1|3875.1|3
1646218320000|2022-03-02 10:52:00|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.6|3874.6|3
1646218330000|2022-03-02 10:52:10|3881.1|3875.1|3881.9|3875.9|3881.9|3875.9|3881.1|3875.1|3
1646218340000|2022-03-02 10:52:20|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|2
1646218350000|2022-03-02 10:52:30|3881.6|3875.6|3880.4|3874.4|3881.6|3875.6|3880.4|3874.4|2
1646218360000|2022-03-02 10:52:40|3880.9|3874.9|3879.9|3873.9|3881.6|3875.6|3879.9|3873.9|5
1646218370000|2022-03-02 10:52:50|3880.1|3874.1|3880.4|3874.4|3880.4|3874.4|3880.1|3874.1|2
1646218380000|2022-03-02 10:53:00|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1646218390000|2022-03-02 10:53:10|3880.4|3874.4|3878.1|3872.1|3880.4|3874.4|3877.9|3871.9|6
1646218400000|2022-03-02 10:53:20|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|3
1646218410000|2022-03-02 10:53:30|3878.1|3872.1|3876.9|3870.9|3878.4|3872.4|3876.9|3870.9|5
1646218420000|2022-03-02 10:53:40|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3876.9|3870.9|4
1646218430000|2022-03-02 10:53:50|3877.4|3871.4|3876.1|3870.1|3877.4|3871.4|3876.1|3870.1|5
1646218440000|2022-03-02 10:54:00|3875.4|3869.4|3875.6|3869.6|3875.9|3869.9|3875.4|3869.4|4
1646218450000|2022-03-02 10:54:10|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|2
1646218460000|2022-03-02 10:54:20|3874.1|3868.1|3874.4|3868.4|3874.4|3868.4|3874.1|3868.1|2
1646218470000|2022-03-02 10:54:30|3874.9|3868.9|3875.6|3869.6|3875.6|3869.6|3874.9|3868.9|4
1646218480000|2022-03-02 10:54:40|3875.4|3869.4|3875.1|3869.1|3876.6|3870.6|3874.6|3868.6|7
1646218490000|2022-03-02 10:54:50|3875.4|3869.4|3876.4|3870.4|3876.4|3870.4|3875.4|3869.4|2
1646218500000|2022-03-02 10:55:00|3876.9|3870.9|3877.1|3871.1|3877.1|3871.1|3876.1|3870.1|4
1646218510000|2022-03-02 10:55:10|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|2
1646218520000|2022-03-02 10:55:20|3877.9|3871.9|3878.1|3872.1|3878.1|3872.1|3877.9|3871.9|2
1646218530000|2022-03-02 10:55:30|3879.1|3873.1|3880.4|3874.4|3880.4|3874.4|3879.1|3873.1|2
1646218540000|2022-03-02 10:55:40|3880.6|3874.6|3882.6|3876.6|3882.6|3876.6|3880.6|3874.6|3
1646218560000|2022-03-02 10:56:00|3883.6|3877.6|3883.9|3877.9|3884.1|3878.1|3883.4|3877.4|6
1646218570000|2022-03-02 10:56:10|3883.6|3877.6|3884.6|3878.6|3884.9|3878.9|3883.1|3877.1|8
1646218580000|2022-03-02 10:56:20|3884.1|3878.1|3884.6|3878.6|3885.1|3879.1|3883.9|3877.9|6
1646218590000|2022-03-02 10:56:30|3885.4|3879.4|3884.6|3878.6|3885.4|3879.4|3884.6|3878.6|2
1646218600000|2022-03-02 10:56:40|3885.1|3879.1|3885.9|3879.9|3885.9|3879.9|3885.1|3879.1|4
1646218610000|2022-03-02 10:56:50|3885.6|3879.6|3885.4|3879.4|3885.6|3879.6|3885.1|3879.1|3
1646218620000|2022-03-02 10:57:00|3885.9|3879.9|3886.6|3880.6|3886.6|3880.6|3885.9|3879.9|3
1646218630000|2022-03-02 10:57:10|3886.9|3880.9|3885.1|3879.1|3886.9|3880.9|3885.1|3879.1|4
1646218640000|2022-03-02 10:57:20|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|2
1646218650000|2022-03-02 10:57:30|3885.4|3879.4|3885.1|3879.1|3885.9|3879.9|3885.1|3879.1|4
1646218660000|2022-03-02 10:57:40|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|5
1646218670000|2022-03-02 10:57:50|3884.6|3878.6|3880.6|3874.6|3884.6|3878.6|3880.6|3874.6|3
1646218680000|2022-03-02 10:58:00|3880.8|3874.8|3881|3875|3881|3875|3880.8|3874.8|2
1646218690000|2022-03-02 10:58:10|3880.1|3874.1|3879.4|3873.4|3880.1|3874.1|3879.4|3873.4|2
1646218700000|2022-03-02 10:58:20|3879.9|3873.9|3880.1|3874.1|3880.1|3874.1|3879.6|3873.6|4
1646218710000|2022-03-02 10:58:30|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.4|3874.4|3
1646218720000|2022-03-02 10:58:40|3879.9|3873.9|3879.4|3873.4|3880.5|3874.5|3879.4|3873.4|4
1646218730000|2022-03-02 10:58:50|3879.1|3873.1|3880.9|3874.9|3880.9|3874.9|3879.1|3873.1|7
1646218740000|2022-03-02 10:59:00|3880.6|3874.6|3880.4|3874.4|3881.4|3875.4|3880.1|3874.1|4
1646218760000|2022-03-02 10:59:20|3880.6|3874.6|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|4
1646218770000|2022-03-02 10:59:30|3880.6|3874.6|3881.4|3875.4|3881.4|3875.4|3880.6|3874.6|3
1646218780000|2022-03-02 10:59:40|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1646218790000|2022-03-02 10:59:50|3881.9|3875.9|3883.6|3877.6|3883.6|3877.6|3881.9|3875.9|4
1646218800000|2022-03-02 11:00:00|3883.9|3877.9|3884.9|3878.9|3884.9|3878.9|3883.9|3877.9|4
1646218810000|2022-03-02 11:00:10|3885.9|3879.9|3885.6|3879.6|3886.1|3880.1|3884.9|3878.9|5
1646218820000|2022-03-02 11:00:20|3884.9|3878.9|3883.6|3877.6|3884.9|3878.9|3883.4|3877.4|3
1646218830000|2022-03-02 11:00:30|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.6|3876.6|3
1646218840000|2022-03-02 11:00:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646218850000|2022-03-02 11:00:50|3884.1|3878.1|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|3
1646218860000|2022-03-02 11:01:00|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1646218870000|2022-03-02 11:01:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1646218890000|2022-03-02 11:01:30|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.6|3880.6|2
1646218900000|2022-03-02 11:01:40|3886.4|3880.4|3885.4|3879.4|3886.6|3880.6|3885.4|3879.4|4
1646218910000|2022-03-02 11:01:50|3885.1|3879.1|3885.9|3879.9|3885.9|3879.9|3884.9|3878.9|5
1646218920000|2022-03-02 11:02:00|3885.4|3879.4|3885.9|3879.9|3886.6|3880.6|3885.4|3879.4|4
1646218930000|2022-03-02 11:02:10|3885.4|3879.4|3884.9|3878.9|3885.4|3879.4|3884.9|3878.9|2
1646218940000|2022-03-02 11:02:20|3885.4|3879.4|3885.9|3879.9|3886.1|3880.1|3885.1|3879.1|7
1646218950000|2022-03-02 11:02:30|3886.1|3880.1|3884.1|3878.1|3886.1|3880.1|3883.9|3877.9|5
1646218960000|2022-03-02 11:02:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646218970000|2022-03-02 11:02:50|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.1|3876.1|6
1646218980000|2022-03-02 11:03:00|3882.6|3876.6|3883.1|3877.1|3883.4|3877.4|3882.4|3876.4|5
1646218990000|2022-03-02 11:03:10|3883.6|3877.6|3882.4|3876.4|3883.6|3877.6|3882.4|3876.4|4
1646219000000|2022-03-02 11:03:20|3882.6|3876.6|3883.4|3877.4|3883.4|3877.4|3882.4|3876.4|6
1646219010000|2022-03-02 11:03:30|3883.6|3877.6|3884.4|3878.4|3884.6|3878.6|3883.6|3877.6|7
1646219020000|2022-03-02 11:03:40|3884.9|3878.9|3885.4|3879.4|3885.4|3879.4|3884.1|3878.1|6
1646219030000|2022-03-02 11:03:50|3885.6|3879.6|3885.4|3879.4|3885.6|3879.6|3885.4|3879.4|4
1646219040000|2022-03-02 11:04:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1646219050000|2022-03-02 11:04:10|3885.9|3879.9|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|2
1646219070000|2022-03-02 11:04:30|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1646219080000|2022-03-02 11:04:40|3886.4|3880.4|3884.9|3878.9|3886.4|3880.4|3884.9|3878.9|4
1646219090000|2022-03-02 11:04:50|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1646219100000|2022-03-02 11:05:00|3885.6|3879.6|3885.4|3879.4|3885.6|3879.6|3885.4|3879.4|2
1646219110000|2022-03-02 11:05:10|3886.1|3880.1|3885.4|3879.4|3886.1|3880.1|3885.4|3879.4|4
1646219130000|2022-03-02 11:05:30|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|3
1646219140000|2022-03-02 11:05:40|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|2
1646219180000|2022-03-02 11:06:20|3884.9|3878.9|3884.1|3878.1|3884.9|3878.9|3884.1|3878.1|3
1646219200000|2022-03-02 11:06:40|3884.4|3878.4|3884.4|3878.4|3884.6|3878.6|3884.4|3878.4|3
1646219210000|2022-03-02 11:06:50|3884.6|3878.6|3884.4|3878.4|3885.4|3879.4|3884.4|3878.4|4
1646219220000|2022-03-02 11:07:00|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|4
1646219230000|2022-03-02 11:07:10|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|3
1646219250000|2022-03-02 11:07:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1646219260000|2022-03-02 11:07:40|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3882.9|3876.9|4
1646219270000|2022-03-02 11:07:50|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3883.1|3877.1|2
1646219280000|2022-03-02 11:08:00|3882.6|3876.6|3882.4|3876.4|3882.6|3876.6|3882.4|3876.4|2
1646219300000|2022-03-02 11:08:20|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|3
1646219310000|2022-03-02 11:08:30|3881.6|3875.6|3881.4|3875.4|3881.6|3875.6|3880.4|3874.4|5
1646219320000|2022-03-02 11:08:40|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.4|3875.4|3
1646219330000|2022-03-02 11:08:50|3881.1|3875.1|3879.6|3873.6|3881.1|3875.1|3878.1|3872.1|6
1646219340000|2022-03-02 11:09:00|3879.1|3873.1|3878.9|3872.9|3879.1|3873.1|3878.9|3872.9|2
1646219350000|2022-03-02 11:09:10|3878.6|3872.6|3880.4|3874.4|3880.6|3874.6|3878.1|3872.1|7
1646219360000|2022-03-02 11:09:20|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.4|3874.4|3
1646219370000|2022-03-02 11:09:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1646219390000|2022-03-02 11:09:50|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1646219400000|2022-03-02 11:10:00|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|2
1646219440000|2022-03-02 11:10:40|3881.6|3875.6|3881.4|3875.4|3881.6|3875.6|3881.4|3875.4|2
1646219450000|2022-03-02 11:10:50|3881.6|3875.6|3881.4|3875.4|3881.6|3875.6|3881.4|3875.4|2
1646219480000|2022-03-02 11:11:20|3881.6|3875.6|3881.4|3875.4|3881.6|3875.6|3881.4|3875.4|2
1646219490000|2022-03-02 11:11:30|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|2
1646219500000|2022-03-02 11:11:40|3882.4|3876.4|3882.9|3876.9|3884.1|3878.1|3882.4|3876.4|5
1646219510000|2022-03-02 11:11:50|3882.6|3876.6|3881.4|3875.4|3882.6|3876.6|3881.4|3875.4|2
1646219520000|2022-03-02 11:12:00|3881.1|3875.1|3880.4|3874.4|3881.1|3875.1|3880.1|3874.1|4
1646219530000|2022-03-02 11:12:10|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1646219540000|2022-03-02 11:12:20|3880.4|3874.4|3881.4|3875.4|3881.6|3875.6|3880.4|3874.4|5
1646219550000|2022-03-02 11:12:30|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.1|3875.1|5
1646219560000|2022-03-02 11:12:40|3882.9|3876.9|3883.6|3877.6|3884.1|3878.1|3882.9|3876.9|7
1646219570000|2022-03-02 11:12:50|3884.1|3878.1|3882.1|3876.1|3884.1|3878.1|3882.1|3876.1|3
1646219580000|2022-03-02 11:13:00|3881.9|3875.9|3881.1|3875.1|3881.9|3875.9|3881.1|3875.1|4
1646219590000|2022-03-02 11:13:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.6|3874.6|3
1646219600000|2022-03-02 11:13:20|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|2
1646219610000|2022-03-02 11:13:30|3882.4|3876.4|3882.6|3876.6|3882.6|3876.6|3882.4|3876.4|2
1646219620000|2022-03-02 11:13:40|3883.1|3877.1|3883.4|3877.4|3883.6|3877.6|3883.1|3877.1|3
1646219630000|2022-03-02 11:13:50|3883.9|3877.9|3884.4|3878.4|3884.4|3878.4|3883.6|3877.6|4
1646219640000|2022-03-02 11:14:00|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3884.4|3878.4|3
1646219650000|2022-03-02 11:14:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|3
1646219660000|2022-03-02 11:14:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1646219670000|2022-03-02 11:14:30|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|5
1646219680000|2022-03-02 11:14:40|3884.4|3878.4|3884.4|3878.4|3884.6|3878.6|3884.4|3878.4|3
1646219690000|2022-03-02 11:14:50|3884.6|3878.6|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|3
1646219700000|2022-03-02 11:15:00|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1646219720000|2022-03-02 11:15:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|4
1646219730000|2022-03-02 11:15:30|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|4
1646219740000|2022-03-02 11:15:40|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|3
1646219750000|2022-03-02 11:15:50|3881.4|3875.4|3881.9|3875.9|3882.1|3876.1|3881.4|3875.4|3
1646219760000|2022-03-02 11:16:00|3882.1|3876.1|3882.4|3876.4|3882.4|3876.4|3882.1|3876.1|2
1646219770000|2022-03-02 11:16:10|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|1
1646219780000|2022-03-02 11:16:20|3882.4|3876.4|3882.6|3876.6|3882.9|3876.9|3882.4|3876.4|3
1646219790000|2022-03-02 11:16:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1646219800000|2022-03-02 11:16:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646219810000|2022-03-02 11:16:50|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1646219820000|2022-03-02 11:17:00|3883.1|3877.1|3883.9|3877.9|3883.9|3877.9|3882.9|3876.9|4
1646219830000|2022-03-02 11:17:10|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1646219850000|2022-03-02 11:17:30|3883.4|3877.4|3883.9|3877.9|3884.1|3878.1|3883.4|3877.4|3
1646219870000|2022-03-02 11:17:50|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1646219880000|2022-03-02 11:18:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1646219890000|2022-03-02 11:18:10|3885.1|3879.1|3885.6|3879.6|3885.6|3879.6|3885.1|3879.1|3
1646219900000|2022-03-02 11:18:20|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1646219910000|2022-03-02 11:18:30|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1646219920000|2022-03-02 11:18:40|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1646219930000|2022-03-02 11:18:50|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1646219940000|2022-03-02 11:19:00|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3885.9|3879.9|2
1646219950000|2022-03-02 11:19:10|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3885.1|3879.1|6
1646219960000|2022-03-02 11:19:20|3885.9|3879.9|3886.6|3880.6|3887.6|3881.6|3885.9|3879.9|6
1646219970000|2022-03-02 11:19:30|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1646219990000|2022-03-02 11:19:50|3886.1|3880.1|3883.4|3877.4|3886.1|3880.1|3883.4|3877.4|4
1646220000000|2022-03-02 11:20:00|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|6
1646220010000|2022-03-02 11:20:10|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1646220020000|2022-03-02 11:20:20|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1646220040000|2022-03-02 11:20:40|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3884.6|3878.6|2
1646220050000|2022-03-02 11:20:50|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1646220070000|2022-03-02 11:21:10|3883.9|3877.9|3883.6|3877.6|3883.9|3877.9|3883.6|3877.6|2
1646220080000|2022-03-02 11:21:20|3883.9|3877.9|3884.9|3878.9|3885.1|3879.1|3883.9|3877.9|4
1646220090000|2022-03-02 11:21:30|3885.4|3879.4|3884.9|3878.9|3885.4|3879.4|3884.9|3878.9|2
1646220100000|2022-03-02 11:21:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646220110000|2022-03-02 11:21:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1646220120000|2022-03-02 11:22:00|3885.9|3879.9|3884.9|3878.9|3885.9|3879.9|3884.9|3878.9|2
1646220130000|2022-03-02 11:22:10|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1646220140000|2022-03-02 11:22:20|3884.9|3878.9|3884.9|3878.9|3885.4|3879.4|3884.9|3878.9|3
1646220150000|2022-03-02 11:22:30|3884.6|3878.6|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|3
1646220160000|2022-03-02 11:22:40|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|4
1646220170000|2022-03-02 11:22:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646220180000|2022-03-02 11:23:00|3884.9|3878.9|3884.4|3878.4|3885.1|3879.1|3884.4|3878.4|4
1646220190000|2022-03-02 11:23:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1646220200000|2022-03-02 11:23:20|3884.9|3878.9|3884.4|3878.4|3885.1|3879.1|3884.4|3878.4|3
1646220210000|2022-03-02 11:23:30|3884.6|3878.6|3884.6|3878.6|3884.9|3878.9|3884.6|3878.6|3
1646220220000|2022-03-02 11:23:40|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|2
1646220230000|2022-03-02 11:23:50|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3884.4|3878.4|3
1646220240000|2022-03-02 11:24:00|3885.1|3879.1|3884.4|3878.4|3885.1|3879.1|3884.1|3878.1|5
1646220250000|2022-03-02 11:24:10|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1646220260000|2022-03-02 11:24:20|3885.9|3879.9|3886.6|3880.6|3886.6|3880.6|3885.9|3879.9|2
1646220270000|2022-03-02 11:24:30|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|2
1646220290000|2022-03-02 11:24:50|3886.1|3880.1|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|3
1646220300000|2022-03-02 11:25:00|3887.1|3881.1|3886.1|3880.1|3887.1|3881.1|3886.1|3880.1|2
1646220310000|2022-03-02 11:25:10|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1646220320000|2022-03-02 11:25:20|3886.4|3880.4|3883.6|3877.6|3886.4|3880.4|3883.6|3877.6|5
1646220330000|2022-03-02 11:25:30|3883.9|3877.9|3883.1|3877.1|3883.9|3877.9|3883.1|3877.1|3
1646220340000|2022-03-02 11:25:40|3882.4|3876.4|3881.9|3875.9|3882.9|3876.9|3881.6|3875.6|7
1646220350000|2022-03-02 11:25:50|3882.4|3876.4|3883.1|3877.1|3883.4|3877.4|3882.4|3876.4|3
1646220360000|2022-03-02 11:26:00|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.6|3876.6|2
1646220380000|2022-03-02 11:26:20|3882.9|3876.9|3883.4|3877.4|3883.6|3877.6|3882.9|3876.9|3
1646220400000|2022-03-02 11:26:40|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1646220420000|2022-03-02 11:27:00|3884.1|3878.1|3883.4|3877.4|3884.1|3878.1|3883.4|3877.4|2
1646220430000|2022-03-02 11:27:10|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|4
1646220440000|2022-03-02 11:27:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|3
1646220460000|2022-03-02 11:27:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646220470000|2022-03-02 11:27:50|3885.4|3879.4|3886.6|3880.6|3886.6|3880.6|3885.4|3879.4|3
1646220480000|2022-03-02 11:28:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1646220490000|2022-03-02 11:28:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1646220500000|2022-03-02 11:28:20|3886.9|3880.9|3890.1|3884.1|3890.1|3884.1|3886.9|3880.9|4
1646220510000|2022-03-02 11:28:30|3889.9|3883.9|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|5
1646220520000|2022-03-02 11:28:40|3890.1|3884.1|3889.9|3883.9|3890.1|3884.1|3889.9|3883.9|2
1646220540000|2022-03-02 11:29:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1646220560000|2022-03-02 11:29:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1646220570000|2022-03-02 11:29:30|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|10
1646220590000|2022-03-02 11:29:50|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|2
1646220610000|2022-03-02 11:30:10|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1646220620000|2022-03-02 11:30:20|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1646220630000|2022-03-02 11:30:30|3889.9|3883.9|3890.6|3884.6|3890.6|3884.6|3889.9|3883.9|2
1646220640000|2022-03-02 11:30:40|3890.9|3884.9|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|3
1646220650000|2022-03-02 11:30:50|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1646220670000|2022-03-02 11:31:10|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1646220690000|2022-03-02 11:31:30|3891.1|3885.1|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|2
1646220710000|2022-03-02 11:31:50|3890.6|3884.6|3890.1|3884.1|3890.6|3884.6|3890.1|3884.1|2
1646220740000|2022-03-02 11:32:20|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.4|3884.4|2
1646220750000|2022-03-02 11:32:30|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1646220760000|2022-03-02 11:32:40|3891.1|3885.1|3907.1|3901.1|3907.1|3901.1|3891.1|3885.1|7
1646220770000|2022-03-02 11:32:50|3907.4|3901.4|3900.6|3894.6|3907.4|3901.4|3900.6|3894.6|9
1646220780000|2022-03-02 11:33:00|3900.4|3894.4|3897.1|3891.1|3900.4|3894.4|3897.1|3891.1|10
1646220790000|2022-03-02 11:33:10|3897.4|3891.4|3902.9|3896.9|3902.9|3896.9|3897.4|3891.4|6
1646220800000|2022-03-02 11:33:20|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1646220810000|2022-03-02 11:33:30|3904.6|3898.6|3902.9|3896.9|3905.1|3899.1|3902.9|3896.9|5
1646220820000|2022-03-02 11:33:40|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3901.9|3895.9|4
1646220830000|2022-03-02 11:33:50|3900.4|3894.4|3898.9|3892.9|3900.4|3894.4|3898.9|3892.9|5
1646220840000|2022-03-02 11:34:00|3899.6|3893.6|3898.6|3892.6|3900.1|3894.1|3898.6|3892.6|4
1646220850000|2022-03-02 11:34:10|3899.1|3893.1|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|7
1646220860000|2022-03-02 11:34:20|3898.9|3892.9|3897.4|3891.4|3898.9|3892.9|3897.4|3891.4|2
1646220870000|2022-03-02 11:34:30|3898.6|3892.6|3901.1|3895.1|3901.1|3895.1|3898.6|3892.6|5
1646220880000|2022-03-02 11:34:40|3899.9|3893.9|3899.1|3893.1|3899.9|3893.9|3899.1|3893.1|2
1646220890000|2022-03-02 11:34:50|3899.4|3893.4|3899.1|3893.1|3899.9|3893.9|3898.6|3892.6|6
1646220900000|2022-03-02 11:35:00|3898.9|3892.9|3898.1|3892.1|3898.9|3892.9|3897.9|3891.9|8
1646220910000|2022-03-02 11:35:10|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1646220920000|2022-03-02 11:35:20|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.6|3892.6|3
1646220930000|2022-03-02 11:35:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1646220940000|2022-03-02 11:35:40|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1646220950000|2022-03-02 11:35:50|3898.6|3892.6|3897.6|3891.6|3898.6|3892.6|3897.6|3891.6|3
1646220960000|2022-03-02 11:36:00|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.9|3890.9|2
1646220970000|2022-03-02 11:36:10|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1646220980000|2022-03-02 11:36:20|3897.6|3891.6|3899.6|3893.6|3899.6|3893.6|3897.6|3891.6|3
1646221020000|2022-03-02 11:37:00|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|2
1646221040000|2022-03-02 11:37:20|3901.1|3895.1|3905.1|3899.1|3905.1|3899.1|3901.1|3895.1|6
1646221050000|2022-03-02 11:37:30|3905.6|3899.6|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|3
1646221060000|2022-03-02 11:37:40|3906.4|3900.4|3907.4|3901.4|3907.4|3901.4|3906.4|3900.4|3
1646221070000|2022-03-02 11:37:50|3907.6|3901.6|3907.6|3901.6|3907.9|3901.9|3906.1|3900.1|8
1646221080000|2022-03-02 11:38:00|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|3
1646221090000|2022-03-02 11:38:10|3907.6|3901.6|3910.1|3904.1|3910.1|3904.1|3907.6|3901.6|7
1646221100000|2022-03-02 11:38:20|3910.4|3904.4|3910.6|3904.6|3910.9|3904.9|3910.1|3904.1|5
1646221110000|2022-03-02 11:38:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.1|3904.1|3
1646221130000|2022-03-02 11:38:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.6|3902.6|3
1646221140000|2022-03-02 11:39:00|3909.4|3903.4|3909.6|3903.6|3910.4|3904.4|3909.4|3903.4|4
1646221150000|2022-03-02 11:39:10|3909.4|3903.4|3907.9|3901.9|3909.4|3903.4|3907.9|3901.9|2
1646221180000|2022-03-02 11:39:40|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1646221200000|2022-03-02 11:40:00|3908.6|3902.6|3909.9|3903.9|3909.9|3903.9|3908.6|3902.6|2
1646221210000|2022-03-02 11:40:10|3909.6|3903.6|3909.9|3903.9|3909.9|3903.9|3909.6|3903.6|4
1646221220000|2022-03-02 11:40:20|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1646221240000|2022-03-02 11:40:40|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|2
1646221250000|2022-03-02 11:40:50|3910.9|3904.9|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|2
1646221260000|2022-03-02 11:41:00|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|3
1646221270000|2022-03-02 11:41:10|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|4
1646221280000|2022-03-02 11:41:20|3911.1|3905.1|3911.1|3905.1|3911.4|3905.4|3910.9|3904.9|7
1646221290000|2022-03-02 11:41:30|3910.9|3904.9|3908.9|3902.9|3910.9|3904.9|3908.9|3902.9|4
1646221300000|2022-03-02 11:41:40|3908.6|3902.6|3909.4|3903.4|3909.4|3903.4|3908.6|3902.6|3
1646221340000|2022-03-02 11:42:20|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1646221350000|2022-03-02 11:42:30|3909.6|3903.6|3908.4|3902.4|3909.6|3903.6|3908.4|3902.4|3
1646221360000|2022-03-02 11:42:40|3908.1|3902.1|3907.1|3901.1|3908.1|3902.1|3907.1|3901.1|3
1646221370000|2022-03-02 11:42:50|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|2
1646221380000|2022-03-02 11:43:00|3907.4|3901.4|3908.1|3902.1|3908.1|3902.1|3907.4|3901.4|3
1646221390000|2022-03-02 11:43:10|3908.4|3902.4|3906.1|3900.1|3908.4|3902.4|3906.1|3900.1|2
1646221400000|2022-03-02 11:43:20|3906.9|3900.9|3902.9|3896.9|3907.4|3901.4|3901.9|3895.9|6
1646221410000|2022-03-02 11:43:30|3903.6|3897.6|3904.1|3898.1|3904.1|3898.1|3902.6|3896.6|5
1646221420000|2022-03-02 11:43:40|3901.5|3895.5|3899.4|3893.4|3901.5|3895.5|3899.4|3893.4|9
1646221430000|2022-03-02 11:43:50|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.1|3893.1|3
1646221440000|2022-03-02 11:44:00|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1646221480000|2022-03-02 11:44:40|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|4
1646221490000|2022-03-02 11:44:50|3899.4|3893.4|3900.1|3894.1|3900.1|3894.1|3899.4|3893.4|2
1646221500000|2022-03-02 11:45:00|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.1|3894.1|4
1646221520000|2022-03-02 11:45:20|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|2
1646221530000|2022-03-02 11:45:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1646221540000|2022-03-02 11:45:40|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1646221570000|2022-03-02 11:46:10|3901.9|3895.9|3902.6|3896.6|3902.9|3896.9|3901.9|3895.9|3
1646221580000|2022-03-02 11:46:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1646221600000|2022-03-02 11:46:40|3901.9|3895.9|3901.1|3895.1|3901.9|3895.9|3901.1|3895.1|2
1646221620000|2022-03-02 11:47:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1646221650000|2022-03-02 11:47:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646221660000|2022-03-02 11:47:40|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1646221670000|2022-03-02 11:47:50|3902.4|3896.4|3903.1|3897.1|3903.1|3897.1|3902.4|3896.4|3
1646221680000|2022-03-02 11:48:00|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1646221690000|2022-03-02 11:48:10|3902.4|3896.4|3901.9|3895.9|3902.4|3896.4|3901.9|3895.9|2
1646221700000|2022-03-02 11:48:20|3901.6|3895.6|3902.6|3896.6|3902.6|3896.6|3901.6|3895.6|4
1646221710000|2022-03-02 11:48:30|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1646221720000|2022-03-02 11:48:40|3902.1|3896.1|3899.9|3893.9|3902.1|3896.1|3899.9|3893.9|5
1646221730000|2022-03-02 11:48:50|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1646221760000|2022-03-02 11:49:20|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1646221770000|2022-03-02 11:49:30|3899.6|3893.6|3896.6|3890.6|3899.6|3893.6|3896.6|3890.6|5
1646221800000|2022-03-02 11:50:00|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1646221810000|2022-03-02 11:50:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1646221820000|2022-03-02 11:50:20|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.9|3890.9|2
1646221830000|2022-03-02 11:50:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1646221840000|2022-03-02 11:50:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1646221850000|2022-03-02 11:50:50|3897.1|3891.1|3896.9|3890.9|3897.1|3891.1|3896.9|3890.9|2
1646221860000|2022-03-02 11:51:00|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|2
1646221870000|2022-03-02 11:51:10|3894.1|3888.1|3892.4|3886.4|3894.1|3888.1|3892.4|3886.4|3
1646221880000|2022-03-02 11:51:20|3892.9|3886.9|3894.4|3888.4|3894.4|3888.4|3892.9|3886.9|8
1646221890000|2022-03-02 11:51:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1646221900000|2022-03-02 11:51:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|3
1646221910000|2022-03-02 11:51:50|3894.4|3888.4|3896.4|3890.4|3896.6|3890.6|3894.4|3888.4|7
1646221920000|2022-03-02 11:52:00|3896.6|3890.6|3897.9|3891.9|3897.9|3891.9|3896.6|3890.6|3
1646221930000|2022-03-02 11:52:10|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1646221940000|2022-03-02 11:52:20|3899.1|3893.1|3900.4|3894.4|3900.4|3894.4|3899.1|3893.1|5
1646221950000|2022-03-02 11:52:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1646221960000|2022-03-02 11:52:40|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3899.9|3893.9|3
1646221970000|2022-03-02 11:52:50|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1646221990000|2022-03-02 11:53:10|3901.1|3895.1|3901.6|3895.6|3901.9|3895.9|3901.1|3895.1|5
1646222000000|2022-03-02 11:53:20|3901.9|3895.9|3899.4|3893.4|3902.1|3896.1|3899.1|3893.1|7
1646222010000|2022-03-02 11:53:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|3
1646222020000|2022-03-02 11:53:40|3899.4|3893.4|3897.6|3891.6|3899.4|3893.4|3897.1|3891.1|5
1646222030000|2022-03-02 11:53:50|3898.1|3892.1|3899.9|3893.9|3900.1|3894.1|3898.1|3892.1|3
1646222040000|2022-03-02 11:54:00|3899.4|3893.4|3900.4|3894.4|3900.4|3894.4|3899.4|3893.4|4
1646222050000|2022-03-02 11:54:10|3899.9|3893.9|3898.6|3892.6|3899.9|3893.9|3898.4|3892.4|7
1646222060000|2022-03-02 11:54:20|3899.1|3893.1|3900.6|3894.6|3900.6|3894.6|3899.1|3893.1|3
1646222070000|2022-03-02 11:54:30|3900.4|3894.4|3897.9|3891.9|3900.4|3894.4|3897.9|3891.9|4
1646222080000|2022-03-02 11:54:40|3898.1|3892.1|3897.1|3891.1|3898.4|3892.4|3897.1|3891.1|9
1646222090000|2022-03-02 11:54:50|3897.4|3891.4|3897.1|3891.1|3897.6|3891.6|3897.1|3891.1|3
1646222100000|2022-03-02 11:55:00|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.4|3890.4|4
1646222110000|2022-03-02 11:55:10|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1646222120000|2022-03-02 11:55:20|3896.6|3890.6|3896.9|3890.9|3897.1|3891.1|3896.1|3890.1|7
1646222130000|2022-03-02 11:55:30|3897.4|3891.4|3897.6|3891.6|3897.6|3891.6|3897.4|3891.4|2
1646222140000|2022-03-02 11:55:40|3897.9|3891.9|3899.4|3893.4|3899.6|3893.6|3897.6|3891.6|9
1646222150000|2022-03-02 11:55:50|3899.9|3893.9|3897.6|3891.6|3900.1|3894.1|3897.6|3891.6|5
1646222180000|2022-03-02 11:56:20|3897.9|3891.9|3899.1|3893.1|3899.4|3893.4|3897.9|3891.9|3
1646222190000|2022-03-02 11:56:30|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|2
1646222200000|2022-03-02 11:56:40|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1646222210000|2022-03-02 11:56:50|3900.6|3894.6|3898.9|3892.9|3900.6|3894.6|3898.9|3892.9|3
1646222220000|2022-03-02 11:57:00|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|2
1646222240000|2022-03-02 11:57:20|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|2
1646222250000|2022-03-02 11:57:30|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1646222270000|2022-03-02 11:57:50|3898.9|3892.9|3899.6|3893.6|3899.6|3893.6|3898.9|3892.9|2
1646222280000|2022-03-02 11:58:00|3898.9|3892.9|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|2
1646222300000|2022-03-02 11:58:20|3898.1|3892.1|3897.1|3891.1|3898.1|3892.1|3897.1|3891.1|3
1646222310000|2022-03-02 11:58:30|3897.6|3891.6|3898.9|3892.9|3898.9|3892.9|3897.6|3891.6|2
1646222320000|2022-03-02 11:58:40|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3899.1|3893.1|2
1646222330000|2022-03-02 11:58:50|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1646222340000|2022-03-02 11:59:00|3899.9|3893.9|3900.6|3894.6|3900.6|3894.6|3899.9|3893.9|3
1646222360000|2022-03-02 11:59:20|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3898.6|3892.6|4
1646222370000|2022-03-02 11:59:30|3899.9|3893.9|3900.6|3894.6|3900.6|3894.6|3899.9|3893.9|2
1646222380000|2022-03-02 11:59:40|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3900.1|3894.1|6
1646222390000|2022-03-02 11:59:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1646222400000|2022-03-02 12:00:00|3901.4|3895.4|3902.1|3896.1|3902.1|3896.1|3901.4|3895.4|6
1646222420000|2022-03-02 12:00:20|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646222430000|2022-03-02 12:00:30|3901.4|3895.4|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|4
1646222440000|2022-03-02 12:00:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1646222450000|2022-03-02 12:00:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1646222460000|2022-03-02 12:01:00|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1646222470000|2022-03-02 12:01:10|3899.9|3893.9|3898.9|3892.9|3899.9|3893.9|3898.9|3892.9|2
1646222490000|2022-03-02 12:01:30|3899.1|3893.1|3900.9|3894.9|3900.9|3894.9|3899.1|3893.1|5
1646222500000|2022-03-02 12:01:40|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|2
1646222510000|2022-03-02 12:01:50|3900.4|3894.4|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|3
1646222520000|2022-03-02 12:02:00|3899.6|3893.6|3900.1|3894.1|3900.1|3894.1|3899.6|3893.6|3
1646222540000|2022-03-02 12:02:20|3900.6|3894.6|3899.9|3893.9|3900.6|3894.6|3899.6|3893.6|3
1646222560000|2022-03-02 12:02:40|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1646222570000|2022-03-02 12:02:50|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|3
1646222580000|2022-03-02 12:03:00|3902.1|3896.1|3900.4|3894.4|3902.1|3896.1|3899.9|3893.9|7
1646222590000|2022-03-02 12:03:10|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.6|3893.6|2
1646222600000|2022-03-02 12:03:20|3899.1|3893.1|3898.6|3892.6|3899.1|3893.1|3898.6|3892.6|3
1646222610000|2022-03-02 12:03:30|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.9|3892.9|2
1646222670000|2022-03-02 12:04:30|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|2
1646222700000|2022-03-02 12:05:00|3899.9|3893.9|3900.1|3894.1|3900.4|3894.4|3899.9|3893.9|4
1646222720000|2022-03-02 12:05:20|3898.6|3892.6|3899.4|3893.4|3899.4|3893.4|3898.6|3892.6|3
1646222730000|2022-03-02 12:05:30|3898.9|3892.9|3898.4|3892.4|3899.6|3893.6|3898.4|3892.4|6
1646222740000|2022-03-02 12:05:40|3897.9|3891.9|3898.9|3892.9|3898.9|3892.9|3897.9|3891.9|2
1646222750000|2022-03-02 12:05:50|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3898.6|3892.6|4
1646222760000|2022-03-02 12:06:00|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|3
1646222770000|2022-03-02 12:06:10|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.6|3893.6|3
1646222780000|2022-03-02 12:06:20|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|2
1646222790000|2022-03-02 12:06:30|3901.4|3895.4|3902.4|3896.4|3902.4|3896.4|3901.4|3895.4|3
1646222810000|2022-03-02 12:06:50|3902.6|3896.6|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|2
1646222820000|2022-03-02 12:07:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1646222830000|2022-03-02 12:07:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646222840000|2022-03-02 12:07:20|3901.9|3895.9|3902.6|3896.6|3902.6|3896.6|3901.9|3895.9|2
1646222860000|2022-03-02 12:07:40|3901.6|3895.6|3901.9|3895.9|3902.6|3896.6|3901.6|3895.6|4
1646222870000|2022-03-02 12:07:50|3902.1|3896.1|3902.4|3896.4|3902.4|3896.4|3902.1|3896.1|2
1646222880000|2022-03-02 12:08:00|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|2
1646222890000|2022-03-02 12:08:10|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1646222900000|2022-03-02 12:08:20|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1646222910000|2022-03-02 12:08:30|3904.1|3898.1|3904.4|3898.4|3904.4|3898.4|3904.1|3898.1|2
1646222950000|2022-03-02 12:09:10|3905.1|3899.1|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|2
1646222960000|2022-03-02 12:09:20|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|2
1646222970000|2022-03-02 12:09:30|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|5
1646222980000|2022-03-02 12:09:40|3906.9|3900.9|3906.4|3900.4|3907.4|3901.4|3906.4|3900.4|5
1646222990000|2022-03-02 12:09:50|3906.6|3900.6|3906.1|3900.1|3906.6|3900.6|3906.1|3900.1|3
1646223000000|2022-03-02 12:10:00|3906.4|3900.4|3906.9|3900.9|3906.9|3900.9|3906.1|3900.1|4
1646223010000|2022-03-02 12:10:10|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1646223030000|2022-03-02 12:10:30|3907.1|3901.1|3905.4|3899.4|3907.4|3901.4|3905.4|3899.4|3
1646223040000|2022-03-02 12:10:40|3905.1|3899.1|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|2
1646223050000|2022-03-02 12:10:50|3905.1|3899.1|3905.1|3899.1|3905.4|3899.4|3904.9|3898.9|5
1646223060000|2022-03-02 12:11:00|3904.6|3898.6|3905.6|3899.6|3905.6|3899.6|3904.6|3898.6|3
1646223070000|2022-03-02 12:11:10|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1646223080000|2022-03-02 12:11:20|3905.4|3899.4|3905.4|3899.4|3905.6|3899.6|3905.1|3899.1|5
1646223090000|2022-03-02 12:11:30|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1646223100000|2022-03-02 12:11:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1646223140000|2022-03-02 12:12:20|3905.4|3899.4|3907.4|3901.4|3907.4|3901.4|3905.4|3899.4|5
1646223150000|2022-03-02 12:12:30|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|7
1646223170000|2022-03-02 12:12:50|3907.9|3901.9|3908.4|3902.4|3908.4|3902.4|3907.9|3901.9|2
1646223180000|2022-03-02 12:13:00|3908.6|3902.6|3909.9|3903.9|3909.9|3903.9|3908.6|3902.6|4
1646223190000|2022-03-02 12:13:10|3909.4|3903.4|3909.6|3903.6|3909.6|3903.6|3909.4|3903.4|2
1646223200000|2022-03-02 12:13:20|3909.9|3903.9|3907.5|3901.5|3909.9|3903.9|3907.4|3901.4|4
1646223210000|2022-03-02 12:13:30|3907.4|3901.4|3906.6|3900.6|3907.5|3901.5|3906.6|3900.6|5
1646223220000|2022-03-02 12:13:40|3906.4|3900.4|3906.4|3900.4|3906.9|3900.9|3906.4|3900.4|3
1646223230000|2022-03-02 12:13:50|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|2
1646223240000|2022-03-02 12:14:00|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.9|3900.9|2
1646223250000|2022-03-02 12:14:10|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|2
1646223260000|2022-03-02 12:14:20|3906.4|3900.4|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|2
1646223270000|2022-03-02 12:14:30|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3905.9|3899.9|3
1646223280000|2022-03-02 12:14:40|3906.9|3900.9|3907.4|3901.4|3907.4|3901.4|3906.9|3900.9|3
1646223290000|2022-03-02 12:14:50|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1646223300000|2022-03-02 12:15:00|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|3
1646223320000|2022-03-02 12:15:20|3906.4|3900.4|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|2
1646223330000|2022-03-02 12:15:30|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1646223340000|2022-03-02 12:15:40|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|4
1646223350000|2022-03-02 12:15:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1646223370000|2022-03-02 12:16:10|3906.1|3900.1|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|2
1646223380000|2022-03-02 12:16:20|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|2
1646223390000|2022-03-02 12:16:30|3906.1|3900.1|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|2
1646223400000|2022-03-02 12:16:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646223410000|2022-03-02 12:16:50|3906.9|3900.9|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|6
1646223420000|2022-03-02 12:17:00|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1646223440000|2022-03-02 12:17:20|3907.1|3901.1|3906.4|3900.4|3907.1|3901.1|3906.4|3900.4|2
1646223460000|2022-03-02 12:17:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646223470000|2022-03-02 12:17:50|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1646223480000|2022-03-02 12:18:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1646223510000|2022-03-02 12:18:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646223520000|2022-03-02 12:18:40|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1646223530000|2022-03-02 12:18:50|3906.4|3900.4|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|6
1646223540000|2022-03-02 12:19:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1646223570000|2022-03-02 12:19:30|3907.4|3901.4|3910.9|3904.9|3910.9|3904.9|3907.4|3901.4|10
1646223580000|2022-03-02 12:19:40|3911.6|3905.6|3912.4|3906.4|3912.4|3906.4|3911.6|3905.6|4
1646223590000|2022-03-02 12:19:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1646223600000|2022-03-02 12:20:00|3911.6|3905.6|3912.1|3906.1|3912.6|3906.6|3911.6|3905.6|5
1646223610000|2022-03-02 12:20:10|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1646223620000|2022-03-02 12:20:20|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1646223650000|2022-03-02 12:20:50|3911.9|3905.9|3911.6|3905.6|3912.4|3906.4|3911.6|3905.6|4
1646223690000|2022-03-02 12:21:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1646223700000|2022-03-02 12:21:40|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1646223710000|2022-03-02 12:21:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1646223720000|2022-03-02 12:22:00|3911.9|3905.9|3911.6|3905.6|3911.9|3905.9|3911.6|3905.6|2
1646223730000|2022-03-02 12:22:10|3911.1|3905.1|3910.1|3904.1|3911.1|3905.1|3910.1|3904.1|4
1646223750000|2022-03-02 12:22:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1646223760000|2022-03-02 12:22:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1646223770000|2022-03-02 12:22:50|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1646223780000|2022-03-02 12:23:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1646223800000|2022-03-02 12:23:20|3909.6|3903.6|3907.3|3901.3|3910.4|3904.4|3907.3|3901.3|5
1646223820000|2022-03-02 12:23:40|3906.6|3900.6|3906.1|3900.1|3906.6|3900.6|3906.1|3900.1|2
1646223840000|2022-03-02 12:24:00|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|2
1646223850000|2022-03-02 12:24:10|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1646223870000|2022-03-02 12:24:30|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|3
1646223880000|2022-03-02 12:24:40|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3906.1|3900.1|4
1646223890000|2022-03-02 12:24:50|3905.6|3899.6|3905.4|3899.4|3906.6|3900.6|3905.4|3899.4|6
1646223900000|2022-03-02 12:25:00|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|3
1646223910000|2022-03-02 12:25:10|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1646223920000|2022-03-02 12:25:20|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1646223940000|2022-03-02 12:25:40|3905.6|3899.6|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|3
1646223950000|2022-03-02 12:25:50|3905.4|3899.4|3904.1|3898.1|3905.4|3899.4|3904.1|3898.1|2
1646223960000|2022-03-02 12:26:00|3903.3|3897.3|3903.1|3897.1|3903.3|3897.3|3901.9|3895.9|7
1646223980000|2022-03-02 12:26:20|3902.9|3896.9|3901.4|3895.4|3902.9|3896.9|3901.4|3895.4|6
1646223990000|2022-03-02 12:26:30|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1646224000000|2022-03-02 12:26:40|3901.4|3895.4|3902.9|3896.9|3902.9|3896.9|3901.4|3895.4|2
1646224020000|2022-03-02 12:27:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1646224040000|2022-03-02 12:27:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1646224050000|2022-03-02 12:27:30|3903.1|3897.1|3904.9|3898.9|3904.9|3898.9|3903.1|3897.1|5
1646224060000|2022-03-02 12:27:40|3905.1|3899.1|3905.6|3899.6|3905.6|3899.6|3904.9|3898.9|4
1646224070000|2022-03-02 12:27:50|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1646224080000|2022-03-02 12:28:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1646224090000|2022-03-02 12:28:10|3905.9|3899.9|3906.6|3900.6|3906.6|3900.6|3905.9|3899.9|3
1646224100000|2022-03-02 12:28:20|3904.3|3898.3|3900.6|3894.6|3904.3|3898.3|3900.6|3894.6|4
1646224110000|2022-03-02 12:28:30|3900.4|3894.4|3899.6|3893.6|3900.4|3894.4|3899.6|3893.6|2
1646224140000|2022-03-02 12:29:00|3899.9|3893.9|3899.9|3893.9|3900.9|3894.9|3899.6|3893.6|9
1646224150000|2022-03-02 12:29:10|3900.6|3894.6|3901.1|3895.1|3901.4|3895.4|3900.6|3894.6|3
1646224170000|2022-03-02 12:29:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|3
1646224180000|2022-03-02 12:29:40|3901.6|3895.6|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|5
1646224190000|2022-03-02 12:29:50|3901.1|3895.1|3901.4|3895.4|3901.6|3895.6|3901.1|3895.1|4
1646224200000|2022-03-02 12:30:00|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|2
1646224210000|2022-03-02 12:30:10|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646224230000|2022-03-02 12:30:30|3902.9|3896.9|3901.4|3895.4|3902.9|3896.9|3901.4|3895.4|4
1646224240000|2022-03-02 12:30:40|3901.1|3895.1|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|2
1646224250000|2022-03-02 12:30:50|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1646224260000|2022-03-02 12:31:00|3901.6|3895.6|3901.1|3895.1|3901.6|3895.6|3901.1|3895.1|3
1646224270000|2022-03-02 12:31:10|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|4
1646224280000|2022-03-02 12:31:20|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|4
1646224340000|2022-03-02 12:32:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224350000|2022-03-02 12:32:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1646224360000|2022-03-02 12:32:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224370000|2022-03-02 12:32:50|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|2
1646224390000|2022-03-02 12:33:10|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|3
1646224430000|2022-03-02 12:33:50|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1646224440000|2022-03-02 12:34:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646224450000|2022-03-02 12:34:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224460000|2022-03-02 12:34:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1646224470000|2022-03-02 12:34:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224500000|2022-03-02 12:35:00|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.6|3895.6|3
1646224520000|2022-03-02 12:35:20|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646224540000|2022-03-02 12:35:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224550000|2022-03-02 12:35:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646224570000|2022-03-02 12:36:10|3901.4|3895.4|3899.6|3893.6|3901.4|3895.4|3899.6|3893.6|5
1646224580000|2022-03-02 12:36:20|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3900.1|3894.1|2
1646224610000|2022-03-02 12:36:50|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|2
1646224640000|2022-03-02 12:37:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|3
1646224650000|2022-03-02 12:37:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3900.6|3894.6|3
1646224660000|2022-03-02 12:37:40|3901.1|3895.1|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|3
1646224670000|2022-03-02 12:37:50|3900.4|3894.4|3900.9|3894.9|3901.1|3895.1|3900.4|3894.4|3
1646224680000|2022-03-02 12:38:00|3900.6|3894.6|3900.4|3894.4|3900.9|3894.9|3900.4|3894.4|3
1646224690000|2022-03-02 12:38:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1646224700000|2022-03-02 12:38:20|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|4
1646224710000|2022-03-02 12:38:30|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1646224750000|2022-03-02 12:39:10|3902.1|3896.1|3900.6|3894.6|3902.4|3896.4|3900.6|3894.6|4
1646224760000|2022-03-02 12:39:20|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1646224780000|2022-03-02 12:39:40|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|5
1646224800000|2022-03-02 12:40:00|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1646224820000|2022-03-02 12:40:20|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646224830000|2022-03-02 12:40:30|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1646224840000|2022-03-02 12:40:40|3902.4|3896.4|3902.6|3896.6|3902.6|3896.6|3902.4|3896.4|2
1646224850000|2022-03-02 12:40:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1646224870000|2022-03-02 12:41:10|3902.6|3896.6|3901.6|3895.6|3902.6|3896.6|3901.6|3895.6|4
1646224880000|2022-03-02 12:41:20|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|2
1646224890000|2022-03-02 12:41:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1646224900000|2022-03-02 12:41:40|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1646224910000|2022-03-02 12:41:50|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|2
1646224920000|2022-03-02 12:42:00|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|2
1646224960000|2022-03-02 12:42:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646224970000|2022-03-02 12:42:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|3
1646224980000|2022-03-02 12:43:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|3
1646225000000|2022-03-02 12:43:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1646225010000|2022-03-02 12:43:30|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|2
1646225020000|2022-03-02 12:43:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1646225030000|2022-03-02 12:43:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1646225060000|2022-03-02 12:44:20|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1646225100000|2022-03-02 12:45:00|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1646225130000|2022-03-02 12:45:30|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1646225140000|2022-03-02 12:45:40|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.1|3894.1|5
1646225150000|2022-03-02 12:45:50|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|4
1646225160000|2022-03-02 12:46:00|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1646225170000|2022-03-02 12:46:10|3900.4|3894.4|3900.9|3894.9|3900.9|3894.9|3900.1|3894.1|7
1646225180000|2022-03-02 12:46:20|3900.6|3894.6|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|3
1646225190000|2022-03-02 12:46:30|3900.4|3894.4|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|3
1646225200000|2022-03-02 12:46:40|3901.4|3895.4|3901.6|3895.6|3901.6|3895.6|3900.9|3894.9|4
1646225230000|2022-03-02 12:47:10|3901.9|3895.9|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|3
1646225250000|2022-03-02 12:47:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646225260000|2022-03-02 12:47:40|3901.4|3895.4|3901.6|3895.6|3902.1|3896.1|3901.1|3895.1|10
1646225270000|2022-03-02 12:47:50|3901.4|3895.4|3900.9|3894.9|3901.6|3895.6|3900.9|3894.9|4
1646225280000|2022-03-02 12:48:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.4|3895.4|3
1646225290000|2022-03-02 12:48:10|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|4
1646225310000|2022-03-02 12:48:30|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1646225340000|2022-03-02 12:49:00|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|2
1646225350000|2022-03-02 12:49:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1646225360000|2022-03-02 12:49:20|3900.9|3894.9|3902.6|3896.6|3902.6|3896.6|3900.6|3894.6|5
1646225380000|2022-03-02 12:49:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.6|3896.6|3
1646225390000|2022-03-02 12:49:50|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646225400000|2022-03-02 12:50:00|3901.9|3895.9|3902.4|3896.4|3902.6|3896.6|3901.9|3895.9|4
1646225410000|2022-03-02 12:50:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1646225420000|2022-03-02 12:50:20|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|2
1646225430000|2022-03-02 12:50:30|3902.4|3896.4|3902.6|3896.6|3902.6|3896.6|3902.4|3896.4|2
1646225440000|2022-03-02 12:50:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646225450000|2022-03-02 12:50:50|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|2
1646225460000|2022-03-02 12:51:00|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1646225470000|2022-03-02 12:51:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1646225480000|2022-03-02 12:51:20|3898.4|3892.4|3898.4|3892.4|3899.1|3893.1|3898.4|3892.4|4
1646225490000|2022-03-02 12:51:30|3897.4|3891.4|3896.9|3890.9|3897.4|3891.4|3896.9|3890.9|4
1646225500000|2022-03-02 12:51:40|3896.6|3890.6|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|5
1646225510000|2022-03-02 12:51:50|3895.4|3889.4|3897.1|3891.1|3897.1|3891.1|3895.4|3889.4|5
1646225520000|2022-03-02 12:52:00|3897.6|3891.6|3896.6|3890.6|3897.6|3891.6|3896.6|3890.6|8
1646225530000|2022-03-02 12:52:10|3896.9|3890.9|3897.4|3891.4|3897.4|3891.4|3896.9|3890.9|3
1646225540000|2022-03-02 12:52:20|3897.6|3891.6|3898.6|3892.6|3898.6|3892.6|3897.6|3891.6|6
1646225550000|2022-03-02 12:52:30|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|2
1646225560000|2022-03-02 12:52:40|3898.9|3892.9|3898.6|3892.6|3898.9|3892.9|3898.6|3892.6|2
1646225570000|2022-03-02 12:52:50|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1646225580000|2022-03-02 12:53:00|3897.1|3891.1|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|3
1646225590000|2022-03-02 12:53:10|3895.9|3889.9|3898.1|3892.1|3898.1|3892.1|3895.9|3889.9|5
1646225600000|2022-03-02 12:53:20|3898.4|3892.4|3897.6|3891.6|3898.4|3892.4|3897.6|3891.6|2
1646225610000|2022-03-02 12:53:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|5
1646225620000|2022-03-02 12:53:40|3898.1|3892.1|3898.4|3892.4|3898.6|3892.6|3898.1|3892.1|6
1646225630000|2022-03-02 12:53:50|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3897.1|3891.1|6
1646225640000|2022-03-02 12:54:00|3897.1|3891.1|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|9
1646225650000|2022-03-02 12:54:10|3897.4|3891.4|3897.6|3891.6|3897.6|3891.6|3897.4|3891.4|6
1646225670000|2022-03-02 12:54:30|3897.1|3891.1|3896.4|3890.4|3897.6|3891.6|3896.4|3890.4|5
1646225680000|2022-03-02 12:54:40|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3896.6|3890.6|7
1646225700000|2022-03-02 12:55:00|3897.1|3891.1|3896.4|3890.4|3897.1|3891.1|3896.4|3890.4|2
1646225710000|2022-03-02 12:55:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3895.9|3889.9|5
1646225720000|2022-03-02 12:55:20|3896.6|3890.6|3896.6|3890.6|3897.1|3891.1|3896.1|3890.1|6
1646225730000|2022-03-02 12:55:30|3896.1|3890.1|3896.4|3890.4|3896.9|3890.9|3896.1|3890.1|8
1646225740000|2022-03-02 12:55:40|3896.6|3890.6|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|6
1646225750000|2022-03-02 12:55:50|3896.1|3890.1|3896.1|3890.1|3896.4|3890.4|3895.9|3889.9|5
1646225760000|2022-03-02 12:56:00|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|4
1646225770000|2022-03-02 12:56:10|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1646225800000|2022-03-02 12:56:40|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1646225820000|2022-03-02 12:57:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1646225840000|2022-03-02 12:57:20|3897.1|3891.1|3897.6|3891.6|3897.9|3891.9|3897.1|3891.1|3
1646225850000|2022-03-02 12:57:30|3897.9|3891.9|3897.5|3891.5|3900.4|3894.4|3897.5|3891.5|7
1646225860000|2022-03-02 12:57:40|3897.4|3891.4|3897.1|3891.1|3897.5|3891.5|3897|3891|5
1646225870000|2022-03-02 12:57:50|3896.9|3890.9|3896.9|3890.9|3897.1|3891.1|3896.4|3890.4|5
1646225880000|2022-03-02 12:58:00|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3896.6|3890.6|3
1646225900000|2022-03-02 12:58:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.6|3889.6|4
1646225910000|2022-03-02 12:58:30|3895.6|3889.6|3894.4|3888.4|3895.6|3889.6|3894.4|3888.4|3
1646225920000|2022-03-02 12:58:40|3894.6|3888.6|3895.6|3889.6|3895.6|3889.6|3894.6|3888.6|7
1646225930000|2022-03-02 12:58:50|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|4
1646225940000|2022-03-02 12:59:00|3896.4|3890.4|3889.9|3883.9|3896.4|3890.4|3889.9|3883.9|10
1646225950000|2022-03-02 12:59:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|3
1646225960000|2022-03-02 12:59:20|3890.6|3884.6|3890.1|3884.1|3891.9|3885.9|3889.9|3883.9|11
1646225970000|2022-03-02 12:59:30|3887.8|3881.8|3887.6|3881.6|3887.8|3881.8|3887.6|3881.6|2
1646225980000|2022-03-02 12:59:40|3887.3|3881.3|3887.6|3881.6|3887.6|3881.6|3887.1|3881.1|6
1646225990000|2022-03-02 12:59:50|3886.9|3880.9|3889.9|3883.9|3889.9|3883.9|3886.9|3880.9|9
1646226000000|2022-03-02 13:00:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3885.1|3879.1|21
1646226010000|2022-03-02 13:00:10|3887.6|3881.6|3886.4|3880.4|3888.6|3882.6|3886.4|3880.4|17
1646226020000|2022-03-02 13:00:20|3886.1|3880.1|3886.6|3880.6|3887.1|3881.1|3886.1|3880.1|6
1646226030000|2022-03-02 13:00:30|3886.9|3880.9|3887.6|3881.6|3889.4|3883.4|3886.6|3880.6|17
1646226040000|2022-03-02 13:00:40|3888.6|3882.6|3887.9|3881.9|3888.6|3882.6|3887.6|3881.6|9
1646226050000|2022-03-02 13:00:50|3887.6|3881.6|3888.6|3882.6|3889.4|3883.4|3887.6|3881.6|7
1646226060000|2022-03-02 13:01:00|3889.6|3883.6|3887.9|3881.9|3889.6|3883.6|3887.6|3881.6|12
1646226070000|2022-03-02 13:01:10|3888.1|3882.1|3887.5|3881.5|3889.9|3883.9|3887.4|3881.4|11
1646226080000|2022-03-02 13:01:20|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3886.6|3880.6|9
1646226090000|2022-03-02 13:01:30|3887.4|3881.4|3889.4|3883.4|3889.6|3883.6|3887.4|3881.4|11
1646226100000|2022-03-02 13:01:40|3889.6|3883.6|3890.4|3884.4|3892.4|3886.4|3889.6|3883.6|17
1646226110000|2022-03-02 13:01:50|3890.1|3884.1|3886.9|3880.9|3891.9|3885.9|3886.9|3880.9|15
1646226120000|2022-03-02 13:02:00|3886.6|3880.6|3885.6|3879.6|3887.9|3881.9|3885.6|3879.6|19
1646226130000|2022-03-02 13:02:10|3886.1|3880.1|3882.4|3876.4|3886.4|3880.4|3881.9|3875.9|15
1646226140000|2022-03-02 13:02:20|3882.1|3876.1|3883.4|3877.4|3883.4|3877.4|3881.4|3875.4|13
1646226150000|2022-03-02 13:02:30|3882.9|3876.9|3883.1|3877.1|3883.1|3877.1|3881.4|3875.4|8
1646226160000|2022-03-02 13:02:40|3883.6|3877.6|3882.9|3876.9|3883.6|3877.6|3880.6|3874.6|19
1646226170000|2022-03-02 13:02:50|3882.6|3876.6|3881.1|3875.1|3883.4|3877.4|3880.1|3874.1|18
1646226180000|2022-03-02 13:03:00|3880.6|3874.6|3878.6|3872.6|3880.9|3874.9|3878.4|3872.4|16
1646226190000|2022-03-02 13:03:10|3877.6|3871.6|3876.4|3870.4|3877.6|3871.6|3875.6|3869.6|11
1646226200000|2022-03-02 13:03:20|3875.9|3869.9|3876.1|3870.1|3876.6|3870.6|3874.6|3868.6|16
1646226210000|2022-03-02 13:03:30|3875.6|3869.6|3876.4|3870.4|3876.4|3870.4|3875.1|3869.1|11
1646226220000|2022-03-02 13:03:40|3876.1|3870.1|3873.9|3867.9|3876.1|3870.1|3873.9|3867.9|8
1646226230000|2022-03-02 13:03:50|3874.4|3868.4|3874.4|3868.4|3875.6|3869.6|3874.4|3868.4|12
1646226240000|2022-03-02 13:04:00|3874.6|3868.6|3874.6|3868.6|3875.6|3869.6|3874.6|3868.6|14
1646226250000|2022-03-02 13:04:10|3875.1|3869.1|3876.4|3870.4|3876.6|3870.6|3875.1|3869.1|13
1646226260000|2022-03-02 13:04:20|3876.6|3870.6|3877.6|3871.6|3877.6|3871.6|3876.4|3870.4|11
1646226270000|2022-03-02 13:04:30|3877.9|3871.9|3879.1|3873.1|3880.1|3874.1|3877.9|3871.9|13
1646226280000|2022-03-02 13:04:40|3878.9|3872.9|3877.1|3871.1|3879.1|3873.1|3877.1|3871.1|10
1646226290000|2022-03-02 13:04:50|3877.9|3871.9|3876.9|3870.9|3877.9|3871.9|3875.9|3869.9|20
1646226300000|2022-03-02 13:05:00|3876.6|3870.6|3874.9|3868.9|3876.9|3870.9|3874.4|3868.4|12
1646226310000|2022-03-02 13:05:10|3874.1|3868.1|3874.4|3868.4|3875.1|3869.1|3873.6|3867.6|14
1646226320000|2022-03-02 13:05:20|3874.6|3868.6|3873.9|3867.9|3876.1|3870.1|3873.9|3867.9|9
1646226330000|2022-03-02 13:05:30|3874.1|3868.1|3876.6|3870.6|3876.6|3870.6|3874.1|3868.1|14
1646226340000|2022-03-02 13:05:40|3876.9|3870.9|3877.6|3871.6|3878.6|3872.6|3876.6|3870.6|12
1646226350000|2022-03-02 13:05:50|3877.4|3871.4|3878.4|3872.4|3879.1|3873.1|3877.4|3871.4|13
1646226360000|2022-03-02 13:06:00|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.1|3872.1|5
1646226370000|2022-03-02 13:06:10|3878.1|3872.1|3877.9|3871.9|3878.4|3872.4|3877.6|3871.6|7
1646226380000|2022-03-02 13:06:20|3878.1|3872.1|3878.6|3872.6|3879.4|3873.4|3878.1|3872.1|13
1646226390000|2022-03-02 13:06:30|3878.9|3872.9|3878.4|3872.4|3879.9|3873.9|3878.4|3872.4|10
1646226400000|2022-03-02 13:06:40|3877.9|3871.9|3879.4|3873.4|3879.4|3873.4|3877.9|3871.9|11
1646226410000|2022-03-02 13:06:50|3879.1|3873.1|3879.4|3873.4|3879.6|3873.6|3879.1|3873.1|3
1646226420000|2022-03-02 13:07:00|3879.9|3873.9|3880.9|3874.9|3881.9|3875.9|3879.9|3873.9|12
1646226430000|2022-03-02 13:07:10|3881.4|3875.4|3880.1|3874.1|3881.6|3875.6|3879.1|3873.1|18
1646226440000|2022-03-02 13:07:20|3880.4|3874.4|3880.1|3874.1|3880.6|3874.6|3879.9|3873.9|11
1646226450000|2022-03-02 13:07:30|3879.9|3873.9|3881.4|3875.4|3881.6|3875.6|3879.9|3873.9|4
1646226460000|2022-03-02 13:07:40|3881.1|3875.1|3878.6|3872.6|3881.1|3875.1|3877.6|3871.6|21
1646226470000|2022-03-02 13:07:50|3878.9|3872.9|3879.1|3873.1|3879.9|3873.9|3877.9|3871.9|16
1646226480000|2022-03-02 13:08:00|3878.9|3872.9|3878.1|3872.1|3879.1|3873.1|3877.4|3871.4|18
1646226490000|2022-03-02 13:08:10|3878.6|3872.6|3878.1|3872.1|3878.9|3872.9|3878.1|3872.1|5
1646226500000|2022-03-02 13:08:20|3877.9|3871.9|3877.6|3871.6|3877.9|3871.9|3877.1|3871.1|7
1646226510000|2022-03-02 13:08:30|3877.4|3871.4|3877.9|3871.9|3878.6|3872.6|3877.4|3871.4|8
1646226520000|2022-03-02 13:08:40|3878.4|3872.4|3878.4|3872.4|3878.6|3872.6|3877.6|3871.6|16
1646226530000|2022-03-02 13:08:50|3878.1|3872.1|3876.9|3870.9|3878.4|3872.4|3876.4|3870.4|12
1646226540000|2022-03-02 13:09:00|3877.1|3871.1|3877.9|3871.9|3877.9|3871.9|3876.6|3870.6|5
1646226550000|2022-03-02 13:09:10|3878.6|3872.6|3877.1|3871.1|3878.6|3872.6|3876.9|3870.9|8
1646226560000|2022-03-02 13:09:20|3877.4|3871.4|3878.4|3872.4|3878.9|3872.9|3877.1|3871.1|8
1646226570000|2022-03-02 13:09:30|3878.9|3872.9|3880.4|3874.4|3880.4|3874.4|3878.6|3872.6|10
1646226580000|2022-03-02 13:09:40|3880.6|3874.6|3880.4|3874.4|3880.9|3874.9|3880.1|3874.1|6
1646226590000|2022-03-02 13:09:50|3880.1|3874.1|3879.1|3873.1|3880.6|3874.6|3879.1|3873.1|5
1646226600000|2022-03-02 13:10:00|3878.9|3872.9|3879.4|3873.4|3880.6|3874.6|3878.9|3872.9|7
1646226610000|2022-03-02 13:10:10|3879.6|3873.6|3879.6|3873.6|3880.4|3874.4|3879.1|3873.1|8
1646226620000|2022-03-02 13:10:20|3880.4|3874.4|3879.4|3873.4|3880.6|3874.6|3879.4|3873.4|10
1646226630000|2022-03-02 13:10:30|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1646226640000|2022-03-02 13:10:40|3880.4|3874.4|3881.4|3875.4|3881.6|3875.6|3879.9|3873.9|9
1646226650000|2022-03-02 13:10:50|3881.6|3875.6|3882.4|3876.4|3882.4|3876.4|3881.1|3875.1|11
1646226660000|2022-03-02 13:11:00|3882.6|3876.6|3881.9|3875.9|3882.6|3876.6|3881.9|3875.9|8
1646226670000|2022-03-02 13:11:10|3882.1|3876.1|3882.9|3876.9|3883.6|3877.6|3881.9|3875.9|10
1646226680000|2022-03-02 13:11:20|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3882.9|3876.9|8
1646226690000|2022-03-02 13:11:30|3884.1|3878.1|3885.6|3879.6|3885.6|3879.6|3884.1|3878.1|5
1646226700000|2022-03-02 13:11:40|3886.1|3880.1|3884.9|3878.9|3886.1|3880.1|3884.4|3878.4|11
1646226710000|2022-03-02 13:11:50|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|6
1646226720000|2022-03-02 13:12:00|3886.4|3880.4|3884.4|3878.4|3886.4|3880.4|3884.1|3878.1|10
1646226730000|2022-03-02 13:12:10|3884.6|3878.6|3883.9|3877.9|3884.6|3878.6|3883.6|3877.6|5
1646226740000|2022-03-02 13:12:20|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3883.1|3877.1|2
1646226770000|2022-03-02 13:12:50|3882.9|3876.9|3883.1|3877.1|3883.1|3877.1|3882.9|3876.9|4
1646226780000|2022-03-02 13:13:00|3882.9|3876.9|3881.9|3875.9|3883.1|3877.1|3881.9|3875.9|7
1646226790000|2022-03-02 13:13:10|3881.6|3875.6|3882.6|3876.6|3883.1|3877.1|3881.6|3875.6|10
1646226800000|2022-03-02 13:13:20|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|5
1646226810000|2022-03-02 13:13:30|3883.9|3877.9|3882.6|3876.6|3884.6|3878.6|3882.6|3876.6|7
1646226820000|2022-03-02 13:13:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3881.6|3875.6|6
1646226830000|2022-03-02 13:13:50|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|7
1646226840000|2022-03-02 13:14:00|3882.9|3876.9|3882.6|3876.6|3882.9|3876.9|3882.6|3876.6|2
1646226850000|2022-03-02 13:14:10|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|3
1646226860000|2022-03-02 13:14:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1646226870000|2022-03-02 13:14:30|3881.1|3875.1|3878.6|3872.6|3881.1|3875.1|3878.6|3872.6|4
1646226880000|2022-03-02 13:14:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646226890000|2022-03-02 13:14:50|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1646226900000|2022-03-02 13:15:00|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|3
1646226910000|2022-03-02 13:15:10|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.1|3871.1|5
1646226920000|2022-03-02 13:15:20|3877.9|3871.9|3877.6|3871.6|3878.1|3872.1|3877.6|3871.6|4
1646226930000|2022-03-02 13:15:30|3878.1|3872.1|3880.9|3874.9|3880.9|3874.9|3878.1|3872.1|6
1646226940000|2022-03-02 13:15:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1646226950000|2022-03-02 13:15:50|3881.6|3875.6|3882.4|3876.4|3882.4|3876.4|3881.6|3875.6|7
1646226960000|2022-03-02 13:16:00|3882.1|3876.1|3882.4|3876.4|3883.1|3877.1|3882.1|3876.1|8
1646226970000|2022-03-02 13:16:10|3882.1|3876.1|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|8
1646226980000|2022-03-02 13:16:20|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|4
1646227000000|2022-03-02 13:16:40|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.6|3876.6|2
1646227010000|2022-03-02 13:16:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1646227020000|2022-03-02 13:17:00|3882.6|3876.6|3882.6|3876.6|3883.6|3877.6|3882.4|3876.4|11
1646227030000|2022-03-02 13:17:10|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.1|3876.1|8
1646227040000|2022-03-02 13:17:20|3882.6|3876.6|3881.1|3875.1|3882.6|3876.6|3881.1|3875.1|9
1646227050000|2022-03-02 13:17:30|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|4
1646227060000|2022-03-02 13:17:40|3882.1|3876.1|3881.4|3875.4|3882.1|3876.1|3881.1|3875.1|7
1646227070000|2022-03-02 13:17:50|3881.6|3875.6|3881.4|3875.4|3882.1|3876.1|3881.4|3875.4|6
1646227080000|2022-03-02 13:18:00|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3879.9|3873.9|10
1646227090000|2022-03-02 13:18:10|3880.9|3874.9|3878.9|3872.9|3880.9|3874.9|3878.9|3872.9|10
1646227100000|2022-03-02 13:18:20|3879.4|3873.4|3879.4|3873.4|3880.1|3874.1|3879.1|3873.1|11
1646227110000|2022-03-02 13:18:30|3879.9|3873.9|3878.1|3872.1|3880.4|3874.4|3878.1|3872.1|12
1646227120000|2022-03-02 13:18:40|3878.4|3872.4|3877.6|3871.6|3878.4|3872.4|3876.9|3870.9|8
1646227130000|2022-03-02 13:18:50|3876.9|3870.9|3877.6|3871.6|3877.6|3871.6|3876.9|3870.9|3
1646227140000|2022-03-02 13:19:00|3878.6|3872.6|3879.1|3873.1|3879.4|3873.4|3878.6|3872.6|5
1646227150000|2022-03-02 13:19:10|3878.9|3872.9|3881.1|3875.1|3881.1|3875.1|3878.9|3872.9|7
1646227160000|2022-03-02 13:19:20|3880.9|3874.9|3882.4|3876.4|3882.4|3876.4|3880.9|3874.9|2
1646227170000|2022-03-02 13:19:30|3882.1|3876.1|3881.9|3875.9|3882.4|3876.4|3881.6|3875.6|6
1646227180000|2022-03-02 13:19:40|3881.4|3875.4|3879.9|3873.9|3882.1|3876.1|3879.9|3873.9|12
1646227190000|2022-03-02 13:19:50|3880.1|3874.1|3879.6|3873.6|3880.1|3874.1|3879.6|3873.6|3
1646227200000|2022-03-02 13:20:00|3879.9|3873.9|3878.9|3872.9|3879.9|3873.9|3878.4|3872.4|13
1646227210000|2022-03-02 13:20:10|3878.6|3872.6|3879.6|3873.6|3879.6|3873.6|3878.4|3872.4|10
1646227220000|2022-03-02 13:20:20|3880.1|3874.1|3879.4|3873.4|3880.1|3874.1|3878.6|3872.6|8
1646227230000|2022-03-02 13:20:30|3879.9|3873.9|3880.1|3874.1|3880.1|3874.1|3879.9|3873.9|2
1646227240000|2022-03-02 13:20:40|3879.6|3873.6|3879.4|3873.4|3879.6|3873.6|3878.9|3872.9|5
1646227250000|2022-03-02 13:20:50|3879.6|3873.6|3879.9|3873.9|3880.4|3874.4|3879.4|3873.4|6
1646227260000|2022-03-02 13:21:00|3880.1|3874.1|3880.6|3874.6|3880.9|3874.9|3880.1|3874.1|9
1646227270000|2022-03-02 13:21:10|3880.9|3874.9|3884.4|3878.4|3884.6|3878.6|3880.9|3874.9|7
1646227280000|2022-03-02 13:21:20|3884.6|3878.6|3884.4|3878.4|3885.4|3879.4|3884.1|3878.1|11
1646227290000|2022-03-02 13:21:30|3884.6|3878.6|3884.9|3878.9|3885.1|3879.1|3884.1|3878.1|12
1646227300000|2022-03-02 13:21:40|3885.1|3879.1|3885.6|3879.6|3885.6|3879.6|3884.4|3878.4|7
1646227310000|2022-03-02 13:21:50|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.1|3879.1|12
1646227320000|2022-03-02 13:22:00|3885.6|3879.6|3883.6|3877.6|3885.6|3879.6|3883.6|3877.6|8
1646227330000|2022-03-02 13:22:10|3883.4|3877.4|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|2
1646227340000|2022-03-02 13:22:20|3884.1|3878.1|3885.4|3879.4|3885.6|3879.6|3884.1|3878.1|4
1646227350000|2022-03-02 13:22:30|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.4|3879.4|5
1646227360000|2022-03-02 13:22:40|3885.9|3879.9|3886.4|3880.4|3886.6|3880.6|3885.6|3879.6|6
1646227370000|2022-03-02 13:22:50|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3884.4|3878.4|4
1646227380000|2022-03-02 13:23:00|3885.6|3879.6|3886.4|3880.4|3886.9|3880.9|3885.1|3879.1|11
1646227390000|2022-03-02 13:23:10|3886.9|3880.9|3887.4|3881.4|3887.4|3881.4|3886.9|3880.9|3
1646227400000|2022-03-02 13:23:20|3887.6|3881.6|3889.1|3883.1|3890.1|3884.1|3887.4|3881.4|5
1646227410000|2022-03-02 13:23:30|3889.4|3883.4|3889.1|3883.1|3890.6|3884.6|3888.6|3882.6|8
1646227420000|2022-03-02 13:23:40|3889.6|3883.6|3888.9|3882.9|3889.6|3883.6|3888.9|3882.9|3
1646227430000|2022-03-02 13:23:50|3889.1|3883.1|3889.9|3883.9|3890.1|3884.1|3889.1|3883.1|9
1646227440000|2022-03-02 13:24:00|3889.6|3883.6|3888.9|3882.9|3889.9|3883.9|3888.1|3882.1|8
1646227450000|2022-03-02 13:24:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|6
1646227460000|2022-03-02 13:24:20|3889.1|3883.1|3888.6|3882.6|3889.6|3883.6|3888.6|3882.6|5
1646227470000|2022-03-02 13:24:30|3889.1|3883.1|3889.4|3883.4|3889.6|3883.6|3889.1|3883.1|3
1646227480000|2022-03-02 13:24:40|3889.6|3883.6|3891.1|3885.1|3891.1|3885.1|3889.6|3883.6|13
1646227490000|2022-03-02 13:24:50|3890.6|3884.6|3890.4|3884.4|3891.1|3885.1|3890.1|3884.1|11
1646227500000|2022-03-02 13:25:00|3890.1|3884.1|3889.1|3883.1|3890.1|3884.1|3888.1|3882.1|13
1646227510000|2022-03-02 13:25:10|3888.4|3882.4|3887.9|3881.9|3889.1|3883.1|3887.9|3881.9|12
1646227520000|2022-03-02 13:25:20|3888.6|3882.6|3888.9|3882.9|3889.1|3883.1|3888.1|3882.1|10
1646227530000|2022-03-02 13:25:30|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|4
1646227540000|2022-03-02 13:25:40|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|6
1646227550000|2022-03-02 13:25:50|3889.4|3883.4|3889.9|3883.9|3890.6|3884.6|3889.4|3883.4|4
1646227560000|2022-03-02 13:26:00|3890.9|3884.9|3891.1|3885.1|3891.1|3885.1|3889.9|3883.9|11
1646227570000|2022-03-02 13:26:10|3890.9|3884.9|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|6
1646227580000|2022-03-02 13:26:20|3891.4|3885.4|3891.1|3885.1|3891.9|3885.9|3890.9|3884.9|8
1646227590000|2022-03-02 13:26:30|3890.6|3884.6|3891.4|3885.4|3891.4|3885.4|3890.6|3884.6|5
1646227610000|2022-03-02 13:26:50|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1646227620000|2022-03-02 13:27:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|4
1646227630000|2022-03-02 13:27:10|3890.4|3884.4|3889.1|3883.1|3890.4|3884.4|3889.1|3883.1|5
1646227640000|2022-03-02 13:27:20|3889.6|3883.6|3890.6|3884.6|3890.6|3884.6|3889.6|3883.6|4
1646227650000|2022-03-02 13:27:30|3890.4|3884.4|3889.9|3883.9|3890.4|3884.4|3889.9|3883.9|3
1646227660000|2022-03-02 13:27:40|3889.6|3883.6|3889.6|3883.6|3890.1|3884.1|3889.4|3883.4|6
1646227670000|2022-03-02 13:27:50|3889.9|3883.9|3890.6|3884.6|3890.6|3884.6|3889.9|3883.9|4
1646227680000|2022-03-02 13:28:00|3890.4|3884.4|3890.9|3884.9|3891.6|3885.6|3890.4|3884.4|5
1646227690000|2022-03-02 13:28:10|3891.1|3885.1|3891.1|3885.1|3891.4|3885.4|3890.6|3884.6|8
1646227700000|2022-03-02 13:28:20|3891.4|3885.4|3891.6|3885.6|3892.1|3886.1|3890.6|3884.6|17
1646227710000|2022-03-02 13:28:30|3892.4|3886.4|3892.6|3886.6|3892.9|3886.9|3891.9|3885.9|11
1646227720000|2022-03-02 13:28:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.4|3886.4|4
1646227730000|2022-03-02 13:28:50|3892.6|3886.6|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|3
1646227740000|2022-03-02 13:29:00|3892.4|3886.4|3889.4|3883.4|3892.4|3886.4|3889.4|3883.4|8
1646227750000|2022-03-02 13:29:10|3889.9|3883.9|3891.1|3885.1|3891.1|3885.1|3889.4|3883.4|7
1646227760000|2022-03-02 13:29:20|3890.9|3884.9|3891.6|3885.6|3891.6|3885.6|3890.6|3884.6|4
1646227770000|2022-03-02 13:29:30|3891.9|3885.9|3892.6|3886.6|3892.6|3886.6|3890.9|3884.9|7
1646227780000|2022-03-02 13:29:40|3892.4|3886.4|3892.1|3886.1|3892.4|3886.4|3891.4|3885.4|4
1646227790000|2022-03-02 13:29:50|3892.4|3886.4|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|3
1646227800000|2022-03-02 13:30:00|3892.6|3886.6|3890.1|3884.1|3892.6|3886.6|3889.6|3883.6|12
1646227810000|2022-03-02 13:30:10|3890.4|3884.4|3891.1|3885.1|3891.1|3885.1|3889.6|3883.6|9
1646227820000|2022-03-02 13:30:20|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1646227830000|2022-03-02 13:30:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3890.6|3884.6|3
1646227850000|2022-03-02 13:30:50|3890.9|3884.9|3891.1|3885.1|3891.4|3885.4|3890.9|3884.9|4
1646227860000|2022-03-02 13:31:00|3891.4|3885.4|3889.4|3883.4|3891.4|3885.4|3889.4|3883.4|6
1646227870000|2022-03-02 13:31:10|3889.1|3883.1|3889.9|3883.9|3890.4|3884.4|3889.1|3883.1|6
1646227880000|2022-03-02 13:31:20|3890.1|3884.1|3889.1|3883.1|3890.9|3884.9|3889.1|3883.1|8
1646227890000|2022-03-02 13:31:30|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3888.9|3882.9|7
1646227900000|2022-03-02 13:31:40|3889.9|3883.9|3888.9|3882.9|3890.1|3884.1|3888.9|3882.9|6
1646227910000|2022-03-02 13:31:50|3889.1|3883.1|3889.4|3883.4|3889.9|3883.9|3889.1|3883.1|6
1646227920000|2022-03-02 13:32:00|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.4|3883.4|6
1646227930000|2022-03-02 13:32:10|3889.6|3883.6|3889.1|3883.1|3889.9|3883.9|3889.1|3883.1|4
1646227940000|2022-03-02 13:32:20|3888.9|3882.9|3888.6|3882.6|3889.4|3883.4|3888.4|3882.4|10
1646227950000|2022-03-02 13:32:30|3888.9|3882.9|3888.9|3882.9|3889.1|3883.1|3888.6|3882.6|5
1646227960000|2022-03-02 13:32:40|3888.4|3882.4|3887.9|3881.9|3888.6|3882.6|3887.9|3881.9|6
1646227970000|2022-03-02 13:32:50|3888.6|3882.6|3889.4|3883.4|3889.6|3883.6|3888.6|3882.6|5
1646227980000|2022-03-02 13:33:00|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1646228000000|2022-03-02 13:33:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1646228010000|2022-03-02 13:33:30|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|3
1646228020000|2022-03-02 13:33:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1646228030000|2022-03-02 13:33:50|3890.9|3884.9|3890.9|3884.9|3891.1|3885.1|3890.6|3884.6|4
1646228040000|2022-03-02 13:34:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1646228050000|2022-03-02 13:34:10|3891.9|3885.9|3892.9|3886.9|3893.9|3887.9|3891.9|3885.9|8
1646228060000|2022-03-02 13:34:20|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.4|3887.4|2
1646228070000|2022-03-02 13:34:30|3893.6|3887.6|3894.4|3888.4|3894.4|3888.4|3893.4|3887.4|7
1646228080000|2022-03-02 13:34:40|3894.6|3888.6|3895.9|3889.9|3896.4|3890.4|3894.6|3888.6|13
1646228090000|2022-03-02 13:34:50|3896.1|3890.1|3896.6|3890.6|3896.9|3890.9|3896.1|3890.1|5
1646228100000|2022-03-02 13:35:00|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3895.9|3889.9|7
1646228110000|2022-03-02 13:35:10|3897.1|3891.1|3897.1|3891.1|3897.4|3891.4|3896.1|3890.1|8
1646228120000|2022-03-02 13:35:20|3896.9|3890.9|3898.6|3892.6|3898.6|3892.6|3896.9|3890.9|4
1646228130000|2022-03-02 13:35:30|3898.9|3892.9|3899.1|3893.1|3899.1|3893.1|3898.4|3892.4|5
1646228140000|2022-03-02 13:35:40|3898.6|3892.6|3899.4|3893.4|3899.4|3893.4|3897.9|3891.9|7
1646228150000|2022-03-02 13:35:50|3899.1|3893.1|3900.4|3894.4|3900.4|3894.4|3898.9|3892.9|13
1646228160000|2022-03-02 13:36:00|3901.1|3895.1|3899.9|3893.9|3901.6|3895.6|3899.9|3893.9|16
1646228170000|2022-03-02 13:36:10|3899.4|3893.4|3899.9|3893.9|3900.6|3894.6|3898.9|3892.9|8
1646228180000|2022-03-02 13:36:20|3899.6|3893.6|3897.6|3891.6|3900.4|3894.4|3897.6|3891.6|10
1646228190000|2022-03-02 13:36:30|3897.9|3891.9|3896.1|3890.1|3898.1|3892.1|3896.1|3890.1|10
1646228200000|2022-03-02 13:36:40|3896.4|3890.4|3899.6|3893.6|3899.6|3893.6|3896.4|3890.4|13
1646228210000|2022-03-02 13:36:50|3900.1|3894.1|3900.6|3894.6|3901.1|3895.1|3900.1|3894.1|7
1646228220000|2022-03-02 13:37:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3899.6|3893.6|5
1646228230000|2022-03-02 13:37:10|3901.1|3895.1|3902.9|3896.9|3902.9|3896.9|3900.9|3894.9|10
1646228240000|2022-03-02 13:37:20|3903.1|3897.1|3903.9|3897.9|3904.4|3898.4|3903.1|3897.1|6
1646228250000|2022-03-02 13:37:30|3904.1|3898.1|3908|3902|3908|3902|3904.1|3898.1|7
1646228260000|2022-03-02 13:37:40|3908.9|3902.9|3910.1|3904.1|3910.5|3904.5|3908.9|3902.9|6
1646228270000|2022-03-02 13:37:50|3910.4|3904.4|3911.6|3905.6|3911.6|3905.6|3910.4|3904.4|6
1646228280000|2022-03-02 13:38:00|3912.4|3906.4|3911.6|3905.6|3912.6|3906.6|3911.4|3905.4|7
1646228290000|2022-03-02 13:38:10|3912.4|3906.4|3910.9|3904.9|3912.4|3906.4|3910.9|3904.9|4
1646228300000|2022-03-02 13:38:20|3910.6|3904.6|3910.1|3904.1|3910.9|3904.9|3910.1|3904.1|5
1646228310000|2022-03-02 13:38:30|3910.6|3904.6|3909.4|3903.4|3910.6|3904.6|3908.6|3902.6|8
1646228320000|2022-03-02 13:38:40|3908.9|3902.9|3908.1|3902.1|3908.9|3902.9|3907.6|3901.6|9
1646228330000|2022-03-02 13:38:50|3908.4|3902.4|3908.1|3902.1|3908.6|3902.6|3907.4|3901.4|11
1646228340000|2022-03-02 13:39:00|3908.4|3902.4|3905.6|3899.6|3908.9|3902.9|3905.6|3899.6|14
1646228350000|2022-03-02 13:39:10|3905.9|3899.9|3907.4|3901.4|3907.6|3901.6|3905.1|3899.1|14
1646228360000|2022-03-02 13:39:20|3907.1|3901.1|3907.4|3901.4|3907.4|3901.4|3906.9|3900.9|8
1646228370000|2022-03-02 13:39:30|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.1|3901.1|6
1646228380000|2022-03-02 13:39:40|3907.1|3901.1|3906.1|3900.1|3907.4|3901.4|3905.4|3899.4|10
1646228390000|2022-03-02 13:39:50|3905.9|3899.9|3906.4|3900.4|3906.6|3900.6|3905.9|3899.9|9
1646228400000|2022-03-02 13:40:00|3906.1|3900.1|3904.6|3898.6|3906.6|3900.6|3904.1|3898.1|10
1646228410000|2022-03-02 13:40:10|3904.4|3898.4|3901.9|3895.9|3904.9|3898.9|3901.9|3895.9|16
1646228420000|2022-03-02 13:40:20|3902.6|3896.6|3904.1|3898.1|3904.1|3898.1|3901.6|3895.6|15
1646228430000|2022-03-02 13:40:30|3903.9|3897.9|3904.4|3898.4|3904.9|3898.9|3903.9|3897.9|5
1646228440000|2022-03-02 13:40:40|3904.9|3898.9|3903.4|3897.4|3905.4|3899.4|3903.4|3897.4|10
1646228450000|2022-03-02 13:40:50|3903.9|3897.9|3904.9|3898.9|3904.9|3898.9|3903.9|3897.9|5
1646228460000|2022-03-02 13:41:00|3904.6|3898.6|3901.9|3895.9|3905.1|3899.1|3901.9|3895.9|13
1646228470000|2022-03-02 13:41:10|3900.1|3894.1|3899.9|3893.9|3900.6|3894.6|3899.6|3893.6|11
1646228480000|2022-03-02 13:41:20|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3900.1|3894.1|6
1646228490000|2022-03-02 13:41:30|3900.6|3894.6|3899.6|3893.6|3900.6|3894.6|3899.4|3893.4|7
1646228500000|2022-03-02 13:41:40|3899.4|3893.4|3900.4|3894.4|3900.4|3894.4|3899.1|3893.1|11
1646228510000|2022-03-02 13:41:50|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1646228520000|2022-03-02 13:42:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1646228530000|2022-03-02 13:42:10|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1646228540000|2022-03-02 13:42:20|3900.9|3894.9|3900.1|3894.1|3900.9|3894.9|3900.1|3894.1|3
1646228550000|2022-03-02 13:42:30|3900.6|3894.6|3902.4|3896.4|3902.4|3896.4|3900.6|3894.6|3
1646228560000|2022-03-02 13:42:40|3901.9|3895.9|3903.4|3897.4|3903.6|3897.6|3901.9|3895.9|10
1646228570000|2022-03-02 13:42:50|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|3
1646228580000|2022-03-02 13:43:00|3904.9|3898.9|3905.4|3899.4|3905.6|3899.6|3904.9|3898.9|3
1646228590000|2022-03-02 13:43:10|3905.1|3899.1|3906.4|3900.4|3906.4|3900.4|3904.9|3898.9|8
1646228600000|2022-03-02 13:43:20|3906.6|3900.6|3906.4|3900.4|3906.6|3900.6|3906.1|3900.1|6
1646228610000|2022-03-02 13:43:30|3906.6|3900.6|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|3
1646228620000|2022-03-02 13:43:40|3906.9|3900.9|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|6
1646228630000|2022-03-02 13:43:50|3906.9|3900.9|3906.9|3900.9|3907.1|3901.1|3906.6|3900.6|4
1646228650000|2022-03-02 13:44:10|3906.6|3900.6|3905.4|3899.4|3906.6|3900.6|3904.9|3898.9|4
1646228660000|2022-03-02 13:44:20|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.6|3898.6|10
1646228670000|2022-03-02 13:44:30|3905.1|3899.1|3905.9|3899.9|3905.9|3899.9|3905.1|3899.1|6
1646228680000|2022-03-02 13:44:40|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3904.9|3898.9|9
1646228690000|2022-03-02 13:44:50|3906.4|3900.4|3905.9|3899.9|3906.6|3900.6|3905.6|3899.6|10
1646228700000|2022-03-02 13:45:00|3906.1|3900.1|3904.6|3898.6|3907.4|3901.4|3904.6|3898.6|8
1646228710000|2022-03-02 13:45:10|3903.6|3897.6|3903.4|3897.4|3904.4|3898.4|3903.1|3897.1|11
1646228720000|2022-03-02 13:45:20|3903.1|3897.1|3903.4|3897.4|3903.4|3897.4|3902.6|3896.6|7
1646228730000|2022-03-02 13:45:30|3903.6|3897.6|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|10
1646228740000|2022-03-02 13:45:40|3903.4|3897.4|3904.4|3898.4|3904.9|3898.9|3903.4|3897.4|7
1646228750000|2022-03-02 13:45:50|3903.9|3897.9|3901.4|3895.4|3903.9|3897.9|3901.4|3895.4|7
1646228760000|2022-03-02 13:46:00|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.4|3894.4|6
1646228770000|2022-03-02 13:46:10|3901.1|3895.1|3900.6|3894.6|3901.4|3895.4|3900.4|3894.4|8
1646228780000|2022-03-02 13:46:20|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1646228790000|2022-03-02 13:46:30|3900.4|3894.4|3901.1|3895.1|3901.4|3895.4|3900.4|3894.4|4
1646228800000|2022-03-02 13:46:40|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3900.1|3894.1|5
1646228810000|2022-03-02 13:46:50|3900.1|3894.1|3900.6|3894.6|3900.6|3894.6|3900.1|3894.1|5
1646228820000|2022-03-02 13:47:00|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|5
1646228830000|2022-03-02 13:47:10|3900.6|3894.6|3899.6|3893.6|3900.6|3894.6|3899.6|3893.6|3
1646228840000|2022-03-02 13:47:20|3899.9|3893.9|3901.6|3895.6|3901.6|3895.6|3899.9|3893.9|5
1646228850000|2022-03-02 13:47:30|3901.9|3895.9|3901.6|3895.6|3902.4|3896.4|3901.6|3895.6|5
1646228860000|2022-03-02 13:47:40|3901.9|3895.9|3901.4|3895.4|3902.4|3896.4|3901.4|3895.4|5
1646228870000|2022-03-02 13:47:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|5
1646228880000|2022-03-02 13:48:00|3901.9|3895.9|3904.1|3898.1|3904.1|3898.1|3901.9|3895.9|10
1646228890000|2022-03-02 13:48:10|3904.4|3898.4|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|4
1646228900000|2022-03-02 13:48:20|3903.9|3897.9|3903.4|3897.4|3904.6|3898.6|3903.4|3897.4|5
1646228910000|2022-03-02 13:48:30|3903.6|3897.6|3904.1|3898.1|3904.1|3898.1|3903.4|3897.4|6
1646228920000|2022-03-02 13:48:40|3903.6|3897.6|3902.9|3896.9|3903.6|3897.6|3902.9|3896.9|6
1646228930000|2022-03-02 13:48:50|3904.1|3898.1|3905.9|3899.9|3905.9|3899.9|3904.1|3898.1|5
1646228940000|2022-03-02 13:49:00|3905.6|3899.6|3906.6|3900.6|3906.6|3900.6|3905.6|3899.6|6
1646228950000|2022-03-02 13:49:10|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|3
1646228960000|2022-03-02 13:49:20|3906.1|3900.1|3905.1|3899.1|3906.1|3900.1|3905.1|3899.1|5
1646228970000|2022-03-02 13:49:30|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.4|3898.4|9
1646228990000|2022-03-02 13:49:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1646229000000|2022-03-02 13:50:00|3905.1|3899.1|3904.6|3898.6|3906.1|3900.1|3904.6|3898.6|5
1646229010000|2022-03-02 13:50:10|3904.9|3898.9|3903.6|3897.6|3904.9|3898.9|3903.6|3897.6|4
1646229020000|2022-03-02 13:50:20|3903.9|3897.9|3902.4|3896.4|3903.9|3897.9|3902.4|3896.4|5
1646229030000|2022-03-02 13:50:30|3903.6|3897.6|3902.4|3896.4|3903.6|3897.6|3902.1|3896.1|6
1646229040000|2022-03-02 13:50:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1646229060000|2022-03-02 13:51:00|3902.9|3896.9|3902.6|3896.6|3902.9|3896.9|3902.6|3896.6|2
1646229070000|2022-03-02 13:51:10|3902.4|3896.4|3903.1|3897.1|3903.1|3897.1|3902.4|3896.4|2
1646229080000|2022-03-02 13:51:20|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1646229090000|2022-03-02 13:51:30|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|2
1646229100000|2022-03-02 13:51:40|3904.4|3898.4|3905.1|3899.1|3905.1|3899.1|3904.4|3898.4|3
1646229110000|2022-03-02 13:51:50|3905.4|3899.4|3905.6|3899.6|3905.6|3899.6|3905.1|3899.1|4
1646229120000|2022-03-02 13:52:00|3906.6|3900.6|3905.4|3899.4|3906.6|3900.6|3905.4|3899.4|4
1646229130000|2022-03-02 13:52:10|3905.1|3899.1|3905.4|3899.4|3905.4|3899.4|3904.1|3898.1|4
1646229140000|2022-03-02 13:52:20|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.1|3899.1|4
1646229150000|2022-03-02 13:52:30|3905.6|3899.6|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|3
1646229160000|2022-03-02 13:52:40|3905.4|3899.4|3905.1|3899.1|3905.4|3899.4|3905.1|3899.1|2
1646229170000|2022-03-02 13:52:50|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|2
1646229180000|2022-03-02 13:53:00|3905.4|3899.4|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|3
1646229190000|2022-03-02 13:53:10|3907.1|3901.1|3907.4|3901.4|3907.4|3901.4|3907.1|3901.1|2
1646229200000|2022-03-02 13:53:20|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|3
1646229210000|2022-03-02 13:53:30|3905.4|3899.4|3905.1|3899.1|3905.4|3899.4|3905.1|3899.1|2
1646229220000|2022-03-02 13:53:40|3904.9|3898.9|3906.6|3900.6|3906.6|3900.6|3904.9|3898.9|3
1646229230000|2022-03-02 13:53:50|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|6
1646229240000|2022-03-02 13:54:00|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|2
1646229250000|2022-03-02 13:54:10|3904.6|3898.6|3904.9|3898.9|3905.1|3899.1|3904.6|3898.6|4
1646229270000|2022-03-02 13:54:30|3905.1|3899.1|3905.1|3899.1|3905.4|3899.4|3905.1|3899.1|5
1646229280000|2022-03-02 13:54:40|3905.6|3899.6|3905.4|3899.4|3905.6|3899.6|3905.4|3899.4|2
1646229290000|2022-03-02 13:54:50|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|2
1646229300000|2022-03-02 13:55:00|3905.4|3899.4|3904.9|3898.9|3906.4|3900.4|3904.9|3898.9|6
1646229310000|2022-03-02 13:55:10|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1646229320000|2022-03-02 13:55:20|3904.6|3898.6|3903.4|3897.4|3904.6|3898.6|3903.4|3897.4|4
1646229330000|2022-03-02 13:55:30|3902.6|3896.6|3901.9|3895.9|3902.6|3896.6|3901.9|3895.9|2
1646229340000|2022-03-02 13:55:40|3901.6|3895.6|3900.9|3894.9|3901.6|3895.6|3900.4|3894.4|6
1646229350000|2022-03-02 13:55:50|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3901.1|3895.1|3
1646229360000|2022-03-02 13:56:00|3901.4|3895.4|3901.4|3895.4|3902.1|3896.1|3900.9|3894.9|7
1646229370000|2022-03-02 13:56:10|3901.1|3895.1|3902.1|3896.1|3902.4|3896.4|3901.1|3895.1|5
1646229380000|2022-03-02 13:56:20|3901.9|3895.9|3900.9|3894.9|3901.9|3895.9|3900.6|3894.6|5
1646229390000|2022-03-02 13:56:30|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1646229400000|2022-03-02 13:56:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1646229430000|2022-03-02 13:57:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1646229440000|2022-03-02 13:57:20|3899.9|3893.9|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|4
1646229450000|2022-03-02 13:57:30|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|4
1646229460000|2022-03-02 13:57:40|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|4
1646229470000|2022-03-02 13:57:50|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.1|3893.1|3
1646229490000|2022-03-02 13:58:10|3899.1|3893.1|3897.4|3891.4|3899.1|3893.1|3897.4|3891.4|4
1646229500000|2022-03-02 13:58:20|3897.6|3891.6|3896.9|3890.9|3897.6|3891.6|3896.6|3890.6|7
1646229510000|2022-03-02 13:58:30|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|3
1646229520000|2022-03-02 13:58:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.1|3889.1|5
1646229530000|2022-03-02 13:58:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1646229540000|2022-03-02 13:59:00|3896.6|3890.6|3896.6|3890.6|3897.1|3891.1|3896.4|3890.4|5
1646229550000|2022-03-02 13:59:10|3897.1|3891.1|3895.9|3889.9|3897.1|3891.1|3895.1|3889.1|7
1646229560000|2022-03-02 13:59:20|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|3
1646229570000|2022-03-02 13:59:30|3896.9|3890.9|3897.4|3891.4|3897.4|3891.4|3896.9|3890.9|3
1646229580000|2022-03-02 13:59:40|3897.6|3891.6|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|3
1646229590000|2022-03-02 13:59:50|3898.4|3892.4|3897.6|3891.6|3898.4|3892.4|3897.6|3891.6|3
1646229600000|2022-03-02 14:00:00|3898.4|3892.4|3900.6|3894.6|3901.1|3895.1|3898.1|3892.1|12
1646229610000|2022-03-02 14:00:10|3901.1|3895.1|3900.6|3894.6|3901.1|3895.1|3900.4|3894.4|3
1646229620000|2022-03-02 14:00:20|3901.1|3895.1|3901.6|3895.6|3901.9|3895.9|3901.1|3895.1|4
1646229630000|2022-03-02 14:00:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|3
1646229640000|2022-03-02 14:00:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1646229680000|2022-03-02 14:01:20|3902.1|3896.1|3900.4|3894.4|3902.1|3896.1|3900.1|3894.1|4
1646229690000|2022-03-02 14:01:30|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1646229700000|2022-03-02 14:01:40|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|2
1646229710000|2022-03-02 14:01:50|3900.6|3894.6|3900.9|3894.9|3901.4|3895.4|3900.6|3894.6|3
1646229720000|2022-03-02 14:02:00|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|2
1646229740000|2022-03-02 14:02:20|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|3
1646229760000|2022-03-02 14:02:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1646229780000|2022-03-02 14:03:00|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1646229790000|2022-03-02 14:03:10|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|3
1646229800000|2022-03-02 14:03:20|3901.9|3895.9|3899.6|3893.6|3901.9|3895.9|3899.6|3893.6|3
1646229810000|2022-03-02 14:03:30|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|2
1646229820000|2022-03-02 14:03:40|3897.9|3891.9|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|3
1646229850000|2022-03-02 14:04:10|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|2
1646229860000|2022-03-02 14:04:20|3898.6|3892.6|3898.9|3892.9|3899.1|3893.1|3898.4|3892.4|10
1646229870000|2022-03-02 14:04:30|3899.1|3893.1|3899.6|3893.6|3899.6|3893.6|3899.1|3893.1|12
1646229880000|2022-03-02 14:04:40|3899.9|3893.9|3901.9|3895.9|3901.9|3895.9|3899.9|3893.9|4
1646229900000|2022-03-02 14:05:00|3901.1|3895.1|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|4
1646229920000|2022-03-02 14:05:20|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|2
1646229930000|2022-03-02 14:05:30|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|4
1646229960000|2022-03-02 14:06:00|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|7
1646229970000|2022-03-02 14:06:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1646229980000|2022-03-02 14:06:20|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.1|3894.1|6
1646229990000|2022-03-02 14:06:30|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1646230000000|2022-03-02 14:06:40|3900.9|3894.9|3901.6|3895.6|3901.9|3895.9|3900.9|3894.9|7
1646230010000|2022-03-02 14:06:50|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|4
1646230020000|2022-03-02 14:07:00|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|8
1646230030000|2022-03-02 14:07:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|3
1646230040000|2022-03-02 14:07:20|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1646230050000|2022-03-02 14:07:30|3902.1|3896.1|3901.9|3895.9|3902.4|3896.4|3901.9|3895.9|4
1646230060000|2022-03-02 14:07:40|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1646230070000|2022-03-02 14:07:50|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1646230090000|2022-03-02 14:08:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1646230100000|2022-03-02 14:08:20|3901.4|3895.4|3900.4|3894.4|3901.4|3895.4|3900.4|3894.4|3
1646230110000|2022-03-02 14:08:30|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1646230120000|2022-03-02 14:08:40|3900.9|3894.9|3897.4|3891.4|3900.9|3894.9|3897.4|3891.4|12
1646230130000|2022-03-02 14:08:50|3897.1|3891.1|3898.4|3892.4|3898.6|3892.6|3897.1|3891.1|7
1646230140000|2022-03-02 14:09:00|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|4
1646230150000|2022-03-02 14:09:10|3897.4|3891.4|3897.4|3891.4|3897.6|3891.6|3897.4|3891.4|5
1646230160000|2022-03-02 14:09:20|3897.1|3891.1|3893.4|3887.4|3897.1|3891.1|3893.1|3887.1|10
1646230170000|2022-03-02 14:09:30|3893.1|3887.1|3892.4|3886.4|3893.4|3887.4|3892.1|3886.1|6
1646230180000|2022-03-02 14:09:40|3892.1|3886.1|3892.4|3886.4|3892.4|3886.4|3892.1|3886.1|6
1646230190000|2022-03-02 14:09:50|3892.1|3886.1|3893.4|3887.4|3893.4|3887.4|3892.1|3886.1|4
1646230200000|2022-03-02 14:10:00|3893.6|3887.6|3891.4|3885.4|3896.4|3890.4|3891.1|3885.1|15
1646230210000|2022-03-02 14:10:10|3891.1|3885.1|3889.4|3883.4|3891.6|3885.6|3889.1|3883.1|6
1646230220000|2022-03-02 14:10:20|3888.9|3882.9|3886.9|3880.9|3889.1|3883.1|3886.1|3880.1|14
1646230230000|2022-03-02 14:10:30|3887.1|3881.1|3890.4|3884.4|3890.4|3884.4|3887.1|3881.1|9
1646230240000|2022-03-02 14:10:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1646230250000|2022-03-02 14:10:50|3890.9|3884.9|3891.1|3885.1|3891.6|3885.6|3890.9|3884.9|4
1646230260000|2022-03-02 14:11:00|3891.6|3885.6|3891.9|3885.9|3892.1|3886.1|3891.6|3885.6|10
1646230270000|2022-03-02 14:11:10|3891.6|3885.6|3891.4|3885.4|3891.6|3885.6|3891.1|3885.1|3
1646230280000|2022-03-02 14:11:20|3891.1|3885.1|3891.9|3885.9|3891.9|3885.9|3891.1|3885.1|5
1646230290000|2022-03-02 14:11:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1646230300000|2022-03-02 14:11:40|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1646230310000|2022-03-02 14:11:50|3890.1|3884.1|3890.1|3884.1|3890.4|3884.4|3890.1|3884.1|3
1646230340000|2022-03-02 14:12:20|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1646230360000|2022-03-02 14:12:40|3890.9|3884.9|3888.4|3882.4|3891.1|3885.1|3888.4|3882.4|4
1646230370000|2022-03-02 14:12:50|3888.1|3882.1|3887.1|3881.1|3888.4|3882.4|3886.9|3880.9|7
1646230380000|2022-03-02 14:13:00|3887.6|3881.6|3888.9|3882.9|3888.9|3882.9|3887.6|3881.6|6
1646230390000|2022-03-02 14:13:10|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1646230410000|2022-03-02 14:13:30|3889.6|3883.6|3890.1|3884.1|3890.4|3884.4|3889.4|3883.4|5
1646230420000|2022-03-02 14:13:40|3889.6|3883.6|3888.9|3882.9|3889.6|3883.6|3888.9|3882.9|5
1646230430000|2022-03-02 14:13:50|3889.1|3883.1|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|3
1646230460000|2022-03-02 14:14:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|3
1646230470000|2022-03-02 14:14:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1646230490000|2022-03-02 14:14:50|3888.4|3882.4|3886.9|3880.9|3888.4|3882.4|3886.9|3880.9|5
1646230500000|2022-03-02 14:15:00|3887.1|3881.1|3887.6|3881.6|3887.6|3881.6|3887.1|3881.1|3
1646230510000|2022-03-02 14:15:10|3888.1|3882.1|3889.6|3883.6|3889.6|3883.6|3888.1|3882.1|4
1646230520000|2022-03-02 14:15:20|3890.1|3884.1|3889.6|3883.6|3890.1|3884.1|3889.6|3883.6|3
1646230530000|2022-03-02 14:15:30|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|3
1646230540000|2022-03-02 14:15:40|3889.6|3883.6|3888.6|3882.6|3889.9|3883.9|3888.6|3882.6|5
1646230550000|2022-03-02 14:15:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1646230560000|2022-03-02 14:16:00|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1646230570000|2022-03-02 14:16:10|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1646230580000|2022-03-02 14:16:20|3889.1|3883.1|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|5
1646230600000|2022-03-02 14:16:40|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1646230620000|2022-03-02 14:17:00|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1646230630000|2022-03-02 14:17:10|3888.4|3882.4|3887.6|3881.6|3888.4|3882.4|3887.6|3881.6|3
1646230640000|2022-03-02 14:17:20|3887.4|3881.4|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|5
1646230650000|2022-03-02 14:17:30|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1646230660000|2022-03-02 14:17:40|3888.6|3882.6|3889.1|3883.1|3889.4|3883.4|3888.1|3882.1|6
1646230680000|2022-03-02 14:18:00|3888.9|3882.9|3892.6|3886.6|3892.6|3886.6|3887.4|3881.4|8
1646230690000|2022-03-02 14:18:10|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3891.9|3885.9|3
1646230700000|2022-03-02 14:18:20|3891.6|3885.6|3890.9|3884.9|3891.6|3885.6|3890.9|3884.9|3
1646230710000|2022-03-02 14:18:30|3890.6|3884.6|3889.4|3883.4|3890.6|3884.6|3889.4|3883.4|3
1646230720000|2022-03-02 14:18:40|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1646230730000|2022-03-02 14:18:50|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.4|3882.4|6
1646230740000|2022-03-02 14:19:00|3889.1|3883.1|3888.6|3882.6|3889.6|3883.6|3888.6|3882.6|4
1646230750000|2022-03-02 14:19:10|3889.1|3883.1|3889.6|3883.6|3890.6|3884.6|3888.6|3882.6|8
1646230760000|2022-03-02 14:19:20|3889.4|3883.4|3888.6|3882.6|3889.4|3883.4|3888.4|3882.4|9
1646230770000|2022-03-02 14:19:30|3888.9|3882.9|3888.6|3882.6|3888.9|3882.9|3888.4|3882.4|4
1646230780000|2022-03-02 14:19:40|3888.4|3882.4|3889.1|3883.1|3889.1|3883.1|3888.4|3882.4|4
1646230790000|2022-03-02 14:19:50|3889.4|3883.4|3887.4|3881.4|3889.6|3883.6|3887.4|3881.4|9
1646230800000|2022-03-02 14:20:00|3886.4|3880.4|3883.4|3877.4|3886.4|3880.4|3882.6|3876.6|11
1646230810000|2022-03-02 14:20:10|3882.6|3876.6|3886.9|3880.9|3886.9|3880.9|3882.6|3876.6|14
1646230820000|2022-03-02 14:20:20|3886.1|3880.1|3883.1|3877.1|3886.1|3880.1|3883.1|3877.1|8
1646230830000|2022-03-02 14:20:30|3882.6|3876.6|3882.4|3876.4|3882.9|3876.9|3882.1|3876.1|11
1646230840000|2022-03-02 14:20:40|3882.1|3876.1|3885.1|3879.1|3886.1|3880.1|3882.1|3876.1|10
1646230850000|2022-03-02 14:20:50|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.1|3878.1|4
1646230860000|2022-03-02 14:21:00|3884.9|3878.9|3887.4|3881.4|3887.4|3881.4|3884.9|3878.9|8
1646230870000|2022-03-02 14:21:10|3887.6|3881.6|3888.6|3882.6|3888.6|3882.6|3887.4|3881.4|9
1646230880000|2022-03-02 14:21:20|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|3
1646230890000|2022-03-02 14:21:30|3887.9|3881.9|3890.1|3884.1|3890.1|3884.1|3887.9|3881.9|6
1646230900000|2022-03-02 14:21:40|3890.4|3884.4|3889.1|3883.1|3890.4|3884.4|3888.6|3882.6|10
1646230910000|2022-03-02 14:21:50|3888.1|3882.1|3887.6|3881.6|3888.4|3882.4|3887.6|3881.6|3
1646230920000|2022-03-02 14:22:00|3886.9|3880.9|3882.6|3876.6|3886.9|3880.9|3882.1|3876.1|8
1646230930000|2022-03-02 14:22:10|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|6
1646230940000|2022-03-02 14:22:20|3883.1|3877.1|3882.1|3876.1|3883.6|3877.6|3882.1|3876.1|9
1646230950000|2022-03-02 14:22:30|3881.9|3875.9|3881.4|3875.4|3882.1|3876.1|3881.4|3875.4|4
1646230960000|2022-03-02 14:22:40|3880.4|3874.4|3882.9|3876.9|3882.9|3876.9|3880.4|3874.4|5
1646230970000|2022-03-02 14:22:50|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|3
1646230980000|2022-03-02 14:23:00|3881.9|3875.9|3880.1|3874.1|3881.9|3875.9|3879.9|3873.9|5
1646230990000|2022-03-02 14:23:10|3879.9|3873.9|3880.9|3874.9|3880.9|3874.9|3879.9|3873.9|3
1646231000000|2022-03-02 14:23:20|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|2
1646231010000|2022-03-02 14:23:30|3882.1|3876.1|3882.1|3876.1|3882.6|3876.6|3881.9|3875.9|8
1646231020000|2022-03-02 14:23:40|3882.4|3876.4|3884.4|3878.4|3884.4|3878.4|3882.4|3876.4|8
1646231030000|2022-03-02 14:23:50|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|3
1646231040000|2022-03-02 14:24:00|3884.4|3878.4|3883.4|3877.4|3884.4|3878.4|3883.4|3877.4|2
1646231050000|2022-03-02 14:24:10|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|4
1646231060000|2022-03-02 14:24:20|3884.1|3878.1|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|2
1646231070000|2022-03-02 14:24:30|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1646231080000|2022-03-02 14:24:40|3885.6|3879.6|3885.9|3879.9|3886.1|3880.1|3885.6|3879.6|4
1646231090000|2022-03-02 14:24:50|3886.6|3880.6|3886.9|3880.9|3887.1|3881.1|3886.4|3880.4|5
1646231100000|2022-03-02 14:25:00|3887.1|3881.1|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|3
1646231110000|2022-03-02 14:25:10|3886.4|3880.4|3884.9|3878.9|3886.4|3880.4|3884.9|3878.9|7
1646231120000|2022-03-02 14:25:20|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|2
1646231130000|2022-03-02 14:25:30|3886.1|3880.1|3885.4|3879.4|3886.9|3880.9|3885.4|3879.4|7
1646231140000|2022-03-02 14:25:40|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.4|3878.4|5
1646231150000|2022-03-02 14:25:50|3885.1|3879.1|3883.6|3877.6|3885.6|3879.6|3883.6|3877.6|6
1646231160000|2022-03-02 14:26:00|3884.1|3878.1|3883.9|3877.9|3884.9|3878.9|3883.9|3877.9|5
1646231170000|2022-03-02 14:26:10|3884.1|3878.1|3883.1|3877.1|3884.6|3878.6|3883.1|3877.1|7
1646231180000|2022-03-02 14:26:20|3882.6|3876.6|3883.9|3877.9|3883.9|3877.9|3882.6|3876.6|7
1646231190000|2022-03-02 14:26:30|3884.1|3878.1|3883.4|3877.4|3884.1|3878.1|3882.6|3876.6|8
1646231210000|2022-03-02 14:26:50|3883.9|3877.9|3883.9|3877.9|3884.4|3878.4|3883.9|3877.9|3
1646231220000|2022-03-02 14:27:00|3884.1|3878.1|3883.6|3877.6|3884.9|3878.9|3883.6|3877.6|9
1646231230000|2022-03-02 14:27:10|3883.4|3877.4|3884.6|3878.6|3885.6|3879.6|3883.4|3877.4|11
1646231250000|2022-03-02 14:27:30|3884.9|3878.9|3885.4|3879.4|3885.9|3879.9|3884.9|3878.9|4
1646231260000|2022-03-02 14:27:40|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|5
1646231270000|2022-03-02 14:27:50|3886.4|3880.4|3884.1|3878.1|3886.4|3880.4|3884.1|3878.1|6
1646231280000|2022-03-02 14:28:00|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3883.6|3877.6|6
1646231290000|2022-03-02 14:28:10|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|4
1646231300000|2022-03-02 14:28:20|3883.6|3877.6|3882.9|3876.9|3883.6|3877.6|3882.6|3876.6|5
1646231310000|2022-03-02 14:28:30|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.6|3876.6|4
1646231320000|2022-03-02 14:28:40|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|2
1646231350000|2022-03-02 14:29:10|3885.1|3879.1|3886.4|3880.4|3887.6|3881.6|3885.1|3879.1|11
1646231380000|2022-03-02 14:29:40|3886.6|3880.6|3886.9|3880.9|3887.1|3881.1|3886.6|3880.6|4
1646231390000|2022-03-02 14:29:50|3887.1|3881.1|3887.1|3881.1|3887.6|3881.6|3887.1|3881.1|3
1646231400000|2022-03-02 14:30:00|3886.9|3880.9|3887.1|3881.1|3887.6|3881.6|3886.9|3880.9|8
1646231410000|2022-03-02 14:30:10|3887.4|3881.4|3888.9|3882.9|3888.9|3882.9|3887.4|3881.4|10
1646231420000|2022-03-02 14:30:20|3889.1|3883.1|3887.9|3881.9|3889.9|3883.9|3887.9|3881.9|9
1646231430000|2022-03-02 14:30:30|3887.1|3881.1|3887.1|3881.1|3887.6|3881.6|3886.4|3880.4|10
1646231440000|2022-03-02 14:30:40|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3887.4|3881.4|4
1646231450000|2022-03-02 14:30:50|3887.1|3881.1|3884.6|3878.6|3887.1|3881.1|3884.6|3878.6|15
1646231460000|2022-03-02 14:31:00|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.4|3878.4|6
1646231470000|2022-03-02 14:31:10|3884.4|3878.4|3883.4|3877.4|3884.6|3878.6|3883.4|3877.4|7
1646231480000|2022-03-02 14:31:20|3883.9|3877.9|3881.4|3875.4|3883.9|3877.9|3881.4|3875.4|4
1646231490000|2022-03-02 14:31:30|3881.1|3875.1|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|10
1646231500000|2022-03-02 14:31:40|3880.6|3874.6|3881.9|3875.9|3881.9|3875.9|3880.6|3874.6|3
1646231510000|2022-03-02 14:31:50|3882.4|3876.4|3880.6|3874.6|3882.4|3876.4|3880.6|3874.6|8
1646231520000|2022-03-02 14:32:00|3880.4|3874.4|3879.9|3873.9|3880.6|3874.6|3879.6|3873.6|10
1646231530000|2022-03-02 14:32:10|3880.1|3874.1|3880.6|3874.6|3880.6|3874.6|3879.9|3873.9|9
1646231540000|2022-03-02 14:32:20|3880.9|3874.9|3880.9|3874.9|3881.1|3875.1|3880.6|3874.6|5
1646231550000|2022-03-02 14:32:30|3880.6|3874.6|3880.1|3874.1|3880.6|3874.6|3879.4|3873.4|10
1646231560000|2022-03-02 14:32:40|3880.4|3874.4|3879.6|3873.6|3880.4|3874.4|3879.4|3873.4|6
1646231570000|2022-03-02 14:32:50|3879.4|3873.4|3879.4|3873.4|3879.6|3873.6|3879.1|3873.1|5
1646231580000|2022-03-02 14:33:00|3879.6|3873.6|3878.6|3872.6|3879.6|3873.6|3878.6|3872.6|4
1646231590000|2022-03-02 14:33:10|3878.9|3872.9|3878.6|3872.6|3879.9|3873.9|3878.6|3872.6|8
1646231610000|2022-03-02 14:33:30|3878.4|3872.4|3878.4|3872.4|3879.1|3873.1|3878.4|3872.4|7
1646231620000|2022-03-02 14:33:40|3878.9|3872.9|3878.4|3872.4|3878.9|3872.9|3878.4|3872.4|4
1646231630000|2022-03-02 14:33:50|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|2
1646231640000|2022-03-02 14:34:00|3878.6|3872.6|3879.4|3873.4|3879.6|3873.6|3878.6|3872.6|7
1646231650000|2022-03-02 14:34:10|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|9
1646231660000|2022-03-02 14:34:20|3879.6|3873.6|3879.6|3873.6|3880.4|3874.4|3879.4|3873.4|10
1646231670000|2022-03-02 14:34:30|3879.1|3873.1|3879.1|3873.1|3879.6|3873.6|3878.9|3872.9|7
1646231680000|2022-03-02 14:34:40|3878.6|3872.6|3878.6|3872.6|3878.9|3872.9|3878.4|3872.4|10
1646231690000|2022-03-02 14:34:50|3878.4|3872.4|3873.9|3867.9|3878.4|3872.4|3873.6|3867.6|14
1646231700000|2022-03-02 14:35:00|3874.1|3868.1|3874.1|3868.1|3875.6|3869.6|3874.1|3868.1|11
1646231710000|2022-03-02 14:35:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1646231720000|2022-03-02 14:35:20|3873.9|3867.9|3871.4|3865.4|3873.9|3867.9|3871.1|3865.1|8
1646231730000|2022-03-02 14:35:30|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|5
1646231740000|2022-03-02 14:35:40|3870.9|3864.9|3868.9|3862.9|3870.9|3864.9|3868.9|3862.9|8
1646231750000|2022-03-02 14:35:50|3868.6|3862.6|3868.9|3862.9|3868.9|3862.9|3868.6|3862.6|2
1646231760000|2022-03-02 14:36:00|3869.1|3863.1|3868.9|3862.9|3870.4|3864.4|3868.9|3862.9|10
1646231770000|2022-03-02 14:36:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1646231780000|2022-03-02 14:36:20|3868.9|3862.9|3867.9|3861.9|3868.9|3862.9|3867.1|3861.1|9
1646231790000|2022-03-02 14:36:30|3868.4|3862.4|3864.9|3858.9|3868.4|3862.4|3864.9|3858.9|13
1646231800000|2022-03-02 14:36:40|3866.4|3860.4|3866.9|3860.9|3867.6|3861.6|3866.4|3860.4|7
1646231810000|2022-03-02 14:36:50|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|7
1646231820000|2022-03-02 14:37:00|3866.4|3860.4|3868.9|3862.9|3868.9|3862.9|3865.6|3859.6|6
1646231830000|2022-03-02 14:37:10|3869.1|3863.1|3869.1|3863.1|3869.4|3863.4|3868.9|3862.9|5
1646231840000|2022-03-02 14:37:20|3869.4|3863.4|3869.1|3863.1|3869.9|3863.9|3869.1|3863.1|7
1646231850000|2022-03-02 14:37:30|3869.4|3863.4|3870.9|3864.9|3870.9|3864.9|3866.3|3860.3|11
1646231860000|2022-03-02 14:37:40|3871.1|3865.1|3871.1|3865.1|3871.4|3865.4|3871.1|3865.1|5
1646231870000|2022-03-02 14:37:50|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|2
1646231880000|2022-03-02 14:38:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1646231890000|2022-03-02 14:38:10|3870.1|3864.1|3870.6|3864.6|3870.9|3864.9|3869.9|3863.9|6
1646231900000|2022-03-02 14:38:20|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|2
1646231910000|2022-03-02 14:38:30|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|2
1646231920000|2022-03-02 14:38:40|3869.9|3863.9|3869.6|3863.6|3869.9|3863.9|3869.6|3863.6|2
1646231930000|2022-03-02 14:38:50|3869.1|3863.1|3868.1|3862.1|3869.1|3863.1|3867.1|3861.1|4
1646231940000|2022-03-02 14:39:00|3868.6|3862.6|3868.4|3862.4|3869.1|3863.1|3868.4|3862.4|6
1646231950000|2022-03-02 14:39:10|3869.4|3863.4|3868.1|3862.1|3870.1|3864.1|3868.1|3862.1|11
1646231960000|2022-03-02 14:39:20|3868.9|3862.9|3867.9|3861.9|3868.9|3862.9|3867.9|3861.9|5
1646231970000|2022-03-02 14:39:30|3867.4|3861.4|3867.4|3861.4|3868.1|3862.1|3867.1|3861.1|8
1646231980000|2022-03-02 14:39:40|3867.6|3861.6|3869.1|3863.1|3869.1|3863.1|3867.6|3861.6|4
1646231990000|2022-03-02 14:39:50|3868.9|3862.9|3866.9|3860.9|3868.9|3862.9|3866.9|3860.9|5
1646232000000|2022-03-02 14:40:00|3866.6|3860.6|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|6
1646232010000|2022-03-02 14:40:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|3
1646232020000|2022-03-02 14:40:20|3867.1|3861.1|3868.6|3862.6|3868.6|3862.6|3867.1|3861.1|4
1646232030000|2022-03-02 14:40:30|3868.9|3862.9|3869.6|3863.6|3869.6|3863.6|3868.9|3862.9|5
1646232040000|2022-03-02 14:40:40|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3869.4|3863.4|5
1646232050000|2022-03-02 14:40:50|3869.9|3863.9|3868.9|3862.9|3869.9|3863.9|3868.1|3862.1|8
1646232060000|2022-03-02 14:41:00|3868.6|3862.6|3869.6|3863.6|3869.6|3863.6|3867.6|3861.6|12
1646232070000|2022-03-02 14:41:10|3869.4|3863.4|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|3
1646232080000|2022-03-02 14:41:20|3869.6|3863.6|3868.6|3862.6|3869.6|3863.6|3868.6|3862.6|8
1646232090000|2022-03-02 14:41:30|3868.9|3862.9|3870.1|3864.1|3870.4|3864.4|3868.9|3862.9|4
1646232100000|2022-03-02 14:41:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.1|3864.1|7
1646232110000|2022-03-02 14:41:50|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1646232120000|2022-03-02 14:42:00|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|6
1646232130000|2022-03-02 14:42:10|3870.4|3864.4|3869.9|3863.9|3870.6|3864.6|3869.9|3863.9|11
1646232140000|2022-03-02 14:42:20|3870.4|3864.4|3865.9|3859.9|3870.4|3864.4|3865.6|3859.6|18
1646232150000|2022-03-02 14:42:30|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3865.1|3859.1|10
1646232160000|2022-03-02 14:42:40|3866.6|3860.6|3867.9|3861.9|3867.9|3861.9|3866.1|3860.1|7
1646232170000|2022-03-02 14:42:50|3868.1|3862.1|3868.6|3862.6|3869.1|3863.1|3867.6|3861.6|6
1646232180000|2022-03-02 14:43:00|3868.9|3862.9|3867.4|3861.4|3869.4|3863.4|3866.4|3860.4|15
1646232190000|2022-03-02 14:43:10|3866.9|3860.9|3865.9|3859.9|3867.9|3861.9|3865.6|3859.6|12
1646232200000|2022-03-02 14:43:20|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|4
1646232210000|2022-03-02 14:43:30|3866.9|3860.9|3867.9|3861.9|3869.1|3863.1|3866.9|3860.9|6
1646232220000|2022-03-02 14:43:40|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1646232230000|2022-03-02 14:43:50|3868.6|3862.6|3867.9|3861.9|3869.1|3863.1|3867.9|3861.9|7
1646232240000|2022-03-02 14:44:00|3868.4|3862.4|3868.6|3862.6|3868.6|3862.6|3867.9|3861.9|5
1646232250000|2022-03-02 14:44:10|3868.4|3862.4|3868.4|3862.4|3868.6|3862.6|3868.1|3862.1|5
1646232260000|2022-03-02 14:44:20|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3866.6|3860.6|4
1646232270000|2022-03-02 14:44:30|3866.9|3860.9|3867.9|3861.9|3867.9|3861.9|3866.9|3860.9|5
1646232280000|2022-03-02 14:44:40|3868.1|3862.1|3868.6|3862.6|3868.9|3862.9|3868.1|3862.1|9
1646232290000|2022-03-02 14:44:50|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|2
1646232300000|2022-03-02 14:45:00|3867.9|3861.9|3866.6|3860.6|3868.1|3862.1|3866.6|3860.6|8
1646232310000|2022-03-02 14:45:10|3866.1|3860.1|3865.6|3859.6|3867.1|3861.1|3865.6|3859.6|10
1646232320000|2022-03-02 14:45:20|3865.4|3859.4|3864.6|3858.6|3866.1|3860.1|3864.6|3858.6|8
1646232340000|2022-03-02 14:45:40|3865.6|3859.6|3864.4|3858.4|3865.6|3859.6|3864.4|3858.4|2
1646232350000|2022-03-02 14:45:50|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|1
1646232360000|2022-03-02 14:46:00|3865.6|3859.6|3864.4|3858.4|3865.6|3859.6|3864.4|3858.4|4
1646232370000|2022-03-02 14:46:10|3865.4|3859.4|3867.1|3861.1|3867.1|3861.1|3865.4|3859.4|3
1646232380000|2022-03-02 14:46:20|3866.9|3860.9|3867.9|3861.9|3867.9|3861.9|3866.6|3860.6|9
1646232390000|2022-03-02 14:46:30|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1646232400000|2022-03-02 14:46:40|3867.1|3861.1|3865.9|3859.9|3867.6|3861.6|3865.6|3859.6|10
1646232410000|2022-03-02 14:46:50|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|2
1646232420000|2022-03-02 14:47:00|3866.4|3860.4|3867.1|3861.1|3867.6|3861.6|3866.1|3860.1|7
1646232430000|2022-03-02 14:47:10|3866.9|3860.9|3865.9|3859.9|3866.9|3860.9|3865.9|3859.9|3
1646232440000|2022-03-02 14:47:20|3865.6|3859.6|3864.9|3858.9|3865.9|3859.9|3864.9|3858.9|11
1646232450000|2022-03-02 14:47:30|3865.4|3859.4|3864.6|3858.6|3865.4|3859.4|3863.6|3857.6|12
1646232460000|2022-03-02 14:47:40|3864.9|3858.9|3867.6|3861.6|3867.6|3861.6|3864.6|3858.6|11
1646232470000|2022-03-02 14:47:50|3867.1|3861.1|3866.4|3860.4|3867.1|3861.1|3865.6|3859.6|10
1646232480000|2022-03-02 14:48:00|3866.1|3860.1|3868.9|3862.9|3868.9|3862.9|3866.1|3860.1|16
1646232490000|2022-03-02 14:48:10|3867.8|3861.8|3867.4|3861.4|3867.8|3861.8|3865.4|3859.4|10
1646232500000|2022-03-02 14:48:20|3866.9|3860.9|3865.4|3859.4|3866.9|3860.9|3865.4|3859.4|4
1646232510000|2022-03-02 14:48:30|3865.1|3859.1|3862.9|3856.9|3865.1|3859.1|3862.9|3856.9|8
1646232520000|2022-03-02 14:48:40|3862.6|3856.6|3861.4|3855.4|3862.9|3856.9|3861.1|3855.1|14
1646232530000|2022-03-02 14:48:50|3861.1|3855.1|3860.6|3854.6|3861.4|3855.4|3860.1|3854.1|10
1646232540000|2022-03-02 14:49:00|3860.9|3854.9|3862.6|3856.6|3863.9|3857.9|3860.9|3854.9|11
1646232550000|2022-03-02 14:49:10|3862.9|3856.9|3861.1|3855.1|3862.9|3856.9|3861.1|3855.1|10
1646232560000|2022-03-02 14:49:20|3860.6|3854.6|3859.9|3853.9|3860.6|3854.6|3858.6|3852.6|15
1646232570000|2022-03-02 14:49:30|3860.1|3854.1|3858.9|3852.9|3860.6|3854.6|3858.9|3852.9|9
1646232580000|2022-03-02 14:49:40|3859.1|3853.1|3857.4|3851.4|3859.1|3853.1|3857.4|3851.4|11
1646232590000|2022-03-02 14:49:50|3858.6|3852.6|3857.9|3851.9|3859.3|3853.3|3857.6|3851.6|19
1646232600000|2022-03-02 14:50:00|3857.4|3851.4|3858.6|3852.6|3858.9|3852.9|3857.4|3851.4|11
1646232610000|2022-03-02 14:50:10|3858.4|3852.4|3856.9|3850.9|3858.4|3852.4|3856.4|3850.4|9
1646232620000|2022-03-02 14:50:20|3857.1|3851.1|3851.6|3845.6|3857.1|3851.1|3850.1|3844.1|11
1646232630000|2022-03-02 14:50:30|3850.6|3844.6|3851.4|3845.4|3851.4|3845.4|3850.6|3844.6|3
1646232640000|2022-03-02 14:50:40|3851.6|3845.6|3853.1|3847.1|3853.1|3847.1|3851.6|3845.6|7
1646232650000|2022-03-02 14:50:50|3852.9|3846.9|3853.9|3847.9|3854.4|3848.4|3852.9|3846.9|11
1646232660000|2022-03-02 14:51:00|3854.1|3848.1|3854.9|3848.9|3855.1|3849.1|3854.1|3848.1|11
1646232670000|2022-03-02 14:51:10|3854.6|3848.6|3853.1|3847.1|3854.6|3848.6|3852.1|3846.1|6
1646232680000|2022-03-02 14:51:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1646232690000|2022-03-02 14:51:30|3855.1|3849.1|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|3
1646232700000|2022-03-02 14:51:40|3855.4|3849.4|3855.9|3849.9|3856.1|3850.1|3855.4|3849.4|4
1646232710000|2022-03-02 14:51:50|3856.9|3850.9|3857.4|3851.4|3857.9|3851.9|3856.9|3850.9|6
1646232720000|2022-03-02 14:52:00|3857.9|3851.9|3857.6|3851.6|3857.9|3851.9|3857.4|3851.4|5
1646232730000|2022-03-02 14:52:10|3857.9|3851.9|3856.9|3850.9|3857.9|3851.9|3856.1|3850.1|8
1646232740000|2022-03-02 14:52:20|3856.4|3850.4|3857.1|3851.1|3857.1|3851.1|3856.4|3850.4|10
1646232750000|2022-03-02 14:52:30|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|6
1646232760000|2022-03-02 14:52:40|3856.9|3850.9|3855.1|3849.1|3856.9|3850.9|3855.1|3849.1|7
1646232770000|2022-03-02 14:52:50|3855.4|3849.4|3854.4|3848.4|3855.4|3849.4|3853.9|3847.9|11
1646232780000|2022-03-02 14:53:00|3855.1|3849.1|3855.6|3849.6|3856.9|3850.9|3855.1|3849.1|8
1646232790000|2022-03-02 14:53:10|3855.4|3849.4|3855.6|3849.6|3855.6|3849.6|3855.4|3849.4|2
1646232800000|2022-03-02 14:53:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3855.9|3849.9|9
1646232810000|2022-03-02 14:53:30|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|5
1646232820000|2022-03-02 14:53:40|3857.1|3851.1|3856.4|3850.4|3857.1|3851.1|3856.1|3850.1|8
1646232830000|2022-03-02 14:53:50|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|7
1646232840000|2022-03-02 14:54:00|3855.9|3849.9|3856.6|3850.6|3856.6|3850.6|3855.9|3849.9|5
1646232850000|2022-03-02 14:54:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|5
1646232860000|2022-03-02 14:54:20|3856.9|3850.9|3857.4|3851.4|3857.6|3851.6|3856.9|3850.9|5
1646232870000|2022-03-02 14:54:30|3857.6|3851.6|3859.1|3853.1|3859.1|3853.1|3857.6|3851.6|7
1646232880000|2022-03-02 14:54:40|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3858.4|3852.4|5
1646232890000|2022-03-02 14:54:50|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|2
1646232900000|2022-03-02 14:55:00|3860.6|3854.6|3861.1|3855.1|3862.4|3856.4|3860.6|3854.6|6
1646232910000|2022-03-02 14:55:10|3860|3854|3860.4|3854.4|3860.4|3854.4|3859.1|3853.1|7
1646232920000|2022-03-02 14:55:20|3859.4|3853.4|3860.1|3854.1|3860.9|3854.9|3859.4|3853.4|13
1646232930000|2022-03-02 14:55:30|3860.4|3854.4|3861.1|3855.1|3861.1|3855.1|3860.4|3854.4|2
1646232940000|2022-03-02 14:55:40|3861.6|3855.6|3861.9|3855.9|3861.9|3855.9|3861.6|3855.6|2
1646232950000|2022-03-02 14:55:50|3862.4|3856.4|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|6
1646232960000|2022-03-02 14:56:00|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3861.1|3855.1|7
1646232970000|2022-03-02 14:56:10|3862.4|3856.4|3863.6|3857.6|3863.6|3857.6|3862.4|3856.4|7
1646232980000|2022-03-02 14:56:20|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.6|3857.6|3
1646232990000|2022-03-02 14:56:30|3863.4|3857.4|3864.1|3858.1|3864.4|3858.4|3863.4|3857.4|4
1646233000000|2022-03-02 14:56:40|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|1
1646233010000|2022-03-02 14:56:50|3863.9|3857.9|3863.1|3857.1|3863.9|3857.9|3862.4|3856.4|8
1646233020000|2022-03-02 14:57:00|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|2
1646233030000|2022-03-02 14:57:10|3861.9|3855.9|3860.6|3854.6|3862.4|3856.4|3860.6|3854.6|7
1646233040000|2022-03-02 14:57:20|3861.4|3855.4|3861.9|3855.9|3861.9|3855.9|3861.4|3855.4|2
1646233050000|2022-03-02 14:57:30|3861.6|3855.6|3861.6|3855.6|3861.9|3855.9|3861.6|3855.6|7
1646233060000|2022-03-02 14:57:40|3862.1|3856.1|3864.1|3858.1|3864.1|3858.1|3862.1|3856.1|5
1646233070000|2022-03-02 14:57:50|3863.9|3857.9|3864.6|3858.6|3864.6|3858.6|3863.9|3857.9|4
1646233080000|2022-03-02 14:58:00|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3863.1|3857.1|6
1646233090000|2022-03-02 14:58:10|3863.6|3857.6|3864.4|3858.4|3864.6|3858.6|3863.6|3857.6|6
1646233100000|2022-03-02 14:58:20|3864.1|3858.1|3861.9|3855.9|3864.4|3858.4|3861.9|3855.9|8
1646233110000|2022-03-02 14:58:30|3863.4|3857.4|3863.1|3857.1|3863.4|3857.4|3862.6|3856.6|6
1646233120000|2022-03-02 14:58:40|3862.6|3856.6|3864.1|3858.1|3864.1|3858.1|3862.6|3856.6|9
1646233130000|2022-03-02 14:58:50|3864.4|3858.4|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|4
1646233140000|2022-03-02 14:59:00|3864.6|3858.6|3863.9|3857.9|3864.6|3858.6|3863.9|3857.9|4
1646233150000|2022-03-02 14:59:10|3864.6|3858.6|3866.4|3860.4|3866.4|3860.4|3864.6|3858.6|6
1646233160000|2022-03-02 14:59:20|3866.1|3860.1|3866.1|3860.1|3866.4|3860.4|3864.6|3858.6|6
1646233170000|2022-03-02 14:59:30|3865.9|3859.9|3867.1|3861.1|3867.1|3861.1|3865.6|3859.6|6
1646233180000|2022-03-02 14:59:40|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|3
1646233190000|2022-03-02 14:59:50|3867.4|3861.4|3868.1|3862.1|3868.1|3862.1|3866.6|3860.6|5
1646233200000|2022-03-02 15:00:00|3868.4|3862.4|3868.4|3862.4|3868.6|3862.6|3868.1|3862.1|7
1646233210000|2022-03-02 15:00:10|3868.1|3862.1|3868.1|3862.1|3868.4|3862.4|3867.9|3861.9|5
1646233220000|2022-03-02 15:00:20|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3868.1|3862.1|2
1646233230000|2022-03-02 15:00:30|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1646233240000|2022-03-02 15:00:40|3868.6|3862.6|3869.6|3863.6|3869.6|3863.6|3868.6|3862.6|4
1646233250000|2022-03-02 15:00:50|3869.4|3863.4|3869.6|3863.6|3869.6|3863.6|3869.4|3863.4|2
1646233260000|2022-03-02 15:01:00|3869.1|3863.1|3869.6|3863.6|3869.6|3863.6|3868.9|3862.9|7
1646233270000|2022-03-02 15:01:10|3869.9|3863.9|3869.9|3863.9|3870.1|3864.1|3869.9|3863.9|7
1646233280000|2022-03-02 15:01:20|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1646233290000|2022-03-02 15:01:30|3869.9|3863.9|3870.9|3864.9|3871.1|3865.1|3869.9|3863.9|6
1646233300000|2022-03-02 15:01:40|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|4
1646233310000|2022-03-02 15:01:50|3870.9|3864.9|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|8
1646233320000|2022-03-02 15:02:00|3870.9|3864.9|3869.9|3863.9|3870.9|3864.9|3869.6|3863.6|9
1646233330000|2022-03-02 15:02:10|3870.1|3864.1|3869.9|3863.9|3870.6|3864.6|3869.9|3863.9|12
1646233340000|2022-03-02 15:02:20|3869.6|3863.6|3870.6|3864.6|3870.6|3864.6|3869.6|3863.6|7
1646233350000|2022-03-02 15:02:30|3870.9|3864.9|3868.1|3862.1|3870.9|3864.9|3867.9|3861.9|12
1646233360000|2022-03-02 15:02:40|3868.6|3862.6|3870.1|3864.1|3870.4|3864.4|3868.6|3862.6|6
1646233370000|2022-03-02 15:02:50|3869.9|3863.9|3871.4|3865.4|3871.4|3865.4|3869.9|3863.9|8
1646233380000|2022-03-02 15:03:00|3871.1|3865.1|3871.1|3865.1|3871.4|3865.4|3870.1|3864.1|6
1646233390000|2022-03-02 15:03:10|3871.4|3865.4|3870.6|3864.6|3871.6|3865.6|3870.6|3864.6|5
1646233400000|2022-03-02 15:03:20|3870.9|3864.9|3870.9|3864.9|3871.6|3865.6|3870.9|3864.9|4
1646233410000|2022-03-02 15:03:30|3871.6|3865.6|3871.4|3865.4|3871.6|3865.6|3870.4|3864.4|7
1646233420000|2022-03-02 15:03:40|3871.1|3865.1|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|6
1646233430000|2022-03-02 15:03:50|3869.6|3863.6|3870.4|3864.4|3870.4|3864.4|3869.6|3863.6|5
1646233440000|2022-03-02 15:04:00|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3869.9|3863.9|6
1646233450000|2022-03-02 15:04:10|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1646233460000|2022-03-02 15:04:20|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|4
1646233470000|2022-03-02 15:04:30|3869.9|3863.9|3869.4|3863.4|3870.1|3864.1|3868.9|3862.9|7
1646233480000|2022-03-02 15:04:40|3869.1|3863.1|3868.6|3862.6|3869.4|3863.4|3867.9|3861.9|9
1646233490000|2022-03-02 15:04:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1646233500000|2022-03-02 15:05:00|3867.9|3861.9|3867.9|3861.9|3868.1|3862.1|3867.6|3861.6|5
1646233510000|2022-03-02 15:05:10|3867.1|3861.1|3866.9|3860.9|3867.6|3861.6|3866.4|3860.4|12
1646233520000|2022-03-02 15:05:20|3867.1|3861.1|3867.6|3861.6|3867.6|3861.6|3867.1|3861.1|3
1646233530000|2022-03-02 15:05:30|3867.1|3861.1|3866.9|3860.9|3867.1|3861.1|3865.9|3859.9|7
1646233540000|2022-03-02 15:05:40|3866.4|3860.4|3866.1|3860.1|3866.4|3860.4|3866.1|3860.1|2
1646233550000|2022-03-02 15:05:50|3865.6|3859.6|3866.1|3860.1|3866.4|3860.4|3865.6|3859.6|4
1646233560000|2022-03-02 15:06:00|3866.4|3860.4|3867.1|3861.1|3867.1|3861.1|3866.4|3860.4|4
1646233570000|2022-03-02 15:06:10|3867.4|3861.4|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|6
1646233580000|2022-03-02 15:06:20|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3866.1|3860.1|4
1646233590000|2022-03-02 15:06:30|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|2
1646233600000|2022-03-02 15:06:40|3867.4|3861.4|3866.6|3860.6|3867.4|3861.4|3866.6|3860.6|4
1646233610000|2022-03-02 15:06:50|3866.1|3860.1|3865.9|3859.9|3866.1|3860.1|3865.4|3859.4|7
1646233630000|2022-03-02 15:07:10|3865.4|3859.4|3864.4|3858.4|3865.4|3859.4|3864.1|3858.1|3
1646233640000|2022-03-02 15:07:20|3864.1|3858.1|3864.1|3858.1|3864.4|3858.4|3863.9|3857.9|5
1646233650000|2022-03-02 15:07:30|3864.6|3858.6|3864.9|3858.9|3865.1|3859.1|3864.6|3858.6|4
1646233660000|2022-03-02 15:07:40|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1646233670000|2022-03-02 15:07:50|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|2
1646233680000|2022-03-02 15:08:00|3864.6|3858.6|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|4
1646233690000|2022-03-02 15:08:10|3864.1|3858.1|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|4
1646233700000|2022-03-02 15:08:20|3864.6|3858.6|3866.6|3860.6|3866.6|3860.6|3864.6|3858.6|3
1646233710000|2022-03-02 15:08:30|3866.9|3860.9|3866.1|3860.1|3866.9|3860.9|3865.9|3859.9|6
1646233720000|2022-03-02 15:08:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1646233730000|2022-03-02 15:08:50|3867.1|3861.1|3865.6|3859.6|3867.1|3861.1|3865.6|3859.6|8
1646233740000|2022-03-02 15:09:00|3865.4|3859.4|3864.1|3858.1|3865.4|3859.4|3863.9|3857.9|9
1646233750000|2022-03-02 15:09:10|3863.9|3857.9|3863.6|3857.6|3863.9|3857.9|3863.1|3857.1|3
1646233760000|2022-03-02 15:09:20|3862.9|3856.9|3864.6|3858.6|3864.6|3858.6|3862.9|3856.9|5
1646233770000|2022-03-02 15:09:30|3864.9|3858.9|3864.9|3858.9|3865.1|3859.1|3864.9|3858.9|3
1646233780000|2022-03-02 15:09:40|3864.6|3858.6|3864.9|3858.9|3864.9|3858.9|3864.1|3858.1|5
1646233790000|2022-03-02 15:09:50|3865.1|3859.1|3865.4|3859.4|3865.6|3859.6|3865.1|3859.1|4
1646233800000|2022-03-02 15:10:00|3864.9|3858.9|3864.1|3858.1|3865.1|3859.1|3864.1|3858.1|8
1646233810000|2022-03-02 15:10:10|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|3
1646233820000|2022-03-02 15:10:20|3863.1|3857.1|3863.4|3857.4|3863.6|3857.6|3863.1|3857.1|3
1646233830000|2022-03-02 15:10:30|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|2
1646233840000|2022-03-02 15:10:40|3862.4|3856.4|3861.4|3855.4|3862.4|3856.4|3861.4|3855.4|4
1646233850000|2022-03-02 15:10:50|3861.1|3855.1|3859.6|3853.6|3861.1|3855.1|3858.9|3852.9|9
1646233860000|2022-03-02 15:11:00|3859.1|3853.1|3858.1|3852.1|3859.1|3853.1|3857.9|3851.9|5
1646233870000|2022-03-02 15:11:10|3858.4|3852.4|3859.9|3853.9|3859.9|3853.9|3858.1|3852.1|9
1646233880000|2022-03-02 15:11:20|3860.4|3854.4|3860.4|3854.4|3860.6|3854.6|3860.4|3854.4|3
1646233890000|2022-03-02 15:11:30|3859.9|3853.9|3859.1|3853.1|3859.9|3853.9|3859.1|3853.1|4
1646233900000|2022-03-02 15:11:40|3859.6|3853.6|3859.1|3853.1|3859.9|3853.9|3858.9|3852.9|8
1646233910000|2022-03-02 15:11:50|3859.4|3853.4|3858.1|3852.1|3859.9|3853.9|3858.1|3852.1|11
1646233920000|2022-03-02 15:12:00|3858.6|3852.6|3858.4|3852.4|3858.6|3852.6|3858.4|3852.4|4
1646233930000|2022-03-02 15:12:10|3858.6|3852.6|3857.9|3851.9|3858.6|3852.6|3857.9|3851.9|6
1646233940000|2022-03-02 15:12:20|3858.1|3852.1|3857.4|3851.4|3858.1|3852.1|3856.4|3850.4|12
1646233950000|2022-03-02 15:12:30|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|3
1646233960000|2022-03-02 15:12:40|3857.9|3851.9|3858.1|3852.1|3858.6|3852.6|3856.9|3850.9|9
1646233970000|2022-03-02 15:12:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|1
1646233980000|2022-03-02 15:13:00|3858.6|3852.6|3859.4|3853.4|3859.6|3853.6|3858.6|3852.6|4
1646233990000|2022-03-02 15:13:10|3859.6|3853.6|3860.1|3854.1|3860.9|3854.9|3859.6|3853.6|8
1646234000000|2022-03-02 15:13:20|3859.6|3853.6|3858.9|3852.9|3860.1|3854.1|3858.9|3852.9|12
1646234010000|2022-03-02 15:13:30|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|3
1646234020000|2022-03-02 15:13:40|3857.6|3851.6|3857.4|3851.4|3857.6|3851.6|3856.9|3850.9|5
1646234030000|2022-03-02 15:13:50|3857.1|3851.1|3858.4|3852.4|3858.4|3852.4|3856.6|3850.6|8
1646234040000|2022-03-02 15:14:00|3858.1|3852.1|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|7
1646234050000|2022-03-02 15:14:10|3857.6|3851.6|3856.6|3850.6|3857.6|3851.6|3856.4|3850.4|4
1646234060000|2022-03-02 15:14:20|3856.9|3850.9|3856.4|3850.4|3857.1|3851.1|3856.4|3850.4|4
1646234070000|2022-03-02 15:14:30|3856.6|3850.6|3856.4|3850.4|3856.6|3850.6|3856.4|3850.4|2
1646234080000|2022-03-02 15:14:40|3856.1|3850.1|3852.6|3846.6|3856.1|3850.1|3852.6|3846.6|5
1646234090000|2022-03-02 15:14:50|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1646234100000|2022-03-02 15:15:00|3852.6|3846.6|3852.4|3846.4|3853.1|3847.1|3851.9|3845.9|10
1646234110000|2022-03-02 15:15:10|3852.9|3846.9|3852.4|3846.4|3852.9|3846.9|3852.4|3846.4|2
1646234120000|2022-03-02 15:15:20|3852.1|3846.1|3853.1|3847.1|3853.1|3847.1|3851.9|3845.9|10
1646234130000|2022-03-02 15:15:30|3852.9|3846.9|3852.6|3846.6|3852.9|3846.9|3852.6|3846.6|2
1646234140000|2022-03-02 15:15:40|3853.6|3847.6|3853.6|3847.6|3853.9|3847.9|3853.1|3847.1|5
1646234150000|2022-03-02 15:15:50|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1646234160000|2022-03-02 15:16:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1646234170000|2022-03-02 15:16:10|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|3
1646234180000|2022-03-02 15:16:20|3852.4|3846.4|3852.1|3846.1|3852.4|3846.4|3851.6|3845.6|7
1646234190000|2022-03-02 15:16:30|3851.9|3845.9|3851.9|3845.9|3852.4|3846.4|3851.6|3845.6|8
1646234200000|2022-03-02 15:16:40|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1646234210000|2022-03-02 15:16:50|3850.9|3844.9|3850.6|3844.6|3850.9|3844.9|3850.6|3844.6|2
1646234220000|2022-03-02 15:17:00|3850.9|3844.9|3848.9|3842.9|3851.1|3845.1|3848.6|3842.6|9
1646234230000|2022-03-02 15:17:10|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|3
1646234240000|2022-03-02 15:17:20|3848.9|3842.9|3850.4|3844.4|3850.4|3844.4|3848.9|3842.9|9
1646234250000|2022-03-02 15:17:30|3850.9|3844.9|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|3
1646234260000|2022-03-02 15:17:40|3851.6|3845.6|3851.4|3845.4|3851.6|3845.6|3850.6|3844.6|7
1646234270000|2022-03-02 15:17:50|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|3
1646234280000|2022-03-02 15:18:00|3850.9|3844.9|3851.1|3845.1|3851.1|3845.1|3850.4|3844.4|7
1646234290000|2022-03-02 15:18:10|3849.9|3843.9|3849.1|3843.1|3849.9|3843.9|3849.1|3843.1|3
1646234300000|2022-03-02 15:18:20|3848.6|3842.6|3847.9|3841.9|3848.6|3842.6|3847.4|3841.4|6
1646234310000|2022-03-02 15:18:30|3847.6|3841.6|3847.4|3841.4|3847.6|3841.6|3846.9|3840.9|5
1646234320000|2022-03-02 15:18:40|3847.6|3841.6|3846.9|3840.9|3847.6|3841.6|3846.6|3840.6|7
1646234330000|2022-03-02 15:18:50|3847.1|3841.1|3847.4|3841.4|3847.6|3841.6|3846.9|3840.9|7
1646234340000|2022-03-02 15:19:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|6
1646234350000|2022-03-02 15:19:10|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1646234360000|2022-03-02 15:19:20|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3847.9|3841.9|3
1646234370000|2022-03-02 15:19:30|3847.9|3841.9|3848.1|3842.1|3848.1|3842.1|3846.6|3840.6|7
1646234380000|2022-03-02 15:19:40|3847.6|3841.6|3847.4|3841.4|3847.9|3841.9|3847.4|3841.4|3
1646234390000|2022-03-02 15:19:50|3847.1|3841.1|3848.1|3842.1|3848.1|3842.1|3847.1|3841.1|4
1646234400000|2022-03-02 15:20:00|3848.6|3842.6|3849.4|3843.4|3849.6|3843.6|3848.6|3842.6|6
1646234410000|2022-03-02 15:20:10|3849.9|3843.9|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|2
1646234420000|2022-03-02 15:20:20|3849.1|3843.1|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|2
1646234440000|2022-03-02 15:20:40|3848.4|3842.4|3846.6|3840.6|3848.6|3842.6|3846.6|3840.6|5
1646234450000|2022-03-02 15:20:50|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1646234460000|2022-03-02 15:21:00|3845.9|3839.9|3845.6|3839.6|3846.6|3840.6|3845.6|3839.6|4
1646234470000|2022-03-02 15:21:10|3846.1|3840.1|3846.6|3840.6|3846.6|3840.6|3846.1|3840.1|2
1646234480000|2022-03-02 15:21:20|3846.1|3840.1|3845.9|3839.9|3846.1|3840.1|3845.9|3839.9|2
1646234490000|2022-03-02 15:21:30|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3845.6|3839.6|4
1646234500000|2022-03-02 15:21:40|3846.4|3840.4|3845.9|3839.9|3846.4|3840.4|3845.6|3839.6|4
1646234510000|2022-03-02 15:21:50|3846.1|3840.1|3846.6|3840.6|3846.6|3840.6|3846.1|3840.1|5
1646234520000|2022-03-02 15:22:00|3846.1|3840.1|3846.9|3840.9|3846.9|3840.9|3846.1|3840.1|4
1646234530000|2022-03-02 15:22:10|3846.4|3840.4|3846.9|3840.9|3846.9|3840.9|3846.4|3840.4|2
1646234540000|2022-03-02 15:22:20|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1646234550000|2022-03-02 15:22:30|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.4|3840.4|3
1646234560000|2022-03-02 15:22:40|3847.1|3841.1|3846.6|3840.6|3847.1|3841.1|3846.6|3840.6|5
1646234570000|2022-03-02 15:22:50|3846.4|3840.4|3845.6|3839.6|3846.4|3840.4|3845.6|3839.6|4
1646234580000|2022-03-02 15:23:00|3845.9|3839.9|3846.4|3840.4|3846.4|3840.4|3845.9|3839.9|5
1646234590000|2022-03-02 15:23:10|3846.9|3840.9|3845.4|3839.4|3846.9|3840.9|3844.9|3838.9|10
1646234600000|2022-03-02 15:23:20|3845.1|3839.1|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|2
1646234610000|2022-03-02 15:23:30|3844.4|3838.4|3845.1|3839.1|3845.1|3839.1|3844.4|3838.4|3
1646234620000|2022-03-02 15:23:40|3844.9|3838.9|3846.9|3840.9|3846.9|3840.9|3844.9|3838.9|6
1646234630000|2022-03-02 15:23:50|3848.9|3842.9|3847.9|3841.9|3848.9|3842.9|3846.9|3840.9|4
1646234640000|2022-03-02 15:24:00|3848.1|3842.1|3849.1|3843.1|3849.4|3843.4|3847.9|3841.9|11
1646234650000|2022-03-02 15:24:10|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.1|3842.1|4
1646234660000|2022-03-02 15:24:20|3848.1|3842.1|3847.6|3841.6|3848.1|3842.1|3847.6|3841.6|4
1646234670000|2022-03-02 15:24:30|3847.9|3841.9|3847.9|3841.9|3848.1|3842.1|3847.9|3841.9|3
1646234680000|2022-03-02 15:24:40|3847.6|3841.6|3846.6|3840.6|3847.9|3841.9|3846.6|3840.6|7
1646234690000|2022-03-02 15:24:50|3846.9|3840.9|3848.6|3842.6|3848.6|3842.6|3846.9|3840.9|6
1646234700000|2022-03-02 15:25:00|3848.9|3842.9|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|3
1646234710000|2022-03-02 15:25:10|3848.6|3842.6|3847.9|3841.9|3848.6|3842.6|3847.6|3841.6|6
1646234720000|2022-03-02 15:25:20|3847.6|3841.6|3846.1|3840.1|3847.6|3841.6|3846.1|3840.1|6
1646234730000|2022-03-02 15:25:30|3845.9|3839.9|3846.6|3840.6|3847.1|3841.1|3845.9|3839.9|8
1646234750000|2022-03-02 15:25:50|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|2
1646234770000|2022-03-02 15:26:10|3847.4|3841.4|3844.4|3838.4|3847.4|3841.4|3844.4|3838.4|7
1646234780000|2022-03-02 15:26:20|3844.1|3838.1|3844.4|3838.4|3844.4|3838.4|3842.6|3836.6|9
1646234790000|2022-03-02 15:26:30|3844.6|3838.6|3843.6|3837.6|3844.6|3838.6|3843.6|3837.6|5
1646234800000|2022-03-02 15:26:40|3843.1|3837.1|3843.9|3837.9|3844.6|3838.6|3842.9|3836.9|10
1646234810000|2022-03-02 15:26:50|3842.6|3836.6|3840.4|3834.4|3842.6|3836.6|3840.4|3834.4|9
1646234820000|2022-03-02 15:27:00|3840.6|3834.6|3841.1|3835.1|3842.1|3836.1|3840.4|3834.4|15
1646234830000|2022-03-02 15:27:10|3840.9|3834.9|3842.1|3836.1|3842.1|3836.1|3840.9|3834.9|3
1646234840000|2022-03-02 15:27:20|3842.6|3836.6|3842.4|3836.4|3842.9|3836.9|3841.9|3835.9|5
1646234850000|2022-03-02 15:27:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3841.9|3835.9|5
1646234860000|2022-03-02 15:27:40|3842.9|3836.9|3844.1|3838.1|3844.4|3838.4|3842.9|3836.9|5
1646234870000|2022-03-02 15:27:50|3843.9|3837.9|3841.6|3835.6|3843.9|3837.9|3841.6|3835.6|7
1646234880000|2022-03-02 15:28:00|3841.4|3835.4|3843.1|3837.1|3843.9|3837.9|3841.4|3835.4|9
1646234890000|2022-03-02 15:28:10|3843.6|3837.6|3843.9|3837.9|3844.9|3838.9|3843.6|3837.6|9
1646234900000|2022-03-02 15:28:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1646234910000|2022-03-02 15:28:30|3844.1|3838.1|3845.6|3839.6|3845.6|3839.6|3843.9|3837.9|7
1646234920000|2022-03-02 15:28:40|3845.9|3839.9|3844.6|3838.6|3845.9|3839.9|3844.6|3838.6|7
1646234930000|2022-03-02 15:28:50|3843.4|3837.4|3845.4|3839.4|3845.4|3839.4|3843.4|3837.4|6
1646234940000|2022-03-02 15:29:00|3845.9|3839.9|3848.9|3842.9|3848.9|3842.9|3844.9|3838.9|7
1646234950000|2022-03-02 15:29:10|3849.1|3843.1|3850.4|3844.4|3850.4|3844.4|3849.1|3843.1|5
1646234960000|2022-03-02 15:29:20|3850.1|3844.1|3850.1|3844.1|3850.4|3844.4|3849.9|3843.9|4
1646234970000|2022-03-02 15:29:30|3850.6|3844.6|3851.4|3845.4|3851.9|3845.9|3850.4|3844.4|10
1646234980000|2022-03-02 15:29:40|3851.9|3845.9|3850.1|3844.1|3851.9|3845.9|3850.1|3844.1|11
1646234990000|2022-03-02 15:29:50|3849.9|3843.9|3854.9|3848.9|3855.4|3849.4|3849.9|3843.9|6
1646235000000|2022-03-02 15:30:00|3854.6|3848.6|3856.6|3850.6|3856.6|3850.6|3854.4|3848.4|14
1646235010000|2022-03-02 15:30:10|3856.9|3850.9|3857.6|3851.6|3857.6|3851.6|3856.9|3850.9|4
1646235020000|2022-03-02 15:30:20|3857.9|3851.9|3856.4|3850.4|3859.1|3853.1|3855.9|3849.9|10
1646235030000|2022-03-02 15:30:30|3856.9|3850.9|3855.9|3849.9|3857.4|3851.4|3855.6|3849.6|9
1646235040000|2022-03-02 15:30:40|3856.1|3850.1|3854.1|3848.1|3856.1|3850.1|3854.1|3848.1|12
1646235050000|2022-03-02 15:30:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3853.1|3847.1|8
1646235060000|2022-03-02 15:31:00|3854.1|3848.1|3854.6|3848.6|3855.1|3849.1|3854.1|3848.1|6
1646235070000|2022-03-02 15:31:10|3854.1|3848.1|3853.6|3847.6|3854.9|3848.9|3853.6|3847.6|7
1646235080000|2022-03-02 15:31:20|3854.1|3848.1|3853.9|3847.9|3855.4|3849.4|3853.9|3847.9|11
1646235090000|2022-03-02 15:31:30|3853.6|3847.6|3849.9|3843.9|3853.9|3847.9|3849.9|3843.9|9
1646235100000|2022-03-02 15:31:40|3850.1|3844.1|3851.1|3845.1|3851.1|3845.1|3849.6|3843.6|8
1646235110000|2022-03-02 15:31:50|3850.6|3844.6|3849.4|3843.4|3850.6|3844.6|3849.4|3843.4|8
1646235120000|2022-03-02 15:32:00|3848.6|3842.6|3849.1|3843.1|3849.4|3843.4|3848.6|3842.6|7
1646235130000|2022-03-02 15:32:10|3849.4|3843.4|3847.4|3841.4|3849.9|3843.9|3846.6|3840.6|11
1646235140000|2022-03-02 15:32:20|3847.6|3841.6|3847.6|3841.6|3847.9|3841.9|3847.4|3841.4|5
1646235150000|2022-03-02 15:32:30|3847.9|3841.9|3849.1|3843.1|3849.1|3843.1|3847.9|3841.9|4
1646235160000|2022-03-02 15:32:40|3849.4|3843.4|3850.6|3844.6|3850.6|3844.6|3849.1|3843.1|9
1646235170000|2022-03-02 15:32:50|3850.9|3844.9|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|10
1646235180000|2022-03-02 15:33:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1646235190000|2022-03-02 15:33:10|3850.9|3844.9|3851.4|3845.4|3851.9|3845.9|3850.9|3844.9|8
1646235200000|2022-03-02 15:33:20|3851.1|3845.1|3848.4|3842.4|3851.1|3845.1|3848.4|3842.4|5
1646235210000|2022-03-02 15:33:30|3848.1|3842.1|3849.6|3843.6|3849.6|3843.6|3848.1|3842.1|4
1646235220000|2022-03-02 15:33:40|3849.9|3843.9|3850.1|3844.1|3850.9|3844.9|3849.9|3843.9|9
1646235230000|2022-03-02 15:33:50|3850.4|3844.4|3854.6|3848.6|3854.6|3848.6|3850.4|3844.4|7
1646235240000|2022-03-02 15:34:00|3855.1|3849.1|3855.4|3849.4|3855.6|3849.6|3854.9|3848.9|6
1646235250000|2022-03-02 15:34:10|3855.9|3849.9|3855.6|3849.6|3856.4|3850.4|3855.4|3849.4|6
1646235260000|2022-03-02 15:34:20|3856.4|3850.4|3855.6|3849.6|3856.4|3850.4|3855.6|3849.6|9
1646235270000|2022-03-02 15:34:30|3855.4|3849.4|3854.9|3848.9|3856.4|3850.4|3854.9|3848.9|13
1646235280000|2022-03-02 15:34:40|3858.1|3852.1|3859.6|3853.6|3860.4|3854.4|3858.1|3852.1|11
1646235290000|2022-03-02 15:34:50|3859.4|3853.4|3858.4|3852.4|3859.6|3853.6|3858.4|3852.4|5
1646235300000|2022-03-02 15:35:00|3858.6|3852.6|3856.4|3850.4|3858.6|3852.6|3856.4|3850.4|11
1646235310000|2022-03-02 15:35:10|3855.4|3849.4|3855.1|3849.1|3856.9|3850.9|3854.9|3848.9|11
1646235320000|2022-03-02 15:35:20|3855.4|3849.4|3854.6|3848.6|3855.9|3849.9|3854.6|3848.6|6
1646235330000|2022-03-02 15:35:30|3854.1|3848.1|3854.6|3848.6|3854.9|3848.9|3853.9|3847.9|5
1646235340000|2022-03-02 15:35:40|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|2
1646235360000|2022-03-02 15:36:00|3854.9|3848.9|3854.6|3848.6|3854.9|3848.9|3854.6|3848.6|4
1646235380000|2022-03-02 15:36:20|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.1|3847.1|8
1646235390000|2022-03-02 15:36:30|3853.9|3847.9|3852.9|3846.9|3853.9|3847.9|3851.9|3845.9|7
1646235400000|2022-03-02 15:36:40|3852.6|3846.6|3850.9|3844.9|3852.6|3846.6|3850.9|3844.9|4
1646235410000|2022-03-02 15:36:50|3851.9|3845.9|3851.9|3845.9|3852.4|3846.4|3851.6|3845.6|7
1646235420000|2022-03-02 15:37:00|3852.9|3846.9|3853.1|3847.1|3853.1|3847.1|3852.1|3846.1|9
1646235430000|2022-03-02 15:37:10|3852.6|3846.6|3853.4|3847.4|3853.4|3847.4|3852.6|3846.6|3
1646235440000|2022-03-02 15:37:20|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|5
1646235450000|2022-03-02 15:37:30|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|2
1646235460000|2022-03-02 15:37:40|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1646235470000|2022-03-02 15:37:50|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1646235480000|2022-03-02 15:38:00|3854.6|3848.6|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|2
1646235490000|2022-03-02 15:38:10|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|2
1646235500000|2022-03-02 15:38:20|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|2
1646235510000|2022-03-02 15:38:30|3854.4|3848.4|3855.1|3849.1|3856.1|3850.1|3854.4|3848.4|7
1646235520000|2022-03-02 15:38:40|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.1|3849.1|4
1646235530000|2022-03-02 15:38:50|3856.1|3850.1|3857.4|3851.4|3857.4|3851.4|3856.1|3850.1|6
1646235540000|2022-03-02 15:39:00|3857.1|3851.1|3856.4|3850.4|3857.1|3851.1|3856.4|3850.4|3
1646235550000|2022-03-02 15:39:10|3856.6|3850.6|3857.4|3851.4|3857.4|3851.4|3856.6|3850.6|3
1646235560000|2022-03-02 15:39:20|3857.9|3851.9|3861.1|3855.1|3861.4|3855.4|3857.6|3851.6|8
1646235570000|2022-03-02 15:39:30|3862.4|3856.4|3861.1|3855.1|3862.4|3856.4|3861.1|3855.1|4
1646235580000|2022-03-02 15:39:40|3861.4|3855.4|3860.1|3854.1|3861.6|3855.6|3860.1|3854.1|8
1646235590000|2022-03-02 15:39:50|3860.4|3854.4|3861.1|3855.1|3861.1|3855.1|3860.4|3854.4|3
1646235600000|2022-03-02 15:40:00|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3860.6|3854.6|8
1646235610000|2022-03-02 15:40:10|3860.9|3854.9|3861.6|3855.6|3861.6|3855.6|3860.9|3854.9|2
1646235620000|2022-03-02 15:40:20|3861.1|3855.1|3863.6|3857.6|3863.6|3857.6|3860.9|3854.9|9
1646235630000|2022-03-02 15:40:30|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3863.1|3857.1|6
1646235640000|2022-03-02 15:40:40|3864.1|3858.1|3863.4|3857.4|3864.1|3858.1|3863.4|3857.4|5
1646235650000|2022-03-02 15:40:50|3863.6|3857.6|3865.6|3859.6|3866.1|3860.1|3863.6|3857.6|12
1646235660000|2022-03-02 15:41:00|3865.9|3859.9|3868.6|3862.6|3869.4|3863.4|3864.1|3858.1|8
1646235670000|2022-03-02 15:41:10|3868.1|3862.1|3869.4|3863.4|3869.4|3863.4|3867.9|3861.9|6
1646235680000|2022-03-02 15:41:20|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|4
1646235690000|2022-03-02 15:41:30|3868.6|3862.6|3865.9|3859.9|3868.6|3862.6|3865.9|3859.9|8
1646235700000|2022-03-02 15:41:40|3865.6|3859.6|3864.1|3858.1|3865.6|3859.6|3863.1|3857.1|11
1646235710000|2022-03-02 15:41:50|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3862.9|3856.9|10
1646235720000|2022-03-02 15:42:00|3862.4|3856.4|3861.9|3855.9|3862.4|3856.4|3860.9|3854.9|9
1646235730000|2022-03-02 15:42:10|3862.9|3856.9|3861.9|3855.9|3862.9|3856.9|3861.4|3855.4|3
1646235740000|2022-03-02 15:42:20|3862.1|3856.1|3862.1|3856.1|3862.4|3856.4|3861.9|3855.9|7
1646235750000|2022-03-02 15:42:30|3860.6|3854.6|3857.4|3851.4|3860.6|3854.6|3855.4|3849.4|9
1646235760000|2022-03-02 15:42:40|3857.9|3851.9|3859.4|3853.4|3859.4|3853.4|3857.9|3851.9|7
1646235770000|2022-03-02 15:42:50|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1646235780000|2022-03-02 15:43:00|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3858.9|3852.9|5
1646235790000|2022-03-02 15:43:10|3860.6|3854.6|3859.9|3853.9|3861.1|3855.1|3859.9|3853.9|4
1646235800000|2022-03-02 15:43:20|3859.4|3853.4|3859.4|3853.4|3859.6|3853.6|3858.4|3852.4|7
1646235810000|2022-03-02 15:43:30|3859.1|3853.1|3860.4|3854.4|3860.4|3854.4|3858.9|3852.9|7
1646235820000|2022-03-02 15:43:40|3860.1|3854.1|3860.6|3854.6|3861.9|3855.9|3860.1|3854.1|13
1646235830000|2022-03-02 15:43:50|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3859.9|3853.9|10
1646235840000|2022-03-02 15:44:00|3861.1|3855.1|3862.9|3856.9|3864.1|3858.1|3861.1|3855.1|11
1646235850000|2022-03-02 15:44:10|3862.6|3856.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|3
1646235860000|2022-03-02 15:44:20|3861.4|3855.4|3860.9|3854.9|3861.4|3855.4|3860.9|3854.9|2
1646235870000|2022-03-02 15:44:30|3860.6|3854.6|3860.4|3854.4|3860.6|3854.6|3860.4|3854.4|2
1646235880000|2022-03-02 15:44:40|3860.1|3854.1|3859.1|3853.1|3860.1|3854.1|3859.1|3853.1|3
1646235890000|2022-03-02 15:44:50|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|2
1646235900000|2022-03-02 15:45:00|3859.1|3853.1|3858.9|3852.9|3859.1|3853.1|3858.4|3852.4|4
1646235910000|2022-03-02 15:45:10|3859.9|3853.9|3860.6|3854.6|3860.6|3854.6|3859.6|3853.6|9
1646235920000|2022-03-02 15:45:20|3860.9|3854.9|3855.8|3849.8|3860.9|3854.9|3855.6|3849.6|6
1646235930000|2022-03-02 15:45:30|3855.4|3849.4|3851.9|3845.9|3855.4|3849.4|3851.9|3845.9|12
1646235940000|2022-03-02 15:45:40|3852.4|3846.4|3852.4|3846.4|3852.6|3846.6|3852.1|3846.1|6
1646235970000|2022-03-02 15:46:10|3852.1|3846.1|3853.1|3847.1|3853.6|3847.6|3852.1|3846.1|6
1646236000000|2022-03-02 15:46:40|3853.4|3847.4|3852.4|3846.4|3853.4|3847.4|3851.9|3845.9|6
1646236010000|2022-03-02 15:46:50|3852.1|3846.1|3851.4|3845.4|3852.1|3846.1|3850.1|3844.1|9
1646236020000|2022-03-02 15:47:00|3851.9|3845.9|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|6
1646236030000|2022-03-02 15:47:10|3851.9|3845.9|3851.6|3845.6|3851.9|3845.9|3851.4|3845.4|7
1646236040000|2022-03-02 15:47:20|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1646236060000|2022-03-02 15:47:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1646236080000|2022-03-02 15:48:00|3851.9|3845.9|3852.1|3846.1|3852.6|3846.6|3851.9|3845.9|5
1646236090000|2022-03-02 15:48:10|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|7
1646236100000|2022-03-02 15:48:20|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.4|3844.4|4
1646236110000|2022-03-02 15:48:30|3849.9|3843.9|3851.1|3845.1|3851.1|3845.1|3849.6|3843.6|6
1646236120000|2022-03-02 15:48:40|3851.4|3845.4|3850.6|3844.6|3851.6|3845.6|3849.9|3843.9|7
1646236130000|2022-03-02 15:48:50|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1646236140000|2022-03-02 15:49:00|3850.6|3844.6|3849.6|3843.6|3850.9|3844.9|3848.6|3842.6|8
1646236170000|2022-03-02 15:49:30|3849.4|3843.4|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|6
1646236180000|2022-03-02 15:49:40|3848.4|3842.4|3848.1|3842.1|3848.4|3842.4|3848.1|3842.1|2
1646236190000|2022-03-02 15:49:50|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3847.9|3841.9|6
1646236200000|2022-03-02 15:50:00|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1646236220000|2022-03-02 15:50:20|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1646236230000|2022-03-02 15:50:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1646236260000|2022-03-02 15:51:00|3848.4|3842.4|3848.6|3842.6|3849.1|3843.1|3848.4|3842.4|4
1646236270000|2022-03-02 15:51:10|3848.9|3842.9|3848.1|3842.1|3848.9|3842.9|3847.9|3841.9|5
1646236280000|2022-03-02 15:51:20|3848.4|3842.4|3847.9|3841.9|3848.4|3842.4|3847.9|3841.9|6
1646236290000|2022-03-02 15:51:30|3848.4|3842.4|3848.1|3842.1|3848.4|3842.4|3848.1|3842.1|2
1646236300000|2022-03-02 15:51:40|3846.1|3840.1|3843.1|3837.1|3846.1|3840.1|3843.1|3837.1|11
1646236310000|2022-03-02 15:51:50|3842.9|3836.9|3841.6|3835.6|3842.9|3836.9|3841.6|3835.6|5
1646236320000|2022-03-02 15:52:00|3841.9|3835.9|3838.9|3832.9|3842.1|3836.1|3838.9|3832.9|13
1646236330000|2022-03-02 15:52:10|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1646236340000|2022-03-02 15:52:20|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3839.4|3833.4|6
1646236350000|2022-03-02 15:52:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3840.1|3834.1|10
1646236360000|2022-03-02 15:52:40|3841.6|3835.6|3842.9|3836.9|3843.4|3837.4|3841.6|3835.6|7
1646236370000|2022-03-02 15:52:50|3843.1|3837.1|3843.9|3837.9|3843.9|3837.9|3843.1|3837.1|6
1646236380000|2022-03-02 15:53:00|3843.6|3837.6|3843.4|3837.4|3843.9|3837.9|3843.1|3837.1|6
1646236390000|2022-03-02 15:53:10|3843.1|3837.1|3841.4|3835.4|3843.1|3837.1|3841.4|3835.4|3
1646236400000|2022-03-02 15:53:20|3840.6|3834.6|3840.1|3834.1|3840.9|3834.9|3840.1|3834.1|4
1646236420000|2022-03-02 15:53:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|3
1646236430000|2022-03-02 15:53:50|3839.4|3833.4|3841.1|3835.1|3841.1|3835.1|3838.4|3832.4|6
1646236440000|2022-03-02 15:54:00|3840.9|3834.9|3839.4|3833.4|3840.9|3834.9|3839.1|3833.1|5
1646236450000|2022-03-02 15:54:10|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1646236460000|2022-03-02 15:54:20|3839.4|3833.4|3838.9|3832.9|3839.4|3833.4|3838.9|3832.9|5
1646236470000|2022-03-02 15:54:30|3838.6|3832.6|3841.6|3835.6|3842.4|3836.4|3838.6|3832.6|6
1646236480000|2022-03-02 15:54:40|3841.9|3835.9|3846.4|3840.4|3846.6|3840.6|3841.6|3835.6|9
1646236490000|2022-03-02 15:54:50|3846.1|3840.1|3856.4|3850.4|3858.1|3852.1|3845.4|3839.4|8
1646236500000|2022-03-02 15:55:00|3856.1|3850.1|3856.1|3850.1|3856.4|3850.4|3855.6|3849.6|6
1646236510000|2022-03-02 15:55:10|3857.4|3851.4|3861.4|3855.4|3862.1|3856.1|3857.4|3851.4|19
1646236520000|2022-03-02 15:55:20|3860.9|3854.9|3857.1|3851.1|3860.9|3854.9|3855.9|3849.9|12
1646236530000|2022-03-02 15:55:30|3856.9|3850.9|3862.1|3856.1|3862.1|3856.1|3855.6|3849.6|6
1646236540000|2022-03-02 15:55:40|3861.9|3855.9|3863.6|3857.6|3863.6|3857.6|3861.1|3855.1|8
1646236550000|2022-03-02 15:55:50|3866.9|3860.9|3866.6|3860.6|3869.6|3863.6|3865.9|3859.9|19
1646236560000|2022-03-02 15:56:00|3865.9|3859.9|3860.4|3854.4|3866.4|3860.4|3860.4|3854.4|11
1646236570000|2022-03-02 15:56:10|3860.6|3854.6|3864.9|3858.9|3867.9|3861.9|3860.6|3854.6|13
1646236580000|2022-03-02 15:56:20|3865.1|3859.1|3866.4|3860.4|3866.4|3860.4|3864.9|3858.9|5
1646236590000|2022-03-02 15:56:30|3866.6|3860.6|3864.9|3858.9|3867.6|3861.6|3864.6|3858.6|14
1646236600000|2022-03-02 15:56:40|3864.6|3858.6|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|4
1646236610000|2022-03-02 15:56:50|3863.9|3857.9|3858.6|3852.6|3863.9|3857.9|3858.6|3852.6|11
1646236620000|2022-03-02 15:57:00|3858.9|3852.9|3857.6|3851.6|3858.9|3852.9|3857.6|3851.6|4
1646236630000|2022-03-02 15:57:10|3857.9|3851.9|3861.3|3855.3|3861.3|3855.3|3856.4|3850.4|8
1646236640000|2022-03-02 15:57:20|3861.1|3855.1|3862.1|3856.1|3862.1|3856.1|3861.1|3855.1|8
1646236650000|2022-03-02 15:57:30|3862.6|3856.6|3862.9|3856.9|3863.9|3857.9|3862.6|3856.6|8
1646236660000|2022-03-02 15:57:40|3864.4|3858.4|3865.1|3859.1|3865.1|3859.1|3864.4|3858.4|7
1646236670000|2022-03-02 15:57:50|3864.9|3858.9|3864.6|3858.6|3865.4|3859.4|3864.6|3858.6|9
1646236680000|2022-03-02 15:58:00|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1646236690000|2022-03-02 15:58:10|3864.4|3858.4|3868.1|3862.1|3868.4|3862.4|3864.1|3858.1|10
1646236700000|2022-03-02 15:58:20|3868.4|3862.4|3868.1|3862.1|3869.1|3863.1|3867.1|3861.1|13
1646236710000|2022-03-02 15:58:30|3867.9|3861.9|3864.6|3858.6|3867.9|3861.9|3864.4|3858.4|9
1646236720000|2022-03-02 15:58:40|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|3
1646236730000|2022-03-02 15:58:50|3864.1|3858.1|3863.1|3857.1|3864.6|3858.6|3863.1|3857.1|6
1646236740000|2022-03-02 15:59:00|3862.9|3856.9|3861.6|3855.6|3862.9|3856.9|3860.9|3854.9|6
1646236750000|2022-03-02 15:59:10|3862.4|3856.4|3863.4|3857.4|3864.1|3858.1|3862.4|3856.4|3
1646236760000|2022-03-02 15:59:20|3863.6|3857.6|3864.1|3858.1|3865.1|3859.1|3863.6|3857.6|4
1646236770000|2022-03-02 15:59:30|3864.4|3858.4|3864.6|3858.6|3864.9|3858.9|3864.4|3858.4|4
1646236780000|2022-03-02 15:59:40|3864.9|3858.9|3870.4|3864.4|3870.5|3864.5|3864.4|3858.4|7
1646236790000|2022-03-02 15:59:50|3870.6|3864.6|3871.6|3865.6|3873.4|3867.4|3870.6|3864.6|16
1646236800000|2022-03-02 16:00:00|3871.1|3865.1|3870.1|3864.1|3871.4|3865.4|3870.1|3864.1|10
1646236810000|2022-03-02 16:00:10|3869.9|3863.9|3870.4|3864.4|3870.6|3864.6|3869.9|3863.9|4
1646236830000|2022-03-02 16:00:30|3870.6|3864.6|3866.6|3860.6|3870.6|3864.6|3866.6|3860.6|5
1646236840000|2022-03-02 16:00:40|3866.9|3860.9|3865.9|3859.9|3867.9|3861.9|3865.9|3859.9|6
1646236850000|2022-03-02 16:00:50|3866.1|3860.1|3869.1|3863.1|3869.1|3863.1|3865.6|3859.6|8
1646236860000|2022-03-02 16:01:00|3868.6|3862.6|3867.1|3861.1|3868.6|3862.6|3867.1|3861.1|3
1646236870000|2022-03-02 16:01:10|3866.9|3860.9|3866.4|3860.4|3866.9|3860.9|3866.4|3860.4|2
1646236880000|2022-03-02 16:01:20|3866.1|3860.1|3867.4|3861.4|3867.4|3861.4|3866.1|3860.1|7
1646236890000|2022-03-02 16:01:30|3867.6|3861.6|3867.4|3861.4|3867.6|3861.6|3867.4|3861.4|2
1646236900000|2022-03-02 16:01:40|3868.1|3862.1|3868.9|3862.9|3868.9|3862.9|3868.1|3862.1|4
1646236910000|2022-03-02 16:01:50|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1646236920000|2022-03-02 16:02:00|3868.4|3862.4|3866.4|3860.4|3868.6|3862.6|3866.4|3860.4|5
1646236930000|2022-03-02 16:02:10|3866.9|3860.9|3866.6|3860.6|3866.9|3860.9|3866.1|3860.1|8
1646236940000|2022-03-02 16:02:20|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|2
1646236950000|2022-03-02 16:02:30|3866.9|3860.9|3866.1|3860.1|3866.9|3860.9|3865.6|3859.6|4
1646236960000|2022-03-02 16:02:40|3865.9|3859.9|3864.9|3858.9|3865.9|3859.9|3864.9|3858.9|8
1646236970000|2022-03-02 16:02:50|3865.1|3859.1|3865.9|3859.9|3866.1|3860.1|3864.9|3858.9|8
1646236980000|2022-03-02 16:03:00|3866.1|3860.1|3866.9|3860.9|3866.9|3860.9|3866.1|3860.1|4
1646236990000|2022-03-02 16:03:10|3867.9|3861.9|3866.6|3860.6|3867.9|3861.9|3866.4|3860.4|4
1646237000000|2022-03-02 16:03:20|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.4|3859.4|3
1646237010000|2022-03-02 16:03:30|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3866.1|3860.1|2
1646237020000|2022-03-02 16:03:40|3865.9|3859.9|3866.6|3860.6|3866.6|3860.6|3865.9|3859.9|3
1646237030000|2022-03-02 16:03:50|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1646237040000|2022-03-02 16:04:00|3867.1|3861.1|3865.8|3859.8|3867.1|3861.1|3865.4|3859.4|9
1646237050000|2022-03-02 16:04:10|3866|3860|3865.6|3859.6|3866|3860|3865.6|3859.6|5
1646237060000|2022-03-02 16:04:20|3865.1|3859.1|3863.1|3857.1|3865.1|3859.1|3862.6|3856.6|13
1646237070000|2022-03-02 16:04:30|3863.4|3857.4|3864.1|3858.1|3864.1|3858.1|3863.4|3857.4|2
1646237080000|2022-03-02 16:04:40|3864.4|3858.4|3866.6|3860.6|3866.6|3860.6|3864.4|3858.4|6
1646237090000|2022-03-02 16:04:50|3867.1|3861.1|3867.4|3861.4|3868.4|3862.4|3866.9|3860.9|10
1646237100000|2022-03-02 16:05:00|3868.4|3862.4|3868.1|3862.1|3868.4|3862.4|3867.6|3861.6|8
1646237110000|2022-03-02 16:05:10|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.1|3862.1|3
1646237130000|2022-03-02 16:05:30|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|2
1646237140000|2022-03-02 16:05:40|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|1
1646237150000|2022-03-02 16:05:50|3865.9|3859.9|3865.9|3859.9|3866.1|3860.1|3865.9|3859.9|5
1646237160000|2022-03-02 16:06:00|3866.1|3860.1|3867.1|3861.1|3867.4|3861.4|3866.1|3860.1|5
1646237170000|2022-03-02 16:06:10|3866.6|3860.6|3866.4|3860.4|3866.6|3860.6|3866.4|3860.4|4
1646237190000|2022-03-02 16:06:30|3866.1|3860.1|3865.9|3859.9|3867.1|3861.1|3865.9|3859.9|6
1646237200000|2022-03-02 16:06:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1646237210000|2022-03-02 16:06:50|3866.6|3860.6|3867.4|3861.4|3867.6|3861.6|3866.6|3860.6|4
1646237220000|2022-03-02 16:07:00|3867.6|3861.6|3867.6|3861.6|3867.9|3861.9|3867.6|3861.6|3
1646237230000|2022-03-02 16:07:10|3867.9|3861.9|3867.6|3861.6|3868.4|3862.4|3867.6|3861.6|5
1646237240000|2022-03-02 16:07:20|3868.1|3862.1|3869.1|3863.1|3869.1|3863.1|3868.1|3862.1|4
1646237250000|2022-03-02 16:07:30|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1646237260000|2022-03-02 16:07:40|3872.5|3864.5|3872.1|3866.1|3872.5|3866.1|3870.6|3864.5|7
1646237270000|2022-03-02 16:07:50|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.4|3865.4|6
1646237280000|2022-03-02 16:08:00|3871.1|3865.1|3869.9|3863.9|3871.1|3865.1|3869.9|3863.9|9
1646237290000|2022-03-02 16:08:10|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3868.4|3862.4|6
1646237300000|2022-03-02 16:08:20|3870.1|3864.1|3869.6|3863.6|3870.4|3864.4|3869.4|3863.4|11
1646237310000|2022-03-02 16:08:30|3868.6|3862.6|3869.6|3863.6|3869.9|3863.9|3868.6|3862.6|7
1646237320000|2022-03-02 16:08:40|3869.4|3863.4|3870.4|3864.4|3871.1|3865.1|3869.4|3863.4|8
1646237340000|2022-03-02 16:09:00|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|2
1646237350000|2022-03-02 16:09:10|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1646237360000|2022-03-02 16:09:20|3870.1|3864.1|3868.6|3862.6|3870.1|3864.1|3868.6|3862.6|4
1646237370000|2022-03-02 16:09:30|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|9
1646237380000|2022-03-02 16:09:40|3869.6|3863.6|3869.9|3863.9|3870.1|3864.1|3869.6|3863.6|4
1646237390000|2022-03-02 16:09:50|3870.1|3864.1|3870.6|3864.6|3870.9|3864.9|3870.1|3864.1|7
1646237400000|2022-03-02 16:10:00|3870.1|3864.1|3870.9|3864.9|3870.9|3864.9|3870.1|3864.1|3
1646237420000|2022-03-02 16:10:20|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|3
1646237430000|2022-03-02 16:10:30|3870.4|3864.4|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|4
1646237440000|2022-03-02 16:10:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1646237470000|2022-03-02 16:11:10|3870.1|3864.1|3868.4|3862.4|3870.1|3864.1|3868.4|3862.4|3
1646237480000|2022-03-02 16:11:20|3868.6|3862.6|3867.1|3861.1|3868.6|3862.6|3867.1|3861.1|4
1646237490000|2022-03-02 16:11:30|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|3
1646237500000|2022-03-02 16:11:40|3868.6|3862.6|3868.4|3862.4|3868.6|3862.6|3868.4|3862.4|2
1646237510000|2022-03-02 16:11:50|3867.9|3861.9|3868.4|3862.4|3868.6|3862.6|3867.9|3861.9|5
1646237520000|2022-03-02 16:12:00|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.4|3862.4|3
1646237530000|2022-03-02 16:12:10|3868.9|3862.9|3870.4|3864.4|3870.6|3864.6|3868.9|3862.9|5
1646237540000|2022-03-02 16:12:20|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3869.6|3863.6|5
1646237550000|2022-03-02 16:12:30|3871.4|3865.4|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|4
1646237560000|2022-03-02 16:12:40|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.1|3865.1|11
1646237570000|2022-03-02 16:12:50|3871.4|3865.4|3871.4|3865.4|3871.6|3865.6|3871.1|3865.1|8
1646237580000|2022-03-02 16:13:00|3871.6|3865.6|3871.9|3865.9|3871.9|3865.9|3871.6|3865.6|2
1646237590000|2022-03-02 16:13:10|3871.6|3865.6|3870.4|3864.4|3871.6|3865.6|3870.4|3864.4|4
1646237600000|2022-03-02 16:13:20|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.6|3863.6|5
1646237610000|2022-03-02 16:13:30|3869.6|3863.6|3868.8|3862.8|3870.1|3864.1|3868.8|3862.8|4
1646237620000|2022-03-02 16:13:40|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.1|3862.1|3
1646237630000|2022-03-02 16:13:50|3868.1|3862.1|3866.9|3860.9|3868.1|3862.1|3866.9|3860.9|6
1646237640000|2022-03-02 16:14:00|3867.1|3861.1|3868.1|3862.1|3868.1|3862.1|3867.1|3861.1|5
1646237650000|2022-03-02 16:14:10|3868.4|3862.4|3870.1|3864.1|3870.4|3864.4|3868.4|3862.4|5
1646237660000|2022-03-02 16:14:20|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.6|3863.6|3
1646237670000|2022-03-02 16:14:30|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1646237680000|2022-03-02 16:14:40|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|1
1646237690000|2022-03-02 16:14:50|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3870.1|3864.1|3
1646237700000|2022-03-02 16:15:00|3870.4|3864.4|3871.4|3865.4|3871.4|3865.4|3869.9|3863.9|4
1646237730000|2022-03-02 16:15:30|3870.9|3864.9|3871.4|3865.4|3871.6|3865.6|3870.1|3864.1|7
1646237750000|2022-03-02 16:15:50|3871.9|3865.9|3871.4|3865.4|3871.9|3865.9|3871.4|3865.4|3
1646237760000|2022-03-02 16:16:00|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1646237770000|2022-03-02 16:16:10|3871.9|3865.9|3873.1|3867.1|3873.9|3867.9|3871.9|3865.9|5
1646237780000|2022-03-02 16:16:20|3872.9|3866.9|3872.4|3866.4|3873.4|3867.4|3872.4|3866.4|7
1646237790000|2022-03-02 16:16:30|3871.9|3865.9|3872.1|3866.1|3872.4|3866.4|3871.9|3865.9|4
1646237800000|2022-03-02 16:16:40|3872.4|3866.4|3871.6|3865.6|3872.4|3866.4|3871.6|3865.6|2
1646237820000|2022-03-02 16:17:00|3871.9|3865.9|3870.1|3864.1|3871.9|3865.9|3869.9|3863.9|5
1646237830000|2022-03-02 16:17:10|3870.4|3864.4|3870.4|3864.4|3870.6|3864.6|3870.1|3864.1|6
1646237840000|2022-03-02 16:17:20|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1646237850000|2022-03-02 16:17:30|3870.4|3864.4|3867.1|3861.1|3870.4|3864.4|3867.1|3861.1|5
1646237860000|2022-03-02 16:17:40|3866.6|3860.6|3869.1|3863.1|3869.1|3863.1|3866.4|3860.4|12
1646237870000|2022-03-02 16:17:50|3868.1|3862.1|3868.9|3862.9|3869.1|3863.1|3867.6|3861.6|9
1646237880000|2022-03-02 16:18:00|3869.1|3863.1|3870.1|3864.1|3870.1|3864.1|3869.1|3863.1|4
1646237900000|2022-03-02 16:18:20|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.9|3863.9|2
1646237910000|2022-03-02 16:18:30|3869.9|3863.9|3870.4|3864.4|3870.6|3864.6|3869.6|3863.6|4
1646237920000|2022-03-02 16:18:40|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3869.9|3863.9|4
1646237940000|2022-03-02 16:19:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1646237950000|2022-03-02 16:19:10|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1646237980000|2022-03-02 16:19:40|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.4|3864.4|2
1646237990000|2022-03-02 16:19:50|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|3
1646238000000|2022-03-02 16:20:00|3870.6|3864.6|3870.4|3864.4|3870.6|3864.6|3870.1|3864.1|7
1646238010000|2022-03-02 16:20:10|3869.9|3863.9|3868.9|3862.9|3869.9|3863.9|3868.9|3862.9|7
1646238020000|2022-03-02 16:20:20|3869.4|3863.4|3867.6|3861.6|3869.4|3863.4|3867.6|3861.6|6
1646238030000|2022-03-02 16:20:30|3867.9|3861.9|3868.6|3862.6|3868.6|3862.6|3867.9|3861.9|2
1646238040000|2022-03-02 16:20:40|3868.1|3862.1|3867.1|3861.1|3868.1|3862.1|3867.1|3861.1|4
1646238050000|2022-03-02 16:20:50|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|2
1646238060000|2022-03-02 16:21:00|3867.6|3861.6|3867.6|3861.6|3867.9|3861.9|3867.6|3861.6|3
1646238070000|2022-03-02 16:21:10|3867.4|3861.4|3867.1|3861.1|3867.4|3861.4|3867.1|3861.1|2
1646238090000|2022-03-02 16:21:30|3867.4|3861.4|3872.1|3866.1|3872.1|3866.1|3867.4|3861.4|7
1646238100000|2022-03-02 16:21:40|3872.6|3866.6|3873.6|3867.6|3873.6|3867.6|3872.6|3866.6|3
1646238140000|2022-03-02 16:22:20|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|6
1646238150000|2022-03-02 16:22:30|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|2
1646238160000|2022-03-02 16:22:40|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|4
1646238170000|2022-03-02 16:22:50|3873.1|3867.1|3873.4|3867.4|3873.4|3867.4|3873.1|3867.1|4
1646238180000|2022-03-02 16:23:00|3873.6|3867.6|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|5
1646238190000|2022-03-02 16:23:10|3873.4|3867.4|3873.1|3867.1|3873.6|3867.6|3872.1|3866.1|9
1646238200000|2022-03-02 16:23:20|3873.4|3867.4|3873.6|3867.6|3873.6|3867.6|3873.4|3867.4|2
1646238240000|2022-03-02 16:24:00|3873.9|3867.9|3876.1|3870.1|3876.6|3870.6|3873.9|3867.9|8
1646238250000|2022-03-02 16:24:10|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.1|3869.1|4
1646238260000|2022-03-02 16:24:20|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|5
1646238270000|2022-03-02 16:24:30|3875.4|3869.4|3875.4|3869.4|3875.6|3869.6|3874.9|3868.9|8
1646238280000|2022-03-02 16:24:40|3874.9|3868.9|3874.1|3868.1|3874.9|3868.9|3873.9|3867.9|10
1646238290000|2022-03-02 16:24:50|3873.9|3867.9|3873.9|3867.9|3874.4|3868.4|3872.9|3866.9|7
1646238300000|2022-03-02 16:25:00|3874.1|3868.1|3873.9|3867.9|3874.1|3868.1|3873.6|3867.6|4
1646238310000|2022-03-02 16:25:10|3874.1|3868.1|3873.9|3867.9|3874.1|3868.1|3873.9|3867.9|2
1646238330000|2022-03-02 16:25:30|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|7
1646238340000|2022-03-02 16:25:40|3872.6|3866.6|3875.8|3869.8|3875.8|3869.8|3872.6|3866.6|10
1646238350000|2022-03-02 16:25:50|3875.4|3869.4|3876.1|3870.1|3876.1|3870.1|3875.4|3869.4|2
1646238360000|2022-03-02 16:26:00|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1646238370000|2022-03-02 16:26:10|3875.9|3869.9|3875.9|3869.9|3876.9|3870.9|3875.6|3869.6|14
1646238380000|2022-03-02 16:26:20|3876.1|3870.1|3876.6|3870.6|3877.1|3871.1|3875.9|3869.9|8
1646238390000|2022-03-02 16:26:30|3876.9|3870.9|3877.6|3871.6|3877.9|3871.9|3876.9|3870.9|16
1646238400000|2022-03-02 16:26:40|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.1|3871.1|10
1646238410000|2022-03-02 16:26:50|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.4|3871.4|4
1646238420000|2022-03-02 16:27:00|3877.4|3871.4|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|7
1646238430000|2022-03-02 16:27:10|3876.9|3870.9|3877.1|3871.1|3877.1|3871.1|3876.9|3870.9|4
1646238440000|2022-03-02 16:27:20|3877.6|3871.6|3877.9|3871.9|3877.9|3871.9|3877.6|3871.6|2
1646238450000|2022-03-02 16:27:30|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3877.9|3871.9|3
1646238460000|2022-03-02 16:27:40|3877.9|3871.9|3878.1|3872.1|3878.1|3872.1|3877.9|3871.9|2
1646238500000|2022-03-02 16:28:20|3877.6|3871.6|3877.6|3871.6|3877.9|3871.9|3877.6|3871.6|3
1646238530000|2022-03-02 16:28:50|3878.1|3872.1|3877.4|3871.4|3878.1|3872.1|3877.4|3871.4|3
1646238540000|2022-03-02 16:29:00|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1646238560000|2022-03-02 16:29:20|3877.9|3871.9|3879.6|3873.6|3879.9|3873.9|3877.9|3871.9|3
1646238570000|2022-03-02 16:29:30|3879.9|3873.9|3879.6|3873.6|3879.9|3873.9|3879.4|3873.4|5
1646238580000|2022-03-02 16:29:40|3879.4|3873.4|3879.4|3873.4|3879.6|3873.6|3879.1|3873.1|5
1646238590000|2022-03-02 16:29:50|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3878.9|3872.9|6
1646238600000|2022-03-02 16:30:00|3879.4|3873.4|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|6
1646238610000|2022-03-02 16:30:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.6|3873.6|5
1646238620000|2022-03-02 16:30:20|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3879.6|3873.6|4
1646238630000|2022-03-02 16:30:30|3880.4|3874.4|3879.9|3873.9|3880.4|3874.4|3879.1|3873.1|10
1646238640000|2022-03-02 16:30:40|3880.1|3874.1|3879.9|3873.9|3880.1|3874.1|3879.9|3873.9|10
1646238650000|2022-03-02 16:30:50|3880.1|3874.1|3879.6|3873.6|3880.1|3874.1|3879.6|3873.6|5
1646238660000|2022-03-02 16:31:00|3878.9|3872.9|3878.6|3872.6|3878.9|3872.9|3878.4|3872.4|3
1646238670000|2022-03-02 16:31:10|3878.9|3872.9|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|3
1646238680000|2022-03-02 16:31:20|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3878.9|3872.9|4
1646238690000|2022-03-02 16:31:30|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3878.9|3872.9|6
1646238700000|2022-03-02 16:31:40|3880.1|3874.1|3879.9|3873.9|3880.1|3874.1|3879.9|3873.9|2
1646238710000|2022-03-02 16:31:50|3880.1|3874.1|3881.1|3875.1|3881.4|3875.4|3880.1|3874.1|8
1646238720000|2022-03-02 16:32:00|3881.4|3875.4|3880.6|3874.6|3881.6|3875.6|3880.6|3874.6|3
1646238730000|2022-03-02 16:32:10|3880.9|3874.9|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|8
1646238740000|2022-03-02 16:32:20|3880.9|3874.9|3881.6|3875.6|3882.1|3876.1|3880.9|3874.9|6
1646238750000|2022-03-02 16:32:30|3881.9|3875.9|3884.4|3878.4|3884.4|3878.4|3881.9|3875.9|3
1646238760000|2022-03-02 16:32:40|3885.6|3879.6|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|5
1646238770000|2022-03-02 16:32:50|3886.9|3880.9|3879.1|3873.1|3886.9|3880.9|3878.1|3872.1|15
1646238780000|2022-03-02 16:33:00|3879.6|3873.6|3880.4|3874.4|3880.4|3874.4|3879.1|3873.1|7
1646238790000|2022-03-02 16:33:10|3880.1|3874.1|3879.6|3873.6|3880.1|3874.1|3879.4|3873.4|5
1646238800000|2022-03-02 16:33:20|3879.9|3873.9|3879.9|3873.9|3880.6|3874.6|3879.9|3873.9|6
1646238810000|2022-03-02 16:33:30|3880.1|3874.1|3881.4|3875.4|3881.4|3875.4|3880.1|3874.1|4
1646238820000|2022-03-02 16:33:40|3881.6|3875.6|3881.4|3875.4|3881.6|3875.6|3881.4|3875.4|2
1646238830000|2022-03-02 16:33:50|3881.6|3875.6|3880.4|3874.4|3881.6|3875.6|3879.6|3873.6|6
1646238840000|2022-03-02 16:34:00|3880.9|3874.9|3880.4|3874.4|3881.6|3875.6|3880.1|3874.1|7
1646238850000|2022-03-02 16:34:10|3881.1|3875.1|3880.1|3874.1|3881.1|3875.1|3880.1|3874.1|3
1646238860000|2022-03-02 16:34:20|3879.6|3873.6|3880.4|3874.4|3880.9|3874.9|3879.6|3873.6|5
1646238870000|2022-03-02 16:34:30|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|6
1646238880000|2022-03-02 16:34:40|3881.4|3875.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|6
1646238890000|2022-03-02 16:34:50|3880.6|3874.6|3879.9|3873.9|3881.6|3875.6|3879.9|3873.9|8
1646238900000|2022-03-02 16:35:00|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.4|3873.4|7
1646238910000|2022-03-02 16:35:10|3879.9|3873.9|3877.9|3871.9|3879.9|3873.9|3877.6|3871.6|6
1646238940000|2022-03-02 16:35:40|3877.1|3871.1|3877.1|3871.1|3877.4|3871.4|3875.9|3869.9|6
1646238950000|2022-03-02 16:35:50|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|3
1646238960000|2022-03-02 16:36:00|3877.4|3871.4|3877.6|3871.6|3877.6|3871.6|3877.4|3871.4|2
1646238970000|2022-03-02 16:36:10|3877.4|3871.4|3878.1|3872.1|3878.4|3872.4|3876.4|3870.4|6
1646238980000|2022-03-02 16:36:20|3877.9|3871.9|3878.6|3872.6|3878.6|3872.6|3877.9|3871.9|3
1646238990000|2022-03-02 16:36:30|3879.6|3873.6|3878.6|3872.6|3879.6|3873.6|3878.6|3872.6|4
1646239000000|2022-03-02 16:36:40|3878.4|3872.4|3878.9|3872.9|3878.9|3872.9|3877.6|3871.6|10
1646239010000|2022-03-02 16:36:50|3878.6|3872.6|3879.4|3873.4|3879.4|3873.4|3877.9|3871.9|7
1646239020000|2022-03-02 16:37:00|3879.6|3873.6|3879.9|3873.9|3879.9|3873.9|3879.4|3873.4|4
1646239030000|2022-03-02 16:37:10|3880.4|3874.4|3879.9|3873.9|3880.9|3874.9|3879.9|3873.9|3
1646239050000|2022-03-02 16:37:30|3880.4|3874.4|3880.6|3874.6|3880.9|3874.9|3880.4|3874.4|4
1646239060000|2022-03-02 16:37:40|3881.1|3875.1|3881.4|3875.4|3881.6|3875.6|3881.1|3875.1|4
1646239070000|2022-03-02 16:37:50|3881.1|3875.1|3880.1|3874.1|3881.1|3875.1|3880.1|3874.1|3
1646239080000|2022-03-02 16:38:00|3880.4|3874.4|3879.6|3873.6|3880.4|3874.4|3879.6|3873.6|4
1646239090000|2022-03-02 16:38:10|3879.1|3873.1|3880.1|3874.1|3880.6|3874.6|3879.1|3873.1|8
1646239100000|2022-03-02 16:38:20|3879.9|3873.9|3879.9|3873.9|3880.1|3874.1|3879.9|3873.9|5
1646239110000|2022-03-02 16:38:30|3880.4|3874.4|3880.6|3874.6|3880.6|3874.6|3880.4|3874.4|2
1646239120000|2022-03-02 16:38:40|3880.4|3874.4|3880.1|3874.1|3880.4|3874.4|3880.1|3874.1|2
1646239140000|2022-03-02 16:39:00|3879.9|3873.9|3879.4|3873.4|3879.9|3873.9|3879.4|3873.4|2
1646239170000|2022-03-02 16:39:30|3878.9|3872.9|3879.1|3873.1|3879.4|3873.4|3878.9|3872.9|3
1646239190000|2022-03-02 16:39:50|3879.4|3873.4|3879.9|3873.9|3879.9|3873.9|3878.9|3872.9|6
1646239200000|2022-03-02 16:40:00|3880.9|3874.9|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|2
1646239210000|2022-03-02 16:40:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1646239220000|2022-03-02 16:40:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|3
1646239230000|2022-03-02 16:40:30|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3879.9|3873.9|7
1646239240000|2022-03-02 16:40:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1646239260000|2022-03-02 16:41:00|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|6
1646239270000|2022-03-02 16:41:10|3881.1|3875.1|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|6
1646239280000|2022-03-02 16:41:20|3880.1|3874.1|3879.6|3873.6|3880.4|3874.4|3879.6|3873.6|5
1646239290000|2022-03-02 16:41:30|3879.4|3873.4|3879.1|3873.1|3879.4|3873.4|3878.4|3872.4|8
1646239300000|2022-03-02 16:41:40|3878.9|3872.9|3878.6|3872.6|3879.4|3873.4|3878.6|3872.6|6
1646239310000|2022-03-02 16:41:50|3878.4|3872.4|3879.6|3873.6|3879.9|3873.9|3878.4|3872.4|5
1646239320000|2022-03-02 16:42:00|3879.4|3873.4|3879.6|3873.6|3879.9|3873.9|3879.1|3873.1|8
1646239350000|2022-03-02 16:42:30|3879.4|3873.4|3881.4|3875.4|3881.4|3875.4|3878.6|3872.6|10
1646239360000|2022-03-02 16:42:40|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|4
1646239370000|2022-03-02 16:42:50|3881.6|3875.6|3881.1|3875.1|3881.9|3875.9|3880.9|3874.9|8
1646239390000|2022-03-02 16:43:10|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|2
1646239400000|2022-03-02 16:43:20|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1646239410000|2022-03-02 16:43:30|3881.6|3875.6|3881.6|3875.6|3881.9|3875.9|3881.6|3875.6|3
1646239420000|2022-03-02 16:43:40|3881.4|3875.4|3881.6|3875.6|3881.6|3875.6|3881.4|3875.4|2
1646239430000|2022-03-02 16:43:50|3881.4|3875.4|3879.9|3873.9|3881.4|3875.4|3879.9|3873.9|12
1646239440000|2022-03-02 16:44:00|3880.1|3874.1|3880.4|3874.4|3880.4|3874.4|3879.9|3873.9|3
1646239450000|2022-03-02 16:44:10|3880.1|3874.1|3879.6|3873.6|3880.6|3874.6|3879.4|3873.4|8
1646239460000|2022-03-02 16:44:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646239470000|2022-03-02 16:44:30|3879.6|3873.6|3879.4|3873.4|3879.6|3873.6|3879.4|3873.4|2
1646239490000|2022-03-02 16:44:50|3879.6|3873.6|3879.6|3873.6|3880.1|3874.1|3879.4|3873.4|7
1646239500000|2022-03-02 16:45:00|3879.9|3873.9|3879.9|3873.9|3880.1|3874.1|3879.9|3873.9|3
1646239510000|2022-03-02 16:45:10|3880.1|3874.1|3881.1|3875.1|3881.6|3875.6|3880.1|3874.1|11
1646239520000|2022-03-02 16:45:20|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|3
1646239530000|2022-03-02 16:45:30|3882.1|3876.1|3883.4|3877.4|3883.4|3877.4|3882.1|3876.1|3
1646239540000|2022-03-02 16:45:40|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3883.1|3877.1|3
1646239550000|2022-03-02 16:45:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646239560000|2022-03-02 16:46:00|3883.6|3877.6|3885.1|3879.1|3885.1|3879.1|3883.6|3877.6|4
1646239570000|2022-03-02 16:46:10|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1646239580000|2022-03-02 16:46:20|3885.9|3879.9|3885.4|3879.4|3885.9|3879.9|3885.4|3879.4|2
1646239590000|2022-03-02 16:46:30|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|3
1646239600000|2022-03-02 16:46:40|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1646239610000|2022-03-02 16:46:50|3886.9|3880.9|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|3
1646239630000|2022-03-02 16:47:10|3887.1|3881.1|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|5
1646239640000|2022-03-02 16:47:20|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1646239660000|2022-03-02 16:47:40|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3888.1|3882.1|2
1646239670000|2022-03-02 16:47:50|3889.6|3883.6|3889.6|3883.6|3890.1|3884.1|3889.1|3883.1|7
1646239680000|2022-03-02 16:48:00|3889.4|3883.4|3889.9|3883.9|3890.1|3884.1|3889.4|3883.4|8
1646239690000|2022-03-02 16:48:10|3889.6|3883.6|3889.6|3883.6|3889.9|3883.9|3889.4|3883.4|11
1646239700000|2022-03-02 16:48:20|3890.1|3884.1|3889.9|3883.9|3890.4|3884.4|3889.6|3883.6|7
1646239710000|2022-03-02 16:48:30|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3888.9|3882.9|6
1646239720000|2022-03-02 16:48:40|3888.9|3882.9|3888.9|3882.9|3889.4|3883.4|3888.6|3882.6|8
1646239730000|2022-03-02 16:48:50|3889.1|3883.1|3886.9|3880.9|3889.1|3883.1|3886.6|3880.6|3
1646239740000|2022-03-02 16:49:00|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3886.9|3880.9|11
1646239750000|2022-03-02 16:49:10|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1646239760000|2022-03-02 16:49:20|3886.8|3880.8|3884.1|3878.1|3886.8|3880.8|3884.1|3878.1|6
1646239770000|2022-03-02 16:49:30|3884.4|3878.4|3884.6|3878.6|3884.6|3878.6|3884.4|3878.4|2
1646239790000|2022-03-02 16:49:50|3884.9|3878.9|3883.6|3877.6|3884.9|3878.9|3883.6|3877.6|3
1646239800000|2022-03-02 16:50:00|3883.4|3877.4|3880.6|3874.6|3883.6|3877.6|3880.6|3874.6|5
1646239820000|2022-03-02 16:50:20|3880.4|3874.4|3880.4|3874.4|3880.6|3874.6|3880.4|3874.4|3
1646239850000|2022-03-02 16:50:50|3880.6|3874.6|3881.1|3875.1|3881.9|3875.9|3880.6|3874.6|8
1646239860000|2022-03-02 16:51:00|3880.9|3874.9|3881.1|3875.1|3881.4|3875.4|3880.9|3874.9|3
1646239870000|2022-03-02 16:51:10|3881.4|3875.4|3880.1|3874.1|3881.4|3875.4|3880.1|3874.1|5
1646239880000|2022-03-02 16:51:20|3881.1|3875.1|3880.1|3874.1|3881.1|3875.1|3880.1|3874.1|2
1646239890000|2022-03-02 16:51:30|3880.6|3874.6|3880.4|3874.4|3880.6|3874.6|3880.4|3874.4|2
1646239900000|2022-03-02 16:51:40|3880.6|3874.6|3880.9|3874.9|3881.4|3875.4|3880.6|3874.6|3
1646239920000|2022-03-02 16:52:00|3880.6|3874.6|3880.9|3874.9|3880.9|3874.9|3880.6|3874.6|2
1646239930000|2022-03-02 16:52:10|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1646239940000|2022-03-02 16:52:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1646239960000|2022-03-02 16:52:40|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|2
1646239970000|2022-03-02 16:52:50|3881.6|3875.6|3882.4|3876.4|3882.4|3876.4|3881.6|3875.6|3
1646239980000|2022-03-02 16:53:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|3
1646239990000|2022-03-02 16:53:10|3882.4|3876.4|3882.6|3876.6|3882.6|3876.6|3881.6|3875.6|6
1646240000000|2022-03-02 16:53:20|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|2
1646240010000|2022-03-02 16:53:30|3882.6|3876.6|3883.6|3877.6|3883.6|3877.6|3882.6|3876.6|2
1646240020000|2022-03-02 16:53:40|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1646240040000|2022-03-02 16:54:00|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.4|3876.4|3
1646240060000|2022-03-02 16:54:20|3881.9|3875.9|3882.4|3876.4|3882.6|3876.6|3881.9|3875.9|3
1646240070000|2022-03-02 16:54:30|3882.6|3876.6|3883.4|3877.4|3883.9|3877.9|3882.6|3876.6|7
1646240100000|2022-03-02 16:55:00|3882.4|3876.4|3881.1|3875.1|3882.6|3876.6|3881.1|3875.1|5
1646240110000|2022-03-02 16:55:10|3881.4|3875.4|3879.6|3873.6|3881.4|3875.4|3879.6|3873.6|5
1646240120000|2022-03-02 16:55:20|3879.4|3873.4|3878.4|3872.4|3879.4|3873.4|3877.9|3871.9|7
1646240130000|2022-03-02 16:55:30|3878.1|3872.1|3876.6|3870.6|3878.4|3872.4|3876.6|3870.6|7
1646240140000|2022-03-02 16:55:40|3876.9|3870.9|3877.1|3871.1|3877.1|3871.1|3876.9|3870.9|2
1646240150000|2022-03-02 16:55:50|3878.1|3872.1|3878.4|3872.4|3879.1|3873.1|3877.9|3871.9|8
1646240160000|2022-03-02 16:56:00|3877.6|3871.6|3877.9|3871.9|3878.9|3872.9|3877.1|3871.1|9
1646240170000|2022-03-02 16:56:10|3877.4|3871.4|3876.1|3870.1|3877.4|3871.4|3876.1|3870.1|2
1646240180000|2022-03-02 16:56:20|3876.4|3870.4|3877.6|3871.6|3877.6|3871.6|3876.4|3870.4|8
1646240190000|2022-03-02 16:56:30|3876.6|3870.6|3877.6|3871.6|3877.6|3871.6|3876.6|3870.6|3
1646240200000|2022-03-02 16:56:40|3877.1|3871.1|3877.1|3871.1|3877.4|3871.4|3876.6|3870.6|5
1646240210000|2022-03-02 16:56:50|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1646240220000|2022-03-02 16:57:00|3876.6|3870.6|3873.6|3867.6|3876.6|3870.6|3873.6|3867.6|9
1646240230000|2022-03-02 16:57:10|3873.4|3867.4|3870.1|3864.1|3873.4|3867.4|3869.4|3863.4|7
1646240240000|2022-03-02 16:57:20|3869.9|3863.9|3870.1|3864.1|3870.1|3864.1|3869.6|3863.6|6
1646240250000|2022-03-02 16:57:30|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1646240260000|2022-03-02 16:57:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|5
1646240270000|2022-03-02 16:57:50|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|2
1646240280000|2022-03-02 16:58:00|3869.6|3863.6|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|4
1646240290000|2022-03-02 16:58:10|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|2
1646240300000|2022-03-02 16:58:20|3869.9|3863.9|3868.9|3862.9|3869.9|3863.9|3868.9|3862.9|4
1646240310000|2022-03-02 16:58:30|3868.6|3862.6|3870.1|3864.1|3870.1|3864.1|3868.6|3862.6|9
1646240320000|2022-03-02 16:58:40|3869.9|3863.9|3868.4|3862.4|3869.9|3863.9|3868.4|3862.4|3
1646240340000|2022-03-02 16:59:00|3868.6|3862.6|3869.1|3863.1|3869.1|3863.1|3868.6|3862.6|6
1646240350000|2022-03-02 16:59:10|3868.9|3862.9|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|7
1646240360000|2022-03-02 16:59:20|3869.1|3863.1|3869.4|3863.4|3869.9|3863.9|3869.1|3863.1|4
1646240370000|2022-03-02 16:59:30|3869.6|3863.6|3870.4|3864.4|3870.4|3864.4|3869.6|3863.6|4
1646240380000|2022-03-02 16:59:40|3870.1|3864.1|3870.1|3864.1|3870.4|3864.4|3869.4|3863.4|7
1646240390000|2022-03-02 16:59:50|3870.6|3864.6|3872.6|3866.6|3872.6|3866.6|3870.1|3864.1|7
1646240400000|2022-03-02 17:00:00|3872.4|3866.4|3873.4|3867.4|3873.4|3867.4|3872.1|3866.1|4
1646240410000|2022-03-02 17:00:10|3873.6|3867.6|3874.6|3868.6|3874.6|3868.6|3873.6|3867.6|2
1646240420000|2022-03-02 17:00:20|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|2
1646240430000|2022-03-02 17:00:30|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1646240450000|2022-03-02 17:00:50|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|2
1646240470000|2022-03-02 17:01:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1646240480000|2022-03-02 17:01:20|3877.1|3871.1|3877.9|3871.9|3877.9|3871.9|3877.1|3871.1|3
1646240490000|2022-03-02 17:01:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1646240500000|2022-03-02 17:01:40|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.1|3872.1|3
1646240510000|2022-03-02 17:01:50|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1646240520000|2022-03-02 17:02:00|3879.4|3873.4|3880.4|3874.4|3880.4|3874.4|3879.4|3873.4|4
1646240530000|2022-03-02 17:02:10|3880.1|3874.1|3880.1|3874.1|3880.4|3874.4|3880.1|3874.1|5
1646240540000|2022-03-02 17:02:20|3880.4|3874.4|3880.9|3874.9|3880.9|3874.9|3880.1|3874.1|8
1646240550000|2022-03-02 17:02:30|3881.1|3875.1|3882.1|3876.1|3882.1|3876.1|3881.1|3875.1|5
1646240560000|2022-03-02 17:02:40|3881.9|3875.9|3882.6|3876.6|3882.6|3876.6|3881.9|3875.9|7
1646240580000|2022-03-02 17:03:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.6|3876.6|5
1646240590000|2022-03-02 17:03:10|3882.6|3876.6|3880.6|3874.6|3882.6|3876.6|3880.6|3874.6|4
1646240600000|2022-03-02 17:03:20|3880.4|3874.4|3880.1|3874.1|3880.4|3874.4|3879.9|3873.9|3
1646240610000|2022-03-02 17:03:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1646240620000|2022-03-02 17:03:40|3880.6|3874.6|3880.9|3874.9|3880.9|3874.9|3880.6|3874.6|4
1646240630000|2022-03-02 17:03:50|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|5
1646240640000|2022-03-02 17:04:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1646240650000|2022-03-02 17:04:10|3882.1|3876.1|3882.1|3876.1|3882.4|3876.4|3881.9|3875.9|5
1646240660000|2022-03-02 17:04:20|3882.4|3876.4|3882.1|3876.1|3882.4|3876.4|3882.1|3876.1|4
1646240670000|2022-03-02 17:04:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1646240680000|2022-03-02 17:04:40|3882.9|3876.9|3883.9|3877.9|3883.9|3877.9|3882.9|3876.9|2
1646240690000|2022-03-02 17:04:50|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|3
1646240710000|2022-03-02 17:05:10|3883.4|3877.4|3880.9|3874.9|3883.4|3877.4|3880.9|3874.9|4
1646240720000|2022-03-02 17:05:20|3882.1|3876.1|3883.4|3877.4|3883.4|3877.4|3881.9|3875.9|7
1646240730000|2022-03-02 17:05:30|3883.1|3877.1|3883.9|3877.9|3884.1|3878.1|3883.1|3877.1|7
1646240740000|2022-03-02 17:05:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|1
1646240750000|2022-03-02 17:05:50|3883.1|3877.1|3882.9|3876.9|3883.1|3877.1|3882.9|3876.9|2
1646240760000|2022-03-02 17:06:00|3884.4|3878.4|3884.1|3878.1|3884.4|3878.4|3883.9|3877.9|5
1646240780000|2022-03-02 17:06:20|3884.4|3878.4|3883.4|3877.4|3884.4|3878.4|3883.4|3877.4|4
1646240790000|2022-03-02 17:06:30|3882.1|3876.1|3882.9|3876.9|3882.9|3876.9|3882.1|3876.1|2
1646240810000|2022-03-02 17:06:50|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|3
1646240820000|2022-03-02 17:07:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1646240830000|2022-03-02 17:07:10|3883.9|3877.9|3883.6|3877.6|3883.9|3877.9|3883.6|3877.6|2
1646240840000|2022-03-02 17:07:20|3883.9|3877.9|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|2
1646240850000|2022-03-02 17:07:30|3884.6|3878.6|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|3
1646240860000|2022-03-02 17:07:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646240880000|2022-03-02 17:08:00|3885.4|3879.4|3884.6|3878.6|3885.4|3879.4|3884.6|3878.6|5
1646240900000|2022-03-02 17:08:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|3
1646240910000|2022-03-02 17:08:30|3885.6|3879.6|3886.1|3880.1|3886.4|3880.4|3884.9|3878.9|6
1646240970000|2022-03-02 17:09:30|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1646241060000|2022-03-02 17:11:00|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1646241190000|2022-03-02 17:13:10|3885.9|3879.9|3885.1|3879.1|3885.9|3879.9|3885.1|3879.1|3
1646241300000|2022-03-02 17:15:00|3885.9|3879.9|3886.9|3880.9|3886.9|3880.9|3885.9|3879.9|7
1646241320000|2022-03-02 17:15:20|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|3
1646241350000|2022-03-02 17:15:50|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1646241360000|2022-03-02 17:16:00|3886.6|3880.6|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|3
1646241380000|2022-03-02 17:16:20|3887.6|3881.6|3887.9|3881.9|3887.9|3881.9|3887.6|3881.6|2
1646241390000|2022-03-02 17:16:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1646241400000|2022-03-02 17:16:40|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241430000|2022-03-02 17:17:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1646241440000|2022-03-02 17:17:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241480000|2022-03-02 17:18:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1646241500000|2022-03-02 17:18:20|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1646241510000|2022-03-02 17:18:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1646241520000|2022-03-02 17:18:40|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1646241530000|2022-03-02 17:18:50|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1646241540000|2022-03-02 17:19:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1646241550000|2022-03-02 17:19:10|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1646241590000|2022-03-02 17:19:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1646241610000|2022-03-02 17:20:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1646241620000|2022-03-02 17:20:20|3887.4|3881.4|3888.1|3882.1|3888.1|3882.1|3887.4|3881.4|3
1646241630000|2022-03-02 17:20:30|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241640000|2022-03-02 17:20:40|3888.1|3882.1|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|5
1646241650000|2022-03-02 17:20:50|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241660000|2022-03-02 17:21:00|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|2
1646241670000|2022-03-02 17:21:10|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3888.1|3882.1|4
1646241680000|2022-03-02 17:21:20|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.6|3882.6|4
1646241690000|2022-03-02 17:21:30|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1646241700000|2022-03-02 17:21:40|3888.6|3882.6|3888.4|3882.4|3888.9|3882.9|3888.4|3882.4|6
1646241710000|2022-03-02 17:21:50|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3887.9|3881.9|8
1646241720000|2022-03-02 17:22:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1646241740000|2022-03-02 17:22:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241750000|2022-03-02 17:22:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1646241760000|2022-03-02 17:22:40|3887.9|3881.9|3888.1|3882.1|3888.1|3882.1|3887.9|3881.9|2
1646241780000|2022-03-02 17:23:00|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1646241790000|2022-03-02 17:23:10|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1646241810000|2022-03-02 17:23:30|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1646241820000|2022-03-02 17:23:40|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|2
1646241840000|2022-03-02 17:24:00|3885.9|3879.9|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|2
1646241860000|2022-03-02 17:24:20|3885.6|3879.6|3886.9|3880.9|3886.9|3880.9|3885.6|3879.6|3
1646241880000|2022-03-02 17:24:40|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|4
1646241890000|2022-03-02 17:24:50|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|2
1646241900000|2022-03-02 17:25:00|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646241910000|2022-03-02 17:25:10|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|2
1646241930000|2022-03-02 17:25:30|3888.6|3882.6|3888.9|3882.9|3888.9|3882.9|3888.6|3882.6|2
1646241940000|2022-03-02 17:25:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1646241960000|2022-03-02 17:26:00|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1646242040000|2022-03-02 17:27:20|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|3
1646242080000|2022-03-02 17:28:00|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1646242100000|2022-03-02 17:28:20|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|6
1646242110000|2022-03-02 17:28:30|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1646242120000|2022-03-02 17:28:40|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1646242170000|2022-03-02 17:29:30|3890.1|3884.1|3888.6|3882.6|3890.1|3884.1|3888.4|3882.4|3
1646242210000|2022-03-02 17:30:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1646242220000|2022-03-02 17:30:20|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1646242230000|2022-03-02 17:30:30|3887.6|3881.6|3887.4|3881.4|3887.6|3881.6|3886.6|3880.6|4
1646242240000|2022-03-02 17:30:40|3886.9|3880.9|3888.6|3882.6|3888.6|3882.6|3886.9|3880.9|4
1646242250000|2022-03-02 17:30:50|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1646242300000|2022-03-02 17:31:40|3887.9|3881.9|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|4
1646242320000|2022-03-02 17:32:00|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1646242340000|2022-03-02 17:32:20|3887.6|3881.6|3887.6|3881.6|3887.9|3881.9|3887.6|3881.6|5
1646242380000|2022-03-02 17:33:00|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1646242390000|2022-03-02 17:33:10|3885.9|3879.9|3886.1|3880.1|3886.4|3880.4|3885.9|3879.9|4
1646242400000|2022-03-02 17:33:20|3886.4|3880.4|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|2
1646242410000|2022-03-02 17:33:30|3886.4|3880.4|3887.4|3881.4|3887.4|3881.4|3886.4|3880.4|5
1646242430000|2022-03-02 17:33:50|3886.9|3880.9|3887.1|3881.1|3887.1|3881.1|3886.9|3880.9|4
1646242440000|2022-03-02 17:34:00|3886.9|3880.9|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|9
1646242450000|2022-03-02 17:34:10|3886.9|3880.9|3886.6|3880.6|3886.9|3880.9|3886.6|3880.6|6
1646242540000|2022-03-02 17:35:40|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1646242550000|2022-03-02 17:35:50|3886.1|3880.1|3886.4|3880.4|3886.6|3880.6|3886.1|3880.1|3
1646242560000|2022-03-02 17:36:00|3886.9|3880.9|3886.4|3880.4|3886.9|3880.9|3886.1|3880.1|4
1646242570000|2022-03-02 17:36:10|3886.1|3880.1|3886.4|3880.4|3886.6|3880.6|3886.1|3880.1|6
1646242580000|2022-03-02 17:36:20|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|4
1646242590000|2022-03-02 17:36:30|3887.6|3881.6|3887.8|3881.8|3887.8|3881.8|3886.9|3880.9|4
1646242600000|2022-03-02 17:36:40|3888.6|3882.6|3888.5|3882.5|3888.6|3882.6|3888.5|3882.5|2
1646242610000|2022-03-02 17:36:50|3888.8|3882.8|3889.4|3883.4|3889.4|3883.4|3888.8|3882.8|3
1646242620000|2022-03-02 17:37:00|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1646242640000|2022-03-02 17:37:20|3889.6|3883.6|3887.5|3881.5|3889.6|3883.6|3887.5|3881.5|7
1646242650000|2022-03-02 17:37:30|3887.6|3881.6|3887.4|3881.4|3887.8|3881.8|3887.1|3881.1|10
1646242710000|2022-03-02 17:38:30|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1646242750000|2022-03-02 17:39:10|3886.9|3880.9|3886.4|3880.4|3886.9|3880.9|3886.4|3880.4|2
1646242760000|2022-03-02 17:39:20|3887.1|3881.1|3886.9|3880.9|3887.1|3881.1|3886.9|3880.9|2
1646242780000|2022-03-02 17:39:40|3886.6|3880.6|3886.6|3880.6|3886.9|3880.9|3886.4|3880.4|5
1646242790000|2022-03-02 17:39:50|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1646242800000|2022-03-02 17:40:00|3886.1|3880.1|3886.9|3880.9|3886.9|3880.9|3885.9|3879.9|3
1646242810000|2022-03-02 17:40:10|3886.1|3880.1|3886.9|3880.9|3887.1|3881.1|3886.1|3880.1|6
1646242820000|2022-03-02 17:40:20|3886.6|3880.6|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|2
1646242830000|2022-03-02 17:40:30|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|7
1646242840000|2022-03-02 17:40:40|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1646242870000|2022-03-02 17:41:10|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646242900000|2022-03-02 17:41:40|3886.1|3880.1|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|3
1646242910000|2022-03-02 17:41:50|3886.4|3880.4|3886.4|3880.4|3886.6|3880.6|3886.1|3880.1|5
1646242920000|2022-03-02 17:42:00|3886.1|3880.1|3886.4|3880.4|3886.6|3880.6|3886.1|3880.1|6
1646242930000|2022-03-02 17:42:10|3886.1|3880.1|3886.6|3880.6|3886.9|3880.9|3885.6|3879.6|7
1646242940000|2022-03-02 17:42:20|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|5
1646242960000|2022-03-02 17:42:40|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646242980000|2022-03-02 17:43:00|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646242990000|2022-03-02 17:43:10|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646243000000|2022-03-02 17:43:20|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|4
1646243010000|2022-03-02 17:43:30|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|4
1646243020000|2022-03-02 17:43:40|3886.1|3880.1|3886.1|3880.1|3886.4|3880.4|3886.1|3880.1|3
1646243080000|2022-03-02 17:44:40|3886.4|3880.4|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|3
1646243090000|2022-03-02 17:44:50|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|7
1646243120000|2022-03-02 17:45:20|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.4|3880.4|2
1646243150000|2022-03-02 17:45:50|3887.1|3881.1|3886.9|3880.9|3887.1|3881.1|3886.6|3880.6|10
1646243170000|2022-03-02 17:46:10|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.6|3880.6|6
1646243190000|2022-03-02 17:46:30|3886.6|3880.6|3886.9|3880.9|3886.9|3880.9|3886.6|3880.6|2
1646243210000|2022-03-02 17:46:50|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1646243220000|2022-03-02 17:47:00|3885.6|3879.6|3886.4|3880.4|3886.6|3880.6|3885.6|3879.6|3
1646243230000|2022-03-02 17:47:10|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646243240000|2022-03-02 17:47:20|3886.1|3880.1|3886.4|3880.4|3886.4|3880.4|3886.1|3880.1|2
1646243250000|2022-03-02 17:47:30|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.9|3879.9|3
1646243260000|2022-03-02 17:47:40|3885.9|3879.9|3885.1|3879.1|3885.9|3879.9|3885.1|3879.1|8
1646243270000|2022-03-02 17:47:50|3885.4|3879.4|3886.1|3880.1|3886.1|3880.1|3885.4|3879.4|3
1646243290000|2022-03-02 17:48:10|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1646243300000|2022-03-02 17:48:20|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1646243310000|2022-03-02 17:48:30|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3885.4|3879.4|4
1646243320000|2022-03-02 17:48:40|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|2
1646243330000|2022-03-02 17:48:50|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|4
1646243340000|2022-03-02 17:49:00|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1646243350000|2022-03-02 17:49:10|3884.6|3878.6|3885.4|3879.4|3885.4|3879.4|3884.6|3878.6|4
1646243360000|2022-03-02 17:49:20|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|4
1646243370000|2022-03-02 17:49:30|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1646243380000|2022-03-02 17:49:40|3884.1|3878.1|3884.1|3878.1|3884.4|3878.4|3884.1|3878.1|3
1646243390000|2022-03-02 17:49:50|3884.4|3878.4|3886.1|3880.1|3886.1|3880.1|3884.4|3878.4|4
1646243400000|2022-03-02 17:50:00|3886.4|3880.4|3885.1|3879.1|3886.4|3880.4|3885.1|3879.1|6
1646243430000|2022-03-02 17:50:30|3884.9|3878.9|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|3
1646243440000|2022-03-02 17:50:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1646243450000|2022-03-02 17:50:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|7
1646243460000|2022-03-02 17:51:00|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3884.4|3878.4|5
1646243510000|2022-03-02 17:51:50|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|2
1646243520000|2022-03-02 17:52:00|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646243580000|2022-03-02 17:53:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1646243590000|2022-03-02 17:53:10|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|2
1646243600000|2022-03-02 17:53:20|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|4
1646243610000|2022-03-02 17:53:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1646243620000|2022-03-02 17:53:40|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.9|3878.9|2
1646243630000|2022-03-02 17:53:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1646243640000|2022-03-02 17:54:00|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|4
1646243650000|2022-03-02 17:54:10|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|2
1646243660000|2022-03-02 17:54:20|3885.6|3879.6|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|2
1646243710000|2022-03-02 17:55:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885|3879|3
1646243760000|2022-03-02 17:56:00|3885|3879|3884.5|3878.5|3885|3879|3884.5|3878.5|2
1646243790000|2022-03-02 17:56:30|3885|3879|3885.5|3879.5|3885.5|3879.5|3885|3879|2
1646243800000|2022-03-02 17:56:40|3885.3|3879.3|3885.3|3879.3|3885.5|3879.5|3885|3879|7
1646243820000|2022-03-02 17:57:00|3885.5|3879.5|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|2
1646243840000|2022-03-02 17:57:20|3885.5|3879.5|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|2
1646243860000|2022-03-02 17:57:40|3886|3880|3885.8|3879.8|3886|3880|3885.5|3879.5|3
1646243870000|2022-03-02 17:57:50|3886|3880|3885.8|3879.8|3886.5|3880.5|3885.8|3879.8|8
1646243880000|2022-03-02 17:58:00|3885.5|3879.5|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|2
1646243890000|2022-03-02 17:58:10|3886|3880|3886|3880|3886|3880|3885.6|3879.6|4
1646243910000|2022-03-02 17:58:30|3886.3|3880.3|3884.6|3878.6|3886.3|3880.3|3884.6|3878.6|3
1646243920000|2022-03-02 17:58:40|3884.4|3878.4|3883.5|3877.5|3884.4|3878.4|3883.5|3877.5|2
1646243940000|2022-03-02 17:59:00|3883.8|3877.8|3884.5|3878.5|3884.5|3878.5|3883.8|3877.8|3
1646243960000|2022-03-02 17:59:20|3885.3|3879.3|3885.5|3879.5|3885.5|3879.5|3885.3|3879.3|4
1646269320000|2022-03-03 01:02:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3893.9|3887.9|7
1646269330000|2022-03-03 01:02:10|3894.4|3888.4|3892.9|3886.9|3894.4|3888.4|3892.9|3886.9|5
1646269340000|2022-03-03 01:02:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1646269350000|2022-03-03 01:02:30|3892.9|3886.9|3893.6|3887.6|3893.6|3887.6|3892.9|3886.9|4
1646269360000|2022-03-03 01:02:40|3893.9|3887.9|3895.6|3889.6|3895.6|3889.6|3893.9|3887.9|5
1646269370000|2022-03-03 01:02:50|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|4
1646269380000|2022-03-03 01:03:00|3895.9|3889.9|3897.4|3891.4|3897.4|3891.4|3895.9|3889.9|5
1646269390000|2022-03-03 01:03:10|3897.1|3891.1|3896.9|3890.9|3897.6|3891.6|3896.4|3890.4|9
1646269400000|2022-03-03 01:03:20|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3896.4|3890.4|4
1646269410000|2022-03-03 01:03:30|3896.4|3890.4|3899.4|3893.4|3899.4|3893.4|3896.4|3890.4|5
1646269420000|2022-03-03 01:03:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1646269430000|2022-03-03 01:03:50|3900.1|3894.1|3899.9|3893.9|3900.1|3894.1|3898.9|3892.9|3
1646269440000|2022-03-03 01:04:00|3900.1|3894.1|3900.9|3894.9|3900.9|3894.9|3900.1|3894.1|3
1646269450000|2022-03-03 01:04:10|3901.1|3895.1|3912.4|3906.4|3912.4|3906.4|3901.1|3895.1|11
1646269460000|2022-03-03 01:04:20|3912.6|3906.6|3910.6|3904.6|3912.9|3906.9|3910.6|3904.6|4
1646269470000|2022-03-03 01:04:30|3910.4|3904.4|3912.4|3906.4|3912.4|3906.4|3910.4|3904.4|10
1646269480000|2022-03-03 01:04:40|3911.9|3905.9|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|7
1646269490000|2022-03-03 01:04:50|3912.1|3906.1|3912.1|3906.1|3912.4|3906.4|3911.9|3905.9|9
1646269500000|2022-03-03 01:05:00|3911.9|3905.9|3910.6|3904.6|3911.9|3905.9|3910.6|3904.6|2
1646269510000|2022-03-03 01:05:10|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1646269520000|2022-03-03 01:05:20|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1646269550000|2022-03-03 01:05:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1646269560000|2022-03-03 01:06:00|3910.4|3904.4|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|2
1646269590000|2022-03-03 01:06:30|3910.6|3904.6|3911.9|3905.9|3911.9|3905.9|3910.6|3904.6|6
1646269600000|2022-03-03 01:06:40|3911.6|3905.6|3912.1|3906.1|3912.1|3906.1|3911.6|3905.6|3
1646269610000|2022-03-03 01:06:50|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1646269640000|2022-03-03 01:07:20|3911.6|3905.6|3909.9|3903.9|3911.6|3905.6|3909.9|3903.9|4
1646269650000|2022-03-03 01:07:30|3909.6|3903.6|3906.9|3900.9|3909.6|3903.6|3906.1|3900.1|6
1646269660000|2022-03-03 01:07:40|3906.6|3900.6|3906.4|3900.4|3906.6|3900.6|3906.4|3900.4|2
1646269670000|2022-03-03 01:07:50|3907.9|3901.9|3907.9|3901.9|3908.4|3902.4|3907.9|3901.9|3
1646269680000|2022-03-03 01:08:00|3907.6|3901.6|3906.1|3900.1|3907.6|3901.6|3905.9|3899.9|7
1646269690000|2022-03-03 01:08:10|3905.9|3899.9|3905.9|3899.9|3906.1|3900.1|3905.9|3899.9|3
1646269700000|2022-03-03 01:08:20|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|1
1646269710000|2022-03-03 01:08:30|3905.9|3899.9|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|3
1646269720000|2022-03-03 01:08:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646269730000|2022-03-03 01:08:50|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1646269740000|2022-03-03 01:09:00|3906.9|3900.9|3906.4|3900.4|3906.9|3900.9|3906.4|3900.4|2
1646269750000|2022-03-03 01:09:10|3905.6|3899.6|3905.1|3899.1|3905.6|3899.6|3905.1|3899.1|3
1646269760000|2022-03-03 01:09:20|3905.6|3899.6|3905.1|3899.1|3906.1|3900.1|3905.1|3899.1|7
1646269790000|2022-03-03 01:09:50|3904.9|3898.9|3905.1|3899.1|3905.1|3899.1|3904.9|3898.9|2
1646269800000|2022-03-03 01:10:00|3904.9|3898.9|3906.9|3900.9|3906.9|3900.9|3904.9|3898.9|5
1646269810000|2022-03-03 01:10:10|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1646269820000|2022-03-03 01:10:20|3906.6|3900.6|3906.9|3900.9|3906.9|3900.9|3906.6|3900.6|2
1646269830000|2022-03-03 01:10:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646269860000|2022-03-03 01:11:00|3905.9|3899.9|3905.1|3899.1|3905.9|3899.9|3905.1|3899.1|6
1646269870000|2022-03-03 01:11:10|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|2
1646269880000|2022-03-03 01:11:20|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1646269890000|2022-03-03 01:11:30|3905.4|3899.4|3906.4|3900.4|3906.4|3900.4|3905.4|3899.4|5
1646269900000|2022-03-03 01:11:40|3906.6|3900.6|3906.6|3900.6|3907.4|3901.4|3906.6|3900.6|6
1646269910000|2022-03-03 01:11:50|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1646269920000|2022-03-03 01:12:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|3
1646269930000|2022-03-03 01:12:10|3906.1|3900.1|3906.4|3900.4|3906.4|3900.4|3906.1|3900.1|2
1646269940000|2022-03-03 01:12:20|3906.6|3900.6|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|4
1646269950000|2022-03-03 01:12:30|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1646269960000|2022-03-03 01:12:40|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1646269970000|2022-03-03 01:12:50|3906.4|3900.4|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|2
1646269980000|2022-03-03 01:13:00|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1646270000000|2022-03-03 01:13:20|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1646270010000|2022-03-03 01:13:30|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3906.4|3900.4|4
1646270020000|2022-03-03 01:13:40|3906.9|3900.9|3907.6|3901.6|3907.6|3901.6|3906.9|3900.9|2
1646270030000|2022-03-03 01:13:50|3907.9|3901.9|3908.4|3902.4|3908.4|3902.4|3906.4|3900.4|4
1646270050000|2022-03-03 01:14:10|3908.9|3902.9|3909.6|3903.6|3909.6|3903.6|3908.9|3902.9|2
1646270060000|2022-03-03 01:14:20|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|2
1646270070000|2022-03-03 01:14:30|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1646270080000|2022-03-03 01:14:40|3909.6|3903.6|3910.1|3904.1|3910.1|3904.1|3909.6|3903.6|2
1646270090000|2022-03-03 01:14:50|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|3
1646270100000|2022-03-03 01:15:00|3909.9|3903.9|3909.4|3903.4|3910.1|3904.1|3909.1|3903.1|9
1646270110000|2022-03-03 01:15:10|3909.1|3903.1|3909.4|3903.4|3909.6|3903.6|3909.1|3903.1|10
1646270120000|2022-03-03 01:15:20|3909.1|3903.1|3909.4|3903.4|3909.6|3903.6|3909.1|3903.1|4
1646270130000|2022-03-03 01:15:30|3909.1|3903.1|3909.6|3903.6|3909.9|3903.9|3909.1|3903.1|4
1646270140000|2022-03-03 01:15:40|3909.9|3903.9|3911.1|3905.1|3911.1|3905.1|3909.9|3903.9|7
1646270150000|2022-03-03 01:15:50|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1646270160000|2022-03-03 01:16:00|3911.1|3905.1|3911.6|3905.6|3911.9|3905.9|3911.1|3905.1|5
1646270170000|2022-03-03 01:16:10|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1646270180000|2022-03-03 01:16:20|3911.9|3905.9|3912.1|3906.1|3912.9|3906.9|3911.9|3905.9|6
1646270190000|2022-03-03 01:16:30|3911.9|3905.9|3912.4|3906.4|3912.6|3906.6|3911.9|3905.9|7
1646270200000|2022-03-03 01:16:40|3912.6|3906.6|3911.6|3905.6|3913.6|3907.6|3911.4|3905.4|13
1646270210000|2022-03-03 01:16:50|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3911.4|3905.4|5
1646270220000|2022-03-03 01:17:00|3910.9|3904.9|3909.1|3903.1|3910.9|3904.9|3909.1|3903.1|10
1646270230000|2022-03-03 01:17:10|3909.4|3903.4|3909.1|3903.1|3910.1|3904.1|3909.1|3903.1|8
1646270240000|2022-03-03 01:17:20|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|5
1646270260000|2022-03-03 01:17:40|3909.9|3903.9|3910.4|3904.4|3910.4|3904.4|3909.9|3903.9|3
1646270270000|2022-03-03 01:17:50|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|2
1646270280000|2022-03-03 01:18:00|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1646270290000|2022-03-03 01:18:10|3910.9|3904.9|3910.1|3904.1|3910.9|3904.9|3910.1|3904.1|8
1646270300000|2022-03-03 01:18:20|3909.6|3903.6|3910.9|3904.9|3910.9|3904.9|3909.6|3903.6|8
1646270310000|2022-03-03 01:18:30|3910.4|3904.4|3910.1|3904.1|3910.4|3904.4|3910.1|3904.1|2
1646270320000|2022-03-03 01:18:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1646270330000|2022-03-03 01:18:50|3909.4|3903.4|3907.6|3901.6|3909.4|3903.4|3907.1|3901.1|4
1646270340000|2022-03-03 01:19:00|3907.1|3901.1|3906.4|3900.4|3908.9|3902.9|3906.4|3900.4|9
1646270350000|2022-03-03 01:19:10|3906.6|3900.6|3906.4|3900.4|3906.6|3900.6|3906.4|3900.4|2
1646270370000|2022-03-03 01:19:30|3905.6|3899.6|3903.9|3897.9|3905.6|3899.6|3903.9|3897.9|2
1646270390000|2022-03-03 01:19:50|3903.4|3897.4|3903.9|3897.9|3904.1|3898.1|3902.4|3896.4|7
1646270400000|2022-03-03 01:20:00|3904.1|3898.1|3905.6|3899.6|3905.6|3899.6|3904.1|3898.1|5
1646270410000|2022-03-03 01:20:10|3906.1|3900.1|3903.6|3897.6|3906.1|3900.1|3903.6|3897.6|5
1646270420000|2022-03-03 01:20:20|3903.9|3897.9|3903.9|3897.9|3904.1|3898.1|3903.9|3897.9|3
1646270430000|2022-03-03 01:20:30|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1646270450000|2022-03-03 01:20:50|3904.1|3898.1|3905.6|3899.6|3905.6|3899.6|3903.6|3897.6|8
1646270460000|2022-03-03 01:21:00|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|4
1646270480000|2022-03-03 01:21:20|3905.9|3899.9|3906.9|3900.9|3906.9|3900.9|3905.6|3899.6|4
1646270490000|2022-03-03 01:21:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1646270500000|2022-03-03 01:21:40|3906.9|3900.9|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|3
1646270510000|2022-03-03 01:21:50|3907.4|3901.4|3908.1|3902.1|3908.1|3902.1|3907.4|3901.4|2
1646270520000|2022-03-03 01:22:00|3908.4|3902.4|3909.4|3903.4|3909.6|3903.6|3908.4|3902.4|5
1646270530000|2022-03-03 01:22:10|3909.1|3903.1|3909.6|3903.6|3909.9|3903.9|3909.1|3903.1|5
1646270540000|2022-03-03 01:22:20|3908.9|3902.9|3910.1|3904.1|3910.4|3904.4|3908.9|3902.9|6
1646270550000|2022-03-03 01:22:30|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.1|3904.1|6
1646270560000|2022-03-03 01:22:40|3910.4|3904.4|3909.6|3903.6|3910.9|3904.9|3909.6|3903.6|7
1646270570000|2022-03-03 01:22:50|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1646270580000|2022-03-03 01:23:00|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3911.6|3905.6|2
1646270590000|2022-03-03 01:23:10|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|6
1646270600000|2022-03-03 01:23:20|3912.6|3906.6|3913.4|3907.4|3913.6|3907.6|3911.9|3905.9|8
1646270620000|2022-03-03 01:23:40|3913.6|3907.6|3911.9|3905.9|3915.1|3909.1|3911.9|3905.9|15
1646270630000|2022-03-03 01:23:50|3912.1|3906.1|3910.4|3904.4|3912.1|3906.1|3910.4|3904.4|11
1646270640000|2022-03-03 01:24:00|3911.9|3905.9|3912.6|3906.6|3912.9|3906.9|3911.6|3905.6|8
1646270650000|2022-03-03 01:24:10|3912.4|3906.4|3910.9|3904.9|3912.4|3906.4|3910.6|3904.6|11
1646270660000|2022-03-03 01:24:20|3911.1|3905.1|3911.4|3905.4|3911.4|3905.4|3910.6|3904.6|6
1646270670000|2022-03-03 01:24:30|3911.6|3905.6|3912.6|3906.6|3912.6|3906.6|3911.4|3905.4|8
1646270680000|2022-03-03 01:24:40|3912.9|3906.9|3913.4|3907.4|3913.4|3907.4|3912.4|3906.4|8
1646270690000|2022-03-03 01:24:50|3912.9|3906.9|3912.4|3906.4|3912.9|3906.9|3912.4|3906.4|5
1646270700000|2022-03-03 01:25:00|3912.6|3906.6|3912.1|3906.1|3912.6|3906.6|3912.1|3906.1|11
1646270710000|2022-03-03 01:25:10|3910.9|3904.9|3911.6|3905.6|3912.1|3906.1|3910.4|3904.4|11
1646270720000|2022-03-03 01:25:20|3911.4|3905.4|3913.1|3907.1|3913.1|3907.1|3911.4|3905.4|10
1646270730000|2022-03-03 01:25:30|3913.6|3907.6|3914.4|3908.4|3914.4|3908.4|3913.4|3907.4|7
1646270740000|2022-03-03 01:25:40|3914.1|3908.1|3914.1|3908.1|3914.4|3908.4|3914.1|3908.1|3
1646270750000|2022-03-03 01:25:50|3913.9|3907.9|3912.6|3906.6|3913.9|3907.9|3912.6|3906.6|6
1646270760000|2022-03-03 01:26:00|3912.9|3906.9|3912.4|3906.4|3913.4|3907.4|3912.1|3906.1|12
1646270770000|2022-03-03 01:26:10|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3910.6|3904.6|9
1646270780000|2022-03-03 01:26:20|3911.1|3905.1|3912.4|3906.4|3912.6|3906.6|3911.1|3905.1|9
1646270790000|2022-03-03 01:26:30|3912.9|3906.9|3912.4|3906.4|3912.9|3906.9|3912.1|3906.1|5
1646270800000|2022-03-03 01:26:40|3912.1|3906.1|3913.6|3907.6|3913.6|3907.6|3912.1|3906.1|13
1646270810000|2022-03-03 01:26:50|3913.9|3907.9|3912.4|3906.4|3913.9|3907.9|3912.4|3906.4|7
1646270820000|2022-03-03 01:27:00|3912.9|3906.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|8
1646270830000|2022-03-03 01:27:10|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|4
1646270840000|2022-03-03 01:27:20|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.6|3907.6|3
1646270850000|2022-03-03 01:27:30|3914.4|3908.4|3914.6|3908.6|3914.9|3908.9|3914.4|3908.4|3
1646270860000|2022-03-03 01:27:40|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3914.1|3908.1|6
1646270870000|2022-03-03 01:27:50|3913.1|3907.1|3915.6|3909.6|3915.6|3909.6|3913.1|3907.1|6
1646270880000|2022-03-03 01:28:00|3915.4|3909.4|3916.1|3910.1|3916.1|3910.1|3915.4|3909.4|2
1646270890000|2022-03-03 01:28:10|3915.4|3909.4|3917.1|3911.1|3917.6|3911.6|3915.4|3909.4|8
1646270900000|2022-03-03 01:28:20|3916.9|3910.9|3917.6|3911.6|3917.6|3911.6|3916.9|3910.9|2
1646270910000|2022-03-03 01:28:30|3917.4|3911.4|3933.3|3921.3|3933.3|3921.3|3917.4|3911.4|7
1646270930000|2022-03-03 01:28:50|3933.6|3927.6|3934.4|3928.4|3936.1|3930.1|3933.6|3927.6|8
1646270940000|2022-03-03 01:29:00|3934.1|3928.1|3934.6|3928.6|3934.6|3928.6|3933.1|3927.1|7
1646270950000|2022-03-03 01:29:10|3934.4|3928.4|3932.9|3926.9|3934.6|3928.6|3932.9|3926.9|5
1646270960000|2022-03-03 01:29:20|3932.6|3926.6|3935.6|3929.6|3935.6|3929.6|3932.4|3926.4|5
1646270970000|2022-03-03 01:29:30|3938.6|3932.6|3939|3933|3939|3933|3938.5|3932.5|4
1646270980000|2022-03-03 01:29:40|3938.9|3932.9|3940.4|3934.4|3941.4|3935.4|3938.9|3932.9|10
1646270990000|2022-03-03 01:29:50|3940.9|3934.9|3940.4|3934.4|3940.9|3934.9|3940.4|3934.4|5
1646271000000|2022-03-03 01:30:00|3940.1|3934.1|3938.4|3932.4|3940.1|3934.1|3938.4|3932.4|9
1646271010000|2022-03-03 01:30:10|3937.6|3931.6|3935.1|3929.1|3937.6|3931.6|3935.1|3929.1|7
1646271020000|2022-03-03 01:30:20|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3933.6|3927.6|6
1646271030000|2022-03-03 01:30:30|3935.6|3929.6|3937.1|3931.1|3937.6|3931.6|3935.6|3929.6|6
1646271040000|2022-03-03 01:30:40|3937.4|3931.4|3937.9|3931.9|3939.1|3933.1|3937.4|3931.4|6
1646271050000|2022-03-03 01:30:50|3937.6|3931.6|3938.4|3932.4|3938.4|3932.4|3937.6|3931.6|2
1646271060000|2022-03-03 01:31:00|3937.4|3931.4|3938.4|3932.4|3938.4|3932.4|3937.4|3931.4|2
1646271090000|2022-03-03 01:31:30|3938.6|3932.6|3938.4|3932.4|3938.6|3932.6|3938.4|3932.4|2
1646271100000|2022-03-03 01:31:40|3937.4|3931.4|3936.1|3930.1|3937.4|3931.4|3935.9|3929.9|4
1646271110000|2022-03-03 01:31:50|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|1
1646271120000|2022-03-03 01:32:00|3936.9|3930.9|3935.4|3929.4|3936.9|3930.9|3935.4|3929.4|5
1646271130000|2022-03-03 01:32:10|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|2
1646271140000|2022-03-03 01:32:20|3937.1|3931.1|3936.4|3930.4|3937.4|3931.4|3936.1|3930.1|6
1646271150000|2022-03-03 01:32:30|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|2
1646271170000|2022-03-03 01:32:50|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|3
1646271180000|2022-03-03 01:33:00|3934.9|3928.9|3932.6|3926.6|3934.9|3928.9|3931.6|3925.6|5
1646271200000|2022-03-03 01:33:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1646271210000|2022-03-03 01:33:30|3931.5|3925.5|3929.9|3923.9|3931.5|3925.5|3929.4|3923.4|6
1646271220000|2022-03-03 01:33:40|3929.4|3923.4|3928.1|3922.1|3929.4|3923.4|3928.1|3922.1|6
1646271230000|2022-03-03 01:33:50|3929|3923|3928.4|3922.4|3929|3923|3928.4|3922.4|2
1646271240000|2022-03-03 01:34:00|3928.1|3922.1|3923.1|3917.1|3928.1|3922.1|3923.1|3917.1|6
1646271250000|2022-03-03 01:34:10|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3921.9|3915.9|8
1646271260000|2022-03-03 01:34:20|3922.6|3916.6|3922.4|3916.4|3923.1|3917.1|3922.4|3916.4|4
1646271270000|2022-03-03 01:34:30|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|2
1646271280000|2022-03-03 01:34:40|3922.6|3916.6|3923.1|3917.1|3923.4|3917.4|3922.6|3916.6|4
1646271290000|2022-03-03 01:34:50|3923.4|3917.4|3922.6|3916.6|3923.4|3917.4|3922.6|3916.6|3
1646271300000|2022-03-03 01:35:00|3922.4|3916.4|3923.6|3917.6|3923.9|3917.9|3921.9|3915.9|9
1646271310000|2022-03-03 01:35:10|3922.6|3916.6|3923.6|3917.6|3924.4|3918.4|3922.6|3916.6|16
1646271320000|2022-03-03 01:35:20|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|2
1646271330000|2022-03-03 01:35:30|3924.4|3918.4|3923.6|3917.6|3924.6|3918.6|3923.1|3917.1|6
1646271340000|2022-03-03 01:35:40|3923.4|3917.4|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|3
1646271350000|2022-03-03 01:35:50|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|5
1646271360000|2022-03-03 01:36:00|3924.1|3918.1|3924.4|3918.4|3924.4|3918.4|3923.4|3917.4|4
1646271370000|2022-03-03 01:36:10|3924.1|3918.1|3921.9|3915.9|3924.4|3918.4|3919.4|3913.4|10
1646271380000|2022-03-03 01:36:20|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|6
1646271390000|2022-03-03 01:36:30|3922.4|3916.4|3922.9|3916.9|3923.1|3917.1|3922.1|3916.1|7
1646271400000|2022-03-03 01:36:40|3922.6|3916.6|3922.6|3916.6|3923.4|3917.4|3922.6|3916.6|6
1646271410000|2022-03-03 01:36:50|3922.9|3916.9|3922.1|3916.1|3922.9|3916.9|3922.1|3916.1|7
1646271420000|2022-03-03 01:37:00|3922.4|3916.4|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|4
1646271430000|2022-03-03 01:37:10|3922.1|3916.1|3922.4|3916.4|3922.6|3916.6|3921.4|3915.4|14
1646271440000|2022-03-03 01:37:20|3922.1|3916.1|3922.4|3916.4|3922.4|3916.4|3921.1|3915.1|6
1646271450000|2022-03-03 01:37:30|3921.9|3915.9|3921.9|3915.9|3922.6|3916.6|3921.6|3915.6|11
1646271460000|2022-03-03 01:37:40|3922.1|3916.1|3923.9|3917.9|3924.9|3918.9|3922.1|3916.1|10
1646271470000|2022-03-03 01:37:50|3924.1|3918.1|3925.6|3919.6|3925.6|3919.6|3924.1|3918.1|7
1646271480000|2022-03-03 01:38:00|3925.9|3919.9|3926.9|3920.9|3927.1|3921.1|3925.9|3919.9|5
1646271490000|2022-03-03 01:38:10|3925.9|3919.9|3926.6|3920.6|3926.9|3920.9|3925.9|3919.9|3
1646271500000|2022-03-03 01:38:20|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|4
1646271510000|2022-03-03 01:38:30|3926.9|3920.9|3927.9|3921.9|3928.6|3922.6|3926.6|3920.6|9
1646271520000|2022-03-03 01:38:40|3927.4|3921.4|3927.4|3921.4|3927.9|3921.9|3926.4|3920.4|10
1646271530000|2022-03-03 01:38:50|3926.6|3920.6|3927.4|3921.4|3927.4|3921.4|3926.6|3920.6|7
1646271540000|2022-03-03 01:39:00|3927.1|3921.1|3926.4|3920.4|3927.6|3921.6|3926.4|3920.4|13
1646271550000|2022-03-03 01:39:10|3927.1|3921.1|3926.9|3920.9|3927.1|3921.1|3926.4|3920.4|5
1646271600000|2022-03-03 01:40:00|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1646271610000|2022-03-03 01:40:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1646271620000|2022-03-03 01:40:20|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1646271630000|2022-03-03 01:40:30|3926.6|3920.6|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|3
1646271640000|2022-03-03 01:40:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|3
1646271650000|2022-03-03 01:40:50|3926.6|3920.6|3928.9|3922.9|3928.9|3922.9|3926.6|3920.6|14
1646271660000|2022-03-03 01:41:00|3928.1|3922.1|3934.1|3928.1|3934.1|3928.1|3928.1|3922.1|15
1646271670000|2022-03-03 01:41:10|3933.9|3927.9|3936.1|3930.1|3936.1|3930.1|3933.4|3927.4|12
1646271680000|2022-03-03 01:41:20|3936.4|3930.4|3937.6|3931.6|3937.9|3931.9|3935.4|3929.4|15
1646271690000|2022-03-03 01:41:30|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|2
1646271700000|2022-03-03 01:41:40|3937.9|3931.9|3939.1|3933.1|3940.4|3934.4|3937.9|3931.9|11
1646271710000|2022-03-03 01:41:50|3938.6|3932.6|3941.4|3935.4|3941.4|3935.4|3938.6|3932.6|14
1646271720000|2022-03-03 01:42:00|3940.6|3934.6|3942.1|3936.1|3942.6|3936.6|3940.6|3934.6|12
1646271730000|2022-03-03 01:42:10|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|12
1646271740000|2022-03-03 01:42:20|3942.4|3936.4|3944.1|3938.1|3944.1|3938.1|3942.4|3936.4|4
1646271750000|2022-03-03 01:42:30|3944.4|3938.4|3946.9|3940.9|3946.9|3940.9|3944.4|3938.4|3
1646271760000|2022-03-03 01:42:40|3948.5|3942.5|3952.1|3946.1|3952.1|3946.1|3947.9|3941.9|14
1646271770000|2022-03-03 01:42:50|3952.4|3946.4|3951.1|3945.1|3952.9|3946.9|3950.6|3944.6|14
1646271780000|2022-03-03 01:43:00|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3950.6|3944.6|4
1646271790000|2022-03-03 01:43:10|3950.9|3944.9|3949.9|3943.9|3950.9|3944.9|3949.9|3943.9|3
1646271800000|2022-03-03 01:43:20|3948.4|3942.4|3945.9|3939.9|3948.4|3942.4|3945.9|3939.9|3
1646271810000|2022-03-03 01:43:30|3946.1|3940.1|3945.1|3939.1|3946.1|3940.1|3945.1|3939.1|4
1646271820000|2022-03-03 01:43:40|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1646271840000|2022-03-03 01:44:00|3944.9|3938.9|3945.4|3939.4|3945.4|3939.4|3944.9|3938.9|3
1646271890000|2022-03-03 01:44:50|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|2
1646271900000|2022-03-03 01:45:00|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|2
1646271920000|2022-03-03 01:45:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1646271930000|2022-03-03 01:45:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1646271940000|2022-03-03 01:45:40|3943.9|3937.9|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|2
1646271950000|2022-03-03 01:45:50|3943.1|3937.1|3943.6|3937.6|3943.6|3937.6|3943.1|3937.1|3
1646271960000|2022-03-03 01:46:00|3943.1|3937.1|3941.4|3935.4|3943.1|3937.1|3941.4|3935.4|2
1646271970000|2022-03-03 01:46:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1646271980000|2022-03-03 01:46:20|3943.1|3937.1|3941.9|3935.9|3943.1|3937.1|3941.9|3935.9|6
1646271990000|2022-03-03 01:46:30|3941.4|3935.4|3941.9|3935.9|3942.1|3936.1|3941.4|3935.4|4
1646272000000|2022-03-03 01:46:40|3942.4|3936.4|3943.6|3937.6|3943.6|3937.6|3942.4|3936.4|8
1646272010000|2022-03-03 01:46:50|3943.1|3937.1|3943.6|3937.6|3943.9|3937.9|3943.1|3937.1|9
1646272020000|2022-03-03 01:47:00|3944.4|3938.4|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|3
1646272030000|2022-03-03 01:47:10|3944.1|3938.1|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|4
1646272060000|2022-03-03 01:47:40|3944.9|3938.9|3946.4|3940.4|3946.6|3940.6|3944.9|3938.9|4
1646272070000|2022-03-03 01:47:50|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|5
1646272080000|2022-03-03 01:48:00|3948.6|3942.6|3950.6|3944.6|3950.6|3944.6|3948.6|3942.6|4
1646272090000|2022-03-03 01:48:10|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3948.9|3942.9|9
1646272100000|2022-03-03 01:48:20|3948.6|3942.6|3949.9|3943.9|3950.4|3944.4|3946.9|3940.9|5
1646272110000|2022-03-03 01:48:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1646272120000|2022-03-03 01:48:40|3948.1|3942.1|3948.1|3942.1|3948.9|3942.9|3947.9|3941.9|5
1646272130000|2022-03-03 01:48:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1646272140000|2022-03-03 01:49:00|3947.4|3941.4|3948.9|3942.9|3948.9|3942.9|3947.4|3941.4|3
1646272160000|2022-03-03 01:49:20|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|2
1646272180000|2022-03-03 01:49:40|3948.1|3942.1|3947.1|3941.1|3948.1|3942.1|3947.1|3941.1|5
1646272190000|2022-03-03 01:49:50|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|3
1646272200000|2022-03-03 01:50:00|3947.1|3941.1|3948.4|3942.4|3948.4|3942.4|3947.1|3941.1|4
1646272210000|2022-03-03 01:50:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3948.9|3942.9|3
1646272220000|2022-03-03 01:50:20|3950.1|3944.1|3951.4|3945.4|3951.4|3945.4|3950.1|3944.1|3
1646272230000|2022-03-03 01:50:30|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.4|3945.4|3
1646272240000|2022-03-03 01:50:40|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|3
1646272250000|2022-03-03 01:50:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1646272260000|2022-03-03 01:51:00|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|3
1646272270000|2022-03-03 01:51:10|3950.4|3944.4|3951.9|3945.9|3952.1|3946.1|3950.4|3944.4|3
1646272320000|2022-03-03 01:52:00|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3951.6|3945.6|4
1646272370000|2022-03-03 01:52:50|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1646272400000|2022-03-03 01:53:20|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1646272410000|2022-03-03 01:53:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1646272420000|2022-03-03 01:53:40|3953.1|3947.1|3952.4|3946.4|3953.1|3947.1|3952.1|3946.1|3
1646272430000|2022-03-03 01:53:50|3952.6|3946.6|3960.1|3954.1|3960.1|3954.1|3952.6|3946.6|10
1646272440000|2022-03-03 01:54:00|3959.6|3953.6|3959.9|3953.9|3959.9|3953.9|3959.1|3953.1|7
1646272450000|2022-03-03 01:54:10|3959.1|3953.1|3960.9|3954.9|3960.9|3954.9|3959.1|3953.1|5
1646272460000|2022-03-03 01:54:20|3960.4|3954.4|3961.1|3955.1|3961.9|3955.9|3960.4|3954.4|7
1646272470000|2022-03-03 01:54:30|3960.6|3954.6|3961.6|3955.6|3962.1|3956.1|3960.6|3954.6|12
1646272480000|2022-03-03 01:54:40|3961.1|3955.1|3961.4|3955.4|3962.1|3956.1|3961.1|3955.1|4
1646272490000|2022-03-03 01:54:50|3961.1|3955.1|3961.4|3955.4|3961.4|3955.4|3960.6|3954.6|3
1646272510000|2022-03-03 01:55:10|3961.1|3955.1|3960.9|3954.9|3961.1|3955.1|3960.6|3954.6|4
1646272520000|2022-03-03 01:55:20|3960.4|3954.4|3960.4|3954.4|3960.9|3954.9|3960.4|3954.4|3
1646272530000|2022-03-03 01:55:30|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|1
1646272540000|2022-03-03 01:55:40|3960.1|3954.1|3960.1|3954.1|3961.1|3955.1|3960.1|3954.1|4
1646272550000|2022-03-03 01:55:50|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1646272560000|2022-03-03 01:56:00|3961.6|3955.6|3960.9|3954.9|3961.6|3955.6|3960.9|3954.9|2
1646272610000|2022-03-03 01:56:50|3960.1|3954.1|3961.6|3955.6|3961.9|3955.9|3960.1|3954.1|4
1646272620000|2022-03-03 01:57:00|3961.4|3955.4|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|4
1646272630000|2022-03-03 01:57:10|3961.4|3955.4|3962.1|3956.1|3962.1|3956.1|3961.4|3955.4|2
1646272640000|2022-03-03 01:57:20|3962.6|3956.6|3962.9|3956.9|3963.1|3957.1|3962.6|3956.6|3
1646272650000|2022-03-03 01:57:30|3963.1|3957.1|3962.9|3956.9|3964.9|3958.9|3962.9|3956.9|4
1646272660000|2022-03-03 01:57:40|3963.4|3957.4|3969.9|3963.9|3969.9|3963.9|3963.4|3957.4|4
1646272670000|2022-03-03 01:57:50|3970.4|3964.4|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|6
1646272680000|2022-03-03 01:58:00|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1646272690000|2022-03-03 01:58:10|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1646272700000|2022-03-03 01:58:20|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3969.6|3963.6|6
1646272710000|2022-03-03 01:58:30|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|4
1646272720000|2022-03-03 01:58:40|3971.9|3965.9|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|3
1646272730000|2022-03-03 01:58:50|3972.6|3966.6|3979.4|3973.4|3980.4|3974.4|3972.6|3966.6|6
1646272740000|2022-03-03 01:59:00|3980.1|3974.1|3982.1|3976.1|3982.9|3976.9|3979.6|3973.6|13
1646272750000|2022-03-03 01:59:10|3982.6|3976.6|3985|3979|3986.4|3980.4|3982.6|3976.6|7
1646272760000|2022-03-03 01:59:20|3985.1|3979.1|3985.1|3979.1|3985.6|3979.6|3985|3979|7
1646272770000|2022-03-03 01:59:30|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3984.9|3978.9|6
1646272780000|2022-03-03 01:59:40|3985.9|3979.9|3988.4|3982.4|3989.5|3983.5|3985.6|3979.6|13
1646272790000|2022-03-03 01:59:50|3987.6|3981.6|3987.9|3981.9|3987.9|3981.9|3987.6|3981.6|4
1646272800000|2022-03-03 02:00:00|3987|3981|3989.8|3981.5|3989.8|3981.5|3987|3981|2
1646272810000|2022-03-03 02:00:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1646272820000|2022-03-03 02:00:20|3989.4|3983.4|3988.6|3982.6|3990.1|3984.1|3988.6|3982.6|7
1646272830000|2022-03-03 02:00:30|3987.6|3981.6|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|6
1646272840000|2022-03-03 02:00:40|3987.1|3981.1|3983.4|3977.4|3987.1|3981.1|3983.4|3977.4|4
1646272850000|2022-03-03 02:00:50|3982.1|3976.1|3983.1|3977.1|3984.9|3978.9|3982.1|3976.1|4
1646272900000|2022-03-03 02:01:40|3982.1|3976.1|3985.9|3979.9|3985.9|3979.9|3981.4|3975.4|5
1646272910000|2022-03-03 02:01:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1646272920000|2022-03-03 02:02:00|3985.6|3979.6|3982.6|3976.6|3985.6|3979.6|3981.6|3975.6|7
1646272940000|2022-03-03 02:02:20|3982.1|3976.1|3981.4|3975.4|3982.1|3976.1|3980.9|3974.9|4
1646272960000|2022-03-03 02:02:40|3982.4|3976.4|3982.6|3976.6|3984.1|3978.1|3982.4|3976.4|4
1646272980000|2022-03-03 02:03:00|3982.4|3976.4|3978.4|3972.4|3986|3976.4|3978.1|3972.1|15
1646272990000|2022-03-03 02:03:10|3978.1|3972.1|3978.9|3972.9|3978.9|3972.9|3978.1|3972.1|6
1646273000000|2022-03-03 02:03:20|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|4
1646273010000|2022-03-03 02:03:30|3978.9|3972.9|3978.6|3972.6|3979.6|3973.6|3978.4|3972.4|10
1646273020000|2022-03-03 02:03:40|3978.4|3972.4|3976.9|3970.9|3978.4|3972.4|3976.6|3970.6|8
1646273030000|2022-03-03 02:03:50|3976.6|3970.6|3980.5|3972.3|3981.8|3972.3|3976.4|3970.4|4
1646273040000|2022-03-03 02:04:00||3971.3||3971.5||3971.5||3971.3|2
1646273050000|2022-03-03 02:04:10|3980|3971|3975.9|3969.9|3980|3971|3975.6|3969.6|6
1646273070000|2022-03-03 02:04:30|3975.6|3969.6|3974.6|3968.6|3975.6|3969.6|3974.4|3968.4|5
1646273080000|2022-03-03 02:04:40|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|1
1646273090000|2022-03-03 02:04:50|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1646273100000|2022-03-03 02:05:00|3974.4|3968.4|3976.6|3970.6|3976.6|3970.6|3974.1|3968.1|7
1646273110000|2022-03-03 02:05:10|3976.5|3970.5|3976.5|3970.5|3976.6|3970.6|3976.5|3970.5|3
1646273120000|2022-03-03 02:05:20|3976.8|3970.8|3978.4|3972.4|3979.1|3973.1|3976.8|3970.8|8
1646273130000|2022-03-03 02:05:30|3979.1|3973.1|3977.3|3971.3|3979.6|3973.6|3977.3|3971.3|10
1646273140000|2022-03-03 02:05:40|3977.9|3971.9|3979.4|3973.4|3979.9|3973.9|3977.9|3971.9|11
1646273150000|2022-03-03 02:05:50|3979.9|3973.9|3981.4|3975.4|3981.4|3975.4|3978.9|3972.9|12
1646273160000|2022-03-03 02:06:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646273170000|2022-03-03 02:06:10|3981.9|3975.9|3981.1|3975.1|3981.9|3975.9|3981.1|3975.1|2
1646273180000|2022-03-03 02:06:20|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|2
1646273190000|2022-03-03 02:06:30|3981.4|3975.4|3982.6|3976.6|3982.6|3976.6|3981.4|3975.4|2
1646273200000|2022-03-03 02:06:40|3983.6|3977.6|3982.4|3976.4|3983.6|3977.6|3982.4|3976.4|2
1646273230000|2022-03-03 02:07:10|3981.9|3975.9|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|4
1646273240000|2022-03-03 02:07:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646273250000|2022-03-03 02:07:30|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1646273260000|2022-03-03 02:07:40|3981.1|3975.1|3984.4|3978.4|3984.4|3978.4|3981.1|3975.1|5
1646273280000|2022-03-03 02:08:00|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3984.6|3978.6|4
1646273290000|2022-03-03 02:08:10|3984.6|3978.6|3983.9|3977.9|3984.9|3978.9|3983.9|3977.9|6
1646273300000|2022-03-03 02:08:20|3983.6|3977.6|3983.4|3977.4|3983.6|3977.6|3983.4|3977.4|2
1646273310000|2022-03-03 02:08:30|3983.1|3977.1|3983.4|3977.4|3983.4|3977.4|3983.1|3977.1|2
1646273320000|2022-03-03 02:08:40|3984.1|3978.1|3986.4|3980.4|3986.4|3980.4|3984.1|3978.1|4
1646273330000|2022-03-03 02:08:50|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|3
1646273340000|2022-03-03 02:09:00|3985.6|3979.6|3985.1|3979.1|3985.9|3979.9|3985.1|3979.1|4
1646273360000|2022-03-03 02:09:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646273370000|2022-03-03 02:09:30|3984.4|3978.4|3985.9|3979.9|3985.9|3979.9|3983.4|3977.4|7
1646273380000|2022-03-03 02:09:40|3984.6|3978.6|3985.9|3979.9|3985.9|3979.9|3984.4|3978.4|8
1646273390000|2022-03-03 02:09:50|3984.9|3978.9|3986.1|3980.1|3986.1|3980.1|3984.6|3978.6|6
1646273400000|2022-03-03 02:10:00|3986.6|3980.6|3985.4|3979.4|3986.6|3980.6|3985.1|3979.1|11
1646273410000|2022-03-03 02:10:10|3985.9|3979.9|3985.9|3979.9|3986.1|3980.1|3985.9|3979.9|5
1646273420000|2022-03-03 02:10:20|3986.4|3980.4|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|5
1646273430000|2022-03-03 02:10:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1646273440000|2022-03-03 02:10:40|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1646273450000|2022-03-03 02:10:50|3986.1|3980.1|3986.4|3980.4|3986.6|3980.6|3986.1|3980.1|3
1646273460000|2022-03-03 02:11:00|3986.9|3980.9|3987.1|3981.1|3987.1|3981.1|3986.9|3980.9|2
1646273470000|2022-03-03 02:11:10|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1646273480000|2022-03-03 02:11:20|3988.4|3982.4|3987.9|3981.9|3991.4|3985.4|3987.9|3981.9|5
1646273490000|2022-03-03 02:11:30|3988.1|3982.1|3988.9|3982.9|3989.4|3983.4|3988.1|3982.1|5
1646273500000|2022-03-03 02:11:40|3989.4|3983.4|3989.1|3983.1|3989.4|3983.4|3989.1|3983.1|2
1646273510000|2022-03-03 02:11:50|3989.4|3983.4|3990.1|3984.1|3990.1|3984.1|3989.4|3983.4|4
1646273520000|2022-03-03 02:12:00|3989.4|3983.4|3989.6|3983.6|3989.6|3983.6|3989.4|3983.4|2
1646273530000|2022-03-03 02:12:10|3989.9|3983.9|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|4
1646273540000|2022-03-03 02:12:20|3989.4|3983.4|3988.4|3982.4|3989.6|3983.6|3988.4|3982.4|5
1646273550000|2022-03-03 02:12:30|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1646273560000|2022-03-03 02:12:40|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|5
1646273570000|2022-03-03 02:12:50|3989.9|3983.9|3989.1|3983.1|3989.9|3983.9|3989.1|3983.1|3
1646273580000|2022-03-03 02:13:00|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|3
1646273590000|2022-03-03 02:13:10|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|2
1646273600000|2022-03-03 02:13:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1646273610000|2022-03-03 02:13:30|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.9|3984.9|2
1646273620000|2022-03-03 02:13:40|3990.6|3984.6|3991.4|3985.4|3991.4|3985.4|3990.6|3984.6|3
1646273630000|2022-03-03 02:13:50|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.1|3984.1|4
1646273640000|2022-03-03 02:14:00|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1646273650000|2022-03-03 02:14:10|3991.6|3985.6|3992.6|3986.6|3992.6|3986.6|3991.6|3985.6|6
1646273660000|2022-03-03 02:14:20|3992.9|3986.9|3995.4|3989.4|3995.4|3989.4|3992.9|3986.9|12
1646273670000|2022-03-03 02:14:30|3994.6|3988.6|3999.4|3993.4|4000.1|3994.1|3994.6|3988.6|15
1646273680000|2022-03-03 02:14:40|3999.8|3993.8|4000.1|3994.1|4000.9|3994.9|3999.4|3993.4|11
1646273690000|2022-03-03 02:14:50|3999.9|3993.9|4000.6|3994.6|4001.4|3995.4|3999.9|3993.9|7
1646273720000|2022-03-03 02:15:20|4000.1|3994.1|4000.4|3994.4|4000.6|3994.6|3999.9|3993.9|7
1646273730000|2022-03-03 02:15:30|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|2
1646273740000|2022-03-03 02:15:40|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|12
1646273750000|2022-03-03 02:15:50|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|5
1646273760000|2022-03-03 02:16:00|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|2
1646273770000|2022-03-03 02:16:10|3999.9|3993.9|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|2
1646273790000|2022-03-03 02:16:30|4000.1|3994.1|4000.4|3994.4|4000.4|3994.4|4000.1|3994.1|2
1646273800000|2022-03-03 02:16:40|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|2
1646273810000|2022-03-03 02:16:50|3999.9|3993.9|3998.4|3992.4|3999.9|3993.9|3998.4|3992.4|4
1646273820000|2022-03-03 02:17:00|3998.9|3992.9|3997.1|3991.1|3998.9|3992.9|3997.1|3991.1|3
1646273840000|2022-03-03 02:17:20|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|2
1646273850000|2022-03-03 02:17:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646273870000|2022-03-03 02:17:50|3995.6|3989.6|3994.4|3988.4|3995.6|3989.6|3994.4|3988.4|3
1646273890000|2022-03-03 02:18:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646273900000|2022-03-03 02:18:20|3993.4|3987.4|3991.9|3985.9|3993.4|3987.4|3991.9|3985.9|3
1646273920000|2022-03-03 02:18:40|3992.1|3986.1|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|4
1646273950000|2022-03-03 02:19:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1646273960000|2022-03-03 02:19:20|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.6|3986.6|2
1646273970000|2022-03-03 02:19:30|3993.1|3987.1|3989.6|3983.6|3993.1|3987.1|3988.9|3982.9|6
1646273980000|2022-03-03 02:19:40|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|4
1646273990000|2022-03-03 02:19:50|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1646274030000|2022-03-03 02:20:30|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3987.1|3981.1|2
1646274040000|2022-03-03 02:20:40|3986.9|3980.9|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|8
1646274050000|2022-03-03 02:20:50|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|2
1646274130000|2022-03-03 02:22:10|3985.4|3979.4|3987.3|3981.3|3987.9|3981.9|3985.4|3979.4|7
1646274140000|2022-03-03 02:22:20|3988.1|3982.1|3987.9|3981.9|3988.6|3982.6|3986.8|3980.8|5
1646274160000|2022-03-03 02:22:40|3987.6|3981.6|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|3
1646274180000|2022-03-03 02:23:00|3987.4|3981.4|3987.9|3981.9|3988.6|3982.6|3987.4|3981.4|3
1646274190000|2022-03-03 02:23:10|3989.1|3983.1|3990.9|3984.9|3990.9|3984.9|3989.1|3983.1|2
1646274200000|2022-03-03 02:23:20|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|2
1646274240000|2022-03-03 02:24:00|3991.4|3985.4|3990.6|3984.6|3991.4|3985.4|3990.6|3984.6|2
1646274260000|2022-03-03 02:24:20|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|2
1646274280000|2022-03-03 02:24:40|3991.6|3985.6|3991.4|3985.4|3991.6|3985.6|3991.4|3985.4|2
1646274310000|2022-03-03 02:25:10|3991.1|3985.1|3989.3|3983.3|3991.1|3985.1|3989.3|3983.3|2
1646274320000|2022-03-03 02:25:20|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646274370000|2022-03-03 02:26:10|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|2
1646274380000|2022-03-03 02:26:20|3989.9|3983.9|3989.1|3983.1|3989.9|3983.9|3989.1|3983.1|3
1646274390000|2022-03-03 02:26:30|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|1
1646274400000|2022-03-03 02:26:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|1
1646274420000|2022-03-03 02:27:00|3990.6|3984.6|3989.4|3983.4|3990.6|3984.6|3989.4|3983.4|4
1646274460000|2022-03-03 02:27:40|3989.1|3983.1|3989.4|3983.4|3989.4|3983.4|3989.1|3983.1|2
1646274470000|2022-03-03 02:27:50|3989.6|3983.6|3989.9|3983.9|3989.9|3983.9|3989.6|3983.6|2
1646274500000|2022-03-03 02:28:20|3989.6|3983.6|3989.4|3983.4|3989.6|3983.6|3989.4|3983.4|2
1646274540000|2022-03-03 02:29:00|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1646274550000|2022-03-03 02:29:10|3989.4|3983.4|3989.4|3983.4|3989.6|3983.6|3989.4|3983.4|3
1646274570000|2022-03-03 02:29:30|3988.9|3982.9|3989.1|3983.1|3989.1|3983.1|3987.9|3981.9|3
1646274580000|2022-03-03 02:29:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646274600000|2022-03-03 02:30:00|3988.4|3982.4|3993.4|3987.4|3993.9|3987.9|3986.4|3980.4|13
1646274610000|2022-03-03 02:30:10|3992.9|3986.9|3996.1|3990.1|3996.1|3990.1|3992.9|3986.9|22
1646274620000|2022-03-03 02:30:20|3996|3990|3995.1|3989.1|3996|3990|3993.9|3987.9|19
1646274630000|2022-03-03 02:30:30|3995.3|3989.3|3994.4|3988.4|3995.3|3989.3|3994.1|3988.1|14
1646274640000|2022-03-03 02:30:40|3994.1|3988.1|3995.6|3989.6|3995.6|3989.6|3994.1|3988.1|4
1646274650000|2022-03-03 02:30:50|3995.9|3989.9|3993.6|3987.6|3995.9|3989.9|3993.6|3987.6|8
1646274660000|2022-03-03 02:31:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1646274670000|2022-03-03 02:31:10|3993.1|3987.1|3992.4|3986.4|3993.1|3987.1|3992.4|3986.4|3
1646274680000|2022-03-03 02:31:20|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1646274690000|2022-03-03 02:31:30|3993.1|3987.1|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|4
1646274700000|2022-03-03 02:31:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.4|3986.4|3
1646274710000|2022-03-03 02:31:50|3992.4|3986.4|3990.4|3984.4|3992.4|3986.4|3990.4|3984.4|4
1646274720000|2022-03-03 02:32:00|3990.6|3984.6|3989.1|3983.1|3990.6|3984.6|3989.1|3983.1|8
1646274740000|2022-03-03 02:32:20|3989.4|3983.4|3989.1|3983.1|3989.4|3983.4|3989.1|3983.1|2
1646274750000|2022-03-03 02:32:30|3989.4|3983.4|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|4
1646274760000|2022-03-03 02:32:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.9|3982.9|3
1646274770000|2022-03-03 02:32:50|3989.4|3983.4|3988.1|3982.1|3989.4|3983.4|3988.1|3982.1|5
1646274780000|2022-03-03 02:33:00|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|1
1646274790000|2022-03-03 02:33:10|3987.6|3981.6|3987.9|3981.9|3987.9|3981.9|3987.6|3981.6|2
1646274800000|2022-03-03 02:33:20|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|4
1646274810000|2022-03-03 02:33:30|3989.5|3983.5|3989.6|3983.6|3990.1|3984.1|3988.9|3982.9|6
1646274820000|2022-03-03 02:33:40|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3989.9|3983.9|8
1646274830000|2022-03-03 02:33:50|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|3
1646274840000|2022-03-03 02:34:00|3989.6|3983.6|3990.4|3984.4|3990.4|3984.4|3989.6|3983.6|5
1646274850000|2022-03-03 02:34:10|3990.6|3984.6|3990.4|3984.4|3990.9|3984.9|3990.1|3984.1|9
1646274860000|2022-03-03 02:34:20|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|3
1646274870000|2022-03-03 02:34:30|3990.9|3984.9|3991.4|3985.4|3991.6|3985.6|3990.9|3984.9|4
1646274880000|2022-03-03 02:34:40|3991.1|3985.1|3990.6|3984.6|3991.1|3985.1|3990.6|3984.6|2
1646274900000|2022-03-03 02:35:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646274910000|2022-03-03 02:35:10|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3991.1|3985.1|4
1646274920000|2022-03-03 02:35:20|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|3
1646274930000|2022-03-03 02:35:30|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3991.4|3985.4|6
1646274950000|2022-03-03 02:35:50|3991.9|3985.9|3991.1|3985.1|3993.1|3987.1|3990.9|3984.9|8
1646274960000|2022-03-03 02:36:00|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|2
1646274970000|2022-03-03 02:36:10|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.9|3984.9|2
1646274990000|2022-03-03 02:36:30|3991.1|3985.1|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|6
1646275000000|2022-03-03 02:36:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1646275010000|2022-03-03 02:36:50|3990.9|3984.9|3990.9|3984.9|3991.6|3985.6|3990.9|3984.9|4
1646275020000|2022-03-03 02:37:00|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3991.1|3985.1|3
1646275030000|2022-03-03 02:37:10|3991.1|3985.1|3991.4|3985.4|3991.9|3985.9|3991.1|3985.1|6
1646275040000|2022-03-03 02:37:20|3991.6|3985.6|3990.9|3984.9|3991.6|3985.6|3990.6|3984.6|6
1646275050000|2022-03-03 02:37:30|3990.6|3984.6|3991.1|3985.1|3991.1|3985.1|3990.4|3984.4|3
1646275060000|2022-03-03 02:37:40|3991.6|3985.6|3990.6|3984.6|3991.6|3985.6|3990.6|3984.6|2
1646275070000|2022-03-03 02:37:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646275080000|2022-03-03 02:38:00|3991.9|3985.9|3990.9|3984.9|3991.9|3985.9|3990.9|3984.9|5
1646275090000|2022-03-03 02:38:10|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3990.9|3984.9|5
1646275100000|2022-03-03 02:38:20|3991.4|3985.4|3991.4|3985.4|3991.6|3985.6|3991.1|3985.1|5
1646275110000|2022-03-03 02:38:30|3991.1|3985.1|3990.4|3984.4|3991.1|3985.1|3990.1|3984.1|5
1646275120000|2022-03-03 02:38:40|3990.1|3984.1|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|3
1646275130000|2022-03-03 02:38:50|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|4
1646275140000|2022-03-03 02:39:00|3990.4|3984.4|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|2
1646275170000|2022-03-03 02:39:30|3990.4|3984.4|3992.1|3986.1|3992.1|3986.1|3990.4|3984.4|2
1646275190000|2022-03-03 02:39:50|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3991.1|3985.1|2
1646275200000|2022-03-03 02:40:00|3990.9|3984.9|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|2
1646275210000|2022-03-03 02:40:10|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|1
1646275260000|2022-03-03 02:41:00|3990.4|3984.4|3990.1|3984.1|3990.4|3984.4|3989.9|3983.9|3
1646275270000|2022-03-03 02:41:10|3989.9|3983.9|3989.6|3983.6|3989.9|3983.9|3989.4|3983.4|3
1646275280000|2022-03-03 02:41:20|3989.4|3983.4|3989.6|3983.6|3989.6|3983.6|3989.4|3983.4|4
1646275300000|2022-03-03 02:41:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646275310000|2022-03-03 02:41:50|3989.6|3983.6|3989.9|3983.9|3989.9|3983.9|3989.6|3983.6|2
1646275320000|2022-03-03 02:42:00|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1646275330000|2022-03-03 02:42:10|3989.4|3983.4|3989.1|3983.1|3989.4|3983.4|3989.1|3983.1|2
1646275380000|2022-03-03 02:43:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646275390000|2022-03-03 02:43:10|3988.6|3982.6|3987.6|3981.6|3988.6|3982.6|3987.1|3981.1|4
1646275400000|2022-03-03 02:43:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|1
1646275410000|2022-03-03 02:43:30|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.4|3981.4|4
1646275430000|2022-03-03 02:43:50|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1646275440000|2022-03-03 02:44:00|3987.6|3981.6|3987.4|3981.4|3988.1|3982.1|3986.6|3980.6|10
1646275450000|2022-03-03 02:44:10|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3986.9|3980.9|6
1646275460000|2022-03-03 02:44:20|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|2
1646275470000|2022-03-03 02:44:30|3987.1|3981.1|3987.4|3981.4|3987.6|3981.6|3987.1|3981.1|4
1646275480000|2022-03-03 02:44:40|3987.6|3981.6|3987.9|3981.9|3988.9|3982.9|3987.6|3981.6|5
1646275490000|2022-03-03 02:44:50|3988.1|3982.1|3987.9|3981.9|3988.1|3982.1|3987.1|3981.1|5
1646275500000|2022-03-03 02:45:00|3988.1|3982.1|3987.6|3981.6|3988.4|3982.4|3987.1|3981.1|7
1646275510000|2022-03-03 02:45:10|3987.9|3981.9|3987.1|3981.1|3987.9|3981.9|3986.9|3980.9|6
1646275520000|2022-03-03 02:45:20|3986.6|3980.6|3987.1|3981.1|3987.4|3981.4|3985.9|3979.9|10
1646275530000|2022-03-03 02:45:30|3986.6|3980.6|3986.9|3980.9|3987.1|3981.1|3986.4|3980.4|6
1646275540000|2022-03-03 02:45:40|3986.6|3980.6|3986.6|3980.6|3986.9|3980.9|3986.1|3980.1|9
1646275560000|2022-03-03 02:46:00|3986.9|3980.9|3989.6|3983.6|3989.6|3983.6|3986.6|3980.6|8
1646275570000|2022-03-03 02:46:10|3989.9|3983.9|3989.6|3983.6|3990.1|3984.1|3988.9|3982.9|11
1646275580000|2022-03-03 02:46:20|3990.1|3984.1|3989.9|3983.9|3990.4|3984.4|3989.4|3983.4|7
1646275590000|2022-03-03 02:46:30|3991.1|3985.1|3994.1|3988.1|3994.9|3988.9|3991.1|3985.1|10
1646275600000|2022-03-03 02:46:40|3995.4|3989.4|3994.9|3988.9|3995.9|3989.9|3993.9|3987.9|12
1646275610000|2022-03-03 02:46:50|3994.6|3988.6|3993.9|3987.9|3995.4|3989.4|3993.9|3987.9|7
1646275620000|2022-03-03 02:47:00|3993.6|3987.6|3994.9|3988.9|3995.1|3989.1|3993.6|3987.6|7
1646275630000|2022-03-03 02:47:10|3995.1|3989.1|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|4
1646275650000|2022-03-03 02:47:30|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|2
1646275660000|2022-03-03 02:47:40|3994.4|3988.4|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|2
1646275670000|2022-03-03 02:47:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|2
1646275720000|2022-03-03 02:48:40|3995|3989|3995.4|3989.4|3995.4|3989.4|3994.8|3988.8|4
1646275730000|2022-03-03 02:48:50|3998.5|3989|3996.1|3990.1|3998.5|3990.3|3996.1|3989|3
1646275740000|2022-03-03 02:49:00|3996.3|3990.3|3995.9|3989.9|3996.6|3990.6|3995.6|3989.6|5
1646275750000|2022-03-03 02:49:10|3996.1|3990.1|3996.4|3990.4|3996.4|3990.4|3994.9|3988.9|6
1646275760000|2022-03-03 02:49:20|3996.6|3990.6|3996.9|3990.9|3996.9|3990.9|3996.6|3990.6|2
1646275780000|2022-03-03 02:49:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1646275790000|2022-03-03 02:49:50|3996.1|3990.1|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|7
1646275800000|2022-03-03 02:50:00|3996.1|3990.1|3997.9|3991.9|3997.9|3991.9|3996.1|3990.1|5
1646275810000|2022-03-03 02:50:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1646275830000|2022-03-03 02:50:30|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.1|3991.1|3
1646275850000|2022-03-03 02:50:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1646275870000|2022-03-03 02:51:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1646275880000|2022-03-03 02:51:20|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3997.1|3991.1|2
1646275890000|2022-03-03 02:51:30|3996.6|3990.6|3996.9|3990.9|3996.9|3990.9|3996.1|3990.1|5
1646275910000|2022-03-03 02:51:50|3997.4|3991.4|3997.6|3991.6|3997.6|3991.6|3997.4|3991.4|4
1646275920000|2022-03-03 02:52:00|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|6
1646275930000|2022-03-03 02:52:10|3996.4|3990.4|3995.4|3989.4|3996.4|3990.4|3995.4|3989.4|3
1646275940000|2022-03-03 02:52:20|3995.1|3989.1|3994.4|3988.4|3995.1|3989.1|3994.4|3988.4|3
1646275950000|2022-03-03 02:52:30|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.1|3988.1|6
1646275960000|2022-03-03 02:52:40|3994.6|3988.6|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|8
1646275980000|2022-03-03 02:53:00|3994.9|3988.9|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|5
1646275990000|2022-03-03 02:53:10|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|5
1646276000000|2022-03-03 02:53:20|3995.6|3989.6|3996.6|3990.6|3996.9|3990.9|3995.6|3989.6|6
1646276010000|2022-03-03 02:53:30|3996.4|3990.4|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|2
1646276020000|2022-03-03 02:53:40|3996.4|3990.4|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|2
1646276030000|2022-03-03 02:53:50|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996.1|3990.1|2
1646276040000|2022-03-03 02:54:00|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3995.4|3989.4|3
1646276050000|2022-03-03 02:54:10|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1646276060000|2022-03-03 02:54:20|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|3
1646276090000|2022-03-03 02:54:50|3997.5|3991.5|3997.9|3991.9|3997.9|3991.9|3997.5|3991.5|2
1646276100000|2022-03-03 02:55:00|3998.6|3992.6|3999.3|3993.3|3999.3|3993.3|3998.6|3992.6|3
1646276110000|2022-03-03 02:55:10|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1646276120000|2022-03-03 02:55:20|3999.1|3993.1|3999.4|3993.4|3999.9|3993.9|3999.1|3993.1|5
1646276130000|2022-03-03 02:55:30|3998.6|3992.6|3998.4|3992.4|3998.6|3992.6|3998.4|3992.4|2
1646276150000|2022-03-03 02:55:50|3998.6|3992.6|3999.4|3993.4|4000.1|3994.1|3998.6|3992.6|4
1646276170000|2022-03-03 02:56:10|3998.6|3992.6|3998.9|3992.9|3998.9|3992.9|3998.6|3992.6|2
1646276180000|2022-03-03 02:56:20|3999.6|3993.6|4000.4|3994.4|4000.4|3994.4|3998.9|3992.9|5
1646276190000|2022-03-03 02:56:30|4000.6|3994.6|4001.9|3995.9|4001.9|3995.9|4000.6|3994.6|3
1646276200000|2022-03-03 02:56:40|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|2
1646276210000|2022-03-03 02:56:50|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4001.1|3995.1|2
1646276220000|2022-03-03 02:57:00|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4000.6|3994.6|7
1646276230000|2022-03-03 02:57:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.6|3994.6|3
1646276240000|2022-03-03 02:57:20|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|2
1646276250000|2022-03-03 02:57:30|3999.9|3993.9|4000.4|3994.4|4000.6|3994.6|3999.9|3993.9|5
1646276260000|2022-03-03 02:57:40|3999.9|3993.9|4000.1|3994.1|4000.6|3994.6|3999.9|3993.9|6
1646276270000|2022-03-03 02:57:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1646276280000|2022-03-03 02:58:00|4000.6|3994.6|4001.1|3995.1|4001.6|3995.6|4000.6|3994.6|4
1646276290000|2022-03-03 02:58:10|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|4
1646276300000|2022-03-03 02:58:20|4000.6|3994.6|4000.9|3994.9|4001.4|3995.4|4000.6|3994.6|5
1646276310000|2022-03-03 02:58:30|4000.4|3994.4|4000.1|3994.1|4000.6|3994.6|3999.9|3993.9|5
1646276320000|2022-03-03 02:58:40|3999.9|3993.9|4000.1|3994.1|4000.6|3994.6|3999.9|3993.9|5
1646276340000|2022-03-03 02:59:00|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.1|3994.1|3
1646276350000|2022-03-03 02:59:10|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|2
1646276360000|2022-03-03 02:59:20|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|3
1646276370000|2022-03-03 02:59:30|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|2
1646276380000|2022-03-03 02:59:40|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|2
1646276390000|2022-03-03 02:59:50|4001.6|3995.6|4000.6|3994.6|4001.6|3995.6|4000.6|3994.6|5
1646276400000|2022-03-03 03:00:00|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|8
1646276410000|2022-03-03 03:00:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.6|3994.6|3
1646276420000|2022-03-03 03:00:20|4000.6|3994.6|4001.4|3995.4|4001.4|3995.4|4000.6|3994.6|6
1646276430000|2022-03-03 03:00:30|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1646276450000|2022-03-03 03:00:50|4000.4|3994.4|4001.1|3995.1|4001.4|3995.4|4000.4|3994.4|4
1646276460000|2022-03-03 03:01:00|4000.9|3994.9|4000.9|3994.9|4001.1|3995.1|4000.6|3994.6|4
1646276470000|2022-03-03 03:01:10|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4000.9|3994.9|3
1646276480000|2022-03-03 03:01:20|4000.9|3994.9|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|5
1646276490000|2022-03-03 03:01:30|4001.4|3995.4|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|3
1646276500000|2022-03-03 03:01:40|4000.9|3994.9|4001.1|3995.1|4001.1|3995.1|4000.9|3994.9|10
1646276510000|2022-03-03 03:01:50|4000.9|3994.9|4001.1|3995.1|4001.4|3995.4|4000.9|3994.9|4
1646276520000|2022-03-03 03:02:00|4001.4|3995.4|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|3
1646276530000|2022-03-03 03:02:10|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1646276560000|2022-03-03 03:02:40|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646276570000|2022-03-03 03:02:50|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1646276590000|2022-03-03 03:03:10|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646276600000|2022-03-03 03:03:20|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1646276620000|2022-03-03 03:03:40|4001.1|3995.1|4001.4|3995.4|4001.4|3995.4|4001.1|3995.1|2
1646276630000|2022-03-03 03:03:50|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|5
1646276640000|2022-03-03 03:04:00|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|2
1646276650000|2022-03-03 03:04:10|4000.4|3994.4|3999.6|3993.6|4000.4|3994.4|3998.6|3992.6|5
1646276660000|2022-03-03 03:04:20|3999.4|3993.4|3998.1|3992.1|3999.4|3993.4|3998.1|3992.1|7
1646276670000|2022-03-03 03:04:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646276680000|2022-03-03 03:04:40|3997.6|3991.6|3993.5|3985.3|3997.6|3991.6|3993.5|3985.3|3
1646276690000|2022-03-03 03:04:50|3992.4|3985.5|3990.9|3984.9|3992.4|3986.4|3990.9|3984.9|6
1646276700000|2022-03-03 03:05:00|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.1|3984.1|6
1646276710000|2022-03-03 03:05:10|3990.6|3984.6|3990.9|3984.9|3991.1|3985.1|3990.6|3984.6|4
1646276720000|2022-03-03 03:05:20|3991.1|3985.1|3990|3984|3991.9|3985.9|3990|3984|4
1646276730000|2022-03-03 03:05:30|3990.1|3984.1|3988.9|3982.9|3990.1|3984.1|3988.9|3982.9|3
1646276740000|2022-03-03 03:05:40|3988.8|3982.8|3988.1|3982.1|3989|3983|3987.6|3981.6|8
1646276750000|2022-03-03 03:05:50|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1646276770000|2022-03-03 03:06:10|3985.6|3979.6|3978.6|3972.6|3985.6|3979.6|3978.4|3972.4|9
1646276780000|2022-03-03 03:06:20|3979.9|3973.9|3978.1|3972.1|3979.9|3973.9|3978.1|3972.1|9
1646276790000|2022-03-03 03:06:30|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|4
1646276800000|2022-03-03 03:06:40|3977.9|3971.9|3977.4|3971.4|3979.1|3973.1|3975.4|3969.3|14
1646276810000|2022-03-03 03:06:50|3977.9|3971.9|3979.1|3973.1|3979.9|3973.9|3977.9|3971.9|12
1646276820000|2022-03-03 03:07:00|3979.4|3973.4|3979.1|3973.1|3979.9|3973.9|3978.4|3972.4|9
1646276830000|2022-03-03 03:07:10|3978.9|3972.9|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|3
1646276840000|2022-03-03 03:07:20|3980.1|3974.1|3980.4|3974.4|3980.9|3974.9|3980.1|3974.1|7
1646276850000|2022-03-03 03:07:30|3980.6|3974.6|3980.9|3974.9|3981.1|3975.1|3980.4|3974.4|4
1646276860000|2022-03-03 03:07:40|3980.4|3974.4|3980.9|3974.9|3980.9|3974.9|3980.1|3974.1|4
1646276870000|2022-03-03 03:07:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646276880000|2022-03-03 03:08:00|3980.9|3974.9|3981.6|3975.6|3982.1|3976.1|3980.9|3974.9|5
1646276890000|2022-03-03 03:08:10|3981.9|3975.9|3981.1|3975.1|3981.9|3975.9|3980.9|3974.9|4
1646276900000|2022-03-03 03:08:20|3981.6|3975.6|3980.9|3974.9|3982.4|3976.4|3980.9|3974.9|8
1646276920000|2022-03-03 03:08:40|3981.1|3975.1|3982.9|3976.9|3982.9|3976.9|3981.1|3975.1|4
1646276930000|2022-03-03 03:08:50|3983.4|3977.4|3982.6|3976.6|3983.4|3977.4|3982.6|3976.6|2
1646276940000|2022-03-03 03:09:00|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|4
1646276950000|2022-03-03 03:09:10|3982.6|3976.6|3982.9|3976.9|3982.9|3976.9|3982.6|3976.6|2
1646276970000|2022-03-03 03:09:30|3982.4|3976.4|3980.6|3974.6|3982.4|3976.4|3980.6|3974.6|5
1646276980000|2022-03-03 03:09:40|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|6
1646276990000|2022-03-03 03:09:50|3981.6|3975.6|3981.6|3975.6|3981.9|3975.9|3981.6|3975.6|3
1646277000000|2022-03-03 03:10:00|3981.4|3975.4|3981.1|3975.1|3981.4|3975.4|3981.1|3975.1|2
1646277010000|2022-03-03 03:10:10|3980.9|3974.9|3981.1|3975.1|3981.4|3975.4|3980.9|3974.9|4
1646277020000|2022-03-03 03:10:20|3980.4|3974.4|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|5
1646277030000|2022-03-03 03:10:30|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|4
1646277040000|2022-03-03 03:10:40|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1646277060000|2022-03-03 03:11:00|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.4|3974.4|3
1646277100000|2022-03-03 03:11:40|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.4|3974.4|3
1646277120000|2022-03-03 03:12:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646277130000|2022-03-03 03:12:10|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|2
1646277140000|2022-03-03 03:12:20|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.4|3974.4|4
1646277150000|2022-03-03 03:12:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646277160000|2022-03-03 03:12:40|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|4
1646277180000|2022-03-03 03:13:00|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|2
1646277190000|2022-03-03 03:13:10|3980.6|3974.6|3978.9|3972.9|3980.6|3974.6|3978.9|3972.9|7
1646277200000|2022-03-03 03:13:20|3979.1|3973.1|3980.4|3974.4|3980.4|3974.4|3979.1|3973.1|2
1646277220000|2022-03-03 03:13:40|3979.4|3973.4|3982.1|3976.1|3982.9|3976.9|3979.4|3973.4|6
1646277230000|2022-03-03 03:13:50|3981.4|3975.4|3982.1|3976.1|3982.1|3976.1|3981.4|3975.4|2
1646277250000|2022-03-03 03:14:10|3981.6|3975.6|3983.9|3977.9|3984.1|3978.1|3981.6|3975.6|5
1646277260000|2022-03-03 03:14:20|3984.1|3978.1|3984.4|3978.4|3984.4|3978.4|3984.1|3978.1|2
1646277270000|2022-03-03 03:14:30|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|5
1646277280000|2022-03-03 03:14:40|3984.1|3978.1|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|3
1646277310000|2022-03-03 03:15:10|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646277320000|2022-03-03 03:15:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|3
1646277350000|2022-03-03 03:15:50|3984.6|3978.6|3980.6|3974.6|3984.6|3978.6|3980.6|3974.6|5
1646277360000|2022-03-03 03:16:00|3980.4|3974.4|3979.4|3973.4|3980.4|3974.4|3979.4|3973.4|4
1646277370000|2022-03-03 03:16:10|3982|3976|3980.9|3974.9|3983.3|3977.3|3980.9|3974.9|10
1646277380000|2022-03-03 03:16:20|3981.9|3975.9|3980.6|3974.6|3981.9|3975.9|3980.6|3974.6|2
1646277390000|2022-03-03 03:16:30|3980.4|3974.4|3978.1|3972.1|3980.4|3974.4|3978.1|3972.1|8
1646277400000|2022-03-03 03:16:40|3978.9|3972.9|3980.1|3974.1|3980.1|3974.1|3978.9|3972.9|3
1646277410000|2022-03-03 03:16:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|3
1646277420000|2022-03-03 03:17:00|3979.6|3973.6|3980.4|3974.4|3980.9|3974.9|3979.4|3973.4|5
1646277430000|2022-03-03 03:17:10|3980.1|3974.1|3980.6|3974.6|3980.9|3974.9|3980.1|3974.1|4
1646277450000|2022-03-03 03:17:30|3980.9|3974.9|3981.1|3975.1|3981.4|3975.4|3980.9|3974.9|4
1646277460000|2022-03-03 03:17:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1646277470000|2022-03-03 03:17:50|3980.1|3974.1|3983.1|3977.1|3983.1|3977.1|3980.1|3974.1|4
1646277480000|2022-03-03 03:18:00|3982.9|3976.9|3983.6|3977.6|3983.6|3977.6|3982.9|3976.9|2
1646277490000|2022-03-03 03:18:10|3983.9|3977.9|3983.4|3977.4|3984.1|3978.1|3983.4|3977.4|4
1646277500000|2022-03-03 03:18:20|3983.9|3977.9|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|5
1646277510000|2022-03-03 03:18:30|3982.9|3976.9|3983.9|3977.9|3983.9|3977.9|3982.9|3976.9|4
1646277520000|2022-03-03 03:18:40|3984.1|3978.1|3984.1|3978.1|3984.4|3978.4|3983.6|3977.6|8
1646277530000|2022-03-03 03:18:50|3983.4|3977.4|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|3
1646277540000|2022-03-03 03:19:00|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646277550000|2022-03-03 03:19:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1646277560000|2022-03-03 03:19:20|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646277580000|2022-03-03 03:19:40|3983.9|3977.9|3981.4|3975.4|3983.9|3977.9|3981.4|3975.4|11
1646277590000|2022-03-03 03:19:50|3981.6|3975.6|3982.1|3976.1|3982.6|3976.6|3981.6|3975.6|5
1646277600000|2022-03-03 03:20:00|3981.9|3975.9|3982.4|3976.4|3982.6|3976.6|3981.6|3975.6|9
1646277610000|2022-03-03 03:20:10|3982.9|3976.9|3983.9|3977.9|3984.6|3978.6|3982.9|3976.9|7
1646277620000|2022-03-03 03:20:20|3984.6|3978.6|3983.9|3977.9|3984.6|3978.6|3983.6|3977.6|3
1646277630000|2022-03-03 03:20:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|7
1646277640000|2022-03-03 03:20:40|3984.4|3978.4|3985.6|3979.6|3986.1|3980.1|3984.4|3978.4|6
1646277650000|2022-03-03 03:20:50|3986.1|3980.1|3986.9|3980.9|3986.9|3980.9|3986.1|3980.1|2
1646277660000|2022-03-03 03:21:00|3986.4|3980.4|3987.4|3981.4|3987.4|3981.4|3985.9|3979.9|7
1646277670000|2022-03-03 03:21:10|3987.6|3981.6|3988.9|3982.9|3988.9|3982.9|3987.6|3981.6|2
1646277680000|2022-03-03 03:21:20|3988.1|3982.1|3989.1|3983.1|3989.6|3983.6|3988.1|3982.1|6
1646277690000|2022-03-03 03:21:30|3989.6|3983.6|3987.1|3981.1|3989.6|3983.6|3985.4|3979.4|8
1646277700000|2022-03-03 03:21:40|3988.4|3982.4|3988.6|3982.6|3988.6|3982.6|3988.4|3982.4|2
1646277720000|2022-03-03 03:22:00|3988.1|3982.1|3988.4|3982.4|3988.6|3982.6|3988.1|3982.1|7
1646277730000|2022-03-03 03:22:10|3988.6|3982.6|3988.6|3982.6|3988.9|3982.9|3988.4|3982.4|5
1646277750000|2022-03-03 03:22:30|3988.1|3982.1|3988.1|3982.1|3989.1|3983.1|3987.9|3981.9|9
1646277760000|2022-03-03 03:22:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1646277770000|2022-03-03 03:22:50|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1646277780000|2022-03-03 03:23:00|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|2
1646277790000|2022-03-03 03:23:10|3988.6|3982.6|3988.6|3982.6|3989.1|3983.1|3987.9|3981.9|8
1646277800000|2022-03-03 03:23:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1646277810000|2022-03-03 03:23:30|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3987.9|3981.9|4
1646277820000|2022-03-03 03:23:40|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3986.1|3980.1|5
1646277830000|2022-03-03 03:23:50|3988.9|3982.9|3988.1|3982.1|3988.9|3982.9|3988.1|3982.1|2
1646277840000|2022-03-03 03:24:00|3988.6|3982.6|3988.9|3982.9|3989.1|3983.1|3988.4|3982.4|6
1646277850000|2022-03-03 03:24:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1646277860000|2022-03-03 03:24:20|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3988.9|3982.9|3
1646277870000|2022-03-03 03:24:30|3989.6|3983.6|3989.1|3983.1|3989.9|3983.9|3988.1|3982.1|10
1646277880000|2022-03-03 03:24:40|3988.6|3982.6|3987.6|3981.6|3989.1|3983.1|3987.6|3981.6|5
1646277890000|2022-03-03 03:24:50|3987.3|3981.3|3987.1|3981.1|3987.3|3981.3|3987.1|3981.1|2
1646277900000|2022-03-03 03:25:00|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1646277910000|2022-03-03 03:25:10|3986.6|3980.6|3985.9|3979.9|3986.9|3980.9|3985.9|3979.9|4
1646277920000|2022-03-03 03:25:20|3985.6|3979.6|3985.9|3979.9|3985.9|3979.9|3985.6|3979.6|2
1646277930000|2022-03-03 03:25:30|3986.4|3980.4|3986.9|3980.9|3986.9|3980.9|3986.4|3980.4|2
1646277940000|2022-03-03 03:25:40|3985.9|3979.9|3984.1|3978.1|3986.1|3980.1|3983.4|3977.4|5
1646277950000|2022-03-03 03:25:50|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|2
1646277960000|2022-03-03 03:26:00|3983.1|3977.1|3983.6|3977.6|3983.6|3977.6|3981.9|3975.9|6
1646278000000|2022-03-03 03:26:40|3983.1|3977.1|3983.6|3977.6|3984.6|3978.6|3983.1|3977.1|5
1646278010000|2022-03-03 03:26:50|3984.4|3978.4|3986.4|3980.4|3986.4|3980.4|3984.1|3978.1|8
1646278020000|2022-03-03 03:27:00|3986.9|3980.9|3987.1|3981.1|3987.1|3981.1|3986.9|3980.9|2
1646278030000|2022-03-03 03:27:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1646278040000|2022-03-03 03:27:20|3985.6|3979.6|3985.6|3979.6|3986.3|3980.3|3984.9|3978.9|7
1646278050000|2022-03-03 03:27:30|3984.9|3978.9|3985.1|3979.1|3985.6|3979.6|3984.6|3978.6|14
1646278060000|2022-03-03 03:27:40|3985.6|3979.6|3985|3979|3985.6|3979.6|3984.6|3978.6|9
1646278080000|2022-03-03 03:28:00|3984.8|3978.8|3984.1|3978.1|3984.8|3978.8|3984|3978|7
1646278090000|2022-03-03 03:28:10|3983.9|3977.9|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|4
1646278100000|2022-03-03 03:28:20|3983.9|3977.9|3982.6|3976.6|3983.9|3977.9|3982.6|3976.6|6
1646278110000|2022-03-03 03:28:30|3982.9|3976.9|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|4
1646278120000|2022-03-03 03:28:40|3981.6|3975.6|3981.4|3975.4|3981.9|3975.9|3980.6|3974.6|5
1646278130000|2022-03-03 03:28:50|3981.1|3975.1|3980.1|3974.1|3981.4|3975.4|3979.9|3973.9|10
1646278140000|2022-03-03 03:29:00|3979.1|3973.1|3977.9|3971.9|3979.1|3973.1|3976.6|3970.6|9
1646278150000|2022-03-03 03:29:10|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3975.6|3969.6|5
1646278170000|2022-03-03 03:29:30|3976.4|3970.4|3976.4|3970.4|3976.6|3970.6|3976.1|3970.1|7
1646278180000|2022-03-03 03:29:40|3976.6|3970.6|3976.4|3970.4|3976.6|3970.6|3976.4|3970.4|6
1646278190000|2022-03-03 03:29:50|3976.6|3970.6|3976.4|3970.4|3976.6|3970.6|3976.4|3970.4|2
1646278200000|2022-03-03 03:30:00|3975.9|3969.9|3976.4|3970.4|3976.6|3970.6|3975.9|3969.9|8
1646278210000|2022-03-03 03:30:10|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3975.9|3969.9|4
1646278220000|2022-03-03 03:30:20|3975.9|3969.9|3976.1|3970.1|3976.1|3970.1|3975.9|3969.9|2
1646278230000|2022-03-03 03:30:30|3976.4|3970.4|3974.6|3968.6|3976.4|3970.4|3974.6|3968.6|7
1646278270000|2022-03-03 03:31:10|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1646278290000|2022-03-03 03:31:30|3973.9|3967.9|3974.1|3968.1|3974.1|3968.1|3973.9|3967.9|2
1646278300000|2022-03-03 03:31:40|3973.9|3967.9|3973.9|3967.9|3974.1|3968.1|3973.9|3967.9|3
1646278310000|2022-03-03 03:31:50|3973.6|3967.6|3973.9|3967.9|3974.1|3968.1|3973.6|3967.6|3
1646278320000|2022-03-03 03:32:00|3974.1|3968.1|3974.4|3968.4|3974.4|3968.4|3974.1|3968.1|2
1646278330000|2022-03-03 03:32:10|3974.9|3968.9|3974.6|3968.6|3974.9|3968.9|3974.6|3968.6|2
1646278340000|2022-03-03 03:32:20|3975.1|3969.1|3975.1|3969.1|3975.9|3969.9|3975.1|3969.1|4
1646278370000|2022-03-03 03:32:50|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|4
1646278380000|2022-03-03 03:33:00|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|2
1646278390000|2022-03-03 03:33:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1646278400000|2022-03-03 03:33:20|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1646278410000|2022-03-03 03:33:30|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|3
1646278420000|2022-03-03 03:33:40|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1646278430000|2022-03-03 03:33:50|3977.4|3971.4|3978.1|3972.1|3978.1|3972.1|3977.4|3971.4|2
1646278440000|2022-03-03 03:34:00|3978.4|3972.4|3980.9|3974.9|3980.9|3974.9|3978.4|3972.4|9
1646278450000|2022-03-03 03:34:10|3980.4|3974.4|3981.6|3975.6|3982.6|3976.6|3980.4|3974.4|14
1646278460000|2022-03-03 03:34:20|3982.4|3976.4|3981.4|3975.4|3983.1|3977.1|3980.4|3974.4|13
1646278470000|2022-03-03 03:34:30|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1646278480000|2022-03-03 03:34:40|3979.9|3973.9|3980.6|3974.6|3980.9|3974.9|3979.6|3973.6|8
1646278490000|2022-03-03 03:34:50|3981.1|3975.1|3981.9|3975.9|3982.4|3976.4|3981.1|3975.1|4
1646278500000|2022-03-03 03:35:00|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1646278510000|2022-03-03 03:35:10|3981.9|3975.9|3982.6|3976.6|3982.9|3976.9|3981.9|3975.9|4
1646278520000|2022-03-03 03:35:20|3982.1|3976.1|3982.9|3976.9|3982.9|3976.9|3981.1|3975.1|5
1646278530000|2022-03-03 03:35:30|3982.6|3976.6|3981.4|3975.4|3982.6|3976.6|3981.1|3975.1|3
1646278540000|2022-03-03 03:35:40|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3981.1|3975.1|2
1646278550000|2022-03-03 03:35:50|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|2
1646278560000|2022-03-03 03:36:00|3981.4|3975.4|3980.1|3974.1|3981.4|3975.4|3980.1|3974.1|6
1646278580000|2022-03-03 03:36:20|3980.4|3974.4|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|3
1646278600000|2022-03-03 03:36:40|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.1|3974.1|9
1646278610000|2022-03-03 03:36:50|3980.4|3974.4|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|3
1646278640000|2022-03-03 03:37:20|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646278660000|2022-03-03 03:37:40|3979.4|3973.4|3980.4|3974.4|3980.4|3974.4|3979.4|3973.4|4
1646278670000|2022-03-03 03:37:50|3980.6|3974.6|3981.9|3975.9|3981.9|3975.9|3980.4|3974.4|5
1646278680000|2022-03-03 03:38:00|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.1|3975.1|5
1646278690000|2022-03-03 03:38:10|3981.1|3975.1|3982.4|3976.4|3982.6|3976.6|3981.1|3975.1|6
1646278700000|2022-03-03 03:38:20|3981.9|3975.9|3983.1|3977.1|3983.1|3977.1|3981.6|3975.6|4
1646278730000|2022-03-03 03:38:50|3982.6|3976.6|3982.4|3976.4|3982.6|3976.6|3982.4|3976.4|2
1646278740000|2022-03-03 03:39:00|3983.1|3977.1|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|6
1646278760000|2022-03-03 03:39:20|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|2
1646278770000|2022-03-03 03:39:30|3984.6|3978.6|3984.9|3978.9|3984.9|3978.9|3984.6|3978.6|2
1646278780000|2022-03-03 03:39:40|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3984.9|3978.9|5
1646278790000|2022-03-03 03:39:50|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|2
1646278810000|2022-03-03 03:40:10|3985.4|3979.4|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|2
1646278820000|2022-03-03 03:40:20|3986.1|3980.1|3986.4|3980.4|3986.4|3980.4|3986.1|3980.1|4
1646278830000|2022-03-03 03:40:30|3985.6|3979.6|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|4
1646278840000|2022-03-03 03:40:40|3986.9|3980.9|3987.1|3981.1|3987.1|3981.1|3986.9|3980.9|2
1646278850000|2022-03-03 03:40:50|3987.9|3981.9|3988.1|3982.1|3988.1|3982.1|3987.9|3981.9|2
1646278860000|2022-03-03 03:41:00|3987.9|3981.9|3987.6|3981.6|3987.9|3981.9|3987.6|3981.6|2
1646278870000|2022-03-03 03:41:10|3987.9|3981.9|3988.1|3982.1|3988.1|3982.1|3987.9|3981.9|2
1646278930000|2022-03-03 03:42:10|3987.6|3981.6|3988.9|3982.9|3988.9|3982.9|3987.1|3981.1|4
1646278940000|2022-03-03 03:42:20|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|2
1646278990000|2022-03-03 03:43:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1646279000000|2022-03-03 03:43:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1646279040000|2022-03-03 03:44:00|3988.9|3982.9|3988.6|3982.6|3988.9|3982.9|3988.6|3982.6|2
1646279050000|2022-03-03 03:44:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1646279090000|2022-03-03 03:44:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1646279100000|2022-03-03 03:45:00|3989.4|3983.4|3989.6|3983.6|3989.6|3983.6|3989.4|3983.4|2
1646279150000|2022-03-03 03:45:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646279170000|2022-03-03 03:46:10|3988.9|3982.9|3987.1|3981.1|3989.4|3983.4|3986.9|3980.9|8
1646279250000|2022-03-03 03:47:30|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1646279280000|2022-03-03 03:48:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1646279300000|2022-03-03 03:48:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|3
1646279360000|2022-03-03 03:49:20|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1646279370000|2022-03-03 03:49:30|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|2
1646279390000|2022-03-03 03:49:50|3987.4|3981.4|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|3
1646279400000|2022-03-03 03:50:00|3987.1|3981.1|3987.4|3981.4|3987.4|3981.4|3987.1|3981.1|2
1646279420000|2022-03-03 03:50:20|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1646279440000|2022-03-03 03:50:40|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|3
1646279450000|2022-03-03 03:50:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1646279460000|2022-03-03 03:51:00|3987.6|3981.6|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|2
1646279470000|2022-03-03 03:51:10|3986.4|3980.4|3984.1|3978.1|3986.4|3980.4|3984.1|3978.1|2
1646279480000|2022-03-03 03:51:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1646279520000|2022-03-03 03:52:00|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646279580000|2022-03-03 03:53:00|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646279590000|2022-03-03 03:53:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646279610000|2022-03-03 03:53:30|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|2
1646279640000|2022-03-03 03:54:00|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|2
1646279650000|2022-03-03 03:54:10|3985.1|3979.1|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|4
1646279670000|2022-03-03 03:54:30|3984.4|3978.4|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|3
1646279680000|2022-03-03 03:54:40|3984.6|3978.6|3984.4|3978.4|3984.6|3978.6|3984.4|3978.4|2
1646279700000|2022-03-03 03:55:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646279730000|2022-03-03 03:55:30|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1646279740000|2022-03-03 03:55:40|3984.9|3978.9|3985.1|3979.1|3985.1|3979.1|3984.9|3978.9|2
1646279750000|2022-03-03 03:55:50|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1646279760000|2022-03-03 03:56:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646279800000|2022-03-03 03:56:40|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3983.6|3977.6|7
1646279810000|2022-03-03 03:56:50|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1646279890000|2022-03-03 03:58:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646279900000|2022-03-03 03:58:20|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1646279940000|2022-03-03 03:59:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646280010000|2022-03-03 04:00:10|3984.1|3978.1|3984.4|3978.4|3984.4|3978.4|3984.1|3978.1|2
1646280020000|2022-03-03 04:00:20|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1646280030000|2022-03-03 04:00:30|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1646280050000|2022-03-03 04:00:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646280060000|2022-03-03 04:01:00|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|2
1646280120000|2022-03-03 04:02:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646280130000|2022-03-03 04:02:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1646280150000|2022-03-03 04:02:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646280170000|2022-03-03 04:02:50|3984.9|3978.9|3985.9|3979.9|3985.9|3979.9|3984.6|3978.6|4
1646280190000|2022-03-03 04:03:10|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1646280200000|2022-03-03 04:03:20|3985.4|3979.4|3984.9|3978.9|3985.4|3979.4|3984.9|3978.9|2
1646280240000|2022-03-03 04:04:00|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646280270000|2022-03-03 04:04:30|3985.6|3979.6|3984.9|3978.9|3986.1|3980.1|3984.4|3978.4|7
1646280290000|2022-03-03 04:04:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646280330000|2022-03-03 04:05:30|3984.4|3978.4|3981.6|3975.6|3984.4|3978.4|3981.6|3975.6|2
1646280360000|2022-03-03 04:06:00|3981.1|3975.1|3980.6|3974.6|3981.1|3975.1|3980.6|3974.6|2
1646280380000|2022-03-03 04:06:20|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1646280390000|2022-03-03 04:06:30|3984.5|3976.5|3985.6|3979.6|3985.6|3979.6|3984.4|3976.5|3
1646280400000|2022-03-03 04:06:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646280410000|2022-03-03 04:06:50|3985.4|3979.4|3987.1|3981.1|3987.1|3981.1|3985.4|3979.4|2
1646280430000|2022-03-03 04:07:10|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.4|3980.4|2
1646280470000|2022-03-03 04:07:50|3986.9|3980.9|3987.6|3981.6|3987.6|3981.6|3986.9|3980.9|2
1646280480000|2022-03-03 04:08:00|3987.9|3981.9|3992.1|3986.1|3992.4|3986.4|3987.9|3981.9|5
1646280490000|2022-03-03 04:08:10|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.6|3986.6|2
1646280500000|2022-03-03 04:08:20|3993.4|3987.4|3987.3|3979.3|3993.9|3987.9|3982.6|3976.6|6
1646280510000|2022-03-03 04:08:30|3986.4|3980.4|3987.9|3981.9|3987.9|3981.9|3986.4|3980.4|4
1646280520000|2022-03-03 04:08:40|3988.3|3982.3|3988.5|3982.5|3988.5|3982.5|3988.3|3982.3|2
1646280530000|2022-03-03 04:08:50|3989.4|3983.4|3992|3986|3992|3986|3989.4|3983.4|2
1646280560000|2022-03-03 04:09:20|3991.6|3985.6|3993.1|3987.1|3993.1|3987.1|3991.6|3985.6|4
1646280570000|2022-03-03 04:09:30|3993.4|3987.4|3991|3982|3993.4|3987.4|3990.6|3982|3
1646280580000|2022-03-03 04:09:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1646280590000|2022-03-03 04:09:50|3992.6|3986.6|3990.9|3984.9|3992.6|3986.6|3990.9|3984.9|5
1646280600000|2022-03-03 04:10:00|3990.6|3984.6|3988.6|3982.6|3991.1|3985.1|3988.6|3982.6|6
1646280610000|2022-03-03 04:10:10|3989.1|3983.1|3990.6|3984.6|3990.6|3984.6|3989.1|3983.1|2
1646280650000|2022-03-03 04:10:50|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|2
1646280660000|2022-03-03 04:11:00|3991.6|3985.6|3990.6|3984.6|3992.1|3986.1|3990.6|3984.6|3
1646280690000|2022-03-03 04:11:30|3990.4|3984.4|3988.9|3982.9|3990.4|3984.4|3988.9|3982.9|4
1646280700000|2022-03-03 04:11:40|3988.4|3982.4|3987.1|3981.1|3988.9|3982.9|3987.1|3981.1|5
1646280710000|2022-03-03 04:11:50|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|2
1646280720000|2022-03-03 04:12:00|3988.1|3982.1|3988.1|3982.1|3988.4|3982.4|3987.9|3981.9|4
1646280730000|2022-03-03 04:12:10|3988.4|3982.4|3989.6|3983.6|3989.6|3983.6|3988.4|3982.4|2
1646280740000|2022-03-03 04:12:20|3989.1|3983.1|3988.4|3982.4|3989.1|3983.1|3988.4|3982.4|2
1646280760000|2022-03-03 04:12:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1646280770000|2022-03-03 04:12:50|3988.9|3982.9|3989.1|3983.1|3989.9|3983.9|3988.9|3982.9|3
1646280780000|2022-03-03 04:13:00|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|2
1646280790000|2022-03-03 04:13:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1646280800000|2022-03-03 04:13:20|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1646280830000|2022-03-03 04:13:50|3988.4|3982.4|3990|3984|3990|3984|3988.4|3982.4|5
1646280840000|2022-03-03 04:14:00|3989.1|3983.1|3991.4|3985.4|3991.4|3985.4|3988.4|3982.4|5
1646280850000|2022-03-03 04:14:10|3991.6|3985.6|3992.4|3986.4|3992.4|3986.4|3989.9|3983.9|10
1646280860000|2022-03-03 04:14:20|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1646280870000|2022-03-03 04:14:30|3992.4|3986.4|3991.6|3985.6|3992.4|3986.4|3991.4|3985.4|4
1646280950000|2022-03-03 04:15:50|3992.1|3986.1|3993.9|3987.9|3993.9|3987.9|3992.1|3986.1|2
1646280970000|2022-03-03 04:16:10|3994.1|3988.1|3995.1|3989.1|3995.1|3989.1|3994.1|3988.1|3
1646280990000|2022-03-03 04:16:30|3993.9|3987.9|3992.4|3986.4|3993.9|3987.9|3992.4|3986.4|5
1646281000000|2022-03-03 04:16:40|3993.4|3987.4|3992.6|3986.6|3993.6|3987.6|3992.4|3986.4|5
1646281010000|2022-03-03 04:16:50|3993.1|3987.1|3993.4|3987.4|3993.4|3987.4|3993.1|3987.1|2
1646281020000|2022-03-03 04:17:00|3993.1|3987.1|3991.9|3985.9|3993.1|3987.1|3991.4|3985.4|4
1646281030000|2022-03-03 04:17:10|3992.4|3986.4|3989.1|3983.1|3992.4|3986.4|3989.1|3983.1|7
1646281040000|2022-03-03 04:17:20|3990.1|3984.1|3992.4|3986.4|3992.4|3986.4|3988.1|3982.1|9
1646281050000|2022-03-03 04:17:30|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|2
1646281060000|2022-03-03 04:17:40|3990.8|3982|3988.6|3982.6|3992.6|3986.6|3988.6|3982|13
1646281070000|2022-03-03 04:17:50|3990.8|3984.8|3991.1|3985.1|3991.1|3985.1|3990.8|3984.8|4
1646281080000|2022-03-03 04:18:00|3989.1|3983.1|3991.4|3985.4|3991.4|3985.4|3989.1|3983.1|5
1646281090000|2022-03-03 04:18:10|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3990.9|3984.9|6
1646281130000|2022-03-03 04:18:50|3990.6|3984.6|3991.1|3985.1|3991.1|3985.1|3990.6|3984.6|3
1646281140000|2022-03-03 04:19:00|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|2
1646281150000|2022-03-03 04:19:10|3991.9|3985.9|3990.9|3984.9|3993.1|3987.1|3990.9|3984.9|8
1646281160000|2022-03-03 04:19:20|3991.9|3985.9|3992.1|3986.1|3992.1|3986.1|3991.9|3985.9|2
1646281170000|2022-03-03 04:19:30|3992.6|3986.6|3991.9|3985.9|3992.6|3986.6|3991.6|3985.6|7
1646281200000|2022-03-03 04:20:00|3991.1|3985.1|3990.6|3984.6|3992.1|3986.1|3989.9|3983.9|5
1646281210000|2022-03-03 04:20:10|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|2
1646281220000|2022-03-03 04:20:20|3990.3|3981|3990.9|3984.9|3990.9|3984.9|3990.3|3981|2
1646281240000|2022-03-03 04:20:40|3991.1|3985.1|3988.4|3982.4|3991.1|3985.1|3988.4|3981.3|6
1646281280000|2022-03-03 04:21:20|3987.6|3981.6|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|2
1646281290000|2022-03-03 04:21:30|3987.6|3981.6|3989.1|3983.1|3989.1|3983.1|3987.6|3981.6|4
1646281300000|2022-03-03 04:21:40|3988.9|3982.9|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|3
1646281310000|2022-03-03 04:21:50|3989.9|3983.9|3987.3|3981.3|3989.9|3983.9|3987.3|3981.3|5
1646281320000|2022-03-03 04:22:00|3987.9|3981.9|3988.9|3982.9|3988.9|3982.9|3987.9|3981.9|9
1646281330000|2022-03-03 04:22:10|3989.1|3983.1|3989.1|3983.1|3989.4|3983.4|3989.1|3983.1|5
1646281340000|2022-03-03 04:22:20|3989.4|3983.4|3988.1|3982.1|3989.4|3983.4|3987.6|3981.6|4
1646281350000|2022-03-03 04:22:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.1|3983.1|3
1646281360000|2022-03-03 04:22:40|3988.9|3982.9|3987.4|3981.4|3988.9|3982.9|3987.4|3981.4|2
1646281390000|2022-03-03 04:23:10|3987.9|3981.9|3990.1|3984.1|3990.1|3984.1|3987.9|3981.9|2
1646281400000|2022-03-03 04:23:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3988.9|3982.9|4
1646281410000|2022-03-03 04:23:30|3989.4|3983.4|3988.9|3982.9|3989.6|3983.6|3988.9|3982.9|6
1646281420000|2022-03-03 04:23:40|3989.9|3983.9|3989.6|3983.6|3989.9|3983.9|3989.6|3983.6|2
1646281430000|2022-03-03 04:23:50|3989.9|3983.9|3991.1|3985.1|3991.4|3985.4|3989.9|3983.9|5
1646281440000|2022-03-03 04:24:00|3990.6|3984.6|3989.4|3983.4|3990.6|3984.6|3989.1|3983.1|3
1646281450000|2022-03-03 04:24:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|4
1646281510000|2022-03-03 04:25:10|3989.9|3983.9|3993.1|3987.1|3993.1|3987.1|3989.9|3983.9|2
1646281520000|2022-03-03 04:25:20|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|2
1646281550000|2022-03-03 04:25:50|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|2
1646281560000|2022-03-03 04:26:00|3993.1|3987.1|3992.4|3986.4|3993.1|3987.1|3991.9|3985.9|7
1646281570000|2022-03-03 04:26:10|3991.9|3985.9|3989.9|3983.9|3992.3|3986.3|3989.5|3983.5|10
1646281580000|2022-03-03 04:26:20|3990.4|3984.4|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|2
1646281590000|2022-03-03 04:26:30|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|7
1646281610000|2022-03-03 04:26:50|3990.6|3984.6|3990.6|3984.6|3991.1|3985.1|3990.4|3984.4|5
1646281640000|2022-03-03 04:27:20|3991.6|3985.6|3993.1|3987.1|3993.1|3987.1|3991.6|3985.6|2
1646281650000|2022-03-03 04:27:30|3993.6|3987.6|3994.6|3988.6|3994.9|3988.9|3993.6|3987.6|5
1646281660000|2022-03-03 04:27:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1646281670000|2022-03-03 04:27:50|3993.9|3987.9|3995.9|3989.9|3995.9|3989.9|3993.9|3987.9|7
1646281680000|2022-03-03 04:28:00|3995.6|3989.6|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|4
1646281690000|2022-03-03 04:28:10|3995.6|3989.6|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|2
1646281700000|2022-03-03 04:28:20|3995.6|3989.6|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|2
1646281710000|2022-03-03 04:28:30|3995.1|3989.1|3993.4|3987.4|3995.1|3989.1|3993.4|3987.4|6
1646281720000|2022-03-03 04:28:40|3993.9|3987.9|3995.1|3989.1|3995.1|3989.1|3993.9|3987.9|4
1646281800000|2022-03-03 04:30:00|3995.4|3989.4|3996.1|3990.1|3996.1|3990.1|3995.4|3989.4|3
1646281810000|2022-03-03 04:30:10|3995.9|3989.9|3995.6|3989.6|3995.9|3989.9|3995.6|3989.6|2
1646281820000|2022-03-03 04:30:20|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3995.9|3989.9|2
1646281840000|2022-03-03 04:30:40|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|5
1646281850000|2022-03-03 04:30:50|3996.1|3990.1|3995.4|3989.4|3996.1|3990.1|3995.4|3989.4|6
1646281860000|2022-03-03 04:31:00|3995.6|3989.6|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|7
1646281870000|2022-03-03 04:31:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|3
1646281880000|2022-03-03 04:31:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1646281890000|2022-03-03 04:31:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|4
1646281900000|2022-03-03 04:31:40|3995.6|3989.6|3995.1|3989.1|3995.9|3989.9|3994.6|3988.6|5
1646281910000|2022-03-03 04:31:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|2
1646281940000|2022-03-03 04:32:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.1|3990.1|3
1646281950000|2022-03-03 04:32:30|3995.9|3989.9|3995.1|3989.1|3995.9|3989.9|3994.4|3988.4|7
1646281960000|2022-03-03 04:32:40|3995.4|3989.4|3994.4|3988.4|3995.4|3989.4|3994.1|3988.1|4
1646281970000|2022-03-03 04:32:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1646281980000|2022-03-03 04:33:00|3995.1|3989.1|3994.9|3988.9|3995.1|3989.1|3994.4|3988.4|4
1646282010000|2022-03-03 04:33:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1646282020000|2022-03-03 04:33:40|3995.4|3989.4|3994.6|3988.6|3995.4|3989.4|3994.6|3988.6|2
1646282040000|2022-03-03 04:34:00|3994.9|3988.9|3996.1|3990.1|3996.1|3990.1|3994.9|3988.9|4
1646282050000|2022-03-03 04:34:10|3995.6|3989.6|3994.6|3988.6|3995.6|3989.6|3994.4|3988.4|5
1646282060000|2022-03-03 04:34:20|3994.1|3988.1|3992.1|3986.1|3994.1|3988.1|3992.1|3986.1|5
1646282090000|2022-03-03 04:34:50|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|2
1646282100000|2022-03-03 04:35:00|3991.4|3985.4|3990.6|3984.6|3991.4|3985.4|3990.6|3984.6|2
1646282110000|2022-03-03 04:35:10|3991.1|3985.1|3990.6|3984.6|3991.4|3985.4|3990.6|3984.6|4
1646282180000|2022-03-03 04:36:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646282260000|2022-03-03 04:37:40|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|2
1646282300000|2022-03-03 04:38:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646282320000|2022-03-03 04:38:40|3990.4|3984.4|3991.4|3985.4|3991.4|3985.4|3990.4|3984.4|2
1646282330000|2022-03-03 04:38:50|3990.4|3984.4|3991.1|3985.1|3991.1|3985.1|3990.4|3984.4|2
1646282340000|2022-03-03 04:39:00|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|2
1646282390000|2022-03-03 04:39:50|3992.4|3986.4|3991.9|3985.9|3992.6|3986.6|3991.9|3985.9|3
1646282400000|2022-03-03 04:40:00|3992.1|3986.1|3992.4|3986.4|3992.9|3986.9|3992.1|3986.1|4
1646282410000|2022-03-03 04:40:10|3992.1|3986.1|3992.1|3986.1|3992.6|3986.6|3991.9|3985.9|5
1646282420000|2022-03-03 04:40:20|3992.4|3986.4|3993.6|3987.6|3993.9|3987.9|3992.1|3986.1|5
1646282430000|2022-03-03 04:40:30|3992.4|3986.4|3993.6|3987.6|3993.6|3987.6|3992.4|3986.4|3
1646282440000|2022-03-03 04:40:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646282450000|2022-03-03 04:40:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1646282460000|2022-03-03 04:41:00|3994.4|3988.4|3994.9|3988.9|3995.1|3989.1|3994.4|3988.4|3
1646282470000|2022-03-03 04:41:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1646282480000|2022-03-03 04:41:20|3994.9|3988.9|3994.4|3988.4|3995.1|3989.1|3994.1|3988.1|7
1646282490000|2022-03-03 04:41:30|3994.1|3988.1|3994.9|3988.9|3995.1|3989.1|3994.1|3988.1|4
1646282500000|2022-03-03 04:41:40|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|6
1646282510000|2022-03-03 04:41:50|3995.1|3989.1|3994.9|3988.9|3995.1|3989.1|3994.9|3988.9|2
1646282520000|2022-03-03 04:42:00|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|2
1646282530000|2022-03-03 04:42:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1646282540000|2022-03-03 04:42:20|3994.9|3988.9|3993.9|3987.9|3995.1|3989.1|3993.9|3987.9|6
1646282550000|2022-03-03 04:42:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1646282560000|2022-03-03 04:42:40|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1646282570000|2022-03-03 04:42:50|3994.4|3988.4|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|3
1646282590000|2022-03-03 04:43:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1646282610000|2022-03-03 04:43:30|3995.1|3989.1|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|4
1646282660000|2022-03-03 04:44:20|3995.1|3989.1|3996.1|3990.1|3996.1|3990.1|3995.1|3989.1|2
1646282730000|2022-03-03 04:45:30|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.1|3989.1|4
1646282740000|2022-03-03 04:45:40|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|2
1646282750000|2022-03-03 04:45:50|3994.9|3988.9|3996.1|3990.1|3996.1|3990.1|3994.6|3988.6|5
1646282760000|2022-03-03 04:46:00|3995.6|3989.6|3994.9|3988.9|3996.1|3990.1|3994.9|3988.9|4
1646282840000|2022-03-03 04:47:20|3995.1|3989.1|3995.1|3989.1|3996.1|3990.1|3995.1|3989.1|3
1646282850000|2022-03-03 04:47:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1646282860000|2022-03-03 04:47:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|3
1646282930000|2022-03-03 04:48:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|2
1646282950000|2022-03-03 04:49:10|3995.6|3989.6|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|6
1646282970000|2022-03-03 04:49:30|3995.9|3989.9|3995.9|3989.9|3996.1|3990.1|3995.6|3989.6|5
1646282990000|2022-03-03 04:49:50|3995.6|3989.6|3995.6|3989.6|3995.9|3989.9|3995.6|3989.6|3
1646283000000|2022-03-03 04:50:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646283030000|2022-03-03 04:50:30|3994.9|3988.9|3995.1|3989.1|3995.1|3989.1|3994.9|3988.9|2
1646283040000|2022-03-03 04:50:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646283100000|2022-03-03 04:51:40|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646283110000|2022-03-03 04:51:50|3995.6|3989.6|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|2
1646283120000|2022-03-03 04:52:00|3995.6|3989.6|3995.6|3989.6|3995.9|3989.9|3995.1|3989.1|4
1646283140000|2022-03-03 04:52:20|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|2
1646283150000|2022-03-03 04:52:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1646283180000|2022-03-03 04:53:00|3995.4|3989.4|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|3
1646283210000|2022-03-03 04:53:30|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3995.9|3989.9|2
1646283220000|2022-03-03 04:53:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646283270000|2022-03-03 04:54:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646283320000|2022-03-03 04:55:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646283360000|2022-03-03 04:56:00|3996.4|3990.4|3997.6|3991.6|3997.6|3991.6|3996.4|3990.4|2
1646283370000|2022-03-03 04:56:10|3997.4|3991.4|3996.6|3990.6|3997.4|3991.4|3996.6|3990.6|2
1646283380000|2022-03-03 04:56:20|3997.4|3991.4|3996.4|3990.4|3997.4|3991.4|3995.9|3989.9|4
1646283410000|2022-03-03 04:56:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646283420000|2022-03-03 04:57:00|3996.1|3990.1|3999.1|3993.1|3999.1|3993.1|3996.1|3990.1|2
1646283450000|2022-03-03 04:57:30|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1646283460000|2022-03-03 04:57:40|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|2
1646283550000|2022-03-03 04:59:10|3997.9|3991.9|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|2
1646283560000|2022-03-03 04:59:20|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|2
1646283570000|2022-03-03 04:59:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1646283580000|2022-03-03 04:59:40|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3996.4|3990.4|4
1646283610000|2022-03-03 05:00:10|3997.1|3991.1|3997.4|3991.4|3997.4|3991.4|3997.1|3991.1|2
1646283620000|2022-03-03 05:00:20|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|2
1646283630000|2022-03-03 05:00:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1646283640000|2022-03-03 05:00:40|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|2
1646283650000|2022-03-03 05:00:50|3996.4|3990.4|3996.6|3990.6|3996.6|3990.6|3995.9|3989.9|6
1646283670000|2022-03-03 05:01:10|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.4|3990.4|3
1646283680000|2022-03-03 05:01:20|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|6
1646283690000|2022-03-03 05:01:30|3996.9|3990.9|3997.1|3991.1|3997.4|3991.4|3996.9|3990.9|4
1646283700000|2022-03-03 05:01:40|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3996.9|3990.9|4
1646283710000|2022-03-03 05:01:50|3997.4|3991.4|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|5
1646283720000|2022-03-03 05:02:00|3997.6|3991.6|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|2
1646283740000|2022-03-03 05:02:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.4|3991.4|3
1646283750000|2022-03-03 05:02:30|3997.4|3991.4|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|7
1646283820000|2022-03-03 05:03:40|3996.9|3990.9|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|3
1646283830000|2022-03-03 05:03:50|3997.1|3991.1|3997.4|3991.4|3997.6|3991.6|3996.9|3990.9|6
1646283840000|2022-03-03 05:04:00|3996.9|3990.9|3997.4|3991.4|3997.6|3991.6|3996.9|3990.9|5
1646283860000|2022-03-03 05:04:20|3997.6|3991.6|3997.9|3991.9|3997.9|3991.9|3997.6|3991.6|2
1646283870000|2022-03-03 05:04:30|3997.6|3991.6|3997.9|3991.9|3997.9|3991.9|3997.6|3991.6|4
1646283890000|2022-03-03 05:04:50|3998.1|3992.1|3998.9|3992.9|3998.9|3992.9|3998.1|3992.1|3
1646283900000|2022-03-03 05:05:00|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.4|3992.4|3
1646283910000|2022-03-03 05:05:10|3997.9|3991.9|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|2
1646283920000|2022-03-03 05:05:20|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646283940000|2022-03-03 05:05:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1646283950000|2022-03-03 05:05:50|3998.6|3992.6|3998.4|3992.4|3998.9|3992.9|3997.9|3991.9|6
1646283960000|2022-03-03 05:06:00|3998.6|3992.6|3998.9|3992.9|3999.1|3993.1|3998.1|3992.1|7
1646283990000|2022-03-03 05:06:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646284020000|2022-03-03 05:07:00|3998.6|3992.6|3996.6|3990.6|3998.6|3992.6|3996.4|3990.4|6
1646284050000|2022-03-03 05:07:30|3997.1|3991.1|3997.1|3991.1|3998.1|3992.1|3997.1|3991.1|11
1646284060000|2022-03-03 05:07:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1646284070000|2022-03-03 05:07:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1646284080000|2022-03-03 05:08:00|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.6|3990.6|5
1646284090000|2022-03-03 05:08:10|3996.6|3990.6|3996.9|3990.9|3996.9|3990.9|3996.6|3990.6|2
1646284110000|2022-03-03 05:08:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1646284120000|2022-03-03 05:08:40|3996.6|3990.6|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|7
1646284150000|2022-03-03 05:09:10|3996.6|3990.6|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|11
1646284210000|2022-03-03 05:10:10|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|2
1646284270000|2022-03-03 05:11:10|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.1|3990.1|4
1646284290000|2022-03-03 05:11:30|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3995.9|3989.9|5
1646284300000|2022-03-03 05:11:40|3995.9|3989.9|3994.6|3988.6|3995.9|3989.9|3994.1|3988.1|9
1646284310000|2022-03-03 05:11:50|3994.4|3988.4|3993.1|3987.1|3994.6|3988.6|3992.4|3986.4|10
1646284320000|2022-03-03 05:12:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1646284330000|2022-03-03 05:12:10|3992.4|3986.4|3992.6|3986.6|3992.9|3986.9|3992.4|3986.4|12
1646284340000|2022-03-03 05:12:20|3992.4|3986.4|3992.4|3986.4|3992.6|3986.6|3992.1|3986.1|11
1646284350000|2022-03-03 05:12:30|3992.1|3986.1|3991.6|3985.6|3992.4|3986.4|3991.6|3985.6|5
1646284360000|2022-03-03 05:12:40|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.6|3985.6|7
1646284390000|2022-03-03 05:13:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1646284400000|2022-03-03 05:13:20|3991.9|3985.9|3992.9|3986.9|3993.1|3987.1|3991.6|3985.6|15
1646284410000|2022-03-03 05:13:30|3992.6|3986.6|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|14
1646284420000|2022-03-03 05:13:40|3992.1|3986.1|3991.4|3985.4|3992.6|3986.6|3990.1|3984.1|11
1646284430000|2022-03-03 05:13:50|3991.6|3985.6|3991.4|3985.4|3991.6|3985.6|3990.6|3984.6|12
1646284510000|2022-03-03 05:15:10|3991.1|3985.1|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|5
1646284590000|2022-03-03 05:16:30|3991.1|3985.1|3989.5|3980.8|3991.1|3985.1|3989.5|3980.8|2
1646284610000|2022-03-03 05:16:50|3989|3980.5|3987.9|3981.9|3989|3982.1|3986.1|3980.1|6
1646284620000|2022-03-03 05:17:00|3987.4|3981.4|3987.9|3981.9|3988.6|3982.6|3986.9|3980.9|7
1646284630000|2022-03-03 05:17:10|3987.6|3981.6|3987.4|3981.4|3987.9|3981.9|3986.6|3980.6|14
1646284640000|2022-03-03 05:17:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|1
1646284660000|2022-03-03 05:17:40|3988.6|3982.6|3988.4|3982.4|3988.6|3982.6|3988.4|3982.4|2
1646284680000|2022-03-03 05:18:00|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|1
1646284700000|2022-03-03 05:18:20|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|2
1646284720000|2022-03-03 05:18:40|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|2
1646284730000|2022-03-03 05:18:50|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|1
1646284740000|2022-03-03 05:19:00|3987.6|3981.6|3988.1|3982.1|3988.1|3982.1|3987.6|3981.6|3
1646284790000|2022-03-03 05:19:50|3988.6|3982.6|3988.4|3982.4|3988.6|3982.6|3988.4|3982.4|2
1646284830000|2022-03-03 05:20:30|3988.6|3982.6|3988.9|3982.9|3988.9|3982.9|3988.6|3982.6|2
1646284840000|2022-03-03 05:20:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|1
1646284850000|2022-03-03 05:20:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1646284970000|2022-03-03 05:22:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646284980000|2022-03-03 05:23:00|3987.9|3981.9|3987.6|3981.6|3987.9|3981.9|3987.4|3981.4|3
1646284990000|2022-03-03 05:23:10|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1646285010000|2022-03-03 05:23:30|3986.9|3980.9|3986.6|3980.6|3986.9|3980.9|3986.4|3980.4|3
1646285030000|2022-03-03 05:23:50|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|2
1646285080000|2022-03-03 05:24:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1646285110000|2022-03-03 05:25:10|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3984.1|3978.1|4
1646285140000|2022-03-03 05:25:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3984.9|3978.9|3
1646285150000|2022-03-03 05:25:50|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1646285160000|2022-03-03 05:26:00|3984.4|3978.4|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|2
1646285170000|2022-03-03 05:26:10|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|2
1646285180000|2022-03-03 05:26:20|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646285190000|2022-03-03 05:26:30|3984.9|3978.9|3985.5|3979.5|3985.5|3979.5|3984.9|3978.9|2
1646285210000|2022-03-03 05:26:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1646285250000|2022-03-03 05:27:30|3985.6|3979.6|3985.4|3979.4|3985.6|3979.6|3985.4|3979.4|2
1646285260000|2022-03-03 05:27:40|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|2
1646285270000|2022-03-03 05:27:50|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|2
1646285280000|2022-03-03 05:28:00|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|2
1646285300000|2022-03-03 05:28:20|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3983.9|3977.9|3
1646285310000|2022-03-03 05:28:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1646285320000|2022-03-03 05:28:40|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1646285340000|2022-03-03 05:29:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646285350000|2022-03-03 05:29:10|3984.4|3978.4|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|2
1646285380000|2022-03-03 05:29:40|3984.4|3978.4|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|2
1646285390000|2022-03-03 05:29:50|3984.4|3978.4|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|6
1646285400000|2022-03-03 05:30:00|3984.4|3978.4|3984.9|3978.9|3986.4|3980.4|3984.1|3978.1|11
1646285410000|2022-03-03 05:30:10|3985.1|3979.1|3987.1|3981.1|3988.9|3982.9|3985.1|3979.1|13
1646285420000|2022-03-03 05:30:20|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3985.4|3979.4|17
1646285430000|2022-03-03 05:30:30|3986.6|3980.6|3984.6|3978.6|3987.1|3981.1|3984.6|3978.6|9
1646285440000|2022-03-03 05:30:40|3984.9|3978.9|3987.4|3981.4|3987.4|3981.4|3984.9|3978.9|9
1646285450000|2022-03-03 05:30:50|3987.1|3981.1|3985.9|3979.9|3987.1|3981.1|3985.6|3979.6|7
1646285460000|2022-03-03 05:31:00|3985.6|3979.6|3985.9|3979.9|3986.9|3980.9|3985.6|3979.6|7
1646285470000|2022-03-03 05:31:10|3985.6|3979.6|3986.4|3980.4|3986.9|3980.9|3984.9|3978.9|12
1646285480000|2022-03-03 05:31:20|3986.9|3980.9|3988.4|3982.4|3989.1|3983.1|3986.9|3980.9|13
1646285490000|2022-03-03 05:31:30|3988.9|3982.9|3989.1|3983.1|3989.1|3983.1|3988.4|3982.4|7
1646285500000|2022-03-03 05:31:40|3988.9|3982.9|3987.9|3981.9|3988.9|3982.9|3987.9|3981.9|8
1646285510000|2022-03-03 05:31:50|3988.1|3982.1|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|6
1646285520000|2022-03-03 05:32:00|3988.4|3982.4|3987.9|3981.9|3988.9|3982.9|3987.9|3981.9|4
1646285530000|2022-03-03 05:32:10|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1646285540000|2022-03-03 05:32:20|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|5
1646285550000|2022-03-03 05:32:30|3988.1|3982.1|3987.9|3981.9|3988.1|3982.1|3987.9|3981.9|2
1646285560000|2022-03-03 05:32:40|3987.6|3981.6|3988.1|3982.1|3988.4|3982.4|3987.6|3981.6|9
1646285570000|2022-03-03 05:32:50|3988.4|3982.4|3988.6|3982.6|3988.6|3982.6|3988.4|3982.4|2
1646285580000|2022-03-03 05:33:00|3988.9|3982.9|3989.6|3983.6|3990.4|3984.4|3988.9|3982.9|12
1646285590000|2022-03-03 05:33:10|3989.9|3983.9|3989.4|3983.4|3990.4|3984.4|3988.1|3982.1|10
1646285600000|2022-03-03 05:33:20|3989.6|3983.6|3988.6|3982.6|3989.6|3983.6|3987.6|3981.6|11
1646285610000|2022-03-03 05:33:30|3988.9|3982.9|3988.6|3982.6|3988.9|3982.9|3988.6|3982.6|6
1646285620000|2022-03-03 05:33:40|3988.9|3982.9|3988.6|3982.6|3988.9|3982.9|3988.6|3982.6|4
1646285640000|2022-03-03 05:34:00|3988.4|3982.4|3988.4|3982.4|3988.9|3982.9|3987.6|3981.6|5
1646285650000|2022-03-03 05:34:10|3988.9|3982.9|3989.4|3983.4|3990.4|3984.4|3988.9|3982.9|9
1646285660000|2022-03-03 05:34:20|3989.6|3983.6|3988.9|3982.9|3989.9|3983.9|3988.6|3982.6|8
1646285690000|2022-03-03 05:34:50|3989.6|3983.6|3990.6|3984.6|3990.6|3984.6|3989.6|3983.6|7
1646285700000|2022-03-03 05:35:00|3991.4|3985.4|3992.1|3986.1|3992.1|3986.1|3991.4|3985.4|4
1646285710000|2022-03-03 05:35:10|3992.4|3986.4|3993.1|3987.1|3993.6|3987.6|3992.4|3986.4|6
1646285720000|2022-03-03 05:35:20|3992.9|3986.9|3991.6|3985.6|3993.1|3987.1|3991.6|3985.6|7
1646285730000|2022-03-03 05:35:30|3991.9|3985.9|3992.1|3986.1|3992.1|3986.1|3990.9|3984.9|5
1646285740000|2022-03-03 05:35:40|3992.4|3986.4|3993.1|3987.1|3993.1|3987.1|3992.4|3986.4|4
1646285750000|2022-03-03 05:35:50|3993.4|3987.4|3994.1|3988.1|3994.9|3988.9|3993.4|3987.4|5
1646285780000|2022-03-03 05:36:20|3993.9|3987.9|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|6
1646285790000|2022-03-03 05:36:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1646285800000|2022-03-03 05:36:40|3992.6|3986.6|3993.9|3987.9|3994.1|3988.1|3992.6|3986.6|4
1646285810000|2022-03-03 05:36:50|3994.1|3988.1|3994.9|3988.9|3994.9|3988.9|3993.4|3987.4|9
1646285820000|2022-03-03 05:37:00|3995.4|3989.4|3995.1|3989.1|3995.6|3989.6|3993.4|3987.4|17
1646285830000|2022-03-03 05:37:10|3995.4|3989.4|3996.4|3990.4|3996.6|3990.6|3995.4|3989.4|9
1646285840000|2022-03-03 05:37:20|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646285850000|2022-03-03 05:37:30|3995.9|3989.9|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|5
1646285860000|2022-03-03 05:37:40|3995.4|3989.4|3995.4|3989.4|3996.1|3990.1|3995.4|3989.4|9
1646285870000|2022-03-03 05:37:50|3996.1|3990.1|3996.6|3990.6|3997.4|3991.4|3995.6|3989.6|16
1646285880000|2022-03-03 05:38:00|3996.1|3990.1|3993.1|3987.1|3996.9|3990.9|3993.1|3987.1|22
1646285890000|2022-03-03 05:38:10|3994.1|3988.1|3993.6|3987.6|3994.4|3988.4|3992.1|3986.1|9
1646285900000|2022-03-03 05:38:20|3993.9|3987.9|3992.1|3986.1|3993.9|3987.9|3992.1|3986.1|5
1646285910000|2022-03-03 05:38:30|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3990.9|3984.9|7
1646285920000|2022-03-03 05:38:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|1
1646285940000|2022-03-03 05:39:00|3991.9|3985.9|3989.4|3983.4|3991.9|3985.9|3989.4|3983.4|10
1646285950000|2022-03-03 05:39:10|3989.1|3983.1|3988.6|3982.6|3989.4|3983.4|3988.6|3982.6|7
1646285960000|2022-03-03 05:39:20|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|3
1646285970000|2022-03-03 05:39:30|3989.6|3983.6|3988.9|3982.9|3989.6|3983.6|3988.4|3982.4|5
1646285980000|2022-03-03 05:39:40|3989.1|3983.1|3989.4|3983.4|3989.4|3983.4|3988.6|3982.6|4
1646285990000|2022-03-03 05:39:50|3989.1|3983.1|3988.9|3982.9|3989.1|3983.1|3988.4|3982.4|7
1646286000000|2022-03-03 05:40:00|3988.6|3982.6|3987.4|3981.4|3988.9|3982.9|3987.1|3981.1|10
1646286010000|2022-03-03 05:40:10|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|3
1646286020000|2022-03-03 05:40:20|3988.4|3982.4|3988.4|3982.4|3988.9|3982.9|3987.9|3981.9|8
1646286030000|2022-03-03 05:40:30|3988.1|3982.1|3987.4|3981.4|3988.1|3982.1|3986.6|3980.6|11
1646286040000|2022-03-03 05:40:40|3987.9|3981.9|3987.1|3981.1|3988.6|3982.6|3985.9|3979.9|10
1646286050000|2022-03-03 05:40:50|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|5
1646286060000|2022-03-03 05:41:00|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3985.9|3979.9|8
1646286070000|2022-03-03 05:41:10|3987.4|3981.4|3986.6|3980.6|3987.4|3981.4|3986.6|3980.6|5
1646286080000|2022-03-03 05:41:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1646286090000|2022-03-03 05:41:30|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|3
1646286100000|2022-03-03 05:41:40|3988.1|3982.1|3987.9|3981.9|3988.6|3982.6|3987.6|3981.6|14
1646286110000|2022-03-03 05:41:50|3988.1|3982.1|3989.1|3983.1|3989.4|3983.4|3988.1|3982.1|13
1646286120000|2022-03-03 05:42:00|3988.6|3982.6|3987.9|3981.9|3988.6|3982.6|3986.9|3980.9|9
1646286130000|2022-03-03 05:42:10|3988.9|3982.9|3987.1|3981.1|3989.1|3983.1|3986.9|3980.9|12
1646286150000|2022-03-03 05:42:30|3986.9|3980.9|3986.1|3980.1|3986.9|3980.9|3986.1|3980.1|6
1646286160000|2022-03-03 05:42:40|3986.6|3980.6|3986.9|3980.9|3987.1|3981.1|3986.4|3980.4|6
1646286170000|2022-03-03 05:42:50|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3986.9|3980.9|4
1646286180000|2022-03-03 05:43:00|3987.9|3981.9|3987.6|3981.6|3988.1|3982.1|3986.6|3980.6|9
1646286190000|2022-03-03 05:43:10|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|7
1646286210000|2022-03-03 05:43:30|3987.1|3981.1|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|2
1646286220000|2022-03-03 05:43:40|3986.4|3980.4|3986.9|3980.9|3988.1|3982.1|3986.4|3980.4|5
1646286230000|2022-03-03 05:43:50|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.1|3980.1|3
1646286240000|2022-03-03 05:44:00|3986.6|3980.6|3986.4|3980.4|3987.1|3981.1|3986.4|3980.4|5
1646286250000|2022-03-03 05:44:10|3986.1|3980.1|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|4
1646286260000|2022-03-03 05:44:20|3986.1|3980.1|3985.6|3979.6|3986.4|3980.4|3984.6|3978.6|8
1646286270000|2022-03-03 05:44:30|3985.4|3979.4|3984.1|3978.1|3985.4|3979.4|3984.1|3978.1|12
1646286280000|2022-03-03 05:44:40|3984.4|3978.4|3984.4|3978.4|3984.6|3978.6|3984.1|3978.1|5
1646286290000|2022-03-03 05:44:50|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|3
1646286300000|2022-03-03 05:45:00|3984.4|3978.4|3982.9|3976.9|3984.4|3978.4|3982.1|3976.1|12
1646286310000|2022-03-03 05:45:10|3982.4|3976.4|3980.6|3974.6|3982.4|3976.4|3980.1|3974.1|5
1646286320000|2022-03-03 05:45:20|3980.4|3974.4|3979.4|3973.4|3981.1|3975.1|3979.4|3973.4|13
1646286330000|2022-03-03 05:45:30|3980.1|3974.1|3979.6|3973.6|3980.4|3974.4|3979.4|3973.4|6
1646286340000|2022-03-03 05:45:40|3979.9|3973.9|3981.4|3975.4|3981.4|3975.4|3979.9|3973.9|9
1646286350000|2022-03-03 05:45:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3981.9|3975.9|5
1646286360000|2022-03-03 05:46:00|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.1|3975.1|4
1646286370000|2022-03-03 05:46:10|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.4|3974.4|4
1646286380000|2022-03-03 05:46:20|3981.1|3975.1|3981.1|3975.1|3982.1|3976.1|3980.1|3974.1|11
1646286390000|2022-03-03 05:46:30|3980.1|3974.1|3978.6|3972.6|3980.6|3974.6|3977.6|3971.6|14
1646286400000|2022-03-03 05:46:40|3979.6|3973.6|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|5
1646286410000|2022-03-03 05:46:50|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1646286420000|2022-03-03 05:47:00|3979.4|3973.4|3982.6|3976.6|3982.6|3976.6|3978.4|3972.4|14
1646286430000|2022-03-03 05:47:10|3982.1|3976.1|3981.6|3975.6|3982.9|3976.9|3981.4|3975.4|13
1646286440000|2022-03-03 05:47:20|3981.9|3975.9|3984.6|3978.6|3984.6|3978.6|3981.9|3975.9|4
1646286450000|2022-03-03 05:47:30|3984.9|3978.9|3984.4|3978.4|3985.1|3979.1|3984.4|3978.4|4
1646286460000|2022-03-03 05:47:40|3984.6|3978.6|3984.4|3978.4|3985.1|3979.1|3984.4|3978.4|5
1646286470000|2022-03-03 05:47:50|3985.1|3979.1|3984.9|3978.9|3985.1|3979.1|3984.1|3978.1|4
1646286480000|2022-03-03 05:48:00|3985.1|3979.1|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|7
1646286490000|2022-03-03 05:48:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646286500000|2022-03-03 05:48:20|3984.4|3978.4|3984.4|3978.4|3985.4|3979.4|3984.1|3978.1|10
1646286510000|2022-03-03 05:48:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1646286520000|2022-03-03 05:48:40|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646286530000|2022-03-03 05:48:50|3983.6|3977.6|3983.4|3977.4|3983.6|3977.6|3983.4|3977.4|2
1646286540000|2022-03-03 05:49:00|3983.1|3977.1|3981.1|3975.1|3983.1|3977.1|3980.9|3974.9|11
1646286550000|2022-03-03 05:49:10|3980.9|3974.9|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|10
1646286560000|2022-03-03 05:49:20|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3981.1|3975.1|10
1646286570000|2022-03-03 05:49:30|3983.1|3977.1|3983.6|3977.6|3984.1|3978.1|3982.6|3976.6|14
1646286580000|2022-03-03 05:49:40|3984.1|3978.1|3983.4|3977.4|3984.4|3978.4|3982.6|3976.6|13
1646286590000|2022-03-03 05:49:50|3983.9|3977.9|3981.4|3975.4|3983.9|3977.9|3980.9|3974.9|16
1646286600000|2022-03-03 05:50:00|3981.1|3975.1|3982.1|3976.1|3982.6|3976.6|3981.1|3975.1|7
1646286610000|2022-03-03 05:50:10|3982.6|3976.6|3980.1|3974.1|3982.6|3976.6|3980.1|3974.1|11
1646286620000|2022-03-03 05:50:20|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1646286630000|2022-03-03 05:50:30|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|2
1646286640000|2022-03-03 05:50:40|3980.9|3974.9|3980.4|3974.4|3981.1|3975.1|3980.4|3974.4|7
1646286650000|2022-03-03 05:50:50|3980.1|3974.1|3977.6|3971.6|3980.1|3974.1|3975.4|3969.4|11
1646286660000|2022-03-03 05:51:00|3976.1|3970.1|3975.3|3969.3|3976.5|3970.1|3975.3|3968.5|3
1646286670000|2022-03-03 05:51:10|3976|3970|3975.4|3969.4|3976|3970|3975.4|3969.4|2
1646286680000|2022-03-03 05:51:20|3975.1|3969.1|3975.4|3969.4|3976.1|3970.1|3974.9|3968.9|7
1646286690000|2022-03-03 05:51:30|3975.9|3969.9|3975.8|3969.8|3976.9|3970.9|3975.6|3969.6|7
1646286700000|2022-03-03 05:51:40|3974.9|3968.9|3974.6|3968.6|3974.9|3968.9|3974.6|3968.6|2
1646286710000|2022-03-03 05:51:50|3974.9|3968.9|3975.9|3969.9|3976.4|3970.4|3974.9|3968.9|4
1646286720000|2022-03-03 05:52:00|3975.4|3969.4|3974.6|3968.6|3975.4|3969.4|3974.6|3968.6|4
1646286730000|2022-03-03 05:52:10|3974.9|3968.9|3975.4|3969.4|3975.6|3969.6|3974.9|3968.9|6
1646286740000|2022-03-03 05:52:20|3975.1|3969.1|3974.6|3968.6|3975.4|3969.4|3974.6|3968.6|4
1646286760000|2022-03-03 05:52:40|3975.6|3969.6|3973.9|3967.9|3976.1|3970.1|3973.9|3967.9|4
1646286780000|2022-03-03 05:53:00|3973.6|3967.6|3972.1|3966.1|3973.6|3967.6|3971.1|3965.1|5
1646286790000|2022-03-03 05:53:10|3971.6|3965.6|3971.1|3965.1|3972.1|3966.1|3970.4|3964.4|9
1646286800000|2022-03-03 05:53:20|3970.6|3964.6|3970.9|3964.9|3971.4|3965.4|3970.6|3964.6|5
1646286810000|2022-03-03 05:53:30|3971.1|3965.1|3971.1|3965.1|3971.4|3965.4|3969.6|3963.6|13
1646286820000|2022-03-03 05:53:40|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.6|3963.6|3
1646286830000|2022-03-03 05:53:50|3969.9|3963.9|3969.1|3963.1|3969.9|3963.9|3969.1|3963.1|3
1646286840000|2022-03-03 05:54:00|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.6|3963.6|5
1646286850000|2022-03-03 05:54:10|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.6|3963.6|3
1646286860000|2022-03-03 05:54:20|3969.6|3963.6|3969.6|3963.6|3970.1|3964.1|3968.9|3962.9|8
1646286870000|2022-03-03 05:54:30|3968.9|3962.9|3966.4|3960.4|3968.9|3962.9|3966.4|3960.4|9
1646286880000|2022-03-03 05:54:40|3966.1|3960.1|3966.4|3960.4|3966.6|3960.6|3965.6|3959.6|13
1646286890000|2022-03-03 05:54:50|3965.6|3959.6|3965.9|3959.9|3966.9|3960.9|3965.1|3959.1|15
1646286900000|2022-03-03 05:55:00|3965.1|3959.1|3964.9|3958.9|3965.1|3959.1|3964.1|3958.1|6
1646286910000|2022-03-03 05:55:10|3965.1|3959.1|3966.6|3960.6|3966.9|3960.9|3965.1|3959.1|9
1646286920000|2022-03-03 05:55:20|3966.4|3960.4|3966.6|3960.6|3967.1|3961.1|3966.1|3960.1|9
1646286940000|2022-03-03 05:55:40|3966.4|3960.4|3965.6|3959.6|3966.4|3960.4|3965.6|3959.6|5
1646286950000|2022-03-03 05:55:50|3965.9|3959.9|3966.6|3960.6|3966.9|3960.9|3965.9|3959.9|10
1646286960000|2022-03-03 05:56:00|3966.9|3960.9|3966.4|3960.4|3967.9|3961.9|3966.1|3960.1|14
1646286970000|2022-03-03 05:56:10|3967.4|3961.4|3967.1|3961.1|3967.9|3961.9|3966.4|3960.4|10
1646286980000|2022-03-03 05:56:20|3967.9|3961.9|3968.6|3962.6|3968.6|3962.6|3966.9|3960.9|11
1646287000000|2022-03-03 05:56:40|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|2
1646287010000|2022-03-03 05:56:50|3968.9|3962.9|3969.1|3963.1|3969.4|3963.4|3968.4|3962.4|7
1646287020000|2022-03-03 05:57:00|3968.9|3962.9|3967.4|3961.4|3969.1|3963.1|3967.4|3961.4|11
1646287030000|2022-03-03 05:57:10|3967.6|3961.6|3967.4|3961.4|3967.6|3961.6|3967.1|3961.1|4
1646287040000|2022-03-03 05:57:20|3967.1|3961.1|3966.1|3960.1|3967.4|3961.4|3965.4|3959.4|8
1646287060000|2022-03-03 05:57:40|3966.4|3960.4|3966.4|3960.4|3966.6|3960.6|3966.1|3960.1|7
1646287070000|2022-03-03 05:57:50|3966.6|3960.6|3966.1|3960.1|3966.9|3960.9|3966.1|3960.1|5
1646287080000|2022-03-03 05:58:00|3965.6|3959.6|3966.4|3960.4|3966.4|3960.4|3965.4|3959.4|3
1646287090000|2022-03-03 05:58:10|3966.9|3960.9|3966.1|3960.1|3966.9|3960.9|3966.1|3960.1|3
1646287100000|2022-03-03 05:58:20|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3966.1|3960.1|4
1646287110000|2022-03-03 05:58:30|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3966.1|3960.1|6
1646287120000|2022-03-03 05:58:40|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3965.9|3959.9|9
1646287140000|2022-03-03 05:59:00|3966.9|3960.9|3966.6|3960.6|3967.6|3961.6|3966.6|3960.6|7
1646287150000|2022-03-03 05:59:10|3966.4|3960.4|3968.1|3962.1|3968.1|3962.1|3966.4|3960.4|5
1646287160000|2022-03-03 05:59:20|3968.6|3962.6|3967.4|3961.4|3968.6|3962.6|3967.1|3961.1|9
1646287170000|2022-03-03 05:59:30|3966.4|3960.4|3964.1|3958.1|3966.4|3960.4|3964.1|3958.1|5
1646287200000|2022-03-03 06:00:00|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1646287210000|2022-03-03 06:00:10|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.1|3958.1|5
1646287220000|2022-03-03 06:00:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1646287230000|2022-03-03 06:00:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1646287240000|2022-03-03 06:00:40|3965.1|3959.1|3964.6|3958.6|3965.1|3959.1|3964.6|3958.6|2
1646287250000|2022-03-03 06:00:50|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1646287260000|2022-03-03 06:01:00|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.9|3958.9|3
1646287280000|2022-03-03 06:01:20|3965.9|3959.9|3968.4|3962.4|3968.6|3962.6|3965.9|3959.9|6
1646287290000|2022-03-03 06:01:30|3969.1|3963.1|3969.6|3963.6|3969.6|3963.6|3969.1|3963.1|2
1646287300000|2022-03-03 06:01:40|3968.9|3962.9|3969.4|3963.4|3969.6|3963.6|3968.9|3962.9|8
1646287310000|2022-03-03 06:01:50|3969.6|3963.6|3969.9|3963.9|3970.1|3964.1|3968.9|3962.9|10
1646287320000|2022-03-03 06:02:00|3968.9|3962.9|3970.9|3964.9|3971.1|3965.1|3968.9|3962.9|13
1646287330000|2022-03-03 06:02:10|3971.1|3965.1|3970.9|3964.9|3972.6|3966.6|3969.6|3963.6|11
1646287340000|2022-03-03 06:02:20|3970.6|3964.6|3970.9|3964.9|3971.4|3965.4|3970.6|3964.6|6
1646287350000|2022-03-03 06:02:30|3971.1|3965.1|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|5
1646287360000|2022-03-03 06:02:40|3972.1|3966.1|3972.9|3966.9|3972.9|3966.9|3972.1|3966.1|4
1646287370000|2022-03-03 06:02:50|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3972.4|3966.4|3
1646287380000|2022-03-03 06:03:00|3972.1|3966.1|3971.4|3965.4|3972.1|3966.1|3970.4|3964.4|8
1646287390000|2022-03-03 06:03:10|3971.6|3965.6|3971.4|3965.4|3971.6|3965.6|3971.4|3965.4|2
1646287400000|2022-03-03 06:03:20|3970.9|3964.9|3973.1|3967.1|3973.1|3967.1|3970.9|3964.9|4
1646287410000|2022-03-03 06:03:30|3972.6|3966.6|3971.9|3965.9|3972.6|3966.6|3971.9|3965.9|3
1646287420000|2022-03-03 06:03:40|3972.1|3966.1|3972.9|3966.9|3972.9|3966.9|3972.1|3966.1|2
1646287430000|2022-03-03 06:03:50|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3972.1|3966.1|8
1646287440000|2022-03-03 06:04:00|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.4|3966.4|6
1646287450000|2022-03-03 06:04:10|3973.9|3967.9|3972.1|3966.1|3974.6|3968.6|3972.1|3966.1|6
1646287460000|2022-03-03 06:04:20|3971.9|3965.9|3973.6|3967.6|3973.9|3967.9|3971.9|3965.9|9
1646287470000|2022-03-03 06:04:30|3973.4|3967.4|3973.4|3967.4|3973.6|3967.6|3973.1|3967.1|9
1646287480000|2022-03-03 06:04:40|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|4
1646287490000|2022-03-03 06:04:50|3973.6|3967.6|3973.9|3967.9|3973.9|3967.9|3973.6|3967.6|4
1646287500000|2022-03-03 06:05:00|3974.6|3968.6|3972.6|3966.6|3974.6|3968.6|3972.6|3966.6|6
1646287510000|2022-03-03 06:05:10|3972.4|3966.4|3970.9|3964.9|3972.6|3966.6|3970.9|3964.9|6
1646287520000|2022-03-03 06:05:20|3971.1|3965.1|3970.6|3964.6|3971.1|3965.1|3970.4|3964.4|5
1646287530000|2022-03-03 06:05:30|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.9|3964.9|3
1646287540000|2022-03-03 06:05:40|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1646287550000|2022-03-03 06:05:50|3971.6|3965.6|3970.4|3964.4|3971.9|3965.9|3970.4|3964.4|7
1646287560000|2022-03-03 06:06:00|3970.6|3964.6|3972.4|3966.4|3972.4|3966.4|3970.6|3964.6|13
1646287570000|2022-03-03 06:06:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|1
1646287580000|2022-03-03 06:06:20|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1646287590000|2022-03-03 06:06:30|3972.9|3966.9|3971.9|3965.9|3972.9|3966.9|3971.4|3965.4|14
1646287610000|2022-03-03 06:06:50|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.1|3965.1|3
1646287620000|2022-03-03 06:07:00|3971.4|3965.4|3972.4|3966.4|3973.1|3967.1|3971.1|3965.1|9
1646287630000|2022-03-03 06:07:10|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1646287640000|2022-03-03 06:07:20|3971.6|3965.6|3973.4|3967.4|3973.4|3967.4|3971.6|3965.6|5
1646287650000|2022-03-03 06:07:30|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|7
1646287660000|2022-03-03 06:07:40|3973.6|3967.6|3973.9|3967.9|3974.4|3968.4|3973.1|3967.1|24
1646287670000|2022-03-03 06:07:50|3973.1|3967.1|3974.6|3968.6|3974.6|3968.6|3973.1|3967.1|4
1646287680000|2022-03-03 06:08:00|3975.6|3969.6|3974.4|3968.4|3975.6|3969.6|3974.4|3968.4|4
1646287710000|2022-03-03 06:08:30|3974.6|3968.6|3974.9|3968.9|3974.9|3968.9|3974.6|3968.6|2
1646287720000|2022-03-03 06:08:40|3975.1|3969.1|3975.4|3969.4|3975.4|3969.4|3975.1|3969.1|2
1646287740000|2022-03-03 06:09:00|3975.9|3969.9|3975.6|3969.6|3975.9|3969.9|3975.6|3969.6|2
1646287750000|2022-03-03 06:09:10|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1646287760000|2022-03-03 06:09:20|3975.6|3969.6|3974.9|3968.9|3975.6|3969.6|3974.9|3968.9|5
1646287770000|2022-03-03 06:09:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1646287780000|2022-03-03 06:09:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1646287790000|2022-03-03 06:09:50|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1646287800000|2022-03-03 06:10:00|3975.6|3969.6|3974.4|3968.4|3975.6|3969.6|3974.4|3968.4|2
1646287860000|2022-03-03 06:11:00|3975.4|3969.4|3976.6|3970.6|3976.6|3970.6|3975.4|3969.4|3
1646287870000|2022-03-03 06:11:10|3976.9|3970.9|3976.6|3970.6|3976.9|3970.9|3976.6|3970.6|2
1646287890000|2022-03-03 06:11:30|3976.1|3970.1|3976.4|3970.4|3976.6|3970.6|3975.6|3969.6|7
1646287900000|2022-03-03 06:11:40|3976.6|3970.6|3976.6|3970.6|3976.9|3970.9|3976.4|3970.4|8
1646287930000|2022-03-03 06:12:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1646287950000|2022-03-03 06:12:30|3975.9|3969.9|3976.6|3970.6|3976.6|3970.6|3975.9|3969.9|3
1646287970000|2022-03-03 06:12:50|3976.9|3970.9|3978.9|3972.9|3978.9|3972.9|3976.9|3970.9|5
1646287980000|2022-03-03 06:13:00|3979.1|3973.1|3977.9|3971.9|3979.6|3973.6|3977.9|3971.9|3
1646287990000|2022-03-03 06:13:10|3977.4|3971.4|3975.9|3969.9|3977.4|3971.4|3975.9|3969.9|4
1646288000000|2022-03-03 06:13:20|3976.4|3970.4|3975.9|3969.9|3976.4|3970.4|3975.9|3969.9|3
1646288010000|2022-03-03 06:13:30|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3975.9|3969.9|3
1646288030000|2022-03-03 06:13:50|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1646288040000|2022-03-03 06:14:00|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|5
1646288050000|2022-03-03 06:14:10|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3975.6|3969.6|7
1646288060000|2022-03-03 06:14:20|3976.6|3970.6|3977.4|3971.4|3977.4|3971.4|3976.6|3970.6|3
1646288070000|2022-03-03 06:14:30|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|8
1646288080000|2022-03-03 06:14:40|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|4
1646288090000|2022-03-03 06:14:50|3977.6|3971.6|3977.9|3971.9|3977.9|3971.9|3977.6|3971.6|2
1646288100000|2022-03-03 06:15:00|3978.1|3972.1|3977.6|3971.6|3978.1|3972.1|3977.1|3971.1|9
1646288110000|2022-03-03 06:15:10|3977.4|3971.4|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|8
1646288120000|2022-03-03 06:15:20|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|2
1646288130000|2022-03-03 06:15:30|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|2
1646288140000|2022-03-03 06:15:40|3977.9|3971.9|3978.4|3972.4|3978.4|3972.4|3977.6|3971.6|5
1646288160000|2022-03-03 06:16:00|3978.6|3972.6|3977.9|3971.9|3978.6|3972.6|3977.6|3971.6|5
1646288170000|2022-03-03 06:16:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1646288180000|2022-03-03 06:16:20|3976.9|3970.9|3978.1|3972.1|3978.1|3972.1|3976.9|3970.9|2
1646288200000|2022-03-03 06:16:40|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|3
1646288210000|2022-03-03 06:16:50|3977.1|3971.1|3976.9|3970.9|3977.4|3971.4|3976.6|3970.6|7
1646288220000|2022-03-03 06:17:00|3977.4|3971.4|3977.6|3971.6|3977.9|3971.9|3977.4|3971.4|4
1646288240000|2022-03-03 06:17:20|3977.9|3971.9|3978.4|3972.4|3978.9|3972.9|3977.9|3971.9|5
1646288250000|2022-03-03 06:17:30|3978.1|3972.1|3976.9|3970.9|3978.1|3972.1|3976.9|3970.9|9
1646288260000|2022-03-03 06:17:40|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1646288270000|2022-03-03 06:17:50|3977.9|3971.9|3977.1|3971.1|3977.9|3971.9|3977.1|3971.1|8
1646288280000|2022-03-03 06:18:00|3976.6|3970.6|3977.1|3971.1|3977.1|3971.1|3976.4|3970.4|4
1646288290000|2022-03-03 06:18:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1646288300000|2022-03-03 06:18:20|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|2
1646288310000|2022-03-03 06:18:30|3978.4|3972.4|3977.4|3971.4|3978.4|3972.4|3976.9|3970.9|4
1646288320000|2022-03-03 06:18:40|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|3
1646288340000|2022-03-03 06:19:00|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1646288350000|2022-03-03 06:19:10|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1646288360000|2022-03-03 06:19:20|3977.4|3971.4|3977.6|3971.6|3977.6|3971.6|3977.4|3971.4|2
1646288370000|2022-03-03 06:19:30|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.4|3971.4|5
1646288380000|2022-03-03 06:19:40|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.1|3971.1|7
1646288390000|2022-03-03 06:19:50|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|6
1646288400000|2022-03-03 06:20:00|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3977.4|3971.4|7
1646288410000|2022-03-03 06:20:10|3977.1|3971.1|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|3
1646288420000|2022-03-03 06:20:20|3978.4|3972.4|3977.6|3971.6|3978.4|3972.4|3977.6|3971.6|8
1646288430000|2022-03-03 06:20:30|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|2
1646288440000|2022-03-03 06:20:40|3977.4|3971.4|3978.1|3972.1|3978.1|3972.1|3977.4|3971.4|2
1646288460000|2022-03-03 06:21:00|3977.9|3971.9|3977.6|3971.6|3978.4|3972.4|3976.9|3970.9|9
1646288470000|2022-03-03 06:21:10|3977.9|3971.9|3977.6|3971.6|3977.9|3971.9|3977.6|3971.6|2
1646288480000|2022-03-03 06:21:20|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1646288500000|2022-03-03 06:21:40|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|2
1646288510000|2022-03-03 06:21:50|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1646288520000|2022-03-03 06:22:00|3979.6|3973.6|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|3
1646288540000|2022-03-03 06:22:20|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1646288550000|2022-03-03 06:22:30|3980.6|3974.6|3980.9|3974.9|3980.9|3974.9|3980.6|3974.6|2
1646288560000|2022-03-03 06:22:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646288580000|2022-03-03 06:23:00|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3980.1|3974.1|2
1646288660000|2022-03-03 06:24:20|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|2
1646288670000|2022-03-03 06:24:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646288700000|2022-03-03 06:25:00|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|2
1646288710000|2022-03-03 06:25:10|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|4
1646288720000|2022-03-03 06:25:20|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|3
1646288730000|2022-03-03 06:25:30|3980.6|3974.6|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|5
1646288740000|2022-03-03 06:25:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1646288750000|2022-03-03 06:25:50|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1646288770000|2022-03-03 06:26:10|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|3
1646288780000|2022-03-03 06:26:20|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|6
1646288800000|2022-03-03 06:26:40|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.6|3974.6|4
1646288820000|2022-03-03 06:27:00|3980.9|3974.9|3982.1|3976.1|3982.1|3976.1|3980.9|3974.9|7
1646288830000|2022-03-03 06:27:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646288860000|2022-03-03 06:27:40|3982.6|3976.6|3982.1|3976.1|3983.1|3977.1|3982.1|3976.1|5
1646288870000|2022-03-03 06:27:50|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646288890000|2022-03-03 06:28:10|3982.9|3976.9|3982.6|3976.6|3982.9|3976.9|3982.6|3976.6|2
1646288900000|2022-03-03 06:28:20|3981.6|3975.6|3982.4|3976.4|3982.4|3976.4|3981.6|3975.6|3
1646288960000|2022-03-03 06:29:20|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1646289010000|2022-03-03 06:30:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646289020000|2022-03-03 06:30:20|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|1
1646289040000|2022-03-03 06:30:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646289050000|2022-03-03 06:30:50|3983.4|3977.4|3983.1|3977.1|3983.4|3977.4|3982.4|3976.4|3
1646289060000|2022-03-03 06:31:00|3982.9|3976.9|3981.9|3975.9|3982.9|3976.9|3981.9|3975.9|6
1646289080000|2022-03-03 06:31:20|3981.6|3975.6|3980.1|3974.1|3981.6|3975.6|3980.1|3974.1|2
1646289100000|2022-03-03 06:31:40|3979.9|3973.9|3979.6|3973.6|3979.9|3973.9|3979.6|3973.6|2
1646289120000|2022-03-03 06:32:00|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646289130000|2022-03-03 06:32:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646289150000|2022-03-03 06:32:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646289160000|2022-03-03 06:32:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1646289170000|2022-03-03 06:32:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1646289180000|2022-03-03 06:33:00|3979.6|3973.6|3979.4|3973.4|3979.6|3973.6|3979.4|3973.4|2
1646289190000|2022-03-03 06:33:10|3979.6|3973.6|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|2
1646289200000|2022-03-03 06:33:20|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|3
1646289230000|2022-03-03 06:33:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1646289240000|2022-03-03 06:34:00|3980.1|3974.1|3980.4|3974.4|3980.6|3974.6|3980.1|3974.1|4
1646289250000|2022-03-03 06:34:10|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|3
1646289260000|2022-03-03 06:34:20|3981.4|3975.4|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|3
1646289270000|2022-03-03 06:34:30|3981.6|3975.6|3981.9|3975.9|3981.9|3975.9|3981.6|3975.6|2
1646289280000|2022-03-03 06:34:40|3982.1|3976.1|3982.4|3976.4|3982.4|3976.4|3982.1|3976.1|2
1646289290000|2022-03-03 06:34:50|3982.6|3976.6|3984.4|3978.4|3984.4|3978.4|3982.6|3976.6|8
1646289300000|2022-03-03 06:35:00|3984.6|3978.6|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|3
1646289310000|2022-03-03 06:35:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.1|3978.1|3
1646289320000|2022-03-03 06:35:20|3984.9|3978.9|3985.1|3979.1|3985.1|3979.1|3984.4|3978.4|24
1646289330000|2022-03-03 06:35:30|3984.9|3978.9|3984.6|3978.6|3985.1|3979.1|3984.4|3978.4|11
1646289340000|2022-03-03 06:35:40|3984.4|3978.4|3984.9|3978.9|3985.6|3979.6|3984.1|3978.1|20
1646289350000|2022-03-03 06:35:50|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3984.6|3978.6|24
1646289360000|2022-03-03 06:36:00|3985.6|3979.6|3984.4|3978.4|3985.6|3979.6|3984.4|3978.4|9
1646289370000|2022-03-03 06:36:10|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|2
1646289390000|2022-03-03 06:36:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1646289400000|2022-03-03 06:36:40|3986.6|3980.6|3987.1|3981.1|3987.1|3981.1|3986.6|3980.6|2
1646289420000|2022-03-03 06:37:00|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1646289430000|2022-03-03 06:37:10|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1646289450000|2022-03-03 06:37:30|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.4|3981.4|2
1646289470000|2022-03-03 06:37:50|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.4|3981.4|2
1646289480000|2022-03-03 06:38:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1646289500000|2022-03-03 06:38:20|3987.6|3981.6|3987.9|3981.9|3987.9|3981.9|3987.6|3981.6|2
1646289510000|2022-03-03 06:38:30|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3987.1|3981.1|2
1646289520000|2022-03-03 06:38:40|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|3
1646289550000|2022-03-03 06:39:10|3986.9|3980.9|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|4
1646289560000|2022-03-03 06:39:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1646289570000|2022-03-03 06:39:30|3986.9|3980.9|3986.6|3980.6|3986.9|3980.9|3986.6|3980.6|6
1646289580000|2022-03-03 06:39:40|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.6|3980.6|3
1646289590000|2022-03-03 06:39:50|3986.6|3980.6|3987.9|3981.9|3987.9|3981.9|3986.6|3980.6|8
1646289600000|2022-03-03 06:40:00|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3986.6|3980.6|8
1646289610000|2022-03-03 06:40:10|3987.4|3981.4|3987.1|3981.1|3987.9|3981.9|3987.1|3981.1|4
1646289620000|2022-03-03 06:40:20|3986.9|3980.9|3987.1|3981.1|3988.1|3982.1|3986.6|3980.6|5
1646289630000|2022-03-03 06:40:30|3987.6|3981.6|3987.4|3981.4|3987.6|3981.6|3987.1|3981.1|8
1646289640000|2022-03-03 06:40:40|3986.9|3980.9|3989.6|3983.6|3989.6|3983.6|3986.9|3980.9|7
1646289650000|2022-03-03 06:40:50|3990.1|3984.1|3991.4|3985.4|3991.4|3985.4|3989.9|3983.9|6
1646289660000|2022-03-03 06:41:00|3991.1|3985.1|3991.1|3985.1|3991.4|3985.4|3990.4|3984.4|6
1646289690000|2022-03-03 06:41:30|3991.4|3985.4|3991.1|3985.1|3991.4|3985.4|3990.9|3984.9|4
1646289700000|2022-03-03 06:41:40|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|7
1646289710000|2022-03-03 06:41:50|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.6|3986.6|2
1646289750000|2022-03-03 06:42:30|3992.1|3986.1|3992.9|3986.9|3992.9|3986.9|3992.1|3986.1|4
1646289770000|2022-03-03 06:42:50|3992.6|3986.6|3993.4|3987.4|3993.4|3987.4|3992.6|3986.6|2
1646289790000|2022-03-03 06:43:10|3993.3|3987.3|3993.9|3987.9|3993.9|3987.9|3993.3|3987.3|3
1646289800000|2022-03-03 06:43:20|3994.1|3988.1|3995.6|3989.6|3996.1|3990.1|3994.1|3988.1|6
1646289830000|2022-03-03 06:43:50|3995.9|3989.9|3996.9|3990.9|3997.1|3991.1|3995.6|3989.6|6
1646289850000|2022-03-03 06:44:10|3997.9|3991.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|3
1646289860000|2022-03-03 06:44:20|3997.1|3991.1|3997.9|3991.9|3998.1|3992.1|3997.1|3991.1|5
1646289870000|2022-03-03 06:44:30|3997.6|3991.6|3997.1|3991.1|3997.9|3991.9|3997.1|3991.1|6
1646289880000|2022-03-03 06:44:40|3996.6|3990.6|3996.6|3990.6|3996.9|3990.9|3996.4|3990.4|7
1646289900000|2022-03-03 06:45:00|3996.1|3990.1|3997.4|3991.4|3997.4|3991.4|3996.1|3990.1|2
1646289910000|2022-03-03 06:45:10|3997.6|3991.6|3998.1|3992.1|3998.1|3992.1|3997.6|3991.6|2
1646289920000|2022-03-03 06:45:20|3997.9|3991.9|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|2
1646289930000|2022-03-03 06:45:30|3997.9|3991.9|3996.6|3990.6|3997.9|3991.9|3996.6|3990.6|8
1646289940000|2022-03-03 06:45:40|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|8
1646289950000|2022-03-03 06:45:50|3996.9|3990.9|3996.9|3990.9|3997.4|3991.4|3996.6|3990.6|9
1646289960000|2022-03-03 06:46:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1646289970000|2022-03-03 06:46:10|3997.6|3991.6|3997.9|3991.9|3999.1|3993.1|3997.6|3991.6|7
1646289980000|2022-03-03 06:46:20|3997.6|3991.6|3998.1|3992.1|3998.4|3992.4|3997.6|3991.6|4
1646289990000|2022-03-03 06:46:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.6|3991.6|3
1646290000000|2022-03-03 06:46:40|3997.6|3991.6|3997.6|3991.6|3997.9|3991.9|3997.6|3991.6|3
1646290010000|2022-03-03 06:46:50|3997.9|3991.9|3998.6|3992.6|3998.6|3992.6|3997.9|3991.9|5
1646290020000|2022-03-03 06:47:00|3998.1|3992.1|3998.6|3992.6|3998.9|3992.9|3998.1|3992.1|3
1646290040000|2022-03-03 06:47:20|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|3
1646290050000|2022-03-03 06:47:30|3999.6|3993.6|3998.9|3992.9|4000.4|3994.4|3998.9|3992.9|7
1646290060000|2022-03-03 06:47:40|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646290070000|2022-03-03 06:47:50|3999.4|3993.4|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|3
1646290080000|2022-03-03 06:48:00|3999.6|3993.6|3998.4|3992.4|3999.6|3993.6|3998.1|3992.1|8
1646290090000|2022-03-03 06:48:10|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|6
1646290100000|2022-03-03 06:48:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.4|3991.4|5
1646290110000|2022-03-03 06:48:30|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3997.1|3991.1|4
1646290120000|2022-03-03 06:48:40|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|3
1646290130000|2022-03-03 06:48:50|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3997.1|3991.1|2
1646290140000|2022-03-03 06:49:00|3996.9|3990.9|3997.4|3991.4|3997.6|3991.6|3996.9|3990.9|6
1646290150000|2022-03-03 06:49:10|3996.9|3990.9|3994.1|3988.1|3996.9|3990.9|3994.1|3988.1|5
1646290160000|2022-03-03 06:49:20|3994.4|3988.4|3993.1|3987.1|3994.4|3988.4|3993.1|3987.1|5
1646290170000|2022-03-03 06:49:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1646290180000|2022-03-03 06:49:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1646290190000|2022-03-03 06:49:50|3993.1|3987.1|3992.4|3986.4|3993.1|3987.1|3992.4|3986.4|2
1646290200000|2022-03-03 06:50:00|3993.1|3987.1|3992.9|3986.9|3993.6|3987.6|3992.6|3986.6|5
1646290210000|2022-03-03 06:50:10|3993.1|3987.1|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|4
1646290220000|2022-03-03 06:50:20|3993.1|3987.1|3993.4|3987.4|3993.4|3987.4|3993.1|3987.1|2
1646290230000|2022-03-03 06:50:30|3993.6|3987.6|3993.1|3987.1|3995.4|3989.4|3993.1|3987.1|10
1646290250000|2022-03-03 06:50:50|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1646290260000|2022-03-03 06:51:00|3993.1|3987.1|3993.9|3987.9|3993.9|3987.9|3993.1|3987.1|3
1646290270000|2022-03-03 06:51:10|3994.6|3988.6|3995.1|3989.1|3995.4|3989.4|3994.6|3988.6|4
1646290280000|2022-03-03 06:51:20|3994.9|3988.9|3994.9|3988.9|3995.1|3989.1|3994.9|3988.9|5
1646290290000|2022-03-03 06:51:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3994.9|3988.9|5
1646290300000|2022-03-03 06:51:40|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|2
1646290310000|2022-03-03 06:51:50|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|6
1646290320000|2022-03-03 06:52:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.4|3989.4|3
1646290330000|2022-03-03 06:52:10|3995.4|3989.4|3996.6|3990.6|3996.6|3990.6|3995.4|3989.4|3
1646290340000|2022-03-03 06:52:20|3996.1|3990.1|3995.4|3989.4|3996.1|3990.1|3995.1|3989.1|10
1646290350000|2022-03-03 06:52:30|3995.1|3989.1|3993.9|3987.9|3995.1|3989.1|3993.9|3987.9|6
1646290360000|2022-03-03 06:52:40|3994.4|3988.4|3995.6|3989.6|3995.6|3989.6|3994.4|3988.4|9
1646290370000|2022-03-03 06:52:50|3995.9|3989.9|3995.1|3989.1|3996.1|3990.1|3994.9|3988.9|7
1646290380000|2022-03-03 06:53:00|3995.4|3989.4|3996.1|3990.1|3996.1|3990.1|3995.4|3989.4|6
1646290390000|2022-03-03 06:53:10|3995.9|3989.9|3994.6|3988.6|3995.9|3989.9|3994.1|3988.1|8
1646290400000|2022-03-03 06:53:20|3994.1|3988.1|3994.4|3988.4|3994.4|3988.4|3994.1|3988.1|2
1646290410000|2022-03-03 06:53:30|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.6|3987.6|3
1646290420000|2022-03-03 06:53:40|3994.4|3988.4|3995.1|3989.1|3995.1|3989.1|3994.4|3988.4|7
1646290430000|2022-03-03 06:53:50|3995.9|3989.9|3995.1|3989.1|3995.9|3989.9|3995.1|3989.1|2
1646290440000|2022-03-03 06:54:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.6|3988.6|7
1646290450000|2022-03-03 06:54:10|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3995.1|3989.1|4
1646290460000|2022-03-03 06:54:20|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3995.1|3989.1|6
1646290470000|2022-03-03 06:54:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1646290480000|2022-03-03 06:54:40|3995.4|3989.4|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|3
1646290500000|2022-03-03 06:55:00|3995.6|3989.6|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|6
1646290510000|2022-03-03 06:55:10|3995.6|3989.6|3995.9|3989.9|3996.4|3990.4|3995.6|3989.6|3
1646290520000|2022-03-03 06:55:20|3995.6|3989.6|3996.4|3990.4|3996.4|3990.4|3995.6|3989.6|7
1646290530000|2022-03-03 06:55:30|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|2
1646290540000|2022-03-03 06:55:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1646290550000|2022-03-03 06:55:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1646290560000|2022-03-03 06:56:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1646290570000|2022-03-03 06:56:10|3995.1|3989.1|3993.6|3987.6|3995.1|3989.1|3993.6|3987.6|4
1646290580000|2022-03-03 06:56:20|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|2
1646290590000|2022-03-03 06:56:30|3993.4|3987.4|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|3
1646290600000|2022-03-03 06:56:40|3993.6|3987.6|3994.1|3988.1|3994.4|3988.4|3993.6|3987.6|11
1646290610000|2022-03-03 06:56:50|3994.4|3988.4|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|4
1646290620000|2022-03-03 06:57:00|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|2
1646290640000|2022-03-03 06:57:20|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|2
1646290650000|2022-03-03 06:57:30|3993.6|3987.6|3992.9|3986.9|3993.9|3987.9|3992.9|3986.9|7
1646290660000|2022-03-03 06:57:40|3993.4|3987.4|3995.9|3989.9|3996.1|3990.1|3993.4|3987.4|3
1646290670000|2022-03-03 06:57:50|3996.4|3990.4|3996.6|3990.6|3996.9|3990.9|3996.4|3990.4|3
1646290680000|2022-03-03 06:58:00|3996.9|3990.9|3996.1|3990.1|3997.1|3991.1|3996.1|3990.1|5
1646290690000|2022-03-03 06:58:10|3995.6|3989.6|3994.9|3988.9|3995.6|3989.6|3994.9|3988.9|4
1646290700000|2022-03-03 06:58:20|3996.4|3990.4|3998.1|3992.1|3998.4|3992.4|3996.4|3990.4|5
1646290710000|2022-03-03 06:58:30|3997.6|3991.6|3998.9|3992.9|3998.9|3992.9|3997.6|3991.6|9
1646290720000|2022-03-03 06:58:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646290730000|2022-03-03 06:58:50|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|3
1646290740000|2022-03-03 06:59:00|3997.6|3991.6|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|2
1646290750000|2022-03-03 06:59:10|3997.1|3991.1|3997.4|3991.4|3997.9|3991.9|3997.1|3991.1|4
1646290780000|2022-03-03 06:59:40|3997.6|3991.6|3996.9|3990.9|3998.1|3992.1|3996.9|3990.9|9
1646290790000|2022-03-03 06:59:50|3997.6|3991.6|3997.6|3991.6|3997.9|3991.9|3997.1|3991.1|7
1646290800000|2022-03-03 07:00:00|3996.6|3990.6|3996.4|3990.4|3997.4|3991.4|3996.1|3990.1|10
1646290810000|2022-03-03 07:00:10|3996.1|3990.1|3994.9|3988.9|3996.9|3990.9|3994.6|3988.6|8
1646290830000|2022-03-03 07:00:30|3994.6|3988.6|3993.9|3987.9|3994.6|3988.6|3993.9|3987.9|5
1646290840000|2022-03-03 07:00:40|3994.4|3988.4|3993.6|3987.6|3994.4|3988.4|3993.6|3987.6|6
1646290860000|2022-03-03 07:01:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646290880000|2022-03-03 07:01:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1646290890000|2022-03-03 07:01:30|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|2
1646290900000|2022-03-03 07:01:40|3994.6|3988.6|3996.9|3990.9|3996.9|3990.9|3994.6|3988.6|4
1646290910000|2022-03-03 07:01:50|3996.1|3990.1|3997.1|3991.1|3997.1|3991.1|3996.1|3990.1|2
1646290920000|2022-03-03 07:02:00|3998.4|3992.4|3995.1|3989.1|3999.4|3993.4|3995.1|3989.1|6
1646290930000|2022-03-03 07:02:10|3994.4|3988.4|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|3
1646290940000|2022-03-03 07:02:20|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|2
1646290950000|2022-03-03 07:02:30|3994.6|3988.6|3996.4|3990.4|3996.4|3990.4|3993.9|3987.9|10
1646290960000|2022-03-03 07:02:40|3996.1|3990.1|3998.4|3992.4|3998.4|3992.4|3996.1|3990.1|5
1646290970000|2022-03-03 07:02:50|3997.9|3991.9|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|2
1646291000000|2022-03-03 07:03:20|3997.9|3991.9|3997.6|3991.6|3997.9|3991.9|3997.6|3991.6|2
1646291060000|2022-03-03 07:04:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1646291100000|2022-03-03 07:05:00|3997.6|3991.6|3998.4|3992.4|3998.4|3992.4|3997.6|3991.6|3
1646291110000|2022-03-03 07:05:10|3999.4|3993.4|3999.1|3993.1|3999.4|3993.4|3998.9|3992.9|3
1646291120000|2022-03-03 07:05:20|3999.4|3993.4|4000.6|3994.6|4000.6|3994.6|3999.4|3993.4|4
1646291130000|2022-03-03 07:05:30|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|3
1646291140000|2022-03-03 07:05:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|5
1646291150000|2022-03-03 07:05:50|4001.4|3995.4|3998.1|3992.1|4001.4|3995.4|3998.1|3992.1|5
1646291160000|2022-03-03 07:06:00|3997.9|3991.9|3997.6|3991.6|3997.9|3991.9|3997.6|3991.6|2
1646291170000|2022-03-03 07:06:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646291200000|2022-03-03 07:06:40|3998.1|3992.1|3999.9|3993.9|4000.1|3994.1|3998.1|3992.1|6
1646291210000|2022-03-03 07:06:50|4000.1|3994.1|4000.4|3994.4|4000.4|3994.4|4000.1|3994.1|2
1646291220000|2022-03-03 07:07:00|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|4
1646291230000|2022-03-03 07:07:10|4000.6|3994.6|4000.9|3994.9|4000.9|3994.9|4000.6|3994.6|4
1646291240000|2022-03-03 07:07:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646291250000|2022-03-03 07:07:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1646291260000|2022-03-03 07:07:40|4001.1|3995.1|4000.6|3994.6|4001.4|3995.4|4000.6|3994.6|4
1646291290000|2022-03-03 07:08:10|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|2
1646291300000|2022-03-03 07:08:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1646291310000|2022-03-03 07:08:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1646291320000|2022-03-03 07:08:40|4001.1|3995.1|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|3
1646291330000|2022-03-03 07:08:50|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1646291340000|2022-03-03 07:09:00|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|2
1646291350000|2022-03-03 07:09:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1646291360000|2022-03-03 07:09:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646291380000|2022-03-03 07:09:40|4001.4|3995.4|4002.1|3996.1|4002.1|3996.1|4001.4|3995.4|3
1646291390000|2022-03-03 07:09:50|4001.9|3995.9|4002.1|3996.1|4002.1|3996.1|4001.9|3995.9|2
1646291400000|2022-03-03 07:10:00|4002.4|3996.4|4005.9|3999.9|4005.9|3999.9|4002.4|3996.4|4
1646291410000|2022-03-03 07:10:10|4005.6|3999.6|4002.9|3996.9|4005.9|3999.9|4002.9|3996.9|12
1646291420000|2022-03-03 07:10:20|4003.6|3997.6|4003.1|3997.1|4003.6|3997.6|4003.1|3997.1|3
1646291440000|2022-03-03 07:10:40|4003.4|3997.4|4003.1|3997.1|4003.4|3997.4|4003.1|3997.1|2
1646291450000|2022-03-03 07:10:50|4002.6|3996.6|4004.1|3998.1|4004.1|3998.1|4002.6|3996.6|5
1646291460000|2022-03-03 07:11:00|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|3
1646291470000|2022-03-03 07:11:10|4003.9|3997.9|4003.1|3997.1|4003.9|3997.9|4003.1|3997.1|6
1646291480000|2022-03-03 07:11:20|4002.6|3996.6|4000.1|3994.1|4002.6|3996.6|4000.1|3994.1|4
1646291520000|2022-03-03 07:12:00|4000.4|3994.4|4001.1|3995.1|4001.1|3995.1|4000.4|3994.4|2
1646291530000|2022-03-03 07:12:10|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1646291540000|2022-03-03 07:12:20|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4001.1|3995.1|2
1646291550000|2022-03-03 07:12:30|4001.6|3995.6|4005.9|3999.9|4005.9|3999.9|4001.6|3995.6|6
1646291560000|2022-03-03 07:12:40|4006.1|4000.1|4005.6|3999.6|4006.9|4000.9|4005.6|3999.6|4
1646291570000|2022-03-03 07:12:50|4005.9|3999.9|4005.6|3999.6|4005.9|3999.9|4005.1|3999.1|4
1646291580000|2022-03-03 07:13:00|4005.4|3999.4|4003.1|3997.1|4005.4|3999.4|4003.1|3997.1|7
1646291590000|2022-03-03 07:13:10|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1646291610000|2022-03-03 07:13:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1646291620000|2022-03-03 07:13:40|4003.9|3997.9|4005.4|3999.4|4005.4|3999.4|4003.9|3997.9|5
1646291630000|2022-03-03 07:13:50|4005.6|3999.6|4005.4|3999.4|4005.9|3999.9|4004.9|3998.9|5
1646291640000|2022-03-03 07:14:00|4005.6|3999.6|4005.9|3999.9|4005.9|3999.9|4005.6|3999.6|2
1646291650000|2022-03-03 07:14:10|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4005.9|3999.9|3
1646291660000|2022-03-03 07:14:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1646291680000|2022-03-03 07:14:40|4005.9|3999.9|4005.1|3999.1|4005.9|3999.9|4004.4|3998.4|4
1646291690000|2022-03-03 07:14:50|4004.6|3998.6|4004.9|3998.9|4005.6|3999.6|4004.6|3998.6|4
1646291700000|2022-03-03 07:15:00|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.9|3998.9|2
1646291710000|2022-03-03 07:15:10|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.9|3998.9|2
1646291720000|2022-03-03 07:15:20|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|3
1646291730000|2022-03-03 07:15:30|4003.1|3997.1|4000.9|3994.9|4003.1|3997.1|4000.9|3994.9|7
1646291740000|2022-03-03 07:15:40|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.4|3994.4|4
1646291750000|2022-03-03 07:15:50|4000.1|3994.1|3999.6|3993.6|4000.4|3994.4|3999.6|3993.6|3
1646291770000|2022-03-03 07:16:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|2
1646291780000|2022-03-03 07:16:20|3997.9|3991.9|3996.9|3990.9|3998.4|3992.4|3996.9|3990.9|6
1646291810000|2022-03-03 07:16:50|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|4
1646291820000|2022-03-03 07:17:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646291830000|2022-03-03 07:17:10|3995.9|3989.9|3994.9|3988.9|3995.9|3989.9|3994.6|3988.6|9
1646291840000|2022-03-03 07:17:20|3995.1|3989.1|3994.6|3988.6|3995.9|3989.9|3994.6|3988.6|5
1646291850000|2022-03-03 07:17:30|3994.9|3988.9|3996.1|3990.1|3997.6|3991.6|3994.9|3988.9|10
1646291860000|2022-03-03 07:17:40|3995.9|3989.9|3996.6|3990.6|3997.1|3991.1|3995.4|3989.4|9
1646291870000|2022-03-03 07:17:50|3995.6|3989.6|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|6
1646291880000|2022-03-03 07:18:00|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|2
1646291890000|2022-03-03 07:18:10|3995.6|3989.6|3997.1|3991.1|3997.1|3991.1|3994.9|3988.9|6
1646291900000|2022-03-03 07:18:20|3996.4|3990.4|3999.1|3993.1|3999.1|3993.1|3996.1|3990.1|8
1646291910000|2022-03-03 07:18:30|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|3
1646291920000|2022-03-03 07:18:40|3999.6|3993.6|4000.4|3994.4|4000.6|3994.6|3999.6|3993.6|6
1646291930000|2022-03-03 07:18:50|4000.6|3994.6|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|4
1646291960000|2022-03-03 07:19:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646291970000|2022-03-03 07:19:30|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|2
1646292010000|2022-03-03 07:20:10|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4001.1|3995.1|2
1646292020000|2022-03-03 07:20:20|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|2
1646292030000|2022-03-03 07:20:30|4001.1|3995.1|4001.4|3995.4|4001.9|3995.9|4000.9|3994.9|9
1646292040000|2022-03-03 07:20:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1646292050000|2022-03-03 07:20:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1646292060000|2022-03-03 07:21:00|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1646292070000|2022-03-03 07:21:10|4000.6|3994.6|3998.8|3992.8|4001.1|3995.1|3998.8|3992.8|4
1646292080000|2022-03-03 07:21:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1646292110000|2022-03-03 07:21:50|3998.4|3992.4|3998.6|3992.6|3998.6|3992.6|3997.9|3991.9|4
1646292130000|2022-03-03 07:22:10|3999.1|3993.1|3999.9|3993.9|3999.9|3993.9|3999.1|3993.1|2
1646292140000|2022-03-03 07:22:20|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|4
1646292150000|2022-03-03 07:22:30|3999.9|3993.9|4001|3995|4001|3995|3999.4|3993.4|7
1646292160000|2022-03-03 07:22:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1646292170000|2022-03-03 07:22:50|4001.9|3995.9|4002.4|3996.4|4002.4|3996.4|4001.9|3995.9|2
1646292190000|2022-03-03 07:23:10|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1646292200000|2022-03-03 07:23:20|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|1
1646292210000|2022-03-03 07:23:30|4001.9|3995.9|4000.4|3994.4|4001.9|3995.9|4000.1|3994.1|5
1646292220000|2022-03-03 07:23:40|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|3
1646292230000|2022-03-03 07:23:50|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|3
1646292240000|2022-03-03 07:24:00|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998.5|3992.5|2
1646292250000|2022-03-03 07:24:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1646292260000|2022-03-03 07:24:20|3997.9|3991.9|3999.4|3993.4|3999.4|3993.4|3997.9|3991.9|2
1646292270000|2022-03-03 07:24:30|3999.1|3993.1|3998.4|3992.4|3999.1|3993.1|3998.4|3992.4|3
1646292280000|2022-03-03 07:24:40|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|2
1646292290000|2022-03-03 07:24:50|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|2
1646292300000|2022-03-03 07:25:00|3998.1|3992.1|3999.1|3993.1|3999.1|3993.1|3998.1|3992.1|3
1646292310000|2022-03-03 07:25:10|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|3
1646292330000|2022-03-03 07:25:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646292340000|2022-03-03 07:25:40|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|3
1646292350000|2022-03-03 07:25:50|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|2
1646292370000|2022-03-03 07:26:10|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1646292380000|2022-03-03 07:26:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646292420000|2022-03-03 07:27:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1646292450000|2022-03-03 07:27:30|3996.6|3990.6|3998.8|3992.8|3998.8|3992.8|3996.1|3990.1|6
1646292460000|2022-03-03 07:27:40|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.5|3992.5|2
1646292470000|2022-03-03 07:27:50|3998.8|3992.8|3998.9|3992.9|3998.9|3992.9|3998.8|3992.8|2
1646292540000|2022-03-03 07:29:00|3998.6|3992.6|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|2
1646292550000|2022-03-03 07:29:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1646292590000|2022-03-03 07:29:50|3996.1|3990.1|3995.9|3989.9|3996.1|3990.1|3995.9|3989.9|2
1646292600000|2022-03-03 07:30:00|3997.1|3991.1|3997.9|3991.9|3997.9|3991.9|3997.1|3991.1|2
1646292610000|2022-03-03 07:30:10|3998.1|3992.1|3999.1|3993.1|3999.1|3993.1|3998.1|3992.1|2
1646292620000|2022-03-03 07:30:20|3998.6|3992.6|3998.4|3992.4|3999.9|3993.9|3998.4|3992.4|6
1646292630000|2022-03-03 07:30:30|3998.1|3992.1|3998.4|3992.4|3998.6|3992.6|3998.1|3992.1|4
1646292640000|2022-03-03 07:30:40|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1646292650000|2022-03-03 07:30:50|3999.6|3993.6|3999.4|3993.4|3999.6|3993.6|3999.1|3993.1|4
1646292660000|2022-03-03 07:31:00|3999.1|3993.1|4001.9|3995.9|4001.9|3995.9|3999.1|3993.1|9
1646292670000|2022-03-03 07:31:10|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|2
1646292690000|2022-03-03 07:31:30|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|6
1646292700000|2022-03-03 07:31:40|4001.6|3995.6|4000.1|3994.1|4001.6|3995.6|4000.1|3994.1|3
1646292710000|2022-03-03 07:31:50|3999.1|3993.1|3999.4|3993.4|3999.4|3993.4|3999.1|3993.1|4
1646292720000|2022-03-03 07:32:00|3999.6|3993.6|3999.6|3993.6|3999.9|3993.9|3999.4|3993.4|5
1646292730000|2022-03-03 07:32:10|3999.4|3993.4|3999.6|3993.6|3999.6|3993.6|3998.4|3992.4|6
1646292740000|2022-03-03 07:32:20|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1646292750000|2022-03-03 07:32:30|3999.6|3993.6|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|6
1646292760000|2022-03-03 07:32:40|3999.6|3993.6|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|2
1646292770000|2022-03-03 07:32:50|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|3
1646292780000|2022-03-03 07:33:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646292790000|2022-03-03 07:33:10|3999.6|3993.6|3997.1|3991.1|3999.6|3993.6|3996.9|3990.9|9
1646292800000|2022-03-03 07:33:20|3996.9|3990.9|3996.6|3990.6|3996.9|3990.9|3996.4|3990.4|4
1646292820000|2022-03-03 07:33:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1646292830000|2022-03-03 07:33:50|3996.6|3990.6|3995.9|3989.9|3996.6|3990.6|3995.9|3989.9|3
1646292870000|2022-03-03 07:34:30|3995|3989|3995|3989|3995|3989|3995|3989|1
1646292880000|2022-03-03 07:34:40|3994.8|3988.8|3992|3986|3994.8|3988.8|3992|3986|5
1646292890000|2022-03-03 07:34:50|3990.9|3984.9|3993.4|3987.4|3993.6|3987.6|3990.9|3984.9|8
1646292900000|2022-03-03 07:35:00|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|7
1646292910000|2022-03-03 07:35:10|3995.4|3989.4|3996.6|3990.6|3996.6|3990.6|3995.4|3989.4|3
1646292920000|2022-03-03 07:35:20|3996.4|3990.4|3997.1|3991.1|3997.1|3991.1|3996|3990|4
1646292930000|2022-03-03 07:35:30|3996.4|3990.4|3995.6|3989.6|3996.4|3990.4|3995.6|3989.6|8
1646292940000|2022-03-03 07:35:40|3995.1|3989.1|3994.9|3988.9|3995.6|3989.6|3994.9|3988.9|6
1646292950000|2022-03-03 07:35:50|3994.6|3988.6|3995.1|3989.1|3995.4|3989.4|3994.6|3988.6|6
1646292960000|2022-03-03 07:36:00|3995.4|3989.4|3996.4|3990.4|3996.9|3990.9|3995.4|3989.4|3
1646292970000|2022-03-03 07:36:10|3996.1|3990.1|3996.4|3990.4|3996.9|3990.9|3996.1|3990.1|6
1646292980000|2022-03-03 07:36:20|3995.9|3989.9|3996.6|3990.6|3996.6|3990.6|3995.9|3989.9|4
1646292990000|2022-03-03 07:36:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.6|3990.6|3
1646293000000|2022-03-03 07:36:40|3996.4|3990.4|3994.6|3988.6|3996.4|3990.4|3994.6|3988.6|4
1646293010000|2022-03-03 07:36:50|3993.1|3987.1|3995.1|3989.1|3995.1|3989.1|3993.1|3987.1|3
1646293020000|2022-03-03 07:37:00|3995.4|3989.4|3994.6|3988.6|3995.4|3989.4|3994.6|3988.6|3
1646293040000|2022-03-03 07:37:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1646293070000|2022-03-03 07:37:50|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|2
1646293080000|2022-03-03 07:38:00|3993.4|3987.4|3992.4|3986.4|3993.4|3987.4|3992.1|3986.1|3
1646293090000|2022-03-03 07:38:10|3992.9|3986.9|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|7
1646293100000|2022-03-03 07:38:20|3992.6|3986.6|3992.9|3986.9|3993.1|3987.1|3992.4|3986.4|6
1646293130000|2022-03-03 07:38:50|3992.6|3986.6|3991.6|3985.6|3992.6|3986.6|3991.1|3985.1|6
1646293140000|2022-03-03 07:39:00|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.1|3985.1|4
1646293150000|2022-03-03 07:39:10|3990.6|3984.6|3990.4|3984.4|3990.9|3984.9|3990.1|3984.1|6
1646293160000|2022-03-03 07:39:20|3989.9|3983.9|3990.6|3984.6|3990.6|3984.6|3989.9|3983.9|2
1646293180000|2022-03-03 07:39:40|3990.1|3984.1|3990.4|3984.4|3990.4|3984.4|3990.1|3984.1|2
1646293190000|2022-03-03 07:39:50|3989.9|3983.9|3988.1|3982.1|3989.9|3983.9|3988.1|3982.1|4
1646293200000|2022-03-03 07:40:00|3988.4|3982.4|3988.1|3982.1|3988.4|3982.4|3988.1|3982.1|2
1646293220000|2022-03-03 07:40:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1646293260000|2022-03-03 07:41:00|3988.1|3982.1|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|6
1646293270000|2022-03-03 07:41:10|3990.4|3984.4|3992.9|3986.9|3992.9|3986.9|3990.4|3984.4|6
1646293280000|2022-03-03 07:41:20|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|2
1646293290000|2022-03-03 07:41:30|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3990.9|3984.9|5
1646293300000|2022-03-03 07:41:40|3990.9|3984.9|3990.6|3984.6|3990.9|3984.9|3989.9|3983.9|5
1646293310000|2022-03-03 07:41:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|3
1646293320000|2022-03-03 07:42:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646293330000|2022-03-03 07:42:10|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|2
1646293340000|2022-03-03 07:42:20|3990.1|3984.1|3986.4|3980.4|3990.1|3984.1|3986.1|3980.1|9
1646293350000|2022-03-03 07:42:30|3986.1|3980.1|3979.3|3969.3|3986.1|3980.1|3979.3|3969.3|6
1646293360000|2022-03-03 07:42:40|3978.8|3969|3974.4|3968.4|3978.8|3969|3974.4|3968.4|3
1646293370000|2022-03-03 07:42:50|3974.9|3968.9|3974.9|3968.9|3975.4|3969.4|3974.9|3968.9|3
1646293380000|2022-03-03 07:43:00|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|3
1646293460000|2022-03-03 07:44:20|3975.6|3969.6|3975.4|3969.4|3976.6|3970.6|3975.4|3969.4|3
1646293480000|2022-03-03 07:44:40|3975.1|3969.1|3974.4|3968.4|3975.1|3969.1|3974.4|3968.4|2
1646293490000|2022-03-03 07:44:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1646293500000|2022-03-03 07:45:00|3973.8|3967.8|3973.5|3967.5|3973.8|3967.8|3973.5|3967.5|2
1646293510000|2022-03-03 07:45:10|3973.3|3967.3|3972.5|3966.5|3973.3|3967.3|3972|3966|4
1646293520000|2022-03-03 07:45:20|3974.5|3968.5|3974|3968|3974.5|3968.5|3974|3968|3
1646293540000|2022-03-03 07:45:40|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|3
1646293550000|2022-03-03 07:45:50|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|1
1646293580000|2022-03-03 07:46:20|3971.8|3965.8|3972|3966|3972|3966|3971.8|3965.8|4
1646293610000|2022-03-03 07:46:50|3971.8|3965.8|3971.8|3965.8|3972.5|3966.5|3971.5|3965.5|5
1646293620000|2022-03-03 07:47:00|3971|3965|3970.5|3964.5|3971|3965|3970.5|3964.5|2
1646293630000|2022-03-03 07:47:10|3971.5|3965.5|3972|3966|3972|3966|3971.5|3965.5|3
1646293640000|2022-03-03 07:47:20|3971.3|3965.3|3974.3|3968.3|3975.5|3969.5|3971.3|3965.3|6
1646293650000|2022-03-03 07:47:30|3973.8|3967.8|3975.3|3969.3|3975.3|3969.3|3973.8|3967.8|5
1646293660000|2022-03-03 07:47:40|3975|3969|3975.5|3969.5|3975.8|3969.8|3974.8|3968.8|6
1646293670000|2022-03-03 07:47:50|3975.8|3969.8|3980|3971|3980|3971.3|3975.8|3969.8|7
1646293680000|2022-03-03 07:48:00|3979|3971.8|3981.3|3975.3|3982|3976|3979|3971.8|8
1646293690000|2022-03-03 07:48:10|3981.5|3975.5|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|4
1646293710000|2022-03-03 07:48:30|3981|3975|3985.1|3979.1|3986.5|3979.1|3981|3975|8
1646293720000|2022-03-03 07:48:40|3985|3979|3984.5|3978.5|3985|3979|3984.5|3978.5|3
1646293730000|2022-03-03 07:48:50|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|1
1646293740000|2022-03-03 07:49:00|3984.8|3978.8|3985.8|3979.8|3985.8|3979.8|3984.8|3978.8|2
1646293750000|2022-03-03 07:49:10|3986|3980|3989.3|3983.3|3989.3|3983.3|3986|3980|6
1646293760000|2022-03-03 07:49:20|3986.8|3980.8|3986.5|3980.5|3987|3981|3986.5|3980.5|6
1646293770000|2022-03-03 07:49:30|3985.8|3979.8|3985|3979|3985.8|3979.8|3985|3979|3
1646293780000|2022-03-03 07:49:40|3984.8|3978.8|3984.5|3978.5|3984.8|3978.8|3984.5|3978.5|2
1646293790000|2022-03-03 07:49:50|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|1
1646293800000|2022-03-03 07:50:00|3984.5|3978.5|3985.8|3979.8|3985.8|3979.8|3984.5|3978.5|4
1646293830000|2022-03-03 07:50:30|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|1
1646293840000|2022-03-03 07:50:40|3985.8|3979.8|3987.3|3981.3|3987.3|3981.3|3985.8|3979.8|2
1646293850000|2022-03-03 07:50:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|1
1646293890000|2022-03-03 07:51:30|3988.8|3982.8|3990.3|3984.3|3990.3|3984.3|3988.8|3982.8|4
1646293900000|2022-03-03 07:51:40|3991.5|3985.5|3992.3|3986.3|3992.5|3986.5|3991.5|3985.5|3
1646293910000|2022-03-03 07:51:50|3992|3986|3993|3987|3993|3987|3992|3986|4
1646293920000|2022-03-03 07:52:00|3993.3|3987.3|3993.5|3987.5|3993.5|3987.5|3993.3|3987.3|2
1646293940000|2022-03-03 07:52:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1646293960000|2022-03-03 07:52:40|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1646293990000|2022-03-03 07:53:10|3992.3|3986.3|3993|3987|3993|3987|3992.3|3986.3|2
1646294000000|2022-03-03 07:53:20|3992.8|3986.8|3992.5|3986.5|3992.8|3986.8|3992.3|3986.3|3
1646294010000|2022-03-03 07:53:30|3993|3987|3995.8|3989.8|3995.8|3989.8|3993|3986|5
1646294020000|2022-03-03 07:53:40|3993.3|3987.3|3994.8|3988.8|3995|3989|3993.3|3987.3|4
1646294040000|2022-03-03 07:54:00|3994.5|3988.5|3994.8|3988.8|3994.8|3988.8|3994.5|3988.5|2
1646294050000|2022-03-03 07:54:10|3994.5|3988.5|3993.8|3987.8|3994.5|3988.5|3993.5|3987.5|3
1646294060000|2022-03-03 07:54:20|3994|3988|3993.8|3987.8|3994|3988|3993.8|3987.8|6
1646294070000|2022-03-03 07:54:30|3992.8|3986.8|3994|3988|3994|3988|3992.8|3986.8|3
1646294080000|2022-03-03 07:54:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1646294090000|2022-03-03 07:54:50|3994|3988|3994|3988|3994|3988|3994|3988|1
1646294100000|2022-03-03 07:55:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646294120000|2022-03-03 07:55:20|3994.1|3988.1|3994.6|3988.6|3995.6|3989.6|3994.1|3988.1|5
1646294130000|2022-03-03 07:55:30|3995.4|3989.4|3995.6|3989.6|3995.9|3989.9|3994.9|3988.9|6
1646294140000|2022-03-03 07:55:40|3994.9|3988.9|3995.1|3989.1|3995.1|3989.1|3994.9|3988.9|2
1646294150000|2022-03-03 07:55:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|3
1646294160000|2022-03-03 07:56:00|3996.4|3990.4|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|3
1646294180000|2022-03-03 07:56:20|3996.6|3990.6|3994.1|3988.1|3996.6|3990.6|3994.1|3988.1|3
1646294190000|2022-03-03 07:56:30|3994.4|3988.4|3994.4|3988.4|3994.6|3988.6|3994.1|3988.1|6
1646294200000|2022-03-03 07:56:40|3994.1|3988.1|3992.6|3986.6|3994.4|3988.4|3992.6|3986.6|4
1646294210000|2022-03-03 07:56:50|3993.6|3987.6|3991.4|3985.4|3993.6|3987.6|3991.4|3985.4|9
1646294220000|2022-03-03 07:57:00|3991.6|3985.6|3993.4|3987.4|3993.4|3987.4|3991.6|3985.6|5
1646294230000|2022-03-03 07:57:10|3993.1|3987.1|3993.1|3987.1|3993.6|3987.6|3992.6|3986.6|6
1646294240000|2022-03-03 07:57:20|3993.4|3987.4|3995.1|3989.1|3996.4|3990.4|3993.4|3987.4|6
1646294250000|2022-03-03 07:57:30|3995.9|3989.9|3996.4|3990.4|3997.6|3991.6|3995.4|3989.4|8
1646294260000|2022-03-03 07:57:40|3996.1|3990.1|3995.9|3989.9|3996.1|3990.1|3995.9|3989.9|2
1646294270000|2022-03-03 07:57:50|3996.9|3990.9|3995.6|3989.6|3996.9|3990.9|3995.6|3989.6|4
1646294280000|2022-03-03 07:58:00|3995.1|3989.1|3995.6|3989.6|3996.9|3990.9|3995.1|3989.1|10
1646294290000|2022-03-03 07:58:10|3995.4|3989.4|3994.9|3988.9|3996.9|3990.9|3994.9|3988.9|11
1646294300000|2022-03-03 07:58:20|3993.6|3987.6|3992.6|3986.6|3993.6|3987.6|3992.1|3986.1|12
1646294310000|2022-03-03 07:58:30|3992.1|3986.1|3993.4|3987.4|3993.4|3987.4|3991.9|3985.9|5
1646294330000|2022-03-03 07:58:50|3994.4|3988.4|3993.9|3987.9|3996.6|3990.6|3993.9|3987.9|7
1646294340000|2022-03-03 07:59:00|3994.4|3988.4|3995.1|3989.1|3996.6|3990.6|3994.4|3988.4|10
1646294350000|2022-03-03 07:59:10|3995.4|3989.4|3995.9|3989.9|3996.9|3990.9|3995.4|3989.4|16
1646294360000|2022-03-03 07:59:20|3996.4|3990.4|3996.4|3990.4|3997.6|3991.6|3995.9|3989.9|15
1646294370000|2022-03-03 07:59:30|3996.1|3990.1|3996.1|3990.1|3997.1|3991.1|3995.9|3989.9|8
1646294380000|2022-03-03 07:59:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|3
1646294390000|2022-03-03 07:59:50|3995.4|3989.4|3991.9|3985.9|3995.4|3989.4|3991.9|3985.9|7
1646294400000|2022-03-03 08:00:00|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.1|3986.1|4
1646294430000|2022-03-03 08:00:30|3993.1|3987.1|3996.4|3990.4|3996.4|3990.4|3993.1|3987.1|8
1646294440000|2022-03-03 08:00:40|3996.1|3990.1|3998.4|3992.4|3998.6|3992.6|3996.1|3990.1|6
1646294450000|2022-03-03 08:00:50|3998.1|3992.1|3997.9|3991.9|3999.9|3993.9|3997.9|3991.9|10
1646294460000|2022-03-03 08:01:00|3997.6|3991.6|3996.1|3990.1|3997.6|3991.6|3995.4|3989.4|6
1646294470000|2022-03-03 08:01:10|3996.4|3990.4|3997.9|3991.9|3997.9|3991.9|3996.4|3990.4|3
1646294480000|2022-03-03 08:01:20|3997.4|3991.4|3998.9|3992.9|3999.4|3993.4|3997.4|3991.4|6
1646294490000|2022-03-03 08:01:30|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|2
1646294500000|2022-03-03 08:01:40|3997.6|3991.6|3995.4|3989.4|3997.6|3991.6|3995.4|3989.4|4
1646294510000|2022-03-03 08:01:50|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|3
1646294520000|2022-03-03 08:02:00|3995.6|3989.6|3994.6|3988.6|3995.9|3989.9|3994.6|3988.6|5
1646294540000|2022-03-03 08:02:20|3994.4|3988.4|3993.1|3987.1|3994.4|3988.4|3993.1|3987.1|3
1646294560000|2022-03-03 08:02:40|3993.4|3987.4|3994.6|3988.6|3994.6|3988.6|3993.4|3987.4|6
1646294570000|2022-03-03 08:02:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3992.9|3986.9|7
1646294580000|2022-03-03 08:03:00|3994.1|3988.1|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|5
1646294600000|2022-03-03 08:03:20|3993.9|3987.9|3994.4|3988.4|3994.6|3988.6|3993.9|3987.9|6
1646294610000|2022-03-03 08:03:30|3993.9|3987.9|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|3
1646294620000|2022-03-03 08:03:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646294630000|2022-03-03 08:03:50|3993.6|3987.6|3993.4|3987.4|3993.6|3987.6|3993.4|3987.4|2
1646294640000|2022-03-03 08:04:00|3993.1|3987.1|3991.4|3985.4|3993.1|3987.1|3991.4|3985.4|3
1646294650000|2022-03-03 08:04:10|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1646294660000|2022-03-03 08:04:20|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|2
1646294670000|2022-03-03 08:04:30|3990.6|3984.6|3991.1|3985.1|3991.1|3985.1|3990.6|3984.6|2
1646294690000|2022-03-03 08:04:50|3991.4|3985.4|3990.9|3984.9|3992.1|3986.1|3990.9|3984.9|5
1646294700000|2022-03-03 08:05:00|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.1|3985.1|4
1646294710000|2022-03-03 08:05:10|3991.4|3985.4|3991.9|3985.9|3992.4|3986.4|3991.4|3985.4|3
1646294720000|2022-03-03 08:05:20|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|3
1646294740000|2022-03-03 08:05:40|3992.4|3986.4|3991.1|3985.1|3992.4|3986.4|3991.1|3985.1|5
1646294750000|2022-03-03 08:05:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646294760000|2022-03-03 08:06:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1646294780000|2022-03-03 08:06:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|3
1646294800000|2022-03-03 08:06:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1646294810000|2022-03-03 08:06:50|3992.6|3986.6|3992.1|3986.1|3992.9|3986.9|3992.1|3986.1|4
1646294820000|2022-03-03 08:07:00|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|2
1646294830000|2022-03-03 08:07:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1646294840000|2022-03-03 08:07:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646294850000|2022-03-03 08:07:30|3991.1|3985.1|3991.4|3985.4|3991.4|3985.4|3991.1|3985.1|2
1646294860000|2022-03-03 08:07:40|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.9|3984.9|2
1646294880000|2022-03-03 08:08:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1646294910000|2022-03-03 08:08:30|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|4
1646294920000|2022-03-03 08:08:40|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|2
1646294970000|2022-03-03 08:09:30|3991.9|3985.9|3993.6|3987.6|3993.6|3987.6|3991.9|3985.9|4
1646294980000|2022-03-03 08:09:40|3993.4|3987.4|3996.4|3990.4|3996.4|3990.4|3993.4|3987.4|5
1646294990000|2022-03-03 08:09:50|3996.1|3990.1|3995.6|3989.6|3996.1|3990.1|3995.6|3989.6|2
1646295000000|2022-03-03 08:10:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646295050000|2022-03-03 08:10:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1646295060000|2022-03-03 08:11:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1646295070000|2022-03-03 08:11:10|3996.6|3990.6|3997.6|3991.6|3997.9|3991.9|3996.6|3990.6|3
1646295080000|2022-03-03 08:11:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646295090000|2022-03-03 08:11:30|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.4|3991.4|4
1646295120000|2022-03-03 08:12:00|3997.1|3991.1|3997.4|3991.4|3997.4|3991.4|3997.1|3991.1|2
1646295130000|2022-03-03 08:12:10|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|2
1646295150000|2022-03-03 08:12:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1646295170000|2022-03-03 08:12:50|3997.6|3991.6|3997.8|3991.8|3997.8|3991.8|3997.6|3991.6|2
1646295180000|2022-03-03 08:13:00|3997.4|3991.4|3998.1|3992.1|3998.1|3992.1|3997.4|3991.4|4
1646295200000|2022-03-03 08:13:20|3997.4|3991.4|3996.6|3990.6|3997.4|3991.4|3996.6|3990.6|3
1646295210000|2022-03-03 08:13:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1646295250000|2022-03-03 08:14:10|3997.9|3991.9|3998.1|3992.1|3998.4|3992.4|3997.9|3991.9|3
1646295260000|2022-03-03 08:14:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646295270000|2022-03-03 08:14:30|3998.1|3992.1|3998.4|3992.4|3998.4|3992.4|3998.1|3992.1|2
1646295290000|2022-03-03 08:14:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646295300000|2022-03-03 08:15:00|3999.4|3993.4|3997.6|3991.6|3999.4|3993.4|3997.6|3991.6|6
1646295310000|2022-03-03 08:15:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1646295320000|2022-03-03 08:15:20|3997.6|3991.6|3996.1|3990.1|3997.6|3991.6|3996.1|3990.1|6
1646295330000|2022-03-03 08:15:30|3995.6|3989.6|3996.9|3990.9|3996.9|3990.9|3995.6|3989.6|3
1646295340000|2022-03-03 08:15:40|3997.1|3991.1|3997.9|3991.9|3997.9|3991.9|3997.1|3991.1|2
1646295350000|2022-03-03 08:15:50|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|6
1646295360000|2022-03-03 08:16:00|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3995.9|3989.9|3
1646295370000|2022-03-03 08:16:10|3995.9|3989.9|3996.9|3990.9|3996.9|3990.9|3995.9|3989.9|4
1646295380000|2022-03-03 08:16:20|3996.1|3990.1|3994.6|3988.6|3996.1|3990.1|3994.4|3988.4|8
1646295390000|2022-03-03 08:16:30|3994.1|3988.1|3993.4|3987.4|3994.1|3988.1|3993.4|3987.4|4
1646295400000|2022-03-03 08:16:40|3993.6|3987.6|3993.9|3987.9|3993.9|3987.9|3993.6|3987.6|2
1646295410000|2022-03-03 08:16:50|3994.1|3988.1|3994.4|3988.4|3994.9|3988.9|3994.1|3988.1|4
1646295420000|2022-03-03 08:17:00|3995.1|3989.1|3994.9|3988.9|3995.1|3989.1|3994.9|3988.9|2
1646295430000|2022-03-03 08:17:10|3995.4|3989.4|3998.4|3992.4|3998.4|3992.4|3995.4|3989.4|7
1646295440000|2022-03-03 08:17:20|3998.6|3992.6|3998.4|3992.4|3998.6|3992.6|3998.1|3992.1|3
1646295450000|2022-03-03 08:17:30|3998.6|3992.6|3998.9|3992.9|3998.9|3992.9|3998.6|3992.6|2
1646295460000|2022-03-03 08:17:40|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646295470000|2022-03-03 08:17:50|3998.4|3992.4|3998.6|3992.6|3998.9|3992.9|3998.1|3992.1|4
1646295480000|2022-03-03 08:18:00|3998.4|3992.4|3999.1|3993.1|3999.1|3993.1|3998.4|3992.4|5
1646295500000|2022-03-03 08:18:20|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|3
1646295510000|2022-03-03 08:18:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646295520000|2022-03-03 08:18:40|3998.9|3992.9|4000.1|3994.1|4000.4|3994.4|3998.9|3992.9|4
1646295580000|2022-03-03 08:19:40|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|2
1646295590000|2022-03-03 08:19:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1646295610000|2022-03-03 08:20:10|4002.1|3996.1|4001.9|3995.9|4002.1|3996.1|4001.1|3995.1|3
1646295630000|2022-03-03 08:20:30|4001.6|3995.6|4000.9|3994.9|4001.6|3995.6|4000.9|3994.9|3
1646295640000|2022-03-03 08:20:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1646295650000|2022-03-03 08:20:50|3999.6|3993.6|3998.4|3992.4|3999.6|3993.6|3998.4|3992.4|3
1646295660000|2022-03-03 08:21:00|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1646295670000|2022-03-03 08:21:10|3999.1|3993.1|3998.9|3992.9|3999.1|3993.1|3998.6|3992.6|3
1646295720000|2022-03-03 08:22:00|3998.6|3992.6|3998.9|3992.9|3998.9|3992.9|3998.6|3992.6|2
1646295730000|2022-03-03 08:22:10|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|3
1646295760000|2022-03-03 08:22:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1646295830000|2022-03-03 08:23:50|3998.1|3992.1|3998.9|3992.9|3998.9|3992.9|3998.1|3992.1|2
1646295840000|2022-03-03 08:24:00|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1646295860000|2022-03-03 08:24:20|3999.6|3993.6|4001.4|3995.4|4001.4|3995.4|3999.6|3993.6|3
1646295870000|2022-03-03 08:24:30|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|2
1646295880000|2022-03-03 08:24:40|4002.1|3996.1|4010.9|4004.9|4010.9|4004.9|4002.1|3996.1|8
1646295890000|2022-03-03 08:24:50|4011.4|4005.4|4011.9|4005.9|4012.1|4006.1|4011.4|4005.4|5
1646295900000|2022-03-03 08:25:00|4011.4|4005.4|4010.1|4004.1|4011.4|4005.4|4010.1|4004.1|3
1646295910000|2022-03-03 08:25:10|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1646295920000|2022-03-03 08:25:20|4011.9|4005.9|4012.6|4006.6|4012.6|4006.6|4011.9|4005.9|2
1646295930000|2022-03-03 08:25:30|4012.9|4006.9|4014.6|4008.6|4014.6|4008.6|4012.9|4006.9|3
1646295950000|2022-03-03 08:25:50|4014.9|4008.9|4016.6|4010.6|4016.9|4010.9|4014.9|4008.9|4
1646295960000|2022-03-03 08:26:00|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|2
1646295970000|2022-03-03 08:26:10|4012.9|4006.9|4011.1|4005.1|4012.9|4006.9|4011.1|4005.1|6
1646295980000|2022-03-03 08:26:20|4010.4|4004.4|4011.6|4005.6|4011.6|4005.6|4010.4|4004.4|3
1646295990000|2022-03-03 08:26:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|1
1646296000000|2022-03-03 08:26:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1646296030000|2022-03-03 08:27:10|4012.9|4006.9|4011.6|4005.6|4012.9|4006.9|4011.6|4005.6|4
1646296040000|2022-03-03 08:27:20|4012.1|4006.1|4012.4|4006.4|4012.4|4006.4|4012.1|4006.1|2
1646296050000|2022-03-03 08:27:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1646296060000|2022-03-03 08:27:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1646296070000|2022-03-03 08:27:50|4011.9|4005.9|4011.6|4005.6|4011.9|4005.9|4011.6|4005.6|2
1646296120000|2022-03-03 08:28:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1646296160000|2022-03-03 08:29:20|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|2
1646296180000|2022-03-03 08:29:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1646296190000|2022-03-03 08:29:50|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1646296200000|2022-03-03 08:30:00|4011.9|4005.9|4011.6|4005.6|4011.9|4005.9|4011.6|4005.6|2
1646296230000|2022-03-03 08:30:30|4012.1|4006.1|4012.4|4006.4|4012.4|4006.4|4012.1|4006.1|4
1646296240000|2022-03-03 08:30:40|4012.1|4006.1|4012.1|4006.1|4012.4|4006.4|4012.1|4006.1|3
1646296270000|2022-03-03 08:31:10|4012.4|4006.4|4012.1|4006.1|4012.4|4006.4|4012.1|4006.1|2
1646296290000|2022-03-03 08:31:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1646296300000|2022-03-03 08:31:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1646296320000|2022-03-03 08:32:00|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|2
1646296330000|2022-03-03 08:32:10|4011.6|4005.6|4011.9|4005.9|4011.9|4005.9|4011.6|4005.6|2
1646296350000|2022-03-03 08:32:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1646296360000|2022-03-03 08:32:40|4011.9|4005.9|4010.6|4004.6|4011.9|4005.9|4009.4|4003.4|14
1646296380000|2022-03-03 08:33:00|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4009.9|4003.9|5
1646296390000|2022-03-03 08:33:10|4009.6|4003.6|4008.6|4002.6|4009.6|4003.6|4008.6|4002.6|5
1646296400000|2022-03-03 08:33:20|4008.9|4002.9|4009.1|4003.1|4009.4|4003.4|4008.9|4002.9|3
1646296410000|2022-03-03 08:33:30|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1646296430000|2022-03-03 08:33:50|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1646296440000|2022-03-03 08:34:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1646296510000|2022-03-03 08:35:10|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.6|4002.6|2
1646296530000|2022-03-03 08:35:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|1
1646296540000|2022-03-03 08:35:40|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|2
1646296550000|2022-03-03 08:35:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1646296570000|2022-03-03 08:36:10|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1646296590000|2022-03-03 08:36:30|4008.9|4002.9|4006.4|4000.4|4008.9|4002.9|4006.4|4000.4|5
1646296600000|2022-03-03 08:36:40|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4006.1|4000.1|7
1646296630000|2022-03-03 08:37:10|4006.4|4000.4|4005.6|3999.6|4006.4|4000.4|4003.1|3997.1|7
1646296640000|2022-03-03 08:37:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1646296660000|2022-03-03 08:37:40|4005.6|3999.6|4006.6|4000.6|4006.6|4000.6|4005.6|3999.6|2
1646296680000|2022-03-03 08:38:00|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|2
1646296700000|2022-03-03 08:38:20|4007.1|4001.1|4006.1|4000.1|4007.6|4001.6|4005.9|3999.9|6
1646296720000|2022-03-03 08:38:40|4005.6|3999.6|4003.1|3997.1|4005.6|3999.6|4003.1|3997.1|6
1646296730000|2022-03-03 08:38:50|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1646296740000|2022-03-03 08:39:00|4003.9|3997.9|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|2
1646296750000|2022-03-03 08:39:10|4003.9|3997.9|4004.6|3998.6|4004.6|3998.6|4003.6|3997.6|5
1646296770000|2022-03-03 08:39:30|4004.4|3998.4|4002.6|3996.6|4004.4|3998.4|4002.6|3996.6|4
1646296780000|2022-03-03 08:39:40|4002.4|3996.4|3998.6|3992.6|4002.4|3996.4|3998.6|3992.6|6
1646296790000|2022-03-03 08:39:50|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|2
1646296800000|2022-03-03 08:40:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1646296820000|2022-03-03 08:40:20|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|2
1646296830000|2022-03-03 08:40:30|3996.4|3990.4|3997.6|3991.6|3998.1|3992.1|3996.4|3990.4|4
1646296860000|2022-03-03 08:41:00|3996.9|3990.9|3996.1|3990.1|3996.9|3990.9|3995.4|3989.4|3
1646296890000|2022-03-03 08:41:30|3995.9|3989.9|3994.9|3988.9|3995.9|3989.9|3994.1|3988.1|5
1646296900000|2022-03-03 08:41:40|3996.9|3990.9|3996.1|3990.1|3996.9|3990.9|3996.1|3990.1|3
1646296910000|2022-03-03 08:41:50|3996.6|3990.6|3995.9|3989.9|3996.6|3990.6|3995.9|3989.9|3
1646296920000|2022-03-03 08:42:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|4
1646296940000|2022-03-03 08:42:20|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3995.4|3989.4|2
1646296950000|2022-03-03 08:42:30|3995.4|3989.4|3993.9|3987.9|3995.4|3989.4|3992.4|3986.4|10
1646296960000|2022-03-03 08:42:40|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3992.9|3986.9|3
1646296970000|2022-03-03 08:42:50|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1646296980000|2022-03-03 08:43:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1646296990000|2022-03-03 08:43:10|3993.9|3987.9|3994.6|3988.6|3994.6|3988.6|3993.9|3987.9|5
1646297000000|2022-03-03 08:43:20|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|2
1646297020000|2022-03-03 08:43:40|3994.4|3988.4|3994.6|3988.6|3994.6|3988.6|3994.4|3988.4|2
1646297040000|2022-03-03 08:44:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1646297060000|2022-03-03 08:44:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1646297090000|2022-03-03 08:44:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1646297100000|2022-03-03 08:45:00|3994.6|3988.6|3993.4|3987.4|3994.9|3988.9|3992.6|3986.6|6
1646297110000|2022-03-03 08:45:10|3993.1|3987.1|3993.4|3987.4|3993.4|3987.4|3993.1|3987.1|2
1646297130000|2022-03-03 08:45:30|3993.6|3987.6|3993.6|3987.6|3993.9|3987.9|3993.6|3987.6|3
1646297140000|2022-03-03 08:45:40|3994.1|3988.1|3992.4|3986.4|3994.4|3988.4|3992.4|3986.4|4
1646297170000|2022-03-03 08:46:10|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|4
1646297200000|2022-03-03 08:46:40|3991.9|3985.9|3991.4|3985.4|3992.1|3986.1|3990.9|3984.9|7
1646297210000|2022-03-03 08:46:50|3991.9|3985.9|3990.6|3984.6|3991.9|3985.9|3990.6|3984.6|3
1646297220000|2022-03-03 08:47:00|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|2
1646297250000|2022-03-03 08:47:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1646297260000|2022-03-03 08:47:40|3991.9|3985.9|3991.9|3985.9|3992.1|3986.1|3991.4|3985.4|4
1646297270000|2022-03-03 08:47:50|3992.1|3986.1|3991.9|3985.9|3992.1|3986.1|3991.9|3985.9|2
1646297280000|2022-03-03 08:48:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1646297300000|2022-03-03 08:48:20|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|2
1646297320000|2022-03-03 08:48:40|3991.1|3985.1|3991.9|3985.9|3992.1|3986.1|3991.1|3985.1|6
1646297330000|2022-03-03 08:48:50|3991.6|3985.6|3992.6|3986.6|3992.6|3986.6|3991.4|3985.4|7
1646297350000|2022-03-03 08:49:10|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1646297370000|2022-03-03 08:49:30|3992.6|3986.6|3992.1|3986.1|3992.6|3986.6|3991.9|3985.9|3
1646297390000|2022-03-03 08:49:50|3992.4|3986.4|3994.9|3988.9|3994.9|3988.9|3992.4|3986.4|2
1646297400000|2022-03-03 08:50:00|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|2
1646297440000|2022-03-03 08:50:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1646297450000|2022-03-03 08:50:50|3994.4|3988.4|3994.1|3988.1|3994.4|3988.4|3994.1|3988.1|2
1646297460000|2022-03-03 08:51:00|3993.4|3987.4|3990.9|3984.9|3993.4|3987.4|3990.4|3984.4|8
1646297480000|2022-03-03 08:51:20|3990.6|3984.6|3990.9|3984.9|3991.1|3985.1|3990.4|3984.4|4
1646297490000|2022-03-03 08:51:30|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|3
1646297520000|2022-03-03 08:52:00|3991.1|3985.1|3985.1|3979.1|3991.1|3985.1|3985.1|3979.1|8
1646297530000|2022-03-03 08:52:10|3985.4|3979.4|3983.6|3977.6|3985.6|3979.6|3983.6|3977.6|7
1646297550000|2022-03-03 08:52:30|3983.4|3977.4|3983.1|3977.1|3983.4|3977.4|3983.1|3977.1|2
1646297570000|2022-03-03 08:52:50|3983.4|3977.4|3984.9|3978.9|3984.9|3978.9|3983.4|3977.4|2
1646297580000|2022-03-03 08:53:00|3985.6|3979.6|3984.9|3978.9|3985.6|3979.6|3984.9|3978.9|2
1646297590000|2022-03-03 08:53:10|3985.6|3979.6|3986.4|3980.4|3986.4|3980.4|3985.6|3979.6|2
1646297600000|2022-03-03 08:53:20|3986.9|3980.9|3988.4|3982.4|3988.4|3982.4|3986.9|3980.9|6
1646297620000|2022-03-03 08:53:40|3988.6|3982.6|3988.9|3982.9|3989.4|3983.4|3988.6|3982.6|3
1646297630000|2022-03-03 08:53:50|3989.1|3983.1|3990.6|3984.6|3990.6|3984.6|3989.1|3983.1|3
1646297640000|2022-03-03 08:54:00|3990.1|3984.1|3990.9|3984.9|3990.9|3984.9|3989.4|3983.4|4
1646297650000|2022-03-03 08:54:10|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1646297660000|2022-03-03 08:54:20|3990.9|3984.9|3992.1|3986.1|3992.4|3986.4|3990.9|3984.9|6
1646297690000|2022-03-03 08:54:50|3992.4|3986.4|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|3
1646297700000|2022-03-03 08:55:00|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3990.9|3984.9|3
1646297710000|2022-03-03 08:55:10|3990.9|3984.9|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|2
1646297720000|2022-03-03 08:55:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1646297730000|2022-03-03 08:55:30|3990.6|3984.6|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|3
1646297780000|2022-03-03 08:56:20|3990.4|3984.4|3991.1|3985.1|3991.1|3985.1|3990.4|3984.4|2
1646297800000|2022-03-03 08:56:40|3990.6|3984.6|3991.6|3985.6|3991.6|3985.6|3990.6|3984.6|6
1646297810000|2022-03-03 08:56:50|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|3
1646297820000|2022-03-03 08:57:00|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|1
1646297830000|2022-03-03 08:57:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1646297840000|2022-03-03 08:57:20|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|3
1646297870000|2022-03-03 08:57:50|3989.9|3983.9|3989.6|3983.6|3989.9|3983.9|3989.6|3983.6|2
1646297900000|2022-03-03 08:58:20|3989.1|3983.1|3988.4|3982.4|3989.1|3983.1|3988.4|3982.4|2
1646297920000|2022-03-03 08:58:40|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1646297940000|2022-03-03 08:59:00|3987.9|3981.9|3984.6|3978.6|3987.9|3981.9|3983.9|3977.9|4
1646297950000|2022-03-03 08:59:10|3984.9|3978.9|3984.6|3978.6|3984.9|3978.9|3984.6|3978.6|2
1646297960000|2022-03-03 08:59:20|3984.9|3978.9|3985.1|3979.1|3985.1|3979.1|3984.9|3978.9|2
1646297970000|2022-03-03 08:59:30|3984.6|3978.6|3984.9|3978.9|3984.9|3978.9|3984.6|3978.6|2
1646297980000|2022-03-03 08:59:40|3984.6|3978.6|3983.6|3977.6|3984.6|3978.6|3983.6|3977.6|2
1646297990000|2022-03-03 08:59:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646298000000|2022-03-03 09:00:00|3983.6|3977.6|3983.4|3977.4|3983.6|3977.6|3983.4|3977.4|2
1646298010000|2022-03-03 09:00:10|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1646298040000|2022-03-03 09:00:40|3983.9|3977.9|3981.4|3975.4|3983.9|3977.9|3981.1|3975.1|5
1646298060000|2022-03-03 09:01:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646298070000|2022-03-03 09:01:10|3981.9|3975.9|3983.9|3977.9|3983.9|3977.9|3981.9|3975.9|6
1646298080000|2022-03-03 09:01:20|3984.1|3978.1|3985.6|3979.6|3985.6|3979.6|3984.1|3978.1|6
1646298130000|2022-03-03 09:02:10|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1646298150000|2022-03-03 09:02:30|3985.1|3979.1|3983.1|3977.1|3985.1|3979.1|3983.1|3977.1|2
1646298160000|2022-03-03 09:02:40|3982.9|3976.9|3981.6|3975.6|3982.9|3976.9|3981.4|3975.4|4
1646298170000|2022-03-03 09:02:50|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3981.1|3975.1|2
1646298180000|2022-03-03 09:03:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646298190000|2022-03-03 09:03:10|3980.3|3974.3|3977.6|3971.6|3980.3|3974.3|3977.6|3971.6|4
1646298200000|2022-03-03 09:03:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1646298210000|2022-03-03 09:03:30|3977.6|3971.6|3978.9|3972.9|3978.9|3972.9|3977.6|3971.6|5
1646298240000|2022-03-03 09:04:00|3978.4|3972.4|3976.6|3970.6|3978.4|3972.4|3976.6|3970.6|5
1646298250000|2022-03-03 09:04:10|3976.4|3970.4|3976.1|3970.1|3976.6|3970.6|3975.1|3969.1|5
1646298260000|2022-03-03 09:04:20|3976.6|3970.6|3977.1|3971.1|3977.1|3971.1|3976.6|3970.6|2
1646298270000|2022-03-03 09:04:30|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1646298280000|2022-03-03 09:04:40|3978.6|3972.6|3981.4|3975.4|3981.4|3975.4|3978.6|3972.6|5
1646298290000|2022-03-03 09:04:50|3982.1|3976.1|3981.1|3975.1|3982.4|3976.4|3981.1|3975.1|5
1646298300000|2022-03-03 09:05:00|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1646298310000|2022-03-03 09:05:10|3981.6|3975.6|3984.6|3978.6|3984.6|3978.6|3981.4|3975.4|5
1646298330000|2022-03-03 09:05:30|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|2
1646298340000|2022-03-03 09:05:40|3982.9|3976.9|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|4
1646298350000|2022-03-03 09:05:50|3982|3976|3981.4|3975.4|3982.6|3976.6|3981.4|3975.4|5
1646298380000|2022-03-03 09:06:20|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3979.9|3973.9|3
1646298390000|2022-03-03 09:06:30|3980.4|3974.4|3981.6|3975.6|3981.6|3975.6|3980.4|3974.4|2
1646298400000|2022-03-03 09:06:40|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3980.1|3974.1|6
1646298410000|2022-03-03 09:06:50|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1646298430000|2022-03-03 09:07:10|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1646298440000|2022-03-03 09:07:20|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|2
1646298450000|2022-03-03 09:07:30|3980.6|3974.6|3980.9|3974.9|3980.9|3974.9|3980.6|3974.6|2
1646298460000|2022-03-03 09:07:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646298470000|2022-03-03 09:07:50|3980.4|3974.4|3980.4|3974.4|3980.9|3974.9|3980.4|3974.4|4
1646298480000|2022-03-03 09:08:00|3980.1|3974.1|3980.9|3974.9|3980.9|3974.9|3980.1|3974.1|4
1646298490000|2022-03-03 09:08:10|3981.4|3975.4|3980.1|3974.1|3981.6|3975.6|3980.1|3974.1|5
1646298500000|2022-03-03 09:08:20|3981.1|3975.1|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|4
1646298510000|2022-03-03 09:08:30|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1646298520000|2022-03-03 09:08:40|3980.4|3974.4|3979.1|3973.1|3980.4|3974.4|3979.1|3973.1|3
1646298530000|2022-03-03 09:08:50|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646298550000|2022-03-03 09:09:10|3979.1|3973.1|3978.4|3972.4|3979.1|3973.1|3978.4|3972.4|3
1646298570000|2022-03-03 09:09:30|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1646298580000|2022-03-03 09:09:40|3978.9|3972.9|3979.9|3973.9|3979.9|3973.9|3978.9|3972.9|4
1646298600000|2022-03-03 09:10:00|3979.4|3973.4|3979.1|3973.1|3979.4|3973.4|3979.1|3973.1|2
1646298610000|2022-03-03 09:10:10|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|2
1646298620000|2022-03-03 09:10:20|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1646298640000|2022-03-03 09:10:40|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|2
1646298710000|2022-03-03 09:11:50|3978.1|3972.1|3974.9|3968.9|3978.1|3972.1|3974.9|3968.9|5
1646298720000|2022-03-03 09:12:00|3975.1|3969.1|3977.4|3971.4|3977.6|3971.6|3975.1|3969.1|5
1646298730000|2022-03-03 09:12:10|3977.6|3971.6|3978.6|3972.6|3978.6|3972.6|3977.6|3971.6|3
1646298740000|2022-03-03 09:12:20|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1646298750000|2022-03-03 09:12:30|3979.9|3973.9|3980.1|3974.1|3980.4|3974.4|3979.9|3973.9|4
1646298760000|2022-03-03 09:12:40|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1646298770000|2022-03-03 09:12:50|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.4|3972.4|4
1646298790000|2022-03-03 09:13:10|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1646298800000|2022-03-03 09:13:20|3980.1|3974.1|3978.9|3972.9|3980.1|3974.1|3978.6|3972.6|8
1646298810000|2022-03-03 09:13:30|3979.1|3973.1|3979.4|3973.4|3979.4|3973.4|3979.1|3973.1|2
1646298820000|2022-03-03 09:13:40|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|2
1646298840000|2022-03-03 09:14:00|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1646298870000|2022-03-03 09:14:30|3980.1|3974.1|3980.9|3974.9|3980.9|3974.9|3980.1|3974.1|2
1646298880000|2022-03-03 09:14:40|3981.4|3975.4|3982.6|3976.6|3982.6|3976.6|3981.4|3975.4|4
1646298890000|2022-03-03 09:14:50|3982.9|3976.9|3984.4|3978.4|3984.6|3978.6|3982.9|3976.9|7
1646298900000|2022-03-03 09:15:00|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.4|3977.4|5
1646298910000|2022-03-03 09:15:10|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3982.6|3976.6|3
1646298920000|2022-03-03 09:15:20|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646298940000|2022-03-03 09:15:40|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1646298950000|2022-03-03 09:15:50|3983.9|3977.9|3983.6|3977.6|3983.9|3977.9|3983.6|3977.6|2
1646298960000|2022-03-03 09:16:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1646298970000|2022-03-03 09:16:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1646298990000|2022-03-03 09:16:30|3984.4|3978.4|3983.6|3977.6|3984.4|3978.4|3983.6|3977.6|2
1646299000000|2022-03-03 09:16:40|3983.1|3977.1|3982.9|3976.9|3983.1|3977.1|3982.9|3976.9|2
1646299020000|2022-03-03 09:17:00|3982.4|3976.4|3979.9|3973.9|3982.4|3976.4|3979.9|3973.9|3
1646299030000|2022-03-03 09:17:10|3979.6|3973.6|3978.9|3972.9|3979.6|3973.6|3978.9|3972.9|3
1646299050000|2022-03-03 09:17:30|3979.1|3973.1|3980.4|3974.4|3980.4|3974.4|3979.1|3973.1|3
1646299080000|2022-03-03 09:18:00|3981.4|3975.4|3980.6|3974.6|3981.9|3975.9|3980.6|3974.6|4
1646299100000|2022-03-03 09:18:20|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1646299130000|2022-03-03 09:18:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1646299140000|2022-03-03 09:19:00|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|3
1646299150000|2022-03-03 09:19:10|3980.9|3974.9|3981.6|3975.6|3981.6|3975.6|3980.9|3974.9|3
1646299160000|2022-03-03 09:19:20|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1646299180000|2022-03-03 09:19:40|3981.4|3975.4|3980.4|3974.4|3981.4|3975.4|3980.4|3974.4|2
1646299190000|2022-03-03 09:19:50|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|4
1646299200000|2022-03-03 09:20:00|3979.6|3973.6|3979.4|3973.4|3979.9|3973.9|3979.4|3973.4|4
1646299230000|2022-03-03 09:20:30|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646299250000|2022-03-03 09:20:50|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|2
1646299260000|2022-03-03 09:21:00|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1646299270000|2022-03-03 09:21:10|3980.1|3974.1|3979.9|3973.9|3980.1|3974.1|3979.9|3973.9|2
1646299280000|2022-03-03 09:21:20|3979.6|3973.6|3978.9|3972.9|3979.6|3973.6|3978.1|3972.1|7
1646299310000|2022-03-03 09:21:50|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646299320000|2022-03-03 09:22:00|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1646299370000|2022-03-03 09:22:50|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1646299380000|2022-03-03 09:23:00|3977.8|3971.8|3977.1|3971.1|3977.8|3971.8|3977.1|3971.1|4
1646299400000|2022-03-03 09:23:20|3977.4|3971.4|3978.1|3972.1|3978.1|3972.1|3977.4|3971.4|2
1646299410000|2022-03-03 09:23:30|3978.6|3972.6|3978.9|3972.9|3978.9|3972.9|3978.6|3972.6|2
1646299420000|2022-03-03 09:23:40|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1646299460000|2022-03-03 09:24:20|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|2
1646299470000|2022-03-03 09:24:30|3979.4|3973.4|3980.1|3974.1|3980.4|3974.4|3979.4|3973.4|5
1646299480000|2022-03-03 09:24:40|3979.6|3973.6|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|4
1646299490000|2022-03-03 09:24:50|3979.6|3973.6|3979.9|3973.9|3979.9|3973.9|3979.6|3973.6|2
1646299500000|2022-03-03 09:25:00|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646299530000|2022-03-03 09:25:30|3979.9|3973.9|3980.6|3974.6|3980.6|3974.6|3979.9|3973.9|2
1646299540000|2022-03-03 09:25:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1646299550000|2022-03-03 09:25:50|3981.9|3975.9|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|2
1646299560000|2022-03-03 09:26:00|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1646299580000|2022-03-03 09:26:20|3982.4|3976.4|3979.6|3973.6|3982.4|3976.4|3979.6|3973.6|4
1646299590000|2022-03-03 09:26:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3978.9|3972.9|3
1646299600000|2022-03-03 09:26:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1646299610000|2022-03-03 09:26:50|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646299620000|2022-03-03 09:27:00|3980.1|3974.1|3979.4|3973.4|3980.1|3974.1|3979.4|3973.4|3
1646299630000|2022-03-03 09:27:10|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1646299650000|2022-03-03 09:27:30|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646299660000|2022-03-03 09:27:40|3979.9|3973.9|3980.1|3974.1|3980.6|3974.6|3979.9|3973.9|5
1646299670000|2022-03-03 09:27:50|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1646299690000|2022-03-03 09:28:10|3980.9|3974.9|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|5
1646299700000|2022-03-03 09:28:20|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1646299710000|2022-03-03 09:28:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646299730000|2022-03-03 09:28:50|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|2
1646299740000|2022-03-03 09:29:00|3981.4|3975.4|3982.6|3976.6|3982.6|3976.6|3981.4|3975.4|5
1646299750000|2022-03-03 09:29:10|3983.1|3977.1|3982.1|3976.1|3983.1|3977.1|3982.1|3976.1|4
1646299770000|2022-03-03 09:29:30|3983.4|3977.4|3983.9|3977.9|3984.4|3978.4|3983.4|3977.4|6
1646299780000|2022-03-03 09:29:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|3
1646299790000|2022-03-03 09:29:50|3984.1|3978.1|3983.9|3977.9|3984.1|3978.1|3983.6|3977.6|3
1646299810000|2022-03-03 09:30:10|3983.6|3977.6|3983.4|3977.4|3983.6|3977.6|3983.4|3977.4|2
1646299840000|2022-03-03 09:30:40|3983.6|3977.6|3983.9|3977.9|3983.9|3977.9|3983.6|3977.6|2
1646299860000|2022-03-03 09:31:00|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1646299870000|2022-03-03 09:31:10|3983.9|3977.9|3983.6|3977.6|3983.9|3977.9|3983.6|3977.6|2
1646299880000|2022-03-03 09:31:20|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|1
1646299890000|2022-03-03 09:31:30|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1646299930000|2022-03-03 09:32:10|3983.9|3977.9|3983.9|3977.9|3984.9|3978.9|3983.9|3977.9|4
1646299940000|2022-03-03 09:32:20|3984.4|3978.4|3983.6|3977.6|3984.4|3978.4|3983.6|3977.6|3
1646299950000|2022-03-03 09:32:30|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3982.6|3976.6|3
1646299960000|2022-03-03 09:32:40|3983.4|3977.4|3983.1|3977.1|3983.4|3977.4|3983.1|3977.1|2
1646299970000|2022-03-03 09:32:50|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1646299980000|2022-03-03 09:33:00|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|1
1646299990000|2022-03-03 09:33:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646300140000|2022-03-03 09:35:40|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|2
1646300150000|2022-03-03 09:35:50|3981.4|3975.4|3980.6|3974.6|3981.4|3975.4|3980.6|3974.6|2
1646300160000|2022-03-03 09:36:00|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|4
1646300180000|2022-03-03 09:36:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646300190000|2022-03-03 09:36:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646300200000|2022-03-03 09:36:40|3981.1|3975.1|3982.6|3976.6|3982.6|3976.6|3981.1|3975.1|5
1646300210000|2022-03-03 09:36:50|3981.9|3975.9|3981.1|3975.1|3981.9|3975.9|3981.1|3975.1|2
1646300260000|2022-03-03 09:37:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|1
1646300280000|2022-03-03 09:38:00|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|2
1646300310000|2022-03-03 09:38:30|3981.9|3975.9|3981.6|3975.6|3982.4|3976.4|3981.6|3975.6|5
1646300320000|2022-03-03 09:38:40|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|1
1646300330000|2022-03-03 09:38:50|3982.4|3976.4|3982.1|3976.1|3982.4|3976.4|3982.1|3976.1|2
1646300340000|2022-03-03 09:39:00|3981.9|3975.9|3981.6|3975.6|3981.9|3975.9|3981.6|3975.6|2
1646300360000|2022-03-03 09:39:20|3981.4|3975.4|3979.9|3973.9|3981.4|3975.4|3979.9|3973.9|3
1646300370000|2022-03-03 09:39:30|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646300380000|2022-03-03 09:39:40|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|1
1646300410000|2022-03-03 09:40:10|3980.4|3974.4|3981.6|3975.6|3982.1|3976.1|3980.4|3974.4|5
1646300420000|2022-03-03 09:40:20|3981.9|3975.9|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|3
1646300450000|2022-03-03 09:40:50|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.4|3976.4|3
1646300470000|2022-03-03 09:41:10|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|1
1646300480000|2022-03-03 09:41:20|3982.4|3976.4|3980.9|3974.9|3982.4|3976.4|3980.9|3974.9|2
1646300490000|2022-03-03 09:41:30|3981.4|3975.4|3981.1|3975.1|3981.4|3975.4|3981.1|3975.1|2
1646300540000|2022-03-03 09:42:20|3981.4|3975.4|3982.1|3976.1|3982.1|3976.1|3981.4|3975.4|3
1646300560000|2022-03-03 09:42:40|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|1
1646300580000|2022-03-03 09:43:00|3982.1|3976.1|3981.4|3975.4|3982.1|3976.1|3981.4|3975.4|2
1646300690000|2022-03-03 09:44:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646300700000|2022-03-03 09:45:00|3981.6|3975.6|3981.1|3975.1|3981.9|3975.9|3980.9|3974.9|4
1646300720000|2022-03-03 09:45:20|3981.4|3975.4|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|3
1646300760000|2022-03-03 09:46:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646300780000|2022-03-03 09:46:20|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|1
1646300810000|2022-03-03 09:46:50|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1646300820000|2022-03-03 09:47:00|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|2
1646300830000|2022-03-03 09:47:10|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646300840000|2022-03-03 09:47:20|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|2
1646300870000|2022-03-03 09:47:50|3979.9|3973.9|3981.4|3975.4|3981.4|3975.4|3979.9|3973.9|2
1646301030000|2022-03-03 09:50:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1646301070000|2022-03-03 09:51:10|3981.4|3975.4|3981.6|3975.6|3981.9|3975.9|3981.4|3975.4|3
1646301080000|2022-03-03 09:51:20|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.1|3975.1|3
1646301120000|2022-03-03 09:52:00|3981.6|3975.6|3979.9|3973.9|3981.6|3975.6|3979.6|3973.6|5
1646301160000|2022-03-03 09:52:40|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646301230000|2022-03-03 09:53:50|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3978.9|3972.9|3
1646301240000|2022-03-03 09:54:00|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646301280000|2022-03-03 09:54:40|3979.9|3973.9|3980.1|3974.1|3980.9|3974.9|3979.9|3973.9|4
1646301290000|2022-03-03 09:54:50|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1646301300000|2022-03-03 09:55:00|3980.4|3974.4|3980.1|3974.1|3980.4|3974.4|3980.1|3974.1|2
1646301310000|2022-03-03 09:55:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646301320000|2022-03-03 09:55:20|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|2
1646301360000|2022-03-03 09:56:00|3979.1|3973.1|3978.6|3972.6|3979.1|3973.1|3978.6|3972.6|2
1646301370000|2022-03-03 09:56:10|3977.6|3971.6|3976.9|3970.9|3977.6|3971.6|3976.9|3970.9|4
1646301390000|2022-03-03 09:56:30|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|2
1646301400000|2022-03-03 09:56:40|3979.6|3973.6|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|3
1646301420000|2022-03-03 09:57:00|3979.9|3973.9|3980.1|3974.1|3980.4|3974.4|3979.9|3973.9|4
1646301430000|2022-03-03 09:57:10|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|1
1646301480000|2022-03-03 09:58:00|3979.9|3973.9|3979.4|3973.4|3979.9|3973.9|3979.1|3973.1|3
1646301510000|2022-03-03 09:58:30|3979.9|3973.9|3980.1|3974.1|3980.4|3974.4|3979.9|3973.9|3
1646301550000|2022-03-03 09:59:10|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1646301560000|2022-03-03 09:59:20|3979.9|3973.9|3979.6|3973.6|3979.9|3973.9|3979.6|3973.6|2
1646301570000|2022-03-03 09:59:30|3979.1|3973.1|3979.9|3973.9|3979.9|3973.9|3979.1|3973.1|3
1646301580000|2022-03-03 09:59:40|3979.6|3973.6|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|2
1646301600000|2022-03-03 10:00:00|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1646301720000|2022-03-03 10:02:00|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1646301730000|2022-03-03 10:02:10|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|2
1646301750000|2022-03-03 10:02:30|3978.4|3972.4|3978.1|3972.1|3978.4|3972.4|3978.1|3972.1|2
1646301760000|2022-03-03 10:02:40|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1646301770000|2022-03-03 10:02:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1646301820000|2022-03-03 10:03:40|3978.6|3972.6|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|5
1646301850000|2022-03-03 10:04:10|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|2
1646301870000|2022-03-03 10:04:30|3976.4|3970.4|3975.9|3969.9|3976.4|3970.4|3975.9|3969.9|3
1646301880000|2022-03-03 10:04:40|3976.1|3970.1|3975.4|3969.4|3976.4|3970.4|3974.9|3968.9|5
1646301890000|2022-03-03 10:04:50|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.4|3969.4|7
1646301900000|2022-03-03 10:05:00|3975.9|3969.9|3975.1|3969.1|3975.9|3969.9|3975.1|3969.1|3
1646301920000|2022-03-03 10:05:20|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1646301960000|2022-03-03 10:06:00|3975.4|3969.4|3975.1|3969.1|3975.9|3969.9|3975.1|3969.1|3
1646301970000|2022-03-03 10:06:10|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1646301980000|2022-03-03 10:06:20|3975.1|3969.1|3974.4|3968.4|3975.1|3969.1|3974.4|3968.4|2
1646301990000|2022-03-03 10:06:30|3974.1|3968.1|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|3
1646302000000|2022-03-03 10:06:40|3974.4|3968.4|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|2
1646302010000|2022-03-03 10:06:50|3974.4|3968.4|3974.1|3968.1|3974.4|3968.4|3973.9|3967.9|4
1646302020000|2022-03-03 10:07:00|3973.9|3967.9|3974.1|3968.1|3974.1|3968.1|3973.9|3967.9|2
1646302030000|2022-03-03 10:07:10|3974.4|3968.4|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|2
1646302040000|2022-03-03 10:07:20|3973.9|3967.9|3974.1|3968.1|3974.1|3968.1|3973.9|3967.9|2
1646302060000|2022-03-03 10:07:40|3973.9|3967.9|3971.9|3965.9|3973.9|3967.9|3971.9|3965.9|5
1646302070000|2022-03-03 10:07:50|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3970.9|3964.9|4
1646302080000|2022-03-03 10:08:00|3970.6|3964.6|3970.4|3964.4|3970.6|3964.6|3969.9|3963.9|5
1646302120000|2022-03-03 10:08:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1646302130000|2022-03-03 10:08:50|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.9|3963.9|3
1646302140000|2022-03-03 10:09:00|3969.6|3963.6|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|2
1646302150000|2022-03-03 10:09:10|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|2
1646302180000|2022-03-03 10:09:40|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1646302200000|2022-03-03 10:10:00|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|2
1646302210000|2022-03-03 10:10:10|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|1
1646302220000|2022-03-03 10:10:20|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1646302270000|2022-03-03 10:11:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302280000|2022-03-03 10:11:20|3969.6|3963.6|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|3
1646302330000|2022-03-03 10:12:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302340000|2022-03-03 10:12:20|3969.6|3963.6|3969.4|3963.4|3969.6|3963.6|3969.4|3963.4|2
1646302350000|2022-03-03 10:12:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1646302360000|2022-03-03 10:12:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302370000|2022-03-03 10:12:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1646302380000|2022-03-03 10:13:00|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|2
1646302400000|2022-03-03 10:13:20|3969.4|3963.4|3969.1|3963.1|3969.4|3963.4|3969.1|3963.1|2
1646302430000|2022-03-03 10:13:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302470000|2022-03-03 10:14:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1646302520000|2022-03-03 10:15:20|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302530000|2022-03-03 10:15:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1646302590000|2022-03-03 10:16:30|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302610000|2022-03-03 10:16:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1646302620000|2022-03-03 10:17:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1646302650000|2022-03-03 10:17:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1646302730000|2022-03-03 10:18:50|3968.9|3962.9|3969.6|3963.6|3969.6|3963.6|3968.9|3962.9|4
1646302740000|2022-03-03 10:19:00|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|2
1646302780000|2022-03-03 10:19:40|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|2
1646302800000|2022-03-03 10:20:00|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|2
1646302810000|2022-03-03 10:20:10|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|2
1646302830000|2022-03-03 10:20:30|3968.6|3962.6|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|3
1646302850000|2022-03-03 10:20:50|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|2
1646302880000|2022-03-03 10:21:20|3968.9|3962.9|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|3
1646302900000|2022-03-03 10:21:40|3968.6|3962.6|3965.9|3959.9|3968.6|3962.6|3965.9|3959.9|3
1646302920000|2022-03-03 10:22:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646302930000|2022-03-03 10:22:10|3965.4|3959.4|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|3
1646302950000|2022-03-03 10:22:30|3964.6|3958.6|3960.8|3954.8|3964.6|3958.6|3960.8|3954.8|5
1646302960000|2022-03-03 10:22:40|3960.5|3954.5|3958.4|3952.4|3960.5|3954.5|3958.4|3952.4|4
1646302970000|2022-03-03 10:22:50|3959.1|3953.1|3960.4|3954.4|3960.6|3954.6|3959.1|3953.1|4
1646302980000|2022-03-03 10:23:00|3960.6|3954.6|3960.1|3954.1|3961.1|3955.1|3960.1|3954.1|6
1646303000000|2022-03-03 10:23:20|3960.4|3954.4|3962.1|3956.1|3962.1|3956.1|3960.4|3954.4|5
1646303010000|2022-03-03 10:23:30|3962.4|3956.4|3962.6|3956.6|3962.6|3956.6|3962.4|3956.4|2
1646303040000|2022-03-03 10:24:00|3963.9|3957.9|3964.6|3958.6|3964.6|3958.6|3963.9|3957.9|2
1646303050000|2022-03-03 10:24:10|3965.1|3959.1|3965.6|3959.6|3965.9|3959.9|3965.1|3959.1|5
1646303060000|2022-03-03 10:24:20|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1646303080000|2022-03-03 10:24:40|3965.4|3959.4|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|2
1646303090000|2022-03-03 10:24:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646303100000|2022-03-03 10:25:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1646303130000|2022-03-03 10:25:30|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1646303140000|2022-03-03 10:25:40|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1646303150000|2022-03-03 10:25:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646303220000|2022-03-03 10:27:00|3965.9|3959.9|3967.1|3961.1|3967.1|3961.1|3965.9|3959.9|4
1646303230000|2022-03-03 10:27:10|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3967.1|3961.1|2
1646303240000|2022-03-03 10:27:20|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1646303280000|2022-03-03 10:28:00|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|3
1646303310000|2022-03-03 10:28:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1646303320000|2022-03-03 10:28:40|3968.1|3962.1|3967.4|3961.4|3968.1|3962.1|3967.4|3961.4|3
1646303350000|2022-03-03 10:29:10|3967.1|3961.1|3966.9|3960.9|3967.1|3961.1|3966.4|3960.4|5
1646303360000|2022-03-03 10:29:20|3968.1|3962.1|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|3
1646303370000|2022-03-03 10:29:30|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|1
1646303390000|2022-03-03 10:29:50|3969.6|3963.6|3971.1|3965.1|3971.1|3965.1|3969.6|3963.6|2
1646303400000|2022-03-03 10:30:00|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|4
1646303410000|2022-03-03 10:30:10|3970.6|3964.6|3971.6|3965.6|3971.6|3965.6|3970.6|3964.6|3
1646303420000|2022-03-03 10:30:20|3971.9|3965.9|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|6
1646303460000|2022-03-03 10:31:00|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1646303520000|2022-03-03 10:32:00|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|2
1646303530000|2022-03-03 10:32:10|3969.3|3963.3|3967.5|3961.5|3969.3|3963.3|3967.4|3961.4|4
1646303540000|2022-03-03 10:32:20|3967.3|3961.3|3966.4|3960.4|3967.3|3961.3|3966.4|3960.4|3
1646303550000|2022-03-03 10:32:30|3966.6|3960.6|3965.9|3959.9|3966.6|3960.6|3965.9|3959.9|3
1646303560000|2022-03-03 10:32:40|3966.1|3960.1|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|5
1646303570000|2022-03-03 10:32:50|3965.9|3959.9|3966.4|3960.4|3966.4|3960.4|3965.9|3959.9|2
1646303580000|2022-03-03 10:33:00|3966.1|3960.1|3966.1|3960.1|3966.4|3960.4|3966.1|3960.1|7
1646303590000|2022-03-03 10:33:10|3965.6|3959.6|3964.6|3958.6|3965.6|3959.6|3964.6|3958.6|2
1646303600000|2022-03-03 10:33:20|3963.4|3957.4|3961.4|3955.4|3963.4|3957.4|3961.4|3955.4|7
1646303620000|2022-03-03 10:33:40|3961.6|3955.6|3960.1|3954.1|3961.6|3955.6|3960.1|3954.1|6
1646303630000|2022-03-03 10:33:50|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1646303660000|2022-03-03 10:34:20|3960.1|3954.1|3960.4|3954.4|3960.4|3954.4|3960.1|3954.1|2
1646303670000|2022-03-03 10:34:30|3961.1|3955.1|3961.6|3955.6|3961.9|3955.9|3961.1|3955.1|4
1646303680000|2022-03-03 10:34:40|3961.9|3955.9|3962.1|3956.1|3962.6|3956.6|3961.9|3955.9|5
1646303690000|2022-03-03 10:34:50|3961.9|3955.9|3961.4|3955.4|3961.9|3955.9|3961.4|3955.4|2
1646303740000|2022-03-03 10:35:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1646303760000|2022-03-03 10:36:00|3961.9|3955.9|3961.9|3955.9|3962.1|3956.1|3961.9|3955.9|3
1646303830000|2022-03-03 10:37:10|3961.4|3955.4|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|2
1646303880000|2022-03-03 10:38:00|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|1
1646303910000|2022-03-03 10:38:30|3961.4|3955.4|3960.9|3954.9|3961.4|3955.4|3960.9|3954.9|2
1646303920000|2022-03-03 10:38:40|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1646303930000|2022-03-03 10:38:50|3958.9|3952.9|3959.6|3953.6|3959.6|3953.6|3958.9|3952.9|3
1646303940000|2022-03-03 10:39:00|3960.1|3954.1|3960.4|3954.4|3960.4|3954.4|3960.1|3954.1|2
1646303970000|2022-03-03 10:39:30|3960.9|3954.9|3961.4|3955.4|3961.4|3955.4|3960.9|3954.9|2
1646303980000|2022-03-03 10:39:40|3961.6|3955.6|3961.6|3955.6|3961.9|3955.9|3961.4|3955.4|4
1646303990000|2022-03-03 10:39:50|3961.1|3955.1|3960.9|3954.9|3961.1|3955.1|3960.6|3954.6|3
1646304000000|2022-03-03 10:40:00|3960.6|3954.6|3960.9|3954.9|3960.9|3954.9|3960.4|3954.4|4
1646304010000|2022-03-03 10:40:10|3961.1|3955.1|3960.4|3954.4|3961.1|3955.1|3960.4|3954.4|2
1646304020000|2022-03-03 10:40:20|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|1
1646304050000|2022-03-03 10:40:50|3960.6|3954.6|3960.9|3954.9|3961.4|3955.4|3960.6|3954.6|4
1646304130000|2022-03-03 10:42:10|3961.4|3955.4|3962.4|3956.4|3962.6|3956.6|3961.4|3955.4|6
1646304140000|2022-03-03 10:42:20|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.4|3955.4|3
1646304160000|2022-03-03 10:42:40|3961.9|3955.9|3962.1|3956.1|3962.1|3956.1|3961.9|3955.9|2
1646304190000|2022-03-03 10:43:10|3962.6|3956.6|3962.9|3956.9|3962.9|3956.9|3962.6|3956.6|2
1646304200000|2022-03-03 10:43:20|3962.4|3956.4|3961.4|3955.4|3962.4|3956.4|3961.4|3955.4|3
1646304210000|2022-03-03 10:43:30|3960.9|3954.9|3960.6|3954.6|3961.4|3955.4|3960.6|3954.6|7
1646304220000|2022-03-03 10:43:40|3961.1|3955.1|3960.9|3954.9|3961.1|3955.1|3960.6|3954.6|3
1646304280000|2022-03-03 10:44:40|3961.1|3955.1|3960.1|3954.1|3961.1|3955.1|3960.1|3954.1|3
1646304320000|2022-03-03 10:45:20|3959.9|3953.9|3962.4|3956.4|3962.4|3956.4|3959.9|3953.9|9
1646304330000|2022-03-03 10:45:30|3962.6|3956.6|3961.4|3955.4|3963.1|3957.1|3961.4|3955.4|4
1646304340000|2022-03-03 10:45:40|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1646304360000|2022-03-03 10:46:00|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|1
1646304420000|2022-03-03 10:47:00|3960.6|3954.6|3961.9|3955.9|3961.9|3955.9|3960.6|3954.6|4
1646304440000|2022-03-03 10:47:20|3962.1|3956.1|3961.9|3955.9|3962.4|3956.4|3961.6|3955.6|5
1646304460000|2022-03-03 10:47:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1646304470000|2022-03-03 10:47:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1646304480000|2022-03-03 10:48:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1646304500000|2022-03-03 10:48:20|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1646304530000|2022-03-03 10:48:50|3963.4|3957.4|3961.4|3955.4|3963.4|3957.4|3961.4|3955.4|2
1646304540000|2022-03-03 10:49:00|3960.9|3954.9|3961.4|3955.4|3961.9|3955.9|3960.9|3954.9|3
1646304560000|2022-03-03 10:49:20|3962.1|3956.1|3963.6|3957.6|3964.6|3958.6|3962.1|3956.1|7
1646304580000|2022-03-03 10:49:40|3963.1|3957.1|3962.4|3956.4|3963.1|3957.1|3962.4|3956.4|4
1646304610000|2022-03-03 10:50:10|3962.1|3956.1|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|2
1646304620000|2022-03-03 10:50:20|3962.9|3956.9|3964.1|3958.1|3964.1|3958.1|3962.9|3956.9|6
1646304630000|2022-03-03 10:50:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1646304640000|2022-03-03 10:50:40|3965.1|3959.1|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|4
1646304660000|2022-03-03 10:51:00|3964.6|3958.6|3965.9|3959.9|3965.9|3959.9|3964.6|3958.6|2
1646304670000|2022-03-03 10:51:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1646304680000|2022-03-03 10:51:20|3966.4|3960.4|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|2
1646304700000|2022-03-03 10:51:40|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|2
1646304710000|2022-03-03 10:51:50|3965.6|3959.6|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|2
1646304730000|2022-03-03 10:52:10|3965.4|3959.4|3966.1|3960.1|3966.1|3960.1|3965.4|3959.4|2
1646304740000|2022-03-03 10:52:20|3965.4|3959.4|3966.1|3960.1|3966.1|3960.1|3965.4|3959.4|2
1646304770000|2022-03-03 10:52:50|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|2
1646304780000|2022-03-03 10:53:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646304790000|2022-03-03 10:53:10|3966.4|3960.4|3967.9|3961.9|3968.1|3962.1|3966.4|3960.4|4
1646304800000|2022-03-03 10:53:20|3968.1|3962.1|3967.4|3961.4|3968.1|3962.1|3967.4|3961.4|2
1646304810000|2022-03-03 10:53:30|3967.1|3961.1|3966.9|3960.9|3967.1|3961.1|3966.9|3960.9|2
1646304820000|2022-03-03 10:53:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|1
1646304840000|2022-03-03 10:54:00|3965.9|3959.9|3966.1|3960.1|3966.1|3960.1|3965.9|3959.9|2
1646304850000|2022-03-03 10:54:10|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1646304870000|2022-03-03 10:54:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646304880000|2022-03-03 10:54:40|3965.1|3959.1|3964.9|3958.9|3965.1|3959.1|3964.9|3958.9|2
1646304930000|2022-03-03 10:55:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1646304940000|2022-03-03 10:55:40|3964.1|3958.1|3966.4|3960.4|3966.4|3960.4|3964.1|3958.1|2
1646304970000|2022-03-03 10:56:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1646305010000|2022-03-03 10:56:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1646305020000|2022-03-03 10:57:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1646305040000|2022-03-03 10:57:20|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1646305070000|2022-03-03 10:57:50|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1646305080000|2022-03-03 10:58:00|3965.9|3959.9|3966.6|3960.6|3966.9|3960.9|3965.9|3959.9|3
1646305100000|2022-03-03 10:58:20|3966.9|3960.9|3967.6|3961.6|3967.6|3961.6|3966.9|3960.9|2
1646305110000|2022-03-03 10:58:30|3968.1|3962.1|3966.6|3960.6|3968.1|3962.1|3966.4|3960.4|4
1646305130000|2022-03-03 10:58:50|3967.1|3961.1|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|2
1646305140000|2022-03-03 10:59:00|3966.4|3960.4|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|4
1646305150000|2022-03-03 10:59:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1646305160000|2022-03-03 10:59:20|3967.1|3961.1|3967.9|3961.9|3967.9|3961.9|3967.1|3961.1|3
1646305170000|2022-03-03 10:59:30|3967.6|3961.6|3967.4|3961.4|3967.6|3961.6|3967.4|3961.4|2
1646305180000|2022-03-03 10:59:40|3967.6|3961.6|3968.9|3962.9|3969.1|3963.1|3967.6|3961.6|5
1646305190000|2022-03-03 10:59:50|3969.1|3963.1|3970.1|3964.1|3970.1|3964.1|3969.1|3963.1|4
1646305200000|2022-03-03 11:00:00|3970.6|3964.6|3969.4|3963.4|3971.1|3965.1|3969.4|3963.4|7
1646305210000|2022-03-03 11:00:10|3969.6|3963.6|3969.6|3963.6|3969.9|3963.9|3968.9|3962.9|5
1646305220000|2022-03-03 11:00:20|3970.1|3964.1|3970.9|3964.9|3970.9|3964.9|3969.9|3963.9|4
1646305230000|2022-03-03 11:00:30|3971.4|3965.4|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|3
1646305240000|2022-03-03 11:00:40|3971.1|3965.1|3972.1|3966.1|3972.1|3966.1|3970.9|3964.9|7
1646305260000|2022-03-03 11:01:00|3972.4|3966.4|3974.9|3968.9|3974.9|3968.9|3972.4|3966.4|4
1646305280000|2022-03-03 11:01:20|3974.6|3968.6|3972.4|3966.4|3974.6|3968.6|3972.4|3966.4|5
1646305290000|2022-03-03 11:01:30|3972.9|3966.9|3973.1|3967.1|3973.1|3967.1|3972.9|3966.9|2
1646305300000|2022-03-03 11:01:40|3973.9|3967.9|3973.4|3967.4|3973.9|3967.9|3973.4|3967.4|2
1646305310000|2022-03-03 11:01:50|3973.6|3967.6|3975.9|3969.9|3975.9|3969.9|3973.6|3967.6|4
1646305330000|2022-03-03 11:02:10|3976.1|3970.1|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|3
1646305360000|2022-03-03 11:02:40|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3974.9|3968.9|4
1646305370000|2022-03-03 11:02:50|3976.6|3970.6|3978.4|3972.4|3978.9|3972.9|3976.6|3970.6|5
1646305380000|2022-03-03 11:03:00|3978.6|3972.6|3978.6|3972.6|3979.1|3973.1|3978.1|3972.1|5
1646305390000|2022-03-03 11:03:10|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|4
1646305400000|2022-03-03 11:03:20|3979.4|3973.4|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|3
1646305410000|2022-03-03 11:03:30|3978.6|3972.6|3976.6|3970.6|3978.6|3972.6|3976.6|3970.6|7
1646305420000|2022-03-03 11:03:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|5
1646305460000|2022-03-03 11:04:20|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|1
1646305480000|2022-03-03 11:04:40|3976.4|3970.4|3974.1|3968.1|3976.4|3970.4|3974.1|3968.1|4
1646305490000|2022-03-03 11:04:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|1
1646305500000|2022-03-03 11:05:00|3973.6|3967.6|3972.1|3966.1|3973.6|3967.6|3972.1|3966.1|3
1646305510000|2022-03-03 11:05:10|3972.6|3966.6|3970.9|3964.9|3972.6|3966.6|3970.9|3964.9|8
1646305520000|2022-03-03 11:05:20|3971.1|3965.1|3971.4|3965.4|3971.4|3965.4|3971.1|3965.1|2
1646305550000|2022-03-03 11:05:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1646305560000|2022-03-03 11:06:00|3970.6|3964.6|3971.1|3965.1|3972.1|3966.1|3969.9|3963.9|6
1646305570000|2022-03-03 11:06:10|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.1|3964.1|4
1646305580000|2022-03-03 11:06:20|3970.6|3964.6|3970.6|3964.6|3970.9|3964.9|3970.6|3964.6|3
1646305590000|2022-03-03 11:06:30|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|1
1646305610000|2022-03-03 11:06:50|3970.6|3964.6|3971.9|3965.9|3972.4|3966.4|3970.6|3964.6|3
1646305630000|2022-03-03 11:07:10|3971.6|3965.6|3970.9|3964.9|3971.6|3965.6|3970.9|3964.9|3
1646305640000|2022-03-03 11:07:20|3971.1|3965.1|3976.4|3970.4|3976.6|3970.6|3971.1|3965.1|6
1646305650000|2022-03-03 11:07:30|3976.6|3970.6|3979.5|3973.5|3979.5|3973.5|3976.6|3970.6|5
1646305660000|2022-03-03 11:07:40|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|1
1646305670000|2022-03-03 11:07:50|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|2
1646305680000|2022-03-03 11:08:00|3977.8|3971.8|3979.4|3973.4|3979.4|3973.4|3977.8|3971.8|2
1646305690000|2022-03-03 11:08:10|3978.9|3972.9|3981.9|3975.9|3981.9|3975.9|3978.9|3972.9|6
1646305700000|2022-03-03 11:08:20|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|3
1646305710000|2022-03-03 11:08:30|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|2
1646305720000|2022-03-03 11:08:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1646305730000|2022-03-03 11:08:50|3983.4|3977.4|3984.1|3978.1|3984.1|3978.1|3983.4|3977.4|2
1646305740000|2022-03-03 11:09:00|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1646305760000|2022-03-03 11:09:20|3983.5|3977.5|3988.9|3982.9|3988.9|3982.9|3983.5|3977.5|8
1646305770000|2022-03-03 11:09:30|3989.1|3983.1|3988.9|3982.9|3989.1|3983.1|3988.9|3982.9|2
1646305780000|2022-03-03 11:09:40|3988.6|3982.6|3987.4|3981.4|3988.9|3982.9|3987.4|3981.4|4
1646305790000|2022-03-03 11:09:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.9|3980.9|3
1646305800000|2022-03-03 11:10:00|3986.9|3980.9|3986.6|3980.6|3986.9|3980.9|3986.6|3980.6|2
1646305830000|2022-03-03 11:10:30|3987.6|3981.6|3990.1|3984.1|3990.1|3984.1|3987.6|3981.6|2
1646305840000|2022-03-03 11:10:40|3989.9|3983.9|3988.6|3982.6|3989.9|3983.9|3988.6|3982.6|4
1646305850000|2022-03-03 11:10:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|1
1646305860000|2022-03-03 11:11:00|3988.6|3982.6|3992.8|3986.8|3992.8|3986.8|3988.6|3982.6|3
1646305880000|2022-03-03 11:11:20|3993.1|3987.1|3992.4|3986.4|3993.6|3987.6|3992.4|3986.4|6
1646305890000|2022-03-03 11:11:30|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|2
1646305900000|2022-03-03 11:11:40|3992.9|3986.9|3993.1|3987.1|3993.1|3987.1|3992.4|3986.4|4
1646305920000|2022-03-03 11:12:00|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3991.6|3985.6|4
1646305930000|2022-03-03 11:12:10|3992.6|3986.6|3992.6|3986.6|3993.1|3987.1|3991.9|3985.9|5
1646305950000|2022-03-03 11:12:30|3992.9|3986.9|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|2
1646305960000|2022-03-03 11:12:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1646305970000|2022-03-03 11:12:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1646306000000|2022-03-03 11:13:20|3993.9|3987.9|3993.9|3987.9|3994.4|3988.4|3993.6|3987.6|6
1646306010000|2022-03-03 11:13:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|3
1646306020000|2022-03-03 11:13:40|3993.4|3987.4|3993.4|3987.4|3994.6|3988.6|3993.4|3987.4|3
1646306050000|2022-03-03 11:14:10|3993.6|3987.6|3993.4|3987.4|3993.6|3987.6|3993.4|3987.4|2
1646306090000|2022-03-03 11:14:50|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1646306110000|2022-03-03 11:15:10|3993.6|3987.6|3995.1|3989.1|3995.1|3989.1|3993.6|3987.6|6
1646306120000|2022-03-03 11:15:20|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|4
1646306130000|2022-03-03 11:15:30|3995.9|3989.9|3995.6|3989.6|3995.9|3989.9|3995.6|3989.6|2
1646306140000|2022-03-03 11:15:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|3
1646306150000|2022-03-03 11:15:50|3996.4|3990.4|3997.9|3991.9|3997.9|3991.9|3996.4|3990.4|3
1646306160000|2022-03-03 11:16:00|3998.4|3992.4|3998.6|3992.6|3998.6|3992.6|3998.4|3992.4|2
1646306170000|2022-03-03 11:16:10|3999.6|3993.6|3999.4|3993.4|4000.4|3994.4|3999.4|3993.4|4
1646306180000|2022-03-03 11:16:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646306190000|2022-03-03 11:16:30|3999.4|3993.4|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|5
1646306210000|2022-03-03 11:16:50|3999.6|3993.6|3999.4|3993.4|3999.6|3993.6|3999.4|3993.4|2
1646306220000|2022-03-03 11:17:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646306230000|2022-03-03 11:17:10|3999.6|3993.6|3999.4|3993.4|3999.9|3993.9|3999.4|3993.4|3
1646355720000|2022-03-04 01:02:00|3957.5|3944.3|3957.3|3946|3957.5|3946.3|3957.3|3944.3|8
1646355730000|2022-03-04 01:02:10|3957.5|3946.3|3957.5|3946.3|3957.5|3946.3|3957.5|3946.3|1
1646355750000|2022-03-04 01:02:30|3957.3|3946|3972.5|3956.8|3972.5|3958.3|3957|3945.8|9
1646355760000|2022-03-04 01:02:40|3970.8|3957|3966.8|3955.5|3970.8|3957.8|3966.8|3955.5|6
1646355770000|2022-03-04 01:02:50|3966|3954.8|3965.5|3954.3|3966|3954.8|3965.5|3954.3|2
1646355780000|2022-03-04 01:03:00|3965.3|3954|3964|3952.8|3965.3|3954|3963.5|3952.3|3
1646355790000|2022-03-04 01:03:10|3964.8|3953.5|3964.8|3953.5|3964.8|3953.5|3964.8|3953.5|1
1646355800000|2022-03-04 01:03:20|3966.3|3955|3966.3|3955|3966.3|3955|3966.3|3955|1
1646355810000|2022-03-04 01:03:30|3967.3|3956|3967.3|3956|3967.3|3956|3967.3|3956|1
1646355820000|2022-03-04 01:03:40|3967.5|3956.3|3972|3958|3972|3958|3967.5|3956.3|3
1646355830000|2022-03-04 01:03:50|3972.3|3958.8|3971.5|3960.3|3972.3|3961|3971.5|3958.8|9
1646355840000|2022-03-04 01:04:00|3974|3960|3975.3|3963.5|3975.3|3963.5|3971.5|3960|15
1646355850000|2022-03-04 01:04:10|3975|3961.5|3977|3963.3|3979.8|3963.3|3973|3961.5|7
1646355860000|2022-03-04 01:04:20|3976.5|3963|3971.8|3960.5|3976.5|3963|3971.8|3960.5|3
1646355880000|2022-03-04 01:04:40|3973.8|3960.8|3976.3|3965|3977|3965.8|3973.8|3960.8|5
1646355890000|2022-03-04 01:04:50|3976.8|3965.5|3978.5|3967.3|3978.5|3967.3|3976.8|3965.5|4
1646355900000|2022-03-04 01:05:00|3979.5|3968.3|3980.8|3969.5|3980.8|3969.5|3979.5|3968.3|2
1646355910000|2022-03-04 01:05:10|3979.8|3968.5|3979.8|3968.5|3980.3|3969|3979.8|3968.5|3
1646355920000|2022-03-04 01:05:20|3980.3|3969|3977.8|3966.5|3980.3|3969|3977.8|3966.5|11
1646355930000|2022-03-04 01:05:30|3977.5|3966.3|3976|3964.8|3977.5|3966.3|3975.8|3964|7
1646355940000|2022-03-04 01:05:40|3977|3965.8|3980|3967.3|3980.3|3967.3|3977|3965.8|4
1646355950000|2022-03-04 01:05:50|3980.5|3967.8|3980.5|3967.8|3980.5|3967.8|3980.5|3967.8|1
1646355960000|2022-03-04 01:06:00|3980.3|3969|3979|3966|3980.3|3969|3979|3966|3
1646355970000|2022-03-04 01:06:10|3980.3|3966.3|3977.8|3966.5|3980.3|3966.5|3977.3|3966|5
1646355980000|2022-03-04 01:06:20|3978.8|3967.5|3977.3|3966|3978.8|3967.5|3977.3|3966|2
1646355990000|2022-03-04 01:06:30|3980|3967|3977.5|3966.3|3980|3967|3977|3965.8|4
1646356030000|2022-03-04 01:07:10|3981|3966|3981.3|3967.8|3981.3|3967.8|3981|3966|4
1646356050000|2022-03-04 01:07:30||3970||3970||3970||3970|1
1646356280000|2022-03-04 01:11:20|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|1
1646356300000|2022-03-04 01:11:40|3981.3|3970|3981.3|3970|3981.3|3970|3981.3|3970|1
1646356440000|2022-03-04 01:14:00|3980.5|3969.3|3980.3|3969|3980.5|3969.3|3980.3|3969|2
1646356450000|2022-03-04 01:14:10|3979.8|3968.5|3980.3|3969|3980.3|3969|3979.8|3968.5|2
1646356470000|2022-03-04 01:14:30|3979.8|3968.5|3980.5|3969.3|3980.5|3969.3|3979.8|3968.5|2
1646356490000|2022-03-04 01:14:50|3981.3|3970|3980.5|3969.3|3981.3|3970|3980.5|3969.3|2
1646356510000|2022-03-04 01:15:10|3981|3969.8|3981|3969.8|3981|3969.8|3981|3969.8|1
1646356520000|2022-03-04 01:15:20|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|1
1646356530000|2022-03-04 01:15:30|3980|3968.8|3980.8|3969.5|3980.8|3969.5|3980|3968.8|2
1646356580000|2022-03-04 01:16:20|3980.3|3969|3980.8|3969.5|3980.8|3969.5|3980.3|3969|2
1646356610000|2022-03-04 01:16:50|3980.3|3969|3980.8|3969.5|3980.8|3969.5|3980.3|3969|2
1646356650000|2022-03-04 01:17:30|3980.3|3969|3980.8|3969.5|3980.8|3969.5|3980.3|3969|2
1646356690000|2022-03-04 01:18:10|3981.3|3970|3981.3|3970|3981.3|3970|3981.3|3970|1
1646356700000|2022-03-04 01:18:20|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|1
1646356750000|2022-03-04 01:19:10|3981.3|3970|3980.8|3969.5|3981.3|3970|3980.8|3969.5|2
1646356770000|2022-03-04 01:19:30|3980.3|3969|3980.8|3969.5|3980.8|3969.5|3980.3|3969|2
1646356800000|2022-03-04 01:20:00|3981.3|3970|3981.3|3970|3981.3|3970|3981.3|3970|1
1646356850000|2022-03-04 01:20:50|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|1
1646356910000|2022-03-04 01:21:50|3981.3|3970|3981.3|3970|3981.3|3970|3981.3|3970|1
1646356960000|2022-03-04 01:22:40|3981|3969.8|3981|3969.8|3981|3969.8|3981|3969.8|1
1646357170000|2022-03-04 01:26:10|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|1
1646357200000|2022-03-04 01:26:40|3981|3969.8|3981|3969.8|3981|3969.8|3981|3969.8|1
1646357250000|2022-03-04 01:27:30|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|1
1646357300000|2022-03-04 01:28:20|3981.3|3970|3981.3|3970|3981.3|3970|3981.3|3970|1
1646357360000|2022-03-04 01:29:20|3981.8|3970.5|3981.3|3970|3981.8|3970.5|3981.3|3970|2
1646357390000|2022-03-04 01:29:50|3981.8|3970.5|3981.8|3970.5|3981.8|3970.5|3981.8|3970.5|1
1646357410000|2022-03-04 01:30:10|3982|3970.8|3982|3970.8|3982|3970.8|3982|3970.8|1
1646357430000|2022-03-04 01:30:30|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|1
1646357440000|2022-03-04 01:30:40|3981|3969.8|3981|3969.8|3981|3969.8|3981|3969.8|1
1646357450000|2022-03-04 01:30:50|3981.5|3970.3|3985|3973.8|3985|3973.8|3981.5|3970.3|3
1646357470000|2022-03-04 01:31:10|3984.5|3973.3|3985.8|3974.5|3985.8|3974.5|3984.5|3973.3|6
1646357480000|2022-03-04 01:31:20|3985.3|3974|3985.3|3974|3985.3|3974|3985.3|3974|1
1646357490000|2022-03-04 01:31:30|3986|3974.8|3986.3|3975|3986.5|3975.3|3986|3974.8|3
1646357500000|2022-03-04 01:31:40|3985.8|3974.5|3986.5|3975.3|3986.5|3975.3|3985.8|3974.5|2
1646357510000|2022-03-04 01:31:50|3987|3975.8|3986.3|3975|3987.5|3976.3|3986.3|3975|4
1646357520000|2022-03-04 01:32:00|3986.8|3975.5|3986.5|3975.3|3986.8|3975.5|3986.3|3975|3
1646357530000|2022-03-04 01:32:10|3986|3974.8|3989.5|3977.8|3989.5|3977.8|3986|3974.8|8
1646357540000|2022-03-04 01:32:20|3990.3|3978.5|3989.5|3978.3|3990.3|3978.5|3989.5|3978.3|2
1646357630000|2022-03-04 01:33:50|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|1
1646357640000|2022-03-04 01:34:00|3987.8|3976.5|3988.8|3977.5|3988.8|3977.5|3987.8|3976.5|2
1646357650000|2022-03-04 01:34:10|3987.8|3976.5|3988.8|3977.5|3988.8|3977.5|3987.8|3976.5|2
1646357660000|2022-03-04 01:34:20|3989.3|3978|3989.3|3978|3989.3|3978|3989.3|3978|1
1646357670000|2022-03-04 01:34:30|3990.5|3979.3|3994.3|3983|3995|3983.5|3990.5|3979.3|15
1646357680000|2022-03-04 01:34:40|3994.5|3983.3|3996|3984.8|3996.8|3985|3993.5|3982.3|15
1646357690000|2022-03-04 01:34:50|3995.3|3984|3996.3|3985|3996.3|3985|3995.3|3984|4
1646357700000|2022-03-04 01:35:00|3997.5|3986.3|3993.3|3979|3997.5|3986.3|3993.3|3979|7
1646357710000|2022-03-04 01:35:10|3992|3978|3991.3|3978.3|3992|3978.8|3991.3|3978|3
1646357720000|2022-03-04 01:35:20|3991|3979.3|3989.5|3978.3|3991|3979.3|3989.5|3978.3|3
1646357770000|2022-03-04 01:36:10|3990.8|3979.5|3995|3983.8|3995|3983.8|3990.8|3979.5|10
1646357780000|2022-03-04 01:36:20|3994.5|3983.3|3994.8|3983.5|3995.8|3984.5|3994|3982.8|12
1646357790000|2022-03-04 01:36:30|3994|3982.8|3994.3|3983|3994.8|3983.5|3994|3982.8|5
1646357800000|2022-03-04 01:36:40|3996|3984.3|3998|3986.5|4000|3986.5|3993.5|3982.3|17
1646357810000|2022-03-04 01:36:50|3996.5|3985.3|3996.8|3985.5|3998|3986.8|3996.5|3985.3|11
1646357820000|2022-03-04 01:37:00|3996.5|3985.3|3996.8|3984.8|3996.8|3985.5|3995.3|3982.3|6
1646357830000|2022-03-04 01:37:10|3995.3|3984|3994.3|3983|3995.3|3984|3994.3|3983|6
1646357840000|2022-03-04 01:37:20|3996.5|3982.8|3998.8|3987|3998.8|3987|3994.3|3982.8|6
1646357850000|2022-03-04 01:37:30|3997.3|3985.8|3998|3986.8|3998.3|3987|3997.3|3985.8|9
1646357860000|2022-03-04 01:37:40|3997.8|3986.5|3996.8|3985.5|3997.8|3986.5|3996.8|3985.5|6
1646357870000|2022-03-04 01:37:50|3997.3|3986|3997.5|3986.3|3998|3986.8|3997.3|3986|4
1646357880000|2022-03-04 01:38:00|3998|3986.8|3997.5|3986.3|3998|3986.8|3997|3985.8|10
1646357890000|2022-03-04 01:38:10|3999.5|3986|4000|3988.8|4000|3988.8|3999.5|3986|4
1646357900000|2022-03-04 01:38:20|4000.5|3989.3|4000|3988.8|4000.5|3989.3|4000|3988.8|2
1646357910000|2022-03-04 01:38:30|4000.8|3989.5|4001|3989.8|4001.5|3990.3|4000.8|3989.5|3
1646357920000|2022-03-04 01:38:40|4000.5|3989.3|4000|3988.8|4000.5|3989.3|4000|3988.8|2
1646357940000|2022-03-04 01:39:00|4001|3989.8|4002.8|3991.5|4002.8|3991.5|4001|3989.8|3
1646357950000|2022-03-04 01:39:10|4002.3|3991|4002.3|3991|4002.3|3991|4001.5|3990.3|3
1646357970000|2022-03-04 01:39:30|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|1
1646357980000|2022-03-04 01:39:40|4002.3|3991|4001.3|3990|4002.3|3991|4001.3|3990|3
1646357990000|2022-03-04 01:39:50|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646358000000|2022-03-04 01:40:00|4002|3990.8|4003.3|3992|4003.3|3992|4002|3990.8|8
1646358010000|2022-03-04 01:40:10|4002.8|3991.5|4000.8|3989.5|4002.8|3991.5|4000.8|3989.5|5
1646358020000|2022-03-04 01:40:20|3999.5|3988.3|4000.5|3989.3|4000.5|3989.3|3999.5|3988.3|2
1646358040000|2022-03-04 01:40:40|3999.8|3988.5|4000.8|3989.5|4000.8|3989.5|3999.8|3988.5|6
1646358050000|2022-03-04 01:40:50|4000.5|3989.3|4000.8|3989.5|4000.8|3989.5|4000.5|3989.3|2
1646358060000|2022-03-04 01:41:00|4000.3|3989|4000.8|3989.5|4000.8|3989.5|4000.3|3989|2
1646358070000|2022-03-04 01:41:10|4000.5|3989.3|4000.8|3989.5|4000.8|3989.5|4000.3|3989|4
1646358080000|2022-03-04 01:41:20|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646358090000|2022-03-04 01:41:30|4002.3|3991|4001.5|3990.3|4002.5|3991.3|4001.3|3990|5
1646358100000|2022-03-04 01:41:40|4001.8|3990.5|4001|3989.8|4001.8|3990.5|4000.3|3989|4
1646358110000|2022-03-04 01:41:50|3999.8|3988.5|4001.5|3990.3|4002.5|3991.3|3999.8|3988.5|7
1646358120000|2022-03-04 01:42:00|4001|3989.8|4001|3989.8|4001|3989.8|4001|3989.8|1
1646358130000|2022-03-04 01:42:10|3999.8|3988.5|4001|3989.8|4002.5|3990|3999.8|3988.5|8
1646358140000|2022-03-04 01:42:20|4000.5|3989.3|4000.8|3989.5|4002|3990.8|4000.5|3989.3|4
1646358150000|2022-03-04 01:42:30|4002.5|3991.3|4001|3989.8|4002.5|3991.3|4000.8|3989.5|6
1646358170000|2022-03-04 01:42:50|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|1
1646358190000|2022-03-04 01:43:10|3999.8|3988.5|4001|3989|4002.3|3989.8|3999.8|3988.5|6
1646358200000|2022-03-04 01:43:20|4000.5||4000.5||4000.5||4000.5||1
1646358210000|2022-03-04 01:43:30|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646358230000|2022-03-04 01:43:50|3999.5|3988.3|4000.5|3989.3|4000.5|3989.3|3999.5|3988.3|2
1646358240000|2022-03-04 01:44:00|4000.8|3989.5|4001.3|3990|4001.3|3990|4000.8|3989.5|2
1646358270000|2022-03-04 01:44:30|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646358280000|2022-03-04 01:44:40|4001.5|3990.3|4001|3989.8|4001.5|3990.3|4001|3989.8|2
1646358290000|2022-03-04 01:44:50|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|1
1646358300000|2022-03-04 01:45:00|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646358320000|2022-03-04 01:45:20|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646358390000|2022-03-04 01:46:30|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646358400000|2022-03-04 01:46:40|4000.8|3989.5|4001.3|3990|4001.3|3990|4000.8|3989.5|4
1646358410000|2022-03-04 01:46:50|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646358420000|2022-03-04 01:47:00|4001.3|3990|4002|3990.8|4002|3990.8|4001.3|3990|2
1646358430000|2022-03-04 01:47:10|4002.5|3991.3|4001.8|3990.5|4002.5|3991.3|4001.8|3990.5|3
1646358440000|2022-03-04 01:47:20|4001|3989.8|4002|3990.8|4002|3990.8|4001|3989.8|5
1646358450000|2022-03-04 01:47:30|4001.5|3990.3|4001|3989.8|4001.5|3990.3|4001|3989.8|2
1646358480000|2022-03-04 01:48:00|4001.5|3990.3|4000.5|3989.3|4001.5|3990.3|4000.5|3989.3|3
1646358490000|2022-03-04 01:48:10|4001|3989.8|4001|3989.8|4001|3989.8|4001|3989.8|1
1646358500000|2022-03-04 01:48:20|4001.5|3990.3|4001|3989.8|4001.5|3990.3|4001|3989.8|2
1646358520000|2022-03-04 01:48:40|4001.8|3990.5|4002.3|3991|4002.8|3991.5|4001.8|3990.5|6
1646358530000|2022-03-04 01:48:50|4001.5|3990.3|4001|3989.8|4002.3|3991|4001|3989.8|4
1646358550000|2022-03-04 01:49:10|4001.3|3990|4001.3|3990|4002|3990|4000.3|3989|5
1646358570000|2022-03-04 01:49:30|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|1
1646358580000|2022-03-04 01:49:40|4002.3|3991|4004|3992.8|4004|3992.8|4001.8|3990.5|4
1646358610000|2022-03-04 01:50:10|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|1
1646358620000|2022-03-04 01:50:20|4005|3993.8|4005|3993.8|4005|3993.8|4005|3993.8|1
1646358630000|2022-03-04 01:50:30|4004.3|3993|4004.3|3993|4004.3|3993|4004.3|3993|1
1646358640000|2022-03-04 01:50:40|4004.8|3993.5|4004.3|3993|4004.8|3993.5|4004.3|3993|2
1646358670000|2022-03-04 01:51:10|4004|3992.8|4004.3|3993|4004.3|3993|4003.3|3992|4
1646358680000|2022-03-04 01:51:20|4004.8|3993.5|4004.3|3993|4004.8|3993.5|4004.3|3993|2
1646358700000|2022-03-04 01:51:40|4005.3|3994|4004.3|3993|4005.3|3994|4004.3|3993|3
1646358720000|2022-03-04 01:52:00|4005.8|3994.5|4008.8|3997.5|4009.8|3997.5|4005.8|3994.5|7
1646358740000|2022-03-04 01:52:20|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646358750000|2022-03-04 01:52:30|4007.8|3996.5|4006.8|3995.5|4008.3|3997|4006.3|3995|7
1646358760000|2022-03-04 01:52:40|4007.3|3996|4005|3993.5|4007.3|3996|4005|3993.5|3
1646358770000|2022-03-04 01:52:50|4004.8|3992.8|4004|3992.8|4004.8|3992.8|4004|3992.8|2
1646358780000|2022-03-04 01:53:00|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|1
1646358790000|2022-03-04 01:53:10|4003|3991.8|4004.3|3993|4004.3|3993|4003|3991.8|4
1646358800000|2022-03-04 01:53:20|4005.3|3994|4004.5|3993.3|4005.3|3994|4004|3992.8|6
1646358810000|2022-03-04 01:53:30|4004|3992.8|4004|3992.8|4004.8|3993.5|4004|3992.8|3
1646358820000|2022-03-04 01:53:40|4004.5|3993.3|4004.3|3993|4004.5|3993.3|4004.3|3993|2
1646358830000|2022-03-04 01:53:50|4003.8|3992.5|4003.8|3992.5|4004.3|3993|4003.8|3992.5|9
1646358840000|2022-03-04 01:54:00|4003.3|3992|4003.8|3992.5|4004|3992.8|4003.3|3992|4
1646358850000|2022-03-04 01:54:10|4006.3|3995|4003.8|3992.5|4006.3|3995|4003.8|3992.5|2
1646358860000|2022-03-04 01:54:20|4003.3|3992|4003.5|3992.3|4004.3|3993|4003.3|3992|8
1646358870000|2022-03-04 01:54:30|4002.5|3991.3|4001|3989.8|4003|3991.8|4000|3988.8|15
1646358880000|2022-03-04 01:54:40|4000.5|3989.3|3998|3986.8|4001.3|3990|3997.5|3986.3|11
1646358890000|2022-03-04 01:54:50|3998.8|3987.5|3998|3986.8|3998.8|3987.5|3997.3|3986|7
1646358900000|2022-03-04 01:55:00|3997.5|3986.3|3999|3987.8|3999.5|3988.3|3997.5|3986.3|13
1646358910000|2022-03-04 01:55:10|3998.5|3987.3|3998.3|3987|3999.5|3988.3|3998.3|3987|4
1646358920000|2022-03-04 01:55:20|3999.8|3986.8|3997.5|3984.5|4000.5|3989.3|3997.5|3984.5|8
1646358930000|2022-03-04 01:55:30|3997|3984.3|3993.5|3982.3|3997|3984.3|3993|3981.8|10
1646358940000|2022-03-04 01:55:40|3993|3981.8|3992.3|3981|3993|3981.8|3991.3|3980|8
1646358950000|2022-03-04 01:55:50|3991.5|3980.3|3989.8|3978.5|3991.5|3980.3|3989|3977.8|4
1646358960000|2022-03-04 01:56:00|3989.3|3978|3988.5|3977.3|3989.3|3978|3986.3|3975|7
1646358970000|2022-03-04 01:56:10|3989|3977.8|3985.5|3974.3|3989|3977.8|3985.5|3974.3|4
1646358980000|2022-03-04 01:56:20|3986|3974.8|3991.8|3980.5|3992.8|3981.5|3986|3974.8|6
1646358990000|2022-03-04 01:56:30|3991.5|3980.3|3989.8|3978.5|3992.8|3981.5|3989.8|3978.5|5
1646359000000|2022-03-04 01:56:40|3990.8|3979.5|3990.3|3979|3990.8|3979.5|3989.5|3978.3|6
1646359010000|2022-03-04 01:56:50|3990|3978.8|3990|3978.8|3990|3978.8|3990|3978.8|1
1646359020000|2022-03-04 01:57:00|3989.5|3978.3|3989.3|3978|3990|3978.8|3989.3|3978|3
1646359030000|2022-03-04 01:57:10|3990.5|3979.3|3989.5|3978.3|3990.5|3979.3|3989.5|3978.3|2
1646359040000|2022-03-04 01:57:20|3990.5|3979.3|3992.5|3981.3|3992.5|3981.3|3990|3978.8|6
1646359050000|2022-03-04 01:57:30|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646359070000|2022-03-04 01:57:50|3991|3979.8|3991.8|3980.5|3991.8|3980.5|3991|3979.8|2
1646359080000|2022-03-04 01:58:00|3992.3|3981|3993.3|3982|3993.3|3982|3992.3|3981|3
1646359090000|2022-03-04 01:58:10|3994|3982.8|3993.3|3982|3994|3982.8|3993.3|3982|2
1646359110000|2022-03-04 01:58:30|3993.8|3982.5|3993.3|3982|3993.8|3982.5|3993.3|3982|2
1646359120000|2022-03-04 01:58:40|3992.5|3981.3|3992|3980.8|3992.8|3981.5|3992|3980.8|5
1646359130000|2022-03-04 01:58:50|3992.5|3981.3|3991.8|3980.5|3993|3981.8|3990.8|3979.5|8
1646359140000|2022-03-04 01:59:00|3991.5|3980.3|3990.8|3979.5|3992|3980.8|3990.8|3979.5|5
1646359150000|2022-03-04 01:59:10|3991.3|3980|3990.8|3979.5|3991.5|3980.3|3990.8|3979.5|3
1646359160000|2022-03-04 01:59:20|3990|3978.8|3990.5|3979.3|3991.3|3980|3990|3978.8|3
1646359170000|2022-03-04 01:59:30|3991|3979.8|3989.8|3978.5|3991|3979.8|3989.8|3978.5|3
1646359190000|2022-03-04 01:59:50|3990.5|3979.3|3992|3980.8|3992|3980.8|3990.3|3979|3
1646359200000|2022-03-04 02:00:00|3991.5|3980.3|3992.5|3981.3|3992.5|3981.3|3991.5|3980.3|5
1646359210000|2022-03-04 02:00:10|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646359220000|2022-03-04 02:00:20|3992.5|3981.3|3992.5|3981.3|3993.3|3982|3992|3980.8|5
1646359230000|2022-03-04 02:00:30|3993.3|3982|3991.8|3980.5|3993.3|3982|3991.8|3980.5|3
1646359240000|2022-03-04 02:00:40|3991.3|3980|3991|3979.8|3991.5|3980.3|3990.3|3979|6
1646359250000|2022-03-04 02:00:50|3992.3|3981|3992|3980.8|3992.3|3981|3992|3980.8|2
1646359260000|2022-03-04 02:01:00|3991.5|3980.3|3990.5|3979.3|3991.5|3980.3|3990.5|3979.3|3
1646359270000|2022-03-04 02:01:10|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|1
1646359280000|2022-03-04 02:01:20|3990.5|3979.3|3990.5|3979.3|3990.5|3979.3|3990.5|3979.3|1
1646359290000|2022-03-04 02:01:30|3989.8|3978.5|3989.8|3977.5|3989.8|3978.5|3989.8|3977|3
1646359300000|2022-03-04 02:01:40|3991.3|3979|3990.8|3979.5|3991.3|3980|3990|3978.8|6
1646359310000|2022-03-04 02:01:50|3989.8|3978.5|3990|3978.8|3991.3|3980|3989.8|3978.5|6
1646359320000|2022-03-04 02:02:00|3990.3|3979|3990.3|3979|3990.3|3979|3990.3|3979|1
1646359330000|2022-03-04 02:02:10|3989.8|3978.5|3991.3|3980|3991.8|3980.5|3989.8|3978.5|6
1646359340000|2022-03-04 02:02:20|3991.8|3980.5|3991|3979.8|3991.8|3980.5|3990.5|3979.3|5
1646359350000|2022-03-04 02:02:30|3990.3|3979|3990.3|3979|3990.3|3979|3990.3|3979|1
1646359360000|2022-03-04 02:02:40|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|1
1646359380000|2022-03-04 02:03:00|3991|3979.8|3990.8|3979.5|3991|3979.8|3990.8|3979.5|2
1646359390000|2022-03-04 02:03:10|3991.5|3980.3|3991|3979.8|3991.5|3980.3|3991|3979.8|2
1646359410000|2022-03-04 02:03:30|3991.5|3980.3|3991.5|3980.3|3991.5|3980.3|3991.5|3980.3|1
1646359440000|2022-03-04 02:04:00|3991|3979.8|3991.3|3980|3991.3|3980|3991|3979.8|2
1646359450000|2022-03-04 02:04:10|3991.8|3980.5|3994|3982.8|3994|3982.8|3991.8|3980.5|3
1646359460000|2022-03-04 02:04:20|3993.3|3982|3992.3|3981|3993.3|3982|3992.3|3981|3
1646359470000|2022-03-04 02:04:30|3993|3981.8|3992.5|3981.3|3993.8|3982.5|3992.5|3981.3|3
1646359480000|2022-03-04 02:04:40|3993|3981.8|3992.5|3981.3|3993|3981.8|3992.5|3981.3|2
1646359490000|2022-03-04 02:04:50|3993.3|3982|3993.3|3982|3993.8|3982.5|3992.5|3981.3|5
1646359510000|2022-03-04 02:05:10|3994|3982.8|3993.3|3982|3994|3982.8|3993.3|3982|2
1646359520000|2022-03-04 02:05:20|3993.8|3982.5|3994|3982.8|3994|3982.8|3993.8|3982.5|2
1646359540000|2022-03-04 02:05:40|3993.5|3982.3|3995.5|3984.3|3996.3|3985|3993.5|3982.3|7
1646359550000|2022-03-04 02:05:50|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646359670000|2022-03-04 02:07:50|3997.3|3986|3999|3987.8|3999|3987.8|3997|3985.8|6
1646359680000|2022-03-04 02:08:00|3999.5|3988.3|4000|3988.8|4001.8|3990.5|3999.3|3988|10
1646359690000|2022-03-04 02:08:10|3999.5|3988.3|3999|3987.8|3999.5|3988.3|3998.8|3987.5|4
1646359700000|2022-03-04 02:08:20|3998|3986.8|3998.3|3987|3998.3|3987|3997.5|3986.3|3
1646359710000|2022-03-04 02:08:30|3998.5|3987.3|3999|3987.8|3999.5|3988.3|3998.5|3987.3|3
1646359720000|2022-03-04 02:08:40|3998.3|3987|3998.3|3987|3998.3|3987|3998.3|3987|1
1646359740000|2022-03-04 02:09:00|3997.8|3986.5|3998|3986.8|3998.5|3987.3|3997.3|3986|5
1646359750000|2022-03-04 02:09:10|3998.5|3987.3|3998.8|3987.5|3998.8|3987.5|3998.5|3987.3|2
1646359760000|2022-03-04 02:09:20|3998.3|3987|3998.3|3987|3998.3|3987|3998.3|3987|1
1646359780000|2022-03-04 02:09:40|3997.5|3986.3|3998.3|3987|3999.3|3988|3996.8|3985.5|7
1646359790000|2022-03-04 02:09:50|3997.8|3986.5|3996.8|3985.5|3998|3986.8|3996.8|3985.5|4
1646359800000|2022-03-04 02:10:00|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3997.3|3986|3
1646359810000|2022-03-04 02:10:10|3998|3986.8|3997.8|3986.5|3998|3986.8|3997|3985.8|4
1646359820000|2022-03-04 02:10:20|3997.3|3986|3996.8|3985.5|3997.8|3986.5|3996.8|3985.5|4
1646359830000|2022-03-04 02:10:30|3997.3|3986|3997.5|3986.3|3997.5|3986.3|3997|3985.8|3
1646359840000|2022-03-04 02:10:40|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646359850000|2022-03-04 02:10:50|3997.5|3986.3|3998.5|3987.3|3998.5|3987.3|3997.5|3986.3|2
1646359860000|2022-03-04 02:11:00|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646359870000|2022-03-04 02:11:10|3997.3|3986|3998.3|3987|3998.3|3987|3997.3|3986|3
1646359880000|2022-03-04 02:11:20|3998.8|3987.5|3998.3|3987|3998.8|3987.5|3998.3|3987|4
1646359890000|2022-03-04 02:11:30|3998.8|3987.5|3997.5|3986.3|3998.8|3987.5|3997|3985.8|11
1646359900000|2022-03-04 02:11:40|3998|3986.8|3997|3985.8|3998|3986.8|3997|3985.8|5
1646359920000|2022-03-04 02:12:00|3997.5|3986.3|3997.3|3986|3998.8|3987.5|3997.3|3986|4
1646359930000|2022-03-04 02:12:10|3997.8|3986.5|3998.8|3987.5|3998.8|3987.5|3997.8|3986.5|3
1646359940000|2022-03-04 02:12:20|3998|3986.8|3997.8|3986.5|3998|3986.8|3997.5|3986.3|3
1646359950000|2022-03-04 02:12:30|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646359960000|2022-03-04 02:12:40|3997.3|3986|3998|3986.8|3998.5|3987.3|3997.3|3986|4
1646359970000|2022-03-04 02:12:50|3997.5|3986.3|3997.8|3986.5|3997.8|3986.5|3997|3985.8|3
1646359990000|2022-03-04 02:13:10|3997.5|3986.3|3998|3986.8|3998|3986.8|3997|3985.8|4
1646360000000|2022-03-04 02:13:20|3997.8|3986.5|3998.5|3987.3|3998.8|3987.5|3997.8|3986.5|11
1646360010000|2022-03-04 02:13:30|3998|3986.8|3999|3987.8|3999.3|3988|3998|3986.8|7
1646360020000|2022-03-04 02:13:40|3998|3986.8|3997.5|3986.3|3999|3987.8|3997.5|3986.3|4
1646360030000|2022-03-04 02:13:50|3998|3986.8|3997.5|3986.3|3999.3|3988|3997.5|3986.3|5
1646360040000|2022-03-04 02:14:00|3999|3987.8|3998|3986.8|3999|3987.8|3997.8|3986.5|3
1646360050000|2022-03-04 02:14:10|3997.5|3986.3|3998.3|3987|3998.3|3987|3997.5|3986.3|2
1646360070000|2022-03-04 02:14:30|3998.8|3987.5|3997.5|3986.3|3998.8|3987.5|3997.5|3986.3|3
1646360080000|2022-03-04 02:14:40|3997|3985.8|3998|3986.8|3998|3986.8|3997|3985.8|5
1646360090000|2022-03-04 02:14:50|3997.3|3986|3996.8|3985.5|3997.8|3986.5|3996.8|3985.5|4
1646360100000|2022-03-04 02:15:00|3997|3985.8|3997.3|3986|3997.5|3986.3|3997|3985.8|3
1646360110000|2022-03-04 02:15:10|3998|3986.8|3998|3986.8|3999|3987.8|3998|3986.8|3
1646360120000|2022-03-04 02:15:20|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646360130000|2022-03-04 02:15:30|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646360200000|2022-03-04 02:16:40|3995.5|3984.3|3996.8|3985.5|3996.8|3985.5|3995.5|3984.3|2
1646360220000|2022-03-04 02:17:00|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646360240000|2022-03-04 02:17:20|3998|3986.8|3997|3985.8|3998|3986.8|3997|3985.8|2
1646360270000|2022-03-04 02:17:50|3997.5|3986.3|3997|3985.8|3997.5|3986.3|3997|3985.8|2
1646360280000|2022-03-04 02:18:00|3997.5|3986.3|3997|3985.8|3997.5|3986.3|3997|3985.8|2
1646360310000|2022-03-04 02:18:30|3997.3|3986|3997|3985.8|3997.3|3986|3997|3985.8|2
1646360320000|2022-03-04 02:18:40|3997.5|3986.3|3997|3985.8|3997.5|3986.3|3997|3985.8|2
1646360330000|2022-03-04 02:18:50|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|1
1646360340000|2022-03-04 02:19:00|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646360370000|2022-03-04 02:19:30|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|1
1646360380000|2022-03-04 02:19:40|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646360400000|2022-03-04 02:20:00|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|1
1646360410000|2022-03-04 02:20:10|3998.8|3987.5|3997.8|3986.5|3998.8|3987.5|3997.8|3986.5|3
1646360430000|2022-03-04 02:20:30|3998.5|3987.3|3998.5|3987.3|3998.5|3987.3|3998.5|3987.3|1
1646360440000|2022-03-04 02:20:40|3999.3|3988|3998|3986.8|3999.3|3988|3998|3986.8|3
1646360450000|2022-03-04 02:20:50|3998.8|3987.5|4000.5|3989.3|4000.5|3989.3|3998.8|3987.5|2
1646360460000|2022-03-04 02:21:00|4001.3|3990|4001|3989.8|4001.3|3990|4000.8|3989.5|3
1646360470000|2022-03-04 02:21:10|4000.5|3989.3|4001|3989.8|4001|3989.8|4000.5|3989.3|2
1646360510000|2022-03-04 02:21:50|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|1
1646360530000|2022-03-04 02:22:10|4000|3988.8|3999.5|3988.3|4000.5|3989.3|3999.5|3988.3|3
1646360540000|2022-03-04 02:22:20|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|1
1646360590000|2022-03-04 02:23:10|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646360630000|2022-03-04 02:23:50|4001.3|3990|4000.3|3989|4001.3|3990|4000.3|3989|3
1646360640000|2022-03-04 02:24:00|3999.5|3988.3|4000.5|3989.3|4000.5|3989.3|3999.5|3988.3|4
1646360650000|2022-03-04 02:24:10|4001.3|3990|4000.8|3989.5|4001.3|3990|4000.8|3989.5|2
1646360660000|2022-03-04 02:24:20|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646360670000|2022-03-04 02:24:30|4001|3989.8|4001.5|3990.3|4001.5|3990.3|4001|3989.8|2
1646360680000|2022-03-04 02:24:40|4001|3989.8|4002.3|3991|4002.3|3991|4001|3989.8|3
1646360740000|2022-03-04 02:25:40|4001.8|3990.5|4001.5|3990.3|4001.8|3990.5|4001.5|3990.3|2
1646360750000|2022-03-04 02:25:50|4001|3989.8|4001.5|3990|4001.5|3990|4000.8|3989.5|4
1646360760000|2022-03-04 02:26:00|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646360790000|2022-03-04 02:26:30|4002.3|3991|4005|3993.8|4005|3993.8|4002.3|3991|6
1646360800000|2022-03-04 02:26:40|4004.5|3993.3|4004|3992.8|4004.5|3993.3|4004|3992.8|2
1646360810000|2022-03-04 02:26:50|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|1
1646360830000|2022-03-04 02:27:10|4005.3|3994|4005.3|3994|4005.3|3994|4005.3|3994|1
1646360840000|2022-03-04 02:27:20|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|4002.8|3991.5|4
1646360850000|2022-03-04 02:27:30|4005.3|3994|4005.5|3994.3|4005.5|3994.3|4004.5|3993.3|4
1646360880000|2022-03-04 02:28:00|4004.8|3993.5|4003.5|3992.3|4004.8|3993.5|4003.5|3992.3|2
1646360890000|2022-03-04 02:28:10|4004.3|3993|4004.3|3993|4004.8|3993.5|4004.3|3993|3
1646360900000|2022-03-04 02:28:20|4003.8|3992.5|4004.3|3993|4004.3|3993|4003.8|3992.5|2
1646360920000|2022-03-04 02:28:40|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|1
1646360960000|2022-03-04 02:29:20|4004.3|3993|4005|3993.8|4005|3993.8|4004.3|3993|2
1646360980000|2022-03-04 02:29:40|4005.8|3994.5|4006.3|3995|4006.3|3995|4005.8|3994.5|2
1646361000000|2022-03-04 02:30:00|4007.3|3996|4000.8|3989.5|4007.3|3996|4000.8|3989.5|15
1646361010000|2022-03-04 02:30:10|4001.5|3990.3|3997.5|3986.3|4001.5|3990.3|3996.8|3985.5|6
1646361020000|2022-03-04 02:30:20|3998.3|3987|3998.5|3987.3|3999|3987.8|3997.5|3986.3|10
1646361030000|2022-03-04 02:30:30|3999|3987.8|4000|3988.8|4001|3989.8|3998.8|3987.5|9
1646361040000|2022-03-04 02:30:40|4001.3|3990|3999.3|3988|4001.3|3990|3999.3|3988|12
1646361050000|2022-03-04 02:30:50|3998.8|3987.5|3999|3987.8|3999|3987.8|3997.5|3986.3|3
1646361060000|2022-03-04 02:31:00|3998|3986.8|3999|3987.8|3999|3987.8|3997.8|3986.5|6
1646361070000|2022-03-04 02:31:10|3999.5|3988.3|4000|3988.8|4000.5|3989.3|3999.5|3988.3|5
1646361080000|2022-03-04 02:31:20|4000.8|3989.5|3999.5|3988.3|4001.5|3989.5|3998.5|3987.3|8
1646361090000|2022-03-04 02:31:30|4000|3988.8|4001|3989.8|4001.8|3990.5|4000|3988.8|10
1646361100000|2022-03-04 02:31:40|4001.5|3990.3|4002.5|3991.3|4004|3992.8|4001.5|3990.3|10
1646361110000|2022-03-04 02:31:50|4002.3|3991|4003|3991.8|4003|3991.8|4002.3|3991|2
1646361120000|2022-03-04 02:32:00|4001.8|3990.5|4000.8|3989.5|4001.8|3990.5|4000.3|3989|6
1646361130000|2022-03-04 02:32:10|4000|3988.8|4000.3|3989|4001|3989.8|4000|3988.8|4
1646361150000|2022-03-04 02:32:30|4001|3989.8|4003.3|3992|4004.8|3993.5|4001|3989.8|21
1646361160000|2022-03-04 02:32:40|4004.5|3993.3|4001.3|3990|4004.5|3993.3|4001.3|3990|8
1646361170000|2022-03-04 02:32:50|4002|3990.8|4000.8|3989.5|4002|3990.8|4000.8|3989.5|4
1646361190000|2022-03-04 02:33:10|4000.3|3989|4000.5|3989.3|4001.3|3990|4000.3|3989|3
1646361200000|2022-03-04 02:33:20|4001.5|3990.3|4000.5|3989.3|4001.8|3990.5|4000|3988.8|7
1646361210000|2022-03-04 02:33:30|4001.5|3990.3|4000.5|3989.3|4001.5|3990.3|4000.5|3989.3|2
1646361220000|2022-03-04 02:33:40|4001|3989.8|4001.8|3990.5|4001.8|3990.5|4000.8|3989.5|3
1646361230000|2022-03-04 02:33:50|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646361240000|2022-03-04 02:34:00|4001.3|3990|4001.5|3990.3|4001.5|3990.3|4000.8|3989.5|5
1646361250000|2022-03-04 02:34:10|4001|3989.8|3998.3|3987|4001|3989.8|3996.3|3985|15
1646361290000|2022-03-04 02:34:50|3997.3|3986|3998|3986.8|3998|3986.8|3997.3|3986|2
1646361300000|2022-03-04 02:35:00|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646361320000|2022-03-04 02:35:20|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646361330000|2022-03-04 02:35:30|3998|3986.8|3997.5|3986.3|3998|3986.8|3997.5|3986.3|2
1646361340000|2022-03-04 02:35:40|3997|3985.8|3996.5|3985.3|3997|3985.8|3996.5|3985.3|2
1646361420000|2022-03-04 02:37:00|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646361470000|2022-03-04 02:37:50|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646361530000|2022-03-04 02:38:50|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646361540000|2022-03-04 02:39:00|3997.5|3986.3|3998|3986.8|3998|3986.8|3997.5|3986.3|2
1646361550000|2022-03-04 02:39:10|3998.3|3987|3997.5|3986.3|3999.5|3988.3|3997.5|3986.3|7
1646361560000|2022-03-04 02:39:20|3998|3986.8|3997.5|3986.3|3998|3986.8|3997.5|3986.3|2
1646361570000|2022-03-04 02:39:30|3998|3986.8|3998.8|3987.5|3998.8|3987.5|3998|3986.8|3
1646361580000|2022-03-04 02:39:40|3998.5|3987.3|3998|3986.8|3998.5|3987.3|3997.3|3986|7
1646361590000|2022-03-04 02:39:50|3997.5|3986.3|3999|3987.8|3999.8|3988.5|3997.5|3986.3|6
1646361600000|2022-03-04 02:40:00|3998.3|3987|3999.3|3988|3999.3|3988|3998.3|3987|7
1646361620000|2022-03-04 02:40:20|3998.8|3987.5|3999|3987.8|3999.5|3988.3|3998.8|3987.5|4
1646361640000|2022-03-04 02:40:40|3998.8|3987.5|4000.5|3989.3|4002.8|3989.3|3998.8|3987.5|8
1646361650000|2022-03-04 02:40:50|4000.8|3989.5|4000.8|3989.5|4001.8|3990.5|4000.3|3989|6
1646361660000|2022-03-04 02:41:00|4001.3|3990|4001|3989.8|4001.8|3990.5|4001|3989.8|10
1646361670000|2022-03-04 02:41:10|4001.8|3990.5|4000.5|3989.3|4001.8|3990.5|4000.5|3989.3|5
1646361680000|2022-03-04 02:41:20|3999.5|3988.3|4000.5|3989.3|4001.3|3990|3999.5|3988.3|7
1646361690000|2022-03-04 02:41:30|4000|3988.8|4000|3988.8|4001|3989.8|4000|3988.8|3
1646361700000|2022-03-04 02:41:40|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646361710000|2022-03-04 02:41:50|4001.5|3990.3|4000|3988.8|4001.5|3990.3|3999.3|3988|10
1646361720000|2022-03-04 02:42:00|4000.5|3989.3|4000|3988.8|4000.8|3989.5|4000|3988.8|3
1646361730000|2022-03-04 02:42:10|4000.8|3989.5|4001.3|3990|4001.3|3990|4000.5|3989.3|3
1646361740000|2022-03-04 02:42:20|4001.8|3990.5|4000.5|3989.3|4001.8|3990.5|4000|3988.8|7
1646361760000|2022-03-04 02:42:40|4000|3988.8|4000.3|3989|4000.3|3989|4000|3988.8|2
1646361780000|2022-03-04 02:43:00|4000|3988.8|4000.3|3989|4001|3989.8|4000|3988.8|4
1646361790000|2022-03-04 02:43:10|3999.3|3988|4000|3988.8|4001|3989.8|3999.3|3988|4
1646361820000|2022-03-04 02:43:40|4000.5|3989.3|4000.5|3989.3|4000.8|3989.5|3999.8|3988.5|8
1646361830000|2022-03-04 02:43:50|4001|3989.8|4000.3|3989|4001|3989.8|4000|3988.8|10
1646361840000|2022-03-04 02:44:00|4000|3988.8|3999.5|3988.3|4000.3|3989|3999.5|3988.3|6
1646361850000|2022-03-04 02:44:10|4000|3988.8|3999.3|3988|4000|3988.8|3999.3|3988|7
1646361860000|2022-03-04 02:44:20|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.3|3988|3
1646361870000|2022-03-04 02:44:30|3998.8|3987.5|3999.3|3988|3999.8|3988.5|3998.8|3987.5|4
1646361880000|2022-03-04 02:44:40|3999.5|3988.3|3999.3|3988|4000|3988.8|3999.3|3988|4
1646361890000|2022-03-04 02:44:50|3998|3986.8|3998.5|3987.3|3999.3|3988|3998|3986.8|4
1646361900000|2022-03-04 02:45:00|3999|3987.8|3998.5|3987.3|3999|3987.8|3998.5|3987.3|4
1646361910000|2022-03-04 02:45:10|3999.3|3988|3999|3987.8|3999.3|3988|3998.3|3987|4
1646361920000|2022-03-04 02:45:20|3998.3|3987|3999.3|3988|4000|3988.8|3998.3|3987|4
1646361930000|2022-03-04 02:45:30|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|1
1646361950000|2022-03-04 02:45:50|3999.3|3988|3999.5|3988.3|3999.5|3988.3|3999|3987.8|3
1646361960000|2022-03-04 02:46:00|3999|3987.8|3997.3|3986|3999.5|3988.3|3997.3|3986|8
1646361970000|2022-03-04 02:46:10|3998|3986.8|3998.3|3987|3998.3|3987|3997|3985.8|7
1646361980000|2022-03-04 02:46:20|3999.3|3988|3998.3|3987|3999.3|3988|3997.8|3986.5|6
1646361990000|2022-03-04 02:46:30|3998.8|3987.5|3997.8|3986.5|3998.8|3987.5|3997.3|3986|5
1646362000000|2022-03-04 02:46:40|3998.3|3987|3998|3986.8|3998.3|3987|3998|3986.8|2
1646362010000|2022-03-04 02:46:50|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|1
1646362030000|2022-03-04 02:47:10|3997.3|3986|3997|3985.8|3999|3987.8|3997|3985.8|9
1646362040000|2022-03-04 02:47:20|3997.3|3986|3997.5|3986.3|3998|3986.8|3997|3985.8|6
1646362050000|2022-03-04 02:47:30|3998|3986.8|3997.3|3986|3998|3986.8|3997.3|3986|2
1646362060000|2022-03-04 02:47:40|3997.8|3986.5|3998|3986.8|3998|3986.8|3997.8|3986.5|2
1646362080000|2022-03-04 02:48:00|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646362110000|2022-03-04 02:48:30|3996|3984.8|3996|3984.8|3996|3984.8|3996|3984.8|1
1646362120000|2022-03-04 02:48:40|3994.8|3983.5|3994.8|3983.5|3996|3984.8|3994.5|3983.3|6
1646362130000|2022-03-04 02:48:50|3995.8|3984.5|3996.5|3985.3|3996.8|3985.5|3995.8|3984.5|5
1646362140000|2022-03-04 02:49:00|3995.8|3984.5|3995.8|3984.5|3996.3|3985|3995.8|3984.5|3
1646362150000|2022-03-04 02:49:10|3996.3|3985|3996.3|3985|3996.3|3985|3995.8|3984.5|3
1646362160000|2022-03-04 02:49:20|3995.8|3984.5|3995.8|3984.5|3995.8|3984.5|3995.8|3984.5|1
1646362170000|2022-03-04 02:49:30|3996.3|3985|3996.3|3985|3996.3|3985|3996.3|3985|1
1646362180000|2022-03-04 02:49:40|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646362190000|2022-03-04 02:49:50|3996.3|3985|3996.8|3985.5|3996.8|3985.5|3996.3|3985|6
1646362200000|2022-03-04 02:50:00|3996.3|3985|3996.5|3985.3|3996.8|3985.5|3996.3|3985|4
1646362260000|2022-03-04 02:51:00|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646362280000|2022-03-04 02:51:20|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|1
1646362300000|2022-03-04 02:51:40|3997.3|3986|3996.8|3985.5|3997.3|3986|3996.8|3985.5|2
1646362320000|2022-03-04 02:52:00|3996.3|3985|3996.3|3985|3996.8|3985.5|3996.3|3985|5
1646362330000|2022-03-04 02:52:10|3996.8|3985.5|3996.3|3985|3996.8|3985.5|3996|3984.8|6
1646362340000|2022-03-04 02:52:20|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646362360000|2022-03-04 02:52:40|3996.8|3985.5|3997|3985.8|3997.5|3986.3|3996.8|3985.5|3
1646362370000|2022-03-04 02:52:50|3997.8|3986.5|3997.3|3986|3997.8|3986.5|3997.3|3986|2
1646362380000|2022-03-04 02:53:00|3996.8|3985.5|3997|3985.8|3997.5|3986.3|3996.3|3985|5
1646362400000|2022-03-04 02:53:20|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646362410000|2022-03-04 02:53:30|3997.3|3986|3997.8|3986.5|3998.3|3987|3996.8|3985.5|5
1646362420000|2022-03-04 02:53:40|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646362430000|2022-03-04 02:53:50|3996.8|3985.5|3996.8|3985.5|3997|3985.8|3996.5|3985.3|5
1646362440000|2022-03-04 02:54:00|3997|3985.8|3996.8|3985.5|3997|3985.8|3996.8|3985.5|2
1646362450000|2022-03-04 02:54:10|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646362460000|2022-03-04 02:54:20|3997.8|3986.5|3997.5|3986.3|3997.8|3986.5|3997.5|3986.3|2
1646362480000|2022-03-04 02:54:40|3998.3|3987|3999|3987.8|3999|3987.8|3998.3|3987|4
1646362490000|2022-03-04 02:54:50|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3998.3|3987|2
1646362500000|2022-03-04 02:55:00|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3998.3|3987|2
1646362510000|2022-03-04 02:55:10|3998.8|3987.5|3999.3|3988|3999.3|3988|3998.8|3987.5|4
1646362520000|2022-03-04 02:55:20|3999.8|3988.5|3999.3|3988|4000|3988.8|3998.8|3987.5|6
1646362530000|2022-03-04 02:55:30|3998.5|3987.3|3999|3987.8|3999|3987.8|3998.5|3987.3|2
1646362560000|2022-03-04 02:56:00|3998.5|3987.3|3998|3986.8|3998.5|3987.3|3998|3986.8|2
1646362570000|2022-03-04 02:56:10|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646362590000|2022-03-04 02:56:30|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|1
1646362600000|2022-03-04 02:56:40|3998.8|3987.5|3998.3|3987|3999|3987.8|3998.3|3987|4
1646362610000|2022-03-04 02:56:50|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|1
1646362650000|2022-03-04 02:57:30|3996.3|3985|3996.3|3985|3996.3|3985|3996.3|3985|1
1646362670000|2022-03-04 02:57:50|3996|3983.3|3995.5|3983.3|3996|3983.3|3995.5|3983.3|2
1646362680000|2022-03-04 02:58:00|3994.8|3982.8|3994.3|3983|3994.8|3983.5|3993|3981.8|10
1646362690000|2022-03-04 02:58:10|3993.8|3982.5|3994|3982.8|3994|3982.8|3991.3|3980|4
1646362700000|2022-03-04 02:58:20|3992.8|3981.5|3991.8|3980.5|3992.8|3981.5|3991.3|3980|7
1646362710000|2022-03-04 02:58:30|3992.5|3981.3|3993.5|3982.3|3993.5|3982.3|3992.3|3981|4
1646362720000|2022-03-04 02:58:40|3993|3981.8|3991.8|3980.5|3994|3982.8|3991.8|3980.5|9
1646362730000|2022-03-04 02:58:50|3991.3|3980|3990.3|3979|3991.8|3980.5|3989.8|3978.5|12
1646362740000|2022-03-04 02:59:00|3990|3978.8|3992.5|3981.3|3992.5|3981.3|3990|3978.8|6
1646362750000|2022-03-04 02:59:10|3992|3980.8|3992.5|3981.3|3992.8|3981.5|3992|3980.8|7
1646362760000|2022-03-04 02:59:20|3991.5|3980.3|3991.5|3980.3|3992.3|3981|3991.5|3980.3|3
1646362780000|2022-03-04 02:59:40|3992|3980.8|3992|3980.8|3992|3980.8|3992|3980.8|1
1646362790000|2022-03-04 02:59:50|3992.5|3981.3|3991.5|3980.3|3992.5|3981.3|3991.5|3980.3|3
1646362800000|2022-03-04 03:00:00|3992.3|3981|3992.8|3981.5|3993|3981.8|3992.3|3981|4
1646362810000|2022-03-04 03:00:10|3993.3|3982|3994|3982.8|3994|3982.8|3992.5|3981.3|4
1646362820000|2022-03-04 03:00:20|3993.5|3982.3|3993|3981.8|3993.5|3982.3|3993|3981.8|2
1646362830000|2022-03-04 03:00:30|3993.5|3982.3|3993.5|3982.3|3994|3982.8|3993.5|3982.3|7
1646362840000|2022-03-04 03:00:40|3993.8|3982.5|3993.8|3982.5|3993.8|3982.5|3993.8|3982.5|1
1646362860000|2022-03-04 03:01:00|3994.5|3983.3|3993.3|3982|3994.5|3983.3|3993.3|3982|3
1646362870000|2022-03-04 03:01:10|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646362880000|2022-03-04 03:01:20|3991.8|3980.5|3992.8|3981.5|3992.8|3981.5|3991.8|3980.5|3
1646362890000|2022-03-04 03:01:30|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646362910000|2022-03-04 03:01:50|3992.8|3981.5|3990.5|3979.3|3992.8|3981.5|3990.5|3979.3|4
1646362930000|2022-03-04 03:02:10|3989|3977.8|3990.8|3979.5|3990.8|3979.5|3989|3977.8|3
1646363000000|2022-03-04 03:03:20|3989.8|3978.5|3989|3977.8|3989.8|3978.5|3989|3977.8|4
1646363020000|2022-03-04 03:03:40|3988.5|3977.3|3988|3976.8|3988.5|3977.3|3988|3976.8|3
1646363040000|2022-03-04 03:04:00|3986.3|3975.3|3985.8|3974.5|3986.3|3975.3|3985.8|3974.5|3
1646363050000|2022-03-04 03:04:10|3985|3973.8|3985.5|3974.3|3985.5|3974.3|3985|3973.8|2
1646363060000|2022-03-04 03:04:20|3985.3|3972.3|3982.5|3971.3|3985.3|3972.3|3982.5|3971.3|4
1646363100000|2022-03-04 03:05:00|3981.5|3970.3|3981|3967.8|3982.3|3971|3981|3967.8|5
1646363110000|2022-03-04 03:05:10|3980.8|3968|3980.3|3969|3981.5|3970.3|3979.3|3967.8|11
1646363120000|2022-03-04 03:05:20|3979.8|3968.5|3978.8|3967.5|3979.8|3968.5|3978.8|3967.5|3
1646363130000|2022-03-04 03:05:30|3979.3|3968|3980|3968.8|3980|3968.8|3978.8|3967.5|7
1646363140000|2022-03-04 03:05:40|3980.5|3969.3|3979.5|3968.3|3980.5|3969.3|3978.5|3966|10
1646363150000|2022-03-04 03:05:50|3980|3968.8|3979.5|3968.3|3980|3968.8|3979|3967.8|6
1646363160000|2022-03-04 03:06:00|3980.3|3969|3981.3|3970|3981.3|3970|3980.3|3969|3
1646363180000|2022-03-04 03:06:20|3980.5|3969.3|3983.5|3972.3|3983.5|3972.3|3980.5|3969.3|6
1646363190000|2022-03-04 03:06:30|3982.8|3971.5|3983.5|3972.3|3983.8|3972.5|3982|3970.8|6
1646363200000|2022-03-04 03:06:40|3983|3971.8|3982.8|3971.5|3983|3971.8|3982.3|3971|3
1646363210000|2022-03-04 03:06:50|3982.3|3971|3982.8|3971.5|3982.8|3971.5|3982.3|3971|2
1646363220000|2022-03-04 03:07:00|3982.3|3971|3981.8|3970.5|3982.3|3971|3981.8|3970.5|2
1646363230000|2022-03-04 03:07:10|3981.5|3970.3|3981.3|3970|3981.8|3970.5|3981.3|3970|4
1646363250000|2022-03-04 03:07:30|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|1
1646363280000|2022-03-04 03:08:00|3981|3969.8|3981|3969.8|3981|3969.8|3981|3969.8|1
1646363290000|2022-03-04 03:08:10|3980.3|3969|3980|3968.8|3980.3|3969|3979.8|3968.5|3
1646363300000|2022-03-04 03:08:20|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|1
1646363350000|2022-03-04 03:09:10|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|3980.8|3969.5|1
1646363370000|2022-03-04 03:09:30|3980|3968.8|3980.3|3969|3980.3|3969|3980|3968.8|2
1646363380000|2022-03-04 03:09:40|3979.8|3968.5|3979.8|3968.5|3979.8|3968.5|3979.8|3968.5|1
1646363400000|2022-03-04 03:10:00|3980.3|3969|3980.3|3969|3980.3|3969|3980.3|3969|1
1646363420000|2022-03-04 03:10:20|3979.5|3968.3|3980.5|3969.3|3980.5|3969.3|3979.5|3968.3|5
1646363450000|2022-03-04 03:10:50|3981|3969.8|3980.5|3969.3|3981|3969.8|3980.5|3969.3|2
1646363460000|2022-03-04 03:11:00|3979.8|3968.5|3979.8|3968.5|3979.8|3968.5|3979.8|3968.5|1
1646363470000|2022-03-04 03:11:10|3980.5|3969.3|3979.5|3968.3|3981|3969.8|3979.5|3968.3|6
1646363480000|2022-03-04 03:11:20|3979.8|3968.5|3979.5|3968.3|3979.8|3968.5|3979|3967.8|4
1646363490000|2022-03-04 03:11:30|3980.3|3969|3980|3968.8|3980.5|3969.3|3979.3|3968|6
1646363520000|2022-03-04 03:12:00|3979.8|3968.5|3979.3|3968|3979.8|3968.5|3979.3|3968|4
1646363530000|2022-03-04 03:12:10|3979.8|3968.5|3979.5|3968.3|3979.8|3968.5|3979.5|3968.3|2
1646363550000|2022-03-04 03:12:30|3980|3968.8|3979|3967.8|3980|3968.8|3979|3967.8|2
1646363560000|2022-03-04 03:12:40|3978.5|3967.3|3978|3966.8|3979|3967.8|3978|3966.8|5
1646363570000|2022-03-04 03:12:50|3977.8|3966.5|3977.8|3966.5|3978.3|3967|3977.5|3966.3|8
1646363600000|2022-03-04 03:13:20|3978.3|3967|3977.5|3966.3|3978.5|3967.3|3977.5|3966.3|5
1646363620000|2022-03-04 03:13:40|3978|3966.8|3978|3966.8|3978|3966.8|3978|3966.8|1
1646363640000|2022-03-04 03:14:00|3978.8|3967.5|3978.3|3967|3978.8|3967.5|3978.3|3967|2
1646363650000|2022-03-04 03:14:10|3978.8|3967.5|3978.5|3967.3|3978.8|3967.5|3978.5|3967.3|2
1646363660000|2022-03-04 03:14:20|3978.3|3967|3979.3|3968|3979.3|3968|3978.3|3967|2
1646363680000|2022-03-04 03:14:40|3979.8|3968.5|3979.8|3968.5|3980.5|3969.3|3979.8|3968.5|3
1646363690000|2022-03-04 03:14:50|3979|3967.8|3979|3967.8|3979|3967.8|3979|3967.8|1
1646363700000|2022-03-04 03:15:00|3979.5|3968.3|3980.3|3969|3980.3|3969|3979.5|3968.3|2
1646363710000|2022-03-04 03:15:10|3980.8|3969.5|3979.8|3968.5|3980.8|3969.5|3979.8|3968.5|2
1646363720000|2022-03-04 03:15:20|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|3980.5|3969.3|1
1646363730000|2022-03-04 03:15:30|3981|3969.8|3980|3968.8|3981.3|3970|3980|3968.8|4
1646363740000|2022-03-04 03:15:40|3980.5|3969.3|3981.5|3970.3|3981.8|3970.5|3980.5|3969.3|3
1646363750000|2022-03-04 03:15:50|3981|3969.8|3981.3|3970|3981.3|3970|3980.8|3969.5|3
1646363760000|2022-03-04 03:16:00|3981.8|3970.5|3982.3|3971|3982.3|3971|3981.8|3970.5|2
1646363770000|2022-03-04 03:16:10|3981.8|3970.5|3981.3|3970|3981.8|3970.5|3981.3|3970|2
1646363780000|2022-03-04 03:16:20|3982|3970.8|3981|3969.8|3982.3|3971|3981|3969.8|4
1646363800000|2022-03-04 03:16:40|3979.5|3968.3|3980|3968.8|3980|3968.8|3979.5|3968.3|2
1646363810000|2022-03-04 03:16:50|3982.3|3971|3985.3|3974|3987|3975.8|3982.3|3971|13
1646363820000|2022-03-04 03:17:00|3986|3974.8|3986.5|3975.3|3987|3975.8|3985.8|3974.5|5
1646363830000|2022-03-04 03:17:10|3987|3975.8|3987.3|3976|3987.5|3976.3|3986.5|3975.3|4
1646363840000|2022-03-04 03:17:20|3987.8|3976.5|3987.5|3976.3|3987.8|3976.5|3986.8|3975.5|5
1646363850000|2022-03-04 03:17:30|3988.5|3977.3|3987.5|3976.3|3988.5|3977.3|3986.8|3975.5|4
1646363860000|2022-03-04 03:17:40|3986.8|3975.5|3986.8|3975.5|3986.8|3975.5|3986.8|3975.5|1
1646363870000|2022-03-04 03:17:50|3985.5|3974.3|3987.8|3976.5|3988|3976.5|3985.5|3974.3|6
1646363880000|2022-03-04 03:18:00|3988.3|3977|3988.3|3977|3988.3|3977|3988.3|3977|1
1646363890000|2022-03-04 03:18:10|3987.8|3976.5|3987.8|3976.5|3987.8|3976.5|3987.8|3976.5|1
1646363900000|2022-03-04 03:18:20|3987|3975.8|3988|3976.8|3988|3976.8|3987|3975.8|3
1646363920000|2022-03-04 03:18:40|3988.8|3977.5|3987.8|3976.5|3988.8|3977.5|3987.8|3976.5|2
1646363940000|2022-03-04 03:19:00|3988.5|3977.3|3990.3|3978.3|3990.3|3978.3|3988.5|3977.3|3
1646363950000|2022-03-04 03:19:10|3989.8|3978.8|3990|3978.8|3990|3978.8|3989.8|3978.8|2
1646363970000|2022-03-04 03:19:30|3990.8|3979.5|3990.5|3979.3|3990.8|3979.5|3990|3978.8|3
1646363980000|2022-03-04 03:19:40|3990.3|3979|3989.5|3978.3|3990.3|3979|3989.5|3978.3|3
1646363990000|2022-03-04 03:19:50|3990.5|3979.3|3990|3978.8|3990.5|3979.3|3990|3978.8|2
1646364000000|2022-03-04 03:20:00|3989.5|3978.3|3989|3977.8|3989.8|3978.5|3989|3977.8|5
1646364010000|2022-03-04 03:20:10|3989.8|3978.5|3992.5|3981.3|3992.5|3981.3|3989.8|3978.5|6
1646364020000|2022-03-04 03:20:20|3993|3981.8|3993|3981.8|3993|3981.8|3993|3981.8|1
1646364030000|2022-03-04 03:20:30|3992.3|3981|3992.8|3981.5|3992.8|3981.5|3992.3|3981|2
1646364040000|2022-03-04 03:20:40|3992.3|3981|3994.8|3982|3994.8|3982|3992.3|3981|4
1646364050000|2022-03-04 03:20:50|3994|3982.5|3994.5|3983.3|3994.8|3983.5|3994|3982.5|5
1646364060000|2022-03-04 03:21:00|3993.8|3982.5|3995|3983.8|3995|3983.8|3993.8|3982.5|4
1646364070000|2022-03-04 03:21:10|3994.5|3983.3|3995.8|3984.5|3996.3|3985|3993.8|3982.5|7
1646364080000|2022-03-04 03:21:20|3995.3|3984|3996|3984.8|3996|3984.8|3995.3|3984|4
1646364090000|2022-03-04 03:21:30|3995.5|3984.3|3997|3985.8|3997.8|3986.5|3995.5|3984.3|10
1646364100000|2022-03-04 03:21:40|3997.5|3986.3|3997.5|3986.3|3999|3987.8|3997.5|3986.3|8
1646364110000|2022-03-04 03:21:50|3999|3986|3996.8|3985.5|3999|3987|3996.5|3985.3|14
1646364120000|2022-03-04 03:22:00|3998|3986.8|3996|3984.8|3998|3986.8|3995.8|3984.5|6
1646364130000|2022-03-04 03:22:10|3996.5|3985.3|3995.5|3984.3|3997|3985.3|3994.8|3983.5|16
1646364140000|2022-03-04 03:22:20|3996.5|3985.3|3996|3984.8|3996.5|3985.3|3994|3982.8|13
1646364150000|2022-03-04 03:22:30|3994.5|3983.3|3995.5|3984.3|3995.5|3984.3|3994.3|3983|9
1646364160000|2022-03-04 03:22:40|3996|3984.8|3995.5|3984.3|3996|3984.8|3994.8|3983.5|7
1646364170000|2022-03-04 03:22:50|3994.5|3983.3|3994.5|3983.3|3996.3|3985|3994.5|3983.3|9
1646364180000|2022-03-04 03:23:00|3995.8|3984.5|3994.3|3983|3995.8|3984.5|3993.8|3982.5|23
1646364190000|2022-03-04 03:23:10|3994.8|3983.5|3993.8|3982.5|3995.5|3984.3|3993.8|3982.5|9
1646364200000|2022-03-04 03:23:20|3994.5|3983.3|3993.8|3982.5|3995|3983.8|3993|3981.8|17
1646364210000|2022-03-04 03:23:30|3994.3|3983|3992.8|3981.5|3995.3|3984|3992.8|3981.5|17
1646364220000|2022-03-04 03:23:40|3993.8|3982.5|3993|3981.8|3994.3|3983|3992.8|3981.5|5
1646364230000|2022-03-04 03:23:50|3993.8|3982.5|3992.5|3981.3|3994.5|3983.3|3992.5|3981.3|7
1646364240000|2022-03-04 03:24:00|3994.8|3981.5|3993.3|3982|3994.8|3982.5|3992.8|3981.5|10
1646364250000|2022-03-04 03:24:10|3994.3|3983|3993|3981.8|3994.3|3983|3992.8|3981.5|8
1646364260000|2022-03-04 03:24:20|3993.5|3982.3|3993.8|3982.5|3995.5|3984.3|3993|3981.8|11
1646364270000|2022-03-04 03:24:30|3992.8|3981.5|3993.3|3982|3993.8|3982.5|3992.8|3981.5|7
1646364280000|2022-03-04 03:24:40|3994.3|3983|3993.5|3982.3|3994.3|3983|3993.3|3982|4
1646364290000|2022-03-04 03:24:50|3993|3981.8|3993|3981.8|3993|3981.8|3993|3981.8|1
1646364300000|2022-03-04 03:25:00|3992.3|3981|3992.5|3981.3|3993|3981.8|3992.3|3981|4
1646364310000|2022-03-04 03:25:10|3992.3|3981|3991.8|3980.5|3992.3|3981|3991.8|3980.5|2
1646364320000|2022-03-04 03:25:20|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646364330000|2022-03-04 03:25:30|3993.3|3982|3993.5|3982.3|3994.5|3983.3|3993.3|3982|9
1646364340000|2022-03-04 03:25:40|3994|3982.8|3994.5|3983.3|3994.5|3983.3|3994|3982.8|2
1646364350000|2022-03-04 03:25:50|3995|3983.8|3994.5|3983.3|3995|3983.8|3994|3982.8|4
1646364360000|2022-03-04 03:26:00|3996|3984|3995|3983.8|3996|3984.8|3995|3983.8|6
1646364370000|2022-03-04 03:26:10|3995.3|3984|3994|3982.8|3995.3|3984|3993.8|3982.5|14
1646364380000|2022-03-04 03:26:20|3993.3|3982|3994.8|3983.5|3994.8|3983.5|3993.3|3982|5
1646364390000|2022-03-04 03:26:30|3994|3982.8|3994.3|3983|3994.5|3983.3|3993|3981.8|11
1646364400000|2022-03-04 03:26:40|3993.8|3982.5|3993.5|3982.3|3994.5|3983.3|3993.5|3982.3|15
1646364410000|2022-03-04 03:26:50|3994|3982.8|3993.5|3982.3|3994|3982.8|3993.5|3982.3|8
1646364420000|2022-03-04 03:27:00|3994|3982.8|3993.8|3982.5|3994.8|3983.5|3993.5|3982.3|9
1646364430000|2022-03-04 03:27:10|3994.3|3983|3994|3982.8|3994.3|3983|3993.5|3982.3|13
1646364440000|2022-03-04 03:27:20|3993.5|3982.3|3993.8|3982.5|3994.3|3983|3993.3|3982|13
1646364450000|2022-03-04 03:27:30|3993.3|3982|3994|3982.8|3994|3982.8|3992.8|3981.5|10
1646364460000|2022-03-04 03:27:40|3993.5|3982.3|3992.8|3981.5|3994.3|3983|3992.5|3981.3|14
1646364470000|2022-03-04 03:27:50|3992.5|3981.3|3993|3981.8|3993|3981.8|3992.3|3981|6
1646364480000|2022-03-04 03:28:00|3993.8|3982.5|3992.5|3981.3|3993.8|3982.5|3992.5|3981.3|5
1646364490000|2022-03-04 03:28:10|3992.3|3981|3992.3|3981|3993.3|3982|3992|3980.8|6
1646364500000|2022-03-04 03:28:20|3992.8|3981.5|3992.3|3981|3992.8|3981.5|3992.3|3981|2
1646364530000|2022-03-04 03:28:50|3993|3981.8|3992|3980.8|3993|3981.8|3991.5|3980.3|5
1646364540000|2022-03-04 03:29:00|3992.5|3981.3|3992|3980.8|3993|3981.8|3992|3980.8|4
1646364550000|2022-03-04 03:29:10|3992.8|3981.5|3991.8|3980.5|3992.8|3981.5|3991.8|3980.5|7
1646364560000|2022-03-04 03:29:20|3992.5|3981.3|3992.3|3981|3992.5|3981.3|3991|3979.8|5
1646364570000|2022-03-04 03:29:30|3991.8|3980.5|3992|3980.8|3993.3|3982|3991.5|3980.3|14
1646364580000|2022-03-04 03:29:40|3992.8|3981.5|3992.5|3981.3|3993|3981.8|3991.8|3980.5|14
1646364620000|2022-03-04 03:30:20|3993.3|3982|3992.8|3981.5|3993.3|3982|3992.8|3981.5|2
1646364630000|2022-03-04 03:30:30|3992|3980.8|3989.3|3978|3992|3980.8|3989.3|3978|7
1646364640000|2022-03-04 03:30:40|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|1
1646364650000|2022-03-04 03:30:50|3989.3|3978|3988.5|3977.3|3989.8|3978.5|3988.5|3977.3|4
1646364660000|2022-03-04 03:31:00|3989.3|3978|3989.3|3978|3989.3|3978|3989.3|3978|1
1646364670000|2022-03-04 03:31:10|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|3989.8|3978.5|1
1646364740000|2022-03-04 03:32:20|3990.3|3979|3990.8|3979.5|3990.8|3979.5|3990.3|3979|2
1646364750000|2022-03-04 03:32:30|3990|3978.8|3990.5|3979.3|3990.5|3979.3|3990|3978.8|2
1646364760000|2022-03-04 03:32:40|3990|3978.8|3990.5|3979.3|3990.5|3979.3|3990|3978.8|2
1646364770000|2022-03-04 03:32:50|3990|3978.8|3991|3979.8|3991|3979.8|3990|3978.8|3
1646364800000|2022-03-04 03:33:20|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.3|3980|3
1646364810000|2022-03-04 03:33:30|3991.3|3980|3991.8|3980.5|3991.8|3980.5|3991.3|3980|2
1646364830000|2022-03-04 03:33:50|3991.3|3980|3991.3|3980|3991.3|3980|3991.3|3980|1
1646364850000|2022-03-04 03:34:10|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646364870000|2022-03-04 03:34:30|3991.3|3980|3991.3|3980|3991.3|3980|3991.3|3980|1
1646364900000|2022-03-04 03:35:00|3991|3979.8|3991|3979.8|3991|3979.8|3991|3979.8|1
1646364910000|2022-03-04 03:35:10|3990|3978.8|3990.8|3979.5|3990.8|3979.5|3990|3978.8|2
1646364920000|2022-03-04 03:35:20|3991.3|3980|3992.8|3981.5|3992.8|3981.5|3991|3979.8|3
1646364930000|2022-03-04 03:35:30|3992|3980.8|3992|3980.8|3992|3980.8|3992|3980.8|1
1646364950000|2022-03-04 03:35:50|3992.8|3981.5|3992.3|3981|3992.8|3981.5|3991.8|3980.5|6
1646364960000|2022-03-04 03:36:00|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646364970000|2022-03-04 03:36:10|3992.3|3981|3992.8|3981.5|3992.8|3981.5|3992.3|3981|2
1646364990000|2022-03-04 03:36:30|3994|3982.8|3993.5|3982.3|3994.5|3983.3|3993.3|3982|4
1646365030000|2022-03-04 03:37:10|3994|3982.8|3994.8|3983.5|3994.8|3983.5|3994|3982.8|2
1646365050000|2022-03-04 03:37:30|3995.3|3984|3996.3|3985|3996.3|3985|3995.3|3984|2
1646365060000|2022-03-04 03:37:40|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646365070000|2022-03-04 03:37:50|3995.5|3984.3|3996.8|3985.5|3997|3985.8|3995.5|3984.3|4
1646365080000|2022-03-04 03:38:00|3996.3|3985|3996|3984.8|3996.3|3985|3996|3984.8|2
1646365090000|2022-03-04 03:38:10|3995.5|3984.3|3995.5|3984.3|3995.5|3984.3|3995.5|3984.3|1
1646365100000|2022-03-04 03:38:20|3995|3983.8|3993.8|3982.5|3995|3983.8|3993.8|3982.5|2
1646365140000|2022-03-04 03:39:00|3994.5|3983.3|3994.5|3983.3|3995.3|3984|3994|3982.8|4
1646365150000|2022-03-04 03:39:10|3995.3|3984|3994.3|3983|3995.3|3984|3994.3|3983|3
1646365160000|2022-03-04 03:39:20|3993.8|3982.5|3993.8|3982.5|3994.8|3983.5|3993.8|3982.5|6
1646365190000|2022-03-04 03:39:50|3993|3981.8|3993.3|3982|3993.3|3982|3993|3981.8|2
1646365200000|2022-03-04 03:40:00|3992.8|3981.5|3991.3|3980|3992.8|3981.5|3991.3|3980|2
1646365210000|2022-03-04 03:40:10|3991.8|3980.5|3992.3|3981|3992.3|3981|3991.8|3980.5|2
1646365220000|2022-03-04 03:40:20|3991.5|3980.3|3996.5|3984|3996.5|3984|3991.3|3980|5
1646365240000|2022-03-04 03:40:40||3985.3||3985.3||3985.3||3985.3|1
1646365280000|2022-03-04 03:41:20|3996|3984.8|3996.5|3985.3|3996.5|3985.3|3996|3984.8|2
1646365680000|2022-03-04 03:48:00|3995.8|3984.5|3995.8|3984.5|3996.3|3985|3995.8|3984.5|3
1646365690000|2022-03-04 03:48:10|3994.8|3983.5|3994.8|3983.5|3994.8|3983.5|3994.8|3983.5|1
1646365700000|2022-03-04 03:48:20|3995.5|3984.3|3996.3|3985|3996.3|3985|3994.8|3983.5|5
1646365710000|2022-03-04 03:48:30|3996.8|3985.5|3996|3984.8|3996.8|3985.5|3995|3983.8|4
1646365720000|2022-03-04 03:48:40|3995.3|3984|3994.5|3983.3|3995.3|3984|3994.5|3983.3|2
1646365730000|2022-03-04 03:48:50|3995.3|3984|3995.3|3984|3995.3|3984|3995.3|3984|1
1646365760000|2022-03-04 03:49:20|3994.8|3983.5|3994|3982.8|3994.8|3983.5|3994|3982.8|2
1646365770000|2022-03-04 03:49:30|3993.8|3982.5|3992|3980.8|3993.8|3982.5|3992|3980.8|3
1646365780000|2022-03-04 03:49:40|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646365810000|2022-03-04 03:50:10|3992|3980.8|3991.5|3980.3|3992|3980.8|3991.5|3980.3|2
1646365850000|2022-03-04 03:50:50|3992.3|3981|3992.3|3981|3992.3|3981|3992.3|3981|1
1646365880000|2022-03-04 03:51:20|3992.8|3981.5|3993.3|3982|3993.3|3982|3992.8|3981.5|2
1646365890000|2022-03-04 03:51:30|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646365900000|2022-03-04 03:51:40|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646365910000|2022-03-04 03:51:50|3993.8|3982.5|3993.3|3982|3993.8|3982.5|3993.3|3982|2
1646365920000|2022-03-04 03:52:00|3992.8|3981.5|3993.5|3982.3|3993.5|3982.3|3992.5|3981.3|6
1646365930000|2022-03-04 03:52:10|3994|3982.8|3993.5|3982.3|3994|3982.8|3993|3981.8|4
1646365940000|2022-03-04 03:52:20|3994|3982.8|3994|3982.8|3994|3982.8|3993.5|3982.3|3
1646365950000|2022-03-04 03:52:30|3993.8|3982.5|3993|3981.8|3993.8|3982.5|3993|3981.8|4
1646365960000|2022-03-04 03:52:40|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|1
1646365980000|2022-03-04 03:53:00|3994|3982.8|3993.5|3982.3|3994|3982.8|3993.5|3982.3|4
1646365990000|2022-03-04 03:53:10|3993|3981.8|3992.8|3981.5|3993|3981.8|3992.8|3981.5|2
1646366020000|2022-03-04 03:53:40|3992|3980.8|3992.5|3981.3|3992.5|3981.3|3992|3980.8|2
1646366030000|2022-03-04 03:53:50|3992|3980.8|3992|3980.8|3992|3980.8|3992|3980.8|1
1646366040000|2022-03-04 03:54:00|3991.5|3980.3|3992|3980.8|3992|3980.8|3991.3|3980|4
1646366100000|2022-03-04 03:55:00|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646366130000|2022-03-04 03:55:30|3992|3980.8|3991.5|3980.3|3992|3980.8|3991.5|3980.3|2
1646366190000|2022-03-04 03:56:30|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646366200000|2022-03-04 03:56:40|3992.3|3981|3992.3|3981|3992.3|3981|3992.3|3981|1
1646366260000|2022-03-04 03:57:40|3993|3981.8|3992.8|3981.5|3993|3981.8|3991.8|3980.5|3
1646366290000|2022-03-04 03:58:10|3991.8|3980.5|3992.8|3981.5|3992.8|3981.5|3991.8|3980.5|2
1646366330000|2022-03-04 03:58:50|3992.3|3981|3992.8|3981.5|3992.8|3981.5|3992.3|3981|2
1646366420000|2022-03-04 04:00:20|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|1
1646366430000|2022-03-04 04:00:30|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646366440000|2022-03-04 04:00:40|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646366450000|2022-03-04 04:00:50|3992.3|3981|3991.8|3980.5|3992.3|3981|3991.8|3980.5|2
1646366480000|2022-03-04 04:01:20|3991|3979.8|3992|3980.8|3992.3|3981|3991|3979.8|6
1646366530000|2022-03-04 04:02:10|3991|3979.8|3992.3|3981|3992.3|3981|3991|3979.8|2
1646366560000|2022-03-04 04:02:40|3992.8|3981.5|3992.3|3981|3992.8|3981.5|3992.3|3981|2
1646366630000|2022-03-04 04:03:50|3992|3980.8|3992.3|3981|3992.8|3981.5|3992|3980.8|3
1646366660000|2022-03-04 04:04:20|3991.8|3980.5|3992|3980.8|3992|3980.8|3991.8|3980.5|2
1646366670000|2022-03-04 04:04:30|3992.5|3981.3|3992.8|3981.5|3992.8|3981.5|3992.5|3981.3|2
1646366720000|2022-03-04 04:05:20|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646366730000|2022-03-04 04:05:30|3993.5|3982.3|3992.3|3981|3993.5|3982.3|3992.3|3981|2
1646366740000|2022-03-04 04:05:40|3992.8|3981.5|3992.3|3981|3992.8|3981.5|3992.3|3981|2
1646366760000|2022-03-04 04:06:00|3991.8|3980.5|3992.5|3981.3|3992.5|3981.3|3991.8|3980.5|2
1646366770000|2022-03-04 04:06:10|3993|3981.8|3992.8|3981.5|3993|3981.8|3992.8|3981.5|2
1646366780000|2022-03-04 04:06:20|3992.3|3981|3992.5|3981.3|3992.5|3981.3|3992.3|3981|2
1646366820000|2022-03-04 04:07:00|3992|3980.8|3991.5|3980.3|3992|3980.8|3991.5|3980.3|2
1646366850000|2022-03-04 04:07:30|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646366880000|2022-03-04 04:08:00|3993.8|3982.5|3993.5|3982.3|3993.8|3982.5|3993|3981.8|3
1646366940000|2022-03-04 04:09:00|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646366950000|2022-03-04 04:09:10|3991.8|3980.5|3992.8|3981.5|3992.8|3981.5|3991.8|3980.5|2
1646367000000|2022-03-04 04:10:00|3992|3980.8|3992.5|3981.3|3992.5|3981.3|3992|3980.8|2
1646367020000|2022-03-04 04:10:20|3992|3980.8|3991.5|3980.3|3992|3980.8|3991.5|3980.3|2
1646367060000|2022-03-04 04:11:00|3992|3980.8|3992.3|3981|3992.3|3981|3992|3980.8|2
1646367120000|2022-03-04 04:12:00|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646367170000|2022-03-04 04:12:50|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646367210000|2022-03-04 04:13:30|3993|3981.8|3992|3980.8|3993|3981.8|3992|3980.8|2
1646367240000|2022-03-04 04:14:00|3992.5|3981.3|3992.5|3981.3|3993.3|3982|3992.5|3981.3|3
1646367250000|2022-03-04 04:14:10|3991.5|3980.3|3992.5|3981.3|3992.5|3981.3|3991.5|3980.3|2
1646367310000|2022-03-04 04:15:10|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646367320000|2022-03-04 04:15:20|3992.3|3981|3992.3|3981|3992.3|3981|3992.3|3981|1
1646367360000|2022-03-04 04:16:00|3993.8|3982.5|3993.3|3982|3993.8|3982.5|3993.3|3982|2
1646367370000|2022-03-04 04:16:10|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646367380000|2022-03-04 04:16:20|3994.3|3983|3993|3981.8|3994.3|3983|3993|3981.8|3
1646367410000|2022-03-04 04:16:50|3992|3980.8|3992.5|3981.3|3993.8|3982.5|3992|3980.8|4
1646367430000|2022-03-04 04:17:10|3993.3|3982|3994.3|3983|3994.3|3983|3993.3|3982|2
1646367440000|2022-03-04 04:17:20|3994.8|3983.5|3994|3982.8|3994.8|3983.5|3994|3982.8|2
1646367490000|2022-03-04 04:18:10|3993.8|3982.5|3994|3982.8|3994|3982.8|3992.8|3981.5|3
1646367500000|2022-03-04 04:18:20|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|1
1646367510000|2022-03-04 04:18:30|3994|3982.8|3994|3982.8|3994|3982.8|3994|3982.8|1
1646367540000|2022-03-04 04:19:00|3994.8|3983.5|3994.3|3983|3994.8|3983.5|3993.8|3982.5|4
1646367560000|2022-03-04 04:19:20|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|1
1646367590000|2022-03-04 04:19:50|3994.3|3983|3994.3|3983|3994.3|3983|3994.3|3983|1
1646367600000|2022-03-04 04:20:00|3993.8|3982.5|3993.8|3982.5|3993.8|3982.5|3993.8|3982.5|1
1646367660000|2022-03-04 04:21:00|3994|3982.8|3994|3982.8|3994|3982.8|3994|3982.8|1
1646367700000|2022-03-04 04:21:40|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646367710000|2022-03-04 04:21:50|3994|3982.8|3993.8|3982.5|3994|3982.8|3993.8|3982.5|2
1646367780000|2022-03-04 04:23:00|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646367840000|2022-03-04 04:24:00|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|3993.5|3982.3|1
1646367880000|2022-03-04 04:24:40|3994|3982.8|3994|3982.8|3994|3982.8|3994|3982.8|1
1646367900000|2022-03-04 04:25:00|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646367920000|2022-03-04 04:25:20|3993.8|3982.5|3994.3|3983|3994.3|3983|3993.8|3982.5|2
1646367970000|2022-03-04 04:26:10|3994.8|3983.5|3994.3|3983|3994.8|3983.5|3994.3|3983|2
1646367980000|2022-03-04 04:26:20|3994.8|3983.5|3994|3982.8|3994.8|3983.5|3994|3982.8|3
1646368000000|2022-03-04 04:26:40|3996.5|3983.3|3996.8|3983.5|3996.8|3983.5|3996.5|3983.3|2
1646368020000|2022-03-04 04:27:00||3985.5||3985.5||3985.5||3985.5|1
1646368200000|2022-03-04 04:30:00|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646368210000|2022-03-04 04:30:10|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646368260000|2022-03-04 04:31:00|3997.3|3986|3998.8|3987.5|3998.8|3987.5|3997.3|3986|3
1646368270000|2022-03-04 04:31:10|3998.3|3987|3998.3|3987|3998.3|3987|3998.3|3987|1
1646368280000|2022-03-04 04:31:20|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|1
1646368290000|2022-03-04 04:31:30|3999.3|3988|3998.8|3987.5|3999.3|3988|3998.8|3987.5|2
1646368310000|2022-03-04 04:31:50|3999.3|3988|3999.3|3988|3999.3|3988|3999.3|3988|1
1646368320000|2022-03-04 04:32:00|3998.5|3987.3|3999.3|3988|3999.3|3988|3998.5|3987.3|2
1646368330000|2022-03-04 04:32:10|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|1
1646368350000|2022-03-04 04:32:30|3998.3|3987|3998.3|3987|3998.3|3987|3998.3|3987|1
1646368360000|2022-03-04 04:32:40|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3998.3|3987|2
1646368420000|2022-03-04 04:33:40|3998.5|3987.3|3998.5|3987.3|3998.5|3987.3|3998.5|3987.3|1
1646368430000|2022-03-04 04:33:50|3999|3987.8|3998.5|3987.3|3999|3987.8|3998.3|3987|4
1646368440000|2022-03-04 04:34:00|3999|3987.8|3999|3987.8|3999|3987.8|3999|3987.8|1
1646368460000|2022-03-04 04:34:20|3999.5|3988.3|3999.5|3988.3|3999.5|3988.3|3999.5|3988.3|1
1646368480000|2022-03-04 04:34:40|3999|3987.8|3998.5|3987.3|3999|3987.8|3998.5|3987.3|2
1646368490000|2022-03-04 04:34:50|3999|3987.8|3999|3987.8|3999|3987.8|3999|3987.8|1
1646368520000|2022-03-04 04:35:20|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|1
1646368530000|2022-03-04 04:35:30|3999|3987.8|3999|3987.8|3999|3987.8|3999|3987.8|1
1646368550000|2022-03-04 04:35:50|3998.3|3987|3999.5|3988.3|3999.5|3988.3|3998|3986.8|4
1646368560000|2022-03-04 04:36:00|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|3998.8|3987.5|1
1646368580000|2022-03-04 04:36:20|3998.3|3987|3998.3|3987|3998.3|3987|3998.3|3987|1
1646368600000|2022-03-04 04:36:40|3998.8|3987.5|3999.3|3988|3999.3|3988|3998.8|3987.5|2
1646368660000|2022-03-04 04:37:40|3999|3987.8|3999|3987.8|3999|3987.8|3999|3987.8|1
1646368680000|2022-03-04 04:38:00|3998.5|3987.3|3999|3987.8|3999|3987.8|3998.5|3987.3|2
1646368710000|2022-03-04 04:38:30|3999.5|3988.3|3999.5|3988.3|3999.5|3988.3|3999|3987.8|3
1646368770000|2022-03-04 04:39:30|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|1
1646368810000|2022-03-04 04:40:10|4000.8|3989.5|4002.3|3991|4002.8|3991.5|4000.8|3989.5|7
1646368870000|2022-03-04 04:41:10|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646368920000|2022-03-04 04:42:00|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646368930000|2022-03-04 04:42:10|4001.3|3990|4002.3|3991|4002.3|3991|4001.3|3990|2
1646368990000|2022-03-04 04:43:10|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646369090000|2022-03-04 04:44:50|4002|3990.8|4001.3|3990|4002|3990.8|4001.3|3990|2
1646369100000|2022-03-04 04:45:00|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646369110000|2022-03-04 04:45:10|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646369130000|2022-03-04 04:45:30|4002|3990.8|4001.5|3990.3|4002|3990.8|4001.5|3990.3|3
1646369140000|2022-03-04 04:45:40|4001.3|3990|4001.8|3990.5|4001.8|3990.5|4001.3|3990|2
1646369160000|2022-03-04 04:46:00|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646369210000|2022-03-04 04:46:50|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646369230000|2022-03-04 04:47:10|4001.8|3990.5|4002|3990.8|4002|3990.8|4001|3989.8|4
1646369260000|2022-03-04 04:47:40|4002.3|3991|4002.3|3991|4002.3|3991|4001.8|3990.5|3
1646369270000|2022-03-04 04:47:50|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646369280000|2022-03-04 04:48:00|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646369290000|2022-03-04 04:48:10|4001.8|3990.5|4002.5|3991.3|4002.5|3991.3|4001.8|3990.5|2
1646369350000|2022-03-04 04:49:10|4001.8|3990.5|4002.3|3991|4002.3|3991|4001.8|3990.5|2
1646369370000|2022-03-04 04:49:30|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|1
1646369380000|2022-03-04 04:49:40|4002|3990.8|4002|3990.8|4002|3990.8|4002|3990.8|1
1646369480000|2022-03-04 04:51:20|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646369520000|2022-03-04 04:52:00|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646369530000|2022-03-04 04:52:10|4002.3|3991|4001.3|3990|4002.3|3991|4001.3|3990|2
1646369540000|2022-03-04 04:52:20|4002|3990.8|4002.5|3991.3|4002.5|3991.3|4002|3990.8|2
1646369550000|2022-03-04 04:52:30|4001.8|3990.5|4001.3|3990|4001.8|3990.5|4001.3|3990|2
1646369580000|2022-03-04 04:53:00|4001.5|3988.5|4001.5|3990.3|4001.5|3990.3|4001.5|3988.5|2
1646369590000|2022-03-04 04:53:10|4002|3990.8|4001.3|3990|4002|3990.8|4001.3|3990|2
1646369620000|2022-03-04 04:53:40|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646369670000|2022-03-04 04:54:30|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646369780000|2022-03-04 04:56:20|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|1
1646369790000|2022-03-04 04:56:30|4002.3|3991|4002.3|3991|4002.3|3991|4001.5|3990.3|3
1646369800000|2022-03-04 04:56:40|4001.8|3990.5|4002.3|3991|4002.3|3991|4001|3989.8|5
1646369810000|2022-03-04 04:56:50|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|4001.8|3990.5|1
1646369820000|2022-03-04 04:57:00|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646369870000|2022-03-04 04:57:50|4001.8|3990.5|4002.8|3991.5|4002.8|3991.5|4001.8|3990.5|3
1646369890000|2022-03-04 04:58:10|4002|3990.8|4002|3990.8|4002|3990.8|4002|3990.8|1
1646369900000|2022-03-04 04:58:20|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646370010000|2022-03-04 05:00:10|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646370020000|2022-03-04 05:00:20|4001.5|3990.3|4002.5|3991.3|4002.5|3991.3|4001.5|3990.3|3
1646370080000|2022-03-04 05:01:20|4001.8|3990.5|4001.8|3990.5|4002.5|3991.3|4001.8|3990.5|3
1646370110000|2022-03-04 05:01:50|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646370120000|2022-03-04 05:02:00|4003.8|3992.5|4004.3|3993|4004.3|3993|4003.8|3992.5|2
1646370170000|2022-03-04 05:02:50|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|1
1646370190000|2022-03-04 05:03:10|4003.5|3992.3|4004.3|3993|4004.3|3993|4003.5|3992.3|2
1646370280000|2022-03-04 05:04:40|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|1
1646370290000|2022-03-04 05:04:50|4004.3|3993|4004.3|3993|4004.3|3993|4004.3|3993|1
1646370350000|2022-03-04 05:05:50|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|4004.5|3993.3|1
1646370450000|2022-03-04 05:07:30|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|1
1646370470000|2022-03-04 05:07:50|4004|3992.8|4004|3992.8|4004|3992.8|4004|3992.8|1
1646370480000|2022-03-04 05:08:00|4003.5|3992.3|4003|3991.8|4003.5|3992.3|4003|3991.8|2
1646370500000|2022-03-04 05:08:20|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|1
1646370510000|2022-03-04 05:08:30|4004.3|3993|4003.5|3992.3|4004.3|3993|4003.5|3992.3|2
1646370540000|2022-03-04 05:09:00|4003|3991.8|4003|3991.8|4003|3991.8|4003|3991.8|1
1646370550000|2022-03-04 05:09:10|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|4002.5|3991.3|1
1646370590000|2022-03-04 05:09:50|4003|3991.8|4003|3991.8|4003|3991.8|4003|3991.8|1
1646370650000|2022-03-04 05:10:50|4003.5|3992.3|4003.3|3992|4003.5|3992.3|4003.3|3992|2
1646370660000|2022-03-04 05:11:00|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|1
1646370670000|2022-03-04 05:11:10|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646370680000|2022-03-04 05:11:20|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|4002.8|3991.5|1
1646370730000|2022-03-04 05:12:10|4003|3991.8|4003|3991.8|4003|3991.8|4003|3991.8|1
1646370760000|2022-03-04 05:12:40|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|4003.5|3992.3|1
1646370780000|2022-03-04 05:13:00|4003|3991.8|4003|3991.8|4003|3991.8|4003|3991.8|1
1646370860000|2022-03-04 05:14:20|4002.5|3991.3|4002|3990.8|4002.5|3991.3|4002|3990.8|2
1646370910000|2022-03-04 05:15:10|4001.3|3990|4001.3|3990|4001.3|3990|4001.3|3990|1
1646370920000|2022-03-04 05:15:20|4001.8|3990.5|4000.3|3989|4001.8|3990.5|4000.3|3989|4
1646370940000|2022-03-04 05:15:40|3999.8|3988.5|3999.5|3988.3|3999.8|3988.5|3999.5|3988.3|2
1646371000000|2022-03-04 05:16:40|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|1
1646371010000|2022-03-04 05:16:50|4000.3|3989|4000.3|3989|4000.3|3989|4000.3|3989|1
1646371040000|2022-03-04 05:17:20|3999.5|3988.3|3999.5|3988.3|3999.5|3988.3|3999.5|3988.3|1
1646371050000|2022-03-04 05:17:30|3999.3|3988|3999.3|3988|3999.3|3988|3999.3|3988|1
1646371060000|2022-03-04 05:17:40|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3998.3|3987|2
1646371110000|2022-03-04 05:18:30|3998|3986.8|3998|3986.8|3998|3986.8|3998|3986.8|1
1646371130000|2022-03-04 05:18:50|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|1
1646371190000|2022-03-04 05:19:50|3997.3|3986|3997.3|3986|3997.3|3986|3997.3|3986|1
1646371220000|2022-03-04 05:20:20|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|1
1646371230000|2022-03-04 05:20:30|3998.5|3987.3|3998.3|3987|3998.5|3987.3|3998.3|3987|2
1646371260000|2022-03-04 05:21:00|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.3|3986|3
1646371270000|2022-03-04 05:21:10|3998.5|3987.3|3997.8|3986.5|3998.5|3987.3|3997.8|3986.5|2
1646371300000|2022-03-04 05:21:40|3998.3|3987|3999.3|3988|3999.8|3988.5|3998.3|3987|5
1646371340000|2022-03-04 05:22:20|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|3999.8|3988.5|1
1646371350000|2022-03-04 05:22:30|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|1
1646371410000|2022-03-04 05:23:30|4000.3|3989|4000.3|3989|4000.3|3989|4000.3|3989|1
1646371440000|2022-03-04 05:24:00|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646371490000|2022-03-04 05:24:50|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|4000.5|3989.3|1
1646371560000|2022-03-04 05:26:00|4001|3989.8|4001|3989.8|4001|3989.8|4001|3989.8|1
1646371610000|2022-03-04 05:26:50|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|4000.8|3989.5|1
1646371650000|2022-03-04 05:27:30|4001.3|3990|4001.5|3990.3|4001.5|3990.3|4000.8|3989.5|3
1646371660000|2022-03-04 05:27:40|4000.8|3989.5|4002|3990.8|4002|3990.8|4000.3|3989|4
1646371720000|2022-03-04 05:28:40|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|1
1646371770000|2022-03-04 05:29:30|4001|3989.8|4001.3|3990|4001.3|3990|4001|3989.8|2
1646371800000|2022-03-04 05:30:00|4000.8|3989.5|3997.3|3986|4000.8|3989.5|3997.3|3986|17
1646371810000|2022-03-04 05:30:10|3996.8|3985.5|3997.3|3986|3997.3|3986|3996.5|3985.3|3
1646371830000|2022-03-04 05:30:30|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646371840000|2022-03-04 05:30:40|3996.5|3985.3|3998.8|3987.5|3998.8|3987.5|3996.5|3985.3|7
1646371850000|2022-03-04 05:30:50|3998|3986.8|3997.8|3986.5|3998.5|3987.3|3997.8|3986.5|7
1646371860000|2022-03-04 05:31:00|3997.5|3986.3|3998|3986.8|3998.8|3987.5|3997.5|3986.3|10
1646371870000|2022-03-04 05:31:10|3997.8|3986.5|3997.3|3986|3998.8|3987.5|3997.3|3986|13
1646371880000|2022-03-04 05:31:20|3996.8|3985.5|3996.3|3985|3996.8|3985.5|3995.5|3984.3|4
1646371890000|2022-03-04 05:31:30|3996.8|3985.5|3997.3|3986|3998|3986.8|3996.3|3985|10
1646371900000|2022-03-04 05:31:40|3996.8|3985.5|3998|3986.8|3998.8|3987.5|3996.8|3985.5|7
1646371910000|2022-03-04 05:31:50|3999.3|3988|3999.3|3988|3999.5|3988.3|3999.3|3988|3
1646371920000|2022-03-04 05:32:00|3998.5|3987.3|3999.5|3988.3|3999.8|3988.5|3998.5|3987.3|7
1646371940000|2022-03-04 05:32:20|3998.5|3987.3|3998.5|3987.3|3999.8|3988.5|3998.3|3987|8
1646371950000|2022-03-04 05:32:30|3998|3986.8|3998|3986.8|3998|3986.8|3998|3986.8|1
1646371970000|2022-03-04 05:32:50|3998.5|3987.3|3998|3986.8|3998.5|3987.3|3997.8|3986.5|4
1646371980000|2022-03-04 05:33:00|3997.3|3986|3997.5|3986.3|3998.5|3987.3|3997.3|3986|4
1646371990000|2022-03-04 05:33:10|3998|3986.8|3998.8|3987.5|3998.8|3987.5|3998|3986.8|3
1646372000000|2022-03-04 05:33:20|3999.5|3988.3|3997.8|3986.5|3999.5|3988.3|3997.8|3986.5|7
1646372010000|2022-03-04 05:33:30|3997.3|3986|3998|3986.8|3998|3986.8|3997.3|3986|4
1646372020000|2022-03-04 05:33:40|3997.5|3986.3|3997.5|3986.3|3997.5|3986.3|3996.5|3985.3|4
1646372030000|2022-03-04 05:33:50|3998.3|3987|3998.8|3987.5|3998.8|3987.5|3997.8|3986.5|3
1646372040000|2022-03-04 05:34:00|4000|3988.8|3998|3986.8|4000|3988.8|3998|3986.8|14
1646372050000|2022-03-04 05:34:10|3998.5|3987.3|3999.3|3988|3999.8|3988.5|3998.5|3987.3|9
1646372060000|2022-03-04 05:34:20|3998.8|3987.5|3998.3|3987|3999.3|3988|3997.8|3986.5|7
1646372070000|2022-03-04 05:34:30|3998.8|3987.5|3998.3|3987|3998.8|3987.5|3997.8|3986.5|4
1646372080000|2022-03-04 05:34:40|3997.8|3986.5|3997.8|3986.5|3998.5|3987.3|3997.3|3986|9
1646372090000|2022-03-04 05:34:50|3998.5|3987.3|3997.5|3986.3|3998.5|3987.3|3997|3985.8|7
1646372100000|2022-03-04 05:35:00|3997|3985.8|3996.5|3985.3|3997.5|3986.3|3996.5|3985.3|9
1646372110000|2022-03-04 05:35:10|3997.3|3986|3996.5|3985.3|3997.5|3986.3|3996.5|3985.3|7
1646372120000|2022-03-04 05:35:20|3997.3|3986|3997.3|3986|3998.3|3987|3996.8|3985.5|14
1646372130000|2022-03-04 05:35:30|3996.5|3985.3|3997.3|3986|3997.3|3986|3996.3|3985|6
1646372140000|2022-03-04 05:35:40|3996.5|3985.3|3993.5|3982.3|3997|3985.8|3993.5|3982.3|8
1646372150000|2022-03-04 05:35:50|3994.3|3983|3994.8|3983.5|3995.5|3984.3|3994.3|3983|6
1646372160000|2022-03-04 05:36:00|3995.3|3984|3994.3|3983|3996|3984.8|3994.3|3983|9
1646372170000|2022-03-04 05:36:10|3994.8|3983.5|3995.3|3984|3995.3|3984|3994|3982.8|7
1646372180000|2022-03-04 05:36:20|3994.8|3983.5|3994|3982.8|3994.8|3983.5|3994|3982.8|2
1646372190000|2022-03-04 05:36:30|3994.5|3983.3|3994|3982.8|3994.8|3983.5|3994|3982.8|4
1646372200000|2022-03-04 05:36:40|3994.8|3983.5|3993.3|3982|3994.8|3983.5|3992.8|3981.5|4
1646372210000|2022-03-04 05:36:50|3992.8|3981.5|3992.3|3981|3992.8|3981.5|3991.8|3980.5|6
1646372220000|2022-03-04 05:37:00|3993|3981.8|3992.3|3981|3993|3981.8|3992.3|3981|6
1646372230000|2022-03-04 05:37:10|3991.5|3980.3|3993.5|3982.3|3993.5|3982.3|3991.5|3980.3|12
1646372240000|2022-03-04 05:37:20|3992.3|3981|3993.3|3982|3993.5|3982.3|3992.3|3981|10
1646372250000|2022-03-04 05:37:30|3992.8|3981.5|3994|3982.8|3994.5|3983.3|3992.8|3981.5|10
1646372260000|2022-03-04 05:37:40|3993.5|3982.3|3993.5|3982.3|3994|3982.8|3993.5|3982.3|7
1646372270000|2022-03-04 05:37:50|3993|3981.8|3993.8|3982.5|3993.8|3982.5|3993|3981.8|5
1646372280000|2022-03-04 05:38:00|3993|3981.8|3994|3982.8|3994|3982.8|3992.8|3981.5|9
1646372290000|2022-03-04 05:38:10|3993.3|3982|3993.8|3982.5|3993.8|3982.5|3993.3|3982|2
1646372300000|2022-03-04 05:38:20|3994.3|3983|3993.3|3982|3994.3|3983|3992.5|3981.3|13
1646372310000|2022-03-04 05:38:30|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|3992.8|3981.5|1
1646372320000|2022-03-04 05:38:40|3993.3|3982|3992.5|3981.3|3993.3|3982|3992.5|3981.3|2
1646372330000|2022-03-04 05:38:50|3993|3981.8|3992.5|3981.3|3993|3981.8|3991.5|3980.3|9
1646372340000|2022-03-04 05:39:00|3993|3981.8|3993|3981.8|3994|3982.8|3992.3|3981|7
1646372350000|2022-03-04 05:39:10|3993.5|3982.3|3993.8|3982.5|3994.3|3983|3993|3981.8|7
1646372360000|2022-03-04 05:39:20|3993|3981.8|3993.3|3982|3993.8|3982.5|3992.8|3981.5|14
1646372370000|2022-03-04 05:39:30|3993.8|3982.5|3993.3|3982|3993.8|3982.5|3992.8|3981.5|8
1646372380000|2022-03-04 05:39:40|3992.8|3981.5|3993.3|3982|3994.5|3983.3|3992.8|3981.5|9
1646372390000|2022-03-04 05:39:50|3993.8|3982.5|3994|3982.8|3994.3|3983|3993.3|3982|5
1646372400000|2022-03-04 05:40:00|3993.3|3982|3994|3982.8|3994|3982.8|3993.3|3982|4
1646372410000|2022-03-04 05:40:10|3993|3981.8|3993.8|3982.5|3993.8|3982.5|3993|3981.8|3
1646372420000|2022-03-04 05:40:20|3993.3|3982|3993.8|3982.5|3993.8|3982.5|3993.3|3982|2
1646372430000|2022-03-04 05:40:30|3994.3|3983|3993.8|3982.5|3994.8|3983.5|3993.8|3982.5|4
1646372440000|2022-03-04 05:40:40|3993.3|3982|3994|3982.8|3995|3983.8|3993.3|3982|12
1646372460000|2022-03-04 05:41:00|3994.5|3983.3|3993.8|3982.5|3994.5|3983.3|3993.8|3982.5|2
1646372480000|2022-03-04 05:41:20|3994.3|3983|3994|3982.8|3994.5|3983.3|3993.5|3982.3|13
1646372490000|2022-03-04 05:41:30|3995|3983.8|3993.8|3982.5|3995|3983.8|3993.3|3982|11
1646372500000|2022-03-04 05:41:40|3994.3|3983|3993.5|3982.3|3994.5|3983.3|3992.8|3980.3|19
1646372510000|2022-03-04 05:41:50|3994|3982.8|3996.3|3985|3996.3|3985|3993.8|3982.5|14
1646372530000|2022-03-04 05:42:10|3997|3985.8|3996.8|3985.5|3997|3985.8|3996.5|3985.3|3
1646372540000|2022-03-04 05:42:20|3996.3|3985|3996|3984.8|3996.3|3985|3995.5|3984.3|12
1646372550000|2022-03-04 05:42:30|3995.3|3984|3995|3983.8|3996|3984.8|3994.3|3983|16
1646372560000|2022-03-04 05:42:40|3994.5|3983.3|3994|3982.8|3995.5|3984.3|3993.8|3982.5|8
1646372570000|2022-03-04 05:42:50|3993|3981.8|3994.3|3983|3994.3|3983|3993|3981.8|5
1646372580000|2022-03-04 05:43:00|3994.5|3983.3|3993|3981.8|3994.5|3983.3|3993|3981.8|3
1646372590000|2022-03-04 05:43:10|3993.5|3982.3|3992.8|3981.5|3993.8|3982.5|3992.5|3981.3|13
1646372600000|2022-03-04 05:43:20|3993.3|3982|3992.8|3981.5|3993.5|3982.3|3992.5|3981.3|4
1646372610000|2022-03-04 05:43:30|3991.8|3980.5|3992.5|3981.3|3993|3981.8|3991.8|3980.5|12
1646372620000|2022-03-04 05:43:40|3992|3980.8|3992|3980.8|3992|3980.8|3992|3980.8|1
1646372630000|2022-03-04 05:43:50|3991.5|3980.3|3992|3980.8|3992|3980.8|3991.5|3980.3|4
1646372640000|2022-03-04 05:44:00|3991.5|3980.3|3992.5|3981.3|3992.5|3981.3|3991.5|3980.3|13
1646372650000|2022-03-04 05:44:10|3991.8|3980.5|3991.3|3980|3992.3|3981|3990.8|3979.5|11
1646372660000|2022-03-04 05:44:20|3991.8|3980.5|3990.3|3979|3991.8|3980.5|3989.3|3978|9
1646372670000|2022-03-04 05:44:30|3989.8|3978.5|3990|3978.8|3990|3978.8|3989.8|3978.5|2
1646372680000|2022-03-04 05:44:40|3989.5|3978.3|3989.3|3978|3990.3|3979|3988.8|3977.5|7
1646372690000|2022-03-04 05:44:50|3990.3|3979|3989.5|3978.3|3990.3|3979|3989.3|3978|4
1646372700000|2022-03-04 05:45:00|3989|3977.8|3989.8|3978.5|3989.8|3978.5|3989|3977.8|2
1646372720000|2022-03-04 05:45:20|3990.3|3979|3990.3|3979|3990.3|3979|3990.3|3979|1
1646372730000|2022-03-04 05:45:30|3989.5|3978.3|3989.8|3978.5|3990|3978.8|3988.8|3977.5|10
1646372740000|2022-03-04 05:45:40|3990.8|3979.5|3989.5|3978.3|3990.8|3979.5|3989.5|3978.3|9
1646372750000|2022-03-04 05:45:50|3988.8|3977.5|3989.8|3978.5|3989.8|3978.5|3988.8|3977.5|3
1646372760000|2022-03-04 05:46:00|3990.5|3979.3|3989.3|3978|3990.5|3979.3|3989.3|3978|7
1646372770000|2022-03-04 05:46:10|3989.8|3978.5|3990|3978.8|3990|3978.8|3989.5|3978.3|4
1646372780000|2022-03-04 05:46:20|3989.5|3978.3|3989.5|3978.3|3989.8|3978.5|3989|3977.8|6
1646372790000|2022-03-04 05:46:30|3990|3978.8|3989.8|3978.5|3990.3|3979|3989.8|3978.5|4
1646372800000|2022-03-04 05:46:40|3990|3978.8|3990|3978.8|3990|3978.8|3990|3978.8|1
1646372810000|2022-03-04 05:46:50|3989.3|3978|3989.3|3978|3989.5|3978.3|3988.3|3977|14
1646372830000|2022-03-04 05:47:10|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|1
1646372840000|2022-03-04 05:47:20|3989|3977.8|3988.5|3977.3|3989|3977.8|3988.5|3977.3|2
1646372850000|2022-03-04 05:47:30|3989.8|3977|3989.3|3978|3989.8|3978.5|3987.8|3976.5|10
1646372860000|2022-03-04 05:47:40|3989.8|3978.5|3990|3978.8|3990.5|3979.3|3989.3|3978|5
1646372870000|2022-03-04 05:47:50|3988.8|3977.5|3991.3|3980|3991.3|3980|3988.8|3977.5|10
1646372880000|2022-03-04 05:48:00|3991.8|3980.5|3990.3|3979|3991.8|3980.5|3990.3|3979|7
1646372890000|2022-03-04 05:48:10|3990.8|3979.5|3990.5|3979.3|3990.8|3979.5|3990|3978.8|6
1646372900000|2022-03-04 05:48:20|3991|3979.8|3990.5|3979.3|3991|3979.8|3990.5|3979.3|2
1646372910000|2022-03-04 05:48:30|3991|3979.8|3989.8|3978.5|3991|3979.8|3989|3977.8|5
1646372920000|2022-03-04 05:48:40|3990.3|3979|3992.3|3981|3992.8|3981.5|3990.3|3979|4
1646372950000|2022-03-04 05:49:10|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646372960000|2022-03-04 05:49:20|3990.8|3979.5|3990.8|3979.5|3993|3981.3|3990.8|3979.5|5
1646372980000|2022-03-04 05:49:40|3991.3|3980|3991.3|3980|3991.3|3980|3991.3|3980|1
1646372990000|2022-03-04 05:49:50|3991.8|3980.5|3992.5|3981.3|3992.5|3981.3|3991.8|3980.5|2
1646373000000|2022-03-04 05:50:00|3993.3|3982|3994|3982.8|3994.5|3983.3|3993.3|3982|6
1646373010000|2022-03-04 05:50:10|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|1
1646373020000|2022-03-04 05:50:20|3992.5|3981.3|3994.8|3983.5|3994.8|3983.5|3992.5|3981.3|2
1646373040000|2022-03-04 05:50:40|3994.3|3983|3995.3|3984|3995.3|3984|3994.3|3983|3
1646373050000|2022-03-04 05:50:50|3994.8|3983.5|3994.3|3983|3994.8|3983.5|3993.5|3982.3|7
1646373060000|2022-03-04 05:51:00|3993.3|3982|3993.3|3982|3993.3|3982|3993.3|3982|1
1646373070000|2022-03-04 05:51:10|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|1
1646373080000|2022-03-04 05:51:20|3993.8|3982.5|3995|3983.8|3995.3|3984|3993.8|3982.5|5
1646373090000|2022-03-04 05:51:30|3994.5|3983.3|3995|3983.8|3995|3983.8|3994.5|3983.3|2
1646373100000|2022-03-04 05:51:40|3994.5|3983.3|3995|3983.8|3995|3983.8|3994.5|3983.3|4
1646373110000|2022-03-04 05:51:50|3994.5|3983.3|3993.3|3982|3994.5|3983.3|3993.3|3982|5
1646373120000|2022-03-04 05:52:00|3993.8|3982.5|3994.5|3983.3|3994.5|3983.3|3993.8|3982.5|2
1646373130000|2022-03-04 05:52:10|3995.3|3984|3995.3|3984|3995.3|3984|3995.3|3984|1
1646373140000|2022-03-04 05:52:20|3994.5|3983.3|3995.3|3984|3995.3|3984|3994.5|3983.3|2
1646373170000|2022-03-04 05:52:50|3995|3983.8|3995|3983.8|3995|3983.8|3995|3983.8|1
1646373180000|2022-03-04 05:53:00|3994.3|3983|3994.3|3983|3995.3|3984|3993.8|3982.5|5
1646373200000|2022-03-04 05:53:20|3993.5|3982.3|3994.5|3983.3|3994.5|3983.3|3993.5|3982.3|4
1646373210000|2022-03-04 05:53:30|3994|3982.8|3994.8|3983.5|3994.8|3983.5|3994|3982.8|2
1646373220000|2022-03-04 05:53:40|3992.8|3981.5|3992|3980.8|3992.8|3981.5|3990.8|3979.5|7
1646373230000|2022-03-04 05:53:50|3992.5|3981.3|3991.8|3980.5|3992.8|3981.5|3991.8|3980.5|6
1646373240000|2022-03-04 05:54:00|3992.5|3981.3|3992.3|3981|3992.5|3981.3|3991.8|3980.5|3
1646373250000|2022-03-04 05:54:10|3991.5|3980.3|3992.3|3981|3992.3|3981|3991.5|3980.3|2
1646373260000|2022-03-04 05:54:20|3992.8|3981.5|3993.3|3982|3993.3|3982|3992.3|3981|6
1646373270000|2022-03-04 05:54:30|3992.3|3981|3993|3981.8|3993|3981.8|3992.3|3981|2
1646373290000|2022-03-04 05:54:50|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3991.3|3980|6
1646373300000|2022-03-04 05:55:00|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|3991.8|3980.5|1
1646373310000|2022-03-04 05:55:10|3991.3|3980|3991.3|3980|3991.8|3980.5|3990.8|3979.5|5
1646373320000|2022-03-04 05:55:20|3990.8|3979.5|3991.3|3980|3992|3980.8|3990.8|3979.5|7
1646373330000|2022-03-04 05:55:30|3991.8|3980.5|3990.3|3979|3991.8|3980.5|3990.3|3979|8
1646373340000|2022-03-04 05:55:40|3989.5|3978.3|3988.5|3977.3|3989.5|3978.3|3988.5|3977.3|3
1646373350000|2022-03-04 05:55:50|3989.5|3978.3|3989.3|3978|3989.5|3978.3|3988.8|3977.5|4
1646373360000|2022-03-04 05:56:00|3990|3978.8|3989|3977.8|3990|3978.8|3989|3977.8|3
1646373380000|2022-03-04 05:56:20|3989.5|3978.3|3989.5|3978.3|3989.5|3978.3|3989.5|3978.3|1
1646373390000|2022-03-04 05:56:30|3990.3|3979|3989.8|3978.5|3990.3|3979|3989.8|3978.5|2
1646373400000|2022-03-04 05:56:40|3989.3|3978|3989.3|3978|3989.8|3978.5|3988.8|3977.5|5
1646373410000|2022-03-04 05:56:50|3988.8|3977.5|3989|3977.8|3989.3|3978|3988.5|3977.3|4
1646373420000|2022-03-04 05:57:00|3988.3|3977|3988.8|3977.5|3988.8|3977.5|3988.3|3977|2
1646373430000|2022-03-04 05:57:10|3989|3977.8|3988.8|3977.5|3989|3977.8|3988.8|3977.5|2
1646373440000|2022-03-04 05:57:20|3988.3|3977|3987.8|3976.5|3988.8|3977.5|3987.8|3976.5|4
1646373450000|2022-03-04 05:57:30|3987.3|3976|3987.3|3976|3987.3|3976|3987.3|3976|1
1646373460000|2022-03-04 05:57:40|3987.5|3976.3|3987|3975.8|3987.5|3976.3|3986.8|3975.5|3
1646373470000|2022-03-04 05:57:50|3986.3|3975|3986.8|3975.5|3986.8|3975.5|3986.3|3975|2
1646373480000|2022-03-04 05:58:00|3987.3|3976|3986.5|3975.3|3987.3|3976|3986.5|3975.3|3
1646373490000|2022-03-04 05:58:10|3987|3975.8|3986.8|3975.5|3988|3976.8|3986.3|3975|11
1646373500000|2022-03-04 05:58:20|3987.5|3976.3|3986.5|3975.3|3987.5|3976.3|3986.5|3975.3|2
1646373510000|2022-03-04 05:58:30|3985.8|3974.5|3985.3|3974|3987|3975.8|3985.3|3974|6
1646373520000|2022-03-04 05:58:40|3986.5|3975.3|3985.3|3974|3986.5|3975.3|3985.3|3974|3
1646373550000|2022-03-04 05:59:10|3984.8|3973.5|3983.3|3972|3984.8|3973.5|3983.3|3972|4
1646373560000|2022-03-04 05:59:20|3982.8|3971.5|3982.3|3971|3982.8|3971.5|3981.8|3970.5|4
1646373570000|2022-03-04 05:59:30|3981.5|3970.3|3983|3971.8|3983|3971.8|3981.5|3970.3|4
1646373580000|2022-03-04 05:59:40|3983.5|3972.3|3983.5|3972.3|3983.5|3972.3|3983|3971.8|5
1646373600000|2022-03-04 06:00:00|3983|3971.8|3984|3972.8|3984|3972.8|3983|3971.8|3
1646373610000|2022-03-04 06:00:10|3984.5|3973.3|3984.5|3973.3|3984.5|3973.3|3984.3|3973|3
1646373620000|2022-03-04 06:00:20|3985|3973.8|3985|3973.8|3985|3973.8|3985|3973.8|1
1646373660000|2022-03-04 06:01:00|3985.3|3974|3987|3975.8|3987|3975.8|3985.3|3974|3
1646373670000|2022-03-04 06:01:10|3986.5|3975.3|3986|3974.8|3986.5|3975.3|3986|3974.8|6
1646373680000|2022-03-04 06:01:20|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|1
1646373690000|2022-03-04 06:01:30|3985|3973.8|3984|3972.8|3985|3973.8|3983.8|3972.5|6
1646373710000|2022-03-04 06:01:50|3983|3971.8|3982.5|3971.3|3983.8|3972.5|3982.3|3971|8
1646373720000|2022-03-04 06:02:00|3984.3|3971.8|3982.5|3971.3|3984.3|3971.8|3982.5|3971.3|3
1646373760000|2022-03-04 06:02:40|3983.8|3972.5|3982.8|3971.5|3983.8|3972.5|3982.8|3971.5|3
1646373770000|2022-03-04 06:02:50|3983.3|3972|3983.8|3972.5|3983.8|3972.5|3983|3971.8|7
1646373780000|2022-03-04 06:03:00|3983|3971.8|3983.8|3972.5|3983.8|3972.5|3983|3971.8|2
1646373790000|2022-03-04 06:03:10|3985|3973.8|3984.3|3973|3985|3973.8|3984.3|3973|2
1646373800000|2022-03-04 06:03:20|3983.5|3972.3|3983.5|3972.3|3984.3|3973|3983.5|3972.3|4
1646373840000|2022-03-04 06:04:00|3984.3|3973|3983.5|3972.3|3984.3|3973|3983.5|3972.3|2
1646373850000|2022-03-04 06:04:10|3985|3973.8|3984.8|3973.5|3985|3973.8|3984.3|3973|4
1646373860000|2022-03-04 06:04:20|3985.5|3974.3|3984.8|3973.5|3985.5|3974.3|3984.8|3973.5|2
1646373910000|2022-03-04 06:05:10|3984.3|3973|3984|3972.8|3985.3|3974|3984|3972.8|4
1646373920000|2022-03-04 06:05:20|3983.5|3972.3|3982|3970.8|3983.5|3972.3|3981.5|3970.3|6
1646373930000|2022-03-04 06:05:30|3981.5|3970.3|3981.5|3970.3|3981.5|3970.3|3980.5|3969.3|5
1646373940000|2022-03-04 06:05:40|3981|3969.8|3982|3970.8|3982|3970.8|3981|3969.8|3
1646373950000|2022-03-04 06:05:50|3981.8|3970.5|3981.3|3970|3982.3|3971|3981.3|3970|4
1646373960000|2022-03-04 06:06:00|3981.8|3970.5|3982.3|3971|3982.3|3971|3981.8|3970.5|2
1646373980000|2022-03-04 06:06:20|3981.8|3970.5|3981.8|3970.5|3981.8|3970.5|3981.8|3970.5|1
1646373990000|2022-03-04 06:06:30|3982.3|3971|3981.8|3970.5|3982.3|3971|3981.8|3970.5|2
1646374000000|2022-03-04 06:06:40|3981.3|3970|3980.8|3969.5|3981.3|3970|3980.8|3969.5|2
1646374030000|2022-03-04 06:07:10|3982.8|3970.5|3983|3970.5|3983|3970.5|3982.8|3970.5|2
1646374040000|2022-03-04 06:07:20||3971.8||3971.8||3971.8||3971.8|1
1646374090000|2022-03-04 06:08:10|3983.5|3972.3|3986.3|3975|3986.5|3975.3|3983.5|3972.3|5
1646374100000|2022-03-04 06:08:20|3986.8|3975.5|3986|3974.8|3986.8|3975.5|3986|3974.8|2
1646374110000|2022-03-04 06:08:30|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|1
1646374130000|2022-03-04 06:08:50|3985|3973.8|3985|3973.8|3985|3973.8|3985|3973.8|1
1646374140000|2022-03-04 06:09:00|3984.8|3973.5|3984.3|3973|3985.3|3974|3984.3|3973|7
1646374180000|2022-03-04 06:09:40|3983.8|3972.5|3984.3|3973|3984.3|3973|3983.8|3972.5|2
1646374210000|2022-03-04 06:10:10|3985|3973.8|3985|3973.8|3985|3973.8|3985|3973.8|1
1646374220000|2022-03-04 06:10:20|3984.5|3973.3|3985|3973.8|3985|3973.8|3984.5|3973.3|2
1646374240000|2022-03-04 06:10:40|3985.3|3974|3986|3974.8|3986|3974.8|3985.3|3974|2
1646374250000|2022-03-04 06:10:50|3985.3|3974|3985.3|3974|3985.3|3974|3985.3|3974|1
1646374260000|2022-03-04 06:11:00|3984.8|3973.5|3985.3|3974|3985.3|3974|3984.8|3973.5|2
1646374290000|2022-03-04 06:11:30|3985.8|3974.5|3985.8|3974.5|3985.8|3974.5|3985.8|3974.5|1
1646374300000|2022-03-04 06:11:40|3985.3|3974|3985.8|3974.5|3985.8|3974.5|3985.3|3974|2
1646374320000|2022-03-04 06:12:00|3986.8|3975.5|3988|3976.8|3988.8|3977.5|3986.8|3975.5|5
1646374330000|2022-03-04 06:12:10|3987.5|3976.3|3986.8|3975.5|3987.5|3976.3|3986.8|3975.5|4
1646374340000|2022-03-04 06:12:20|3987.3|3976|3987.3|3976|3987.3|3976|3987.3|3976|1
1646374400000|2022-03-04 06:13:20|3986.5|3975.3|3986|3974.8|3986.5|3975.3|3985.5|3974.3|4
1646374430000|2022-03-04 06:13:50|3986.8|3975.5|3987.8|3976.5|3987.8|3976.5|3986.8|3975.5|3
1646374450000|2022-03-04 06:14:10|3987|3975.8|3987|3975.8|3987|3975.8|3987|3975.8|1
1646374470000|2022-03-04 06:14:30|3987.5|3976.3|3988.3|3977|3988.3|3977|3987.5|3976.3|2
1646374480000|2022-03-04 06:14:40|3987.8|3976.5|3987|3975.8|3987.8|3976.5|3986.5|3975.3|4
1646374510000|2022-03-04 06:15:10|3987.8|3976.5|3987.8|3976.5|3987.8|3976.5|3987.8|3976.5|1
1646374530000|2022-03-04 06:15:30|3987.3|3976|3986.8|3975.5|3987.3|3976|3986.8|3975.5|4
1646374540000|2022-03-04 06:15:40|3987.3|3976|3986.8|3975.5|3987.3|3976|3986.8|3975.5|2
1646374570000|2022-03-04 06:16:10|3986.3|3975|3986.3|3975|3986.3|3975|3986.3|3975|1
1646374610000|2022-03-04 06:16:50|3985.8|3974.5|3985.3|3974|3985.8|3974.5|3985.3|3974|2
1646374620000|2022-03-04 06:17:00|3984.8|3973.5|3985.5|3974.3|3985.5|3974.3|3984.8|3973.5|2
1646374690000|2022-03-04 06:18:10|3986|3974.8|3986|3974.8|3986|3974.8|3986|3974.8|1
1646374700000|2022-03-04 06:18:20|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|3985.5|3974.3|1
1646374730000|2022-03-04 06:18:50|3986|3974.8|3985.5|3974.3|3986|3974.8|3985.5|3974.3|2
1646374780000|2022-03-04 06:19:40|3986|3974.8|3986|3974.8|3986|3974.8|3986|3974.8|1
1646374790000|2022-03-04 06:19:50|3986.5|3975.3|3988.3|3977|3988.3|3977|3986.5|3975.3|4
1646374840000|2022-03-04 06:20:40|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|3988.8|3977.5|1
1646374850000|2022-03-04 06:20:50|3989|3977.8|3988.5|3977.3|3989|3977.8|3988.5|3977.3|2
1646374860000|2022-03-04 06:21:00|3989.3|3978|3988.5|3977.3|3989.3|3978|3988.5|3977.3|2
1646374870000|2022-03-04 06:21:10|3989.3|3978|3989.3|3978|3989.3|3978|3989.3|3978|1
1646374880000|2022-03-04 06:21:20|3989.5|3978.3|3991.5|3980.3|3991.5|3980.3|3989.5|3978.3|4
1646374890000|2022-03-04 06:21:30|3992.5|3981.3|3991.8|3980.5|3992.5|3981.3|3991.8|3980.5|2
1646374900000|2022-03-04 06:21:40|3992.5|3981.3|3993.5|3982.3|3993.5|3982.3|3992.5|3981.3|2
1646374910000|2022-03-04 06:21:50|3992.8|3981.5|3993.3|3982|3993.3|3982|3992.8|3981.5|2
1646374940000|2022-03-04 06:22:20|3993|3981.8|3994.8|3983.5|3994.8|3983.5|3993|3981.8|4
1646374980000|2022-03-04 06:23:00|3995.3|3984|3996.3|3985|3996.3|3985|3995|3983.8|6
1646374990000|2022-03-04 06:23:10|3995.5|3984.3|3995.5|3984.3|3996.3|3985|3995.5|3984.3|3
1646375000000|2022-03-04 06:23:20|3996.3|3985|3996.3|3985|3996.3|3985|3995.5|3984.3|3
1646375020000|2022-03-04 06:23:40|3995.5|3984.3|3995.5|3984.3|3995.5|3984.3|3995.5|3984.3|1
1646375030000|2022-03-04 06:23:50|3995|3983.8|3994.5|3983.3|3995.3|3984|3994.5|3983.3|4
1646375050000|2022-03-04 06:24:10|3994|3982.8|3994|3982.8|3994|3982.8|3994|3982.8|1
1646375070000|2022-03-04 06:24:30|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|3994.5|3983.3|1
1646375090000|2022-03-04 06:24:50|3994|3982.8|3994.5|3983.3|3994.5|3983.3|3994|3982.8|2
1646375100000|2022-03-04 06:25:00|3994|3982.8|3994.5|3983.3|3994.5|3983.3|3992.5|3981.3|6
1646375110000|2022-03-04 06:25:10|3993.8|3982.5|3993.3|3982|3993.8|3982.5|3992.5|3981.3|4
1646375120000|2022-03-04 06:25:20|3994|3982.8|3993.8|3982.5|3994|3982.8|3992.8|3981.5|5
1646375130000|2022-03-04 06:25:30|3994.3|3983|3993|3981.8|3994.3|3983|3993|3981.8|7
1646375170000|2022-03-04 06:26:10|3993.8|3982.5|3993.3|3982|3994.3|3983|3993|3981.8|6
1646375190000|2022-03-04 06:26:30|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|3992.5|3981.3|1
1646375210000|2022-03-04 06:26:50|3992.3|3981|3992.3|3981|3992.3|3981|3992.3|3981|1
1646375230000|2022-03-04 06:27:10|3992.8|3981.5|3994|3982.8|3994.3|3983|3992.8|3981.5|4
1646375240000|2022-03-04 06:27:20|3994.8|3983.5|3994.3|3983|3994.8|3983.5|3994.3|3983|2
1646375260000|2022-03-04 06:27:40|3993.8|3982.5|3994.3|3983|3994.8|3983.5|3993.8|3982.5|3
1646375270000|2022-03-04 06:27:50|3993.8|3982.5|3994.8|3983.5|3994.8|3983.5|3993.8|3982.5|3
1646375280000|2022-03-04 06:28:00|3995.3|3984|3995.3|3984|3995.3|3984|3995.3|3984|1
1646375300000|2022-03-04 06:28:20|3995|3983.8|3995|3983.8|3995|3983.8|3995|3983.8|1
1646375310000|2022-03-04 06:28:30|3995.3|3984|3995|3983.8|3995.3|3984|3995|3983.8|2
1646375340000|2022-03-04 06:29:00|3994.3|3983|3996.3|3984.3|3996.5|3984.3|3993.8|3982.5|6
1646375350000|2022-03-04 06:29:10|3996.5|3984.8|3996.3|3984.8|3996.5|3984.8|3996.3|3984.8|2
1646375370000|2022-03-04 06:29:30|3996.5|3985.3|3996.3|3985|3996.8|3985.5|3996.3|3985|3
1646375380000|2022-03-04 06:29:40|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|1
1646375390000|2022-03-04 06:29:50|3996.3|3985|3996.3|3985|3996.3|3985|3996.3|3985|1
1646375400000|2022-03-04 06:30:00|3996.8|3985.5|3996.3|3985|3996.8|3985.5|3996.3|3985|2
1646375410000|2022-03-04 06:30:10|3996.8|3985.5|3996.8|3985.5|3996.8|3985.5|3996.3|3985|7
1646375420000|2022-03-04 06:30:20|3996.3|3985|3996.3|3985|3996.8|3985.5|3996.3|3985|7
1646375430000|2022-03-04 06:30:30|3996.8|3985.5|3995|3983.8|3996.8|3985.5|3995|3983.8|7
1646375440000|2022-03-04 06:30:40|3996|3984.8|3996|3984.8|3996|3984.8|3996|3984.8|1
1646375480000|2022-03-04 06:31:20|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646375520000|2022-03-04 06:32:00|3996|3984.8|3996.5|3985.3|3996.5|3985.3|3996|3984.8|2
1646375530000|2022-03-04 06:32:10|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646375540000|2022-03-04 06:32:20|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646375560000|2022-03-04 06:32:40|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646375570000|2022-03-04 06:32:50|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646375590000|2022-03-04 06:33:10|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646375620000|2022-03-04 06:33:40|3998.3|3987|3998.3|3987|3999|3987.8|3998.3|3987|3
1646375630000|2022-03-04 06:33:50|3997.8|3986.5|3998.3|3987|3998.5|3987.3|3997.8|3986.5|6
1646375640000|2022-03-04 06:34:00|3997.3|3986|3997.5|3986.3|3997.8|3986.5|3997.3|3986|4
1646375650000|2022-03-04 06:34:10|3998.3|3987|3998|3986.8|3998.8|3987.5|3997.3|3986|7
1646375660000|2022-03-04 06:34:20|3997.3|3986|3998.3|3987|3998.3|3987|3997|3985.8|4
1646375680000|2022-03-04 06:34:40|3997.3|3986|3996|3984.8|3998.3|3987|3996|3984.8|9
1646375690000|2022-03-04 06:34:50|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996|3984.8|3
1646375710000|2022-03-04 06:35:10|3997.3|3986|3996.5|3985.3|3997.3|3986|3996.5|3985.3|4
1646375720000|2022-03-04 06:35:20|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646375740000|2022-03-04 06:35:40|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|1
1646375750000|2022-03-04 06:35:50|3996|3984.8|3995.8|3984.5|3996.5|3985.3|3995.3|3984|7
1646375760000|2022-03-04 06:36:00|3996.5|3985.3|3995.8|3984.5|3996.5|3985.3|3995.5|3984.3|5
1646375800000|2022-03-04 06:36:40|3996.3|3985|3996.3|3985|3997|3985.8|3996.3|3985|4
1646375820000|2022-03-04 06:37:00|3996.5|3985.3|3996.5|3985.3|3996.5|3985.3|3996|3984.8|5
1646375830000|2022-03-04 06:37:10|3996|3984.8|3996.5|3985.3|3996.5|3985.3|3996|3984.8|4
1646375840000|2022-03-04 06:37:20|3996|3984.8|3995.3|3984|3996.5|3985.3|3995.3|3984|3
1646375850000|2022-03-04 06:37:30|3995.8|3984.5|3997|3985.8|3997|3985.8|3995.5|3984.3|8
1646375860000|2022-03-04 06:37:40|3996.5|3985.3|3996.5|3985.3|3997|3985.8|3996.5|3985.3|7
1646375880000|2022-03-04 06:38:00|3997|3985.8|3997|3985.8|3997|3985.8|3997|3985.8|1
1646375890000|2022-03-04 06:38:10|3997.5|3986.3|3997|3985.8|3998.3|3987|3997|3985.8|7
1646375900000|2022-03-04 06:38:20|3998|3986.8|3998.8|3987.5|3999|3987.8|3997.8|3986.5|14
1646375910000|2022-03-04 06:38:30|3998.3|3987|3998.8|3987.5|3998.8|3987.5|3998.3|3987|2
1646375920000|2022-03-04 06:38:40|3998|3986.8|3996.5|3985.3|3998|3986.8|3996.5|3985.3|3
1646375930000|2022-03-04 06:38:50|3997|3985.8|3997.3|3986|3997.3|3986|3996.5|3985.3|6
1646375940000|2022-03-04 06:39:00|3997|3985.8|3996.8|3985.5|3997|3985.8|3996.5|3985.3|3
1646375950000|2022-03-04 06:39:10|3996.5|3985.3|3997.5|3986.3|3997.5|3986.3|3996.5|3985.3|3
1646375960000|2022-03-04 06:39:20|3998|3986.8|3998|3986.8|3998.5|3987.3|3997.5|3986.3|10
1646375970000|2022-03-04 06:39:30|3998.5|3987.3|3997.5|3986.3|3998.5|3987.3|3997.5|3986.3|7
1646375980000|2022-03-04 06:39:40|3997|3985.8|3997.5|3986.3|3997.5|3986.3|3997|3985.8|2
1646375990000|2022-03-04 06:39:50|3998|3986.8|3998|3986.8|3998|3986.8|3998|3986.8|1
1646376000000|2022-03-04 06:40:00|3998.5|3987.3|3997.5|3986.3|3998.5|3987.3|3997.5|3986.3|5
1646376010000|2022-03-04 06:40:10|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|3997.8|3986.5|1
1646376020000|2022-03-04 06:40:20|3998.5|3987.3|3997.8|3986.5|3999.3|3988|3997.8|3986.5|10
1646376030000|2022-03-04 06:40:30|3998.3|3987|3998.3|3987|3998.8|3987.5|3998.3|3987|5
1646376040000|2022-03-04 06:40:40|3999|3987.8|3999.5|3988.3|4000|3988.8|3998.3|3987|17
1646376050000|2022-03-04 06:40:50|4000|3988.8|3999.8|3988.5|4000.3|3989|3999.8|3988.5|6
1646376060000|2022-03-04 06:41:00|4000.3|3989|4000.3|3989|4000.8|3989.5|3999.8|3988.5|15
1646376070000|2022-03-04 06:41:10|3999.8|3988.5|4000|3988.8|4000.8|3989.5|3999.8|3988.5|4
1646376080000|2022-03-04 06:41:20|4000.3|3989|3999.8|3988.5|4000.5|3989.3|3999|3987.8|7
1646376090000|2022-03-04 06:41:30|3999|3987.8|3998.3|3987|4000|3988.8|3998.3|3987|11
1646376100000|2022-03-04 06:41:40|3999|3987.8|3999.8|3988.5|4000.5|3989.3|3998.5|3987.3|10
1646376110000|2022-03-04 06:41:50|4000|3988.8|4000.8|3989.5|4001.3|3990|3999.5|3988.3|10
1646376120000|2022-03-04 06:42:00|4001.3|3990|4001.3|3990|4001.3|3990|4000.8|3989.5|7
1646376130000|2022-03-04 06:42:10|4001.8|3990.5|4001.3|3990|4001.8|3990.5|4001.3|3990|6
1646376140000|2022-03-04 06:42:20|4001.8|3990.5|4002|3990.8|4002|3990.8|4001.3|3990|5
1646376150000|2022-03-04 06:42:30|4002.5|3991.3|4002.3|3991|4002.8|3991.5|4002|3990.8|4
1646376160000|2022-03-04 06:42:40|4001.8|3990.5|4001.8|3990.5|4002.3|3991|4001.8|3990.5|3
1646376170000|2022-03-04 06:42:50|4002.3|3991|4002.3|3991|4002.3|3991|4001.8|3990.5|3
1646376190000|2022-03-04 06:43:10|4001.8|3990.5|4002.3|3991|4002.3|3991|4001.8|3990.5|2
1646376200000|2022-03-04 06:43:20|4001.8|3990.5|4002.3|3991|4002.3|3991|4001.8|3990.5|2
1646376230000|2022-03-04 06:43:50|4002.8|3991.5|4004|3992.8|4004.5|3993.3|4002.8|3991.5|5
1646376240000|2022-03-04 06:44:00|4003.5|3992.3|4002.8|3991.5|4004|3992.8|4002.3|3990.8|10
1646376250000|2022-03-04 06:44:10|4003|3991.8|4003.5|3992.3|4004|3992.8|4002.5|3991.3|8
1646376260000|2022-03-04 06:44:20|4004|3992.8|4006.5|3995.3|4006.5|3995.3|4003.5|3992.3|5
1646376270000|2022-03-04 06:44:30|4007.3|3996|4007.3|3996|4007.3|3996|4006.5|3995.3|5
1646376280000|2022-03-04 06:44:40|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|1
1646376290000|2022-03-04 06:44:50|4009.3|3998|4009.5|3998.3|4010.5|3999.3|4009.3|3998|6
1646376300000|2022-03-04 06:45:00|4009.3|3998|4009.3|3998|4009.3|3998|4009.3|3998|1
1646376310000|2022-03-04 06:45:10|4008.5|3997.3|4008.8|3997.5|4009.3|3998|4008.3|3997|5
1646376320000|2022-03-04 06:45:20|4009.3|3998|4009.3|3998|4010.3|3999|4009.3|3998|4
1646376330000|2022-03-04 06:45:30|4009.8|3998.5|4009|3997.8|4009.8|3998.5|4009|3997.8|2
1646376350000|2022-03-04 06:45:50|4009.8|3998.5|4009|3997.8|4010.3|3999|4009|3997.8|5
1646376360000|2022-03-04 06:46:00|4009.3|3998|4009.3|3998|4009.3|3998|4009.3|3998|1
1646376370000|2022-03-04 06:46:10|4010|3998.8|4010|3998.8|4010|3998.8|4010|3998.8|1
1646376380000|2022-03-04 06:46:20|4009.5|3998.3|4009.5|3998.3|4009.5|3998.3|4009|3997.8|3
1646376390000|2022-03-04 06:46:30|4009|3997.8|4009.5|3998.3|4009.5|3998.3|4009|3997.8|4
1646376410000|2022-03-04 06:46:50|4009|3997.8|4009.3|3998|4009.5|3998.3|4009|3997.8|4
1646376420000|2022-03-04 06:47:00|4010|3998.8|4010.3|3999|4011.8|4000.5|4009.3|3998|11
1646376430000|2022-03-04 06:47:10|4010.8|3999.5|4010.3|3999|4010.8|3999.5|4009.8|3998.5|6
1646376450000|2022-03-04 06:47:30|4009.8|3998.5|4010.3|3999|4010.3|3999|4008.5|3997.3|5
1646376470000|2022-03-04 06:47:50|4011.3|4000|4011|3999.8|4011.3|4000|4010.5|3999.3|4
1646376480000|2022-03-04 06:48:00|4011.5|4000.3|4011.3|4000|4011.5|4000.3|4011.3|4000|2
1646376490000|2022-03-04 06:48:10|4011.8|4000.5|4011.8|4000.5|4011.8|4000.5|4011.8|4000.5|1
1646376500000|2022-03-04 06:48:20|4012.3|4001|4013.8|4002.5|4014.3|4003|4012.3|4001|6
1646376510000|2022-03-04 06:48:30|4014.3|4003|4013.8|4002.5|4014.3|4003|4013.3|4002|4
1646376520000|2022-03-04 06:48:40|4013.3|4002|4013.5|4002.3|4014|4002.8|4013.3|4002|5
1646376530000|2022-03-04 06:48:50|4014|4002.8|4014|4002.8|4014|4002.8|4014|4002.8|1
1646376540000|2022-03-04 06:49:00|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|1
1646376550000|2022-03-04 06:49:10|4013.3|4002|4013.3|4002|4013.3|4002|4013.3|4002|1
1646376560000|2022-03-04 06:49:20|4013.8|4002.5|4014.8|4003.5|4014.8|4003.5|4013.8|4002.5|2
1646376570000|2022-03-04 06:49:30|4015|4003.8|4014.3|4003|4015|4003.8|4014.3|4003|3
1646376580000|2022-03-04 06:49:40|4014|4002.8|4014.3|4003|4014.3|4003|4013.5|4002.3|4
1646376610000|2022-03-04 06:50:10|4014.8|4003.5|4014.8|4003.5|4014.8|4003.5|4014.8|4003.5|1
1646376620000|2022-03-04 06:50:20|4014.5|4003.3|4015|4003.8|4015|4003.8|4014.5|4003.3|3
1646376630000|2022-03-04 06:50:30|4015.5|4004.3|4016|4004.8|4016|4004.8|4015.5|4004.3|2
1646376640000|2022-03-04 06:50:40|4016.5|4005.3|4016.5|4005.3|4016.5|4005.3|4016.5|4005.3|1
1646376650000|2022-03-04 06:50:50|4017|4005.8|4017|4005.8|4017|4005.8|4017|4005.8|1
1646376660000|2022-03-04 06:51:00|4018.3|4007|4018.8|4007.5|4018.8|4007.5|4018.3|4007|2
1646376670000|2022-03-04 06:51:10|4019.3|4008|4020|4008.8|4020|4008.8|4019.3|4008|3
1646376680000|2022-03-04 06:51:20|4020.3|4009|4019.5|4008.3|4020.3|4009|4019.5|4008.3|2
1646376690000|2022-03-04 06:51:30|4019|4007.8|4020.3|4009|4020.3|4009|4019|4007.8|2
1646376700000|2022-03-04 06:51:40|4018.8|4007.5|4019.3|4008|4019.3|4008|4018.8|4007.5|2
1646376710000|2022-03-04 06:51:50|4018.8|4007.5|4019.3|4008|4019.3|4008|4018.8|4007.5|2
1646376720000|2022-03-04 06:52:00|4018.8|4007.5|4019|4007.8|4019.8|4008.5|4018.8|4007.5|3
1646376730000|2022-03-04 06:52:10|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|1
1646376740000|2022-03-04 06:52:20|4017.8|4006.5|4018.8|4007.5|4019.8|4008.5|4017.8|4006.5|5
1646376760000|2022-03-04 06:52:40|4020.3|4009|4020.3|4009|4020.3|4009|4020.3|4009|1
1646376770000|2022-03-04 06:52:50|4019.3|4008|4019.3|4008|4019.3|4008|4019.3|4008|1
1646376780000|2022-03-04 06:53:00|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|1
1646376790000|2022-03-04 06:53:10|4019|4007.8|4019|4007.8|4019|4007.8|4019|4007.8|1
1646376800000|2022-03-04 06:53:20|4019.8|4008.5|4019.8|4008.5|4019.8|4008.5|4019.8|4008.5|1
1646376810000|2022-03-04 06:53:30|4020.3|4009|4021|4009.8|4021|4009.8|4020.3|4009|4
1646376840000|2022-03-04 06:54:00|4020.5|4009.3|4020.5|4009.3|4020.5|4009.3|4020.5|4009.3|1
1646376850000|2022-03-04 06:54:10|4021|4009.8|4021|4009.8|4021|4009.8|4021|4009.8|1
1646376860000|2022-03-04 06:54:20|4021.3|4010|4021.8|4010.5|4021.8|4010.5|4020.8|4009.5|4
1646376880000|2022-03-04 06:54:40|4021.3|4010|4021.3|4010|4021.3|4010|4021.3|4010|1
1646376910000|2022-03-04 06:55:10|4022|4010.8|4022|4010.8|4022|4010.8|4022|4010.8|1
1646376930000|2022-03-04 06:55:30|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|1
1646376940000|2022-03-04 06:55:40|4022|4010.8|4022|4010.8|4022|4010.8|4022|4010.8|1
1646376950000|2022-03-04 06:55:50|4021.3|4010|4021.3|4010|4021.3|4010|4021.3|4010|1
1646376960000|2022-03-04 06:56:00|4021.8|4010.5|4022.5|4011.3|4022.5|4011.3|4021.8|4010.5|3
1646376970000|2022-03-04 06:56:10|4023|4011.8|4023|4011.8|4023|4011.8|4023|4011.8|1
1646376980000|2022-03-04 06:56:20|4022.8|4011.5|4022.8|4011.5|4022.8|4011.5|4022.8|4011.5|1
1646377040000|2022-03-04 06:57:20|4023|4011.8|4022.8|4011.5|4023|4011.8|4022.8|4011.5|2
1646377050000|2022-03-04 06:57:30|4022.3|4011|4023.8|4012.5|4023.8|4012.5|4022.3|4011|2
1646377060000|2022-03-04 06:57:40|4022.8|4011.5|4020|4008.8|4023|4011.8|4020|4008.8|5
1646377070000|2022-03-04 06:57:50|4020.5|4009.3|4021.5|4010.3|4021.5|4010.3|4020.5|4009.3|3
1646377080000|2022-03-04 06:58:00|4020.8|4009.5|4021.3|4010|4021.8|4010.5|4020.8|4009.5|4
1646377090000|2022-03-04 06:58:10|4021.8|4010.5|4021.8|4010.5|4021.8|4010.5|4021.8|4010.5|1
1646377100000|2022-03-04 06:58:20|4022.3|4011|4023|4011.8|4023|4011.8|4022.3|4011|2
1646377110000|2022-03-04 06:58:30|4023.5|4012.3|4023.5|4012.3|4023.5|4012.3|4023.5|4012.3|1
1646377120000|2022-03-04 06:58:40|4024.5|4013.3|4024.5|4013.3|4024.5|4013.3|4024.5|4013.3|1
1646377140000|2022-03-04 06:59:00|4025|4013.8|4025.3|4014|4025.3|4014|4024.8|4013.5|3
1646377150000|2022-03-04 06:59:10|4026|4014.8|4026|4014.8|4026|4014.8|4026|4014.8|1
1646377160000|2022-03-04 06:59:20|4025.5|4014.3|4025|4013.8|4025.5|4014.3|4024.5|4013.3|4
1646377170000|2022-03-04 06:59:30|4024.5|4013.3|4024.5|4013.3|4024.5|4013.3|4024.5|4013.3|1
1646377180000|2022-03-04 06:59:40|4024|4012.8|4023.5|4012.3|4024.5|4013.3|4023.5|4012.3|4
1646377250000|2022-03-04 07:00:50|4022.8|4011.5|4022.3|4011|4022.8|4011.5|4022.3|4011|2
1646377260000|2022-03-04 07:01:00|4021.8|4010.5|4021.3|4010|4021.8|4010.5|4021.3|4010|2
1646377270000|2022-03-04 07:01:10|4020.8|4009.5|4019.5|4008.3|4020.8|4009.5|4019.5|4008.3|4
1646377280000|2022-03-04 07:01:20|4019|4007.8|4014.5|4003.3|4019|4007.8|4014.5|4003.3|4
1646377290000|2022-03-04 07:01:30|4012.5|4001.3|4011.3|4000|4012.5|4001.3|4011.3|4000|3
1646377300000|2022-03-04 07:01:40|4010.8|3999.5|4009.3|3998|4010.8|3999.5|4009.3|3998|3
1646377310000|2022-03-04 07:01:50|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|4008.3|3997|3
1646377320000|2022-03-04 07:02:00|4009.3|3998|4009.3|3998|4009.3|3998|4009.3|3998|1
1646377340000|2022-03-04 07:02:20|4010.8|3999.5|4011.8|4000.5|4011.8|4000.5|4010.8|3999.5|3
1646377350000|2022-03-04 07:02:30|4011|3999.8|4014|4002.8|4014|4002.8|4010.5|3999.3|3
1646377370000|2022-03-04 07:02:50|4015|4003.8|4013|4001.8|4016.5|4005.3|4013|4001.8|5
1646377380000|2022-03-04 07:03:00|4013.5|4002.3|4014|4002.8|4014|4002.8|4013.5|4002.3|2
1646377400000|2022-03-04 07:03:20|4014.5|4003.3|4015.3|4004|4015.3|4004|4014.5|4003.3|3
1646377410000|2022-03-04 07:03:30|4014.5|4003.3|4014.5|4003.3|4014.5|4003.3|4014.5|4003.3|1
1646377420000|2022-03-04 07:03:40|4014.8|4003.5|4016.5|4005.3|4016.5|4005.3|4014.8|4003.5|3
1646377430000|2022-03-04 07:03:50|4016|4004.8|4015.5|4004.3|4016|4004.8|4015.5|4004.3|2
1646377440000|2022-03-04 07:04:00|4015|4003.8|4015|4003.8|4015|4003.8|4015|4003.8|1
1646377450000|2022-03-04 07:04:10|4014.5|4003.3|4011.5|4000.3|4014.5|4003.3|4011.5|4000.3|5
1646377460000|2022-03-04 07:04:20|4011|3999.8|4011|3999.8|4011|3999.8|4011|3999.8|1
1646377470000|2022-03-04 07:04:30|4010.5|3999.3|4010|3998.8|4010.5|3999.3|4010|3998.8|2
1646377490000|2022-03-04 07:04:50|4009.5|3998.3|4008.5|3997.3|4009.5|3998.3|4008.5|3997.3|5
1646377520000|2022-03-04 07:05:20|4009|3997.8|4010.8|3999.5|4010.8|3999.5|4009|3997.8|2
1646377530000|2022-03-04 07:05:30|4009.8|3998.5|4010.8|3999.5|4010.8|3999.5|4009.8|3998.5|3
1646377540000|2022-03-04 07:05:40|4010.3|3999|4009.3|3998|4010.3|3999|4009.3|3998|3
1646377580000|2022-03-04 07:06:20|4009.8|3998.5|4009.3|3998|4010.3|3999|4009.3|3998|4
1646377600000|2022-03-04 07:06:40|4009.8|3998.5|4009.8|3998.5|4009.8|3998.5|4009.8|3998.5|1
1646377610000|2022-03-04 07:06:50|4009.3|3998|4008.3|3997|4009.3|3998|4008.3|3997|2
1646377620000|2022-03-04 07:07:00|4007.8|3996.5|4004|3992.8|4007.8|3996.5|4004|3992.8|5
1646377630000|2022-03-04 07:07:10|4003.5|3992.3|4004.5|3993.3|4005|3993.8|4003.5|3992.3|4
1646377640000|2022-03-04 07:07:20|4005.5|3994.3|4005.5|3994.3|4006.5|3995.3|4005.5|3994.3|4
1646377650000|2022-03-04 07:07:30|4005|3993.8|4005|3993.8|4005|3993.8|4004.5|3993.3|5
1646377680000|2022-03-04 07:08:00|4005.8|3994.5|4004.8|3993.5|4006.8|3995.5|4004.8|3993.5|5
1646377690000|2022-03-04 07:08:10|4005|3993.8|4005|3993.8|4005|3993.8|4005|3993.8|1
1646377700000|2022-03-04 07:08:20|4004.5|3993.3|4003|3991.8|4004.5|3993.3|4003|3991.8|2
1646377710000|2022-03-04 07:08:30|4003.5|3992.3|4004|3992.8|4004|3992.8|4003.5|3992.3|2
1646377720000|2022-03-04 07:08:40|4003.3|3992|4003.3|3992|4003.3|3992|4003.3|3992|1
1646377740000|2022-03-04 07:09:00|4002.3|3991|4002.3|3991|4002.3|3991|4002.3|3991|1
1646377750000|2022-03-04 07:09:10|4002.8|3991.5|4001.3|3990|4002.8|3991.5|4001.3|3990|8
1646377780000|2022-03-04 07:09:40|4001.8|3990.5|4003.3|3992|4003.3|3992|4001.8|3990.5|4
1646377790000|2022-03-04 07:09:50|4002.8|3991.5|4003.5|3992.3|4003.8|3992.5|4002|3990.8|7
1646377810000|2022-03-04 07:10:10|4004|3992.8|4004.5|3993.3|4005|3993.8|4004|3992.8|4
1646377840000|2022-03-04 07:10:40|4003.8|3992.5|4003.3|3992|4003.8|3992.5|4003.3|3992|2
1646377860000|2022-03-04 07:11:00|4002.3|3991|4003|3991.8|4003|3991.8|4002.3|3991|5
1646377870000|2022-03-04 07:11:10|4002.5|3991.3|4003|3991.8|4003|3991.8|4002.5|3991.3|2
1646377880000|2022-03-04 07:11:20|4002.3|3991|4001.8|3990.5|4002.3|3991|4001.8|3990.5|2
1646377930000|2022-03-04 07:12:10|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|4001.5|3990.3|1
1646377940000|2022-03-04 07:12:20|4003.3|3991.5|4004.5|3991.5|4004.5|3991.5|4003.3|3991.5|2
1646377960000|2022-03-04 07:12:40|4004.3|3993|4004.3|3993|4004.3|3993|4004.3|3993|1
1646377990000|2022-03-04 07:13:10|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|4004.8|3993.5|1
1646378010000|2022-03-04 07:13:30|4005.5|3994.3|4006.5|3995.3|4006.5|3995.3|4005.5|3994.3|2
1646378020000|2022-03-04 07:13:40|4006|3994.8|4005.5|3994.3|4006|3994.8|4005.5|3994.3|2
1646378040000|2022-03-04 07:14:00|4005|3993.8|4006.3|3995|4006.3|3995|4005|3993.8|3
1646378060000|2022-03-04 07:14:20|4005.5|3994.3|4005.5|3994.3|4005.5|3994.3|4005.5|3994.3|1
1646378070000|2022-03-04 07:14:30|4005|3993.8|4004.3|3993|4005|3993.8|4004.3|3993|3
1646378110000|2022-03-04 07:15:10|4004.5|3993.3|4004.5|3993.3|4005.3|3994|4004.5|3993.3|3
1646378120000|2022-03-04 07:15:20|4005|3993.8|4006|3994.8|4006|3994.8|4005|3993.8|2
1646378130000|2022-03-04 07:15:30|4005.5|3994.3|4006|3994.8|4006|3994.8|4005.5|3994.3|2
1646378140000|2022-03-04 07:15:40|4007|3995.8|4007|3995.8|4007|3995.8|4007|3995.8|1
1646378150000|2022-03-04 07:15:50|4007.5|3996.3|4008.5|3997.3|4008.5|3997.3|4007.5|3996.3|2
1646378160000|2022-03-04 07:16:00|4010.3|3999.5|4012.3|3999.5|4012.3|3999.5|4010.3|3999.5|2
1646378170000|2022-03-04 07:16:10||4000||4000||4000||4000|1
1646378180000|2022-03-04 07:16:20|4012.8|4001.5|4012.8|4001.5|4012.8|4001.5|4012.8|4001.5|1
1646378190000|2022-03-04 07:16:30|4013|4001.8|4013.8|4002.5|4014.5|4003.3|4013|4001.8|5
1646378210000|2022-03-04 07:16:50|4013.3|4002|4012|4000.8|4013.3|4002|4012|4000.8|3
1646378220000|2022-03-04 07:17:00|4011|3999.8|4010.5|3999.3|4011|3999.8|4010.5|3999.3|2
1646378240000|2022-03-04 07:17:20|4011|3999.8|4012|4000.8|4012|4000.8|4011|3999.8|3
1646378260000|2022-03-04 07:17:40|4012.5|4001.3|4013|4001.8|4013|4001.8|4012.5|4001.3|2
1646378270000|2022-03-04 07:17:50|4012.5|4001.3|4012.5|4001.3|4012.5|4001.3|4012.5|4001.3|1
1646378280000|2022-03-04 07:18:00|4012|4000.8|4012.5|4001.3|4012.5|4001.3|4012|4000.8|2
1646378290000|2022-03-04 07:18:10|4012|4000.8|4012|4000.8|4012|4000.8|4012|4000.8|1
1646378310000|2022-03-04 07:18:30|4011.5|4000.3|4011.5|4000.3|4011.5|4000.3|4011.5|4000.3|1
1646378340000|2022-03-04 07:19:00|4011|3999.8|4010|3998.8|4011|3999.8|4010|3998.8|2
1646378360000|2022-03-04 07:19:20|4009.5|3998.3|4008.5|3997.3|4009.5|3998.3|4008.5|3997.3|2
1646378370000|2022-03-04 07:19:30|4009.3|3998|4009.5|3998.3|4009.5|3998.3|4009.3|3998|2
1646378390000|2022-03-04 07:19:50|4010.3|3999|4010.3|3999|4010.3|3999|4010.3|3999|1
1646378400000|2022-03-04 07:20:00|4010.5|3999.3|4012|4000.8|4012|4000.8|4010.5|3999.3|3
1646378410000|2022-03-04 07:20:10|4011.5|4000.3|4012.3|4001|4012.3|4001|4011.5|4000.3|2
1646378420000|2022-03-04 07:20:20|4012.5|4001.3|4013|4001.8|4013|4001.8|4012.5|4001.3|2
1646378440000|2022-03-04 07:20:40|4013.8|4002.5|4015|4003.8|4015|4003.8|4013.8|4002.5|2
1646378450000|2022-03-04 07:20:50|4014|4002.8|4013.5|4002.3|4014|4002.8|4013.5|4002.3|2
1646378460000|2022-03-04 07:21:00|4013|4001.8|4013|4001.8|4013|4001.8|4013|4001.8|1
1646378520000|2022-03-04 07:22:00|4013.5|4002.3|4013|4001.8|4013.5|4002.3|4013|4001.8|2
1646378570000|2022-03-04 07:22:50|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|1
1646378580000|2022-03-04 07:23:00|4014|4002.8|4016|4004.8|4016|4004.8|4014|4002.8|5
1646378590000|2022-03-04 07:23:10|4015.3|4004|4015.3|4004|4015.3|4004|4015.3|4004|1
1646378620000|2022-03-04 07:23:40|4015.8|4004.5|4016.3|4005|4016.3|4005|4015.8|4004.5|2
1646378630000|2022-03-04 07:23:50|4016.8|4005.5|4016|4004.8|4017.3|4006|4016|4004.8|4
1646378640000|2022-03-04 07:24:00|4016.5|4005.3|4017|4005.8|4017|4005.8|4016.5|4005.3|2
1646378660000|2022-03-04 07:24:20|4017.8|4006.5|4018|4006.8|4018|4006.8|4017.8|4006.5|2
1646378680000|2022-03-04 07:24:40|4017.5|4006.3|4017|4005.8|4017.5|4006.3|4017|4005.8|2
1646378690000|2022-03-04 07:24:50|4017.5|4006.3|4018.5|4007.3|4018.5|4007.3|4017.5|4006.3|3
1646378700000|2022-03-04 07:25:00|4019|4007.8|4019|4007.8|4019|4007.8|4019|4007.8|1
1646378710000|2022-03-04 07:25:10|4019.5|4008.3|4019.5|4008.3|4019.5|4008.3|4019.5|4008.3|1
1646378720000|2022-03-04 07:25:20|4020|4008.8|4022.5|4011.3|4022.5|4011.3|4020|4008.8|3
1646378730000|2022-03-04 07:25:30|4022|4010.8|4022|4010.8|4022|4010.8|4022|4010.8|1
1646378740000|2022-03-04 07:25:40|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|1
1646378760000|2022-03-04 07:26:00|4023|4011.8|4023.8|4012.5|4023.8|4012.5|4023|4011.8|2
1646378770000|2022-03-04 07:26:10|4024.5|4013.3|4025.3|4014|4025.3|4014|4024|4012.8|4
1646378790000|2022-03-04 07:26:30|4024.5|4013.3|4023.5|4012.3|4024.5|4013.3|4023.5|4012.3|2
1646378800000|2022-03-04 07:26:40|4023|4011.8|4021.5|4010.3|4023|4011.8|4021.5|4010.3|3
1646378810000|2022-03-04 07:26:50|4021|4009.8|4021|4009.8|4021|4009.8|4021|4009.8|1
1646378820000|2022-03-04 07:27:00|4020.5|4009.3|4020.5|4009.3|4020.5|4009.3|4020|4008.8|3
1646378830000|2022-03-04 07:27:10|4020|4008.8|4020|4008.8|4020|4008.8|4020|4008.8|1
1646378840000|2022-03-04 07:27:20|4019.5|4008.3|4019.5|4008.3|4019.5|4008.3|4019.5|4008.3|1
1646378850000|2022-03-04 07:27:30|4018.8|4007.5|4019.3|4008|4019.3|4008|4018.8|4007.5|2
1646378860000|2022-03-04 07:27:40|4019.8|4008.5|4019.8|4008.5|4019.8|4008.5|4019.8|4008.5|1
1646378880000|2022-03-04 07:28:00|4019|4007.8|4019|4007.8|4019|4007.8|4019|4007.8|1
1646378900000|2022-03-04 07:28:20|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|1
1646378910000|2022-03-04 07:28:30|4018|4006.8|4018|4006.8|4018|4006.8|4018|4006.8|1
1646378920000|2022-03-04 07:28:40|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|4018.5|4007.3|1
1646378940000|2022-03-04 07:29:00|4018|4006.8|4018|4006.8|4018|4006.8|4018|4006.8|1
1646378950000|2022-03-04 07:29:10|4017.3|4006|4017|4005.8|4017.3|4006|4015.8|4004.5|4
1646378960000|2022-03-04 07:29:20|4016.5|4005.3|4015.5|4004.3|4016.5|4005.3|4015.5|4004.3|3
1646378970000|2022-03-04 07:29:30|4015|4003.8|4015|4003.8|4015|4003.8|4015|4003.8|1
1646378980000|2022-03-04 07:29:40|4014.5|4003.3|4013.5|4002.3|4014.5|4003.3|4012.5|4001.3|7
1646378990000|2022-03-04 07:29:50|4014|4002.8|4014|4002.8|4014|4002.8|4014|4002.8|1
1646379000000|2022-03-04 07:30:00|4013.5|4002.3|4010.3|3999|4013.5|4002.3|4010.3|3999|5
1646379010000|2022-03-04 07:30:10|4010.8|3999.5|4013|4001.8|4013|4001.8|4010.8|3999.5|4
1646379020000|2022-03-04 07:30:20|4012.5|4001.3|4014.8|4003.5|4014.8|4003.5|4012.5|4001.3|2
1646379030000|2022-03-04 07:30:30|4015.3|4004|4015.8|4004.5|4015.8|4004.5|4015.3|4004|2
1646379040000|2022-03-04 07:30:40|4015.3|4004|4016.3|4005|4016.3|4005|4015.3|4004|3
1646379060000|2022-03-04 07:31:00|4016.8|4005.5|4017.8|4006.5|4017.8|4006.5|4016.8|4005.5|2
1646379080000|2022-03-04 07:31:20|4017.3|4006|4016.3|4005|4017.3|4006|4016.3|4005|2
1646379090000|2022-03-04 07:31:30|4015.8|4004.5|4015.8|4004.5|4015.8|4004.5|4015.8|4004.5|1
1646379100000|2022-03-04 07:31:40|4015.3|4004|4015.3|4004|4015.3|4004|4015.3|4004|1
1646379110000|2022-03-04 07:31:50|4014.8|4003.5|4014.3|4003|4014.8|4003.5|4014.3|4003|2
1646379120000|2022-03-04 07:32:00|4013.8|4002.5|4013.8|4002.5|4013.8|4002.5|4013.8|4002.5|1
1646379130000|2022-03-04 07:32:10|4013.3|4002|4015.3|4004|4015.3|4004|4013.3|4002|4
1646379150000|2022-03-04 07:32:30|4016.3|4005|4016|4004.8|4016.3|4005|4016|4004.8|2
1646379160000|2022-03-04 07:32:40|4016.5|4005.3|4017.3|4006|4017.3|4006|4016.5|4005.3|3
1646379170000|2022-03-04 07:32:50|4017.8|4006.5|4017.3|4006|4017.8|4006.5|4017|4005.8|3
1646379210000|2022-03-04 07:33:30|4018|4006.8|4020.5|4009.3|4020.5|4009.3|4018|4006.8|5
1646379220000|2022-03-04 07:33:40|4024.3|4013|4025.3|4014|4025.3|4014|4024.3|4013|3
1646379230000|2022-03-04 07:33:50|4024.8|4013.5|4024.8|4013.5|4024.8|4013.5|4024.8|4013.5|1
1646379240000|2022-03-04 07:34:00|4024.3|4013|4025.8|4014.5|4025.8|4014.5|4024.3|4013|3
1646379250000|2022-03-04 07:34:10|4025.3|4014|4022.8|4011.5|4025.3|4014|4022.8|4011.5|3
1646379280000|2022-03-04 07:34:40|4023.3|4012|4022.8|4011.5|4023.3|4012|4022.8|4011.5|2
1646379290000|2022-03-04 07:34:50|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|4022.5|4011.3|1
1646379300000|2022-03-04 07:35:00|4021.5|4010.3|4022.3|4011|4022.3|4011|4021.5|4010.3|2
1646379330000|2022-03-04 07:35:30|4021.5|4010.3|4020.3|4009|4021.5|4010.3|4019.5|4008.3|3
1646379340000|2022-03-04 07:35:40|4019.8|4008.5|4018.5|4007.3|4019.8|4008.5|4018.5|4007.3|5
1646379370000|2022-03-04 07:36:10|4019.5|4008.3|4018.3|4007|4019.5|4008.3|4018.3|4007|2
1646379390000|2022-03-04 07:36:30|4017.5|4006.3|4015.5|4004.3|4017.5|4006.3|4015.5|4004.3|3
1646379400000|2022-03-04 07:36:40|4016|4004.8|4016.5|4005.3|4016.5|4005.3|4016|4004.8|3
1646379410000|2022-03-04 07:36:50|4017|4005.8|4017|4005.8|4017|4005.8|4017|4005.8|1
1646379420000|2022-03-04 07:37:00|4016.3|4005|4017|4005.8|4017|4005.8|4015.8|4004.5|4
1646379430000|2022-03-04 07:37:10|4016.5|4005.3|4016.3|4005|4016.5|4005.3|4016.3|4005|2
1646379450000|2022-03-04 07:37:30|4015.8|4004.5|4015.8|4004.5|4015.8|4004.5|4015.8|4004.5|1
1646379460000|2022-03-04 07:37:40|4015.3|4004|4015.5|4004.3|4016|4004.8|4015.3|4004|3
1646379480000|2022-03-04 07:38:00|4014.8|4003.5|4014.5|4003.3|4014.8|4003.5|4014.5|4003.3|2
1646379490000|2022-03-04 07:38:10|4013.8|4002.5|4014|4002.8|4014.5|4003.3|4013.8|4002.5|3
1646379510000|2022-03-04 07:38:30|4013.5|4002.3|4012.5|4001.3|4013.5|4002.3|4012.5|4001.3|3
1646379520000|2022-03-04 07:38:40|4012|4000.8|4012|4000.8|4012|4000.8|4011.8|4000.5|3
1646379530000|2022-03-04 07:38:50|4011.5|4000.3|4012.3|4001|4012.3|4001|4010.5|3999.3|5
1646379540000|2022-03-04 07:39:00|4011.5|4000.3|4010.8|3999.5|4011.5|4000.3|4010.8|3999.5|2
1646379550000|2022-03-04 07:39:10|4011.5|4000.3|4011|3999.8|4011.5|4000.3|4011|3999.8|2
1646379580000|2022-03-04 07:39:40|4011.5|4000.3|4011.3|4000|4012.8|4001.5|4011.3|4000|9
1646379590000|2022-03-04 07:39:50|4010.8|3999.5|4010.5|3999.3|4010.8|3999.5|4010.5|3999.3|2
1646379610000|2022-03-04 07:40:10|4011.3|4000|4010.5|3999.3|4011.3|4000|4010.5|3999.3|2
1646379640000|2022-03-04 07:40:40|4012|4000.5|4012.8|4001.5|4012.8|4001.5|4012|4000.5|3
1646379660000|2022-03-04 07:41:00|4013.5|4002.3|4013|4001.8|4014|4002.8|4013|4001.8|4
1646379670000|2022-03-04 07:41:10|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|4013.5|4002.3|1
1646379700000|2022-03-04 07:41:40|4013|4001.8|4012.8|4001.5|4013|4001.8|4012.8|4001.5|2
1646379740000|2022-03-04 07:42:20|4011.5|4000.3|4011.3|4000|4011.5|4000.3|4011.3|4000|2
1646379780000|2022-03-04 07:43:00|4010.5|3999.3|4006.5|3995.3|4010.5|3999.3|4003.8|3992.5|7
1646379790000|2022-03-04 07:43:10|4007.3|3996|4007.5|3996.3|4008.3|3997|4007.3|3996|3
1646379800000|2022-03-04 07:43:20|4007|3995.8|4007.8|3996.5|4008.3|3997|4007|3995.8|4
1646379810000|2022-03-04 07:43:30|4008.3|3997|4008.8|3997.5|4008.8|3997.5|4008.3|3997|2
1646379820000|2022-03-04 07:43:40|4009.3|3998|4008.3|3997|4009.3|3998|4007.8|3996.5|4
1646379830000|2022-03-04 07:43:50|4008.8|3997.5|4009|3997.8|4009|3997.8|4008.3|3997|3
1646379840000|2022-03-04 07:44:00|4008.5|3997.3|4008.5|3997.3|4009|3997.8|4008.5|3997.3|3
1646379850000|2022-03-04 07:44:10|4009.3|3998|4008.8|3997.5|4009.3|3998|4008.3|3997|4
1646379860000|2022-03-04 07:44:20|4008|3996.8|4008|3996.8|4008|3996.8|4008|3996.8|1
1646379880000|2022-03-04 07:44:40|4008.5|3997.3|4008|3996.8|4008.5|3997.3|4008|3996.8|2
1646379890000|2022-03-04 07:44:50|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|1
1646379900000|2022-03-04 07:45:00|4009.8|3998.5|4009.8|3998.5|4009.8|3998.5|4009.8|3998.5|1
1646379910000|2022-03-04 07:45:10|4010.3|3999|4010.3|3999|4010.3|3999|4010.3|3999|1
1646379930000|2022-03-04 07:45:30|4009.5|3998.3|4008.3|3997|4009.5|3998.3|4008.3|3997|2
1646379940000|2022-03-04 07:45:40|4007.8|3996.5|4007.8|3996.5|4007.8|3996.5|4007.8|3996.5|1
1646379950000|2022-03-04 07:45:50|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646379980000|2022-03-04 07:46:20|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|1
1646380000000|2022-03-04 07:46:40|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646380050000|2022-03-04 07:47:30|4007.8|3996.5|4007.8|3996.5|4008.3|3997|4007.8|3996.5|3
1646380070000|2022-03-04 07:47:50|4008.3|3997|4007.8|3996.5|4008.3|3997|4007.8|3996.5|2
1646380090000|2022-03-04 07:48:10|4008|3996.8|4008|3996.8|4008|3996.8|4008|3996.8|1
1646380130000|2022-03-04 07:48:50|4008.5|3997.3|4010|3998.8|4010|3998.8|4008.5|3997.3|4
1646380140000|2022-03-04 07:49:00|4009.5|3998.3|4009|3997.8|4009.5|3998.3|4009|3997.8|2
1646380160000|2022-03-04 07:49:20|4008.5|3997.3|4008|3996.8|4008.5|3997.3|4008|3996.8|2
1646380180000|2022-03-04 07:49:40|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|1
1646380190000|2022-03-04 07:49:50|4009.3|3998|4009.8|3998.5|4009.8|3998.5|4009.3|3998|2
1646380200000|2022-03-04 07:50:00|4009|3997.8|4008.5|3997.3|4009|3997.8|4008.5|3997.3|2
1646380210000|2022-03-04 07:50:10|4009|3997.8|4008.5|3997.3|4009|3997.8|4008.5|3997.3|2
1646380220000|2022-03-04 07:50:20|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646380230000|2022-03-04 07:50:30|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|4008.5|3997.3|1
1646380270000|2022-03-04 07:51:10|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646380320000|2022-03-04 07:52:00|4008|3996.8|4008|3996.8|4008|3996.8|4008|3996.8|1
1646380350000|2022-03-04 07:52:30|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|4008.8|3997.5|1
1646380360000|2022-03-04 07:52:40|4008.3|3997|4008.3|3997|4008.3|3997|4008.3|3997|1
1646380410000|2022-03-04 07:53:30|4007.5|3996.3|4006.5|3995.3|4007.5|3996.3|4006.5|3995.3|2
1646380430000|2022-03-04 07:53:50|4007.3|3996|4007.3|3996|4007.3|3996|4007.3|3996|1
1646380450000|2022-03-04 07:54:10|4007.8|3996.5|4007.8|3996.5|4007.8|3996.5|4007.8|3996.5|1
1646380470000|2022-03-04 07:54:30|4007.3|3996|4007.3|3996|4007.3|3996|4007.3|3996|1
1646380490000|2022-03-04 07:54:50|4006.5|3995.3|4006.5|3995.3|4006.5|3995.3|4006.5|3995.3|1
1646380500000|2022-03-04 07:55:00|4007.3|3996|4008|3996.8|4008|3996.8|4007.3|3996|3
1646380510000|2022-03-04 07:55:10|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|1
1646380520000|2022-03-04 07:55:20|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|2
1646380540000|2022-03-04 07:55:40|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1646380560000|2022-03-04 07:56:00|4004.4|3998.4|4004.6|3998.6|4004.9|3998.9|4004.4|3998.4|3
1646380580000|2022-03-04 07:56:20|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1646380600000|2022-03-04 07:56:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1646380610000|2022-03-04 07:56:50|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|2
1646380620000|2022-03-04 07:57:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|5
1646380630000|2022-03-04 07:57:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1646380640000|2022-03-04 07:57:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|3
1646380660000|2022-03-04 07:57:40|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4004.1|3998.1|3
1646380670000|2022-03-04 07:57:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1646380680000|2022-03-04 07:58:00|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1646380690000|2022-03-04 07:58:10|4003.9|3997.9|4006.6|4000.6|4006.9|4000.9|4003.6|3997.6|6
1646380700000|2022-03-04 07:58:20|4007.1|4001.1|4007.4|4001.4|4007.6|4001.6|4007.1|4001.1|4
1646380710000|2022-03-04 07:58:30|4007.6|4001.6|4006.6|4000.6|4007.6|4001.6|4006.1|4000.1|7
1646380720000|2022-03-04 07:58:40|4006.9|4000.9|4006.4|4000.4|4007.6|4001.6|4006.4|4000.4|7
1646380730000|2022-03-04 07:58:50|4005.6|3999.6|4005.4|3999.4|4006.6|4000.6|4004.4|3998.4|9
1646380740000|2022-03-04 07:59:00|4004.9|3998.9|4005.4|3999.4|4005.6|3999.6|4004.6|3998.6|7
1646380750000|2022-03-04 07:59:10|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.1|3998.1|5
1646380760000|2022-03-04 07:59:20|4004.6|3998.6|4005.1|3999.1|4005.1|3999.1|4003.9|3997.9|8
1646380770000|2022-03-04 07:59:30|4004.6|3998.6|4004.9|3998.9|4004.9|3998.9|4004.1|3998.1|5
1646380780000|2022-03-04 07:59:40|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|2
1646380790000|2022-03-04 07:59:50|4004.9|3998.9|4004.4|3998.4|4005.6|3999.6|4004.1|3998.1|10
1646380800000|2022-03-04 08:00:00|4004.1|3998.1|4004.9|3998.9|4005.6|3999.6|4003.9|3997.9|16
1646380810000|2022-03-04 08:00:10|4004.6|3998.6|4004.4|3998.4|4005.4|3999.4|4004.4|3998.4|9
1646380820000|2022-03-04 08:00:20|4003.9|3997.9|4003.9|3997.9|4004.4|3998.4|4003.6|3997.6|9
1646380830000|2022-03-04 08:00:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|5
1646380840000|2022-03-04 08:00:40|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|4
1646380850000|2022-03-04 08:00:50|4004.1|3998.1|4004.9|3998.9|4005.4|3999.4|4004.1|3998.1|4
1646380860000|2022-03-04 08:01:00|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|4
1646380870000|2022-03-04 08:01:10|4003.9|3997.9|3997.1|3991.1|4004.4|3998.4|3997.1|3991.1|14
1646380880000|2022-03-04 08:01:20|3997.6|3991.6|3998.9|3992.9|3998.9|3992.9|3997.6|3991.6|7
1646380890000|2022-03-04 08:01:30|3998.6|3992.6|4005.4|3999.4|4005.6|3999.6|3998.4|3992.4|13
1646380900000|2022-03-04 08:01:40|4005.9|3999.9|4005.9|3999.9|4006.6|4000.6|4005.9|3999.9|10
1646380910000|2022-03-04 08:01:50|4005.6|3999.6|4009.4|4003.4|4009.4|4003.4|4004.1|3998.1|13
1646380920000|2022-03-04 08:02:00|4009.1|4003.1|4010.1|4004.1|4012.1|4006.1|4009.1|4003.1|13
1646380930000|2022-03-04 08:02:10|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4008.6|4002.6|9
1646380940000|2022-03-04 08:02:20|4009.4|4003.4|4008.4|4002.4|4009.4|4003.4|4008.1|4002.1|8
1646380950000|2022-03-04 08:02:30|4008.9|4002.9|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|4
1646380960000|2022-03-04 08:02:40|4009.6|4003.6|4009.9|4003.9|4010.4|4004.4|4009.4|4003.4|6
1646380970000|2022-03-04 08:02:50|4010.4|4004.4|4010.6|4004.6|4010.6|4004.6|4010.4|4004.4|2
1646380980000|2022-03-04 08:03:00|4010.9|4004.9|4009.9|4003.9|4011.6|4005.6|4009.9|4003.9|5
1646380990000|2022-03-04 08:03:10|4008.6|4002.6|4009.9|4003.9|4009.9|4003.9|4008.6|4002.6|9
1646381000000|2022-03-04 08:03:20|4010.6|4004.6|4011.9|4005.9|4011.9|4005.9|4010.6|4004.6|4
1646381010000|2022-03-04 08:03:30|4011.4|4005.4|4006.9|4000.9|4011.4|4005.4|4006.9|4000.9|10
1646381020000|2022-03-04 08:03:40|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1646381030000|2022-03-04 08:03:50|4006.4|4000.4|4003.6|3997.6|4006.4|4000.4|4003.6|3997.6|6
1646381040000|2022-03-04 08:04:00|4004.1|3998.1|4005.6|3999.6|4005.6|3999.6|4004.1|3998.1|10
1646381050000|2022-03-04 08:04:10|4005.9|3999.9|4003.9|3997.9|4005.9|3999.9|4003.9|3997.9|7
1646381060000|2022-03-04 08:04:20|4004.1|3998.1|4003.9|3997.9|4005.1|3999.1|4003.9|3997.9|6
1646381070000|2022-03-04 08:04:30|4004.1|3998.1|4004.6|3998.6|4004.9|3998.9|4004.1|3998.1|5
1646381080000|2022-03-04 08:04:40|4004.4|3998.4|4003.9|3997.9|4004.6|3998.6|4003.9|3997.9|6
1646381090000|2022-03-04 08:04:50|4004.4|3998.4|4004.9|3998.9|4005.1|3999.1|4004.4|3998.4|5
1646381100000|2022-03-04 08:05:00|4004.6|3998.6|4004.9|3998.9|4005.6|3999.6|4004.6|3998.6|6
1646381110000|2022-03-04 08:05:10|4004.6|3998.6|4005.6|3999.6|4005.6|3999.6|4004.6|3998.6|4
1646381120000|2022-03-04 08:05:20|4005.4|3999.4|4004.6|3998.6|4005.4|3999.4|4004.6|3998.6|6
1646381130000|2022-03-04 08:05:30|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.1|3998.1|9
1646381140000|2022-03-04 08:05:40|4005.6|3999.6|4005.9|3999.9|4005.9|3999.9|4005.6|3999.6|2
1646381150000|2022-03-04 08:05:50|4006.6|4000.6|4008.4|4002.4|4008.6|4002.6|4006.6|4000.6|6
1646381160000|2022-03-04 08:06:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|3
1646381170000|2022-03-04 08:06:10|4010.1|4004.1|4010.1|4004.1|4010.4|4004.4|4009.1|4003.1|9
1646381180000|2022-03-04 08:06:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4008.9|4002.9|5
1646381190000|2022-03-04 08:06:30|4009.9|4003.9|4010.1|4004.1|4010.1|4004.1|4009.9|4003.9|2
1646381220000|2022-03-04 08:07:00|4010.9|4004.9|4011.4|4005.4|4011.4|4005.4|4010.9|4004.9|3
1646381230000|2022-03-04 08:07:10|4011.1|4005.1|4009.1|4003.1|4011.1|4005.1|4009.1|4003.1|10
1646381240000|2022-03-04 08:07:20|4009.4|4003.4|4010.1|4004.1|4011.4|4005.4|4009.4|4003.4|8
1646381250000|2022-03-04 08:07:30|4010.4|4004.4|4009.4|4003.4|4010.6|4004.6|4009.4|4003.4|6
1646381260000|2022-03-04 08:07:40|4009.6|4003.6|4008.4|4002.4|4009.9|4003.9|4008.1|4002.1|9
1646381280000|2022-03-04 08:08:00|4008.1|4002.1|4008.4|4002.4|4008.4|4002.4|4007.6|4001.6|4
1646381290000|2022-03-04 08:08:10|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4008.9|4002.9|4
1646381300000|2022-03-04 08:08:20|4009.9|4003.9|4010.6|4004.6|4010.6|4004.6|4009.9|4003.9|2
1646381310000|2022-03-04 08:08:30|4010.9|4004.9|4011.9|4005.9|4011.9|4005.9|4010.9|4004.9|2
1646381330000|2022-03-04 08:08:50|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1646381340000|2022-03-04 08:09:00|4011.1|4005.1|4011.4|4005.4|4011.4|4005.4|4011.1|4005.1|2
1646381350000|2022-03-04 08:09:10|4011.1|4005.1|4012.4|4006.4|4012.4|4006.4|4010.1|4004.1|5
1646381360000|2022-03-04 08:09:20|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.4|4005.4|4
1646381370000|2022-03-04 08:09:30|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4011.1|4005.1|6
1646381380000|2022-03-04 08:09:40|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|3
1646381390000|2022-03-04 08:09:50|4009.9|4003.9|4009.6|4003.6|4010.4|4004.4|4008.4|4002.4|8
1646381400000|2022-03-04 08:10:00|4009.9|4003.9|4009.4|4003.4|4010.1|4004.1|4009.4|4003.4|4
1646381410000|2022-03-04 08:10:10|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|3
1646381420000|2022-03-04 08:10:20|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.4|4002.4|4
1646381430000|2022-03-04 08:10:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1646381440000|2022-03-04 08:10:40|4008.6|4002.6|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|3
1646381450000|2022-03-04 08:10:50|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|2
1646381460000|2022-03-04 08:11:00|4009.9|4003.9|4010.1|4004.1|4010.6|4004.6|4009.9|4003.9|4
1646381470000|2022-03-04 08:11:10|4010.6|4004.6|4012.6|4006.6|4012.6|4006.6|4010.4|4004.4|5
1646381480000|2022-03-04 08:11:20|4013.4|4007.4|4012.6|4006.6|4013.4|4007.4|4012.6|4006.6|2
1646381490000|2022-03-04 08:11:30|4012.9|4006.9|4015.9|4009.9|4016.4|4010.4|4012.9|4006.9|7
1646381500000|2022-03-04 08:11:40|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.4|4009.4|5
1646381510000|2022-03-04 08:11:50|4016.4|4010.4|4016.6|4010.6|4017.1|4011.1|4016.4|4010.4|4
1646381520000|2022-03-04 08:12:00|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.6|4009.6|7
1646381530000|2022-03-04 08:12:10|4016.1|4010.1|4016.4|4010.4|4016.6|4010.6|4016.1|4010.1|3
1646381540000|2022-03-04 08:12:20|4016.9|4010.9|4017.4|4011.4|4017.4|4011.4|4016.9|4010.9|3
1646381550000|2022-03-04 08:12:30|4016.4|4010.4|4016.4|4010.4|4016.6|4010.6|4016.4|4010.4|3
1646381570000|2022-03-04 08:12:50|4016.9|4010.9|4015.1|4009.1|4016.9|4010.9|4015.1|4009.1|3
1646381580000|2022-03-04 08:13:00|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4014.1|4008.1|4
1646381590000|2022-03-04 08:13:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1646381600000|2022-03-04 08:13:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1646381620000|2022-03-04 08:13:40|4013.9|4007.9|4013.4|4007.4|4014.4|4008.4|4013.4|4007.4|6
1646381630000|2022-03-04 08:13:50|4012.9|4006.9|4011.6|4005.6|4012.9|4006.9|4011.6|4005.6|4
1646381640000|2022-03-04 08:14:00|4011.1|4005.1|4009.6|4003.6|4011.1|4005.1|4009.6|4003.6|5
1646381660000|2022-03-04 08:14:20|4009.4|4003.4|4008.1|4002.1|4009.4|4003.4|4008.1|4002.1|4
1646381670000|2022-03-04 08:14:30|4007.6|4001.6|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|4
1646381680000|2022-03-04 08:14:40|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.6|4000.6|5
1646381700000|2022-03-04 08:15:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1646381720000|2022-03-04 08:15:20|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|2
1646381750000|2022-03-04 08:15:50|4006.1|4000.1|4006.9|4000.9|4006.9|4000.9|4006.1|4000.1|2
1646381760000|2022-03-04 08:16:00|4007.1|4001.1|4008.1|4002.1|4008.1|4002.1|4007.1|4001.1|5
1646381770000|2022-03-04 08:16:10|4007.6|4001.6|4006.1|4000.1|4008.4|4002.4|4006.1|4000.1|7
1646381780000|2022-03-04 08:16:20|4005.9|3999.9|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|4
1646381790000|2022-03-04 08:16:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646381800000|2022-03-04 08:16:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|3
1646381810000|2022-03-04 08:16:50|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|2
1646381820000|2022-03-04 08:17:00|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1646381830000|2022-03-04 08:17:10|4006.1|4000.1|4005.9|3999.9|4006.1|4000.1|4005.4|3999.4|4
1646381840000|2022-03-04 08:17:20|4006.4|4000.4|4006.1|4000.1|4006.6|4000.6|4005.9|3999.9|5
1646381850000|2022-03-04 08:17:30|4005.9|3999.9|4006.1|4000.1|4006.1|4000.1|4005.6|3999.6|3
1646381860000|2022-03-04 08:17:40|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.1|4000.1|7
1646381870000|2022-03-04 08:17:50|4006.1|4000.1|4005.6|3999.6|4006.4|4000.4|4005.6|3999.6|4
1646381880000|2022-03-04 08:18:00|4006.1|4000.1|4006.1|4000.1|4006.4|4000.4|4006.1|4000.1|3
1646381890000|2022-03-04 08:18:10|4005.6|3999.6|4004.6|3998.6|4005.6|3999.6|4004.6|3998.6|2
1646381900000|2022-03-04 08:18:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1646381910000|2022-03-04 08:18:30|4004.6|3998.6|4001.4|3995.4|4004.6|3998.6|4001.4|3995.4|8
1646381920000|2022-03-04 08:18:40|4001.1|3995.1|4000.9|3994.9|4001.6|3995.6|4000.1|3994.1|7
1646381960000|2022-03-04 08:19:20|4000.6|3994.6|3998.6|3992.6|4000.6|3994.6|3998.6|3992.6|3
1646381970000|2022-03-04 08:19:30|3999.6|3993.6|3999.9|3993.9|4000.6|3994.6|3999.4|3993.4|4
1646381980000|2022-03-04 08:19:40|4000.1|3994.1|4002.4|3996.4|4003.1|3997.1|4000.1|3994.1|7
1646381990000|2022-03-04 08:19:50|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|3
1646382000000|2022-03-04 08:20:00|4001.4|3995.4|4001.1|3995.1|4002.4|3996.4|4000.9|3994.9|6
1646382010000|2022-03-04 08:20:10|4001.6|3995.6|4005.5|3999.5|4005.5|3999.5|4001.6|3995.6|7
1646382020000|2022-03-04 08:20:20|4005.4|3999.4|4004.1|3998.1|4005.4|3999.4|4004.1|3998.1|7
1646382030000|2022-03-04 08:20:30|4004.4|3998.4|4005.4|3999.4|4005.6|3999.6|4004.4|3998.4|6
1646382040000|2022-03-04 08:20:40|4005.6|3999.6|4005.4|3999.4|4005.6|3999.6|4005.4|3999.4|4
1646382050000|2022-03-04 08:20:50|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|3
1646382070000|2022-03-04 08:21:10|4004.9|3998.9|4005.6|3999.6|4005.6|3999.6|4004.9|3998.9|7
1646382080000|2022-03-04 08:21:20|4005.9|3999.9|4006.1|4000.1|4006.1|4000.1|4005.9|3999.9|2
1646382090000|2022-03-04 08:21:30|4005.9|3999.9|4005.6|3999.6|4005.9|3999.9|4005.6|3999.6|2
1646382110000|2022-03-04 08:21:50|4005.9|3999.9|4005.1|3999.1|4005.9|3999.9|4005.1|3999.1|5
1646382120000|2022-03-04 08:22:00|4004.9|3998.9|4005.1|3999.1|4005.1|3999.1|4004.6|3998.6|3
1646382140000|2022-03-04 08:22:20|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1646382150000|2022-03-04 08:22:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1646382160000|2022-03-04 08:22:40|4004.4|3998.4|4004.1|3998.1|4004.6|3998.6|4003.9|3997.9|5
1646382170000|2022-03-04 08:22:50|4004.6|3998.6|4004.4|3998.4|4005.1|3999.1|4004.4|3998.4|4
1646382180000|2022-03-04 08:23:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1646382190000|2022-03-04 08:23:10|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|2
1646382200000|2022-03-04 08:23:20|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|5
1646382210000|2022-03-04 08:23:30|4004.1|3998.1|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|2
1646382230000|2022-03-04 08:23:50|4004.9|3998.9|4005.1|3999.1|4005.4|3999.4|4004.9|3998.9|4
1646382240000|2022-03-04 08:24:00|4005.4|3999.4|4006.1|4000.1|4006.1|4000.1|4005.4|3999.4|3
1646382250000|2022-03-04 08:24:10|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.9|3998.9|2
1646382260000|2022-03-04 08:24:20|4004.8|3998.8|4004.1|3998.1|4005|3999|4004.1|3998.1|4
1646382270000|2022-03-04 08:24:30|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4003.9|3997.9|3
1646382280000|2022-03-04 08:24:40|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|2
1646382300000|2022-03-04 08:25:00|4004.4|3998.4|4005.1|3999.1|4005.6|3999.6|4004.4|3998.4|6
1646382310000|2022-03-04 08:25:10|4004.9|3998.9|4005.9|3999.9|4006.1|4000.1|4004.6|3998.6|11
1646382320000|2022-03-04 08:25:20|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4005.9|3999.9|4
1646382330000|2022-03-04 08:25:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1646382350000|2022-03-04 08:25:50|4006.6|4000.6|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|3
1646382360000|2022-03-04 08:26:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1646382370000|2022-03-04 08:26:10|4006.6|4000.6|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|3
1646382390000|2022-03-04 08:26:30|4005.9|3999.9|4005.1|3999.1|4006.1|4000.1|4005.1|3999.1|6
1646382400000|2022-03-04 08:26:40|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|5
1646382410000|2022-03-04 08:26:50|4005.6|3999.6|4005.4|3999.4|4005.6|3999.6|4005.1|3999.1|4
1646382420000|2022-03-04 08:27:00|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|1
1646382440000|2022-03-04 08:27:20|4005.4|3999.4|4006.9|4000.9|4006.9|4000.9|4005.4|3999.4|3
1646382450000|2022-03-04 08:27:30|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1646382460000|2022-03-04 08:27:40|4006.9|4000.9|4007.1|4001.1|4007.1|4001.1|4006.4|4000.4|8
1646382470000|2022-03-04 08:27:50|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|3
1646382480000|2022-03-04 08:28:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1646382520000|2022-03-04 08:28:40|4007.4|4001.4|4007.1|4001.1|4007.4|4001.4|4007.1|4001.1|2
1646382540000|2022-03-04 08:29:00|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|5
1646382550000|2022-03-04 08:29:10|4007.1|4001.1|4007.1|4001.1|4007.4|4001.4|4007.1|4001.1|3
1646382560000|2022-03-04 08:29:20|4006.9|4000.9|4007.1|4001.1|4007.1|4001.1|4006.9|4000.9|2
1646382570000|2022-03-04 08:29:30|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1646382580000|2022-03-04 08:29:40|4007.6|4001.6|4009.1|4003.1|4009.1|4003.1|4007.6|4001.6|2
1646382600000|2022-03-04 08:30:00|4009.4|4003.4|4010.6|4004.6|4010.9|4004.9|4009.4|4003.4|5
1646382610000|2022-03-04 08:30:10|4010.4|4004.4|4009.4|4003.4|4010.4|4004.4|4009.4|4003.4|5
1646382620000|2022-03-04 08:30:20|4009.1|4003.1|4004.6|3998.6|4009.1|4003.1|4004.4|3998.4|7
1646382630000|2022-03-04 08:30:30|4004.4|3998.4|4006.1|4000.1|4006.1|4000.1|4004.4|3998.4|4
1646382640000|2022-03-04 08:30:40|4005.6|3999.6|4005.1|3999.1|4005.6|3999.6|4004.9|3998.9|5
1646382650000|2022-03-04 08:30:50|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|7
1646382660000|2022-03-04 08:31:00|4005.1|3999.1|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|8
1646382670000|2022-03-04 08:31:10|4005.6|3999.6|4004.4|3998.4|4005.6|3999.6|4004.4|3998.4|6
1646382680000|2022-03-04 08:31:20|4004.6|3998.6|4004.4|3998.4|4005.4|3999.4|4004.4|3998.4|5
1646382690000|2022-03-04 08:31:30|4004.6|3998.6|4004.4|3998.4|4004.6|3998.6|4004.4|3998.4|4
1646382700000|2022-03-04 08:31:40|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|2
1646382720000|2022-03-04 08:32:00|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|2
1646382760000|2022-03-04 08:32:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1646382780000|2022-03-04 08:33:00|4004.4|3998.4|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|2
1646382790000|2022-03-04 08:33:10|4005.1|3999.1|4004.6|3998.6|4005.4|3999.4|4004.6|3998.6|8
1646382800000|2022-03-04 08:33:20|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|2
1646382810000|2022-03-04 08:33:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1646382830000|2022-03-04 08:33:50|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|2
1646382840000|2022-03-04 08:34:00|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1646382860000|2022-03-04 08:34:20|4004.6|3998.6|4004.4|3998.4|4005.4|3999.4|4004.4|3998.4|4
1646382870000|2022-03-04 08:34:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1646382880000|2022-03-04 08:34:40|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|2
1646382900000|2022-03-04 08:35:00|4003.9|3997.9|4001.9|3995.9|4003.9|3997.9|4001.1|3995.1|9
1646382910000|2022-03-04 08:35:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1646382920000|2022-03-04 08:35:20|4001.9|3995.9|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|6
1646382930000|2022-03-04 08:35:30|4001.4|3995.4|4000.6|3994.6|4001.4|3995.4|4000.6|3994.6|3
1646382940000|2022-03-04 08:35:40|4000.1|3994.1|3999.9|3993.9|4000.1|3994.1|3999.6|3993.6|4
1646382950000|2022-03-04 08:35:50|3999.6|3993.6|4000.6|3994.6|4000.6|3994.6|3999.6|3993.6|2
1646382960000|2022-03-04 08:36:00|4000.4|3994.4|3999.4|3993.4|4000.4|3994.4|3999.1|3993.1|3
1646382970000|2022-03-04 08:36:10|3999.1|3993.1|3996.1|3990.1|3999.1|3993.1|3996.1|3990.1|7
1646382980000|2022-03-04 08:36:20|3996.6|3990.6|3994.8|3986.8|3997.4|3991.4|3994.8|3986.8|4
1646383000000|2022-03-04 08:36:40|3991.6|3985.6|3985.9|3979.9|3991.6|3985.6|3985.9|3979.9|3
1646383010000|2022-03-04 08:36:50|3985.6|3979.6|3986.4|3980.4|3986.4|3980.4|3985.6|3979.6|2
1646383020000|2022-03-04 08:37:00|3985.9|3979.9|3986.6|3980.6|3986.9|3980.9|3985.1|3979.1|7
1646383040000|2022-03-04 08:37:20|3986.9|3980.9|3982.4|3976.4|3986.9|3980.9|3982.4|3976.4|7
1646383050000|2022-03-04 08:37:30|3983.9|3977.9|3984.6|3978.6|3985.1|3979.1|3983.9|3977.9|4
1646383060000|2022-03-04 08:37:40|3986.6|3980.6|3988.1|3982.1|3988.1|3982.1|3986.6|3980.6|5
1646383070000|2022-03-04 08:37:50|3988.4|3982.4|3989.6|3983.6|3989.6|3983.6|3988.4|3982.4|6
1646383080000|2022-03-04 08:38:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1646383090000|2022-03-04 08:38:10|3990.6|3984.6|3992.4|3986.4|3992.4|3986.4|3990.6|3984.6|8
1646383100000|2022-03-04 08:38:20|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3991.9|3985.9|5
1646383120000|2022-03-04 08:38:40|3992.1|3986.1|3991.6|3985.6|3992.4|3986.4|3991.6|3985.6|8
1646383130000|2022-03-04 08:38:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1646383140000|2022-03-04 08:39:00|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|3
1646383150000|2022-03-04 08:39:10|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|6
1646383160000|2022-03-04 08:39:20|3990.9|3984.9|3989.4|3983.4|3990.9|3984.9|3989.4|3983.4|4
1646383170000|2022-03-04 08:39:30|3989.6|3983.6|3992.1|3986.1|3992.1|3986.1|3989.6|3983.6|5
1646383180000|2022-03-04 08:39:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1646383190000|2022-03-04 08:39:50|3990.9|3984.9|3990.9|3984.9|3991.6|3985.6|3990.9|3984.9|6
1646383200000|2022-03-04 08:40:00|3990.4|3984.4|3991.4|3985.4|3991.4|3985.4|3990.4|3984.4|11
1646383210000|2022-03-04 08:40:10|3991.1|3985.1|3992.1|3986.1|3992.9|3986.9|3991.1|3985.1|9
1646383220000|2022-03-04 08:40:20|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|2
1646383230000|2022-03-04 08:40:30|3992.1|3986.1|3991.4|3985.4|3992.1|3986.1|3991.1|3985.1|7
1646383250000|2022-03-04 08:40:50|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|3
1646383260000|2022-03-04 08:41:00|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|3
1646383270000|2022-03-04 08:41:10|3991.9|3985.9|3992.6|3986.6|3992.6|3986.6|3991.9|3985.9|2
1646383280000|2022-03-04 08:41:20|3993.9|3987.9|3995.6|3989.6|3995.6|3989.6|3993.9|3987.9|3
1646383290000|2022-03-04 08:41:30|3995.9|3989.9|3996.6|3990.6|3997.1|3991.1|3995.9|3989.9|8
1646383300000|2022-03-04 08:41:40|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1646383310000|2022-03-04 08:41:50|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|2
1646383320000|2022-03-04 08:42:00|3996.6|3990.6|3997.4|3991.4|3997.6|3991.6|3996.6|3990.6|6
1646383330000|2022-03-04 08:42:10|3998.1|3992.1|3998.4|3992.4|3998.4|3992.4|3998.1|3992.1|2
1646383340000|2022-03-04 08:42:20|3998.6|3992.6|4003.8|3997.8|4003.9|3997.9|3998.6|3992.6|4
1646383350000|2022-03-04 08:42:30|4004|3998|4004.4|3998.4|4004.4|3998.4|4004|3998|2
1646383360000|2022-03-04 08:42:40|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|1
1646383370000|2022-03-04 08:42:50|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|2
1646383390000|2022-03-04 08:43:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1646383430000|2022-03-04 08:43:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1646383450000|2022-03-04 08:44:10|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.4|3998.4|6
1646383470000|2022-03-04 08:44:30|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1646383500000|2022-03-04 08:45:00|4004.6|3998.6|4004.1|3998.1|4005.1|3999.1|4004.1|3998.1|4
1646383520000|2022-03-04 08:45:20|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|2
1646383530000|2022-03-04 08:45:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1646383590000|2022-03-04 08:46:30|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|2
1646383600000|2022-03-04 08:46:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.4|3997.4|3
1646383630000|2022-03-04 08:47:10|4003.4|3997.4|4005.6|3999.6|4007.1|4001.1|4003.4|3997.4|9
1646383640000|2022-03-04 08:47:20|4005.1|3999.1|4004.4|3998.4|4005.1|3999.1|4004.1|3998.1|7
1646383650000|2022-03-04 08:47:30|4000.6|3994.6|4000.9|3994.9|4001.6|3995.6|4000.6|3994.6|4
1646383660000|2022-03-04 08:47:40|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1646383670000|2022-03-04 08:47:50|4001.4|3995.4|4000.1|3994.1|4001.4|3995.4|3999.9|3993.9|4
1646383680000|2022-03-04 08:48:00|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|2
1646383690000|2022-03-04 08:48:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1646383700000|2022-03-04 08:48:20|4001.1|3995.1|4001.4|3995.4|4001.4|3995.4|4001.1|3995.1|2
1646383720000|2022-03-04 08:48:40|4001.1|3995.1|3999.6|3993.6|4001.1|3995.1|3999.6|3993.6|2
1646383730000|2022-03-04 08:48:50|3999.4|3993.4|3995.9|3989.9|3999.4|3993.4|3995.6|3989.6|7
1646383740000|2022-03-04 08:49:00|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|6
1646383760000|2022-03-04 08:49:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1646383770000|2022-03-04 08:49:30|3996.1|3990.1|3994.4|3988.4|3996.1|3990.1|3994.4|3988.4|10
1646383780000|2022-03-04 08:49:40|3994.1|3988.1|3995.4|3989.4|3995.4|3989.4|3993.6|3987.6|6
1646383790000|2022-03-04 08:49:50|3995.6|3989.6|3998.9|3992.9|3998.9|3992.9|3995.6|3989.6|3
1646383810000|2022-03-04 08:50:10|3999.6|3993.6|4000.1|3994.1|4000.6|3994.6|3999.6|3993.6|4
1646383820000|2022-03-04 08:50:20|3999.9|3993.9|3999.6|3993.6|3999.9|3993.9|3999.6|3993.6|2
1646383830000|2022-03-04 08:50:30|4000.1|3994.1|4000.9|3994.9|4000.9|3994.9|4000.1|3994.1|2
1646383840000|2022-03-04 08:50:40|4001.1|3995.1|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|2
1646383870000|2022-03-04 08:51:10|3999.9|3993.9|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|2
1646383880000|2022-03-04 08:51:20|4000.1|3994.1|3999.4|3993.4|4000.1|3994.1|3999.4|3993.4|3
1646383890000|2022-03-04 08:51:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646383930000|2022-03-04 08:52:10|4000.1|3994.1|3999.4|3993.4|4000.4|3994.4|3999.4|3993.4|5
1646383940000|2022-03-04 08:52:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1646383950000|2022-03-04 08:52:30|4000.6|3994.6|4000.9|3994.9|4001.1|3995.1|4000.6|3994.6|3
1646383960000|2022-03-04 08:52:40|4000.4|3994.4|4001.1|3995.1|4001.1|3995.1|4000.4|3994.4|3
1646383970000|2022-03-04 08:52:50|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|2
1646383980000|2022-03-04 08:53:00|4000.6|3994.6|4002.1|3996.1|4002.1|3996.1|3999.9|3993.9|7
1646383990000|2022-03-04 08:53:10|4002.4|3996.4|4001.6|3995.6|4002.4|3996.4|4001.6|3995.6|10
1646384000000|2022-03-04 08:53:20|4001.1|3995.1|4000.6|3994.6|4001.6|3995.6|4000.1|3994.1|8
1646384010000|2022-03-04 08:53:30|4000.1|3994.1|3999.5|3993.5|4001.1|3995.1|3999.4|3993.4|5
1646384020000|2022-03-04 08:53:40|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1646384030000|2022-03-04 08:53:50|3999.6|3993.6|4000.1|3994.1|4000.4|3994.4|3999.6|3993.6|4
1646384040000|2022-03-04 08:54:00|4000.4|3994.4|4002.1|3996.1|4002.1|3996.1|4000.4|3994.4|8
1646384050000|2022-03-04 08:54:10|4001.9|3995.9|4001.1|3995.1|4001.9|3995.9|4001.1|3995.1|2
1646384060000|2022-03-04 08:54:20|4000.9|3994.9|4002.4|3996.4|4002.4|3996.4|4000.9|3994.9|5
1646384080000|2022-03-04 08:54:40|4002.6|3996.6|4003.9|3997.9|4003.9|3997.9|4002.6|3996.6|2
1646384090000|2022-03-04 08:54:50|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|2
1646384100000|2022-03-04 08:55:00|4004.6|3998.6|4005.1|3999.1|4005.1|3999.1|4004.6|3998.6|3
1646384120000|2022-03-04 08:55:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1646384130000|2022-03-04 08:55:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1646384140000|2022-03-04 08:55:40|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|2
1646384150000|2022-03-04 08:55:50|4003.4|3997.4|4003.6|3997.6|4003.6|3997.6|4003.4|3997.4|4
1646384190000|2022-03-04 08:56:30|4003.8|3997.8|4004.8|3998.8|4005|3999|4003.8|3997.8|4
1646384200000|2022-03-04 08:56:40|4005|3999|4005.8|3999.8|4005.8|3999.8|4005|3999|4
1646384210000|2022-03-04 08:56:50|4006|4000|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|4
1646384220000|2022-03-04 08:57:00|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|2
1646384230000|2022-03-04 08:57:10|4006.5|4000.5|4006.5|4000.5|4006.8|4000.8|4006.3|4000.3|7
1646384240000|2022-03-04 08:57:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646384250000|2022-03-04 08:57:30|4006.5|4000.5|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|2
1646384260000|2022-03-04 08:57:40|4007|4001|4007|4001|4007|4001|4007|4001|1
1646384300000|2022-03-04 08:58:20|4007.3|4001.3|4008.8|4002.8|4008.8|4002.8|4007.3|4001.3|3
1646384310000|2022-03-04 08:58:30|4009|4003|4009|4003|4009|4003|4009|4003|1
1646384320000|2022-03-04 08:58:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1646384340000|2022-03-04 08:59:00|4009|4003|4007|4001|4009|4003|4006.8|4000.8|5
1646384350000|2022-03-04 08:59:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646384390000|2022-03-04 08:59:50|4007.8|4001.8|4009.8|4003.8|4009.8|4003.8|4007.8|4001.8|2
1646384400000|2022-03-04 09:00:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1646384410000|2022-03-04 09:00:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1646384420000|2022-03-04 09:00:20|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009.3|4003.3|2
1646384460000|2022-03-04 09:01:00|4009|4003|4006.5|4000.5|4009|4003|4005.8|3999.8|7
1646384480000|2022-03-04 09:01:20|4006.3|4000.3|4005.8|3999.8|4006.5|4000.5|4005.8|3999.8|5
1646384490000|2022-03-04 09:01:30|4005.5|3999.5|4004.3|3998.3|4005.5|3999.5|4004|3998|4
1646384500000|2022-03-04 09:01:40|4004.5|3998.5|4005.3|3999.3|4005.8|3999.8|4004.5|3998.5|6
1646384510000|2022-03-04 09:01:50|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005|3999|6
1646384520000|2022-03-04 09:02:00|4005|3999|4005.3|3999.3|4005.3|3999.3|4005|3999|2
1646384540000|2022-03-04 09:02:20|4005.5|3999.5|4007|4001|4007|4001|4005.5|3999.5|4
1646384550000|2022-03-04 09:02:30|4006.8|4000.8|4005|3999|4006.8|4000.8|4005|3999|10
1646384580000|2022-03-04 09:03:00|4005.8|3999.8|4005|3999|4005.8|3999.8|4005|3999|2
1646384590000|2022-03-04 09:03:10|4004.3|3998.3|4005.3|3999.3|4005.3|3999.3|4004.3|3998.3|3
1646384600000|2022-03-04 09:03:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646384610000|2022-03-04 09:03:30|4004.5|3998.5|4005.3|3999.3|4005.3|3999.3|4004.5|3998.5|2
1646384620000|2022-03-04 09:03:40|4005|3999|4004|3998|4005.3|3999.3|4004|3998|5
1646384650000|2022-03-04 09:04:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004|3998|3
1646384660000|2022-03-04 09:04:20|4004.5|3998.5|4005.3|3999.3|4005.3|3999.3|4004.5|3998.5|3
1646384670000|2022-03-04 09:04:30|4005.8|3999.8|4005|3999|4005.8|3999.8|4004.5|3998.5|4
1646384680000|2022-03-04 09:04:40|4004.8|3998.8|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|5
1646384690000|2022-03-04 09:04:50|4005.3|3999.3|4005|3999|4005.3|3999.3|4004.8|3998.8|4
1646384700000|2022-03-04 09:05:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004|3998|5
1646384710000|2022-03-04 09:05:10|4004.5|3998.5|4004.5|3998.5|4004.8|3998.8|4004.5|3998.5|3
1646384720000|2022-03-04 09:05:20|4004.8|3998.8|4004|3998|4004.8|3998.8|4004|3998|2
1646384730000|2022-03-04 09:05:30|4004.8|3998.8|4005.3|3999.3|4005.5|3999.5|4004.8|3998.8|3
1646384740000|2022-03-04 09:05:40|4005.8|3999.8|4004.3|3998.3|4006|4000|4004.3|3998.3|4
1646384750000|2022-03-04 09:05:50|4004|3998|4005.3|3999.3|4005.5|3999.5|4004|3998|6
1646384760000|2022-03-04 09:06:00|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|2
1646384770000|2022-03-04 09:06:10|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|2
1646384800000|2022-03-04 09:06:40|4005|3999|4005|3999|4005.3|3999.3|4005|3999|3
1646384810000|2022-03-04 09:06:50|4004.8|3998.8|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|3
1646384820000|2022-03-04 09:07:00|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646384840000|2022-03-04 09:07:20|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1646384850000|2022-03-04 09:07:30|4004|3998|4003.8|3997.8|4004|3998|4003.8|3997.8|2
1646384860000|2022-03-04 09:07:40|4004|3998|4005|3999|4005.3|3999.3|4004|3998|3
1646384870000|2022-03-04 09:07:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646384880000|2022-03-04 09:08:00|4005.3|3999.3|4007|4001|4007|4001|4005.3|3999.3|5
1646384890000|2022-03-04 09:08:10|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|9
1646384900000|2022-03-04 09:08:20|4007|4001|4006.3|4000.3|4007|4001|4006.3|4000.3|4
1646384910000|2022-03-04 09:08:30|4006|4000|4006|4000|4006.3|4000.3|4006|4000|3
1646384920000|2022-03-04 09:08:40|4006.3|4000.3|4006|4000|4006.3|4000.3|4006|4000|4
1646384930000|2022-03-04 09:08:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1646384950000|2022-03-04 09:09:10|4005.5|3999.5|4005.8|3999.8|4005.8|3999.8|4005.5|3999.5|2
1646384970000|2022-03-04 09:09:30|4006|4000|4005.3|3999.3|4006|4000|4005.3|3999.3|3
1646384980000|2022-03-04 09:09:40|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005|3999|4
1646384990000|2022-03-04 09:09:50|4005.5|3999.5|4005|3999|4005.5|3999.5|4005|3999|5
1646385000000|2022-03-04 09:10:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646385020000|2022-03-04 09:10:20|4005|3999|4005|3999|4005|3999|4005|3999|1
1646385100000|2022-03-04 09:11:40|4005.5|3999.5|4006.5|4000.5|4007.5|4001.5|4005.5|3999.5|3
1646385150000|2022-03-04 09:12:30|4005.8|3999.8|4005.8|3999.8|4006|4000|4005.8|3999.8|3
1646385170000|2022-03-04 09:12:50|4006|4000|4006|4000|4006.3|4000.3|4006|4000|3
1646385180000|2022-03-04 09:13:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646385200000|2022-03-04 09:13:20|4006|4000|4006|4000|4006|4000|4006|4000|1
1646385210000|2022-03-04 09:13:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006|4000|3
1646385230000|2022-03-04 09:13:50|4006.5|4000.5|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|2
1646385240000|2022-03-04 09:14:00|4007|4001|4007|4001|4007|4001|4007|4001|1
1646385250000|2022-03-04 09:14:10|4006.8|4000.8|4006.5|4000.5|4006.8|4000.8|4006.5|4000.5|2
1646385260000|2022-03-04 09:14:20|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1646385270000|2022-03-04 09:14:30|4006|4000|4006.8|4000.8|4006.8|4000.8|4006|4000|3
1646385280000|2022-03-04 09:14:40|4006.5|4000.5|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|2
1646385390000|2022-03-04 09:16:30|4006.5|4000.5|4005|3999|4006.5|4000.5|4005|3999|2
1646385400000|2022-03-04 09:16:40|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646385410000|2022-03-04 09:16:50|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646385430000|2022-03-04 09:17:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1646385440000|2022-03-04 09:17:20|4004|3998|4004.3|3998.3|4004.3|3998.3|4004|3998|2
1646385480000|2022-03-04 09:18:00|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646385490000|2022-03-04 09:18:10|4004.8|3998.8|4005|3999|4005|3999|4004.8|3998.8|2
1646385600000|2022-03-04 09:20:00|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|6
1646385610000|2022-03-04 09:20:10|4005.3|3999.3|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|3
1646385620000|2022-03-04 09:20:20|4005|3999|4005|3999|4005|3999|4005|3999|1
1646385630000|2022-03-04 09:20:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646385670000|2022-03-04 09:21:10|4005|3999|4006.3|4000.3|4006.3|4000.3|4005|3999|2
1646385680000|2022-03-04 09:21:20|4006.5|4000.5|4006.3|4000.3|4006.5|4000.5|4006|4000|4
1646385690000|2022-03-04 09:21:30|4006|4000|4006|4000|4006.3|4000.3|4006|4000|9
1646385700000|2022-03-04 09:21:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006|4000|5
1646385740000|2022-03-04 09:22:20|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|5
1646385750000|2022-03-04 09:22:30|4007.5|4001.5|4007.3|4001.3|4007.5|4001.5|4007.3|4001.3|2
1646385780000|2022-03-04 09:23:00|4007|4001|4007|4001|4007|4001|4007|4001|1
1646385790000|2022-03-04 09:23:10|4006.8|4000.8|4007|4001|4007|4001|4006.8|4000.8|2
1646385830000|2022-03-04 09:23:50|4006.1|4000.1|4005.3|3999.3|4006.1|4000.1|4004.5|3998.5|6
1646385850000|2022-03-04 09:24:10|4005|3999|4005|3999|4005|3999|4005|3999|1
1646385860000|2022-03-04 09:24:20|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|2
1646385880000|2022-03-04 09:24:40|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|1
1646385890000|2022-03-04 09:24:50|4005.3|3999.3|4003.8|3997.8|4005.3|3999.3|4003.8|3997.8|2
1646385900000|2022-03-04 09:25:00|4003.5|3997.5|4004.8|3998.8|4004.8|3998.8|4003.5|3997.5|2
1646385920000|2022-03-04 09:25:20|4005|3999|4004.5|3998.5|4005|3999|4004.5|3998.5|3
1646385930000|2022-03-04 09:25:30|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.8|3998.8|3
1646385940000|2022-03-04 09:25:40|4005|3999|4004.8|3998.8|4005|3999|4004.8|3998.8|4
1646385950000|2022-03-04 09:25:50|4005|3999|4004.8|3998.8|4005|3999|4004.8|3998.8|6
1646385960000|2022-03-04 09:26:00|4005.3|3999.3|4005.5|3999.5|4005.8|3999.8|4005.3|3999.3|3
1646385980000|2022-03-04 09:26:20|4005.8|3999.8|4005.8|3999.8|4006|4000|4005.8|3999.8|3
1646385990000|2022-03-04 09:26:30|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|10
1646386000000|2022-03-04 09:26:40|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|2
1646386010000|2022-03-04 09:26:50|4006|4000|4006|4000|4006|4000|4006|4000|1
1646386020000|2022-03-04 09:27:00|4005.8|3999.8|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|4
1646386030000|2022-03-04 09:27:10|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|6
1646386040000|2022-03-04 09:27:20|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|10
1646386050000|2022-03-04 09:27:30|4006|4000|4006|4000|4006|4000|4006|4000|1
1646386060000|2022-03-04 09:27:40|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1646386070000|2022-03-04 09:27:50|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|2
1646386080000|2022-03-04 09:28:00|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|4
1646386090000|2022-03-04 09:28:10|4005.5|3999.5|4005.8|3999.8|4006|4000|4005.5|3999.5|4
1646386100000|2022-03-04 09:28:20|4006|4000|4006|4000|4006|4000|4006|4000|1
1646386110000|2022-03-04 09:28:30|4005.8|3999.8|4006|4000|4006|4000|4005.8|3999.8|2
1646386120000|2022-03-04 09:28:40|4005.8|3999.8|4006|4000|4006|4000|4005.8|3999.8|2
1646386140000|2022-03-04 09:29:00|4006.3|4000.3|4007.8|4001.8|4008|4002|4006.3|4000.3|6
1646386170000|2022-03-04 09:29:30|4007.5|4001.5|4007.8|4001.8|4008.3|4002.3|4007.5|4001.5|8
1646386180000|2022-03-04 09:29:40|4008.3|4002.3|4007.5|4001.5|4008.3|4002.3|4007.5|4001.5|4
1646386190000|2022-03-04 09:29:50|4007.8|4001.8|4007.8|4001.8|4008|4002|4007.8|4001.8|3
1646386200000|2022-03-04 09:30:00|4007.5|4001.5|4007.5|4001.5|4007.8|4001.8|4007.5|4001.5|3
1646386210000|2022-03-04 09:30:10|4007.3|4001.3|4007.5|4001.5|4007.8|4001.8|4007.3|4001.3|8
1646386220000|2022-03-04 09:30:20|4007.3|4001.3|4007.3|4001.3|4007.5|4001.5|4007.3|4001.3|3
1646386240000|2022-03-04 09:30:40|4007|4001|4007|4001|4007|4001|4007|4001|1
1646386250000|2022-03-04 09:30:50|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646386260000|2022-03-04 09:31:00|4007|4001|4007|4001|4007|4001|4007|4001|1
1646386350000|2022-03-04 09:32:30|4007.3|4001.3|4007|4001|4007.3|4001.3|4007|4001|2
1646386360000|2022-03-04 09:32:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646386370000|2022-03-04 09:32:50|4007|4001|4007|4001|4007|4001|4007|4001|1
1646386390000|2022-03-04 09:33:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646386400000|2022-03-04 09:33:20|4007|4001|4007|4001|4007|4001|4007|4001|1
1646386420000|2022-03-04 09:33:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1646386430000|2022-03-04 09:33:50|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|3
1646386480000|2022-03-04 09:34:40|4009|4003|4009.5|4003.5|4009.5|4003.5|4009|4003|5
1646386490000|2022-03-04 09:34:50|4009.3|4003.3|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|4
1646386500000|2022-03-04 09:35:00|4009|4003|4009.3|4003.3|4009.5|4003.5|4009|4003|6
1646386510000|2022-03-04 09:35:10|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009.3|4003.3|2
1646386540000|2022-03-04 09:35:40|4009.5|4003.5|4009.5|4003.5|4009.8|4003.8|4009.3|4003.3|6
1646386550000|2022-03-04 09:35:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.5|4003.5|5
1646386560000|2022-03-04 09:36:00|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|4
1646386570000|2022-03-04 09:36:10|4009.5|4003.5|4009.8|4003.8|4009.8|4003.8|4009.5|4003.5|2
1646386580000|2022-03-04 09:36:20|4009.5|4003.5|4009.5|4003.5|4009.8|4003.8|4009.5|4003.5|3
1646386620000|2022-03-04 09:37:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1646386670000|2022-03-04 09:37:50|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|2
1646386680000|2022-03-04 09:38:00|4011|4005|4011|4005|4011|4005|4011|4005|1
1646386690000|2022-03-04 09:38:10|4010.8|4004.8|4011|4005|4011|4005|4010.8|4004.8|2
1646386700000|2022-03-04 09:38:20|4010.8|4004.8|4011|4005|4011|4005|4010.8|4004.8|2
1646386710000|2022-03-04 09:38:30|4011.3|4005.3|4011|4005|4011.3|4005.3|4011|4005|2
1646386790000|2022-03-04 09:39:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|1
1646386800000|2022-03-04 09:40:00|4012|4006|4012|4006|4012.5|4006.5|4012|4006|3
1646386840000|2022-03-04 09:40:40|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|1
1646386860000|2022-03-04 09:41:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|1
1646386870000|2022-03-04 09:41:10|4012.3|4006.3|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|4
1646386880000|2022-03-04 09:41:20|4013.5|4007.5|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|4
1646386890000|2022-03-04 09:41:30|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|2
1646386900000|2022-03-04 09:41:40|4013|4007|4014.3|4008.3|4014.3|4008.3|4012.8|4006.8|5
1646386920000|2022-03-04 09:42:00|4014.5|4008.5|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|7
1646386930000|2022-03-04 09:42:10|4014.8|4008.8|4014|4008|4014.8|4008.8|4013.8|4007.8|7
1646386940000|2022-03-04 09:42:20|4014.3|4008.3|4015.3|4009.3|4016|4010|4014.3|4008.3|6
1646386960000|2022-03-04 09:42:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|1
1646386970000|2022-03-04 09:42:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.5|4009.5|3
1646386980000|2022-03-04 09:43:00|4016|4010|4017|4011|4017|4011|4016|4010|2
1646387000000|2022-03-04 09:43:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1646387020000|2022-03-04 09:43:40|4017|4011|4017|4011|4017|4011|4017|4011|1
1646387030000|2022-03-04 09:43:50|4017.3|4011.3|4020.5|4014.5|4020.5|4014.5|4017.3|4011.3|4
1646387040000|2022-03-04 09:44:00|4021|4015|4021|4015|4021.3|4015.3|4020.8|4014.8|7
1646387050000|2022-03-04 09:44:10|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|3
1646387060000|2022-03-04 09:44:20|4021.5|4015.5|4021.5|4015.5|4021.8|4015.8|4021.5|4015.5|5
1646387070000|2022-03-04 09:44:30|4021.8|4015.8|4021.5|4015.5|4021.8|4015.8|4021.5|4015.5|6
1646387210000|2022-03-04 09:46:50|4020|4014|4017|4011|4020|4014|4017|4011|4
1646387220000|2022-03-04 09:47:00|4017.5|4011.5|4013.3|4007.3|4017.5|4011.5|4011.5|4005.5|10
1646387230000|2022-03-04 09:47:10|4013.5|4007.5|4014.8|4008.8|4014.8|4008.8|4013.5|4007.5|2
1646387240000|2022-03-04 09:47:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1646387260000|2022-03-04 09:47:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|5
1646387270000|2022-03-04 09:47:50|4015|4009|4015|4009|4015.5|4009.5|4015|4009|7
1646387290000|2022-03-04 09:48:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1646387300000|2022-03-04 09:48:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1646387320000|2022-03-04 09:48:40|4015.3|4009.3|4016|4010|4017|4011|4015.3|4009.3|8
1646387330000|2022-03-04 09:48:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1646387340000|2022-03-04 09:49:00|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|3
1646387370000|2022-03-04 09:49:30|4016|4010|4016.8|4010.8|4016.8|4010.8|4016|4010|2
1646387410000|2022-03-04 09:50:10|4017|4011|4017|4011|4017|4011|4017|4011|1
1646387420000|2022-03-04 09:50:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1646387430000|2022-03-04 09:50:30|4017.5|4011.5|4017.8|4011.8|4017.8|4011.8|4017.5|4011.5|2
1646387440000|2022-03-04 09:50:40|4018|4012|4018|4012|4018|4012|4018|4012|1
1646387450000|2022-03-04 09:50:50|4018.3|4012.3|4018.3|4012.3|4018.5|4012.5|4018.3|4012.3|3
1646387490000|2022-03-04 09:51:30|4018|4012|4018.3|4012.3|4018.3|4012.3|4018|4012|2
1646387520000|2022-03-04 09:52:00|4018|4012|4018.3|4012.3|4018.3|4012.3|4018|4012|2
1646387530000|2022-03-04 09:52:10|4018|4012|4018|4012|4018|4012|4018|4012|1
1646387540000|2022-03-04 09:52:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1646387570000|2022-03-04 09:52:50|4018.8|4012.8|4019|4013|4019|4013|4018.8|4012.8|2
1646387610000|2022-03-04 09:53:30|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|2
1646387620000|2022-03-04 09:53:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1646387630000|2022-03-04 09:53:50|4020|4014|4020|4014|4020|4014|4020|4014|1
1646387640000|2022-03-04 09:54:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020|4014|5
1646387650000|2022-03-04 09:54:10|4020|4014|4020.3|4014.3|4020.3|4014.3|4020|4014|2
1646387670000|2022-03-04 09:54:30|4020|4014|4017.3|4011.3|4020|4014|4017.3|4011.3|3
1646387680000|2022-03-04 09:54:40|4017.5|4011.5|4019|4013|4019.3|4013.3|4017.5|4011.5|3
1646387690000|2022-03-04 09:54:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|1
1646387700000|2022-03-04 09:55:00|4018.5|4012.5|4017.3|4011.3|4018.5|4012.5|4017|4011|3
1646387720000|2022-03-04 09:55:20|4016.5|4010.5|4015|4009|4016.5|4010.5|4015|4009|4
1646387730000|2022-03-04 09:55:30|4015.3|4009.3|4018.3|4012.3|4018.3|4012.3|4015|4009|10
1646387740000|2022-03-04 09:55:40|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|2
1646387750000|2022-03-04 09:55:50|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|4
1646387760000|2022-03-04 09:56:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1646387770000|2022-03-04 09:56:10|4017.5|4011.5|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|3
1646387780000|2022-03-04 09:56:20|4017.8|4011.8|4019|4013|4019|4013|4017.8|4011.8|4
1646387790000|2022-03-04 09:56:30|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|3
1646387800000|2022-03-04 09:56:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1646387810000|2022-03-04 09:56:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|1
1646387820000|2022-03-04 09:57:00|4018.3|4012.3|4018.5|4012.5|4018.5|4012.5|4018.3|4012.3|4
1646387830000|2022-03-04 09:57:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.5|4012.5|5
1646387850000|2022-03-04 09:57:30|4019|4013|4018.8|4012.8|4019|4013|4018.8|4012.8|2
1646387860000|2022-03-04 09:57:40|4019|4013|4019|4013|4019|4013|4018.8|4012.8|7
1646387880000|2022-03-04 09:58:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1646387890000|2022-03-04 09:58:10|4019|4013|4018.3|4012.3|4019|4013|4018|4012|4
1646387900000|2022-03-04 09:58:20|4018|4012|4018|4012|4018.3|4012.3|4018|4012|3
1646387910000|2022-03-04 09:58:30|4017.8|4011.8|4014.5|4008.5|4017.8|4011.8|4014.5|4008.5|9
1646387950000|2022-03-04 09:59:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1646387960000|2022-03-04 09:59:20|4014|4008|4011.3|4005.3|4014|4008|4011.3|4005.3|2
1646387970000|2022-03-04 09:59:30|4011.4|4005.4|4010.3|4004.3|4011.4|4005.4|4010.3|4004.3|3
1646387980000|2022-03-04 09:59:40|4009.8|4003.8|4010.5|4004.5|4010.8|4004.8|4009.8|4003.8|5
1646388000000|2022-03-04 10:00:00|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|4
1646388020000|2022-03-04 10:00:20|4011|4005|4010.8|4004.8|4011.5|4005.5|4010.5|4004.5|6
1646388030000|2022-03-04 10:00:30|4011|4005|4011.5|4005.5|4011.5|4005.5|4011|4005|3
1646388040000|2022-03-04 10:00:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|5
1646388050000|2022-03-04 10:00:50|4011.5|4005.5|4011.5|4005.5|4011.8|4005.8|4011.5|4005.5|9
1646388060000|2022-03-04 10:01:00|4011.8|4005.8|4011.5|4005.5|4011.8|4005.8|4011.5|4005.5|4
1646388070000|2022-03-04 10:01:10|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|1
1646388080000|2022-03-04 10:01:20|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|2
1646388090000|2022-03-04 10:01:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.5|4005.5|5
1646388110000|2022-03-04 10:01:50|4012|4006|4011.8|4005.8|4012|4006|4011.8|4005.8|2
1646388130000|2022-03-04 10:02:10|4012|4006|4011.8|4005.8|4012|4006|4011.8|4005.8|10
1646388160000|2022-03-04 10:02:40|4012|4006|4011.8|4005.8|4012|4006|4011.8|4005.8|2
1646388200000|2022-03-04 10:03:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|1
1646388230000|2022-03-04 10:03:50|4011.8|4005.8|4012|4006|4012.3|4006.3|4011.8|4005.8|3
1646388240000|2022-03-04 10:04:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1646388270000|2022-03-04 10:04:30|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|2
1646388280000|2022-03-04 10:04:40|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|1
1646388300000|2022-03-04 10:05:00|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|2
1646388310000|2022-03-04 10:05:10|4014|4008|4014.5|4008.5|4014.5|4008.5|4014|4008|3
1646388320000|2022-03-04 10:05:20|4014.3|4008.3|4015|4009|4015|4009|4014.3|4008.3|3
1646388330000|2022-03-04 10:05:30|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|2
1646388360000|2022-03-04 10:06:00|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|1
1646388370000|2022-03-04 10:06:10|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|4
1646388380000|2022-03-04 10:06:20|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|2
1646388420000|2022-03-04 10:07:00|4015|4009|4015|4009|4015|4009|4015|4009|1
1646388430000|2022-03-04 10:07:10|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1646388440000|2022-03-04 10:07:20|4014|4008|4014|4008|4014|4008|4014|4008|1
1646388480000|2022-03-04 10:08:00|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|2
1646388500000|2022-03-04 10:08:20|4014|4008|4014.5|4008.5|4014.8|4008.8|4014|4008|4
1646388520000|2022-03-04 10:08:40|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1646388540000|2022-03-04 10:09:00|4014|4008|4011.5|4005.5|4014|4008|4011.5|4005.5|2
1646388550000|2022-03-04 10:09:10|4011.3|4005.3|4010.5|4004.5|4011.5|4005.5|4010.5|4004.5|4
1646388560000|2022-03-04 10:09:20|4010.3|4004.3|4010.5|4004.5|4010.5|4004.5|4010.3|4004.3|4
1646388570000|2022-03-04 10:09:30|4010.8|4004.8|4010.5|4004.5|4010.8|4004.8|4010.5|4004.5|4
1646388590000|2022-03-04 10:09:50|4010.8|4004.8|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|2
1646388600000|2022-03-04 10:10:00|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009.3|4003.3|2
1646388610000|2022-03-04 10:10:10|4009.5|4003.5|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|3
1646388620000|2022-03-04 10:10:20|4009.3|4003.3|4008.5|4002.5|4009.3|4003.3|4008.5|4002.5|2
1646388630000|2022-03-04 10:10:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1646388640000|2022-03-04 10:10:40|4008.5|4002.5|4009.3|4003.3|4009.3|4003.3|4008.5|4002.5|3
1646388650000|2022-03-04 10:10:50|4009.5|4003.5|4011.5|4005.5|4011.5|4005.5|4009.3|4003.3|6
1646388670000|2022-03-04 10:11:10|4010|4004|4010|4004|4010|4004|4010|4004|1
1646388700000|2022-03-04 10:11:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1646388710000|2022-03-04 10:11:50|4010|4004|4010.3|4004.3|4010.3|4004.3|4010|4004|2
1646388720000|2022-03-04 10:12:00|4010|4004|4009.5|4003.5|4010.3|4004.3|4009.5|4003.5|3
1646388750000|2022-03-04 10:12:30|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|2
1646388760000|2022-03-04 10:12:40|4010|4004|4010.3|4004.3|4010.3|4004.3|4010|4004|2
1646388770000|2022-03-04 10:12:50|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1646388780000|2022-03-04 10:13:00|4009.8|4003.8|4010.3|4004.3|4010.5|4004.5|4009.8|4003.8|3
1646388790000|2022-03-04 10:13:10|4010|4004|4009.3|4003.3|4010|4004|4009.3|4003.3|2
1646388800000|2022-03-04 10:13:20|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|4
1646388810000|2022-03-04 10:13:30|4009|4003|4009|4003|4009|4003|4009|4003|1
1646388820000|2022-03-04 10:13:40|4008.8|4002.8|4006.8|4000.8|4008.8|4002.8|4006.8|4000.8|4
1646388830000|2022-03-04 10:13:50|4007|4001|4007.3|4001.3|4007.3|4001.3|4007|4001|2
1646388840000|2022-03-04 10:14:00|4007|4001|4007.5|4001.5|4007.5|4001.5|4007|4001|3
1646388850000|2022-03-04 10:14:10|4007|4001|4006.5|4000.5|4007|4001|4006.5|4000.5|4
1646388890000|2022-03-04 10:14:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1646388900000|2022-03-04 10:15:00|4007|4001|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|5
1646388910000|2022-03-04 10:15:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|3
1646388920000|2022-03-04 10:15:20|4007|4001|4007.5|4001.5|4007.5|4001.5|4007|4001|2
1646388930000|2022-03-04 10:15:30|4007|4001|4006|4000|4007|4001|4006|4000|3
1646388940000|2022-03-04 10:15:40|4006.3|4000.3|4006|4000|4006.3|4000.3|4006|4000|2
1646388950000|2022-03-04 10:15:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1646388970000|2022-03-04 10:16:10|4006|4000|4006.3|4000.3|4007|4001|4006|4000|4
1646388980000|2022-03-04 10:16:20|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|2
1646388990000|2022-03-04 10:16:30|4007.3|4001.3|4007|4001|4007.5|4001.5|4006.8|4000.8|10
1646389000000|2022-03-04 10:16:40|4007.3|4001.3|4007.5|4001.5|4008|4002|4007|4001|10
1646389010000|2022-03-04 10:16:50|4007|4001|4008.5|4002.5|4008.8|4002.8|4007|4001|14
1646389020000|2022-03-04 10:17:00|4008.8|4002.8|4009.5|4003.5|4009.5|4003.5|4008|4002|12
1646389030000|2022-03-04 10:17:10|4009.3|4003.3|4009.3|4003.3|4009.8|4003.8|4008.5|4002.5|11
1646389040000|2022-03-04 10:17:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|8
1646389050000|2022-03-04 10:17:30|4009.8|4003.8|4009.8|4003.8|4010|4004|4009.8|4003.8|3
1646389060000|2022-03-04 10:17:40|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|2
1646389080000|2022-03-04 10:18:00|4010|4004|4010|4004|4010|4004|4010|4004|1
1646389090000|2022-03-04 10:18:10|4010.3|4004.3|4011.5|4005.5|4011.5|4005.5|4010.3|4004.3|3
1646389100000|2022-03-04 10:18:20|4011.8|4005.8|4013.5|4007.5|4013.5|4007.5|4011.5|4005.5|11
1646389110000|2022-03-04 10:18:30|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|2
1646389140000|2022-03-04 10:19:00|4014.5|4008.5|4015.3|4009.3|4015.3|4009.3|4014.5|4008.5|12
1646389150000|2022-03-04 10:19:10|4014.8|4008.8|4015.5|4009.5|4015.8|4009.8|4014.8|4008.8|11
1646389160000|2022-03-04 10:19:20|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|8
1646389180000|2022-03-04 10:19:40|4015.5|4009.5|4015.5|4009.5|4016|4010|4015.5|4009.5|11
1646389190000|2022-03-04 10:19:50|4015.8|4009.8|4016.3|4010.3|4016.3|4010.3|4015.5|4009.5|11
1646389200000|2022-03-04 10:20:00|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1646389210000|2022-03-04 10:20:10|4015.5|4009.5|4015|4009|4015.5|4009.5|4014.3|4008.3|11
1646389220000|2022-03-04 10:20:20|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015|4009|10
1646389230000|2022-03-04 10:20:30|4015.8|4009.8|4015.5|4009.5|4015.8|4009.8|4015.5|4009.5|12
1646389240000|2022-03-04 10:20:40|4015.8|4009.8|4015.8|4009.8|4016|4010|4015.5|4009.5|9
1646389250000|2022-03-04 10:20:50|4016|4010|4016|4010|4016.3|4010.3|4016|4010|3
1646389290000|2022-03-04 10:21:30|4015.8|4009.8|4015|4009|4015.8|4009.8|4015|4009|2
1646389300000|2022-03-04 10:21:40|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|2
1646389310000|2022-03-04 10:21:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.5|4008.5|9
1646389320000|2022-03-04 10:22:00|4014.5|4008.5|4015.5|4009.5|4015.5|4009.5|4014.3|4008.3|9
1646389330000|2022-03-04 10:22:10|4016|4010|4015.8|4009.8|4016|4010|4015.8|4009.8|2
1646389340000|2022-03-04 10:22:20|4016|4010|4016|4010|4016.3|4010.3|4016|4010|3
1646389360000|2022-03-04 10:22:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|1
1646389370000|2022-03-04 10:22:50|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4014|4008|5
1646389380000|2022-03-04 10:23:00|4014|4008|4013.5|4007.5|4014.3|4008.3|4013.5|4007.5|7
1646389390000|2022-03-04 10:23:10|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|2
1646389430000|2022-03-04 10:23:50|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|2
1646389450000|2022-03-04 10:24:10|4015|4009|4015|4009|4015.3|4009.3|4015|4009|5
1646389460000|2022-03-04 10:24:20|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|2
1646389480000|2022-03-04 10:24:40|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|2
1646389490000|2022-03-04 10:24:50|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|2
1646389500000|2022-03-04 10:25:00|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|2
1646389560000|2022-03-04 10:26:00|4014.5|4008.5|4013.8|4007.8|4014.5|4008.5|4013.8|4007.8|2
1646389570000|2022-03-04 10:26:10|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|4
1646389580000|2022-03-04 10:26:20|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|14
1646389590000|2022-03-04 10:26:30|4014|4008|4014|4008|4014|4008|4013.8|4007.8|19
1646389600000|2022-03-04 10:26:40|4013.8|4007.8|4013.8|4007.8|4014|4008|4013.8|4007.8|5
1646389610000|2022-03-04 10:26:50|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|8
1646389620000|2022-03-04 10:27:00|4014|4008|4014.3|4008.3|4014.3|4008.3|4014|4008|12
1646389630000|2022-03-04 10:27:10|4014|4008|4014|4008|4014.3|4008.3|4014|4008|7
1646389640000|2022-03-04 10:27:20|4014.3|4008.3|4014.5|4008.5|4014.5|4008.5|4014.3|4008.3|2
1646389650000|2022-03-04 10:27:30|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|2
1646389680000|2022-03-04 10:28:00|4014|4008|4014|4008|4014.3|4008.3|4014|4008|5
1646389730000|2022-03-04 10:28:50|4014.3|4008.3|4014|4008|4014.3|4008.3|4014|4008|4
1646389740000|2022-03-04 10:29:00|4014.3|4008.3|4014|4008|4014.3|4008.3|4014|4008|14
1646389750000|2022-03-04 10:29:10|4014.3|4008.3|4014|4008|4014.3|4008.3|4014|4008|4
1646389760000|2022-03-04 10:29:20|4014.3|4008.3|4014|4008|4014.3|4008.3|4014|4008|6
1646389770000|2022-03-04 10:29:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014|4008|9
1646389780000|2022-03-04 10:29:40|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1646389790000|2022-03-04 10:29:50|4014.3|4008.3|4014.5|4008.5|4014.5|4008.5|4014.3|4008.3|2
1646389850000|2022-03-04 10:30:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1646389860000|2022-03-04 10:31:00|4013.5|4007.5|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|2
1646389940000|2022-03-04 10:32:20|4013.5|4007.5|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|5
1646389950000|2022-03-04 10:32:30|4014.3|4008.3|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|4
1646389960000|2022-03-04 10:32:40|4015|4009|4015.3|4009.3|4015.5|4009.5|4015|4009|8
1646389970000|2022-03-04 10:32:50|4015.5|4009.5|4015.3|4009.3|4015.5|4009.5|4015.3|4009.3|2
1646389990000|2022-03-04 10:33:10|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|1
1646390000000|2022-03-04 10:33:20|4015.8|4009.8|4016.8|4010.8|4016.8|4010.8|4015.8|4009.8|2
1646390010000|2022-03-04 10:33:30|4017|4011|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|4
1646390020000|2022-03-04 10:33:40|4017|4011|4017|4011|4017|4011|4017|4011|1
1646390030000|2022-03-04 10:33:50|4017.3|4011.3|4017.5|4011.5|4017.5|4011.5|4017|4011|8
1646390050000|2022-03-04 10:34:10|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|2
1646390070000|2022-03-04 10:34:30|4017.8|4011.8|4022.8|4016.8|4022.8|4016.8|4017.8|4011.8|6
1646390080000|2022-03-04 10:34:40|4025.8|4019.8|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|5
1646390090000|2022-03-04 10:34:50|4026|4020|4029.6|4023.6|4029.6|4023.6|4026|4020|7
1646390100000|2022-03-04 10:35:00|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|6
1646390110000|2022-03-04 10:35:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030|4024|5
1646390120000|2022-03-04 10:35:20|4030.5|4024.5|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|3
1646390130000|2022-03-04 10:35:30|4031|4025|4031|4025|4031|4025|4031|4025|1
1646390150000|2022-03-04 10:35:50|4031.3|4025.3|4031|4025|4031.3|4025.3|4031|4025|8
1646390160000|2022-03-04 10:36:00|4030.8|4024.8|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|2
1646390170000|2022-03-04 10:36:10|4029.5|4023.5|4029.3|4023.3|4030.5|4024.5|4028.6|4022.6|11
1646390180000|2022-03-04 10:36:20|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|1
1646390190000|2022-03-04 10:36:30|4028.5|4022.5|4025.8|4019.8|4028.5|4022.5|4025.8|4019.8|4
1646390200000|2022-03-04 10:36:40|4025.5|4019.5|4022.5|4016.5|4025.6|4019.6|4022.5|4016.5|8
1646390210000|2022-03-04 10:36:50|4023|4017|4023|4017|4023.3|4017.3|4022.5|4016.5|9
1646390220000|2022-03-04 10:37:00|4022.8|4016.8|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|7
1646390230000|2022-03-04 10:37:10|4023|4017|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|6
1646390240000|2022-03-04 10:37:20|4022.8|4016.8|4020.3|4014.3|4022.8|4016.8|4019.8|4013.8|8
1646390250000|2022-03-04 10:37:30|4020.5|4014.5|4020.3|4014.3|4020.5|4014.5|4020.3|4014.3|2
1646390260000|2022-03-04 10:37:40|4020|4014|4017.3|4011.3|4020|4014|4017.3|4011.3|2
1646390270000|2022-03-04 10:37:50|4017.5|4011.5|4018|4012|4018.3|4012.3|4017.5|4011.5|5
1646390280000|2022-03-04 10:38:00|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|7
1646390290000|2022-03-04 10:38:10|4017.5|4011.5|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|8
1646390320000|2022-03-04 10:38:40|4017.8|4011.8|4018|4012|4018|4012|4017.8|4011.8|8
1646390330000|2022-03-04 10:38:50|4017.8|4011.8|4018|4012|4018|4012|4017.8|4011.8|2
1646390340000|2022-03-04 10:39:00|4017.8|4011.8|4016.5|4010.5|4017.8|4011.8|4016|4010|5
1646390350000|2022-03-04 10:39:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1646390360000|2022-03-04 10:39:20|4016|4010|4015.5|4009.5|4016|4010|4015|4009|10
1646390370000|2022-03-04 10:39:30|4016|4010|4014.5|4008.5|4016|4010|4014.5|4008.5|11
1646390380000|2022-03-04 10:39:40|4015|4009|4014.5|4008.5|4015|4009|4014.3|4008.3|6
1646390390000|2022-03-04 10:39:50|4013.5|4007.5|4013|4007|4013.5|4007.5|4012.8|4006.8|3
1646390400000|2022-03-04 10:40:00|4014.5|4008.5|4015.9|4009.9|4015.9|4009.9|4014.5|4008.5|3
1646390410000|2022-03-04 10:40:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|1
1646390420000|2022-03-04 10:40:20|4017|4011|4017|4011|4017.3|4011.3|4017|4011|3
1646390430000|2022-03-04 10:40:30|4018.3|4012.3|4016.5|4010.5|4018.3|4012.3|4016.3|4010.3|3
1646390450000|2022-03-04 10:40:50|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4015.5|4009.5|10
1646390460000|2022-03-04 10:41:00|4016.3|4010.3|4016|4010|4016.5|4010.5|4016|4010|3
1646390470000|2022-03-04 10:41:10|4015.8|4009.8|4016.5|4010.5|4016.5|4010.5|4015.8|4009.8|3
1646390500000|2022-03-04 10:41:40|4017|4011|4017|4011|4017.3|4011.3|4017|4011|17
1646390510000|2022-03-04 10:41:50|4017.3|4011.3|4017|4011|4017.3|4011.3|4017|4011|18
1646390520000|2022-03-04 10:42:00|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017|4011|11
1646390540000|2022-03-04 10:42:20|4016.8|4010.8|4017.5|4011.5|4017.5|4011.5|4016.8|4010.8|2
1646390550000|2022-03-04 10:42:30|4017.3|4011.3|4016.5|4010.5|4017.3|4011.3|4016.5|4010.5|5
1646390560000|2022-03-04 10:42:40|4016.3|4010.3|4016.5|4010.5|4017|4011|4016.3|4010.3|4
1646390570000|2022-03-04 10:42:50|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|2
1646390580000|2022-03-04 10:43:00|4018|4012|4020.3|4014.3|4020.8|4014.8|4018|4012|6
1646390600000|2022-03-04 10:43:20|4020|4014|4019.5|4013.5|4020.3|4014.3|4019.5|4013.5|5
1646390610000|2022-03-04 10:43:30|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|2
1646390620000|2022-03-04 10:43:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1646390630000|2022-03-04 10:43:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.5|4012.5|3
1646390640000|2022-03-04 10:44:00|4019|4013|4019|4013|4019|4013|4019|4013|1
1646390650000|2022-03-04 10:44:10|4020.3|4014.3|4020|4014|4020.3|4014.3|4019.8|4013.8|4
1646390660000|2022-03-04 10:44:20|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|2
1646390670000|2022-03-04 10:44:30|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|4
1646390680000|2022-03-04 10:44:40|4019.8|4013.8|4017.5|4011.5|4020|4014|4017.5|4011.5|5
1646390690000|2022-03-04 10:44:50|4018|4012|4018|4012|4018|4012|4018|4012|1
1646390700000|2022-03-04 10:45:00|4018.8|4012.8|4020.3|4014.3|4020.3|4014.3|4018.8|4012.8|3
1646390720000|2022-03-04 10:45:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1646390730000|2022-03-04 10:45:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.5|4014.5|5
1646390740000|2022-03-04 10:45:40|4020.5|4014.5|4020.8|4014.8|4020.8|4014.8|4020.5|4014.5|2
1646390750000|2022-03-04 10:45:50|4020.5|4014.5|4020.8|4014.8|4020.8|4014.8|4020.5|4014.5|2
1646390760000|2022-03-04 10:46:00|4020.5|4014.5|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|4
1646390770000|2022-03-04 10:46:10|4021.8|4015.8|4021.5|4015.5|4021.8|4015.8|4021.3|4015.3|7
1646390780000|2022-03-04 10:46:20|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|10
1646390790000|2022-03-04 10:46:30|4021.5|4015.5|4021.8|4015.8|4022|4016|4021.3|4015.3|7
1646390800000|2022-03-04 10:46:40|4022|4016|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|3
1646390810000|2022-03-04 10:46:50|4021|4015|4020.8|4014.8|4021|4015|4020.8|4014.8|2
1646390820000|2022-03-04 10:47:00|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|3
1646390830000|2022-03-04 10:47:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.5|4014.5|5
1646390850000|2022-03-04 10:47:30|4021.3|4015.3|4021.5|4015.5|4021.5|4015.5|4021.3|4015.3|2
1646390870000|2022-03-04 10:47:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|1
1646390880000|2022-03-04 10:48:00|4022|4016|4020.8|4014.8|4022.3|4016.3|4020.8|4014.8|7
1646390890000|2022-03-04 10:48:10|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|2
1646390900000|2022-03-04 10:48:20|4021.3|4015.3|4021.3|4015.3|4021.5|4015.5|4020.3|4014.3|7
1646390910000|2022-03-04 10:48:30|4021|4015|4021|4015|4021|4015|4021|4015|1
1646390920000|2022-03-04 10:48:40|4020.8|4014.8|4021|4015|4021|4015|4020.8|4014.8|2
1646390930000|2022-03-04 10:48:50|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|2
1646390950000|2022-03-04 10:49:10|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|4
1646390970000|2022-03-04 10:49:30|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|2
1646390990000|2022-03-04 10:49:50|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|2
1646391000000|2022-03-04 10:50:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|1
1646391020000|2022-03-04 10:50:20|4023.5|4017.5|4025.1|4019.1|4025.1|4019.1|4023.5|4017.5|4
1646391030000|2022-03-04 10:50:30|4025|4019|4024.3|4018.3|4025.3|4019.3|4024.3|4018.3|3
1646391040000|2022-03-04 10:50:40|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|2
1646391050000|2022-03-04 10:50:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|1
1646391060000|2022-03-04 10:51:00|4023|4017|4023|4017|4023.5|4017.5|4023|4017|6
1646391070000|2022-03-04 10:51:10|4023.3|4017.3|4023|4017|4023.5|4017.5|4023|4017|5
1646391090000|2022-03-04 10:51:30|4023.3|4017.3|4024.5|4018.5|4024.5|4018.5|4023|4017|4
1646391100000|2022-03-04 10:51:40|4024.3|4018.3|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|2
1646391130000|2022-03-04 10:52:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1646391150000|2022-03-04 10:52:30|4024.5|4018.5|4024.8|4018.8|4024.8|4018.8|4024|4018|3
1646391190000|2022-03-04 10:53:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|3
1646391200000|2022-03-04 10:53:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1646391210000|2022-03-04 10:53:30|4024|4018|4024.3|4018.3|4024.3|4018.3|4024|4018|4
1646391220000|2022-03-04 10:53:40|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.8|4017.8|5
1646391230000|2022-03-04 10:53:50|4024.3|4018.3|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|2
1646391240000|2022-03-04 10:54:00|4024.3|4018.3|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|2
1646391260000|2022-03-04 10:54:20|4024.3|4018.3|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|2
1646391310000|2022-03-04 10:55:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1646391320000|2022-03-04 10:55:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1646391350000|2022-03-04 10:55:50|4024.8|4018.8|4025.5|4019.5|4025.5|4019.5|4024.8|4018.8|3
1646391400000|2022-03-04 10:56:40|4025.3|4019.3|4024.3|4018.3|4025.3|4019.3|4024.3|4018.3|2
1646391410000|2022-03-04 10:56:50|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|7
1646391420000|2022-03-04 10:57:00|4024|4018|4024.3|4018.3|4024.3|4018.3|4024|4018|2
1646391470000|2022-03-04 10:57:50|4024|4018|4024|4018|4024|4018|4024|4018|1
1646391480000|2022-03-04 10:58:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1646391510000|2022-03-04 10:58:30|4024|4018|4024|4018|4024|4018|4024|4018|1
1646391520000|2022-03-04 10:58:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1646391540000|2022-03-04 10:59:00|4024|4018|4024|4018|4024|4018|4024|4018|1
1646391550000|2022-03-04 10:59:10|4024.3|4018.3|4024|4018|4024.3|4018.3|4024|4018|2
1646391560000|2022-03-04 10:59:20|4024.3|4018.3|4025.5|4019.5|4025.5|4019.5|4024.3|4018.3|4
1646391570000|2022-03-04 10:59:30|4025|4019|4024.5|4018.5|4025|4019|4024.3|4018.3|6
1646391580000|2022-03-04 10:59:40|4024.8|4018.8|4024.5|4018.5|4024.8|4018.8|4024.5|4018.5|2
1646391590000|2022-03-04 10:59:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1646391600000|2022-03-04 11:00:00|4024.5|4018.5|4024.8|4018.8|4025|4019|4024.5|4018.5|8
1646391620000|2022-03-04 11:00:20|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|5
1646391630000|2022-03-04 11:00:30|4024.3|4018.3|4023|4017|4024.5|4018.5|4023|4017|4
1646391640000|2022-03-04 11:00:40|4023.3|4017.3|4024|4018|4024.3|4018.3|4022.8|4016.8|8
1646391650000|2022-03-04 11:00:50|4024.3|4018.3|4024|4018|4024.5|4018.5|4023.8|4017.8|5
1646391660000|2022-03-04 11:01:00|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1646391670000|2022-03-04 11:01:10|4024.5|4018.5|4025|4019|4025.3|4019.3|4024.5|4018.5|3
1646391690000|2022-03-04 11:01:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1646391700000|2022-03-04 11:01:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1646391710000|2022-03-04 11:01:50|4025|4019|4025|4019|4025|4019|4025|4019|1
1646391720000|2022-03-04 11:02:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1646391740000|2022-03-04 11:02:20|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|4
1646391750000|2022-03-04 11:02:30|4024.8|4018.8|4025|4019|4025|4019|4024.3|4018.3|9
1646391760000|2022-03-04 11:02:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1646391800000|2022-03-04 11:03:20|4025|4019|4024.8|4018.8|4025|4019|4024|4018|12
1646391820000|2022-03-04 11:03:40|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|2
1646391840000|2022-03-04 11:04:00|4025|4019|4024.8|4018.8|4025|4019|4024.8|4018.8|4
1646391850000|2022-03-04 11:04:10|4025.3|4019.3|4029.3|4023.3|4029.3|4023.3|4025.3|4019.3|5
1646391860000|2022-03-04 11:04:20|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|5
1646391880000|2022-03-04 11:04:40|4030|4024|4031.3|4025.3|4031.3|4025.3|4030|4024|3
1646391900000|2022-03-04 11:05:00|4030.8|4024.8|4029|4023|4030.8|4024.8|4029|4023|6
1646391910000|2022-03-04 11:05:10|4029.5|4023.5|4031.3|4025.3|4031.3|4025.3|4029.3|4023.3|6
1646391920000|2022-03-04 11:05:20|4031|4025|4031|4025|4031|4025|4030.8|4024.8|3
1646391930000|2022-03-04 11:05:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031|4025|3
1646391940000|2022-03-04 11:05:40|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|3
1646391960000|2022-03-04 11:06:00|4030|4024|4029.8|4023.8|4030|4024|4029.8|4023.8|2
1646391970000|2022-03-04 11:06:10|4029.3|4023.3|4025.8|4019.8|4029.3|4023.3|4025.8|4019.8|2
1646391980000|2022-03-04 11:06:20|4024.3|4018.3|4021|4015|4024.3|4018.3|4021|4015|4
1646391990000|2022-03-04 11:06:30|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|6
1646392000000|2022-03-04 11:06:40|4021.3|4015.3|4019.5|4013.5|4021.3|4015.3|4019.5|4013.5|4
1646392010000|2022-03-04 11:06:50|4019.3|4013.3|4017.5|4011.5|4019.3|4013.3|4017.5|4011.5|5
1646392030000|2022-03-04 11:07:10|4017.8|4011.8|4018|4012|4018.5|4012.5|4017.8|4011.8|4
1646392040000|2022-03-04 11:07:20|4018.3|4012.3|4018|4012|4018.3|4012.3|4017|4011|7
1646392050000|2022-03-04 11:07:30|4017.8|4011.8|4018.5|4012.5|4018.5|4012.5|4017.8|4011.8|4
1646392060000|2022-03-04 11:07:40|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|2
1646392080000|2022-03-04 11:08:00|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|2
1646392090000|2022-03-04 11:08:10|4018.8|4012.8|4018.8|4012.8|4019|4013|4018.5|4012.5|7
1646392100000|2022-03-04 11:08:20|4019|4013|4019|4013|4019|4013|4019|4013|1
1646392110000|2022-03-04 11:08:30|4018.8|4012.8|4020.5|4014.5|4020.5|4014.5|4018.8|4012.8|5
1646392120000|2022-03-04 11:08:40|4020.3|4014.3|4020|4014|4020.5|4014.5|4020|4014|5
1646392170000|2022-03-04 11:09:30|4019.8|4013.8|4018.5|4012.5|4019.8|4013.8|4018.5|4012.5|2
1646392180000|2022-03-04 11:09:40|4018.3|4012.3|4017.5|4011.5|4018.3|4012.3|4017.5|4011.5|2
1646392190000|2022-03-04 11:09:50|4017.3|4011.3|4017.3|4011.3|4017.5|4011.5|4017.3|4011.3|3
1646392200000|2022-03-04 11:10:00|4017.8|4011.8|4017|4011|4017.8|4011.8|4017|4011|6
1646392210000|2022-03-04 11:10:10|4016.8|4010.8|4016.5|4010.5|4016.8|4010.8|4016.5|4010.5|2
1646392220000|2022-03-04 11:10:20|4016.8|4010.8|4017.5|4011.5|4017.8|4011.8|4016.8|4010.8|4
1646392230000|2022-03-04 11:10:30|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|4
1646392240000|2022-03-04 11:10:40|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|2
1646392250000|2022-03-04 11:10:50|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|5
1646392260000|2022-03-04 11:11:00|4017|4011|4017|4011|4017|4011|4017|4011|1
1646392280000|2022-03-04 11:11:20|4016.3|4010.3|4013.5|4007.5|4016.3|4010.3|4013.5|4007.5|7
1646392290000|2022-03-04 11:11:30|4013.3|4007.3|4014|4008|4014.3|4008.3|4013.3|4007.3|4
1646392300000|2022-03-04 11:11:40|4015.3|4009.3|4015.1|4009.1|4015.3|4009.3|4015.1|4009.1|2
1646392310000|2022-03-04 11:11:50|4014.5|4008.5|4014.4|4008.4|4014.5|4008.5|4014.4|4008.4|2
1646392330000|2022-03-04 11:12:10|4014|4008|4010.3|4004.3|4014|4008|4009.8|4003.8|5
1646392340000|2022-03-04 11:12:20|4010|4004|4010.5|4004.5|4010.5|4004.5|4009.8|4003.8|3
1646392350000|2022-03-04 11:12:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|1
1646392360000|2022-03-04 11:12:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|1
1646392370000|2022-03-04 11:12:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1646392380000|2022-03-04 11:13:00|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|2
1646392390000|2022-03-04 11:13:10|4009.5|4003.5|4010|4004|4010.3|4004.3|4009.5|4003.5|5
1646392410000|2022-03-04 11:13:30|4011|4005|4011.3|4005.3|4011.5|4005.5|4011|4005|4
1646392420000|2022-03-04 11:13:40|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|3
1646392440000|2022-03-04 11:14:00|4009.8|4003.8|4009|4003|4009.8|4003.8|4009|4003|2
1646392500000|2022-03-04 11:15:00|4008.5|4002.5|4008.8|4002.8|4008.8|4002.8|4008.5|4002.5|2
1646392510000|2022-03-04 11:15:10|4009|4003|4011|4005|4011.5|4005.5|4008.8|4002.8|10
1646392520000|2022-03-04 11:15:20|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011|4005|4
1646392540000|2022-03-04 11:15:40|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|2
1646392560000|2022-03-04 11:16:00|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|3
1646392570000|2022-03-04 11:16:10|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|3
1646392580000|2022-03-04 11:16:20|4012.5|4006.5|4010.3|4004.3|4012.5|4006.5|4010.3|4004.3|4
1646392590000|2022-03-04 11:16:30|4010.5|4004.5|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|5
1646392600000|2022-03-04 11:16:40|4009.8|4003.8|4010|4004|4010|4004|4009.5|4003.5|6
1646392620000|2022-03-04 11:17:00|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009.3|4003.3|2
1646392680000|2022-03-04 11:18:00|4009|4003|4009|4003|4009|4003|4009|4003|1
1646392700000|2022-03-04 11:18:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1646392800000|2022-03-04 11:20:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1646392810000|2022-03-04 11:20:10|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1646392820000|2022-03-04 11:20:20|4008.8|4002.8|4009.3|4003.3|4009.5|4003.5|4008.8|4002.8|4
1646392840000|2022-03-04 11:20:40|4009|4003|4009|4003|4009|4003|4009|4003|1
1646392850000|2022-03-04 11:20:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1646392880000|2022-03-04 11:21:20|4009|4003|4008.8|4002.8|4009|4003|4008.8|4002.8|2
1646392940000|2022-03-04 11:22:20|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|3
1646392980000|2022-03-04 11:23:00|4011.8|4005.8|4011.5|4005.5|4011.8|4005.8|4011.5|4005.5|6
1646393000000|2022-03-04 11:23:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.5|4005.5|3
1646393010000|2022-03-04 11:23:30|4012|4006|4015.8|4009.8|4015.8|4009.8|4012|4006|5
1646393020000|2022-03-04 11:23:40|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1646393040000|2022-03-04 11:24:00|4020.5|4014.5|4020.3|4014.3|4020.5|4014.5|4020.3|4014.3|2
1646393080000|2022-03-04 11:24:40|4019.8|4013.8|4019.5|4013.5|4019.8|4013.8|4019.5|4013.5|2
1646393100000|2022-03-04 11:25:00|4020.3|4014.3|4020.3|4014.3|4021|4015|4020.3|4014.3|4
1646393120000|2022-03-04 11:25:20|4020.8|4014.8|4020|4014|4020.8|4014.8|4020|4014|3
1646393130000|2022-03-04 11:25:30|4020.3|4014.3|4020.5|4014.5|4020.5|4014.5|4020|4014|4
1646393140000|2022-03-04 11:25:40|4020.3|4014.3|4019.5|4013.5|4020.3|4014.3|4019.5|4013.5|2
1646393150000|2022-03-04 11:25:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|1
1646393170000|2022-03-04 11:26:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1646393180000|2022-03-04 11:26:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1646393190000|2022-03-04 11:26:30|4019|4013|4017.8|4011.8|4019|4013|4017.8|4011.8|2
1646393210000|2022-03-04 11:26:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1646393220000|2022-03-04 11:27:00|4019|4013|4021.1|4015.1|4021.1|4015.1|4019|4013|5
1646393230000|2022-03-04 11:27:10|4020.5|4014.5|4021.3|4015.3|4021.3|4015.3|4019.8|4013.8|4
1646393250000|2022-03-04 11:27:30|4021.5|4015.5|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|4
1646393260000|2022-03-04 11:27:40|4022|4016|4022|4016|4022.5|4016.5|4021.5|4015.5|7
1646393270000|2022-03-04 11:27:50|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4022|4016|4
1646393280000|2022-03-04 11:28:00|4022.5|4016.5|4022.8|4016.8|4022.8|4016.8|4021.5|4015.5|6
1646393290000|2022-03-04 11:28:10|4023|4017|4023|4017|4023|4017|4023|4017|1
1646393300000|2022-03-04 11:28:20|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|2
1646393320000|2022-03-04 11:28:40|4022.5|4016.5|4022.3|4016.3|4022.5|4016.5|4022|4016|4
1646393340000|2022-03-04 11:29:00|4022|4016|4022.3|4016.3|4022.3|4016.3|4022|4016|2
1646393400000|2022-03-04 11:30:00|4022|4016|4022|4016|4022|4016|4022|4016|1
1646393420000|2022-03-04 11:30:20|4022.3|4016.3|4022.5|4016.5|4022.5|4016.5|4022.3|4016.3|2
1646393440000|2022-03-04 11:30:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|1
1646393460000|2022-03-04 11:31:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1646393480000|2022-03-04 11:31:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.5|4016.5|5
1646393510000|2022-03-04 11:31:50|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1646393520000|2022-03-04 11:32:00|4022.8|4016.8|4023|4017|4023|4017|4022.8|4016.8|2
1646393530000|2022-03-04 11:32:10|4023.5|4017.5|4023.8|4017.8|4023.8|4017.8|4023.5|4017.5|2
1646393540000|2022-03-04 11:32:20|4024|4018|4024|4018|4024|4018|4024|4018|1
1646393550000|2022-03-04 11:32:30|4023.8|4017.8|4024|4018|4024|4018|4023.8|4017.8|2
1646393560000|2022-03-04 11:32:40|4024.3|4018.3|4025|4019|4025|4019|4024|4018|4
1646393570000|2022-03-04 11:32:50|4025.5|4019.5|4028.6|4022.6|4028.6|4022.6|4025.5|4019.5|3
1646393580000|2022-03-04 11:33:00|4029.3|4023.3|4029.5|4023.5|4029.5|4023.5|4029.3|4023.3|2
1646393590000|2022-03-04 11:33:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|1
1646393600000|2022-03-04 11:33:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|1
1646393610000|2022-03-04 11:33:30|4030.8|4024.8|4030.5|4024.5|4030.8|4024.8|4030.5|4024.5|6
1646393620000|2022-03-04 11:33:40|4030.8|4024.8|4030.8|4024.8|4031|4025|4030.8|4024.8|3
1646393630000|2022-03-04 11:33:50|4030.5|4024.5|4030.8|4024.8|4030.8|4024.8|4030.5|4024.5|2
1646393640000|2022-03-04 11:34:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|1
1646393660000|2022-03-04 11:34:20|4030.5|4024.5|4032.3|4026.3|4032.3|4026.3|4030.3|4024.3|6
1646393670000|2022-03-04 11:34:30|4032|4026|4032.3|4026.3|4032.3|4026.3|4032|4026|2
1646393680000|2022-03-04 11:34:40|4032.5|4026.5|4031.5|4025.5|4032.5|4026.5|4031.5|4025.5|4
1646393690000|2022-03-04 11:34:50|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|2
1646393710000|2022-03-04 11:35:10|4031.5|4025.5|4027.8|4021.8|4031.5|4025.5|4027.8|4021.8|4
1646393720000|2022-03-04 11:35:20|4027.5|4021.5|4026|4020|4027.5|4021.5|4026|4020|6
1646393730000|2022-03-04 11:35:30|4025.8|4019.8|4025.8|4019.8|4026|4020|4025.8|4019.8|3
1646393800000|2022-03-04 11:36:40|4025.5|4019.5|4022.8|4016.8|4025.5|4019.5|4022.8|4016.8|5
1646393810000|2022-03-04 11:36:50|4023.8|4017.8|4025.5|4019.5|4025.5|4019.5|4023.8|4017.8|7
1646393820000|2022-03-04 11:37:00|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|3
1646393840000|2022-03-04 11:37:20|4025|4019|4024.8|4018.8|4025.5|4019.5|4024.8|4018.8|4
1646393860000|2022-03-04 11:37:40|4024.5|4018.5|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|5
1646393870000|2022-03-04 11:37:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1646393880000|2022-03-04 11:38:00|4023.3|4017.3|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|3
1646393890000|2022-03-04 11:38:10|4023.8|4017.8|4023.8|4017.8|4024|4018|4023.8|4017.8|3
1646393900000|2022-03-04 11:38:20|4024|4018|4024.5|4018.5|4024.8|4018.8|4024|4018|5
1646393910000|2022-03-04 11:38:30|4024.8|4018.8|4024.8|4018.8|4025|4019|4024.5|4018.5|5
1646393920000|2022-03-04 11:38:40|4025|4019|4024.8|4018.8|4025|4019|4024.8|4018.8|4
1646393950000|2022-03-04 11:39:10|4025|4019|4025.3|4019.3|4025.8|4019.8|4024.8|4018.8|19
1646393960000|2022-03-04 11:39:20|4025.8|4019.8|4025|4019|4025.8|4019.8|4025|4019|10
1646393970000|2022-03-04 11:39:30|4024.8|4018.8|4025.5|4019.5|4025.5|4019.5|4024.8|4018.8|4
1646393980000|2022-03-04 11:39:40|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|7
1646393990000|2022-03-04 11:39:50|4025.5|4019.5|4025.8|4019.8|4025.8|4019.8|4025|4019|8
1646394000000|2022-03-04 11:40:00|4025.5|4019.5|4025.5|4019.5|4025.8|4019.8|4025.5|4019.5|3
1646394010000|2022-03-04 11:40:10|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4024.8|4018.8|7
1646394020000|2022-03-04 11:40:20|4025.5|4019.5|4025.3|4019.3|4025.5|4019.5|4025.3|4019.3|2
1646394030000|2022-03-04 11:40:30|4025.5|4019.5|4025.3|4019.3|4025.5|4019.5|4025.3|4019.3|2
1646394040000|2022-03-04 11:40:40|4025|4019|4025.3|4019.3|4025.5|4019.5|4025|4019|5
1646394060000|2022-03-04 11:41:00|4025|4019|4025|4019|4025|4019|4025|4019|1
1646394080000|2022-03-04 11:41:20|4024.8|4018.8|4025.5|4019.5|4025.5|4019.5|4024.8|4018.8|2
1646394090000|2022-03-04 11:41:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025|4019|3
1646394100000|2022-03-04 11:41:40|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.3|4019.3|3
1646394110000|2022-03-04 11:41:50|4025.8|4019.8|4025.3|4019.3|4026|4020|4025.3|4019.3|5
1646394120000|2022-03-04 11:42:00|4025.5|4019.5|4025.3|4019.3|4025.8|4019.8|4024.5|4018.5|7
1646394130000|2022-03-04 11:42:10|4025.5|4019.5|4023.3|4017.3|4026|4020|4023|4017|11
1646394140000|2022-03-04 11:42:20|4022|4016|4021.5|4015.5|4022|4016|4021.5|4015.5|3
1646394150000|2022-03-04 11:42:30|4020.8|4014.8|4019.5|4013.5|4021|4015|4019.5|4013.5|4
1646394160000|2022-03-04 11:42:40|4019|4013|4019.3|4013.3|4019.5|4013.5|4019|4013|5
1646394170000|2022-03-04 11:42:50|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1646394180000|2022-03-04 11:43:00|4019.3|4013.3|4018.5|4012.5|4019.3|4013.3|4018.5|4012.5|2
1646394190000|2022-03-04 11:43:10|4018.3|4012.3|4018.5|4012.5|4018.5|4012.5|4018.3|4012.3|2
1646394200000|2022-03-04 11:43:20|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|4
1646394210000|2022-03-04 11:43:30|4018.3|4012.3|4017.3|4011.3|4018.3|4012.3|4017.3|4011.3|3
1646394220000|2022-03-04 11:43:40|4017|4011|4019|4013|4019|4013|4017|4011|5
1646394250000|2022-03-04 11:44:10|4018|4012|4016.3|4010.3|4018|4012|4016.3|4010.3|4
1646394260000|2022-03-04 11:44:20|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|4
1646394270000|2022-03-04 11:44:30|4015.5|4009.5|4015.8|4009.8|4015.8|4009.8|4015.5|4009.5|2
1646394280000|2022-03-04 11:44:40|4016.5|4010.5|4012.8|4006.8|4016.5|4010.5|4012.8|4006.8|4
1646394290000|2022-03-04 11:44:50|4011.5|4005.5|4013|4007|4013|4007|4011.5|4005.5|4
1646394300000|2022-03-04 11:45:00|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|3
1646394330000|2022-03-04 11:45:30|4014|4008|4014.8|4008.8|4014.8|4008.8|4014|4008|3
1646394360000|2022-03-04 11:46:00|4014.5|4008.5|4014|4008|4014.5|4008.5|4014|4008|2
1646394380000|2022-03-04 11:46:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1646394390000|2022-03-04 11:46:30|4014.5|4008.5|4014.8|4008.8|4014.8|4008.8|4014.5|4008.5|2
1646394400000|2022-03-04 11:46:40|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|2
1646394410000|2022-03-04 11:46:50|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|2
1646394420000|2022-03-04 11:47:00|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|2
1646394430000|2022-03-04 11:47:10|4016|4010|4015.5|4009.5|4016|4010|4015.5|4009.5|3
1646394460000|2022-03-04 11:47:40|4015|4009|4014.1|4008.1|4015|4009|4014.1|4008.1|2
1646394470000|2022-03-04 11:47:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1646394520000|2022-03-04 11:48:40|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|2
1646394530000|2022-03-04 11:48:50|4013.5|4007.5|4012|4006|4013.5|4007.5|4011.8|4005.8|9
1646394540000|2022-03-04 11:49:00|4011.8|4005.8|4012.5|4006.5|4012.8|4006.8|4010.5|4004.5|10
1646394550000|2022-03-04 11:49:10|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|2
1646394560000|2022-03-04 11:49:20|4013.5|4007.5|4012.8|4006.8|4013.5|4007.5|4012.8|4006.8|2
1646394590000|2022-03-04 11:49:50|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|2
1646394600000|2022-03-04 11:50:00|4014.5|4008.5|4013.3|4007.3|4014.5|4008.5|4013.3|4007.3|6
1646394610000|2022-03-04 11:50:10|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394620000|2022-03-04 11:50:20|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394640000|2022-03-04 11:50:40|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394670000|2022-03-04 11:51:10|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|4
1646394680000|2022-03-04 11:51:20|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394690000|2022-03-04 11:51:30|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394700000|2022-03-04 11:51:40|4013|4007|4013|4007|4013|4007|4013|4007|1
1646394720000|2022-03-04 11:52:00|4012.8|4006.8|4013|4007|4013|4007|4012.8|4006.8|4
1646394730000|2022-03-04 11:52:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|3
1646394800000|2022-03-04 11:53:20|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|2
1646394810000|2022-03-04 11:53:30|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|2
1646394820000|2022-03-04 11:53:40|4011.5|4005.5|4011.8|4005.8|4011.8|4005.8|4011.5|4005.5|2
1646394830000|2022-03-04 11:53:50|4011.5|4005.5|4011.3|4005.3|4011.5|4005.5|4011.3|4005.3|2
1646394850000|2022-03-04 11:54:10|4012.3|4006.3|4013.5|4007.5|4013.5|4007.5|4012.3|4006.3|4
1646394860000|2022-03-04 11:54:20|4013.3|4007.3|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|5
1646394880000|2022-03-04 11:54:40|4013.8|4007.8|4014|4008|4014|4008|4013.8|4007.8|2
1646394890000|2022-03-04 11:54:50|4014.3|4008.3|4014.5|4008.5|4014.5|4008.5|4014.3|4008.3|2
1646394900000|2022-03-04 11:55:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1646394910000|2022-03-04 11:55:10|4013.3|4007.3|4013|4007|4013.3|4007.3|4013|4007|2
1646394930000|2022-03-04 11:55:30|4013.3|4007.3|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|5
1646394940000|2022-03-04 11:55:40|4013.5|4007.5|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|2
1646394950000|2022-03-04 11:55:50|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|2
1646394960000|2022-03-04 11:56:00|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|3
1646394970000|2022-03-04 11:56:10|4012|4006|4012|4006|4012.5|4006.5|4012|4006|3
1646394980000|2022-03-04 11:56:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1646394990000|2022-03-04 11:56:30|4012|4006|4012.3|4006.3|4012.3|4006.3|4012|4006|2
1646395010000|2022-03-04 11:56:50|4012|4006|4012.3|4006.3|4012.3|4006.3|4012|4006|2
1646395020000|2022-03-04 11:57:00|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|2
1646395030000|2022-03-04 11:57:10|4012|4006|4012.3|4006.3|4012.3|4006.3|4012|4006|2
1646395040000|2022-03-04 11:57:20|4012|4006|4012|4006|4012.3|4006.3|4012|4006|5
1646395050000|2022-03-04 11:57:30|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|4
1646395060000|2022-03-04 11:57:40|4012|4006|4011.8|4005.8|4012|4006|4011.8|4005.8|2
1646395070000|2022-03-04 11:57:50|4012|4006|4009.6|4003.6|4012|4006|4009.6|4003.6|6
1646395080000|2022-03-04 11:58:00|4009.5|4003.5|4008.8|4002.8|4009.5|4003.5|4008.8|4002.8|5
1646395090000|2022-03-04 11:58:10|4008.5|4002.5|4008.8|4002.8|4008.8|4002.8|4007.5|4001.5|6
1646395100000|2022-03-04 11:58:20|4007.9|4001.9|4006.3|4000.3|4007.9|4001.9|4006.3|4000.3|4
1646395110000|2022-03-04 11:58:30|4006.5|4000.5|4004.3|3998.3|4006.5|4000.5|4004.3|3998.3|4
1646395120000|2022-03-04 11:58:40|4004|3998|4004.3|3998.3|4004.3|3998.3|4004|3998|2
1646395130000|2022-03-04 11:58:50|4004.5|3998.5|4007.5|4001.5|4007.5|4001.5|4004.5|3998.5|3
1646395140000|2022-03-04 11:59:00|4008.3|4002.3|4007.5|4001.5|4008.3|4002.3|4007.5|4001.5|2
1646395150000|2022-03-04 11:59:10|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|2
1646395160000|2022-03-04 11:59:20|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4005.3|3999.3|4
1646395170000|2022-03-04 11:59:30|4006.8|4000.8|4006.5|4000.5|4006.8|4000.8|4006.5|4000.5|2
1646395180000|2022-03-04 11:59:40|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1646395220000|2022-03-04 12:00:20|4006.5|4000.5|4006|4000|4006.5|4000.5|4005.8|3999.8|4
1646395230000|2022-03-04 12:00:30|4005.8|3999.8|4007.5|4001.5|4007.5|4001.5|4005.8|3999.8|3
1646395250000|2022-03-04 12:00:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1646395270000|2022-03-04 12:01:10|4009.8|4003.8|4010.5|4004.5|4010.5|4004.5|4009.8|4003.8|2
1646395290000|2022-03-04 12:01:30|4010.8|4004.8|4008.4|4002.4|4010.8|4004.8|4007.6|4001.6|6
1646395310000|2022-03-04 12:01:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1646395360000|2022-03-04 12:02:40|4007|4001|4006.8|4000.8|4007|4001|4006.5|4000.5|4
1646395370000|2022-03-04 12:02:50|4005.8|3999.8|4007|4001|4007|4001|4005.8|3999.8|4
1646395390000|2022-03-04 12:03:10|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|3
1646395400000|2022-03-04 12:03:20|4006|4000|4005.3|3999.3|4006|4000|4005|3999|5
1646395420000|2022-03-04 12:03:40|4005|3999|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|4
1646395430000|2022-03-04 12:03:50|4005|3999|4004.8|3998.8|4005|3999|4004.5|3998.5|12
1646395450000|2022-03-04 12:04:10|4004.5|3998.5|4005|3999|4005|3999|4004.5|3998.5|5
1646395470000|2022-03-04 12:04:30|4004.3|3998.3|4005|3999|4005|3999|4004.3|3998.3|2
1646395500000|2022-03-04 12:05:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1646395520000|2022-03-04 12:05:20|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|3
1646395530000|2022-03-04 12:05:30|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|1
1646395560000|2022-03-04 12:06:00|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|2
1646395580000|2022-03-04 12:06:20|4005.8|3999.8|4006|4000|4006|4000|4005.8|3999.8|2
1646395590000|2022-03-04 12:06:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006|4000|3
1646395600000|2022-03-04 12:06:40|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|8
1646395610000|2022-03-04 12:06:50|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|10
1646395620000|2022-03-04 12:07:00|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|3
1646395630000|2022-03-04 12:07:10|4005.8|3999.8|4006.5|4000.5|4006.5|4000.5|4005.8|3999.8|5
1646395640000|2022-03-04 12:07:20|4006.3|4000.3|4006.5|4000.5|4006.5|4000.5|4006.3|4000.3|2
1646395650000|2022-03-04 12:07:30|4006.8|4000.8|4006.5|4000.5|4006.8|4000.8|4006.5|4000.5|2
1646395660000|2022-03-04 12:07:40|4006.3|4000.3|4006.5|4000.5|4006.5|4000.5|4006.3|4000.3|2
1646395670000|2022-03-04 12:07:50|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|5
1646395680000|2022-03-04 12:08:00|4007|4001|4006.5|4000.5|4007|4001|4006.5|4000.5|2
1646395690000|2022-03-04 12:08:10|4006.8|4000.8|4007|4001|4007|4001|4006.8|4000.8|2
1646395700000|2022-03-04 12:08:20|4007.3|4001.3|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|3
1646395720000|2022-03-04 12:08:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646395740000|2022-03-04 12:09:00|4006|4000|4006|4000|4006|4000|4006|4000|1
1646395750000|2022-03-04 12:09:10|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|2
1646395770000|2022-03-04 12:09:30|4007|4001|4007.3|4001.3|4007.3|4001.3|4007|4001|2
1646395780000|2022-03-04 12:09:40|4007|4001|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|5
1646395790000|2022-03-04 12:09:50|4006|4000|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1646395810000|2022-03-04 12:10:10|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|2
1646395850000|2022-03-04 12:10:50|4005.3|3999.3|4006.5|4000.5|4006.5|4000.5|4005.3|3999.3|6
1646395860000|2022-03-04 12:11:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006|4000|5
1646395870000|2022-03-04 12:11:10|4006.5|4000.5|4006.8|4000.8|4006.8|4000.8|4006|4000|5
1646395880000|2022-03-04 12:11:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646395890000|2022-03-04 12:11:30|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|2
1646395920000|2022-03-04 12:12:00|4006.8|4000.8|4007.5|4001.5|4007.5|4001.5|4006.8|4000.8|2
1646395930000|2022-03-04 12:12:10|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|2
1646395940000|2022-03-04 12:12:20|4006.5|4000.5|4007.3|4001.3|4007.5|4001.5|4006.5|4000.5|5
1646395950000|2022-03-04 12:12:30|4007|4001|4006.5|4000.5|4007|4001|4006.5|4000.5|2
1646395960000|2022-03-04 12:12:40|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|3
1646396020000|2022-03-04 12:13:40|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|2
1646396040000|2022-03-04 12:14:00|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|2
1646396050000|2022-03-04 12:14:10|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|2
1646396060000|2022-03-04 12:14:20|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|2
1646396080000|2022-03-04 12:14:40|4006|4000|4006|4000|4006.3|4000.3|4006|4000|3
1646396090000|2022-03-04 12:14:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1646396110000|2022-03-04 12:15:10|4005.5|3999.5|4005|3999|4005.5|3999.5|4005|3999|3
1646396120000|2022-03-04 12:15:20|4004.5|3998.5|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|4
1646396130000|2022-03-04 12:15:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4003.8|3997.8|3
1646396140000|2022-03-04 12:15:40|4005.3|3999.3|4006.8|4000.8|4007.3|4001.3|4005.3|3999.3|3
1646396150000|2022-03-04 12:15:50|4006.5|4000.5|4007.8|4001.8|4007.8|4001.8|4006.5|4000.5|4
1646396180000|2022-03-04 12:16:20|4007.5|4001.5|4007.8|4001.8|4007.8|4001.8|4007.5|4001.5|2
1646396210000|2022-03-04 12:16:50|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|2
1646396220000|2022-03-04 12:17:00|4007.5|4001.5|4007|4001|4007.5|4001.5|4006.5|4000.5|5
1646396230000|2022-03-04 12:17:10|4007.3|4001.3|4007.5|4001.5|4007.8|4001.8|4007.3|4001.3|4
1646396240000|2022-03-04 12:17:20|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|2
1646396250000|2022-03-04 12:17:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006|4000|3
1646396270000|2022-03-04 12:17:50|4007.3|4001.3|4007.5|4001.5|4007.5|4001.5|4006.8|4000.8|4
1646396280000|2022-03-04 12:18:00|4008|4002|4007.8|4001.8|4008|4002|4007.8|4001.8|2
1646396310000|2022-03-04 12:18:30|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|3
1646396330000|2022-03-04 12:18:50|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007|4001|3
1646396350000|2022-03-04 12:19:10|4007.5|4001.5|4008.5|4002.5|4008.5|4002.5|4007.5|4001.5|2
1646396370000|2022-03-04 12:19:30|4008.8|4002.8|4009|4003|4009.3|4003.3|4008.8|4002.8|5
1646396380000|2022-03-04 12:19:40|4008.8|4002.8|4008.5|4002.5|4008.8|4002.8|4008.5|4002.5|2
1646396390000|2022-03-04 12:19:50|4008.8|4002.8|4007.3|4001.3|4008.8|4002.8|4007|4001|6
1646396400000|2022-03-04 12:20:00|4007|4001|4005.5|3999.5|4007|4001|4005.5|3999.5|9
1646396410000|2022-03-04 12:20:10|4005.3|3999.3|4007.3|4001.3|4007.3|4001.3|4005.3|3999.3|3
1646396420000|2022-03-04 12:20:20|4007.8|4001.8|4007.5|4001.5|4007.8|4001.8|4007.5|4001.5|2
1646396430000|2022-03-04 12:20:30|4006|4000|4007.3|4001.3|4007.3|4001.3|4006|4000|2
1646396440000|2022-03-04 12:20:40|4008|4002|4008.3|4002.3|4008.3|4002.3|4008|4002|2
1646396450000|2022-03-04 12:20:50|4008.5|4002.5|4008.8|4002.8|4009.3|4003.3|4008.5|4002.5|3
1646396460000|2022-03-04 12:21:00|4008|4002|4007.3|4001.3|4008|4002|4007.3|4001.3|3
1646396480000|2022-03-04 12:21:20|4007|4001|4007|4001|4007|4001|4007|4001|1
1646396490000|2022-03-04 12:21:30|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|3
1646396500000|2022-03-04 12:21:40|4005.5|3999.5|4007.3|4001.3|4007.3|4001.3|4005|3999|4
1646396510000|2022-03-04 12:21:50|4007.5|4001.5|4007.3|4001.3|4007.5|4001.5|4007|4001|4
1646396530000|2022-03-04 12:22:10|4007.5|4001.5|4008.5|4002.5|4008.5|4002.5|4007.5|4001.5|2
1646396540000|2022-03-04 12:22:20|4008.3|4002.3|4008|4002|4008.3|4002.3|4008|4002|2
1646396550000|2022-03-04 12:22:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1646396560000|2022-03-04 12:22:40|4008|4002|4007.8|4001.8|4008|4002|4007.8|4001.8|2
1646396580000|2022-03-04 12:23:00|4007.5|4001.5|4007.3|4001.3|4007.8|4001.8|4007|4001|5
1646396600000|2022-03-04 12:23:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1646396610000|2022-03-04 12:23:30|4006.5|4000.5|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|4
1646396620000|2022-03-04 12:23:40|4006|4000|4005.5|3999.5|4006.3|4000.3|4005.5|3999.5|5
1646396630000|2022-03-04 12:23:50|4005.8|3999.8|4005|3999|4005.8|3999.8|4004.8|3998.8|4
1646396640000|2022-03-04 12:24:00|4005.3|3999.3|4005.8|3999.8|4007|4001|4004.8|3998.8|7
1646396670000|2022-03-04 12:24:30|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|4
1646396680000|2022-03-04 12:24:40|4006|4000|4005|3999|4006|4000|4005|3999|6
1646396690000|2022-03-04 12:24:50|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646396730000|2022-03-04 12:25:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1646396740000|2022-03-04 12:25:40|4004|3998|4004|3998|4004|3998|4004|3998|1
1646396790000|2022-03-04 12:26:30|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|2
1646396800000|2022-03-04 12:26:40|4005.5|3999.5|4005.8|3999.8|4005.8|3999.8|4005.5|3999.5|2
1646396810000|2022-03-04 12:26:50|4005.5|3999.5|4005|3999|4005.8|3999.8|4005|3999|4
1646396820000|2022-03-04 12:27:00|4005.3|3999.3|4006.3|4000.3|4006.3|4000.3|4005.3|3999.3|4
1646396830000|2022-03-04 12:27:10|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|4
1646396840000|2022-03-04 12:27:20|4005.3|3999.3|4005.5|3999.5|4005.5|3999.5|4005.3|3999.3|2
1646396850000|2022-03-04 12:27:30|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|2
1646396880000|2022-03-04 12:28:00|4007|4001|4007.8|4001.8|4007.8|4001.8|4007|4001|2
1646396900000|2022-03-04 12:28:20|4007.5|4001.5|4007.8|4001.8|4007.8|4001.8|4007.5|4001.5|2
1646396910000|2022-03-04 12:28:30|4007.5|4001.5|4006.8|4000.8|4007.5|4001.5|4006.8|4000.8|2
1646396920000|2022-03-04 12:28:40|4006.5|4000.5|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|2
1646396930000|2022-03-04 12:28:50|4007|4001|4007.3|4001.3|4007.3|4001.3|4007|4001|2
1646396940000|2022-03-04 12:29:00|4007.5|4001.5|4008|4002|4008|4002|4007.5|4001.5|2
1646396970000|2022-03-04 12:29:30|4008.5|4002.5|4009|4003|4009|4003|4008.5|4002.5|2
1646396990000|2022-03-04 12:29:50|4008.8|4002.8|4008.5|4002.5|4008.8|4002.8|4008.5|4002.5|2
1646397000000|2022-03-04 12:30:00|4008.3|4002.3|4007|4001|4008.3|4002.3|4006.8|4000.8|12
1646397020000|2022-03-04 12:30:20|4007.3|4001.3|4007|4001|4007.3|4001.3|4007|4001|2
1646397030000|2022-03-04 12:30:30|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646397050000|2022-03-04 12:30:50|4007|4001|4006.5|4000.5|4007|4001|4006.5|4000.5|5
1646397060000|2022-03-04 12:31:00|4005.8|3999.8|4005|3999|4005.8|3999.8|4003.8|3997.8|8
1646397080000|2022-03-04 12:31:20|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|1
1646397090000|2022-03-04 12:31:30|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|3
1646397100000|2022-03-04 12:31:40|4005|3999|4005.3|3999.3|4005.3|3999.3|4005|3999|2
1646397120000|2022-03-04 12:32:00|4004.8|3998.8|4003.8|3997.8|4005|3999|4003.8|3997.8|5
1646397130000|2022-03-04 12:32:10|4004|3998|4004|3998|4004|3998|4004|3998|1
1646397140000|2022-03-04 12:32:20|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|1
1646397150000|2022-03-04 12:32:30|4005.8|3999.8|4006.5|4000.5|4006.5|4000.5|4005.5|3999.5|4
1646397160000|2022-03-04 12:32:40|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|3
1646397170000|2022-03-04 12:32:50|4006.5|4000.5|4006.5|4000.5|4007|4001|4006.5|4000.5|10
1646397180000|2022-03-04 12:33:00|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4004.3|3998.3|8
1646397190000|2022-03-04 12:33:10|4005.5|3999.5|4006.3|4000.3|4006.3|4000.3|4005.5|3999.5|4
1646397200000|2022-03-04 12:33:20|4006.8|4000.8|4007|4001|4007|4001|4006.5|4000.5|4
1646397210000|2022-03-04 12:33:30|4007.3|4001.3|4007.5|4001.5|4007.5|4001.5|4007|4001|5
1646397220000|2022-03-04 12:33:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646397230000|2022-03-04 12:33:50|4007|4001|4008|4002|4008|4002|4007|4001|4
1646397240000|2022-03-04 12:34:00|4007.8|4001.8|4007.5|4001.5|4007.8|4001.8|4007.5|4001.5|2
1646397250000|2022-03-04 12:34:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1646397270000|2022-03-04 12:34:30|4008.3|4002.3|4008.5|4002.5|4008.5|4002.5|4008|4002|6
1646397280000|2022-03-04 12:34:40|4008.3|4002.3|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|3
1646397290000|2022-03-04 12:34:50|4009|4003|4009.3|4003.3|4009.3|4003.3|4009|4003|2
1646397300000|2022-03-04 12:35:00|4009.8|4003.8|4009|4003|4009.8|4003.8|4008.5|4002.5|5
1646397310000|2022-03-04 12:35:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1646397340000|2022-03-04 12:35:40|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1646397360000|2022-03-04 12:36:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1646397430000|2022-03-04 12:37:10|4008.3|4002.3|4008.5|4002.5|4008.5|4002.5|4008.3|4002.3|2
1646397440000|2022-03-04 12:37:20|4009|4003|4009|4003|4009|4003|4008.5|4002.5|3
1646397450000|2022-03-04 12:37:30|4009.3|4003.3|4011.8|4005.8|4011.8|4005.8|4009.3|4003.3|7
1646397460000|2022-03-04 12:37:40|4012|4006|4012.5|4006.5|4012.5|4006.5|4012|4006|3
1646397470000|2022-03-04 12:37:50|4013.3|4007.3|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|2
1646397480000|2022-03-04 12:38:00|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|2
1646397490000|2022-03-04 12:38:10|4014|4008|4014.3|4008.3|4014.5|4008.5|4014|4008|3
1646397500000|2022-03-04 12:38:20|4014.5|4008.5|4015.3|4009.3|4015.3|4009.3|4014.5|4008.5|2
1646397510000|2022-03-04 12:38:30|4015|4009|4015|4009|4015|4009|4015|4009|1
1646397520000|2022-03-04 12:38:40|4015.3|4009.3|4016|4010|4016|4010|4015.3|4009.3|3
1646397530000|2022-03-04 12:38:50|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|2
1646397540000|2022-03-04 12:39:00|4016.3|4010.3|4016.5|4010.5|4016.5|4010.5|4016.3|4010.3|2
1646397560000|2022-03-04 12:39:20|4017|4011|4017|4011|4017|4011|4017|4011|1
1646397570000|2022-03-04 12:39:30|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|2
1646397580000|2022-03-04 12:39:40|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|1
1646397590000|2022-03-04 12:39:50|4017|4011|4017|4011|4017|4011|4017|4011|1
1646397600000|2022-03-04 12:40:00|4018|4012|4019|4013|4019|4013|4018|4012|4
1646397610000|2022-03-04 12:40:10|4019.3|4013.3|4019|4013|4019.3|4013.3|4019|4013|2
1646397620000|2022-03-04 12:40:20|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|5
1646397630000|2022-03-04 12:40:30|4020.8|4014.8|4021|4015|4021|4015|4020.8|4014.8|2
1646397640000|2022-03-04 12:40:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|1
1646397660000|2022-03-04 12:41:00|4021.8|4015.8|4017.9|4011.9|4021.8|4015.8|4017.9|4011.9|2
1646397670000|2022-03-04 12:41:10|4018|4012|4018|4012|4018.3|4012.3|4017.8|4011.8|5
1646397680000|2022-03-04 12:41:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1646397700000|2022-03-04 12:41:40|4017.5|4011.5|4017.8|4011.8|4017.8|4011.8|4017.5|4011.5|6
1646397720000|2022-03-04 12:42:00|4017.5|4011.5|4017.8|4011.8|4017.8|4011.8|4017.5|4011.5|4
1646397750000|2022-03-04 12:42:30|4018.3|4012.3|4018.5|4012.5|4018.5|4012.5|4018.3|4012.3|2
1646397760000|2022-03-04 12:42:40|4019|4013|4020.3|4014.3|4020.3|4014.3|4019|4013|3
1646397770000|2022-03-04 12:42:50|4020.8|4014.8|4023.3|4017.3|4023.3|4017.3|4020.8|4014.8|2
1646397800000|2022-03-04 12:43:20|4023|4017|4021|4015|4023|4017|4021|4015|2
1646397810000|2022-03-04 12:43:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1646397850000|2022-03-04 12:44:10|4021|4015|4021|4015|4021|4015|4021|4015|1
1646397890000|2022-03-04 12:44:50|4020.8|4014.8|4018.3|4012.3|4020.8|4014.8|4018.3|4012.3|2
1646397900000|2022-03-04 12:45:00|4019|4013|4019.8|4013.8|4019.8|4013.8|4019|4013|7
1646397910000|2022-03-04 12:45:10|4020|4014|4020|4014|4020|4014|4020|4014|1
1646397930000|2022-03-04 12:45:30|4020.3|4014.3|4021.8|4015.8|4021.8|4015.8|4020.3|4014.3|5
1646397940000|2022-03-04 12:45:40|4022|4016|4022|4016|4022|4016|4022|4016|1
1646397960000|2022-03-04 12:46:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|1
1646397970000|2022-03-04 12:46:10|4022|4016|4022.3|4016.3|4022.3|4016.3|4022|4016|2
1646397980000|2022-03-04 12:46:20|4022.5|4016.5|4021.8|4015.8|4022.5|4016.5|4021.8|4015.8|3
1646397990000|2022-03-04 12:46:30|4021.3|4015.3|4023.3|4017.3|4023.3|4017.3|4021.3|4015.3|3
1646398000000|2022-03-04 12:46:40|4023|4017|4023|4017|4023.8|4017.8|4023|4017|8
1646398010000|2022-03-04 12:46:50|4024.3|4018.3|4022.8|4016.8|4024.3|4018.3|4022.8|4016.8|3
1646398020000|2022-03-04 12:47:00|4022.5|4016.5|4021.8|4015.8|4022.5|4016.5|4021.3|4015.3|7
1646398030000|2022-03-04 12:47:10|4022|4016|4022|4016|4022|4016|4021.8|4015.8|7
1646398040000|2022-03-04 12:47:20|4022.3|4016.3|4022.3|4016.3|4022.5|4016.5|4022.3|4016.3|3
1646398050000|2022-03-04 12:47:30|4022.5|4016.5|4022.3|4016.3|4022.5|4016.5|4022.3|4016.3|8
1646398060000|2022-03-04 12:47:40|4022.5|4016.5|4022.8|4016.8|4022.8|4016.8|4022.5|4016.5|2
1646398070000|2022-03-04 12:47:50|4023|4017|4022.3|4016.3|4023|4017|4022.3|4016.3|2
1646398080000|2022-03-04 12:48:00|4022|4016|4022|4016|4022|4016|4022|4016|1
1646398090000|2022-03-04 12:48:10|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|3
1646398120000|2022-03-04 12:48:40|4022|4016|4022|4016|4022|4016|4021.8|4015.8|3
1646398130000|2022-03-04 12:48:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|1
1646398140000|2022-03-04 12:49:00|4022.8|4016.8|4022|4016|4022.8|4016.8|4022|4016|4
1646398150000|2022-03-04 12:49:10|4022.3|4016.3|4022.3|4016.3|4022.5|4016.5|4022.3|4016.3|3
1646398160000|2022-03-04 12:49:20|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|3
1646398170000|2022-03-04 12:49:30|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|2
1646398190000|2022-03-04 12:49:50|4024|4018|4024|4018|4024|4018|4024|4018|1
1646398200000|2022-03-04 12:50:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1646398230000|2022-03-04 12:50:30|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|4
1646398240000|2022-03-04 12:50:40|4025.5|4019.5|4025.3|4019.3|4025.5|4019.5|4025|4019|7
1646398250000|2022-03-04 12:50:50|4025|4019|4025.3|4019.3|4025.3|4019.3|4025|4019|2
1646398260000|2022-03-04 12:51:00|4025.8|4019.8|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|3
1646398280000|2022-03-04 12:51:20|4026|4020|4025.8|4019.8|4026|4020|4025.8|4019.8|4
1646398290000|2022-03-04 12:51:30|4025.3|4019.3|4025|4019|4025.3|4019.3|4025|4019|2
1646398300000|2022-03-04 12:51:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1646398320000|2022-03-04 12:52:00|4024.5|4018.5|4024.8|4018.8|4024.8|4018.8|4024.5|4018.5|2
1646398350000|2022-03-04 12:52:30|4024.5|4018.5|4024.8|4018.8|4024.8|4018.8|4024.5|4018.5|4
1646398360000|2022-03-04 12:52:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1646398370000|2022-03-04 12:52:50|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|2
1646398380000|2022-03-04 12:53:00|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|3
1646398400000|2022-03-04 12:53:20|4027.5|4021.5|4026.8|4020.8|4027.5|4021.5|4026.8|4020.8|2
1646398410000|2022-03-04 12:53:30|4027|4021|4026|4020|4027|4021|4026|4020|3
1646398420000|2022-03-04 12:53:40|4025.5|4019.5|4024.3|4018.3|4025.5|4019.5|4024.3|4018.3|4
1646398430000|2022-03-04 12:53:50|4023.5|4017.5|4019.8|4013.8|4023.5|4017.5|4019.8|4013.8|4
1646398440000|2022-03-04 12:54:00|4020|4014|4015.5|4009.5|4020|4014|4015.5|4009.5|5
1646398450000|2022-03-04 12:54:10|4015|4009|4012.4|4006.4|4015.3|4009.3|4012.4|4006.4|8
1646398460000|2022-03-04 12:54:20|4012.5|4006.5|4012.4|4006.4|4012.5|4006.5|4012.3|4006.3|3
1646398470000|2022-03-04 12:54:30|4012.5|4006.5|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|5
1646398480000|2022-03-04 12:54:40|4012.3|4006.3|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|4
1646398490000|2022-03-04 12:54:50|4011|4005|4009.9|4003.9|4011.1|4005.1|4009.9|4003.9|3
1646398500000|2022-03-04 12:55:00|4010|4004|4007.6|4001.6|4010|4004|4007.6|4001.6|4
1646398510000|2022-03-04 12:55:10|4007.5|4001.5|4005|3999|4007.5|4001.5|4005|3999|6
1646398520000|2022-03-04 12:55:20|4005.8|3999.8|4006.1|4000.1|4007.5|4001.5|4005.8|3999.8|7
1646398530000|2022-03-04 12:55:30|4005.9|3999.9|4006|4000|4006|4000|4005.1|3999.1|6
1646398540000|2022-03-04 12:55:40|4006.5|4000.5|4007.5|4001.5|4007.5|4001.5|4006.5|4000.5|3
1646398550000|2022-03-04 12:55:50|4007.3|4001.3|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|4
1646398560000|2022-03-04 12:56:00|4006.8|4000.8|4005|3999|4006.8|4000.8|4005|3999|4
1646398580000|2022-03-04 12:56:20|4005.5|3999.5|4005|3999|4005.5|3999.5|4004.8|3998.8|5
1646398600000|2022-03-04 12:56:40|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646398610000|2022-03-04 12:56:50|4004|3998|4004.3|3998.3|4004.3|3998.3|4004|3998|2
1646398620000|2022-03-04 12:57:00|4004|3998|4004|3998|4004.3|3998.3|4004|3998|5
1646398630000|2022-03-04 12:57:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1646398640000|2022-03-04 12:57:20|4004.5|3998.5|4005.5|3999.5|4005.8|3999.8|4004.5|3998.5|4
1646398650000|2022-03-04 12:57:30|4005.3|3999.3|4005.5|3999.5|4005.8|3999.8|4005.3|3999.3|6
1646398660000|2022-03-04 12:57:40|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|4
1646398670000|2022-03-04 12:57:50|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|3
1646398680000|2022-03-04 12:58:00|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|3
1646398690000|2022-03-04 12:58:10|4005.8|3999.8|4007|4001|4007|4001|4005.8|3999.8|4
1646398700000|2022-03-04 12:58:20|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1646398710000|2022-03-04 12:58:30|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|2
1646398720000|2022-03-04 12:58:40|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|2
1646398730000|2022-03-04 12:58:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.5|3998.5|3
1646398740000|2022-03-04 12:59:00|4006.3|4000.3|4007|4001|4007|4001|4005.9|3999.9|5
1646398750000|2022-03-04 12:59:10|4006.3|4000.3|4006|4000|4006.3|4000.3|4006|4000|4
1646398760000|2022-03-04 12:59:20|4006.3|4000.3|4006|4000|4006.3|4000.3|4006|4000|2
1646398770000|2022-03-04 12:59:30|4006.3|4000.3|4005.5|3999.5|4006.3|4000.3|4005.5|3999.5|3
1646398780000|2022-03-04 12:59:40|4005.8|3999.8|4005.5|3999.5|4005.8|3999.8|4005.5|3999.5|2
1646398790000|2022-03-04 12:59:50|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|2
1646398800000|2022-03-04 13:00:00|4004|3998|4004.8|3998.8|4006.6|4000.6|4004|3998|10
1646398810000|2022-03-04 13:00:10|4003.8|3997.8|4005|3999|4006.3|4000.3|4003.8|3997.8|11
1646398820000|2022-03-04 13:00:20|4006|4000|4010|4004|4010.3|4004.3|4006|4000|16
1646398830000|2022-03-04 13:00:30|4009.8|4003.8|4008.3|4002.3|4010|4004|4008.3|4002.3|4
1646398840000|2022-03-04 13:00:40|4009|4003|4009|4003|4009.5|4003.5|4009|4003|8
1646398850000|2022-03-04 13:00:50|4008.5|4002.5|4007|4001|4008.5|4002.5|4007|4001|3
1646398860000|2022-03-04 13:01:00|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1646398870000|2022-03-04 13:01:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646398880000|2022-03-04 13:01:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1646398890000|2022-03-04 13:01:30|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|2
1646398900000|2022-03-04 13:01:40|4003.8|3997.8|4004.5|3998.5|4004.5|3998.5|4003.8|3997.8|5
1646398910000|2022-03-04 13:01:50|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.8|3998.8|3
1646398920000|2022-03-04 13:02:00|4005.5|3999.5|4004.5|3998.5|4006.8|4000.8|4004.5|3998.5|10
1646398930000|2022-03-04 13:02:10|4005|3999|4004.5|3998.5|4005|3999|4004.5|3998.5|2
1646398950000|2022-03-04 13:02:30|4005.3|3999.3|4004.5|3998.5|4005.3|3999.3|4004.3|3998.3|4
1646398980000|2022-03-04 13:03:00|4004.8|3998.8|4004|3998|4005.3|3999.3|4004|3998|8
1646398990000|2022-03-04 13:03:10|4004.3|3998.3|4004.3|3998.3|4004.5|3998.5|4004|3998|5
1646399000000|2022-03-04 13:03:20|4004.5|3998.5|4003.8|3997.8|4004.5|3998.5|4003.8|3997.8|3
1646399010000|2022-03-04 13:03:30|4004|3998|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|6
1646399020000|2022-03-04 13:03:40|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|3
1646399040000|2022-03-04 13:04:00|4004.3|3998.3|4006.3|4000.3|4006.8|4000.8|4004.3|3998.3|12
1646399050000|2022-03-04 13:04:10|4006.8|4000.8|4007.8|4001.8|4008.8|4002.8|4006.5|4000.5|13
1646399060000|2022-03-04 13:04:20|4008.5|4002.5|4009.5|4003.5|4009.8|4003.8|4008.5|4002.5|4
1646399070000|2022-03-04 13:04:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|9
1646399080000|2022-03-04 13:04:40|4009.5|4003.5|4008|4002|4010|4004|4007.8|4001.8|9
1646399090000|2022-03-04 13:04:50|4008.3|4002.3|4008.3|4002.3|4008.5|4002.5|4008.3|4002.3|3
1646399100000|2022-03-04 13:05:00|4008|4002|4007.5|4001.5|4008.3|4002.3|4007.5|4001.5|6
1646399110000|2022-03-04 13:05:10|4007.8|4001.8|4011|4005|4011.3|4005.3|4007.8|4001.8|13
1646399120000|2022-03-04 13:05:20|4010|4004|4007.5|4001.5|4010.8|4004.8|4007|4001|11
1646399130000|2022-03-04 13:05:30|4008|4002|4009|4003|4009|4003|4008|4002|4
1646399140000|2022-03-04 13:05:40|4008.8|4002.8|4008.3|4002.3|4009.3|4003.3|4007.3|4001.3|10
1646399150000|2022-03-04 13:05:50|4007.3|4001.3|4007.5|4001.5|4008.8|4002.8|4006.8|4000.8|13
1646399160000|2022-03-04 13:06:00|4008.5|4002.5|4007.8|4001.8|4009|4003|4007.3|4001.3|14
1646399170000|2022-03-04 13:06:10|4006.8|4000.8|4007|4001|4007|4001|4005.8|3999.8|10
1646399180000|2022-03-04 13:06:20|4007.3|4001.3|4009.5|4003.5|4009.5|4003.5|4007.3|4001.3|8
1646399190000|2022-03-04 13:06:30|4008.8|4002.8|4009|4003|4009|4003|4008.8|4002.8|2
1646399200000|2022-03-04 13:06:40|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|4
1646399210000|2022-03-04 13:06:50|4009.3|4003.3|4010|4004|4010.3|4004.3|4009.3|4003.3|4
1646399220000|2022-03-04 13:07:00|4010.3|4004.3|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|6
1646399230000|2022-03-04 13:07:10|4009.3|4003.3|4008|4002|4009.3|4003.3|4008|4002|5
1646399240000|2022-03-04 13:07:20|4007.8|4001.8|4006.5|4000.5|4007.8|4001.8|4006.5|4000.5|5
1646399250000|2022-03-04 13:07:30|4007|4001|4007.5|4001.5|4007.5|4001.5|4006.8|4000.8|8
1646399260000|2022-03-04 13:07:40|4007.3|4001.3|4007.3|4001.3|4007.5|4001.5|4007|4001|5
1646399270000|2022-03-04 13:07:50|4007.5|4001.5|4007.5|4001.5|4007.8|4001.8|4007.3|4001.3|7
1646399280000|2022-03-04 13:08:00|4007.3|4001.3|4007.5|4001.5|4007.8|4001.8|4007.3|4001.3|6
1646399290000|2022-03-04 13:08:10|4007.3|4001.3|4007.8|4001.8|4008|4002|4007.3|4001.3|8
1646399300000|2022-03-04 13:08:20|4008.5|4002.5|4007.8|4001.8|4009|4003|4007.8|4001.8|7
1646399310000|2022-03-04 13:08:30|4008|4002|4007.3|4001.3|4008|4002|4007.3|4001.3|5
1646399320000|2022-03-04 13:08:40|4007|4001|4007.8|4001.8|4007.8|4001.8|4007|4001|4
1646399330000|2022-03-04 13:08:50|4007.5|4001.5|4006.5|4000.5|4007.5|4001.5|4006.5|4000.5|2
1646399340000|2022-03-04 13:09:00|4006.3|4000.3|4006.5|4000.5|4006.5|4000.5|4006.3|4000.3|2
1646399350000|2022-03-04 13:09:10|4006.3|4000.3|4006.3|4000.3|4006.5|4000.5|4006|4000|5
1646399360000|2022-03-04 13:09:20|4006.5|4000.5|4005.3|3999.3|4006.5|4000.5|4005.3|3999.3|5
1646399370000|2022-03-04 13:09:30|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|4
1646399380000|2022-03-04 13:09:40|4006|4000|4005.8|3999.8|4006|4000|4005.5|3999.5|6
1646399390000|2022-03-04 13:09:50|4005.5|3999.5|4005.8|3999.8|4005.8|3999.8|4005.5|3999.5|2
1646399400000|2022-03-04 13:10:00|4006|4000|4006|4000|4006|4000|4006|4000|1
1646399410000|2022-03-04 13:10:10|4005.3|3999.3|4004|3998|4005.3|3999.3|4003.8|3997.8|6
1646399420000|2022-03-04 13:10:20|4004.3|3998.3|4004|3998|4004.3|3998.3|4004|3998|2
1646399430000|2022-03-04 13:10:30|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|3
1646399440000|2022-03-04 13:10:40|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1646399450000|2022-03-04 13:10:50|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|3
1646399460000|2022-03-04 13:11:00|4004.5|3998.5|4004.3|3998.3|4004.5|3998.5|4004.3|3998.3|2
1646399470000|2022-03-04 13:11:10|4003.8|3997.8|4004.3|3998.3|4004.5|3998.5|4003.8|3997.8|6
1646399480000|2022-03-04 13:11:20|4004.5|3998.5|4004.3|3998.3|4004.5|3998.5|4004.3|3998.3|2
1646399490000|2022-03-04 13:11:30|4004|3998|4004.3|3998.3|4004.3|3998.3|4004|3998|4
1646399500000|2022-03-04 13:11:40|4004|3998|4003.8|3997.8|4004|3998|4003.8|3997.8|4
1646399520000|2022-03-04 13:12:00|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.3|3997.3|3
1646399540000|2022-03-04 13:12:20|4004|3998|4003.5|3997.5|4004|3998|4003.5|3997.5|3
1646399550000|2022-03-04 13:12:30|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.3|3995.3|6
1646399560000|2022-03-04 13:12:40|4002|3996|4002|3996|4002|3996|4001.8|3995.8|3
1646399570000|2022-03-04 13:12:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002|3996|3
1646399580000|2022-03-04 13:13:00|4002|3996|4000|3994|4002|3996|4000|3994|10
1646399590000|2022-03-04 13:13:10|3999.8|3993.8|3999|3993|3999.8|3993.8|3999|3993|3
1646399600000|2022-03-04 13:13:20|3999.3|3993.3|3999.5|3993.5|4000.3|3994.3|3999.3|3993.3|7
1646399610000|2022-03-04 13:13:30|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|4
1646399620000|2022-03-04 13:13:40|3999.5|3993.5|3999.9|3993.9|4000.8|3994.8|3999.5|3993.5|6
1646399630000|2022-03-04 13:13:50|4000.3|3994.3|4005.1|3999.1|4005.1|3999.1|4000.3|3994.3|6
1646399640000|2022-03-04 13:14:00|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|5
1646399650000|2022-03-04 13:14:10|4007|4001|4008|4002|4008|4002|4007|4001|6
1646399660000|2022-03-04 13:14:20|4008.3|4002.3|4016.8|4010.8|4016.8|4010.8|4008.3|4002.3|10
1646399670000|2022-03-04 13:14:30|4017.8|4011.8|4017|4011|4018.5|4012.5|4016.8|4010.8|6
1646399680000|2022-03-04 13:14:40|4017.8|4011.8|4019.5|4013.5|4019.5|4013.5|4017.8|4011.8|2
1646399690000|2022-03-04 13:14:50|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.5|4012.5|3
1646399700000|2022-03-04 13:15:00|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|1
1646399710000|2022-03-04 13:15:10|4017.8|4011.8|4017|4011|4017.8|4011.8|4017|4011|10
1646399720000|2022-03-04 13:15:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|1
1646399730000|2022-03-04 13:15:30|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|2
1646399740000|2022-03-04 13:15:40|4014.8|4008.8|4015.5|4009.5|4015.8|4009.8|4014.8|4008.8|4
1646399750000|2022-03-04 13:15:50|4015|4009|4012.6|4006.6|4015|4009|4012.6|4006.6|2
1646399760000|2022-03-04 13:16:00|4012.4|4006.4|4008.1|4002.1|4012.4|4006.4|4008.1|4002.1|6
1646399780000|2022-03-04 13:16:20|4007.9|4001.9|4007|4001|4007.9|4001.9|4007|4001|6
1646399790000|2022-03-04 13:16:30|4007.8|4001.8|4007|4001|4007.8|4001.8|4006.8|4000.8|3
1646399800000|2022-03-04 13:16:40|4005.3|3995.5|4003.5|3997.5|4005.3|3997.5|3999.8|3993.8|13
1646399810000|2022-03-04 13:16:50|4003.3|3997.3|4003|3997|4003.5|3997.5|4003|3997|4
1646399820000|2022-03-04 13:17:00|4004|3998|4002.5|3996.5|4005.3|3999.3|4002.5|3996.5|9
1646399830000|2022-03-04 13:17:10|4001.5|3995.5|4002.3|3996.3|4002.5|3996.5|4001.5|3995.5|5
1646399840000|2022-03-04 13:17:20|4003.5|3997.5|4005.3|3999.3|4005.3|3999.3|4003.5|3997.5|2
1646399860000|2022-03-04 13:17:40|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|1
1646399870000|2022-03-04 13:17:50|4005|3999|4006.3|4000.3|4006.3|4000.3|4004.5|3998.5|7
1646399880000|2022-03-04 13:18:00|4007.3|4001.3|4005.5|3999.5|4007.3|4001.3|4005.5|3999.5|11
1646399890000|2022-03-04 13:18:10|4005.8|3999.8|4005.5|3999.5|4006|4000|4005.5|3999.5|4
1646399900000|2022-03-04 13:18:20|4005.3|3999.3|4006|4000|4006|4000|4005.3|3999.3|8
1646399910000|2022-03-04 13:18:30|4005.8|3999.8|4006|4000|4007|4001|4005.5|3999.5|7
1646399920000|2022-03-04 13:18:40|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|2
1646399930000|2022-03-04 13:18:50|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|2
1646399950000|2022-03-04 13:19:10|4005.3|3999.3|4006.3|4000.3|4006.3|4000.3|4005|3999|6
1646399970000|2022-03-04 13:19:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1646399980000|2022-03-04 13:19:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1646399990000|2022-03-04 13:19:50|4006|4000|4005|3999|4006|4000|4005|3999|3
1646400000000|2022-03-04 13:20:00|4004.8|3998.8|4006.5|4000.5|4006.5|4000.5|4004.8|3998.8|6
1646400010000|2022-03-04 13:20:10|4006.3|4000.3|4006|4000|4007|4001|4005.8|3999.8|9
1646400020000|2022-03-04 13:20:20|4006.5|4000.5|4008.8|4002.8|4008.8|4002.8|4006.5|4000.5|7
1646400030000|2022-03-04 13:20:30|4008.5|4002.5|4010.5|4004.5|4010.5|4004.5|4008.5|4002.5|6
1646400040000|2022-03-04 13:20:40|4011|4005|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|3
1646400090000|2022-03-04 13:21:30|4008.3|4002.3|4007.8|4001.8|4008.8|4002.8|4007.8|4001.8|5
1646400100000|2022-03-04 13:21:40|4008|4002|4008|4002|4008.3|4002.3|4006.5|4000.5|10
1646400110000|2022-03-04 13:21:50|4008.3|4002.3|4008.5|4002.5|4008.5|4002.5|4008.3|4002.3|2
1646400120000|2022-03-04 13:22:00|4008.3|4002.3|4010|4004|4010.3|4004.3|4008.3|4002.3|7
1646400130000|2022-03-04 13:22:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1646400160000|2022-03-04 13:22:40|4009.5|4003.5|4009.8|4003.8|4009.8|4003.8|4009.5|4003.5|2
1646400180000|2022-03-04 13:23:00|4009.5|4003.5|4009.8|4003.8|4009.8|4003.8|4009.5|4003.5|4
1646400190000|2022-03-04 13:23:10|4010|4004|4010|4004|4010|4004|4009.8|4003.8|3
1646400200000|2022-03-04 13:23:20|4010.3|4004.3|4010|4004|4010.8|4004.8|4009.8|4003.8|6
1646400210000|2022-03-04 13:23:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1646400220000|2022-03-04 13:23:40|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.5|4003.5|4
1646400230000|2022-03-04 13:23:50|4009.5|4003.5|4009.5|4003.5|4009.8|4003.8|4009.5|4003.5|3
1646400300000|2022-03-04 13:25:00|4008.8|4002.8|4007.3|4001.3|4008.8|4002.8|4006.5|4000.5|9
1646400310000|2022-03-04 13:25:10|4007.5|4001.5|4009|4003|4009.3|4003.3|4007.5|4001.5|10
1646400320000|2022-03-04 13:25:20|4008.8|4002.8|4009|4003|4009.3|4003.3|4006.8|4000.8|15
1646400330000|2022-03-04 13:25:30|4007.6|4001.6|4008.3|4002.3|4008.5|4002.5|4007.6|4001.6|5
1646400340000|2022-03-04 13:25:40|4008.5|4002.5|4008.8|4002.8|4008.8|4002.8|4007.3|4001.3|3
1646400350000|2022-03-04 13:25:50|4009|4003|4008.5|4002.5|4009|4003|4008.5|4002.5|3
1646400360000|2022-03-04 13:26:00|4008.8|4002.8|4008.3|4002.3|4009|4003|4008.3|4002.3|3
1646400370000|2022-03-04 13:26:10|4009|4003|4010|4004|4010|4004|4009|4003|6
1646400380000|2022-03-04 13:26:20|4010.3|4004.3|4010.8|4004.8|4011.3|4005.3|4009.5|4003.5|10
1646400390000|2022-03-04 13:26:30|4010.5|4004.5|4010.8|4004.8|4011.3|4005.3|4010.5|4004.5|3
1646400400000|2022-03-04 13:26:40|4012.3|4006.3|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|3
1646400410000|2022-03-04 13:26:50|4013.5|4007.5|4013.8|4007.8|4014.3|4008.3|4013|4007|11
1646400420000|2022-03-04 13:27:00|4013.6|4007.6|4013.1|4007.1|4014.3|4008.3|4013|4007|9
1646400430000|2022-03-04 13:27:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1646400440000|2022-03-04 13:27:20|4012.6|4006.6|4014|4008|4014|4008|4012.6|4006.6|3
1646400460000|2022-03-04 13:27:40|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1646400470000|2022-03-04 13:27:50|4012.5|4006.5|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|2
1646400480000|2022-03-04 13:28:00|4011.9|4005.9|4012.8|4006.8|4012.8|4006.8|4011.3|4005.3|6
1646400490000|2022-03-04 13:28:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1646400530000|2022-03-04 13:28:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4013.3|4007.3|4
1646400540000|2022-03-04 13:29:00|4016|4010|4014.5|4008.5|4016|4010|4013.3|4007.3|3
1646400550000|2022-03-04 13:29:10|4014.8|4008.8|4012.3|4006.3|4014.8|4008.8|4012.3|4006.3|3
1646400560000|2022-03-04 13:29:20|4013.3|4007.3|4014.9|4008.9|4014.9|4008.9|4013.3|4007.3|4
1646400570000|2022-03-04 13:29:30|4014|4008|4015.8|4009.8|4015.8|4009.8|4014|4008|6
1646400580000|2022-03-04 13:29:40|4014.8|4008.8|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|4
1646400590000|2022-03-04 13:29:50|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|5
1646400600000|2022-03-04 13:30:00|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4013.3|4007.3|6
1646400610000|2022-03-04 13:30:10|4015|4009|4015.5|4009.5|4016.3|4010.3|4015|4009|8
1646400620000|2022-03-04 13:30:20|4015.8|4009.8|4017|4011|4017|4011|4015.8|4009.8|4
1646400630000|2022-03-04 13:30:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.5|4010.5|3
1646400640000|2022-03-04 13:30:40|4016.3|4010.3|4016|4010|4016.3|4010.3|4016|4010|4
1646400650000|2022-03-04 13:30:50|4016.3|4010.3|4016.3|4010.3|4016.5|4010.5|4016.3|4010.3|5
1646400660000|2022-03-04 13:31:00|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|4
1646400670000|2022-03-04 13:31:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.3|4010.3|3
1646400680000|2022-03-04 13:31:20|4015|4009|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|4
1646400690000|2022-03-04 13:31:30|4014.5|4008.5|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|5
1646400700000|2022-03-04 13:31:40|4014.3|4008.3|4013.3|4007.3|4014.5|4008.5|4011.8|4005.8|10
1646400710000|2022-03-04 13:31:50|4013.5|4007.5|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|3
1646400720000|2022-03-04 13:32:00|4013.8|4007.8|4016.5|4010.5|4016.8|4010.8|4013.8|4007.8|6
1646400730000|2022-03-04 13:32:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4015.3|4009.3|10
1646400740000|2022-03-04 13:32:20|4017|4011|4016.8|4010.8|4017|4011|4016.8|4010.8|4
1646400750000|2022-03-04 13:32:30|4017|4011|4015.3|4009.3|4017|4011|4014.5|4008.5|10
1646400760000|2022-03-04 13:32:40|4015.8|4009.8|4015.5|4009.5|4016|4010|4015.5|4009.5|7
1646400770000|2022-03-04 13:32:50|4016|4010|4015.3|4009.3|4016|4010|4015.3|4009.3|14
1646400790000|2022-03-04 13:33:10|4015.5|4009.5|4015.5|4009.5|4016|4010|4015.5|4009.5|8
1646400800000|2022-03-04 13:33:20|4015.8|4009.8|4016.3|4010.3|4016.5|4010.5|4015|4009|10
1646400810000|2022-03-04 13:33:30|4016.5|4010.5|4017|4011|4017|4011|4016.3|4010.3|5
1646400820000|2022-03-04 13:33:40|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.3|4010.3|6
1646400840000|2022-03-04 13:34:00|4017|4011|4017|4011|4017.8|4011.8|4017|4011|5
1646400850000|2022-03-04 13:34:10|4018|4012|4019.8|4013.8|4020|4014|4018|4012|14
1646400860000|2022-03-04 13:34:20|4020.5|4014.5|4022.3|4016.3|4022.5|4016.5|4020.5|4014.5|11
1646400870000|2022-03-04 13:34:30|4022|4016|4019|4013|4022|4016|4018.8|4012.8|9
1646400880000|2022-03-04 13:34:40|4019.8|4013.8|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|15
1646400890000|2022-03-04 13:34:50|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|3
1646400900000|2022-03-04 13:35:00|4017.5|4011.5|4015|4009|4017.8|4011.8|4014.5|4008.5|9
1646400910000|2022-03-04 13:35:10|4015.5|4009.5|4014.8|4008.8|4015.5|4009.5|4014.8|4008.8|5
1646400920000|2022-03-04 13:35:20|4015|4009|4016|4010|4016|4010|4014.8|4008.8|6
1646400930000|2022-03-04 13:35:30|4015.8|4009.8|4015|4009|4015.8|4009.8|4015|4009|2
1646400940000|2022-03-04 13:35:40|4014.8|4008.8|4015.5|4009.5|4015.5|4009.5|4014.5|4008.5|11
1646400950000|2022-03-04 13:35:50|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|6
1646400960000|2022-03-04 13:36:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1646400970000|2022-03-04 13:36:10|4015.5|4009.5|4015.3|4009.3|4016.5|4010.5|4014.3|4008.3|12
1646400980000|2022-03-04 13:36:20|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|4
1646400990000|2022-03-04 13:36:30|4015|4009|4015.8|4009.8|4015.8|4009.8|4015|4009|10
1646401000000|2022-03-04 13:36:40|4016|4010|4016|4010|4016.5|4010.5|4016|4010|3
1646401010000|2022-03-04 13:36:50|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|2
1646401020000|2022-03-04 13:37:00|4016.3|4010.3|4019.3|4013.3|4019.5|4013.5|4016.3|4010.3|10
1646401030000|2022-03-04 13:37:10|4019|4013|4018.8|4012.8|4019|4013|4018.8|4012.8|8
1646401040000|2022-03-04 13:37:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1646401050000|2022-03-04 13:37:30|4018.8|4012.8|4016.8|4010.8|4018.8|4012.8|4015|4009|10
1646401070000|2022-03-04 13:37:50|4016.5|4010.5|4016.8|4010.8|4016.8|4010.8|4016.5|4010.5|4
1646401080000|2022-03-04 13:38:00|4016.5|4010.5|4016.8|4010.8|4017|4011|4016.5|4010.5|4
1646401090000|2022-03-04 13:38:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.3|4010.3|3
1646401100000|2022-03-04 13:38:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|5
1646401110000|2022-03-04 13:38:30|4016.5|4010.5|4017.5|4011.5|4017.8|4011.8|4016.3|4010.3|7
1646401120000|2022-03-04 13:38:40|4017.3|4011.3|4018.5|4012.5|4018.5|4012.5|4017|4011|6
1646401130000|2022-03-04 13:38:50|4018.3|4012.3|4016.8|4010.8|4018.5|4012.5|4016.8|4010.8|11
1646401140000|2022-03-04 13:39:00|4017|4011|4015.3|4009.3|4017|4011|4015.3|4009.3|4
1646401150000|2022-03-04 13:39:10|4016.3|4010.3|4015.5|4009.5|4016.5|4010.5|4015.3|4009.3|6
1646401160000|2022-03-04 13:39:20|4016.3|4010.3|4017.8|4011.8|4018|4012|4015.8|4009.8|15
1646401170000|2022-03-04 13:39:30|4017.3|4011.3|4017.8|4011.8|4018.3|4012.3|4017.3|4011.3|16
1646401180000|2022-03-04 13:39:40|4017.3|4011.3|4015.8|4009.8|4017.5|4011.5|4015.3|4009.3|7
1646401190000|2022-03-04 13:39:50|4015.3|4009.3|4016.5|4010.5|4016.5|4010.5|4015.3|4009.3|6
1646401200000|2022-03-04 13:40:00|4016.3|4010.3|4016.5|4010.5|4016.8|4010.8|4016.3|4010.3|7
1646401210000|2022-03-04 13:40:10|4016.3|4010.3|4014.3|4008.3|4016.3|4010.3|4014.3|4008.3|5
1646401220000|2022-03-04 13:40:20|4014|4008|4014.8|4008.8|4014.8|4008.8|4014|4008|6
1646401230000|2022-03-04 13:40:30|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4013.5|4007.5|6
1646401240000|2022-03-04 13:40:40|4013.3|4007.3|4012.5|4006.5|4013.3|4007.3|4012.3|4006.3|6
1646401250000|2022-03-04 13:40:50|4013.5|4007.5|4014.3|4008.3|4014.3|4008.3|4013.5|4007.5|2
1646401260000|2022-03-04 13:41:00|4014.5|4008.5|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|4
1646401270000|2022-03-04 13:41:10|4014|4008|4012.8|4006.8|4014|4008|4012.8|4006.8|3
1646401280000|2022-03-04 13:41:20|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|1
1646401290000|2022-03-04 13:41:30|4013|4007|4013|4007|4013.5|4007.5|4013|4007|4
1646401300000|2022-03-04 13:41:40|4012.8|4006.8|4011.5|4005.5|4012.8|4006.8|4011.5|4005.5|7
1646401310000|2022-03-04 13:41:50|4011|4005|4012.8|4006.8|4013|4007|4011|4005|10
1646401320000|2022-03-04 13:42:00|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4011|4005|9
1646401330000|2022-03-04 13:42:10|4012|4006|4011.5|4005.5|4012.3|4006.3|4010.8|4004.8|13
1646401340000|2022-03-04 13:42:20|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|8
1646401350000|2022-03-04 13:42:30|4012.5|4006.5|4012.5|4006.5|4013|4007|4012.3|4006.3|10
1646401360000|2022-03-04 13:42:40|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|2
1646401370000|2022-03-04 13:42:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1646401390000|2022-03-04 13:43:10|4012.5|4006.5|4010.3|4004.3|4012.5|4006.5|4010.3|4004.3|7
1646401400000|2022-03-04 13:43:20|4010|4004|4010.3|4004.3|4010.3|4004.3|4010|4004|2
1646401410000|2022-03-04 13:43:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.3|4004.3|3
1646401420000|2022-03-04 13:43:40|4010.3|4004.3|4010.5|4004.5|4010.5|4004.5|4010.3|4004.3|8
1646401430000|2022-03-04 13:43:50|4010.3|4004.3|4009|4003|4010.3|4004.3|4008.8|4002.8|6
1646401440000|2022-03-04 13:44:00|4009.3|4003.3|4009.3|4003.3|4009.5|4003.5|4009|4003|4
1646401450000|2022-03-04 13:44:10|4009.5|4003.5|4010.3|4004.3|4011.3|4005.3|4009.5|4003.5|5
1646401460000|2022-03-04 13:44:20|4010.5|4004.5|4010.5|4004.5|4011|4005|4010.3|4004.3|15
1646401470000|2022-03-04 13:44:30|4010.8|4004.8|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|4
1646401500000|2022-03-04 13:45:00|4009.5|4003.5|4008|4002|4009.5|4003.5|4008|4002|16
1646401510000|2022-03-04 13:45:10|4007.8|4001.8|4007|4001|4007.8|4001.8|4006.8|4000.8|4
1646401520000|2022-03-04 13:45:20|4007.3|4001.3|4007|4001|4007.5|4001.5|4007|4001|6
1646401530000|2022-03-04 13:45:30|4007.3|4001.3|4007.3|4001.3|4008|4002|4006.8|4000.8|6
1646401540000|2022-03-04 13:45:40|4006.8|4000.8|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|5
1646401550000|2022-03-04 13:45:50|4006.8|4000.8|4007.8|4001.8|4008|4002|4006.8|4000.8|6
1646401560000|2022-03-04 13:46:00|4008|4002|4006.3|4000.3|4008.3|4002.3|4006|4000|8
1646401570000|2022-03-04 13:46:10|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|6
1646401580000|2022-03-04 13:46:20|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|5
1646401590000|2022-03-04 13:46:30|4005.5|3999.5|4005.8|3999.8|4006|4000|4005.3|3999.3|9
1646401600000|2022-03-04 13:46:40|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|10
1646401610000|2022-03-04 13:46:50|4005.8|3999.8|4005|3999|4007.3|4001.3|4005|3999|11
1646401620000|2022-03-04 13:47:00|4006|4000|4006.3|4000.3|4006.3|4000.3|4005.3|3999.3|8
1646401630000|2022-03-04 13:47:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.5|4000.5|3
1646401640000|2022-03-04 13:47:20|4007|4001|4007|4001|4007.3|4001.3|4006.8|4000.8|5
1646401650000|2022-03-04 13:47:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4006.3|4000.3|5
1646401660000|2022-03-04 13:47:40|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|3
1646401670000|2022-03-04 13:47:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|4
1646401680000|2022-03-04 13:48:00|4009|4003|4008|4002|4009.3|4003.3|4008|4002|6
1646401690000|2022-03-04 13:48:10|4007.8|4001.8|4008.3|4002.3|4009.8|4003.8|4007.3|4001.3|13
1646401700000|2022-03-04 13:48:20|4009|4003|4008.5|4002.5|4009.3|4003.3|4008|4002|8
1646401710000|2022-03-04 13:48:30|4008|4002|4007.5|4001.5|4008|4002|4007.3|4001.3|3
1646401720000|2022-03-04 13:48:40|4007.8|4001.8|4008|4002|4008.3|4002.3|4007.8|4001.8|6
1646401730000|2022-03-04 13:48:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008|4002|3
1646401740000|2022-03-04 13:49:00|4007|4001|4009.5|4003.5|4009.8|4003.8|4007|4001|14
1646401750000|2022-03-04 13:49:10|4009.8|4003.8|4010|4004|4010|4004|4009.5|4003.5|6
1646401760000|2022-03-04 13:49:20|4009.8|4003.8|4010|4004|4010|4004|4009.8|4003.8|2
1646401770000|2022-03-04 13:49:30|4009.8|4003.8|4010.3|4004.3|4010.5|4004.5|4009.8|4003.8|8
1646401780000|2022-03-04 13:49:40|4010.5|4004.5|4010.8|4004.8|4012|4006|4010.3|4004.3|6
1646401790000|2022-03-04 13:49:50|4011.3|4005.3|4011.8|4005.8|4012.8|4006.8|4011.3|4005.3|6
1646401800000|2022-03-04 13:50:00|4011.5|4005.5|4009.8|4003.8|4011.5|4005.5|4009.8|4003.8|11
1646401810000|2022-03-04 13:50:10|4010.5|4004.5|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|8
1646401820000|2022-03-04 13:50:20|4012.3|4006.3|4013|4007|4013.3|4007.3|4012.3|4006.3|9
1646401830000|2022-03-04 13:50:30|4012.8|4006.8|4012.8|4006.8|4013|4007|4012.3|4006.3|5
1646401840000|2022-03-04 13:50:40|4013|4007|4012.8|4006.8|4013|4007|4012.8|4006.8|6
1646401850000|2022-03-04 13:50:50|4013|4007|4013|4007|4013.3|4007.3|4013|4007|3
1646401860000|2022-03-04 13:51:00|4013.3|4007.3|4015.3|4009.3|4015.5|4009.5|4013.3|4007.3|3
1646401870000|2022-03-04 13:51:10|4015|4009|4015|4009|4015|4009|4014.5|4008.5|5
1646401880000|2022-03-04 13:51:20|4014.8|4008.8|4014.5|4008.5|4015|4009|4014.5|4008.5|6
1646401890000|2022-03-04 13:51:30|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4012.8|4006.8|11
1646401900000|2022-03-04 13:51:40|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013|4007|7
1646401910000|2022-03-04 13:51:50|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|2
1646401920000|2022-03-04 13:52:00|4013|4007|4013.5|4007.5|4013.8|4007.8|4013|4007|16
1646401930000|2022-03-04 13:52:10|4013.3|4007.3|4013.3|4007.3|4013.5|4007.5|4012.5|4006.5|10
1646401940000|2022-03-04 13:52:20|4013.5|4007.5|4016|4010|4016|4010|4013.5|4007.5|11
1646401950000|2022-03-04 13:52:30|4016.3|4010.3|4015.8|4009.8|4016.5|4010.5|4015.8|4009.8|4
1646401960000|2022-03-04 13:52:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015|4009|3
1646401970000|2022-03-04 13:52:50|4016|4010|4017|4011|4017|4011|4015.8|4009.8|4
1646401980000|2022-03-04 13:53:00|4016.5|4010.5|4017.3|4011.3|4017.3|4011.3|4016.5|4010.5|2
1646402000000|2022-03-04 13:53:20|4017|4011|4015.3|4009.3|4017|4011|4015|4009|10
1646402010000|2022-03-04 13:53:30|4015.5|4009.5|4015.3|4009.3|4016|4010|4013|4007|18
1646402020000|2022-03-04 13:53:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1646402030000|2022-03-04 13:53:50|4016.5|4010.5|4017|4011|4017.5|4011.5|4016.5|4010.5|5
1646402040000|2022-03-04 13:54:00|4016.5|4010.5|4016.8|4010.8|4017|4011|4016.5|4010.5|4
1646402090000|2022-03-04 13:54:50|4017|4011|4017.3|4011.3|4018.3|4012.3|4017|4011|4
1646402100000|2022-03-04 13:55:00|4017.8|4011.8|4015|4009|4017.8|4011.8|4014.8|4008.8|11
1646402110000|2022-03-04 13:55:10|4014.3|4008.3|4014.8|4008.8|4015|4009|4014|4008|8
1646402120000|2022-03-04 13:55:20|4015|4009|4014.5|4008.5|4015|4009|4014.3|4008.3|5
1646402130000|2022-03-04 13:55:30|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|2
1646402140000|2022-03-04 13:55:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1646402150000|2022-03-04 13:55:50|4014.3|4008.3|4014.5|4008.5|4014.8|4008.8|4014.3|4008.3|4
1646402160000|2022-03-04 13:56:00|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|3
1646402170000|2022-03-04 13:56:10|4015|4009|4014.3|4008.3|4015|4009|4014.3|4008.3|6
1646402180000|2022-03-04 13:56:20|4014|4008|4014.3|4008.3|4014.3|4008.3|4014|4008|2
1646402200000|2022-03-04 13:56:40|4014|4008|4013.3|4007.3|4014.3|4008.3|4013.3|4007.3|8
1646402210000|2022-03-04 13:56:50|4013.5|4007.5|4013|4007|4013.5|4007.5|4012.8|4006.8|13
1646402220000|2022-03-04 13:57:00|4012.8|4006.8|4013|4007|4013|4007|4012.8|4006.8|6
1646402230000|2022-03-04 13:57:10|4012.8|4006.8|4012.8|4006.8|4013|4007|4012.5|4006.5|7
1646402240000|2022-03-04 13:57:20|4013|4007|4013|4007|4013|4007|4012.8|4006.8|3
1646402250000|2022-03-04 13:57:30|4012.8|4006.8|4013|4007|4013.3|4007.3|4012.8|4006.8|4
1646402260000|2022-03-04 13:57:40|4013.3|4007.3|4015.5|4009.5|4015.8|4009.8|4013.3|4007.3|12
1646402270000|2022-03-04 13:57:50|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|2
1646402280000|2022-03-04 13:58:00|4016|4010|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|3
1646402290000|2022-03-04 13:58:10|4016|4010|4015.8|4009.8|4016.3|4010.3|4015|4009|15
1646402300000|2022-03-04 13:58:20|4015.5|4009.5|4013.8|4007.8|4015.5|4009.5|4013.5|4007.5|11
1646402310000|2022-03-04 13:58:30|4013.5|4007.5|4013.3|4007.3|4013.5|4007.5|4012.8|4006.8|3
1646402320000|2022-03-04 13:58:40|4013|4007|4012.8|4006.8|4013|4007|4012.5|4006.5|3
1646402330000|2022-03-04 13:58:50|4013|4007|4013|4007|4013|4007|4013|4007|1
1646402340000|2022-03-04 13:59:00|4013.3|4007.3|4015.3|4009.3|4015.3|4009.3|4013.3|4007.3|6
1646402350000|2022-03-04 13:59:10|4014.5|4008.5|4013.3|4007.3|4014.5|4008.5|4013|4007|4
1646402360000|2022-03-04 13:59:20|4013|4007|4013|4007|4013|4007|4013|4007|1
1646402370000|2022-03-04 13:59:30|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|5
1646402380000|2022-03-04 13:59:40|4013.5|4007.5|4013.8|4007.8|4014|4008|4013.3|4007.3|7
1646402390000|2022-03-04 13:59:50|4014|4008|4015.5|4009.5|4015.5|4009.5|4014|4008|6
1646402400000|2022-03-04 14:00:00|4015.3|4009.3|4013|4007|4015.5|4009.5|4012.8|4006.8|12
1646402410000|2022-03-04 14:00:10|4013.3|4007.3|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|5
1646402420000|2022-03-04 14:00:20|4012.3|4006.3|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|10
1646402430000|2022-03-04 14:00:30|4011.8|4005.8|4012|4006|4012.8|4006.8|4011.3|4005.3|11
1646402440000|2022-03-04 14:00:40|4012.5|4006.5|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|6
1646402450000|2022-03-04 14:00:50|4013.8|4007.8|4012.3|4006.3|4013.8|4007.8|4011.8|4005.8|11
1646402460000|2022-03-04 14:01:00|4012.5|4006.5|4013.3|4007.3|4013.8|4007.8|4012.5|4006.5|7
1646402470000|2022-03-04 14:01:10|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|5
1646402480000|2022-03-04 14:01:20|4012.8|4006.8|4013|4007|4013|4007|4012.8|4006.8|2
1646402490000|2022-03-04 14:01:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|3
1646402500000|2022-03-04 14:01:40|4013.5|4007.5|4013.8|4007.8|4014.3|4008.3|4013.5|4007.5|12
1646402520000|2022-03-04 14:02:00|4014|4008|4013.8|4007.8|4014|4008|4013.8|4007.8|2
1646402530000|2022-03-04 14:02:10|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|3
1646402540000|2022-03-04 14:02:20|4013|4007|4013|4007|4013|4007|4013|4007|1
1646402550000|2022-03-04 14:02:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1646402560000|2022-03-04 14:02:40|4012.5|4006.5|4013|4007|4013.3|4007.3|4012.5|4006.5|5
1646402570000|2022-03-04 14:02:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1646402580000|2022-03-04 14:03:00|4012.8|4006.8|4010.8|4004.8|4012.8|4006.8|4010.5|4004.5|3
1646402590000|2022-03-04 14:03:10|4011.8|4005.8|4012.5|4006.5|4012.5|4006.5|4011.5|4005.5|4
1646402600000|2022-03-04 14:03:20|4013|4007|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|5
1646402610000|2022-03-04 14:03:30|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.5|4005.5|7
1646402630000|2022-03-04 14:03:50|4012|4006|4012.5|4006.5|4012.5|4006.5|4011.8|4005.8|11
1646402640000|2022-03-04 14:04:00|4012.8|4006.8|4013.5|4007.5|4014|4008|4012.8|4006.8|6
1646402650000|2022-03-04 14:04:10|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|6
1646402660000|2022-03-04 14:04:20|4013.8|4007.8|4014.8|4008.8|4015|4009|4013.5|4007.5|6
1646402670000|2022-03-04 14:04:30|4015.3|4009.3|4015.5|4009.5|4015.8|4009.8|4014.8|4008.8|9
1646402680000|2022-03-04 14:04:40|4015.8|4009.8|4016.3|4010.3|4017|4011|4015.8|4009.8|4
1646402690000|2022-03-04 14:04:50|4016|4010|4016|4010|4016|4010|4016|4010|1
1646402700000|2022-03-04 14:05:00|4015|4009|4014.3|4008.3|4015|4009|4013.8|4007.8|8
1646402710000|2022-03-04 14:05:10|4014.8|4008.8|4014.8|4008.8|4015|4009|4014.8|4008.8|3
1646402720000|2022-03-04 14:05:20|4015|4009|4015.5|4009.5|4015.8|4009.8|4014.8|4008.8|6
1646402730000|2022-03-04 14:05:30|4015.3|4009.3|4013.5|4007.5|4015.3|4009.3|4013.5|4007.5|7
1646402740000|2022-03-04 14:05:40|4013.8|4007.8|4015|4009|4015.8|4009.8|4013.8|4007.8|13
1646402750000|2022-03-04 14:05:50|4015.3|4009.3|4015.8|4009.8|4016.5|4010.5|4015|4009|10
1646402760000|2022-03-04 14:06:00|4016.3|4010.3|4015.8|4009.8|4016.5|4010.5|4015.3|4009.3|17
1646402770000|2022-03-04 14:06:10|4016|4010|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|13
1646402780000|2022-03-04 14:06:20|4015.5|4009.5|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|4
1646402800000|2022-03-04 14:06:40|4015.5|4009.5|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|4
1646402810000|2022-03-04 14:06:50|4014.5|4008.5|4013.5|4007.5|4014.5|4008.5|4013.3|4007.3|8
1646402820000|2022-03-04 14:07:00|4013.3|4007.3|4013.5|4007.5|4013.8|4007.8|4012.8|4006.8|5
1646402830000|2022-03-04 14:07:10|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|2
1646402840000|2022-03-04 14:07:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1646402850000|2022-03-04 14:07:30|4014|4008|4014|4008|4014|4008|4014|4008|1
1646402860000|2022-03-04 14:07:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4012.5|4006.5|6
1646402870000|2022-03-04 14:07:50|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|2
1646402880000|2022-03-04 14:08:00|4012|4006|4013.3|4007.3|4013.3|4007.3|4011.5|4005.5|7
1646402890000|2022-03-04 14:08:10|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|2
1646402900000|2022-03-04 14:08:20|4013.8|4007.8|4014|4008|4014|4008|4013.8|4007.8|2
1646402910000|2022-03-04 14:08:30|4015|4009|4016.3|4010.3|4016.3|4010.3|4015|4009|5
1646402920000|2022-03-04 14:08:40|4017|4011|4018.5|4012.5|4018.5|4012.5|4017|4011|7
1646402930000|2022-03-04 14:08:50|4017.8|4011.8|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|4
1646402940000|2022-03-04 14:09:00|4017|4011|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|4
1646402950000|2022-03-04 14:09:10|4018|4012|4020|4014|4020.5|4014.5|4018|4012|6
1646402960000|2022-03-04 14:09:20|4019.5|4013.5|4021.3|4015.3|4021.5|4015.5|4019.5|4013.5|5
1646402970000|2022-03-04 14:09:30|4021.5|4015.5|4022|4016|4022.8|4016.8|4021.3|4015.3|10
1646402980000|2022-03-04 14:09:40|4021.8|4015.8|4022.5|4016.5|4022.8|4016.8|4021.8|4015.8|6
1646402990000|2022-03-04 14:09:50|4021.5|4015.5|4021|4015|4021.5|4015.5|4020.8|4014.8|6
1646403000000|2022-03-04 14:10:00|4021.3|4015.3|4020|4014|4021.3|4015.3|4019.5|4013.5|12
1646403010000|2022-03-04 14:10:10|4019.8|4013.8|4019.5|4013.5|4019.8|4013.8|4019.5|4013.5|6
1646403020000|2022-03-04 14:10:20|4019.8|4013.8|4019.5|4013.5|4020|4014|4019.3|4013.3|7
1646403030000|2022-03-04 14:10:30|4019.8|4013.8|4019.5|4013.5|4019.8|4013.8|4018.8|4012.8|10
1646403040000|2022-03-04 14:10:40|4019.3|4013.3|4019.3|4013.3|4019.5|4013.5|4019.3|4013.3|3
1646403050000|2022-03-04 14:10:50|4019.8|4013.8|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|4
1646403060000|2022-03-04 14:11:00|4021|4015|4021.3|4015.3|4021.5|4015.5|4020.8|4014.8|4
1646403070000|2022-03-04 14:11:10|4021.8|4015.8|4019.8|4013.8|4021.8|4015.8|4019.8|4013.8|5
1646403080000|2022-03-04 14:11:20|4020|4014|4020.5|4014.5|4021|4015|4020|4014|8
1646403090000|2022-03-04 14:11:30|4020.3|4014.3|4021|4015|4021.3|4015.3|4020.3|4014.3|5
1646403100000|2022-03-04 14:11:40|4021.3|4015.3|4021.5|4015.5|4021.5|4015.5|4021.3|4015.3|2
1646403110000|2022-03-04 14:11:50|4021.8|4015.8|4022|4016|4022|4016|4021.8|4015.8|2
1646403120000|2022-03-04 14:12:00|4021.8|4015.8|4021|4015|4021.8|4015.8|4020|4014|9
1646403130000|2022-03-04 14:12:10|4020.8|4014.8|4019.3|4013.3|4020.8|4014.8|4019.3|4013.3|12
1646403140000|2022-03-04 14:12:20|4019|4013|4020.3|4014.3|4020.3|4014.3|4018.5|4012.5|10
1646403150000|2022-03-04 14:12:30|4020|4014|4021.8|4015.8|4021.8|4015.8|4020|4014|5
1646403160000|2022-03-04 14:12:40|4022|4016|4022|4016|4022|4016|4022|4016|1
1646403170000|2022-03-04 14:12:50|4021.8|4015.8|4019.3|4013.3|4022|4016|4019.3|4013.3|5
1646403180000|2022-03-04 14:13:00|4019.8|4013.8|4020.5|4014.5|4021|4015|4019.8|4013.8|7
1646403190000|2022-03-04 14:13:10|4019.8|4013.8|4021|4015|4021.5|4015.5|4019.8|4013.8|13
1646403200000|2022-03-04 14:13:20|4020.3|4014.3|4021|4015|4021|4015|4019.6|4013.6|8
1646403210000|2022-03-04 14:13:30|4020.8|4014.8|4020|4014|4020.8|4014.8|4020|4014|3
1646403220000|2022-03-04 14:13:40|4020.3|4014.3|4020|4014|4020.8|4014.8|4020|4014|4
1646403230000|2022-03-04 14:13:50|4019.5|4013.5|4019.5|4013.5|4019.8|4013.8|4019.5|4013.5|3
1646403240000|2022-03-04 14:14:00|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4017.8|4011.8|5
1646403250000|2022-03-04 14:14:10|4018|4012|4018.5|4012.5|4018.5|4012.5|4017.8|4011.8|11
1646403260000|2022-03-04 14:14:20|4017|4011|4017.8|4011.8|4018|4012|4017|4011|7
1646403270000|2022-03-04 14:14:30|4017.5|4011.5|4017.3|4011.3|4017.8|4011.8|4016.5|4010.5|16
1646403280000|2022-03-04 14:14:40|4017.5|4011.5|4016.8|4010.8|4017.5|4011.5|4016.8|4010.8|3
1646403290000|2022-03-04 14:14:50|4017|4011|4017.3|4011.3|4017.3|4011.3|4017|4011|2
1646403310000|2022-03-04 14:15:10|4017.5|4011.5|4018.8|4012.8|4018.8|4012.8|4017.5|4011.5|6
1646403320000|2022-03-04 14:15:20|4018.5|4012.5|4019|4013|4019|4013|4018.5|4012.5|5
1646403330000|2022-03-04 14:15:30|4018.8|4012.8|4020|4014|4020|4014|4018.8|4012.8|11
1646403340000|2022-03-04 14:15:40|4020.3|4014.3|4020|4014|4020.3|4014.3|4020|4014|2
1646403350000|2022-03-04 14:15:50|4019.8|4013.8|4018.3|4012.3|4020|4014|4018.3|4012.3|8
1646403360000|2022-03-04 14:16:00|4018.5|4012.5|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|4
1646403370000|2022-03-04 14:16:10|4019|4013|4019.5|4013.5|4019.5|4013.5|4018.8|4012.8|5
1646403380000|2022-03-04 14:16:20|4019.3|4013.3|4019.3|4013.3|4019.5|4013.5|4019.3|4013.3|3
1646403390000|2022-03-04 14:16:30|4019.5|4013.5|4019.3|4013.3|4019.5|4013.5|4019.3|4013.3|2
1646403400000|2022-03-04 14:16:40|4020.5|4014.5|4019.5|4013.5|4020.5|4014.5|4019.5|4013.5|2
1646403410000|2022-03-04 14:16:50|4019.8|4013.8|4020|4014|4020|4014|4019.3|4013.3|6
1646403420000|2022-03-04 14:17:00|4020.3|4014.3|4020.5|4014.5|4022.3|4016.3|4020.3|4014.3|7
1646403440000|2022-03-04 14:17:20|4020.8|4014.8|4020|4014|4021.5|4015.5|4020|4014|4
1646403450000|2022-03-04 14:17:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020|4014|3
1646403480000|2022-03-04 14:18:00|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|5
1646403490000|2022-03-04 14:18:10|4019|4013|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|4
1646403500000|2022-03-04 14:18:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.5|4012.5|3
1646403510000|2022-03-04 14:18:30|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1646403520000|2022-03-04 14:18:40|4019.5|4013.5|4018.8|4012.8|4019.5|4013.5|4018.8|4012.8|3
1646403530000|2022-03-04 14:18:50|4019|4013|4019|4013|4019|4013|4019|4013|1
1646403540000|2022-03-04 14:19:00|4019.5|4013.5|4019.8|4013.8|4019.8|4013.8|4019.5|4013.5|2
1646403550000|2022-03-04 14:19:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1646403560000|2022-03-04 14:19:20|4019.3|4013.3|4018.5|4012.5|4019.3|4013.3|4018.5|4012.5|3
1646403570000|2022-03-04 14:19:30|4018.3|4012.3|4019|4013|4019|4013|4017|4011|8
1646403580000|2022-03-04 14:19:40|4019.3|4013.3|4019|4013|4019.3|4013.3|4019|4013|2
1646403600000|2022-03-04 14:20:00|4019.3|4013.3|4019.5|4013.5|4019.5|4013.5|4019.3|4013.3|2
1646403610000|2022-03-04 14:20:10|4019.8|4013.8|4021|4015|4021|4015|4019.8|4013.8|5
1646403620000|2022-03-04 14:20:20|4022|4016|4022|4016|4022|4016|4022|4016|1
1646403640000|2022-03-04 14:20:40|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|4
1646403650000|2022-03-04 14:20:50|4022.5|4016.5|4022.8|4016.8|4022.8|4016.8|4022.5|4016.5|2
1646403660000|2022-03-04 14:21:00|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|5
1646403670000|2022-03-04 14:21:10|4021.8|4015.8|4020|4014|4021.8|4015.8|4019.8|4013.8|6
1646403690000|2022-03-04 14:21:30|4020.3|4014.3|4020.5|4014.5|4020.5|4014.5|4020.3|4014.3|2
1646403700000|2022-03-04 14:21:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1646403710000|2022-03-04 14:21:50|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|4
1646403720000|2022-03-04 14:22:00|4019|4013|4019.3|4013.3|4019.3|4013.3|4019|4013|2
1646403740000|2022-03-04 14:22:20|4019.5|4013.5|4020.8|4014.8|4021.3|4015.3|4019.3|4013.3|8
1646403750000|2022-03-04 14:22:30|4021|4015|4022.5|4016.5|4022.5|4016.5|4021|4015|4
1646403770000|2022-03-04 14:22:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1646403790000|2022-03-04 14:23:10|4023|4017|4023|4017|4023.3|4017.3|4023|4017|3
1646403800000|2022-03-04 14:23:20|4023.3|4017.3|4023|4017|4023.3|4017.3|4022.8|4016.8|4
1646403820000|2022-03-04 14:23:40|4022.8|4016.8|4021.3|4015.3|4022.8|4016.8|4021.3|4015.3|2
1646403830000|2022-03-04 14:23:50|4021|4015|4021|4015|4021|4015|4021|4015|1
1646403840000|2022-03-04 14:24:00|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|2
1646403870000|2022-03-04 14:24:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1646403880000|2022-03-04 14:24:40|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1646403890000|2022-03-04 14:24:50|4020.8|4014.8|4021.8|4015.8|4022.5|4016.5|4020.8|4014.8|5
1646403900000|2022-03-04 14:25:00|4021.5|4015.5|4021.3|4015.3|4021.5|4015.5|4021.3|4015.3|4
1646403910000|2022-03-04 14:25:10|4021.5|4015.5|4022|4016|4022|4016|4021.3|4015.3|4
1646403920000|2022-03-04 14:25:20|4021.8|4015.8|4022|4016|4022.3|4016.3|4021.8|4015.8|5
1646403930000|2022-03-04 14:25:30|4022.3|4016.3|4022.5|4016.5|4022.5|4016.5|4022.3|4016.3|2
1646403940000|2022-03-04 14:25:40|4022.3|4016.3|4022.5|4016.5|4022.5|4016.5|4022.3|4016.3|2
1646403950000|2022-03-04 14:25:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1646403960000|2022-03-04 14:26:00|4022.5|4016.5|4021.5|4015.5|4022.8|4016.8|4021.5|4015.5|9
1646403970000|2022-03-04 14:26:10|4021.3|4015.3|4020.8|4014.8|4021.5|4015.5|4020.5|4014.5|5
1646403980000|2022-03-04 14:26:20|4020.5|4014.5|4019|4013|4020.8|4014.8|4018.8|4012.8|11
1646403990000|2022-03-04 14:26:30|4018.8|4012.8|4019|4013|4019|4013|4018.8|4012.8|4
1646404000000|2022-03-04 14:26:40|4018.5|4012.5|4021|4015|4021|4015|4018.5|4012.5|5
1646404010000|2022-03-04 14:26:50|4020.8|4014.8|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|7
1646404020000|2022-03-04 14:27:00|4021.5|4015.5|4021.5|4015.5|4021.8|4015.8|4021.3|4015.3|17
1646404030000|2022-03-04 14:27:10|4021.8|4015.8|4023.1|4017.1|4023.1|4017.1|4021.3|4015.3|12
1646404040000|2022-03-04 14:27:20|4023.5|4017.5|4022.8|4016.8|4025|4019|4022.8|4016.8|8
1646404050000|2022-03-04 14:27:30|4023.3|4017.3|4023.5|4017.5|4023.5|4017.5|4023.3|4017.3|2
1646404060000|2022-03-04 14:27:40|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023|4017|6
1646404070000|2022-03-04 14:27:50|4024.5|4018.5|4024.3|4018.3|4024.5|4018.5|4024.3|4018.3|2
1646404080000|2022-03-04 14:28:00|4024.5|4018.5|4026|4020|4026|4020|4023.8|4017.8|4
1646404090000|2022-03-04 14:28:10|4026.3|4020.3|4026.3|4020.3|4027.3|4021.3|4026|4020|4
1646404100000|2022-03-04 14:28:20|4026|4020|4024.5|4018.5|4026.3|4020.3|4024.3|4018.3|13
1646404110000|2022-03-04 14:28:30|4024.3|4018.3|4024|4018|4024.5|4018.5|4024|4018|6
1646404120000|2022-03-04 14:28:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.5|4017.5|7
1646404130000|2022-03-04 14:28:50|4024|4018|4026|4020|4026|4020|4024|4018|3
1646404140000|2022-03-04 14:29:00|4025.8|4019.8|4026|4020|4026|4020|4025.8|4019.8|2
1646404150000|2022-03-04 14:29:10|4025.5|4019.5|4027.8|4021.8|4027.8|4021.8|4025.5|4019.5|4
1646404170000|2022-03-04 14:29:30|4028.8|4022.8|4029.8|4023.8|4029.9|4023.9|4028.4|4022.4|5
1646404180000|2022-03-04 14:29:40|4029.3|4023.3|4029|4023|4029.3|4023.3|4028.8|4022.8|4
1646404190000|2022-03-04 14:29:50|4028.8|4022.8|4031.3|4025.3|4031.3|4025.3|4028.8|4022.8|2
1646404200000|2022-03-04 14:30:00|4031.4|4025.4|4029.5|4023.5|4032.3|4026.3|4029.3|4023.3|13
1646404210000|2022-03-04 14:30:10|4030|4024|4028.5|4022.5|4030|4024|4028.5|4022.5|3
1646404220000|2022-03-04 14:30:20|4029|4023|4028.5|4022.5|4029.3|4023.3|4028.5|4022.5|7
1646404230000|2022-03-04 14:30:30|4028.8|4022.8|4030.8|4024.8|4030.8|4024.8|4028.5|4022.5|9
1646404240000|2022-03-04 14:30:40|4030.5|4024.5|4030.3|4024.3|4031|4025|4029.8|4023.8|9
1646404250000|2022-03-04 14:30:50|4030.8|4024.8|4031|4025|4031.5|4025.5|4030.8|4024.8|5
1646404260000|2022-03-04 14:31:00|4030.8|4024.8|4031|4025|4031|4025|4029.3|4023.3|13
1646404270000|2022-03-04 14:31:10|4031.3|4025.3|4032|4026|4032.5|4026.5|4030.8|4024.8|5
1646404280000|2022-03-04 14:31:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|1
1646404290000|2022-03-04 14:31:30|4034.3|4028.3|4035.3|4029.3|4035.3|4029.3|4034.3|4028.3|2
1646404300000|2022-03-04 14:31:40|4034.5|4028.5|4036|4030|4036.8|4030.8|4034.3|4028.3|6
1646404310000|2022-03-04 14:31:50|4036.3|4030.3|4037.8|4031.8|4037.8|4031.8|4036|4030|4
1646404320000|2022-03-04 14:32:00|4038|4032|4036.5|4030.5|4038.8|4032.8|4036.5|4030.5|10
1646404330000|2022-03-04 14:32:10|4036.8|4030.8|4036|4030|4037.3|4031.3|4035.8|4029.8|12
1646404340000|2022-03-04 14:32:20|4036.5|4030.5|4038|4032|4038|4032|4035.8|4029.8|4
1646404350000|2022-03-04 14:32:30|4038.3|4032.3|4039|4033|4039|4033|4038|4032|6
1646404360000|2022-03-04 14:32:40|4039.3|4033.3|4040.3|4034.3|4040.5|4034.5|4039.3|4033.3|4
1646404370000|2022-03-04 14:32:50|4041|4035|4041.5|4035.5|4042|4036|4041|4035|6
1646404380000|2022-03-04 14:33:00|4041.3|4035.3|4041.3|4035.3|4042.8|4036.8|4041|4035|8
1646404390000|2022-03-04 14:33:10|4042.3|4036.3|4044.3|4038.3|4044.5|4038.5|4041.5|4035.5|6
1646404400000|2022-03-04 14:33:20|4044.5|4038.5|4046|4040|4046|4040|4044.5|4038.5|2
1646404410000|2022-03-04 14:33:30|4044.8|4038.8|4044.5|4038.5|4045.3|4039.3|4044.5|4038.5|4
1646404420000|2022-03-04 14:33:40|4045|4039|4045|4039|4045|4039|4045|4039|1
1646404430000|2022-03-04 14:33:50|4045.5|4039.5|4046.3|4040.3|4046.3|4040.3|4045.3|4039.3|5
1646404440000|2022-03-04 14:34:00|4046|4040|4045.5|4039.5|4046.3|4040.3|4045.5|4039.5|8
1646404450000|2022-03-04 14:34:10|4045.3|4039.3|4045.3|4039.3|4045.5|4039.5|4044|4038|10
1646404460000|2022-03-04 14:34:20|4045.5|4039.5|4050|4044|4050.3|4044.3|4045.5|4039.5|11
1646404470000|2022-03-04 14:34:30|4051.3|4045.3|4050.5|4044.5|4051.5|4045.5|4049.5|4043.5|13
1646404480000|2022-03-04 14:34:40|4051|4045|4052|4046|4052.5|4046.5|4051|4045|7
1646404490000|2022-03-04 14:34:50|4051.8|4045.8|4052.3|4046.3|4052.3|4046.3|4051.3|4045.3|7
1646404500000|2022-03-04 14:35:00|4052|4046|4052.3|4046.3|4052.3|4046.3|4052|4046|10
1646404510000|2022-03-04 14:35:10|4053.3|4047.3|4052|4046|4053.3|4047.3|4052|4046|10
1646404520000|2022-03-04 14:35:20|4051.8|4045.8|4051.5|4045.5|4052.5|4046.5|4051.3|4045.3|11
1646404530000|2022-03-04 14:35:30|4051.3|4045.3|4051.5|4045.5|4051.5|4045.5|4050.8|4044.8|10
1646404540000|2022-03-04 14:35:40|4051.8|4045.8|4058.8|4052.8|4058.8|4052.8|4051.8|4045.8|15
1646404550000|2022-03-04 14:35:50|4059|4053|4056|4050|4059.3|4053.3|4055.8|4049.8|12
1646404560000|2022-03-04 14:36:00|4055.8|4049.8|4054.3|4048.3|4057|4051|4053.8|4047.8|15
1646404570000|2022-03-04 14:36:10|4054|4048|4055|4049|4055|4049|4053.8|4047.8|13
1646404580000|2022-03-04 14:36:20|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4054.3|4048.3|15
1646404600000|2022-03-04 14:36:40|4056.3|4050.3|4058.3|4052.3|4058.3|4052.3|4056|4050|10
1646404610000|2022-03-04 14:36:50|4058.5|4052.5|4060.8|4054.8|4067.5|4061.5|4058.5|4052.5|16
1646404620000|2022-03-04 14:37:00|4061.5|4055.5|4057.3|4051.3|4061.5|4055.5|4057|4051|13
1646404630000|2022-03-04 14:37:10|4057|4051|4057|4051|4057.8|4051.8|4056|4050|15
1646404640000|2022-03-04 14:37:20|4057.3|4051.3|4059.3|4053.3|4059.5|4053.5|4057.3|4051.3|7
1646404650000|2022-03-04 14:37:30|4059|4053|4061.5|4055.5|4061.8|4055.8|4058.8|4052.8|9
1646404660000|2022-03-04 14:37:40|4061.8|4055.8|4060.8|4054.8|4061.8|4055.8|4060.8|4054.8|4
1646404670000|2022-03-04 14:37:50|4061|4055|4059.5|4053.5|4061|4055|4058.8|4052.8|9
1646404680000|2022-03-04 14:38:00|4060|4054|4059.3|4053.3|4060|4054|4059|4053|9
1646404690000|2022-03-04 14:38:10|4059.5|4053.5|4062|4056|4062|4056|4058.8|4052.8|16
1646404700000|2022-03-04 14:38:20|4062.8|4056.8|4061.5|4055.5|4064.8|4058.8|4061.5|4055.5|8
1646404710000|2022-03-04 14:38:30|4061|4055|4062|4056|4062.8|4056.8|4061|4055|8
1646404720000|2022-03-04 14:38:40|4063.5|4057.5|4061.3|4055.3|4063.5|4057.5|4061.3|4055.3|10
1646404730000|2022-03-04 14:38:50|4061|4055|4062|4056|4062|4056|4059.5|4053.5|10
1646404740000|2022-03-04 14:39:00|4061.8|4055.8|4061.8|4055.8|4062.3|4056.3|4060.5|4054.5|11
1646404750000|2022-03-04 14:39:10|4062.3|4056.3|4063.8|4057.8|4064.3|4058.3|4062|4056|14
1646404760000|2022-03-04 14:39:20|4064.8|4058.8|4065.3|4059.3|4065.3|4059.3|4063.5|4057.5|9
1646404770000|2022-03-04 14:39:30|4065|4059|4065|4059|4065|4059|4063.5|4057.5|8
1646404780000|2022-03-04 14:39:40|4064.8|4058.8|4066.3|4060.3|4066.3|4060.3|4064.5|4058.5|6
1646404790000|2022-03-04 14:39:50|4067|4061|4067|4061|4067|4061|4066|4060|10
1646404800000|2022-03-04 14:40:00|4067.3|4061.3|4064|4058|4067.3|4061.3|4064|4058|12
1646404810000|2022-03-04 14:40:10|4064.5|4058.5|4063.3|4057.3|4064.5|4058.5|4062.5|4056.5|10
1646404820000|2022-03-04 14:40:20|4062.5|4056.5|4064.3|4058.3|4064.3|4058.3|4062.5|4056.5|13
1646404830000|2022-03-04 14:40:30|4064.8|4058.8|4066|4060|4066.3|4060.3|4064.8|4058.8|8
1646404840000|2022-03-04 14:40:40|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4064.5|4058.5|13
1646404850000|2022-03-04 14:40:50|4066|4060|4065.8|4059.8|4067|4061|4065.3|4059.3|12
1646404860000|2022-03-04 14:41:00|4066|4060|4067|4061|4067|4061|4065.5|4059.5|7
1646404870000|2022-03-04 14:41:10|4066.3|4060.3|4064.5|4058.5|4066.3|4060.3|4064.3|4058.3|9
1646404880000|2022-03-04 14:41:20|4064.3|4058.3|4064|4058|4064.3|4058.3|4062|4056|11
1646404890000|2022-03-04 14:41:30|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4062.5|4056.5|10
1646404900000|2022-03-04 14:41:40|4064.8|4058.8|4064.5|4058.5|4064.8|4058.8|4063.5|4057.5|8
1646404910000|2022-03-04 14:41:50|4065.8|4059.8|4064|4058|4065.8|4059.8|4064|4058|5
1646404920000|2022-03-04 14:42:00|4064.8|4058.8|4064.5|4058.5|4064.8|4058.8|4064.5|4058.5|2
1646404930000|2022-03-04 14:42:10|4066|4060|4076|4070|4076|4070|4064.3|4058.3|10
1646404940000|2022-03-04 14:42:20|4075|4069|4074.5|4068.5|4075.3|4069.3|4074.5|4068.5|3
1646404950000|2022-03-04 14:42:30|4074|4068|4074|4068|4074.5|4068.5|4073.5|4067.5|6
1646404960000|2022-03-04 14:42:40|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|1
1646404970000|2022-03-04 14:42:50|4074|4068|4071.3|4065.3|4074|4068|4071.3|4065.3|3
1646404980000|2022-03-04 14:43:00|4070.8|4064.8|4070.5|4064.5|4070.8|4064.8|4070.3|4064.3|4
1646404990000|2022-03-04 14:43:10|4070.8|4064.8|4072|4066|4072.3|4066.3|4070.8|4064.8|10
1646405000000|2022-03-04 14:43:20|4071.8|4065.8|4070.5|4064.5|4071.8|4065.8|4070.3|4064.3|4
1646405010000|2022-03-04 14:43:30|4069.5|4063.5|4070.5|4064.5|4071.3|4065.3|4069.5|4063.5|14
1646405020000|2022-03-04 14:43:40|4070.8|4064.8|4070.5|4064.5|4071.3|4065.3|4070.5|4064.5|7
1646405030000|2022-03-04 14:43:50|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|1
1646405040000|2022-03-04 14:44:00|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|5
1646405050000|2022-03-04 14:44:10|4071.3|4065.3|4070.8|4064.8|4071.5|4065.5|4070.8|4064.8|7
1646405060000|2022-03-04 14:44:20|4070.5|4064.5|4070.5|4064.5|4070.8|4064.8|4070.3|4064.3|7
1646405080000|2022-03-04 14:44:40|4070.8|4064.8|4070.5|4064.5|4070.8|4064.8|4070.5|4064.5|2
1646405090000|2022-03-04 14:44:50|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|1
1646405100000|2022-03-04 14:45:00|4070.5|4064.5|4070.8|4064.8|4070.8|4064.8|4070.5|4064.5|2
1646405110000|2022-03-04 14:45:10|4071|4065|4070.3|4064.3|4071|4065|4070.3|4064.3|4
1646405120000|2022-03-04 14:45:20|4070.5|4064.5|4074.8|4068.8|4075.5|4069.5|4070.5|4064.5|12
1646405130000|2022-03-04 14:45:30|4074.5|4068.5|4074.3|4068.3|4074.5|4068.5|4073.5|4067.5|10
1646405140000|2022-03-04 14:45:40|4073.8|4067.8|4072.8|4066.8|4073.8|4067.8|4072.5|4066.5|4
1646405150000|2022-03-04 14:45:50|4071.5|4065.5|4073.8|4067.8|4074|4068|4070.8|4064.8|13
1646405160000|2022-03-04 14:46:00|4073.5|4067.5|4072|4066|4073.8|4067.8|4072|4066|9
1646405170000|2022-03-04 14:46:10|4072.3|4066.3|4072|4066|4072.3|4066.3|4071.8|4065.8|4
1646405180000|2022-03-04 14:46:20|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1646405190000|2022-03-04 14:46:30|4072|4066|4075.3|4069.3|4076|4070|4072|4066|7
1646405200000|2022-03-04 14:46:40|4075.5|4069.5|4072.3|4066.3|4075.5|4069.5|4072.3|4066.3|8
1646405210000|2022-03-04 14:46:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.3|4066.3|9
1646405220000|2022-03-04 14:47:00|4072.8|4066.8|4072.3|4066.3|4073|4067|4066.8|4060.8|17
1646405230000|2022-03-04 14:47:10|4072.5|4066.5|4071.5|4065.5|4072.5|4066.5|4070.8|4064.8|12
1646405240000|2022-03-04 14:47:20|4071.3|4065.3|4070.3|4064.3|4071.5|4065.5|4070.3|4064.3|10
1646405250000|2022-03-04 14:47:30|4069.5|4063.5|4071.3|4065.3|4072|4066|4069.5|4063.5|14
1646405260000|2022-03-04 14:47:40|4070.3|4064.3|4066.8|4060.8|4070.3|4064.3|4066|4060|12
1646405270000|2022-03-04 14:47:50|4067|4061|4065.3|4059.3|4067|4061|4065.3|4059.3|5
1646405280000|2022-03-04 14:48:00|4065|4059|4062.5|4056.5|4065.5|4059.5|4062.5|4056.5|14
1646405290000|2022-03-04 14:48:10|4062.3|4056.3|4063.5|4057.5|4063.5|4057.5|4061.5|4055.5|7
1646405300000|2022-03-04 14:48:20|4062.5|4056.5|4058.5|4052.5|4062.5|4056.5|4058.5|4052.5|14
1646405310000|2022-03-04 14:48:30|4058.3|4052.3|4058.8|4052.8|4058.8|4052.8|4056.3|4050.3|14
1646405320000|2022-03-04 14:48:40|4060|4054|4056.3|4050.3|4060|4054|4056|4050|10
1646405330000|2022-03-04 14:48:50|4056.5|4050.5|4056.8|4050.8|4056.8|4050.8|4056|4050|7
1646405340000|2022-03-04 14:49:00|4056.5|4050.5|4054.3|4048.3|4056.5|4050.5|4054.3|4048.3|9
1646405350000|2022-03-04 14:49:10|4053.8|4047.8|4053.5|4047.5|4053.8|4047.8|4053.5|4047.5|2
1646405360000|2022-03-04 14:49:20|4053.3|4047.3|4053.8|4047.8|4053.8|4047.8|4053.3|4047.3|3
1646405370000|2022-03-04 14:49:30|4053.5|4047.5|4053.8|4047.8|4053.8|4047.8|4053.5|4047.5|2
1646405380000|2022-03-04 14:49:40|4053.5|4047.5|4049.8|4043.8|4053.5|4047.5|4049.8|4043.8|6
1646405390000|2022-03-04 14:49:50|4048.8|4042.8|4047.3|4041.3|4049.3|4043.3|4046.8|4040.8|10
1646405400000|2022-03-04 14:50:00|4048.5|4042.5|4042.3|4036.3|4048.5|4042.5|4041.8|4035.8|18
1646405410000|2022-03-04 14:50:10|4042.8|4036.8|4041|4035|4042.8|4036.8|4040.3|4034.3|14
1646405420000|2022-03-04 14:50:20|4041.3|4035.3|4038.8|4032.8|4041.3|4035.3|4038.8|4032.8|19
1646405430000|2022-03-04 14:50:30|4039.8|4033.8|4041.5|4035.5|4042.3|4036.3|4039.8|4033.8|10
1646405440000|2022-03-04 14:50:40|4041.3|4035.3|4038.8|4032.8|4041.3|4035.3|4038.6|4032.6|5
1646405450000|2022-03-04 14:50:50|4036.5|4030.5|4035.8|4029.8|4036.5|4030.5|4035.5|4029.5|14
1646405460000|2022-03-04 14:51:00|4035.5|4029.5|4032.8|4026.8|4036.8|4030.8|4032.8|4026.8|14
1646405470000|2022-03-04 14:51:10|4032.3|4026.3|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|11
1646405480000|2022-03-04 14:51:20|4032.3|4026.3|4034|4028|4034.3|4028.3|4032.3|4026.3|9
1646405490000|2022-03-04 14:51:30|4034.5|4028.5|4036.5|4030.5|4036.8|4030.8|4034.5|4028.5|10
1646405500000|2022-03-04 14:51:40|4036.8|4030.8|4039|4033|4039|4033|4036.8|4030.8|6
1646405510000|2022-03-04 14:51:50|4039.3|4033.3|4041.5|4035.5|4042.5|4036.5|4039.3|4033.3|11
1646405520000|2022-03-04 14:52:00|4041.3|4035.3|4042.5|4036.5|4042.5|4036.5|4041.3|4035.3|3
1646405530000|2022-03-04 14:52:10|4042.8|4036.8|4041.5|4035.5|4042.8|4036.8|4041.3|4035.3|9
1646405540000|2022-03-04 14:52:20|4042.3|4036.3|4041.3|4035.3|4042.3|4036.3|4041.3|4035.3|9
1646405550000|2022-03-04 14:52:30|4041.5|4035.5|4041.8|4035.8|4042.5|4036.5|4041|4035|8
1646405560000|2022-03-04 14:52:40|4042|4036|4045|4039|4045|4039|4041.8|4035.8|17
1646405570000|2022-03-04 14:52:50|4045.8|4039.8|4046.8|4040.8|4046.8|4040.8|4045.5|4039.5|7
1646405580000|2022-03-04 14:53:00|4047|4041|4049.5|4043.5|4049.5|4043.5|4047|4041|13
1646405590000|2022-03-04 14:53:10|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|4
1646405600000|2022-03-04 14:53:20|4050.5|4044.5|4050.3|4044.3|4050.5|4044.5|4050.3|4044.3|6
1646405610000|2022-03-04 14:53:30|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|3
1646405620000|2022-03-04 14:53:40|4048.5|4042.5|4046.5|4040.5|4048.8|4042.8|4046.5|4040.5|8
1646405630000|2022-03-04 14:53:50|4046.8|4040.8|4047|4041|4047|4041|4046.8|4040.8|2
1646405650000|2022-03-04 14:54:10|4046.8|4040.8|4043.5|4037.5|4046.8|4040.8|4043.5|4037.5|5
1646405660000|2022-03-04 14:54:20|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|4
1646405670000|2022-03-04 14:54:30|4043.3|4037.3|4043.5|4037.5|4043.5|4037.5|4043.3|4037.3|2
1646405680000|2022-03-04 14:54:40|4043.8|4037.8|4044|4038|4044.8|4038.8|4043.8|4037.8|8
1646405690000|2022-03-04 14:54:50|4043.8|4037.8|4043.3|4037.3|4044.5|4038.5|4042.8|4036.8|9
1646405700000|2022-03-04 14:55:00|4043|4037|4042.5|4036.5|4043.3|4037.3|4041.8|4035.8|10
1646405710000|2022-03-04 14:55:10|4042.3|4036.3|4042.5|4036.5|4043.3|4037.3|4042.3|4036.3|11
1646405720000|2022-03-04 14:55:20|4042.8|4036.8|4042.3|4036.3|4043|4037|4042.3|4036.3|7
1646405730000|2022-03-04 14:55:30|4042.5|4036.5|4040.3|4034.3|4043.8|4037.8|4040.3|4034.3|8
1646405740000|2022-03-04 14:55:40|4039.5|4033.5|4037.3|4031.3|4039.5|4033.5|4037.3|4031.3|4
1646405750000|2022-03-04 14:55:50|4037.5|4031.5|4037.5|4031.5|4037.8|4031.8|4037.5|4031.5|5
1646405760000|2022-03-04 14:56:00|4037.3|4031.3|4037.5|4031.5|4038.8|4032.8|4037.3|4031.3|10
1646405770000|2022-03-04 14:56:10|4037.8|4031.8|4036.5|4030.5|4038|4032|4035.5|4029.5|11
1646405780000|2022-03-04 14:56:20|4036.8|4030.8|4037.5|4031.5|4037.8|4031.8|4036.5|4030.5|10
1646405790000|2022-03-04 14:56:30|4037.8|4031.8|4038|4032|4038.8|4032.8|4037.3|4031.3|8
1646405800000|2022-03-04 14:56:40|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|2
1646405810000|2022-03-04 14:56:50|4038.3|4032.3|4038|4032|4038.3|4032.3|4037.5|4031.5|8
1646405820000|2022-03-04 14:57:00|4037.5|4031.5|4038.3|4032.3|4038.3|4032.3|4037.5|4031.5|6
1646405830000|2022-03-04 14:57:10|4038|4032|4037.8|4031.8|4038|4032|4037.8|4031.8|6
1646405840000|2022-03-04 14:57:20|4037.5|4031.5|4036.5|4030.5|4037.5|4031.5|4036|4030|6
1646405850000|2022-03-04 14:57:30|4036.8|4030.8|4039.5|4033.5|4039.5|4033.5|4036.8|4030.8|7
1646405860000|2022-03-04 14:57:40|4039.8|4033.8|4040.3|4034.3|4040.3|4034.3|4039.3|4033.3|5
1646405870000|2022-03-04 14:57:50|4040.5|4034.5|4041.3|4035.3|4041.3|4035.3|4040|4034|8
1646405880000|2022-03-04 14:58:00|4041.5|4035.5|4041.3|4035.3|4041.8|4035.8|4041|4035|6
1646405890000|2022-03-04 14:58:10|4041|4035|4041.3|4035.3|4041.3|4035.3|4041|4035|4
1646405900000|2022-03-04 14:58:20|4041|4035|4041.8|4035.8|4042.5|4036.5|4041|4035|6
1646405910000|2022-03-04 14:58:30|4042|4036|4041.8|4035.8|4042|4036|4041.8|4035.8|2
1646405920000|2022-03-04 14:58:40|4041.5|4035.5|4041.8|4035.8|4041.8|4035.8|4041.5|4035.5|4
1646405930000|2022-03-04 14:58:50|4041.5|4035.5|4041.8|4035.8|4043|4037|4041.5|4035.5|5
1646405940000|2022-03-04 14:59:00|4042|4036|4042.3|4036.3|4042.3|4036.3|4042|4036|4
1646405950000|2022-03-04 14:59:10|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4040|4034|13
1646405960000|2022-03-04 14:59:20|4042.5|4036.5|4042.3|4036.3|4042.5|4036.5|4041.8|4035.8|12
1646405970000|2022-03-04 14:59:30|4042.5|4036.5|4042.3|4036.3|4042.5|4036.5|4042|4036|4
1646405980000|2022-03-04 14:59:40|4042|4036|4042.5|4036.5|4043|4037|4041.8|4035.8|10
1646405990000|2022-03-04 14:59:50|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|5
1646406000000|2022-03-04 15:00:00|4043|4037|4044.5|4038.5|4044.8|4038.8|4043|4037|13
1646406010000|2022-03-04 15:00:10|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|1
1646406020000|2022-03-04 15:00:20|4045|4039|4044.8|4038.8|4045|4039|4044.5|4038.5|4
1646406030000|2022-03-04 15:00:30|4045|4039|4048.8|4042.8|4049|4043|4045|4039|5
1646406040000|2022-03-04 15:00:40|4049|4043|4049.8|4043.8|4049.8|4043.8|4049|4043|9
1646406050000|2022-03-04 15:00:50|4050.3|4044.3|4051|4045|4051|4045|4050.3|4044.3|5
1646406060000|2022-03-04 15:01:00|4050.8|4044.8|4049.3|4043.3|4050.8|4044.8|4049|4043|5
1646406070000|2022-03-04 15:01:10|4049.5|4043.5|4049|4043|4049.5|4043.5|4048.8|4042.8|5
1646406100000|2022-03-04 15:01:40|4048.8|4042.8|4047.5|4041.5|4048.8|4042.8|4047.5|4041.5|4
1646406120000|2022-03-04 15:02:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1646406130000|2022-03-04 15:02:10|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.3|4041.3|3
1646406180000|2022-03-04 15:03:00|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|2
1646406190000|2022-03-04 15:03:10|4050.3|4044.3|4056.8|4050.8|4057|4051|4050.3|4044.3|9
1646406200000|2022-03-04 15:03:20|4057|4051|4060.8|4054.8|4065.5|4059.5|4057|4051|5
1646406210000|2022-03-04 15:03:30|4060.1|4054.1|4059.8|4053.8|4060.1|4054.1|4059.5|4053.5|7
1646406220000|2022-03-04 15:03:40|4060|4054|4059.8|4053.8|4060|4054|4059.8|4053.8|2
1646406230000|2022-03-04 15:03:50|4060|4054|4059.8|4053.8|4060|4054|4059.8|4053.8|2
1646406240000|2022-03-04 15:04:00|4060.3|4054.3|4066|4060|4066.8|4060.8|4060.3|4054.3|13
1646406250000|2022-03-04 15:04:10|4065.5|4059.5|4064.3|4058.3|4065.5|4059.5|4063.8|4057.8|7
1646406270000|2022-03-04 15:04:30|4064.5|4058.5|4064.6|4058.6|4064.6|4058.6|4064.5|4058.5|2
1646406280000|2022-03-04 15:04:40|4064.9|4058.9|4065|4059|4065|4059|4064.8|4058.8|4
1646406290000|2022-03-04 15:04:50|4064.8|4058.8|4064.3|4058.3|4064.8|4058.8|4064|4058|7
1646406300000|2022-03-04 15:05:00|4064.5|4058.5|4058.8|4052.8|4064.5|4058.5|4058.8|4052.8|9
1646406310000|2022-03-04 15:05:10|4058.6|4052.6|4059.8|4053.8|4060.5|4054.5|4058.6|4052.6|7
1646406320000|2022-03-04 15:05:20|4060.5|4054.5|4062.5|4056.5|4062.5|4056.5|4060.5|4054.5|12
1646406330000|2022-03-04 15:05:30|4062.8|4056.8|4062.3|4056.3|4063.3|4057.3|4062.3|4056.3|6
1646406340000|2022-03-04 15:05:40|4061.3|4055.3|4059.8|4053.8|4061.3|4055.3|4059.8|4053.8|3
1646406350000|2022-03-04 15:05:50|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059|4053|3
1646406360000|2022-03-04 15:06:00|4059.5|4053.5|4059|4053|4059.5|4053.5|4058.8|4052.8|7
1646406370000|2022-03-04 15:06:10|4058.8|4052.8|4059|4053|4059|4053|4058.8|4052.8|2
1646406380000|2022-03-04 15:06:20|4059.3|4053.3|4059|4053|4059.3|4053.3|4058.8|4052.8|6
1646406390000|2022-03-04 15:06:30|4059.3|4053.3|4059|4053|4059.3|4053.3|4059|4053|2
1646406400000|2022-03-04 15:06:40|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1646406410000|2022-03-04 15:06:50|4059.5|4053.5|4060.5|4054.5|4060.5|4054.5|4059.5|4053.5|6
1646406420000|2022-03-04 15:07:00|4060.3|4054.3|4060.5|4054.5|4060.5|4054.5|4060.3|4054.3|2
1646406430000|2022-03-04 15:07:10|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|1
1646406440000|2022-03-04 15:07:20|4061|4055|4060.8|4054.8|4061|4055|4060.8|4054.8|4
1646406460000|2022-03-04 15:07:40|4062.3|4056.3|4063.9|4057.9|4063.9|4057.9|4062.3|4056.3|7
1646406470000|2022-03-04 15:07:50|4063.8|4057.8|4064.3|4058.3|4064.8|4058.8|4063.8|4057.8|6
1646406480000|2022-03-04 15:08:00|4064.5|4058.5|4063|4057|4064.8|4058.8|4062.8|4056.8|15
1646406490000|2022-03-04 15:08:10|4063.8|4057.8|4062|4056|4063.8|4057.8|4061.3|4055.3|10
1646406500000|2022-03-04 15:08:20|4061.5|4055.5|4060.5|4054.5|4061.8|4055.8|4060.3|4054.3|7
1646406510000|2022-03-04 15:08:30|4059.8|4053.8|4058.8|4052.8|4059.8|4053.8|4058.3|4052.3|7
1646406520000|2022-03-04 15:08:40|4059|4053|4057.8|4051.8|4060.5|4054.5|4057.5|4051.5|10
1646406530000|2022-03-04 15:08:50|4057.5|4051.5|4056.8|4050.8|4057.5|4051.5|4056.5|4050.5|4
1646406540000|2022-03-04 15:09:00|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|5
1646406560000|2022-03-04 15:09:20|4057.8|4051.8|4059|4053|4059.3|4053.3|4057.8|4051.8|11
1646406570000|2022-03-04 15:09:30|4059.3|4053.3|4061.3|4055.3|4061.3|4055.3|4058.8|4052.8|8
1646406580000|2022-03-04 15:09:40|4061.5|4055.5|4063|4057|4065|4059|4061.5|4055.5|8
1646406590000|2022-03-04 15:09:50|4063.8|4057.8|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|3
1646406600000|2022-03-04 15:10:00|4064|4058|4063|4057|4064.3|4058.3|4062.5|4056.5|10
1646406610000|2022-03-04 15:10:10|4062.8|4056.8|4061.5|4055.5|4062.8|4056.8|4061.3|4055.3|8
1646406620000|2022-03-04 15:10:20|4061.8|4055.8|4061.5|4055.5|4061.8|4055.8|4061.3|4055.3|6
1646406630000|2022-03-04 15:10:30|4061.3|4055.3|4061|4055|4061.3|4055.3|4061|4055|4
1646406640000|2022-03-04 15:10:40|4060.8|4054.8|4053.3|4047.3|4061|4055|4053.3|4047.3|19
1646406650000|2022-03-04 15:10:50|4052.8|4046.8|4056.3|4050.3|4057|4051|4052.8|4046.8|11
1646406660000|2022-03-04 15:11:00|4055.8|4049.8|4055.5|4049.5|4056|4050|4055.3|4049.3|7
1646406670000|2022-03-04 15:11:10|4055.8|4049.8|4054.3|4048.3|4055.8|4049.8|4053.8|4047.8|9
1646406680000|2022-03-04 15:11:20|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|3
1646406720000|2022-03-04 15:12:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|1
1646406730000|2022-03-04 15:12:10|4055|4049|4055|4049|4055|4049|4055|4049|1
1646406740000|2022-03-04 15:12:20|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|1
1646406750000|2022-03-04 15:12:30|4056|4050|4055.8|4049.8|4056|4050|4055.8|4049.8|2
1646406760000|2022-03-04 15:12:40|4056.3|4050.3|4056.8|4050.8|4057.3|4051.3|4056|4050|10
1646406770000|2022-03-04 15:12:50|4057.3|4051.3|4057|4051|4057.8|4051.8|4057|4051|8
1646406780000|2022-03-04 15:13:00|4057.3|4051.3|4058|4052|4058.8|4052.8|4057.3|4051.3|11
1646406790000|2022-03-04 15:13:10|4057.5|4051.5|4057.8|4051.8|4058.3|4052.3|4057|4051|6
1646406800000|2022-03-04 15:13:20|4058|4052|4057.8|4051.8|4058|4052|4057.8|4051.8|2
1646406810000|2022-03-04 15:13:30|4057.5|4051.5|4057.8|4051.8|4057.8|4051.8|4057.3|4051.3|4
1646406830000|2022-03-04 15:13:50|4057.3|4051.3|4057.5|4051.5|4057.5|4051.5|4057.3|4051.3|6
1646406840000|2022-03-04 15:14:00|4058|4052|4059.5|4053.5|4059.5|4053.5|4058|4052|5
1646406850000|2022-03-04 15:14:10|4060.8|4054.8|4059.8|4053.8|4060.8|4054.8|4059.3|4053.3|8
1646406860000|2022-03-04 15:14:20|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|4
1646406870000|2022-03-04 15:14:30|4060|4054|4060.8|4054.8|4061|4055|4060|4054|5
1646406880000|2022-03-04 15:14:40|4061|4055|4060.3|4054.3|4061.3|4055.3|4060.3|4054.3|4
1646406890000|2022-03-04 15:14:50|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|2
1646406900000|2022-03-04 15:15:00|4059.8|4053.8|4059|4053|4060|4054|4059|4053|7
1646406910000|2022-03-04 15:15:10|4057.5|4051.5|4057.3|4051.3|4057.5|4051.5|4057|4051|6
1646406920000|2022-03-04 15:15:20|4057.5|4051.5|4059.5|4053.5|4059.5|4053.5|4057.5|4051.5|3
1646406930000|2022-03-04 15:15:30|4059.8|4053.8|4059.5|4053.5|4059.8|4053.8|4059.5|4053.5|4
1646406940000|2022-03-04 15:15:40|4059.3|4053.3|4059|4053|4059.3|4053.3|4059|4053|2
1646406950000|2022-03-04 15:15:50|4058.8|4052.8|4059.5|4053.5|4059.5|4053.5|4058.8|4052.8|4
1646406960000|2022-03-04 15:16:00|4059.3|4053.3|4059|4053|4059.3|4053.3|4058.8|4052.8|3
1646406970000|2022-03-04 15:16:10|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|1
1646406980000|2022-03-04 15:16:20|4058.5|4052.5|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|2
1646406990000|2022-03-04 15:16:30|4058.5|4052.5|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|2
1646407000000|2022-03-04 15:16:40|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1646407020000|2022-03-04 15:17:00|4059|4053|4058.5|4052.5|4059|4053|4058.3|4052.3|4
1646407050000|2022-03-04 15:17:30|4059.5|4053.5|4062|4056|4062|4056|4059.5|4053.5|7
1646407060000|2022-03-04 15:17:40|4062.3|4056.3|4065.8|4059.8|4067.6|4061.6|4062.1|4056.1|17
1646407070000|2022-03-04 15:17:50|4066.3|4060.3|4065|4059|4066.5|4060.5|4065|4059|6
1646407080000|2022-03-04 15:18:00|4066.5|4060.5|4065.3|4059.3|4066.5|4060.5|4065|4059|6
1646407090000|2022-03-04 15:18:10|4065|4059|4065.3|4059.3|4065.3|4059.3|4065|4059|2
1646407110000|2022-03-04 15:18:30|4066.8|4060.8|4065.5|4059.5|4066.8|4060.8|4065.5|4059.5|8
1646407120000|2022-03-04 15:18:40|4065.3|4059.3|4065.3|4059.3|4065.5|4059.5|4065|4059|9
1646407130000|2022-03-04 15:18:50|4065|4059|4065|4059|4065|4059|4065|4059|1
1646407140000|2022-03-04 15:19:00|4064.5|4058.5|4065.8|4059.8|4066|4060|4064.5|4058.5|5
1646407150000|2022-03-04 15:19:10|4066|4060|4065.5|4059.5|4066.3|4060.3|4065|4059|13
1646407170000|2022-03-04 15:19:30|4066|4060|4066|4060|4067.3|4061.3|4066|4060|4
1646407180000|2022-03-04 15:19:40|4065.5|4059.5|4065|4059|4065.5|4059.5|4065|4059|2
1646407190000|2022-03-04 15:19:50|4065.3|4059.3|4065.5|4059.5|4065.5|4059.5|4065.3|4059.3|2
1646407200000|2022-03-04 15:20:00|4065.8|4059.8|4066.3|4060.3|4067|4061|4065.8|4059.8|5
1646407210000|2022-03-04 15:20:10|4066|4060|4066|4060|4066|4060|4065.3|4059.3|4
1646407230000|2022-03-04 15:20:30|4065.5|4059.5|4065|4059|4065.5|4059.5|4065|4059|11
1646407240000|2022-03-04 15:20:40|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065|4059|3
1646407260000|2022-03-04 15:21:00|4065|4059|4065|4059|4065|4059|4065|4059|1
1646407270000|2022-03-04 15:21:10|4064.8|4058.8|4060.5|4054.5|4064.8|4058.8|4060.5|4054.5|7
1646407280000|2022-03-04 15:21:20|4060.8|4054.8|4059.8|4053.8|4060.8|4054.8|4059.3|4053.3|9
1646407300000|2022-03-04 15:21:40|4059.5|4053.5|4059.8|4053.8|4059.8|4053.8|4059.5|4053.5|4
1646407310000|2022-03-04 15:21:50|4060.5|4054.5|4058.8|4052.8|4060.5|4054.5|4058.8|4052.8|3
1646407330000|2022-03-04 15:22:10|4058.5|4052.5|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|2
1646407340000|2022-03-04 15:22:20|4059|4053|4058.8|4052.8|4059|4053|4058|4052|4
1646407350000|2022-03-04 15:22:30|4058.5|4052.5|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|2
1646407370000|2022-03-04 15:22:50|4059|4053|4060.8|4054.8|4060.8|4054.8|4059|4053|7
1646407380000|2022-03-04 15:23:00|4060.5|4054.5|4060.5|4054.5|4060.8|4054.8|4060.3|4054.3|8
1646407390000|2022-03-04 15:23:10|4060.8|4054.8|4060.5|4054.5|4060.8|4054.8|4060.5|4054.5|2
1646407400000|2022-03-04 15:23:20|4060.3|4054.3|4059.3|4053.3|4060.3|4054.3|4059|4053|6
1646407410000|2022-03-04 15:23:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1646407420000|2022-03-04 15:23:40|4059.3|4053.3|4059|4053|4059.5|4053.5|4059|4053|4
1646407430000|2022-03-04 15:23:50|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1646407440000|2022-03-04 15:24:00|4059|4053|4059|4053|4059|4053|4059|4053|1
1646407460000|2022-03-04 15:24:20|4058.5|4052.5|4056.8|4050.8|4058.5|4052.5|4056.8|4050.8|2
1646407470000|2022-03-04 15:24:30|4056|4050|4055.5|4049.5|4056|4050|4055.3|4049.3|5
1646407480000|2022-03-04 15:24:40|4055.8|4049.8|4056|4050|4056|4050|4055.8|4049.8|2
1646407500000|2022-03-04 15:25:00|4056.3|4050.3|4056.5|4050.5|4056.5|4050.5|4056.3|4050.3|2
1646407510000|2022-03-04 15:25:10|4058.8|4052.8|4059|4053|4059.5|4053.5|4058.8|4052.8|6
1646407520000|2022-03-04 15:25:20|4059.3|4053.3|4059|4053|4059.5|4053.5|4059|4053|4
1646407530000|2022-03-04 15:25:30|4059.3|4053.3|4058.3|4052.3|4059.5|4053.5|4058.3|4052.3|6
1646407540000|2022-03-04 15:25:40|4059.3|4053.3|4060.8|4054.8|4060.8|4054.8|4059.3|4053.3|8
1646407550000|2022-03-04 15:25:50|4061.3|4055.3|4061|4055|4061.3|4055.3|4060|4054|8
1646407560000|2022-03-04 15:26:00|4060.5|4054.5|4061|4055|4061.5|4055.5|4060.5|4054.5|8
1646407570000|2022-03-04 15:26:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|1
1646407580000|2022-03-04 15:26:20|4061.5|4055.5|4061.3|4055.3|4061.5|4055.5|4061|4055|4
1646407590000|2022-03-04 15:26:30|4061|4055|4061.5|4055.5|4061.5|4055.5|4060.3|4054.3|6
1646407600000|2022-03-04 15:26:40|4061.3|4055.3|4060.3|4054.3|4061.3|4055.3|4060.3|4054.3|4
1646407610000|2022-03-04 15:26:50|4059.8|4053.8|4060|4054|4060|4054|4059.8|4053.8|2
1646407620000|2022-03-04 15:27:00|4059.8|4053.8|4059.8|4053.8|4060|4054|4059.5|4053.5|5
1646407630000|2022-03-04 15:27:10|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|5
1646407640000|2022-03-04 15:27:20|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1646407650000|2022-03-04 15:27:30|4059.5|4053.5|4059.3|4053.3|4059.5|4053.5|4059.3|4053.3|6
1646407670000|2022-03-04 15:27:50|4059.5|4053.5|4060.5|4054.5|4061|4055|4059.3|4053.3|9
1646407680000|2022-03-04 15:28:00|4060.8|4054.8|4060.5|4054.5|4061.8|4055.8|4060.5|4054.5|5
1646407690000|2022-03-04 15:28:10|4060.8|4054.8|4062|4056|4062|4056|4060.8|4054.8|3
1646407700000|2022-03-04 15:28:20|4062.3|4056.3|4061|4055|4062.3|4056.3|4061|4055|5
1646407710000|2022-03-04 15:28:30|4060.5|4054.5|4060.8|4054.8|4061|4055|4060.5|4054.5|4
1646407720000|2022-03-04 15:28:40|4060.5|4054.5|4049.3|4043.3|4060.8|4054.8|4049.3|4043.3|9
1646407730000|2022-03-04 15:28:50|4050.5|4044.5|4050|4044|4051.5|4045.5|4049.3|4043.3|11
1646407740000|2022-03-04 15:29:00|4050.5|4044.5|4050.3|4044.3|4050.8|4044.8|4050|4044|14
1646407750000|2022-03-04 15:29:10|4050.5|4044.5|4050.5|4044.5|4051|4045|4050.5|4044.5|9
1646407760000|2022-03-04 15:29:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1646407790000|2022-03-04 15:29:50|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|2
1646407810000|2022-03-04 15:30:10|4050.5|4044.5|4049.8|4043.8|4050.5|4044.5|4049.5|4043.5|3
1646407820000|2022-03-04 15:30:20|4048.8|4042.8|4049.3|4043.3|4050|4044|4048.5|4042.5|7
1646407830000|2022-03-04 15:30:30|4049.5|4043.5|4050.8|4044.8|4050.8|4044.8|4049.3|4043.3|10
1646407840000|2022-03-04 15:30:40|4051|4045|4051|4045|4051.3|4045.3|4050|4044|8
1646407850000|2022-03-04 15:30:50|4050.8|4044.8|4050.5|4044.5|4050.8|4044.8|4050.5|4044.5|2
1646407860000|2022-03-04 15:31:00|4050.3|4044.3|4048.3|4042.3|4050.5|4044.5|4048.3|4042.3|5
1646407870000|2022-03-04 15:31:10|4048|4042|4048.3|4042.3|4048.5|4042.5|4048|4042|3
1646407890000|2022-03-04 15:31:30|4047.8|4041.8|4046.4|4040.4|4047.8|4041.8|4046.3|4040.3|3
1646407900000|2022-03-04 15:31:40|4045.9|4039.9|4046.3|4040.3|4046.8|4040.8|4045.9|4039.9|5
1646407910000|2022-03-04 15:31:50|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|2
1646407930000|2022-03-04 15:32:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1646407940000|2022-03-04 15:32:20|4047.3|4041.3|4047.3|4041.3|4048.5|4042.5|4047|4041|6
1646407950000|2022-03-04 15:32:30|4047|4041|4047.3|4041.3|4047.3|4041.3|4047|4041|2
1646407960000|2022-03-04 15:32:40|4047|4041|4047|4041|4047|4041|4047|4041|1
1646407970000|2022-03-04 15:32:50|4046.3|4040.3|4046.5|4040.5|4046.5|4040.5|4046.3|4040.3|2
1646408000000|2022-03-04 15:33:20|4046.8|4040.8|4045|4039|4046.8|4040.8|4045|4039|4
1646408010000|2022-03-04 15:33:30|4044|4038|4043.5|4037.5|4044|4038|4043.5|4037.5|2
1646408020000|2022-03-04 15:33:40|4043.8|4037.8|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|7
1646408030000|2022-03-04 15:33:50|4044|4038|4044|4038|4044.8|4038.8|4044|4038|5
1646408040000|2022-03-04 15:34:00|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|3
1646408060000|2022-03-04 15:34:20|4044.5|4038.5|4043.8|4037.8|4044.8|4038.8|4043.8|4037.8|4
1646408070000|2022-03-04 15:34:30|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4043.8|4037.8|4
1646408080000|2022-03-04 15:34:40|4044.5|4038.5|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|4
1646408090000|2022-03-04 15:34:50|4044.5|4038.5|4044.5|4038.5|4044.8|4038.8|4044.5|4038.5|3
1646408100000|2022-03-04 15:35:00|4045.3|4039.3|4046|4040|4046|4040|4045.3|4039.3|3
1646408110000|2022-03-04 15:35:10|4045|4039|4046|4040|4046|4040|4045|4039|8
1646408120000|2022-03-04 15:35:20|4047.5|4041.5|4046.3|4040.3|4047.5|4041.5|4046.3|4040.3|2
1646408140000|2022-03-04 15:35:40|4046.5|4040.5|4047|4041|4047.8|4041.8|4046.5|4040.5|4
1646408160000|2022-03-04 15:36:00|4049|4043|4050.3|4044.3|4050.3|4044.3|4049|4043|2
1646408170000|2022-03-04 15:36:10|4048.3|4042.3|4047.9|4041.9|4048.3|4042.3|4047.9|4041.9|2
1646408180000|2022-03-04 15:36:20|4049.4|4043.4|4049.8|4043.8|4049.8|4043.8|4049.4|4043.4|2
1646408190000|2022-03-04 15:36:30|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|3
1646408200000|2022-03-04 15:36:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4049.8|4043.8|4
1646408210000|2022-03-04 15:36:50|4050.5|4044.5|4051.8|4045.8|4052|4046|4050.5|4044.5|6
1646408220000|2022-03-04 15:37:00|4052|4046|4052.3|4046.3|4052.3|4046.3|4052|4046|2
1646408230000|2022-03-04 15:37:10|4052|4046|4052|4046|4052|4046|4052|4046|1
1646408250000|2022-03-04 15:37:30|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|2
1646408260000|2022-03-04 15:37:40|4051|4045|4050|4044|4051|4045|4049.6|4043.6|5
1646408270000|2022-03-04 15:37:50|4050.3|4044.3|4050|4044|4050.3|4044.3|4050|4044|2
1646408280000|2022-03-04 15:38:00|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1646408290000|2022-03-04 15:38:10|4051.3|4045.3|4051|4045|4051.3|4045.3|4051|4045|2
1646408310000|2022-03-04 15:38:30|4050.8|4044.8|4049.5|4043.5|4050.8|4044.8|4049.5|4043.5|5
1646408320000|2022-03-04 15:38:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|1
1646408340000|2022-03-04 15:39:00|4049|4043|4048.3|4042.3|4049|4043|4048.3|4042.3|4
1646408390000|2022-03-04 15:39:50|4046.8|4040.8|4046|4040|4046.8|4040.8|4045.3|4039.3|5
1646408400000|2022-03-04 15:40:00|4045.5|4039.5|4044|4038|4045.5|4039.5|4044|4038|4
1646408420000|2022-03-04 15:40:20|4043.8|4037.8|4043.8|4037.8|4044|4038|4043.5|4037.5|5
1646408430000|2022-03-04 15:40:30|4044|4038|4044.3|4038.3|4045.5|4039.5|4044|4038|6
1646408440000|2022-03-04 15:40:40|4044.5|4038.5|4064|4058|4064.5|4058|4044.5|4038.5|10
1646408450000|2022-03-04 15:40:50|4063.9|4057.9|4062.4|4056.4|4064.4|4058.4|4059.9|4053.9|10
1646408460000|2022-03-04 15:41:00|4062.1|4056.1|4063.1|4057.1|4063.3|4057.3|4060.4|4054.4|10
1646408470000|2022-03-04 15:41:10|4063.4|4057.4|4064.1|4058.1|4064.1|4058.1|4063.3|4057.3|4
1646408480000|2022-03-04 15:41:20|4063.9|4057.9|4064.4|4058.4|4064.4|4058.4|4063.9|4057.9|3
1646408490000|2022-03-04 15:41:30|4064.1|4058.1|4060.1|4054.1|4064.4|4058.4|4059.1|4053.1|13
1646408500000|2022-03-04 15:41:40|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|3
1646408510000|2022-03-04 15:41:50|4058.8|4052.8|4060|4054|4060.8|4054.8|4058.8|4052.8|8
1646408520000|2022-03-04 15:42:00|4059.8|4053.8|4058.5|4052.5|4059.8|4053.8|4058.5|4052.5|7
1646408530000|2022-03-04 15:42:10|4056.3|4050.3|4057.8|4051.8|4057.8|4051.8|4055.8|4049.8|4
1646408540000|2022-03-04 15:42:20|4058|4052|4058.3|4052.3|4058.3|4052.3|4058|4052|2
1646408550000|2022-03-04 15:42:30|4057.3|4051.3|4059.5|4053.5|4059.5|4053.5|4057.3|4051.3|3
1646408560000|2022-03-04 15:42:40|4059|4053|4059|4053|4059|4053|4059|4053|1
1646408570000|2022-03-04 15:42:50|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1646408580000|2022-03-04 15:43:00|4060|4054|4060|4054|4060.3|4054.3|4059.5|4053.5|5
1646408590000|2022-03-04 15:43:10|4059.8|4053.8|4060|4054|4060|4054|4059.8|4053.8|2
1646408600000|2022-03-04 15:43:20|4059.8|4053.8|4060.8|4054.8|4060.8|4054.8|4059.8|4053.8|4
1646408610000|2022-03-04 15:43:30|4060|4054|4053|4047|4060|4054|4053|4047|10
1646408620000|2022-03-04 15:43:40|4053.3|4047.3|4050.3|4044.3|4054.8|4048.8|4049.5|4043.5|11
1646408630000|2022-03-04 15:43:50|4049.5|4043.5|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|3
1646408650000|2022-03-04 15:44:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|1
1646408660000|2022-03-04 15:44:20|4049.3|4043.3|4046.8|4040.8|4049.3|4043.3|4046.8|4040.8|5
1646408670000|2022-03-04 15:44:30|4047|4041|4045.8|4039.8|4047|4041|4045.8|4039.8|3
1646408680000|2022-03-04 15:44:40|4045|4039|4046.3|4040.3|4046.3|4040.3|4043.8|4037.8|11
1646408690000|2022-03-04 15:44:50|4046|4040|4045.5|4039.5|4046.5|4040.5|4044.5|4038.5|9
1646408700000|2022-03-04 15:45:00|4045.3|4039.3|4043.5|4037.5|4045.5|4039.5|4043.5|4037.5|9
1646408710000|2022-03-04 15:45:10|4043.3|4037.3|4034.8|4028.8|4043.3|4037.3|4034|4028|13
1646408720000|2022-03-04 15:45:20|4035.3|4029.3|4039|4033|4039|4033|4035.3|4029.3|6
1646408730000|2022-03-04 15:45:30|4039.3|4033.3|4036.5|4030.5|4039.3|4033.3|4036.5|4030.5|6
1646408740000|2022-03-04 15:45:40|4036.8|4030.8|4036.8|4030.8|4037|4031|4036.8|4030.8|3
1646408750000|2022-03-04 15:45:50|4036.3|4030.3|4038.5|4032.5|4038.5|4032.5|4036.3|4030.3|7
1646408760000|2022-03-04 15:46:00|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4038|4032|10
1646408770000|2022-03-04 15:46:10|4037.8|4031.8|4038.3|4032.3|4038.8|4032.8|4037|4031|13
1646408780000|2022-03-04 15:46:20|4038|4032|4037.5|4031.5|4038.3|4032.3|4037|4031|8
1646408790000|2022-03-04 15:46:30|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4037.3|4031.3|3
1646408800000|2022-03-04 15:46:40|4037.8|4031.8|4038.8|4032.8|4038.8|4032.8|4037.5|4031.5|4
1646408810000|2022-03-04 15:46:50|4039|4033|4039.3|4033.3|4039.8|4033.8|4038.8|4032.8|9
1646408820000|2022-03-04 15:47:00|4039.8|4033.8|4039.5|4033.5|4039.9|4033.9|4038.5|4032.5|10
1646408830000|2022-03-04 15:47:10|4039.8|4033.8|4040.5|4034.5|4040.5|4034.5|4039.5|4033.5|7
1646408840000|2022-03-04 15:47:20|4040.8|4034.8|4047.8|4041.8|4047.8|4041.8|4040.8|4034.8|9
1646408850000|2022-03-04 15:47:30|4047.6|4041.6|4049|4043|4049.5|4043.5|4047.6|4041.6|5
1646408860000|2022-03-04 15:47:40|4048.8|4042.8|4051.4|4045.4|4051.4|4045.4|4048.8|4042.8|5
1646408870000|2022-03-04 15:47:50|4051.3|4045.3|4048.8|4042.8|4051.3|4045.3|4048|4042|10
1646408880000|2022-03-04 15:48:00|4049.3|4043.3|4049.8|4043.8|4050|4044|4049.3|4043.3|5
1646408890000|2022-03-04 15:48:10|4049.5|4043.5|4048.8|4042.8|4049.5|4043.5|4047.8|4041.8|4
1646408900000|2022-03-04 15:48:20|4048.5|4042.5|4048|4042|4050.3|4044.3|4046.3|4040.3|15
1646408910000|2022-03-04 15:48:30|4047.8|4041.8|4048.5|4042.5|4048.5|4042.5|4047|4041|8
1646408920000|2022-03-04 15:48:40|4047.8|4041.8|4049|4043|4049.3|4043.3|4047.8|4041.8|10
1646408930000|2022-03-04 15:48:50|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|1
1646408940000|2022-03-04 15:49:00|4049|4043|4048.8|4042.8|4049.5|4043.5|4048|4042|8
1646408950000|2022-03-04 15:49:10|4048.5|4042.5|4049.3|4043.3|4050|4044|4048.5|4042.5|9
1646408960000|2022-03-04 15:49:20|4049.5|4043.5|4050.8|4044.8|4051.5|4045.5|4049.5|4043.5|8
1646408970000|2022-03-04 15:49:30|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|5
1646408980000|2022-03-04 15:49:40|4051.3|4045.3|4051.3|4045.3|4052|4046|4051|4045|7
1646408990000|2022-03-04 15:49:50|4051.5|4045.5|4049.5|4043.5|4051.8|4045.8|4049.5|4043.5|7
1646409000000|2022-03-04 15:50:00|4050.5|4044.5|4051.3|4045.3|4051.5|4045.5|4050.5|4044.5|12
1646409010000|2022-03-04 15:50:10|4051.5|4045.5|4051.3|4045.3|4051.5|4045.5|4051|4045|4
1646409020000|2022-03-04 15:50:20|4051|4045|4051|4045|4051.3|4045.3|4050.5|4044.5|7
1646409030000|2022-03-04 15:50:30|4051.3|4045.3|4051.5|4045.5|4051.5|4045.5|4051.3|4045.3|2
1646409040000|2022-03-04 15:50:40|4051.8|4045.8|4052|4046|4052|4046|4051.8|4045.8|2
1646409050000|2022-03-04 15:50:50|4053|4047|4052|4046|4053|4047|4052|4046|2
1646409060000|2022-03-04 15:51:00|4053|4047|4052|4046|4053|4047|4052|4046|2
1646409070000|2022-03-04 15:51:10|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|1
1646409080000|2022-03-04 15:51:20|4051.5|4045.5|4051|4045|4051.8|4045.8|4051|4045|3
1646409090000|2022-03-04 15:51:30|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|5
1646409100000|2022-03-04 15:51:40|4051.5|4045.5|4047.3|4041.3|4051.5|4045.5|4046.8|4040.8|9
1646409110000|2022-03-04 15:51:50|4046.5|4040.5|4046.8|4040.8|4046.8|4040.8|4046.5|4040.5|2
1646409120000|2022-03-04 15:52:00|4047|4041|4047|4041|4047|4041|4047|4041|1
1646409130000|2022-03-04 15:52:10|4048.6|4042.6|4047|4041|4048.6|4042.6|4046.8|4040.8|8
1646409140000|2022-03-04 15:52:20|4047.3|4041.3|4047.3|4041.3|4048|4042|4047.3|4041.3|8
1646409150000|2022-03-04 15:52:30|4047.5|4041.5|4047|4041|4047.5|4041.5|4046.8|4040.8|12
1646409160000|2022-03-04 15:52:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047|4041|7
1646409170000|2022-03-04 15:52:50|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|1
1646409200000|2022-03-04 15:53:20|4048.5|4042.5|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|6
1646409210000|2022-03-04 15:53:30|4048.5|4042.5|4047.5|4041.5|4048.8|4042.8|4047.5|4041.5|7
1646409220000|2022-03-04 15:53:40|4047.3|4041.3|4047.5|4041.5|4047.5|4041.5|4047.3|4041.3|2
1646409230000|2022-03-04 15:53:50|4047.3|4041.3|4044|4038|4047.3|4041.3|4044|4038|9
1646409240000|2022-03-04 15:54:00|4043.8|4037.8|4043.8|4037.8|4044|4038|4043.8|4037.8|5
1646409250000|2022-03-04 15:54:10|4044|4038|4044|4038|4044|4038|4043.8|4037.8|5
1646409260000|2022-03-04 15:54:20|4044.3|4038.3|4045.5|4039.5|4046.3|4040.3|4044|4038|7
1646409270000|2022-03-04 15:54:30|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|5
1646409280000|2022-03-04 15:54:40|4048|4042|4049.3|4043.3|4049.3|4043.3|4048|4042|6
1646409290000|2022-03-04 15:54:50|4049|4043|4049|4043|4049.3|4043.3|4048.5|4042.5|7
1646409300000|2022-03-04 15:55:00|4049.3|4043.3|4049.5|4043.5|4050.5|4044.5|4049|4043|12
1646409310000|2022-03-04 15:55:10|4049.8|4043.8|4052|4046|4052.3|4046.3|4048.8|4042.8|10
1646409320000|2022-03-04 15:55:20|4052.3|4046.3|4052.3|4046.3|4052.8|4046.8|4052|4046|10
1646409330000|2022-03-04 15:55:30|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4050.8|4044.8|12
1646409340000|2022-03-04 15:55:40|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|3
1646409350000|2022-03-04 15:55:50|4052.8|4046.8|4058.5|4052.5|4058.5|4052.5|4052.8|4046.8|9
1646409360000|2022-03-04 15:56:00|4059.3|4053.3|4059.5|4053.5|4060.3|4054.3|4059.3|4053.3|12
1646409370000|2022-03-04 15:56:10|4058.8|4052.8|4059|4053|4059.5|4053.5|4058.8|4052.8|7
1646409380000|2022-03-04 15:56:20|4058.8|4052.8|4058.8|4052.8|4059.3|4053.3|4058.8|4052.8|7
1646409390000|2022-03-04 15:56:30|4059.3|4053.3|4058.5|4052.5|4059.3|4053.3|4058.5|4052.5|6
1646409400000|2022-03-04 15:56:40|4058.3|4052.3|4058|4052|4058.3|4052.3|4058|4052|6
1646409410000|2022-03-04 15:56:50|4058.3|4052.3|4056.3|4050.3|4058.3|4052.3|4055.5|4049.5|5
1646409420000|2022-03-04 15:57:00|4055.5|4049.5|4053.8|4047.8|4055.5|4049.5|4053.8|4047.8|6
1646409430000|2022-03-04 15:57:10|4053.3|4047.3|4054.3|4048.3|4054.5|4048.5|4053.3|4047.3|11
1646409440000|2022-03-04 15:57:20|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|3
1646409450000|2022-03-04 15:57:30|4053.8|4047.8|4053.3|4047.3|4054.3|4048.3|4053|4047|6
1646409460000|2022-03-04 15:57:40|4053|4047|4054.5|4048.5|4054.5|4048.5|4052.8|4046.8|7
1646409470000|2022-03-04 15:57:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4052.5|4046.5|7
1646409480000|2022-03-04 15:58:00|4053.5|4047.5|4051.8|4045.8|4054.3|4048.3|4051.3|4045.3|12
1646409490000|2022-03-04 15:58:10|4051.5|4045.5|4050.3|4044.3|4052.3|4046.3|4050.3|4044.3|15
1646409500000|2022-03-04 15:58:20|4050.5|4044.5|4051.8|4045.8|4052|4046|4049.5|4043.5|13
1646409510000|2022-03-04 15:58:30|4051.3|4045.3|4052.3|4046.3|4052.3|4046.3|4051.3|4045.3|4
1646409520000|2022-03-04 15:58:40|4052|4046|4052.3|4046.3|4052.8|4046.8|4051.3|4045.3|8
1646409530000|2022-03-04 15:58:50|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|2
1646409540000|2022-03-04 15:59:00|4052.8|4046.8|4051|4045|4052.8|4046.8|4050.5|4044.5|9
1646409550000|2022-03-04 15:59:10|4051.3|4045.3|4052.3|4046.3|4052.5|4046.5|4051.3|4045.3|9
1646409560000|2022-03-04 15:59:20|4052.5|4046.5|4052|4046|4052.5|4046.5|4049.5|4043.5|13
1646409570000|2022-03-04 15:59:30|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052|4046|3
1646409580000|2022-03-04 15:59:40|4053.3|4047.3|4053|4047|4054|4048|4052.5|4046.5|7
1646409590000|2022-03-04 15:59:50|4053.8|4047.8|4056.5|4050.5|4057.3|4051.3|4053.8|4047.8|6
1646409600000|2022-03-04 16:00:00|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|1
1646409610000|2022-03-04 16:00:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1646409620000|2022-03-04 16:00:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|1
1646409630000|2022-03-04 16:00:30|4056|4050|4053.8|4047.8|4056|4050|4053.8|4047.8|3
1646409660000|2022-03-04 16:01:00|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|1
1646409670000|2022-03-04 16:01:10|4054.8|4048.8|4054.5|4048.5|4055|4049|4054.5|4048.5|8
1646409680000|2022-03-04 16:01:20|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|1
1646409700000|2022-03-04 16:01:40|4054.5|4048.5|4057.5|4051.5|4057.5|4051.5|4054.5|4048.5|3
1646409710000|2022-03-04 16:01:50|4056.5|4050.5|4056.5|4050.5|4057|4051|4056.5|4050.5|5
1646409720000|2022-03-04 16:02:00|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054.3|4048.3|6
1646409730000|2022-03-04 16:02:10|4054|4048|4053.8|4047.8|4054.3|4048.3|4053.8|4047.8|3
1646409740000|2022-03-04 16:02:20|4054|4048|4052.8|4046.8|4054|4048|4052.8|4046.8|6
1646409750000|2022-03-04 16:02:30|4052.5|4046.5|4052.3|4046.3|4052.5|4046.5|4052.3|4046.3|2
1646409760000|2022-03-04 16:02:40|4052.5|4046.5|4053.8|4047.8|4054|4048|4052.5|4046.5|4
1646409770000|2022-03-04 16:02:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|5
1646409780000|2022-03-04 16:03:00|4054.3|4048.3|4054|4048|4054.3|4048.3|4054|4048|6
1646409800000|2022-03-04 16:03:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1646409810000|2022-03-04 16:03:30|4053.8|4047.8|4053|4047|4053.8|4047.8|4053|4047|4
1646409820000|2022-03-04 16:03:40|4053.3|4047.3|4053.5|4047.5|4053.8|4047.8|4053.3|4047.3|6
1646409830000|2022-03-04 16:03:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|1
1646409850000|2022-03-04 16:04:10|4055|4049|4053.3|4047.3|4055|4049|4053.3|4047.3|3
1646409860000|2022-03-04 16:04:20|4053|4047|4053.3|4047.3|4053.3|4047.3|4053|4047|2
1646409870000|2022-03-04 16:04:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1646409880000|2022-03-04 16:04:40|4053.3|4047.3|4052.8|4046.8|4053.3|4047.3|4052.8|4046.8|3
1646409890000|2022-03-04 16:04:50|4052.5|4046.5|4052.5|4046.5|4052.8|4046.8|4052.5|4046.5|3
1646409900000|2022-03-04 16:05:00|4052.8|4046.8|4051.5|4045.5|4052.8|4046.8|4051.5|4045.5|3
1646409920000|2022-03-04 16:05:20|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|1
1646409930000|2022-03-04 16:05:30|4052.5|4046.5|4054.5|4048.5|4054.5|4048.5|4052.5|4046.5|5
1646409940000|2022-03-04 16:05:40|4054.8|4048.8|4056|4050|4056.3|4050.3|4054.5|4048.5|8
1646409950000|2022-03-04 16:05:50|4056.3|4050.3|4056.3|4050.3|4056.8|4050.8|4056.3|4050.3|4
1646409960000|2022-03-04 16:06:00|4056|4050|4056|4050|4056|4050|4056|4050|1
1646409990000|2022-03-04 16:06:30|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|1
1646410000000|2022-03-04 16:06:40|4055.5|4049.5|4054.3|4048.3|4055.5|4049.5|4054.3|4048.3|4
1646410010000|2022-03-04 16:06:50|4058.5|4052.5|4058.5|4052.5|4058.8|4052.8|4058.5|4052.5|7
1646410020000|2022-03-04 16:07:00|4058.8|4052.8|4060|4054|4060|4054|4058.5|4052.5|6
1646410040000|2022-03-04 16:07:20|4060.5|4054.5|4061.3|4055.3|4061.3|4055.3|4060.5|4054.5|10
1646410050000|2022-03-04 16:07:30|4061|4055|4061|4055|4061.3|4055.3|4061|4055|11
1646410060000|2022-03-04 16:07:40|4061.3|4055.3|4061|4055|4061.3|4055.3|4061|4055|4
1646410080000|2022-03-04 16:08:00|4061.3|4055.3|4061.5|4055.5|4061.5|4055.5|4061|4055|4
1646410090000|2022-03-04 16:08:10|4061.8|4055.8|4062|4056|4062|4056|4061.5|4055.5|4
1646410100000|2022-03-04 16:08:20|4062.8|4056.8|4064|4058|4064|4058|4062.8|4056.8|4
1646410110000|2022-03-04 16:08:30|4063.5|4057.5|4063.8|4057.8|4063.8|4057.8|4063.5|4057.5|2
1646410120000|2022-03-04 16:08:40|4063|4057|4062.5|4056.5|4063|4057|4062.3|4056.3|6
1646410130000|2022-03-04 16:08:50|4063.3|4057.3|4064.3|4058.3|4065|4059|4063.3|4057.3|7
1646410140000|2022-03-04 16:09:00|4064.8|4058.8|4064.8|4058.8|4065|4059|4064.8|4058.8|3
1646410150000|2022-03-04 16:09:10|4065|4059|4065|4059|4065|4059|4064.8|4058.8|5
1646410160000|2022-03-04 16:09:20|4064.8|4058.8|4064.5|4058.5|4064.9|4058.9|4064.5|4058.5|3
1646410170000|2022-03-04 16:09:30|4065.8|4059.8|4064.8|4058.8|4065.8|4059.8|4064.8|4058.8|4
1646410180000|2022-03-04 16:09:40|4064.5|4058.5|4063.5|4057.5|4064.8|4058.8|4063.5|4057.5|15
1646410190000|2022-03-04 16:09:50|4063.8|4057.8|4064|4058|4064.3|4058.3|4063.5|4057.5|7
1646410200000|2022-03-04 16:10:00|4064.3|4058.3|4064.3|4058.3|4065.8|4059.8|4064|4058|10
1646410210000|2022-03-04 16:10:10|4063.5|4057.5|4063.8|4057.8|4064|4058|4063.3|4057.3|5
1646410220000|2022-03-04 16:10:20|4063.5|4057.5|4062.8|4056.8|4064|4058|4062.8|4056.8|5
1646410230000|2022-03-04 16:10:30|4064|4058|4064|4058|4064|4058|4063.5|4057.5|4
1646410240000|2022-03-04 16:10:40|4064.3|4058.3|4066.3|4060.3|4066.8|4060.8|4063.3|4057.3|8
1646410250000|2022-03-04 16:10:50|4066|4060|4066|4060|4066.8|4060.8|4066|4060|6
1646410260000|2022-03-04 16:11:00|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|4
1646410270000|2022-03-04 16:11:10|4065.8|4059.8|4067|4061|4067|4061|4065.8|4059.8|2
1646410280000|2022-03-04 16:11:20|4066.5|4060.5|4063.8|4057.8|4066.5|4060.5|4063.8|4057.8|9
1646410290000|2022-03-04 16:11:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1646410300000|2022-03-04 16:11:40|4063.3|4057.3|4063.3|4057.3|4063.5|4057.5|4063.3|4057.3|3
1646410310000|2022-03-04 16:11:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1646410320000|2022-03-04 16:12:00|4063.3|4057.3|4061.8|4055.8|4063.3|4057.3|4061.5|4055.5|9
1646410330000|2022-03-04 16:12:10|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|4
1646410340000|2022-03-04 16:12:20|4061.8|4055.8|4061.8|4055.8|4062|4056|4061.8|4055.8|3
1646410350000|2022-03-04 16:12:30|4060.8|4054.8|4060.5|4054.5|4061|4055|4060.5|4054.5|4
1646410360000|2022-03-04 16:12:40|4060.3|4054.3|4062.5|4056.5|4062.6|4056.6|4060.3|4054.3|5
1646410370000|2022-03-04 16:12:50|4062.6|4056.6|4062.8|4056.8|4062.9|4056.9|4062.6|4056.6|5
1646410380000|2022-03-04 16:13:00|4063.5|4057.5|4065.3|4059.3|4065.3|4059.3|4063.5|4057.5|6
1646410390000|2022-03-04 16:13:10|4064.5|4058.5|4064.5|4058.5|4065.3|4059.3|4063.8|4057.8|7
1646410400000|2022-03-04 16:13:20|4064.8|4058.8|4063.8|4057.8|4064.8|4058.8|4063.8|4057.8|3
1646410420000|2022-03-04 16:13:40|4063|4057|4062.8|4056.8|4063|4057|4062.8|4056.8|2
1646410430000|2022-03-04 16:13:50|4063|4057|4062|4056|4063|4057|4062|4056|5
1646410440000|2022-03-04 16:14:00|4061.5|4055.5|4062.3|4056.3|4062.3|4056.3|4061.5|4055.5|2
1646410450000|2022-03-04 16:14:10|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|1
1646410460000|2022-03-04 16:14:20|4062|4056|4061.5|4055.5|4062.3|4056.3|4061.5|4055.5|4
1646410470000|2022-03-04 16:14:30|4062|4056|4061.3|4055.3|4062|4056|4061|4055|5
1646410480000|2022-03-04 16:14:40|4061.5|4055.5|4061.3|4055.3|4061.5|4055.5|4061.3|4055.3|2
1646410490000|2022-03-04 16:14:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1646410500000|2022-03-04 16:15:00|4061.3|4055.3|4060|4054|4061.3|4055.3|4060|4054|9
1646410510000|2022-03-04 16:15:10|4059.8|4053.8|4059.8|4053.8|4060.5|4054.5|4059|4053|5
1646410520000|2022-03-04 16:15:20|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|2
1646410530000|2022-03-04 16:15:30|4059.8|4053.8|4060|4054|4060.5|4054.5|4059.8|4053.8|3
1646410540000|2022-03-04 16:15:40|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|7
1646410550000|2022-03-04 16:15:50|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|5
1646410560000|2022-03-04 16:16:00|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|5
1646410570000|2022-03-04 16:16:10|4061|4055|4061|4055|4061.3|4055.3|4060.8|4054.8|4
1646410580000|2022-03-04 16:16:20|4060.8|4054.8|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|9
1646410590000|2022-03-04 16:16:30|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|2
1646410600000|2022-03-04 16:16:40|4062.5|4056.5|4062.8|4056.8|4062.8|4056.8|4062.5|4056.5|4
1646410610000|2022-03-04 16:16:50|4063|4057|4063|4057|4063.3|4057.3|4062.8|4056.8|5
1646410620000|2022-03-04 16:17:00|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|1
1646410630000|2022-03-04 16:17:10|4062|4056|4060.5|4054.5|4062|4056|4060.5|4054.5|5
1646410640000|2022-03-04 16:17:20|4060.3|4054.3|4060.5|4054.5|4060.5|4054.5|4060.3|4054.3|2
1646410650000|2022-03-04 16:17:30|4060.8|4054.8|4062|4056|4063|4057|4060.8|4054.8|7
1646410660000|2022-03-04 16:17:40|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061|4055|8
1646410670000|2022-03-04 16:17:50|4062|4056|4063.8|4057.8|4063.8|4057.8|4062|4056|11
1646410680000|2022-03-04 16:18:00|4063.5|4057.5|4064.3|4058.3|4064.3|4058.3|4063.5|4057.5|7
1646410700000|2022-03-04 16:18:20|4064.5|4058.5|4063.8|4057.8|4064.5|4058.5|4063.5|4057.5|6
1646410710000|2022-03-04 16:18:30|4063.5|4057.5|4063.8|4057.8|4063.8|4057.8|4063.5|4057.5|6
1646410720000|2022-03-04 16:18:40|4063.5|4057.5|4063.5|4057.5|4064.8|4058.8|4063.5|4057.5|15
1646410730000|2022-03-04 16:18:50|4063.8|4057.8|4063.5|4057.5|4063.8|4057.8|4063.5|4057.5|6
1646410740000|2022-03-04 16:19:00|4063.8|4057.8|4063.8|4057.8|4064.8|4058.8|4063.5|4057.5|5
1646410750000|2022-03-04 16:19:10|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|5
1646410760000|2022-03-04 16:19:20|4063.8|4057.8|4063.5|4057.5|4064.3|4058.3|4063.3|4057.3|8
1646410770000|2022-03-04 16:19:30|4063.8|4057.8|4063.5|4057.5|4064|4058|4063.3|4057.3|7
1646410780000|2022-03-04 16:19:40|4063.8|4057.8|4063.8|4057.8|4064.3|4058.3|4063.5|4057.5|6
1646410790000|2022-03-04 16:19:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1646410800000|2022-03-04 16:20:00|4063.8|4057.8|4063.5|4057.5|4063.8|4057.8|4063.3|4057.3|11
1646410810000|2022-03-04 16:20:10|4063|4057|4063.8|4057.8|4063.8|4057.8|4063|4057|5
1646410820000|2022-03-04 16:20:20|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|3
1646410830000|2022-03-04 16:20:30|4064.3|4058.3|4064.5|4058.5|4064.5|4058.5|4064.3|4058.3|4
1646410840000|2022-03-04 16:20:40|4064.8|4058.8|4063.8|4057.8|4064.8|4058.8|4063.8|4057.8|5
1646410850000|2022-03-04 16:20:50|4065|4059|4065|4059|4065|4059|4065|4059|1
1646410860000|2022-03-04 16:21:00|4065.3|4059.3|4065.3|4059.3|4066.8|4060.8|4064.8|4058.8|12
1646410870000|2022-03-04 16:21:10|4064.8|4058.8|4065.3|4059.3|4066.3|4060.3|4064.8|4058.8|5
1646410880000|2022-03-04 16:21:20|4065.8|4059.8|4065.3|4059.3|4065.8|4059.8|4065.3|4059.3|2
1646410890000|2022-03-04 16:21:30|4064.8|4058.8|4067|4061|4067.3|4061.3|4064.8|4058.8|7
1646410900000|2022-03-04 16:21:40|4068.8|4062.8|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|13
1646410910000|2022-03-04 16:21:50|4069|4063|4068.3|4062.3|4069|4063|4068.3|4062.3|2
1646410920000|2022-03-04 16:22:00|4069|4063|4069.3|4063.3|4069.5|4063.5|4068.5|4062.5|4
1646410930000|2022-03-04 16:22:10|4069|4063|4068.3|4062.3|4069|4063|4068.3|4062.3|6
1646410940000|2022-03-04 16:22:20|4069.8|4063.8|4069|4063|4069.8|4063.8|4068.3|4062.3|14
1646410980000|2022-03-04 16:23:00|4070|4064|4071.3|4065.3|4071.3|4065.3|4070|4064|4
1646410990000|2022-03-04 16:23:10|4071.8|4065.8|4071.5|4065.5|4072|4066|4071.5|4065.5|4
1646411000000|2022-03-04 16:23:20|4071.3|4065.3|4071.8|4065.8|4071.8|4065.8|4071|4065|3
1646411010000|2022-03-04 16:23:30|4071.5|4065.5|4071.8|4065.8|4071.8|4065.8|4071.3|4065.3|9
1646411030000|2022-03-04 16:23:50|4071.5|4065.5|4072|4066|4072|4066|4071.3|4065.3|9
1646411040000|2022-03-04 16:24:00|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1646411050000|2022-03-04 16:24:10|4071.5|4065.5|4071.5|4065.5|4072|4066|4071.5|4065.5|9
1646411060000|2022-03-04 16:24:20|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1646411070000|2022-03-04 16:24:30|4071.5|4065.5|4071.8|4065.8|4071.8|4065.8|4071.5|4065.5|6
1646411080000|2022-03-04 16:24:40|4072|4066|4071.8|4065.8|4072.3|4066.3|4071.3|4065.3|8
1646411090000|2022-03-04 16:24:50|4071.5|4065.5|4072|4066|4072|4066|4071.3|4065.3|6
1646411110000|2022-03-04 16:25:10|4072.3|4066.3|4072|4066|4072.3|4066.3|4071.8|4065.8|4
1646411120000|2022-03-04 16:25:20|4073.3|4067.3|4075.4|4069.4|4075.4|4069.4|4073.3|4067.3|4
1646411130000|2022-03-04 16:25:30|4075.3|4069.3|4075.5|4069.5|4075.5|4069.5|4075.3|4069.3|2
1646411140000|2022-03-04 16:25:40|4075.8|4069.8|4077.3|4071.3|4077.3|4071.3|4075.8|4069.8|6
1646411150000|2022-03-04 16:25:50|4077.8|4071.8|4078.8|4072.8|4078.8|4072.8|4077.8|4071.8|5
1646411160000|2022-03-04 16:26:00|4079.8|4073.8|4079|4073|4079.8|4073.8|4079|4073|4
1646411170000|2022-03-04 16:26:10|4078.8|4072.8|4077.8|4071.8|4079|4073|4077.8|4071.8|4
1646411180000|2022-03-04 16:26:20|4077|4071|4077|4071|4077.3|4071.3|4076.5|4070.5|5
1646411190000|2022-03-04 16:26:30|4076.5|4070.5|4075|4069|4076.5|4070.5|4074.8|4068.8|6
1646411200000|2022-03-04 16:26:40|4074.8|4068.8|4074.3|4068.3|4075|4069|4074|4068|8
1646411210000|2022-03-04 16:26:50|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|1
1646411220000|2022-03-04 16:27:00|4074.8|4068.8|4076|4070|4076.5|4070.5|4074.5|4068.5|6
1646411230000|2022-03-04 16:27:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.5|4069.5|3
1646411250000|2022-03-04 16:27:30|4076|4070|4075.8|4069.8|4076|4070|4075.8|4069.8|2
1646411260000|2022-03-04 16:27:40|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|2
1646411280000|2022-03-04 16:28:00|4074.3|4068.3|4075.8|4069.8|4075.8|4069.8|4074|4068|6
1646411290000|2022-03-04 16:28:10|4075.5|4069.5|4075.8|4069.8|4076|4070|4075.5|4069.5|5
1646411300000|2022-03-04 16:28:20|4076|4070|4075.8|4069.8|4076|4070|4075.8|4069.8|2
1646411310000|2022-03-04 16:28:30|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.3|4069.3|3
1646411320000|2022-03-04 16:28:40|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.5|4069.5|3
1646411330000|2022-03-04 16:28:50|4076|4070|4076.8|4070.8|4076.8|4070.8|4075.8|4069.8|3
1646411340000|2022-03-04 16:29:00|4077|4071|4076.8|4070.8|4077|4071|4076.8|4070.8|4
1646411350000|2022-03-04 16:29:10|4077|4071|4076.8|4070.8|4077|4071|4076.5|4070.5|4
1646411360000|2022-03-04 16:29:20|4077|4071|4076.8|4070.8|4077|4071|4076.5|4070.5|5
1646411380000|2022-03-04 16:29:40|4077|4071|4077.3|4071.3|4077.5|4071.5|4076.8|4070.8|6
1646411390000|2022-03-04 16:29:50|4077|4071|4077.3|4071.3|4077.5|4071.5|4077|4071|4
1646411400000|2022-03-04 16:30:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4076.8|4070.8|7
1646411410000|2022-03-04 16:30:10|4077.8|4071.8|4078.3|4072.3|4078.3|4072.3|4077.8|4071.8|2
1646411420000|2022-03-04 16:30:20|4077.5|4071.5|4077.3|4071.3|4078.3|4072.3|4077.3|4071.3|6
1646411430000|2022-03-04 16:30:30|4077.8|4071.8|4078|4072|4078.8|4072.8|4077.8|4071.8|3
1646411440000|2022-03-04 16:30:40|4077.8|4071.8|4078.5|4072.5|4079|4073|4077.3|4071.3|9
1646411450000|2022-03-04 16:30:50|4078.3|4072.3|4079|4073|4079.5|4073.5|4078.3|4072.3|7
1646411460000|2022-03-04 16:31:00|4079.3|4073.3|4078.5|4072.5|4080.8|4074.8|4078.5|4072.5|12
1646411470000|2022-03-04 16:31:10|4078.3|4072.3|4077.3|4071.3|4078.3|4072.3|4077.3|4071.3|4
1646411480000|2022-03-04 16:31:20|4077.5|4071.5|4077.3|4071.3|4077.5|4071.5|4077.3|4071.3|4
1646411490000|2022-03-04 16:31:30|4077|4071|4076.5|4070.5|4077|4071|4076.5|4070.5|2
1646411500000|2022-03-04 16:31:40|4075.8|4069.8|4076.5|4070.5|4076.5|4070.5|4075.8|4069.8|2
1646411510000|2022-03-04 16:31:50|4076.8|4070.8|4074.5|4068.5|4076.8|4070.8|4074.5|4068.5|8
1646411520000|2022-03-04 16:32:00|4074.3|4068.3|4074.8|4068.8|4075|4069|4073.8|4067.8|12
1646411530000|2022-03-04 16:32:10|4074|4068|4077.8|4071.8|4077.8|4071.8|4074|4068|7
1646411540000|2022-03-04 16:32:20|4077.3|4071.3|4077.8|4071.8|4078.3|4072.3|4077.3|4071.3|6
1646411550000|2022-03-04 16:32:30|4077|4071|4076.8|4070.8|4077|4071|4076.8|4070.8|2
1646411560000|2022-03-04 16:32:40|4077|4071|4078.8|4072.8|4078.8|4072.8|4076.8|4070.8|8
1646411570000|2022-03-04 16:32:50|4079|4073|4079.3|4073.3|4079.3|4073.3|4078.3|4072.3|5
1646411580000|2022-03-04 16:33:00|4080|4074|4080.3|4074.3|4080.5|4074.5|4080|4074|4
1646411590000|2022-03-04 16:33:10|4080|4074|4079.5|4073.5|4080|4074|4079|4073|6
1646411600000|2022-03-04 16:33:20|4079.3|4073.3|4079.5|4073.5|4079.8|4073.8|4078.5|4072.5|7
1646411610000|2022-03-04 16:33:30|4079.8|4073.8|4080.3|4074.3|4080.3|4074.3|4079.8|4073.8|3
1646411620000|2022-03-04 16:33:40|4080|4074|4080.3|4074.3|4080.3|4074.3|4080|4074|2
1646411630000|2022-03-04 16:33:50|4079.8|4073.8|4080.3|4074.3|4080.3|4074.3|4079.8|4073.8|4
1646411640000|2022-03-04 16:34:00|4080.5|4074.5|4080.3|4074.3|4080.5|4074.5|4080.3|4074.3|2
1646411650000|2022-03-04 16:34:10|4080|4074|4080.3|4074.3|4080.8|4074.8|4080|4074|13
1646411670000|2022-03-04 16:34:30|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|2
1646411680000|2022-03-04 16:34:40|4081.3|4075.3|4081.3|4075.3|4081.5|4075.5|4081.3|4075.3|5
1646411700000|2022-03-04 16:35:00|4081.5|4075.5|4081.3|4075.3|4081.5|4075.5|4080.8|4074.8|5
1646411710000|2022-03-04 16:35:10|4080.5|4074.5|4081.8|4075.8|4082|4076|4080.5|4074.5|3
1646411720000|2022-03-04 16:35:20|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|2
1646411730000|2022-03-04 16:35:30|4082.3|4076.3|4081.8|4075.8|4082.3|4076.3|4081.8|4075.8|2
1646411740000|2022-03-04 16:35:40|4080.3|4074.3|4079.5|4073.5|4080.3|4074.3|4079.5|4073.5|2
1646411750000|2022-03-04 16:35:50|4079.8|4073.8|4079.5|4073.5|4079.8|4073.8|4079.5|4073.5|2
1646411760000|2022-03-04 16:36:00|4079.8|4073.8|4079.5|4073.5|4079.8|4073.8|4079.5|4073.5|4
1646411780000|2022-03-04 16:36:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1646411820000|2022-03-04 16:37:00|4080.3|4074.3|4081.8|4075.8|4082.3|4076.3|4080.3|4074.3|7
1646411830000|2022-03-04 16:37:10|4082|4076|4081.8|4075.8|4082|4076|4081.3|4075.3|10
1646411840000|2022-03-04 16:37:20|4081.5|4075.5|4081.8|4075.8|4082|4076|4081.3|4075.3|4
1646411850000|2022-03-04 16:37:30|4082|4076|4082|4076|4082|4076|4082|4076|1
1646411870000|2022-03-04 16:37:50|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|1
1646411900000|2022-03-04 16:38:20|4082|4076|4082.3|4076.3|4082.3|4076.3|4082|4076|2
1646411920000|2022-03-04 16:38:40|4082|4076|4082.3|4076.3|4082.3|4076.3|4082|4076|2
1646411940000|2022-03-04 16:39:00|4082|4076|4082.3|4076.3|4082.3|4076.3|4082|4076|2
1646412030000|2022-03-04 16:40:30|4082|4076|4082|4076|4082|4076|4082|4076|1
1646412040000|2022-03-04 16:40:40|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|1
1646412070000|2022-03-04 16:41:10|4082|4076|4082.3|4076.3|4082.3|4076.3|4082|4076|2
1646412080000|2022-03-04 16:41:20|4082|4076|4082.3|4076.3|4082.3|4076.3|4081.8|4075.8|4
1646412130000|2022-03-04 16:42:10|4082.5|4076.5|4082.3|4076.3|4082.5|4076.5|4082.3|4076.3|2
1646412140000|2022-03-04 16:42:20|4082.5|4076.5|4088.8|4082.8|4090.3|4084.3|4082.5|4076.5|9
1646412150000|2022-03-04 16:42:30|4089.3|4083.3|4086.8|4080.8|4089.5|4083.5|4086.8|4080.8|7
1646412160000|2022-03-04 16:42:40|4086|4080|4085.8|4079.8|4086|4080|4085.8|4079.8|2
1646412170000|2022-03-04 16:42:50|4085.5|4079.5|4084.8|4078.8|4085.5|4079.5|4084.5|4078.5|5
1646412180000|2022-03-04 16:43:00|4085|4079|4090|4084|4090|4084|4085|4079|8
1646412190000|2022-03-04 16:43:10|4090.3|4084.3|4092.8|4086.8|4092.8|4086.8|4090.3|4084.3|7
1646412200000|2022-03-04 16:43:20|4092.5|4086.5|4092.5|4086.5|4093.8|4087.8|4092.5|4086.5|10
1646412210000|2022-03-04 16:43:30|4092.8|4086.8|4095|4089|4095.3|4089.3|4092.3|4086.3|8
1646412220000|2022-03-04 16:43:40|4095.5|4089.5|4096.3|4090.3|4096.5|4090.5|4095.3|4089.3|9
1646412230000|2022-03-04 16:43:50|4096.5|4090.5|4097|4091|4097.5|4091.5|4096|4090|10
1646412240000|2022-03-04 16:44:00|4096.8|4090.8|4096.3|4090.3|4096.8|4090.8|4095.8|4089.8|11
1646412250000|2022-03-04 16:44:10|4096.5|4090.5|4098|4092|4098.3|4092.3|4096.3|4090.3|7
1646412260000|2022-03-04 16:44:20|4097.8|4091.8|4097.5|4091.5|4097.8|4091.8|4097.5|4091.5|2
1646412270000|2022-03-04 16:44:30|4096.8|4090.8|4097|4091|4097|4091|4096.8|4090.8|4
1646412280000|2022-03-04 16:44:40|4096.8|4090.8|4097.8|4091.8|4098|4092|4096.8|4090.8|7
1646412290000|2022-03-04 16:44:50|4097.5|4091.5|4097.8|4091.8|4097.8|4091.8|4097.5|4091.5|8
1646412300000|2022-03-04 16:45:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|1
1646412310000|2022-03-04 16:45:10|4097.3|4091.3|4097.8|4091.8|4097.8|4091.8|4097.3|4091.3|9
1646412320000|2022-03-04 16:45:20|4097.5|4091.5|4098.3|4092.3|4098.3|4092.3|4097.5|4091.5|4
1646412330000|2022-03-04 16:45:30|4098|4092|4098|4092|4098.3|4092.3|4098|4092|5
1646412340000|2022-03-04 16:45:40|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|6
1646412350000|2022-03-04 16:45:50|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|4
1646412360000|2022-03-04 16:46:00|4098.3|4092.3|4094.3|4088.3|4098.3|4092.3|4094.3|4088.3|7
1646412370000|2022-03-04 16:46:10|4092.8|4086.8|4092|4086|4092.8|4086.8|4091.8|4085.8|6
1646412380000|2022-03-04 16:46:20|4091|4085|4092.3|4086.3|4092.3|4086.3|4091|4085|4
1646412390000|2022-03-04 16:46:30|4092|4086|4091.3|4085.3|4092|4086|4090.8|4084.8|5
1646412400000|2022-03-04 16:46:40|4091.5|4085.5|4090.8|4084.8|4091.8|4085.8|4090|4084|8
1646412410000|2022-03-04 16:46:50|4090.5|4084.5|4091.3|4085.3|4091.5|4085.5|4090|4084|6
1646412420000|2022-03-04 16:47:00|4090.3|4084.3|4089|4083|4090.3|4084.3|4088.8|4082.8|7
1646412430000|2022-03-04 16:47:10|4089.5|4083.5|4091.3|4085.3|4091.3|4085.3|4089.5|4083.5|6
1646412440000|2022-03-04 16:47:20|4091.5|4085.5|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|8
1646412450000|2022-03-04 16:47:30|4091.5|4085.5|4090.8|4084.8|4091.5|4085.5|4090.8|4084.8|6
1646412460000|2022-03-04 16:47:40|4091|4085|4091.3|4085.3|4092|4086|4090.8|4084.8|4
1646412470000|2022-03-04 16:47:50|4091.5|4085.5|4089.9|4083.9|4092|4086|4089.9|4083.9|6
1646412480000|2022-03-04 16:48:00|4090|4084|4090.5|4084.5|4090.5|4084.5|4090|4084|3
1646412490000|2022-03-04 16:48:10|4090.3|4084.3|4090.3|4084.3|4092|4086|4089|4083|9
1646412500000|2022-03-04 16:48:20|4090.5|4084.5|4092|4086|4092|4086|4090.3|4084.3|10
1646412510000|2022-03-04 16:48:30|4091.5|4085.5|4091|4085|4091.5|4085.5|4091|4085|2
1646412520000|2022-03-04 16:48:40|4091.5|4085.5|4089.6|4083.6|4091.5|4085.5|4089.6|4083.6|2
1646412530000|2022-03-04 16:48:50|4089.8|4083.8|4089.1|4083.1|4089.8|4083.8|4089.1|4083.1|2
1646412540000|2022-03-04 16:49:00|4089.3|4083.3|4089.5|4083.5|4089.8|4083.8|4088.5|4082.5|8
1646412550000|2022-03-04 16:49:10|4089.3|4083.3|4089.5|4083.5|4089.5|4083.5|4089.3|4083.3|2
1646412560000|2022-03-04 16:49:20|4090.3|4084.3|4090.5|4084.5|4090.8|4084.8|4090.3|4084.3|3
1646412570000|2022-03-04 16:49:30|4090.8|4084.8|4091.3|4085.3|4091.8|4085.8|4090.5|4084.5|6
1646412580000|2022-03-04 16:49:40|4091.8|4085.8|4092.3|4086.3|4092.5|4086.5|4091.8|4085.8|4
1646412590000|2022-03-04 16:49:50|4091.8|4085.8|4090.5|4084.5|4091.8|4085.8|4090.5|4084.5|2
1646412600000|2022-03-04 16:50:00|4090.3|4084.3|4090.5|4084.5|4090.5|4084.5|4090|4084|3
1646412610000|2022-03-04 16:50:10|4090.3|4084.3|4090.5|4084.5|4090.8|4084.8|4090.3|4084.3|6
1646412630000|2022-03-04 16:50:30|4089.3|4083.3|4090.3|4084.3|4090.5|4084.5|4089.3|4083.3|3
1646412640000|2022-03-04 16:50:40|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|3
1646412650000|2022-03-04 16:50:50|4091.3|4085.3|4090.5|4084.5|4091.3|4085.3|4090.5|4084.5|2
1646412660000|2022-03-04 16:51:00|4089.3|4083.3|4090.8|4084.8|4090.8|4084.8|4089.3|4083.3|2
1646412670000|2022-03-04 16:51:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091|4085|5
1646412680000|2022-03-04 16:51:20|4090|4084|4090.8|4084.8|4091.5|4085.5|4090|4084|5
1646412690000|2022-03-04 16:51:30|4091|4085|4084.5|4078.5|4091|4085|4084.5|4078.5|5
1646412700000|2022-03-04 16:51:40|4084.8|4078.8|4086|4080|4086|4080|4084.8|4078.8|4
1646412710000|2022-03-04 16:51:50|4085.8|4079.8|4080.8|4074.8|4087|4081|4080.8|4074.8|9
1646412730000|2022-03-04 16:52:10|4081|4075|4077.4|4071.4|4081|4075|4077.3|4071.3|5
1646412740000|2022-03-04 16:52:20|4077.5|4071.5|4073.3|4067.3|4077.5|4071.5|4073.3|4067.3|12
1646412750000|2022-03-04 16:52:30|4073.4|4067.4|4078.3|4072.3|4079.6|4073.6|4073.4|4067.4|7
1646412760000|2022-03-04 16:52:40|4079.1|4073.1|4078.6|4072.6|4079.1|4073.1|4078.6|4072.6|2
1646412770000|2022-03-04 16:52:50|4078.5|4072.5|4078.3|4072.3|4078.5|4072.5|4078.3|4072.3|2
1646412780000|2022-03-04 16:53:00|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4076.8|4070.8|3
1646412800000|2022-03-04 16:53:20|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|1
1646412810000|2022-03-04 16:53:30|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077|4071|3
1646412820000|2022-03-04 16:53:40|4077|4071|4074.5|4068.5|4077|4071|4074.3|4068.3|12
1646412830000|2022-03-04 16:53:50|4074.8|4068.8|4075.5|4069.5|4076.1|4070.1|4074.8|4068.8|8
1646412840000|2022-03-04 16:54:00|4075.8|4069.8|4076.3|4070.3|4077|4071|4075.5|4069.5|12
1646412850000|2022-03-04 16:54:10|4076.5|4070.5|4075.3|4069.3|4076.8|4070.8|4075.3|4069.3|6
1646412860000|2022-03-04 16:54:20|4075.5|4069.5|4076.6|4070.6|4076.6|4070.6|4075.5|4069.5|2
1646412880000|2022-03-04 16:54:40|4077.5|4071.5|4077.5|4071.5|4078.5|4072.5|4077.5|4071.5|5
1646412890000|2022-03-04 16:54:50|4078|4072|4078|4072|4078.3|4072.3|4077.8|4071.8|5
1646412900000|2022-03-04 16:55:00|4078.3|4072.3|4076.8|4070.8|4078.5|4072.5|4076.8|4070.8|7
1646412910000|2022-03-04 16:55:10|4076.5|4070.5|4078|4072|4078.3|4072.3|4075.8|4069.8|6
1646412920000|2022-03-04 16:55:20|4078.3|4072.3|4079.3|4073.3|4079.5|4073.5|4077.8|4071.8|15
1646412930000|2022-03-04 16:55:30|4079|4073|4081.8|4075.8|4081.8|4075.8|4079|4073|8
1646412940000|2022-03-04 16:55:40|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|11
1646412950000|2022-03-04 16:55:50|4082.3|4076.3|4083.4|4077.4|4083.6|4077.6|4082|4076|8
1646412960000|2022-03-04 16:56:00|4083.6|4077.6|4083.9|4077.9|4083.9|4077.9|4083.4|4077.4|8
1646412980000|2022-03-04 16:56:20|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|5
1646412990000|2022-03-04 16:56:30|4083.6|4077.6|4085.4|4079.4|4086.1|4080.1|4083.6|4077.6|4
1646413000000|2022-03-04 16:56:40|4085.1|4079.1|4083.6|4077.6|4085.1|4079.1|4082.1|4076.1|9
1646413010000|2022-03-04 16:56:50|4084.4|4078.4|4083.9|4077.9|4084.4|4078.4|4083.6|4077.6|7
1646413020000|2022-03-04 16:57:00|4083.6|4077.6|4088.9|4082.9|4088.9|4082.9|4083.6|4077.6|14
1646413030000|2022-03-04 16:57:10|4088.4|4082.4|4088.9|4082.9|4089.1|4083.1|4088.4|4082.4|8
1646413040000|2022-03-04 16:57:20|4089.1|4083.1|4088.9|4082.9|4089.4|4083.4|4088.6|4082.6|7
1646413050000|2022-03-04 16:57:30|4088.4|4082.4|4087.4|4081.4|4088.4|4082.4|4085.9|4079.9|9
1646413060000|2022-03-04 16:57:40|4087.6|4081.6|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|7
1646413070000|2022-03-04 16:57:50|4086.1|4080.1|4084.8|4078.8|4086.1|4080.1|4083.4|4077.4|12
1646413080000|2022-03-04 16:58:00|4084.6|4078.6|4084.1|4078.1|4084.6|4078.6|4083.6|4077.6|4
1646413090000|2022-03-04 16:58:10|4084.4|4078.4|4083.6|4077.6|4084.4|4078.4|4083.6|4077.6|8
1646413100000|2022-03-04 16:58:20|4083.9|4077.9|4085.1|4079.1|4085.1|4079.1|4083.9|4077.9|11
1646413110000|2022-03-04 16:58:30|4085.4|4079.4|4086.1|4080.1|4086.1|4080.1|4085.4|4079.4|5
1646413120000|2022-03-04 16:58:40|4085.6|4079.6|4085.4|4079.4|4085.6|4079.6|4085.4|4079.4|2
1646413130000|2022-03-04 16:58:50|4085.1|4079.1|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|4
1646413140000|2022-03-04 16:59:00|4085.4|4079.4|4085.1|4079.1|4085.4|4079.4|4085.1|4079.1|2
1646413150000|2022-03-04 16:59:10|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|1
1646413170000|2022-03-04 16:59:30|4085.1|4079.1|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|2
1646413180000|2022-03-04 16:59:40|4085.9|4079.9|4085.6|4079.6|4086.1|4080.1|4085.1|4079.1|5
1646413190000|2022-03-04 16:59:50|4084.1|4078.1|4083.6|4077.6|4084.1|4078.1|4082.6|4076.6|9
1646413200000|2022-03-04 17:00:00|4083.9|4077.9|4084.6|4078.6|4084.6|4078.6|4083.9|4077.9|4
1646413210000|2022-03-04 17:00:10|4084.9|4078.9|4086.4|4080.4|4086.6|4080.6|4084.9|4078.9|5
1646413220000|2022-03-04 17:00:20|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|5
1646413230000|2022-03-04 17:00:30|4085.1|4079.1|4085.4|4079.4|4086.4|4080.4|4084.9|4078.9|6
1646413240000|2022-03-04 17:00:40|4085.1|4079.1|4084.9|4078.9|4085.6|4079.6|4084.9|4078.9|5
1646413250000|2022-03-04 17:00:50|4085|4079|4085.4|4079.4|4085.6|4079.6|4085|4079|6
1646413260000|2022-03-04 17:01:00|4084.9|4078.9|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|3
1646413270000|2022-03-04 17:01:10|4084.6|4078.6|4083.6|4077.6|4084.6|4078.6|4083.6|4077.6|2
1646413280000|2022-03-04 17:01:20|4083.9|4077.9|4084.6|4078.6|4084.6|4078.6|4083.6|4077.6|6
1646413290000|2022-03-04 17:01:30|4084.9|4078.9|4084.6|4078.6|4084.9|4078.9|4084.6|4078.6|2
1646413300000|2022-03-04 17:01:40|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.1|4078.1|3
1646413310000|2022-03-04 17:01:50|4084.6|4078.6|4084.9|4078.9|4084.9|4078.9|4084.6|4078.6|2
1646413320000|2022-03-04 17:02:00|4085.4|4079.4|4085.4|4079.4|4085.9|4079.9|4085.1|4079.1|6
1646413330000|2022-03-04 17:02:10|4085.6|4079.6|4085.9|4079.9|4085.9|4079.9|4085.4|4079.4|4
1646413340000|2022-03-04 17:02:20|4086.1|4080.1|4086.6|4080.6|4086.6|4080.6|4086.1|4080.1|2
1646413350000|2022-03-04 17:02:30|4087.4|4081.4|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|2
1646413360000|2022-03-04 17:02:40|4086.6|4080.6|4087.4|4081.4|4087.4|4081.4|4086.6|4080.6|5
1646413370000|2022-03-04 17:02:50|4087.1|4081.1|4087.9|4081.9|4087.9|4081.9|4087.1|4081.1|3
1646413380000|2022-03-04 17:03:00|4087.6|4081.6|4087.6|4081.6|4087.9|4081.9|4087.4|4081.4|4
1646413400000|2022-03-04 17:03:20|4087.9|4081.9|4088.6|4082.6|4088.6|4082.6|4087.9|4081.9|4
1646413410000|2022-03-04 17:03:30|4088.9|4082.9|4090.6|4084.6|4090.9|4084.9|4088.9|4082.9|4
1646413420000|2022-03-04 17:03:40|4090.4|4084.4|4090.1|4084.1|4090.4|4084.4|4090.1|4084.1|6
1646413430000|2022-03-04 17:03:50|4089.9|4083.9|4090.6|4084.6|4091.9|4085.9|4089.9|4083.9|9
1646413440000|2022-03-04 17:04:00|4090.9|4084.9|4091.6|4085.6|4092.1|4086.1|4090.9|4084.9|5
1646413450000|2022-03-04 17:04:10|4091.4|4085.4|4093.4|4087.4|4093.4|4087.4|4091.4|4085.4|8
1646413460000|2022-03-04 17:04:20|4092.4|4086.4|4092.1|4086.1|4092.4|4086.4|4091.6|4085.6|7
1646413470000|2022-03-04 17:04:30|4091.6|4085.6|4091.4|4085.4|4091.9|4085.9|4090.6|4084.6|6
1646413480000|2022-03-04 17:04:40|4089.1|4083.1|4088.1|4082.1|4089.4|4083.4|4087.4|4081.4|11
1646413490000|2022-03-04 17:04:50|4088.6|4082.6|4088.9|4082.9|4088.9|4082.9|4088.1|4082.1|9
1646413500000|2022-03-04 17:05:00|4089.1|4083.1|4088.6|4082.6|4089.1|4083.1|4088.6|4082.6|3
1646413510000|2022-03-04 17:05:10|4088.9|4082.9|4090.1|4084.1|4090.1|4084.1|4088.9|4082.9|5
1646413520000|2022-03-04 17:05:20|4089.9|4083.9|4089.9|4083.9|4090.1|4084.1|4089.9|4083.9|3
1646413530000|2022-03-04 17:05:30|4090.1|4084.1|4090.6|4084.6|4091.1|4085.1|4090.1|4084.1|9
1646413540000|2022-03-04 17:05:40|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4090.9|4084.9|3
1646413550000|2022-03-04 17:05:50|4090.9|4084.9|4090.1|4084.1|4090.9|4084.9|4089.9|4083.9|7
1646413560000|2022-03-04 17:06:00|4089.9|4083.9|4089.9|4083.9|4090.1|4084.1|4088.6|4082.6|9
1646413570000|2022-03-04 17:06:10|4090.9|4084.9|4088.4|4082.4|4090.9|4084.9|4088.4|4082.4|4
1646413580000|2022-03-04 17:06:20|4088.1|4082.1|4087.9|4081.9|4088.1|4082.1|4087.9|4081.9|4
1646413590000|2022-03-04 17:06:30|4089.1|4083.1|4088.4|4082.4|4089.1|4083.1|4088.4|4082.4|3
1646413600000|2022-03-04 17:06:40|4088.6|4082.6|4089.6|4083.6|4089.6|4083.6|4088.6|4082.6|3
1646413610000|2022-03-04 17:06:50|4089.4|4083.4|4089.4|4083.4|4089.6|4083.6|4089.1|4083.1|5
1646413620000|2022-03-04 17:07:00|4089.6|4083.6|4089.4|4083.4|4089.6|4083.6|4089.4|4083.4|6
1646413630000|2022-03-04 17:07:10|4089.6|4083.6|4091.1|4085.1|4091.4|4085.4|4089.4|4083.4|5
1646413640000|2022-03-04 17:07:20|4091.4|4085.4|4091.4|4085.4|4091.6|4085.6|4090.9|4084.9|5
1646413650000|2022-03-04 17:07:30|4091.1|4085.1|4090.9|4084.9|4091.1|4085.1|4090.1|4084.1|5
1646413660000|2022-03-04 17:07:40|4091.4|4085.4|4092.1|4086.1|4092.4|4086.4|4091.4|4085.4|5
1646413670000|2022-03-04 17:07:50|4091.9|4085.9|4092.1|4086.1|4092.4|4086.4|4091.9|4085.9|5
1646413680000|2022-03-04 17:08:00|4091.9|4085.9|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|5
1646413690000|2022-03-04 17:08:10|4091.1|4085.1|4090.9|4084.9|4091.1|4085.1|4090.9|4084.9|2
1646413700000|2022-03-04 17:08:20|4090.6|4084.6|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|6
1646413710000|2022-03-04 17:08:30|4091.1|4085.1|4090.1|4084.1|4091.4|4085.4|4089.9|4083.9|9
1646413720000|2022-03-04 17:08:40|4090.6|4084.6|4090.9|4084.9|4090.9|4084.9|4090.1|4084.1|7
1646413730000|2022-03-04 17:08:50|4090.4|4084.4|4091.4|4085.4|4091.4|4085.4|4090.4|4084.4|9
1646413740000|2022-03-04 17:09:00|4092.4|4086.4|4091.1|4085.1|4092.4|4086.4|4091.1|4085.1|4
1646413760000|2022-03-04 17:09:20|4091.4|4085.4|4091.1|4085.1|4091.9|4085.9|4091.1|4085.1|9
1646413770000|2022-03-04 17:09:30|4092.4|4086.4|4091.4|4085.4|4092.4|4086.4|4091.4|4085.4|2
1646413780000|2022-03-04 17:09:40|4090.9|4084.9|4091.9|4085.9|4091.9|4085.9|4090.6|4084.6|8
1646413790000|2022-03-04 17:09:50|4090.9|4084.9|4091.1|4085.1|4091.4|4085.4|4089.9|4083.9|7
1646413800000|2022-03-04 17:10:00|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|5
1646413810000|2022-03-04 17:10:10|4092.4|4086.4|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|8
1646413820000|2022-03-04 17:10:20|4091.6|4085.6|4092.9|4086.9|4093.4|4087.4|4091.6|4085.6|7
1646413840000|2022-03-04 17:10:40|4092.6|4086.6|4091.9|4085.9|4092.6|4086.6|4091.9|4085.9|2
1646413850000|2022-03-04 17:10:50|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1646413860000|2022-03-04 17:11:00|4092.4|4086.4|4092.6|4086.6|4092.6|4086.6|4092.4|4086.4|2
1646413870000|2022-03-04 17:11:10|4092.9|4086.9|4093.6|4087.6|4093.6|4087.6|4092.9|4086.9|3
1646413880000|2022-03-04 17:11:20|4093.9|4087.9|4093.1|4087.1|4093.9|4087.9|4093.1|4087.1|4
1646413890000|2022-03-04 17:11:30|4093.4|4087.4|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|3
1646413910000|2022-03-04 17:11:50|4092.9|4086.9|4094.1|4088.1|4094.1|4088.1|4092.6|4086.6|4
1646413920000|2022-03-04 17:12:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1646413930000|2022-03-04 17:12:10|4094.1|4088.1|4093.6|4087.6|4094.4|4088.4|4093.4|4087.4|11
1646413950000|2022-03-04 17:12:30|4092.9|4086.9|4093.4|4087.4|4093.4|4087.4|4092.9|4086.9|3
1646413960000|2022-03-04 17:12:40|4093.1|4087.1|4092.9|4086.9|4093.1|4087.1|4092.9|4086.9|2
1646413980000|2022-03-04 17:13:00|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1646413990000|2022-03-04 17:13:10|4092.9|4086.9|4092.1|4086.1|4092.9|4086.9|4092.1|4086.1|5
1646414000000|2022-03-04 17:13:20|4092.6|4086.6|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|6
1646414010000|2022-03-04 17:13:30|4091.9|4085.9|4092.4|4086.4|4092.6|4086.6|4091.9|4085.9|4
1646414020000|2022-03-04 17:13:40|4092.6|4086.6|4092.4|4086.4|4092.6|4086.6|4092.4|4086.4|4
1646414040000|2022-03-04 17:14:00|4091.9|4085.9|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|2
1646414080000|2022-03-04 17:14:40|4091.6|4085.6|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|2
1646414090000|2022-03-04 17:14:50|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1646414110000|2022-03-04 17:15:10|4092.9|4086.9|4092.6|4086.6|4092.9|4086.9|4092.6|4086.6|2
1646414120000|2022-03-04 17:15:20|4092.1|4086.1|4088.9|4082.9|4092.1|4086.1|4088.9|4082.9|2
1646414130000|2022-03-04 17:15:30|4087.8|4081.8|4083.6|4077.6|4087.8|4081.8|4083.6|4077.6|4
1646414150000|2022-03-04 17:15:50|4084.1|4078.1|4084.9|4078.9|4085.6|4079.6|4083.6|4077.6|12
1646414160000|2022-03-04 17:16:00|4084.4|4078.4|4085.1|4079.1|4085.1|4079.1|4084.4|4078.4|5
1646414170000|2022-03-04 17:16:10|4085.4|4079.4|4086.1|4080.1|4086.4|4080.4|4085.4|4079.4|8
1646414180000|2022-03-04 17:16:20|4086.4|4080.4|4086.4|4080.4|4086.6|4080.6|4086.1|4080.1|6
1646414190000|2022-03-04 17:16:30|4085.4|4079.4|4086.1|4080.1|4086.4|4080.4|4085.4|4079.4|6
1646414200000|2022-03-04 17:16:40|4086.6|4080.6|4085.9|4079.9|4086.6|4080.6|4084.9|4078.9|4
1646414210000|2022-03-04 17:16:50|4086.1|4080.1|4086.9|4080.9|4086.9|4080.9|4086.1|4080.1|2
1646414220000|2022-03-04 17:17:00|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1646414240000|2022-03-04 17:17:20|4085.6|4079.6|4086.9|4080.9|4086.9|4080.9|4085.6|4079.6|4
1646414250000|2022-03-04 17:17:30|4085.6|4079.6|4085.1|4079.1|4085.6|4079.6|4085.1|4079.1|3
1646414260000|2022-03-04 17:17:40|4085.9|4079.9|4086.9|4080.9|4086.9|4080.9|4085.9|4079.9|3
1646414270000|2022-03-04 17:17:50|4085.9|4079.9|4086.4|4080.4|4086.4|4080.4|4085.9|4079.9|5
1646414280000|2022-03-04 17:18:00|4086.6|4080.6|4086.6|4080.6|4086.9|4080.9|4086.6|4080.6|3
1646414290000|2022-03-04 17:18:10|4086.9|4080.9|4081.6|4075.6|4086.9|4080.9|4081.6|4075.6|3
1646414300000|2022-03-04 17:18:20|4081.4|4075.4|4080.9|4074.9|4081.4|4075.4|4080.8|4074.8|5
1646414310000|2022-03-04 17:18:30|4080.6|4074.6|4080.1|4074.1|4080.8|4074.8|4080.1|4074.1|3
1646414340000|2022-03-04 17:19:00|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|1
1646414350000|2022-03-04 17:19:10|4078.4|4072.4|4079.6|4073.6|4079.6|4073.6|4078.4|4072.4|3
1646414360000|2022-03-04 17:19:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1646414370000|2022-03-04 17:19:30|4078.4|4072.4|4078.9|4072.9|4078.9|4072.9|4078.4|4072.4|2
1646414380000|2022-03-04 17:19:40|4078.1|4072.1|4080.6|4074.6|4080.6|4074.6|4078.1|4072.1|5
1646414390000|2022-03-04 17:19:50|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|1
1646414400000|2022-03-04 17:20:00|4080.4|4074.4|4080.1|4074.1|4080.4|4074.4|4080.1|4074.1|6
1646414410000|2022-03-04 17:20:10|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|5
1646414420000|2022-03-04 17:20:20|4081.4|4075.4|4083.4|4077.4|4083.4|4077.4|4081.4|4075.4|11
1646414430000|2022-03-04 17:20:30|4082.6|4076.6|4081.1|4075.1|4082.6|4076.6|4080.9|4074.9|5
1646414440000|2022-03-04 17:20:40|4080.9|4074.9|4079.4|4073.4|4080.9|4074.9|4079.4|4073.4|3
1646414450000|2022-03-04 17:20:50|4078.9|4072.9|4079.9|4073.9|4080.1|4074.1|4078.9|4072.9|7
1646414460000|2022-03-04 17:21:00|4079.4|4073.4|4080.1|4074.1|4080.1|4074.1|4079.4|4073.4|4
1646414470000|2022-03-04 17:21:10|4079.1|4073.1|4080.1|4074.1|4080.1|4074.1|4079.1|4073.1|3
1646414480000|2022-03-04 17:21:20|4079.9|4073.9|4079.6|4073.6|4080.6|4074.6|4079.6|4073.6|10
1646414490000|2022-03-04 17:21:30|4079.4|4073.4|4079.6|4073.6|4080.1|4074.1|4079.4|4073.4|6
1646414500000|2022-03-04 17:21:40|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|6
1646414510000|2022-03-04 17:21:50|4080.6|4074.6|4080.4|4074.4|4080.6|4074.6|4080.1|4074.1|6
1646414520000|2022-03-04 17:22:00|4079.6|4073.6|4079.9|4073.9|4080.1|4074.1|4079.6|4073.6|6
1646414530000|2022-03-04 17:22:10|4080.1|4074.1|4080.4|4074.4|4080.6|4074.6|4079.9|4073.9|5
1646414540000|2022-03-04 17:22:20|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|1
1646414550000|2022-03-04 17:22:30|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|1
1646414560000|2022-03-04 17:22:40|4079.9|4073.9|4079.1|4073.1|4079.9|4073.9|4079.1|4073.1|5
1646414570000|2022-03-04 17:22:50|4079.4|4073.4|4079.1|4073.1|4079.4|4073.4|4079.1|4073.1|2
1646414580000|2022-03-04 17:23:00|4079.4|4073.4|4079.1|4073.1|4079.9|4073.9|4078.9|4072.9|8
1646414590000|2022-03-04 17:23:10|4079.4|4073.4|4079.9|4073.9|4080.1|4074.1|4079.4|4073.4|5
1646414600000|2022-03-04 17:23:20|4080.1|4074.1|4079.9|4073.9|4080.1|4074.1|4079.9|4073.9|2
1646414610000|2022-03-04 17:23:30|4080.1|4074.1|4080.1|4074.1|4080.4|4074.4|4079.9|4073.9|6
1646414620000|2022-03-04 17:23:40|4079.9|4073.9|4079.6|4073.6|4079.9|4073.9|4079.4|4073.4|4
1646414630000|2022-03-04 17:23:50|4079.9|4073.9|4079.1|4073.1|4079.9|4073.9|4079.1|4073.1|3
1646414640000|2022-03-04 17:24:00|4079.4|4073.4|4080.1|4074.1|4081.1|4075.1|4079.4|4073.4|8
1646414650000|2022-03-04 17:24:10|4080.4|4074.4|4081.4|4075.4|4081.4|4075.4|4080.1|4074.1|5
1646414660000|2022-03-04 17:24:20|4082.3|4076.3|4082.1|4076.1|4083.6|4077.6|4082.1|4076.1|7
1646414680000|2022-03-04 17:24:40|4082.4|4076.4|4083.6|4077.6|4083.6|4077.6|4082.4|4076.4|5
1646414690000|2022-03-04 17:24:50|4085.1|4079.1|4083.6|4077.6|4085.6|4079.6|4083.6|4077.6|5
1646414700000|2022-03-04 17:25:00|4084.1|4078.1|4083.9|4077.9|4084.6|4078.6|4083.9|4077.9|5
1646414720000|2022-03-04 17:25:20|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4082.9|4076.9|3
1646414730000|2022-03-04 17:25:30|4082.9|4076.9|4083.9|4077.9|4083.9|4077.9|4082.9|4076.9|4
1646414740000|2022-03-04 17:25:40|4083.4|4077.4|4083.6|4077.6|4083.6|4077.6|4083.4|4077.4|4
1646414750000|2022-03-04 17:25:50|4083.4|4077.4|4083.6|4077.6|4083.6|4077.6|4083.4|4077.4|2
1646414760000|2022-03-04 17:26:00|4083.1|4077.1|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|8
1646414770000|2022-03-04 17:26:10|4083.6|4077.6|4084.1|4078.1|4084.4|4078.4|4083.6|4077.6|6
1646414780000|2022-03-04 17:26:20|4084.4|4078.4|4084.6|4078.6|4085.4|4079.4|4084.4|4078.4|4
1646414790000|2022-03-04 17:26:30|4084.9|4078.9|4086.4|4080.4|4086.9|4080.9|4084.9|4078.9|8
1646414800000|2022-03-04 17:26:40|4088.3|4082.3|4089.4|4083.4|4089.4|4083.4|4088.3|4082.3|3
1646414810000|2022-03-04 17:26:50|4089.1|4083.1|4089.4|4083.4|4089.4|4083.4|4089.1|4083.1|2
1646414820000|2022-03-04 17:27:00|4089.1|4083.1|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|7
1646414830000|2022-03-04 17:27:10|4089.9|4083.9|4089.6|4083.6|4090.6|4084.6|4089.6|4083.6|7
1646414840000|2022-03-04 17:27:20|4089.1|4083.1|4089.4|4083.4|4089.4|4083.4|4089.1|4083.1|2
1646414850000|2022-03-04 17:27:30|4088.6|4082.6|4087.4|4081.4|4088.6|4082.6|4087.4|4081.4|5
1646414860000|2022-03-04 17:27:40|4087.1|4081.1|4087.1|4081.1|4087.6|4081.6|4086.4|4080.4|6
1646414870000|2022-03-04 17:27:50|4087.3|4081.3|4087.4|4081.4|4088.6|4082.6|4087.3|4081.3|4
1646414880000|2022-03-04 17:28:00|4086.9|4080.9|4087.9|4081.9|4088.1|4082.1|4086.9|4080.9|8
1646414890000|2022-03-04 17:28:10|4088.1|4082.1|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|3
1646414900000|2022-03-04 17:28:20|4087.4|4081.4|4087.9|4081.9|4087.9|4081.9|4087.1|4081.1|5
1646414910000|2022-03-04 17:28:30|4087.6|4081.6|4088.4|4082.4|4088.4|4082.4|4087.6|4081.6|8
1646414920000|2022-03-04 17:28:40|4088.1|4082.1|4087.9|4081.9|4089.1|4083.1|4086.9|4080.9|9
1646414930000|2022-03-04 17:28:50|4088.1|4082.1|4088.9|4082.9|4089.1|4083.1|4088.1|4082.1|3
1646414940000|2022-03-04 17:29:00|4089.1|4083.1|4088.6|4082.6|4090.1|4084.1|4088.1|4082.1|9
1646414950000|2022-03-04 17:29:10|4089.4|4083.4|4088.9|4082.9|4089.4|4083.4|4088.9|4082.9|6
1646414960000|2022-03-04 17:29:20|4088.6|4082.6|4089.9|4083.9|4090.6|4084.6|4088.4|4082.4|9
1646414970000|2022-03-04 17:29:30|4090.1|4084.1|4089.4|4083.4|4090.1|4084.1|4089.4|4083.4|5
1646414990000|2022-03-04 17:29:50|4088.9|4082.9|4088.9|4082.9|4089.4|4083.4|4088.9|4082.9|6
1646415000000|2022-03-04 17:30:00|4089.4|4083.4|4088.9|4082.9|4089.6|4083.6|4088.9|4082.9|7
1646415010000|2022-03-04 17:30:10|4089.1|4083.1|4089.9|4083.9|4089.9|4083.9|4088.9|4082.9|7
1646415020000|2022-03-04 17:30:20|4091.4|4085.4|4090.9|4084.9|4091.4|4085.4|4089.6|4083.6|13
1646415030000|2022-03-04 17:30:30|4090.1|4084.1|4089.4|4083.4|4090.1|4084.1|4089.4|4083.4|9
1646415060000|2022-03-04 17:31:00|4089.6|4083.6|4089.4|4083.4|4089.6|4083.6|4089.4|4083.4|2
1646415070000|2022-03-04 17:31:10|4089.1|4083.1|4089.4|4083.4|4089.6|4083.6|4089.1|4083.1|4
1646415080000|2022-03-04 17:31:20|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|1
1646415110000|2022-03-04 17:31:50|4090.4|4084.4|4090.4|4084.4|4091.1|4085.1|4090.1|4084.1|6
1646415130000|2022-03-04 17:32:10|4091.1|4085.1|4090.9|4084.9|4091.1|4085.1|4090.6|4084.6|4
1646415140000|2022-03-04 17:32:20|4091.1|4085.1|4092.1|4086.1|4092.1|4086.1|4091.1|4085.1|5
1646415150000|2022-03-04 17:32:30|4092.4|4086.4|4092.9|4086.9|4092.9|4086.9|4092.4|4086.4|2
1646415160000|2022-03-04 17:32:40|4093.6|4087.6|4093.6|4087.6|4094.1|4088.1|4093.6|4087.6|5
1646415170000|2022-03-04 17:32:50|4093.9|4087.9|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|3
1646415180000|2022-03-04 17:33:00|4094.1|4088.1|4093.9|4087.9|4094.1|4088.1|4093.9|4087.9|2
1646415200000|2022-03-04 17:33:20|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|2
1646415210000|2022-03-04 17:33:30|4094.1|4088.1|4093.9|4087.9|4094.1|4088.1|4093.9|4087.9|2
1646415230000|2022-03-04 17:33:50|4093.4|4087.4|4094.6|4088.6|4094.6|4088.6|4093.4|4087.4|4
1646415240000|2022-03-04 17:34:00|4094.4|4088.4|4093.9|4087.9|4094.4|4088.4|4093.9|4087.9|3
1646415270000|2022-03-04 17:34:30|4093.6|4087.6|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|2
1646415280000|2022-03-04 17:34:40|4093.4|4087.4|4093.6|4087.6|4093.6|4087.6|4093.4|4087.4|2
1646415300000|2022-03-04 17:35:00|4093.9|4087.9|4093.9|4087.9|4094.4|4088.4|4093.9|4087.9|3
1646415310000|2022-03-04 17:35:10|4094.4|4088.4|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|3
1646415320000|2022-03-04 17:35:20|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|2
1646415360000|2022-03-04 17:36:00|4094.4|4088.4|4094.1|4088.1|4094.4|4088.4|4094.1|4088.1|2
1646415370000|2022-03-04 17:36:10|4093.9|4087.9|4093.4|4087.4|4093.9|4087.9|4093.4|4087.4|3
1646415380000|2022-03-04 17:36:20|4093.1|4087.1|4091.6|4085.6|4093.1|4087.1|4091.6|4085.6|8
1646415420000|2022-03-04 17:37:00|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1646415430000|2022-03-04 17:37:10|4092.9|4086.9|4094.1|4088.1|4094.1|4088.1|4092.6|4086.6|5
1646415450000|2022-03-04 17:37:30|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1646415460000|2022-03-04 17:37:40|4094.4|4088.4|4094.1|4088.1|4094.4|4088.4|4093.9|4087.9|3
1646415470000|2022-03-04 17:37:50|4094.6|4088.6|4094.4|4088.4|4094.6|4088.6|4094.4|4088.4|2
1646415480000|2022-03-04 17:38:00|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1646415490000|2022-03-04 17:38:10|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.6|4089.6|2
1646415510000|2022-03-04 17:38:30|4095.4|4089.4|4094.9|4088.9|4095.4|4089.4|4094.9|4088.9|2
1646415520000|2022-03-04 17:38:40|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1646415530000|2022-03-04 17:38:50|4094.4|4088.4|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|4
1646415540000|2022-03-04 17:39:00|4094.4|4088.4|4094.6|4088.6|4094.9|4088.9|4093.6|4087.6|6
1646415550000|2022-03-04 17:39:10|4094.9|4088.9|4094.6|4088.6|4094.9|4088.9|4094.6|4088.6|2
1646415560000|2022-03-04 17:39:20|4094.4|4088.4|4094.6|4088.6|4095.4|4089.4|4094.4|4088.4|3
1646415570000|2022-03-04 17:39:30|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|7
1646415580000|2022-03-04 17:39:40|4093.9|4087.9|4093.9|4087.9|4094.1|4088.1|4093.6|4087.6|4
1646415590000|2022-03-04 17:39:50|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1646415600000|2022-03-04 17:40:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|5
1646415610000|2022-03-04 17:40:10|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1646415620000|2022-03-04 17:40:20|4095.6|4089.6|4095.4|4089.4|4095.6|4089.6|4095.4|4089.4|2
1646415630000|2022-03-04 17:40:30|4095.5|4089.5|4095.1|4089.1|4096.4|4090.4|4095.1|4089.1|5
1646415640000|2022-03-04 17:40:40|4094.9|4088.9|4095.6|4089.6|4095.6|4089.6|4094.9|4088.9|4
1646415670000|2022-03-04 17:41:10|4096.1|4090.1|4096.9|4090.9|4096.9|4090.9|4096.1|4090.1|3
1646415680000|2022-03-04 17:41:20|4096.6|4090.6|4096.9|4090.9|4096.9|4090.9|4096.6|4090.6|2
1646415690000|2022-03-04 17:41:30|4096.6|4090.6|4096.9|4090.9|4096.9|4090.9|4096.6|4090.6|6
1646415700000|2022-03-04 17:41:40|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|2
1646415710000|2022-03-04 17:41:50|4096.6|4090.6|4096.6|4090.6|4096.9|4090.9|4096.6|4090.6|3
1646415720000|2022-03-04 17:42:00|4096.4|4090.4|4095.6|4089.6|4096.4|4090.4|4095.6|4089.6|3
1646415730000|2022-03-04 17:42:10|4096.1|4090.1|4096.9|4090.9|4096.9|4090.9|4096.1|4090.1|2
1646415740000|2022-03-04 17:42:20|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4096.4|4090.4|3
1646415750000|2022-03-04 17:42:30|4096.6|4090.6|4097.1|4091.1|4097.4|4091.4|4096.4|4090.4|6
1646415760000|2022-03-04 17:42:40|4097.6|4091.6|4097.9|4091.9|4097.9|4091.9|4097.6|4091.6|2
1646415770000|2022-03-04 17:42:50|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.1|4090.1|4
1646415790000|2022-03-04 17:43:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1646415810000|2022-03-04 17:43:30|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1646415850000|2022-03-04 17:44:10|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|2
1646415860000|2022-03-04 17:44:20|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|4
1646415870000|2022-03-04 17:44:30|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|2
1646415880000|2022-03-04 17:44:40|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|4
1646415890000|2022-03-04 17:44:50|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|2
1646415900000|2022-03-04 17:45:00|4097.4|4091.4|4098.4|4092.4|4098.6|4092.6|4097.1|4091.1|5
1646415910000|2022-03-04 17:45:10|4098.6|4092.6|4096.6|4090.6|4099.4|4093.4|4096.6|4090.6|13
1646415920000|2022-03-04 17:45:20|4096.9|4090.9|4096.6|4090.6|4097.1|4091.1|4096.6|4090.6|7
1646415930000|2022-03-04 17:45:30|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.6|4090.6|5
1646415940000|2022-03-04 17:45:40|4096.6|4090.6|4096.9|4090.9|4096.9|4090.9|4096.6|4090.6|4
1646415950000|2022-03-04 17:45:50|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1646415960000|2022-03-04 17:46:00|4097.6|4091.6|4097.4|4091.4|4097.6|4091.6|4096.6|4090.6|5
1646415970000|2022-03-04 17:46:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1646416000000|2022-03-04 17:46:40|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|6
1646416020000|2022-03-04 17:47:00|4096.9|4090.9|4097.6|4091.6|4097.6|4091.6|4096.9|4090.9|3
1646416030000|2022-03-04 17:47:10|4097.9|4091.9|4096.9|4090.9|4097.9|4091.9|4096.6|4090.6|8
1646416040000|2022-03-04 17:47:20|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4095.9|4089.9|3
1646416050000|2022-03-04 17:47:30|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|3
1646416060000|2022-03-04 17:47:40|4095.9|4089.9|4096.6|4090.6|4096.6|4090.6|4095.9|4089.9|2
1646416070000|2022-03-04 17:47:50|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|3
1646416080000|2022-03-04 17:48:00|4096.4|4090.4|4095.9|4089.9|4096.4|4090.4|4095.1|4089.1|4
1646416110000|2022-03-04 17:48:30|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4094.4|4088.4|2
1646416120000|2022-03-04 17:48:40|4094.9|4088.9|4095.1|4089.1|4095.1|4089.1|4094.9|4088.9|2
1646416130000|2022-03-04 17:48:50|4095.4|4089.4|4095.1|4089.1|4095.4|4089.4|4095.1|4089.1|2
1646416140000|2022-03-04 17:49:00|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4093.6|4087.6|4
1646416150000|2022-03-04 17:49:10|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1646416180000|2022-03-04 17:49:40|4094.4|4088.4|4094.6|4088.6|4095.6|4089.6|4093.9|4087.9|7
1646416190000|2022-03-04 17:49:50|4094.4|4088.4|4094.4|4088.4|4094.6|4088.6|4093.4|4087.4|13
1646416200000|2022-03-04 17:50:00|4094.1|4088.1|4094.4|4088.4|4094.4|4088.4|4094.1|4088.1|2
1646416220000|2022-03-04 17:50:20|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1646416230000|2022-03-04 17:50:30|4094.4|4088.4|4095.4|4089.4|4095.4|4089.4|4094.4|4088.4|3
1646416240000|2022-03-04 17:50:40|4094.4|4088.4|4095.1|4089.1|4095.1|4089.1|4094.4|4088.4|8
1646416250000|2022-03-04 17:50:50|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4094.4|4088.4|2
1646416260000|2022-03-04 17:51:00|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1646416270000|2022-03-04 17:51:10|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|3
1646416280000|2022-03-04 17:51:20|4093.6|4087.6|4093.4|4087.4|4093.6|4087.6|4093.4|4087.4|2
1646416300000|2022-03-04 17:51:40|4093.1|4087.1|4093.1|4087.1|4093.9|4087.9|4093.1|4087.1|4
1646416310000|2022-03-04 17:51:50|4092.9|4086.9|4092.6|4086.6|4092.9|4086.9|4092.6|4086.6|2
1646416320000|2022-03-04 17:52:00|4091.9|4085.9|4092.6|4086.6|4092.9|4086.9|4091.9|4085.9|3
1646416330000|2022-03-04 17:52:10|4092.9|4086.9|4092.6|4086.6|4092.9|4086.9|4092.1|4086.1|4
1646416340000|2022-03-04 17:52:20|4092.1|4086.1|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|3
1646416350000|2022-03-04 17:52:30|4091.6|4085.6|4091.9|4085.9|4091.9|4085.9|4091.6|4085.6|2
1646416380000|2022-03-04 17:53:00|4091.6|4085.6|4091.4|4085.4|4091.6|4085.6|4091.4|4085.4|2
1646416390000|2022-03-04 17:53:10|4091.9|4085.9|4092.1|4086.1|4092.1|4086.1|4091.9|4085.9|2
1646416400000|2022-03-04 17:53:20|4092.4|4086.4|4092.9|4086.9|4093.1|4087.1|4092.4|4086.4|3
1646416420000|2022-03-04 17:53:40|4093.1|4087.1|4094.6|4088.6|4094.6|4088.6|4093.1|4087.1|3
1646416430000|2022-03-04 17:53:50|4094.9|4088.9|4095.1|4089.1|4095.1|4089.1|4094.6|4088.6|3
1646416450000|2022-03-04 17:54:10|4095.4|4089.4|4094.9|4088.9|4095.4|4089.4|4094.9|4088.9|5
1646416460000|2022-03-04 17:54:20|4094.1|4088.1|4096.1|4090.1|4096.1|4090.1|4094.1|4088.1|9
1646416470000|2022-03-04 17:54:30|4096.6|4090.6|4096.1|4090.1|4096.6|4090.6|4096.1|4090.1|2
1646416480000|2022-03-04 17:54:40|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|1
1646416490000|2022-03-04 17:54:50|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|2
1646416500000|2022-03-04 17:55:00|4096.6|4090.6|4096.5|4090.5|4096.6|4090.6|4096.4|4090.4|6
1646416510000|2022-03-04 17:55:10|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|2
1646416520000|2022-03-04 17:55:20|4097.8|4091.8|4097.3|4091.3|4097.8|4091.8|4096.8|4090.8|4
1646416530000|2022-03-04 17:55:30|4097|4091|4097|4091|4097|4091|4095.8|4089.8|6
1646416540000|2022-03-04 17:55:40|4097.5|4091.5|4096.5|4090.5|4097.5|4091.5|4095.8|4089.8|6
1646416550000|2022-03-04 17:55:50|4097|4091|4096.3|4090.3|4097|4091|4095.8|4089.8|4
1646416560000|2022-03-04 17:56:00|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|3
1646416570000|2022-03-04 17:56:10|4097.5|4091.5|4096|4090|4097.5|4091.5|4096|4090|6
1646416580000|2022-03-04 17:56:20|4095.8|4089.8|4096|4090|4096|4090|4095.8|4089.8|4
1646416590000|2022-03-04 17:56:30|4096.3|4090.3|4097|4091|4097|4091|4096|4090|4
1646416600000|2022-03-04 17:56:40|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|1
1646416610000|2022-03-04 17:56:50|4096.8|4090.8|4096.5|4090.5|4096.8|4090.8|4096.3|4090.3|3
1646416620000|2022-03-04 17:57:00|4095.9|4089.9|4096.3|4090.3|4096.3|4090.3|4095.9|4089.9|2
1646416630000|2022-03-04 17:57:10|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|2
1646416640000|2022-03-04 17:57:20|4096.8|4090.8|4095.5|4089.5|4096.8|4090.8|4095.5|4089.5|5
1646416650000|2022-03-04 17:57:30|4094.8|4088.8|4096|4090|4096.9|4090.9|4094.8|4088.8|5
1646416660000|2022-03-04 17:57:40|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|2
1646416670000|2022-03-04 17:57:50|4095.8|4089.8|4096.5|4090.5|4096.5|4090.5|4095.8|4089.8|2
1646416680000|2022-03-04 17:58:00|4096.8|4090.8|4095.5|4089.5|4096.8|4090.8|4095.5|4089.5|6
1646416700000|2022-03-04 17:58:20|4095.8|4089.8|4096.3|4090.3|4096.5|4090.5|4095.8|4089.8|5
1646416710000|2022-03-04 17:58:30|4095.8|4089.8|4095.8|4089.8|4096|4090|4095.3|4089.3|6
1646416730000|2022-03-04 17:58:50|4096|4090|4096|4090|4096|4090|4096|4090|1
1646416740000|2022-03-04 17:59:00|4096.3|4090.3|4096.3|4090.3|4096.8|4090.8|4096|4090|5
1646416750000|2022-03-04 17:59:10|4095.5|4089.5|4096.3|4090.3|4096.3|4090.3|4095.5|4089.5|3
1646416760000|2022-03-04 17:59:20|4095.8|4089.8|4096|4090|4096|4090|4095.8|4089.8|2
1646614920000|2022-03-07 01:02:00|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1646614990000|2022-03-07 01:03:10|4128.3|4117|4128.3|4117|4128.3|4117|4128.3|4117|1
1646615000000|2022-03-07 01:03:20|4128.5|4117.3|4131|4119.8|4131|4119.8|4128.5|4117.3|3
1646615010000|2022-03-07 01:03:30|4131.3|4120|4131.8|4120.5|4132.3|4121|4131|4119.8|10
1646615020000|2022-03-07 01:03:40|4133.8|4122.5|4134.3|4123|4134.3|4123|4133.8|4122.5|2
1646615030000|2022-03-07 01:03:50|4133.8|4122.5|4133|4121.8|4133.8|4122.5|4133|4121.8|2
1646615040000|2022-03-07 01:04:00|4133.5|4122.3|4133.5|4122.3|4134|4122.8|4133|4121.8|5
1646615050000|2022-03-07 01:04:10|4134|4122.8|4134.8|4123.5|4135.3|4123.5|4133|4119.3|9
1646615060000|2022-03-07 01:04:20|4133.5|4122.3|4133.5|4122.3|4133.5|4122.3|4133.5|4122.3|1
1646615080000|2022-03-07 01:04:40|4133|4121.8|4133.5|4122.3|4133.5|4122.3|4133|4121.8|2
1646615090000|2022-03-07 01:04:50|4134.5|4123.3|4137.5|4126.3|4137.8|4126.5|4134.5|4123.3|10
1646615100000|2022-03-07 01:05:00|4137|4125.8|4138|4125.3|4138|4126.5|4136.8|4124.8|7
1646615110000|2022-03-07 01:05:10||4126.8||4126.8||4126.8||4126.8|1
1646615120000|2022-03-07 01:05:20|4138.3|4127|4138.3|4127|4138.3|4127|4138.3|4127|1
1646615130000|2022-03-07 01:05:30||4125||4123.8||4125||4123.8|2
1646615140000|2022-03-07 01:05:40|4137.5|4123|4135|4122.3|4137.5|4123|4135|4121.8|3
1646615150000|2022-03-07 01:05:50|4133.8|4122.5|4133.8|4122.5|4133.8|4122.5|4133.8|4122.5|1
1646615180000|2022-03-07 01:06:20|4134.5|4123.3|4133|4121.8|4134.5|4123.3|4133|4121.3|4
1646615190000|2022-03-07 01:06:30|4131.5|4120.3|4134.5|4123.3|4134.5|4123.3|4131.5|4120.3|13
1646615200000|2022-03-07 01:06:40|4133.8|4122.5|4132.8|4121.3|4135|4123.8|4131.3|4119.3|15
1646615210000|2022-03-07 01:06:50|4130.8|4119.5|4130|4118.8|4134.5|4123|4130|4118.8|8
1646615220000|2022-03-07 01:07:00|4129.5|4118.3|4132.8|4121.5|4133.8|4122.5|4129.5|4118.3|15
1646615230000|2022-03-07 01:07:10|4131.8|4120.5|4131.5|4119.3|4133|4121.8|4129.8|4118.5|14
1646615240000|2022-03-07 01:07:20|4133.8|4119.8|4133|4120|4133.8|4120.8|4131.5|4119.8|9
1646615250000|2022-03-07 01:07:30|4133.5|4120.5|4133|4121.8|4133.5|4122.3|4132|4120.5|14
1646615260000|2022-03-07 01:07:40|4132.5|4121.3|4132|4120.8|4133.5|4122.3|4132|4120.8|14
1646615270000|2022-03-07 01:07:50|4133.5|4122.3|4131.3|4120|4133.5|4122.3|4131.3|4120|18
1646615280000|2022-03-07 01:08:00|4133.5|4120.8|4131.8|4119|4133.5|4121.5|4127.8|4116.3|17
1646615290000|2022-03-07 01:08:10|4127.8|4116.5|4131.5|4120.3|4132.3|4120.5|4127.8|4116.5|19
1646615300000|2022-03-07 01:08:20|4131.3|4120|4130|4118.8|4131.3|4120|4128.5|4117.3|12
1646615310000|2022-03-07 01:08:30|4129.5|4118.3|4127.8|4116.5|4130|4118.8|4126.3|4115|6
1646615320000|2022-03-07 01:08:40|4128.3|4117|4127|4115.8|4130.3|4119|4126.3|4115|8
1646615330000|2022-03-07 01:08:50|4125.8|4114.5|4125.3|4114|4127.3|4116|4123.8|4112.5|12
1646615340000|2022-03-07 01:09:00|4124.8|4113.5|4125.3|4114|4127|4115.8|4124.8|4113.5|9
1646615350000|2022-03-07 01:09:10|4126.5|4115.3|4125.3|4114|4127|4115.8|4125.3|4113.5|9
1646615360000|2022-03-07 01:09:20|4124.3|4113|4123.8|4112.3|4126|4114.5|4123.8|4112.3|10
1646615370000|2022-03-07 01:09:30|4125.8|4112.8|4125.5|4114.3|4125.8|4114.5|4124|4112.8|7
1646615380000|2022-03-07 01:09:40|4124.8|4113.5|4126|4114.8|4126.3|4115|4124.5|4113.3|11
1646615390000|2022-03-07 01:09:50|4125.5|4114.3|4127.3|4116|4127.3|4116|4125.5|4114.3|5
1646615400000|2022-03-07 01:10:00|4126.5|4115.3|4124.3|4113|4128.3|4117|4124.3|4113|14
1646615410000|2022-03-07 01:10:10|4126.3|4115|4127.8|4116.5|4128.5|4117.3|4125|4113.8|19
1646615420000|2022-03-07 01:10:20|4128.8|4117.5|4130|4118.8|4130|4118.8|4127.5|4116.3|8
1646615430000|2022-03-07 01:10:30|4130.8|4119.5|4131.8|4120.5|4131.8|4120.5|4130.3|4119|9
1646615440000|2022-03-07 01:10:40|4130.8|4119.5|4130.3|4119|4131.8|4120.5|4130.3|4119|7
1646615450000|2022-03-07 01:10:50|4131.8|4120.5|4130.3|4119|4131.8|4120.5|4128.8|4117.3|9
1646615460000|2022-03-07 01:11:00|4129.3|4118|4127.3|4116|4129.8|4118.5|4127.3|4116|10
1646615470000|2022-03-07 01:11:10|4128.3|4117|4127.5|4116.3|4128.3|4117|4126.5|4115.3|6
1646615480000|2022-03-07 01:11:20|4127.8|4116.5|4124.8|4113.5|4127.8|4116.5|4124.8|4113.5|6
1646615490000|2022-03-07 01:11:30|4123.5|4112.3|4123.3|4112|4124.5|4113.3|4123.3|4112|7
1646615500000|2022-03-07 01:11:40|4124.5|4113.3|4123.5|4112.3|4124.5|4113.3|4123.5|4112.3|2
1646615510000|2022-03-07 01:11:50|4124.5|4113.3|4124|4112.8|4125.5|4113.8|4123.3|4109.8|12
1646615520000|2022-03-07 01:12:00|4126.8|4112.5|4120.8|4109.5|4126.8|4114|4119.8|4108.5|17
1646615530000|2022-03-07 01:12:10|4119.8|4108.5|4119.8|4108.5|4121|4109.8|4119.8|4108.5|8
1646615540000|2022-03-07 01:12:20|4119.3|4108|4118.3|4107|4119.8|4108.5|4117.5|4106.3|5
1646615550000|2022-03-07 01:12:30|4118|4106.8|4118|4106.8|4118.3|4107|4117.3|4106|4
1646615560000|2022-03-07 01:12:40|4118.3|4107|4118.3|4107|4118.3|4107|4118.3|4107|1
1646615580000|2022-03-07 01:13:00|4119.3|4108|4118.8|4107.5|4119.3|4108|4118.8|4107.5|2
1646615590000|2022-03-07 01:13:10|4117.8|4106.5|4116.3|4103.8|4118.8|4107.5|4114.5|4103.3|12
1646615600000|2022-03-07 01:13:20|4115.8|4103.5|4115.3|4103.5|4115.8|4103.5|4115.3|4103.5|2
1646615610000|2022-03-07 01:13:30|4114.8|4104|4114.8|4103.5|4115.3|4104|4114.8|4103.5|3
1646615640000|2022-03-07 01:14:00|4114|4102.8|4114.3|4103|4114.5|4103.3|4114|4102.8|5
1646615660000|2022-03-07 01:14:20|4115|4101.8|4111.8|4099|4115|4101.8|4111.8|4098.8|4
1646615670000|2022-03-07 01:14:30|4111.3|4098.5|4100.3|4089|4111.3|4098.5|4099|4087.8|10
1646615690000|2022-03-07 01:14:50|4100.8|4089.5|4102.8|4091.5|4102.8|4091.5|4100.8|4089.5|3
1646615700000|2022-03-07 01:15:00|4103.5|4092.3|4102.5|4091.3|4103.5|4092.3|4102.5|4091.3|2
1646615710000|2022-03-07 01:15:10|4103.3|4092|4107.5|4096.3|4107.5|4096.3|4103.3|4092|8
1646615760000|2022-03-07 01:16:00|4108|4096.8|4107.3|4096|4108|4096.8|4107.3|4096|2
1646615770000|2022-03-07 01:16:10|4106.8|4095.5|4106.8|4095.5|4106.8|4095.5|4106.8|4095.5|1
1646615800000|2022-03-07 01:16:40|4108|4096.8|4107.8|4096.5|4108|4096.8|4107.3|4096|5
1646615810000|2022-03-07 01:16:50|4108.5|4097.3|4109|4097.8|4109.3|4097.8|4108.5|4097.3|3
1646615820000|2022-03-07 01:17:00|4109.8|4098.5|4110|4098.8|4110|4098.8|4109.3|4098|5
1646615830000|2022-03-07 01:17:10|4109.5|4098.3|4110.8|4099.5|4111|4099.8|4109|4097.8|8
1646615840000|2022-03-07 01:17:20|4110.3|4099|4110.3|4099|4111.8|4100.5|4110.3|4099|8
1646615850000|2022-03-07 01:17:30|4110.8|4099.5|4110.8|4097.5|4110.8|4099.5|4109.3|4097.5|5
1646615860000|2022-03-07 01:17:40|4109.5|4097.8|4109.5|4098.3|4111.3|4098.8|4109|4097.8|7
1646615870000|2022-03-07 01:17:50|4110.5|4099.3|4109.3|4097.5|4110.8|4099.5|4109.3|4097.3|9
1646615880000|2022-03-07 01:18:00|4110|4098|4109|4097.8|4110|4098.5|4109|4097.8|4
1646615890000|2022-03-07 01:18:10|4110.5|4098.3|4118.3|4107|4119|4107.8|4110.3|4098.3|16
1646615900000|2022-03-07 01:18:20|4119.3|4108|4117|4105.8|4120|4108.8|4116|4104.8|13
1646615910000|2022-03-07 01:18:30|4116.8|4105|4117.8|4106.5|4119.3|4108|4116|4104.5|12
1646615920000|2022-03-07 01:18:40|4118.3|4107|4118.3|4107|4119|4107.8|4116.5|4105|14
1646615930000|2022-03-07 01:18:50|4119|4107.8|4120.3|4109|4122|4110.5|4119|4107.3|13
1646615940000|2022-03-07 01:19:00|4120.8|4109.5|4121.5|4110.3|4122|4110.8|4118.3|4107|17
1646615950000|2022-03-07 01:19:10|4122|4110.8|4122.5|4111.3|4122.5|4111.3|4122|4110.8|2
1646615960000|2022-03-07 01:19:20|4123|4111.8|4123.8|4112.5|4126|4114.8|4119.8|4108.5|13
1646615970000|2022-03-07 01:19:30|4123.5|4112.3|4126.3|4115|4126.3|4115|4123.3|4111.3|15
1646616010000|2022-03-07 01:20:10|4126.8|4115.5|4127.8|4115|4128.3|4115.5|4126.8|4115|3
1646616020000|2022-03-07 01:20:20|4128|4115.5|4128|4115.5|4128|4115.5|4128|4115.5|1
1646616030000|2022-03-07 01:20:30|4128.3|4117|4129.3|4118|4131.5|4120.3|4124.5|4112.3|8
1646616040000|2022-03-07 01:20:40|4132|4120.8|4131.5|4120.3|4132|4120.8|4131.5|4120.3|2
1646616050000|2022-03-07 01:20:50|4132|4120.8|4132.3|4119.3|4132.3|4120.8|4132|4119.3|2
1646616060000|2022-03-07 01:21:00|4134|4121.5|4134.3|4121.3|4134.3|4121.5|4132.3|4119.3|6
1646616070000|2022-03-07 01:21:10|4133.8|4120.8|4129|4117.8|4134.3|4121.5|4128.3|4117|18
1646616080000|2022-03-07 01:21:20|4130.3|4119|4130|4118.3|4130.3|4119|4129|4116|7
1646616090000|2022-03-07 01:21:30|4128.5|4117.3|4129.8|4118.5|4130|4118.5|4125.5|4114.3|15
1646616100000|2022-03-07 01:21:40|4129.3|4118|4126.3|4115|4130.3|4119|4126.3|4115|18
1646616110000|2022-03-07 01:21:50|4127|4115.8|4129.8|4118.5|4129.8|4118.5|4127|4115.8|8
1646616120000|2022-03-07 01:22:00|4129.3|4118|4130.5|4119.3|4130.5|4119.3|4129.3|4118|5
1646616130000|2022-03-07 01:22:10|4131.3|4120|4131.3|4119.5|4133|4121.3|4130|4118|12
1646616140000|2022-03-07 01:22:20|4132.5|4121.3|4132|4119.3|4132.5|4121.3|4131|4119.3|3
1646616150000|2022-03-07 01:22:30|4130.8|4118|4131.3|4120|4132.5|4121.3|4130.5|4118|8
1646616160000|2022-03-07 01:22:40|4131.5|4120.3|4133|4121.8|4133|4121.8|4130|4118.8|8
1646616170000|2022-03-07 01:22:50|4132.8|4121.5|4134|4122.8|4134.5|4123.3|4132.8|4121.5|5
1646616180000|2022-03-07 01:23:00|4132.5|4121.3|4133.3|4122|4133.3|4122|4132|4120.8|3
1646616190000|2022-03-07 01:23:10|4133.8|4120.3|4131.3|4120|4133.8|4121.5|4129.3|4118|17
1646616200000|2022-03-07 01:23:20|4130.8|4119.5|4132|4120.8|4132|4120.8|4130.5|4119.3|8
1646616210000|2022-03-07 01:23:30|4132.5|4121.3|4132.5|4121.3|4132.8|4121.5|4130|4118.8|5
1646616220000|2022-03-07 01:23:40|4133|4121.8|4133.3|4120.5|4133.3|4121.8|4131|4119|5
1646616230000|2022-03-07 01:23:50|4131.8|4120|4130|4118.8|4133.3|4121.8|4130|4118.3|16
1646616240000|2022-03-07 01:24:00|4130.5|4119.3|4130.8|4119.5|4131.3|4120|4130.3|4119|12
1646616250000|2022-03-07 01:24:10|4130.5|4119.3|4129|4117.8|4130.8|4119.5|4128|4116.8|12
1646616260000|2022-03-07 01:24:20|4129.8|4118.5|4129.8|4118.5|4129.8|4118.5|4129.8|4118.5|1
1646616270000|2022-03-07 01:24:30|4130.3|4119|4131|4119.8|4131|4119.8|4129.5|4118.3|5
1646616280000|2022-03-07 01:24:40|4131.5|4120.3|4130.5|4119.3|4132|4120.8|4130.3|4119|9
1646616290000|2022-03-07 01:24:50|4130.8|4119.5|4130.8|4119.5|4130.8|4119.5|4130.8|4119.5|1
1646616300000|2022-03-07 01:25:00|4131.5|4120.3|4132.5|4121.3|4133|4121.8|4130.8|4119.5|10
1646616310000|2022-03-07 01:25:10|4131.3|4120|4131.8|4120.5|4132.5|4121.3|4130|4118.8|9
1646616320000|2022-03-07 01:25:20|4129.3|4118|4131.5|4119|4132.8|4121.5|4129.3|4118|8
1646616330000|2022-03-07 01:25:30|4131.3|4118.3|4129|4117.8|4131.3|4118.5|4128.8|4117.5|6
1646616340000|2022-03-07 01:25:40|4129.3|4118|4130.3|4119|4130.8|4119.5|4129.3|4118|8
1646616350000|2022-03-07 01:25:50|4130.8|4119.5|4130.8|4119.5|4131|4119.8|4129.8|4118.5|6
1646616360000|2022-03-07 01:26:00|4131.3|4120|4131.8|4120.5|4132.8|4121.5|4131.3|4120|7
1646616370000|2022-03-07 01:26:10|4133|4121.8|4132.8|4121.5|4133|4121.8|4132.3|4120.8|4
1646616380000|2022-03-07 01:26:20|4132.3|4120|4132.8|4121.5|4132.8|4121.5|4131.5|4118.8|7
1646616390000|2022-03-07 01:26:30|4132.5|4121.3|4132.3|4121|4132.5|4121.3|4130.3|4119|9
1646616410000|2022-03-07 01:26:50|4131.5|4120.3|4133.5|4121.5|4133.5|4122|4130|4118.8|15
1646616420000|2022-03-07 01:27:00|4132.5|4119.5|4133.3|4120.3|4133.5|4121.8|4131.5|4119.5|9
1646616430000|2022-03-07 01:27:10|4131.5|4120.5|4133.5|4121|4134.3|4122.5|4131.5|4120|15
1646616440000|2022-03-07 01:27:20|4133.3|4120|4129.8|4118.5|4133.3|4121|4128|4116.8|17
1646616450000|2022-03-07 01:27:30|4129.5|4118.3|4130.8|4119.5|4130.8|4119.5|4129.3|4116.5|8
1646616460000|2022-03-07 01:27:40|4130|4118.8|4129.8|4118.5|4130|4118.8|4129.5|4118.3|3
1646616470000|2022-03-07 01:27:50|4129.5|4118.3|4129.3|4118|4130.3|4119|4129.3|4118|5
1646616480000|2022-03-07 01:28:00|4127.8|4116.5|4130|4118.8|4130|4118.8|4127.8|4116.3|3
1646616490000|2022-03-07 01:28:10|4130.5|4119.3|4130.3|4119|4130.5|4119.3|4129.3|4116.5|7
1646616500000|2022-03-07 01:28:20|4130.8|4119.5|4133|4121.8|4133|4121.8|4130.3|4119|12
1646616520000|2022-03-07 01:28:40|4131.5|4120.3|4132.3|4121|4134|4122|4131|4119.3|15
1646616530000|2022-03-07 01:28:50|4134|4121.3|4133|4121.8|4134|4122.5|4132.8|4121.3|4
1646616540000|2022-03-07 01:29:00|4134.5|4123.3|4133.5|4122.3|4134.8|4123.5|4133.5|4122.3|8
1646616550000|2022-03-07 01:29:10|4134.8|4123.5|4133|4121.8|4134.8|4123.5|4133|4121.8|11
1646616560000|2022-03-07 01:29:20|4133.8|4122.5|4134.5|4121|4134.5|4122.5|4132|4120.8|16
1646616570000|2022-03-07 01:29:30|4135|4122|4133.8|4122.5|4135|4122.8|4133.5|4120.5|6
1646616580000|2022-03-07 01:29:40|4134.8|4123.5|4134.3|4122.5|4134.8|4123.5|4133.8|4122|12
1646616590000|2022-03-07 01:29:50|4133.8|4122.8|4135|4123.8|4135|4123.8|4133.8|4122.8|4
1646616600000|2022-03-07 01:30:00|4137.5|4124.3|4137.5|4124.3|4137.5|4124.3|4137.5|4124.3|1
1646616610000|2022-03-07 01:30:10|4137.3|4124.8|4137.5|4124.5|4138|4124.8|4137.3|4124.5|3
1646616620000|2022-03-07 01:30:20|4137|4124|4135|4123.8|4137|4124|4134.3|4123|7
1646616630000|2022-03-07 01:30:30|4134.3|4123|4134.3|4123|4135|4123.8|4133.5|4122.3|6
1646616640000|2022-03-07 01:30:40|4133.8|4122.5|4133.8|4122.5|4133.8|4122.5|4133.8|4122.5|1
1646616650000|2022-03-07 01:30:50|4134.8|4123.5|4134|4122.8|4134.8|4123.5|4134|4122.8|2
1646616660000|2022-03-07 01:31:00|4133|4121.8|4127|4115.8|4133|4121.8|4126.5|4115.3|15
1646616670000|2022-03-07 01:31:10|4126.8|4115.5|4124.3|4113|4126.8|4115.5|4122.8|4111.5|15
1646616680000|2022-03-07 01:31:20|4124.5|4113.3|4125.8|4114.5|4126.5|4115.3|4124.5|4113.3|9
1646616690000|2022-03-07 01:31:30|4125.3|4114|4124.5|4113.3|4126|4114.8|4124.3|4113|8
1646616700000|2022-03-07 01:31:40|4125.5|4114.3|4127.3|4116|4128.5|4117.3|4125.5|4114.3|11
1646616710000|2022-03-07 01:31:50|4128|4116.8|4127.8|4116.5|4128.8|4117.5|4126.5|4115.3|16
1646616720000|2022-03-07 01:32:00|4128|4116.8|4128.3|4117|4129|4117.8|4127.5|4116.3|7
1646616730000|2022-03-07 01:32:10|4128.5|4117.3|4130.3|4116.8|4130.3|4117.5|4126.8|4115.5|12
1646616740000|2022-03-07 01:32:20|4129.5|4117.3|4128|4116.8|4129.5|4117.5|4127.3|4116|9
1646616750000|2022-03-07 01:32:30|4128.5|4117.3|4127.8|4116.5|4128.5|4117.3|4127.8|4116.5|3
1646616760000|2022-03-07 01:32:40|4128.3|4117|4129|4117|4129.8|4117.3|4127.8|4116.5|5
1646616770000|2022-03-07 01:32:50|4130|4117.3|4130|4117.3|4130|4117.3|4130|4117.3|1
1646616780000|2022-03-07 01:33:00|4130.5|4117.5|4130.5|4117.5|4130.5|4117.5|4130.5|4117.5|1
1646616790000|2022-03-07 01:33:10|4130.8|4119.5|4133.5|4122.3|4133.5|4122.3|4130.8|4119.5|6
1646616800000|2022-03-07 01:33:20|4132.8|4121.5|4132.3|4121|4132.8|4121.5|4131.8|4120.5|5
1646616810000|2022-03-07 01:33:30|4131.5|4120.3|4130.5|4119.3|4131.5|4120.3|4130.5|4119|4
1646616820000|2022-03-07 01:33:40|4130|4118.8|4127.8|4116.5|4130|4118.8|4127.8|4116.5|3
1646616830000|2022-03-07 01:33:50|4127.5|4116.3|4124|4112.8|4127.5|4116.3|4124|4112.8|5
1646616840000|2022-03-07 01:34:00|4125|4113.8|4126.3|4115|4126.8|4115|4124.5|4113.3|8
1646616850000|2022-03-07 01:34:10|4127.5|4114.8|4127|4115.8|4127.5|4116|4126.5|4114.5|7
1646616860000|2022-03-07 01:34:20|4126|4114.8|4126.5|4115.3|4128.5|4117.3|4126|4114.8|12
1646616870000|2022-03-07 01:34:30|4126.8|4115.5|4127|4115.8|4128.3|4117|4126.5|4115.3|5
1646616880000|2022-03-07 01:34:40|4126.5|4115.3|4126.8|4115.5|4126.8|4115.5|4125|4113.8|7
1646616890000|2022-03-07 01:34:50|4126.5|4115.3|4126.5|4115.3|4126.8|4115.5|4126.5|4115.3|3
1646616900000|2022-03-07 01:35:00|4127|4115.8|4126.3|4115|4127|4115.8|4125.8|4114.5|6
1646616910000|2022-03-07 01:35:10|4127|4115.8|4126.3|4115|4127|4115.8|4126.3|4115|3
1646616920000|2022-03-07 01:35:20|4126.5|4115.3|4126.3|4115|4126.5|4115.3|4126|4114.8|6
1646616930000|2022-03-07 01:35:30|4126.5|4115.3|4126.8|4115.5|4127.3|4116|4126.5|4115.3|5
1646616940000|2022-03-07 01:35:40|4127|4115.8|4127|4115.8|4127|4115.8|4127|4115.8|1
1646616950000|2022-03-07 01:35:50|4127.5|4116.3|4129.3|4118|4129.3|4118|4127.5|4116.3|3
1646616960000|2022-03-07 01:36:00|4131|4119.8|4129.5|4118.3|4131|4119.8|4128.5|4117.3|14
1646616970000|2022-03-07 01:36:10|4130|4118.8|4127.3|4116|4130|4118.8|4127.3|4116|6
1646616980000|2022-03-07 01:36:20|4127.8|4116.5|4126.8|4115.5|4127.8|4116.5|4126.8|4115.5|5
1646616990000|2022-03-07 01:36:30|4126.3|4115|4126|4114.8|4126.3|4115|4126|4114.8|2
1646617000000|2022-03-07 01:36:40|4125|4113.8|4127.8|4116.5|4127.8|4116.5|4125|4113.8|6
1646617010000|2022-03-07 01:36:50|4127|4115.8|4127.8|4116.5|4127.8|4116.5|4127|4115.8|3
1646617020000|2022-03-07 01:37:00|4128|4116.8|4128.5|4117.3|4129.3|4118|4127.8|4116.5|8
1646617030000|2022-03-07 01:37:10|4129|4117.8|4127.3|4116|4129|4117.8|4127.3|4116|5
1646617040000|2022-03-07 01:37:20|4126.8|4115.5|4126.8|4115.5|4127.8|4116.5|4126.8|4115.5|4
1646617050000|2022-03-07 01:37:30|4127.8|4116.5|4127.8|4116.5|4127.8|4116.5|4127.3|4116|3
1646617060000|2022-03-07 01:37:40|4128.3|4117|4130|4118.8|4130|4118.8|4128.3|4117|3
1646617070000|2022-03-07 01:37:50|4130.8|4119.5|4132.3|4121|4132.3|4121|4130.8|4119.5|4
1646617080000|2022-03-07 01:38:00|4131.8|4120.5|4130.5|4119.3|4131.8|4120.5|4130.5|4119.3|6
1646617090000|2022-03-07 01:38:10|4131|4119.8|4127.8|4116.5|4131|4119.8|4127.3|4116|9
1646617100000|2022-03-07 01:38:20|4127.5|4116.3|4127|4115.8|4127.8|4116.5|4127|4115.8|4
1646617110000|2022-03-07 01:38:30|4127.5|4116.3|4130.8|4119.5|4130.8|4119.5|4127.5|4116.3|5
1646617120000|2022-03-07 01:38:40|4131.5|4120.3|4130|4118.8|4131.5|4120.3|4129.5|4118.3|7
1646617130000|2022-03-07 01:38:50|4129.5|4118.3|4129.8|4118.5|4130|4118.8|4129|4117.8|8
1646617140000|2022-03-07 01:39:00|4130.5|4119.3|4132.5|4121.3|4133|4121.8|4130.5|4119.3|10
1646617150000|2022-03-07 01:39:10|4132|4120.8|4131.8|4120.5|4132.5|4121.3|4131.8|4120.5|3
1646617160000|2022-03-07 01:39:20|4135.3|4121.5|4135.5|4122.3|4135.5|4122.3|4135.3|4121.5|2
1646617170000|2022-03-07 01:39:30|4135.8|4124.5|4135.8|4124.5|4135.8|4124.5|4135.8|4124.5|1
1646617180000|2022-03-07 01:39:40|4136.3|4125|4137.8|4125|4137.8|4125|4136.3|4124.5|5
1646617200000|2022-03-07 01:40:00|4137.3|4124.5|4138.8|4126.3|4138.8|4126.3|4136.3|4124.3|6
1646617210000|2022-03-07 01:40:10|4138.3|4127|4138.3|4127|4138.3|4127|4138.3|4127|2
1646617230000|2022-03-07 01:40:30|4137|4125.8|4136.5|4125.3|4137|4125.8|4136|4124.8|4
1646617240000|2022-03-07 01:40:40|4136|4124.8|4132.8|4121.5|4136|4124.8|4132.8|4121.5|7
1646617250000|2022-03-07 01:40:50|4133.3|4122|4135.5|4124.3|4136.5|4125.3|4133.3|4122|8
1646617260000|2022-03-07 01:41:00|4137.3|4126|4135.3|4124|4137.5|4126.3|4135.3|4124|12
1646617270000|2022-03-07 01:41:10|4134.5|4123.3|4133|4121.8|4135.3|4124|4133|4121.8|8
1646617280000|2022-03-07 01:41:20|4132.8|4121.5|4134|4122.8|4134|4122.8|4132.5|4121.3|6
1646617290000|2022-03-07 01:41:30|4133.3|4122|4134.3|4123|4134.3|4123|4132.3|4121|9
1646617300000|2022-03-07 01:41:40|4134.8|4123.5|4133.3|4122|4135|4123.8|4133.3|4122|4
1646617310000|2022-03-07 01:41:50|4132.5|4121.3|4131|4119.8|4132.5|4121.3|4131|4119.8|4
1646617320000|2022-03-07 01:42:00|4131.5|4120.3|4132.5|4121.3|4133|4121.8|4131.5|4120.3|8
1646617330000|2022-03-07 01:42:10|4133.3|4122|4132.3|4121|4133.8|4122.5|4132.3|4121|5
1646617340000|2022-03-07 01:42:20|4131.3|4120|4134|4122.8|4134|4122.8|4131.3|4120|10
1646617350000|2022-03-07 01:42:30|4133.3|4122|4133|4121.8|4133.3|4122|4131.8|4120|8
1646617360000|2022-03-07 01:42:40|4132|4120.8|4132.5|4121.3|4132.5|4121.3|4132|4120.8|2
1646617380000|2022-03-07 01:43:00|4133.5|4122.3|4134.8|4123.5|4134.8|4123.5|4133.5|4122.3|2
1646617390000|2022-03-07 01:43:10|4135.5|4124.3|4134.5|4123.3|4135.5|4124.3|4133.5|4122.3|5
1646617410000|2022-03-07 01:43:30|4135|4123.8|4135|4123.8|4135|4123.8|4135|4123.8|1
1646617420000|2022-03-07 01:43:40|4135.5|4124.3|4135.5|4124.3|4135.5|4124.3|4135.5|4124.3|1
1646617430000|2022-03-07 01:43:50|4135|4123.8|4136.5|4125.3|4137|4125.8|4135|4123.8|8
1646617440000|2022-03-07 01:44:00|4137|4125.8|4137|4125.8|4137|4125.8|4136.5|4125.3|3
1646617450000|2022-03-07 01:44:10|4136.5|4125.3|4135.8|4124.5|4136.5|4125.3|4135.5|4124.3|7
1646617460000|2022-03-07 01:44:20|4135.3|4124|4134.8|4123.5|4135.3|4124|4134.8|4123.5|2
1646617470000|2022-03-07 01:44:30|4135.3|4124|4135.3|4124|4136|4124.8|4135.3|4124|6
1646617490000|2022-03-07 01:44:50|4136.5|4125.3|4137.3|4126|4137.3|4126|4135.3|4124|6
1646617500000|2022-03-07 01:45:00|4137|4125.8|4138.8|4127.5|4139.5|4128.3|4137|4125.8|6
1646617520000|2022-03-07 01:45:20|4137.8|4126.5|4137.8|4126.5|4138.5|4127.3|4137.5|4126.3|5
1646617530000|2022-03-07 01:45:30|4138.3|4127|4138.8|4127.5|4138.8|4127.5|4138.3|4127|2
1646617560000|2022-03-07 01:46:00|4139.3|4128|4138.8|4127.5|4139.3|4128|4138.8|4127.5|2
1646617570000|2022-03-07 01:46:10|4138.5|4127.3|4138.5|4127.3|4138.5|4127.3|4138.5|4127.3|1
1646617590000|2022-03-07 01:46:30|4138.8|4127.5|4138.5|4127.3|4138.8|4127.5|4138|4126.8|4
1646617610000|2022-03-07 01:46:50|4138.8|4127.5|4138.5|4127.3|4138.8|4127.5|4138.5|4127.3|2
1646617620000|2022-03-07 01:47:00|4138.8|4127.5|4138.8|4127.5|4138.8|4127.5|4138.5|4127.3|3
1646617630000|2022-03-07 01:47:10|4138.5|4127.3|4138.3|4127|4138.5|4127.3|4138.3|4127|2
1646617640000|2022-03-07 01:47:20|4138.8|4127.5|4138.8|4127.5|4138.8|4127.5|4138.8|4127.5|1
1646617650000|2022-03-07 01:47:30|4139.3|4128|4142.3|4131|4145.5|4134.3|4139.3|4128|3
1646617660000|2022-03-07 01:47:40|4141.5|4130.3|4141.8|4130.5|4142.3|4131|4141.5|4130.3|9
1646617670000|2022-03-07 01:47:50|4142.3|4131|4142.8|4131.5|4143.3|4132|4142.3|4131|4
1646617680000|2022-03-07 01:48:00|4142.3|4131|4139.8|4128.5|4142.3|4131|4139.8|4128.5|10
1646617690000|2022-03-07 01:48:10|4139|4127.8|4140|4128.8|4140|4128.8|4138.5|4127.3|4
1646617700000|2022-03-07 01:48:20|4140.3|4129|4140|4128.8|4140.3|4129|4140|4128.8|2
1646617710000|2022-03-07 01:48:30|4140.5|4129.3|4140.5|4129.3|4140.5|4129.3|4140.5|4129.3|1
1646617720000|2022-03-07 01:48:40|4141.3|4130|4143|4131.8|4143|4131.8|4141.3|4130|4
1646617730000|2022-03-07 01:48:50|4143.5|4132.3|4144|4132.8|4144|4132.8|4143.5|4132.3|2
1646617740000|2022-03-07 01:49:00|4144.8|4133.5|4145.3|4134|4145.3|4134|4144|4132.8|6
1646617750000|2022-03-07 01:49:10|4144.8|4133.5|4144.8|4133.5|4145.3|4134|4144.8|4133.5|3
1646617760000|2022-03-07 01:49:20|4145.5|4134.3|4147.3|4136|4148|4136.8|4145.5|4134.3|6
1646617770000|2022-03-07 01:49:30|4148.3|4137|4148|4136.8|4149|4137.8|4147.5|4136.3|7
1646617780000|2022-03-07 01:49:40|4147.8|4136.5|4147|4135.8|4147.8|4136.5|4147|4135.8|2
1646617800000|2022-03-07 01:50:00|4148.3|4137|4149.5|4138.3|4149.5|4138.3|4147.5|4136.3|5
1646617810000|2022-03-07 01:50:10|4149|4137.8|4160.8|4147.8|4162.6|4150.3|4148.5|4137.3|19
1646617820000|2022-03-07 01:50:20|4160|4148.8|4163.8|4147.8|4163.8|4149.3|4159.3|4146.5|14
1646617830000|2022-03-07 01:50:30||4144||4144||4144||4144|1
1646617850000|2022-03-07 01:50:50|4155|4143.8|4155|4143.8|4155|4143.8|4155|4143.8|1
1646617860000|2022-03-07 01:51:00|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646617870000|2022-03-07 01:51:10|4154.5|4141|4154.3|4138.5|4154.5|4141|4154.3|4138.5|2
1646617880000|2022-03-07 01:51:20|4152.8|4137|4150.8|4137.3|4152.8|4137.3|4150.8|4137|2
1646617890000|2022-03-07 01:51:30|4150|4137.5|4157|4139.8|4157|4139.8|4148.5|4137.3|5
1646617900000|2022-03-07 01:51:40|4156.5|4140.3|4156.3|4142|4156.5|4142|4153.3|4140.3|7
1646617910000|2022-03-07 01:51:50|4155.8|4141.8|4154.3|4139|4155.8|4141.8|4154.3|4139|4
1646617920000|2022-03-07 01:52:00|4155|4139.3|4154.8|4141.5|4156|4141.5|4154.3|4139.3|5
1646617930000|2022-03-07 01:52:10|4155|4142|4155|4143.8|4155|4143.8|4155|4142|2
1646617940000|2022-03-07 01:52:20|4164.9|4144.9|4163.5|4145.5|4164.9|4145.5|4163.5|4144.9|3
1646617950000|2022-03-07 01:52:30|4163|4146|4157.5|4146.3|4163|4146.3|4157.5|4146|2
1646617970000|2022-03-07 01:52:50|4156.8|4145.5|4156.8|4145.5|4156.8|4145.5|4156.8|4145.5|1
1646617980000|2022-03-07 01:53:00|4156.3|4145|4156|4144.8|4157.3|4145|4154.5|4143.3|7
1646618000000|2022-03-07 01:53:20|4155.5|4144.3|4156|4144.8|4156|4144.8|4155.5|4144.3|2
1646618020000|2022-03-07 01:53:40|4155.5|4144.3|4154.8|4143.5|4155.5|4144.3|4154.8|4143.5|2
1646618040000|2022-03-07 01:54:00|4155.3|4144|4155.8|4144.5|4155.8|4144.5|4155.3|4144|2
1646618050000|2022-03-07 01:54:10|4156.5|4145.3|4157|4145.8|4157.5|4146.3|4156.5|4145.3|4
1646618060000|2022-03-07 01:54:20|4158.3|4147|4160|4148.8|4160.5|4149|4158.3|4147|6
1646618070000|2022-03-07 01:54:30|4160.5|4149.3|4160|4147.8|4160.5|4149.3|4159.8|4146.8|7
1646618080000|2022-03-07 01:54:40|4160.5|4148.3|4160.5|4149.3|4160.5|4149.3|4159.3|4148|7
1646618090000|2022-03-07 01:54:50|4159.5|4148.3|4159.8|4148.3|4161|4149.5|4159.5|4148.3|6
1646618100000|2022-03-07 01:55:00|4161|4149.5|4161.3|4150|4163.5|4152.3|4159.8|4148.3|17
1646618110000|2022-03-07 01:55:10|4160.5|4149.3|4162|4148.8|4162.3|4150.8|4159.8|4148.5|15
1646618120000|2022-03-07 01:55:20|4161.5|4150.3|4161.5|4148.5|4162.3|4151|4160.5|4148.5|6
1646618130000|2022-03-07 01:55:30|4160|4145.5|4158.5|4146.5|4160.8|4149.3|4158.5|4145.5|7
1646618140000|2022-03-07 01:55:40|4158|4146.3|4158.5|4145.8|4159|4146.3|4156.5|4145.3|6
1646618150000|2022-03-07 01:55:50|4155.8|4144|4158.3|4146.8|4159.3|4148|4155.8|4144|9
1646618160000|2022-03-07 01:56:00|4157|4145.8|4159.5|4147|4160.5|4148.3|4157|4145.8|15
1646618170000|2022-03-07 01:56:10|4158.3|4145.8|4158|4146.8|4159|4147.8|4156.8|4145.5|5
1646618180000|2022-03-07 01:56:20|4157|4145.8|4157|4145.8|4157|4145.8|4157|4145.8|1
1646618190000|2022-03-07 01:56:30|4157.8|4146.5|4159.3|4148|4160.5|4149.3|4156.8|4145.5|15
1646618200000|2022-03-07 01:56:40|4158.5|4147.3|4156.8|4145.5|4159.8|4147.3|4156.8|4145.5|11
1646618210000|2022-03-07 01:56:50|4157.8|4146.5|4154.3|4143|4157.8|4146.5|4154|4142.8|6
1646618220000|2022-03-07 01:57:00|4153.8|4142.5|4153.8|4142.5|4154.5|4143.3|4153.8|4142.5|3
1646618230000|2022-03-07 01:57:10|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|1
1646618240000|2022-03-07 01:57:20|4153.8|4142.5|4153.3|4142|4153.8|4142.5|4153.3|4142|2
1646618250000|2022-03-07 01:57:30|4157.8|4142.3|4157.5|4146.3|4158|4146.3|4156|4142.3|9
1646618260000|2022-03-07 01:57:40|4156.5|4145.3|4156.5|4145.3|4157.5|4146.3|4156.3|4145|5
1646618270000|2022-03-07 01:57:50|4157.3|4146|4156.3|4145|4157.3|4146|4156.3|4145|4
1646618280000|2022-03-07 01:58:00|4157.3|4146|4156|4144.8|4157.3|4146|4156|4144.8|4
1646618290000|2022-03-07 01:58:10|4157.3|4146|4157.3|4146|4157.3|4146|4156|4144.8|5
1646618300000|2022-03-07 01:58:20|4156.3|4145|4156.5|4145.3|4157.3|4146|4156.3|4145|4
1646618310000|2022-03-07 01:58:30|4157.3|4146|4156.3|4145|4157.3|4146|4156.3|4145|4
1646618320000|2022-03-07 01:58:40|4157.3|4146|4156.5|4145.3|4157.5|4146.3|4156.3|4145|4
1646618330000|2022-03-07 01:58:50|4158|4146.8|4157.3|4146|4158.3|4147|4157|4145.8|8
1646618340000|2022-03-07 01:59:00|4157|4145.8|4156.3|4145|4158|4146.8|4156.3|4145|8
1646618350000|2022-03-07 01:59:10|4157.5|4146.3|4156.5|4145.3|4157.5|4146.3|4156.5|4145.3|4
1646618360000|2022-03-07 01:59:20|4157.3|4146|4157.3|4146|4157.3|4146|4156.5|4145.3|3
1646618370000|2022-03-07 01:59:30|4156.8|4145.5|4156.5|4145.3|4157.5|4146.3|4156.3|4145|8
1646618380000|2022-03-07 01:59:40|4157.5|4146.3|4156.8|4145.5|4158|4146.3|4156.3|4145|5
1646618390000|2022-03-07 01:59:50|4157.8|4146.5|4157.8|4145.8|4157.8|4146.5|4156.3|4144.8|11
1646618400000|2022-03-07 02:00:00|4156.8|4145.5|4159.3|4148|4159.3|4148|4156.8|4145.5|9
1646618410000|2022-03-07 02:00:10|4159|4147.8|4157.8|4146.5|4159.3|4148|4156.5|4145.3|12
1646618420000|2022-03-07 02:00:20|4157|4145.8|4154.3|4143|4157|4145.8|4154.3|4143|8
1646618430000|2022-03-07 02:00:30|4154|4142.8|4153.5|4142.3|4155.3|4144|4153.5|4142.3|13
1646618440000|2022-03-07 02:00:40|4153.8|4142.5|4153.5|4142.3|4154.8|4143.3|4153|4141.8|12
1646618450000|2022-03-07 02:00:50|4154|4142.8|4153.8|4142.5|4154|4142.8|4152.8|4141.5|7
1646618460000|2022-03-07 02:01:00|4153|4141.8|4152.5|4141.3|4154|4142.8|4152.5|4141.3|9
1646618470000|2022-03-07 02:01:10|4152|4140.8|4151|4139.8|4154|4142.8|4151|4139.8|14
1646618480000|2022-03-07 02:01:20|4150|4138.8|4151.5|4138.8|4152.8|4141|4149.5|4138.3|18
1646618490000|2022-03-07 02:01:30|4153.8|4138|4151|4139.8|4153.8|4140|4149.5|4138|13
1646618500000|2022-03-07 02:01:40|4150.5|4139.3|4150.8|4139.5|4153.3|4140.5|4150|4138.8|10
1646618510000|2022-03-07 02:01:50|4151.5|4140.3|4150|4138.8|4151.5|4140.3|4150|4138.8|3
1646618520000|2022-03-07 02:02:00|4150.5|4139.3|4151.5|4140.3|4151.5|4140.3|4149.8|4138.5|13
1646618530000|2022-03-07 02:02:10|4152|4140.8|4152|4140.8|4152|4140.8|4152|4140.8|1
1646618540000|2022-03-07 02:02:20|4151.3|4140|4151|4139.8|4151.5|4140.3|4151|4139.8|3
1646618550000|2022-03-07 02:02:30|4151.8|4140.5|4151.5|4140.3|4151.8|4140.5|4151.3|4140|3
1646618560000|2022-03-07 02:02:40|4151|4139.8|4154.8|4141.8|4156.3|4143.3|4151|4139.8|6
1646618570000|2022-03-07 02:02:50||4142.8||4142.8||4142.8||4142.8|1
1646618580000|2022-03-07 02:03:00|4154.5|4143.3|4156.3|4143.3|4156.8|4144.8|4154|4142.8|11
1646618590000|2022-03-07 02:03:10|4154.8|4143.5|4154.5|4143.3|4156|4144.8|4154.5|4143.3|7
1646618600000|2022-03-07 02:03:20|4155.8|4144.5|4155.5|4142.5|4156|4144.5|4155.5|4142.5|3
1646618610000|2022-03-07 02:03:30|4154.5|4143.3|4154.8|4143.5|4155.8|4144.5|4154.3|4143|5
1646618620000|2022-03-07 02:03:40|4154.3|4143|4155|4143.8|4155.3|4144|4154|4142.8|14
1646618630000|2022-03-07 02:03:50|4154.5|4143.3|4154.3|4143|4155|4143.8|4153.8|4142.5|8
1646618640000|2022-03-07 02:04:00|4155|4143.8|4153.8|4142.5|4155|4143.8|4153.8|4142.5|4
1646618650000|2022-03-07 02:04:10|4154.8|4143.5|4154|4142.8|4155|4143.8|4154|4142.8|11
1646618660000|2022-03-07 02:04:20|4154.5|4143.3|4154.8|4143.5|4155.5|4144.3|4154|4142.8|15
1646618670000|2022-03-07 02:04:30|4154.3|4143|4154.3|4143|4154.8|4143.5|4154.3|4143|3
1646618680000|2022-03-07 02:04:40|4154.8|4143.5|4154.3|4143|4154.8|4143.5|4154.3|4143|2
1646618690000|2022-03-07 02:04:50|4155.3|4144|4154|4142.8|4155.3|4144|4154|4142.8|10
1646618700000|2022-03-07 02:05:00|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|1
1646618710000|2022-03-07 02:05:10|4154|4142.8|4154.5|4143.3|4155.8|4144.5|4154|4142.8|8
1646618720000|2022-03-07 02:05:20|4155.3|4144|4155|4143.8|4155.5|4144.3|4155|4143.8|3
1646618730000|2022-03-07 02:05:30|4156|4144.8|4155|4143.8|4156.5|4145.3|4154.5|4143.3|7
1646618740000|2022-03-07 02:05:40|4156.5|4145.3|4154.8|4143.5|4156.8|4145.5|4154.8|4143.5|8
1646618750000|2022-03-07 02:05:50|4156.5|4145.3|4155.3|4144|4156.5|4145.3|4155.3|4144|5
1646618760000|2022-03-07 02:06:00|4156.3|4145|4155.8|4144.5|4156.5|4145.3|4155.8|4144.5|4
1646618770000|2022-03-07 02:06:10|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.3|4143|3
1646618780000|2022-03-07 02:06:20|4154.3|4143|4154.8|4143.5|4154.8|4143.5|4154|4142.8|6
1646618790000|2022-03-07 02:06:30|4154.5|4143.3|4155.5|4144.3|4156|4144.8|4154.3|4143|10
1646618800000|2022-03-07 02:06:40|4156.5|4145.3|4155.8|4144.5|4156.5|4145.3|4154.8|4143.5|12
1646618810000|2022-03-07 02:06:50|4155|4143.8|4155|4143.8|4156|4144.8|4155|4143.8|4
1646618820000|2022-03-07 02:07:00|4155.8|4144.5|4156|4144.8|4156|4144.8|4155|4143.8|4
1646618830000|2022-03-07 02:07:10|4155.5|4144.3|4154.8|4143.5|4155.5|4144.3|4154.8|4143.5|6
1646618840000|2022-03-07 02:07:20|4156|4144.8|4156.5|4145.3|4156.5|4145.3|4155|4143.8|10
1646618850000|2022-03-07 02:07:30|4156|4144.8|4156.8|4145.5|4156.8|4145.5|4154.8|4143.5|8
1646618860000|2022-03-07 02:07:40|4156.3|4145|4156.3|4145|4156.8|4145.5|4154.5|4143.3|11
1646618870000|2022-03-07 02:07:50|4156|4144.8|4157.5|4146.3|4157.5|4146.3|4155.8|4144.5|8
1646618880000|2022-03-07 02:08:00|4157|4145.8|4156.8|4145.5|4157.3|4146|4155.5|4144.3|11
1646618890000|2022-03-07 02:08:10|4156.3|4145|4156.3|4145|4157.8|4146.5|4155.8|4144.5|13
1646618900000|2022-03-07 02:08:20|4155.8|4144.5|4156.5|4145.3|4156.8|4145.5|4155.8|4144.5|8
1646618910000|2022-03-07 02:08:30|4156|4144.8|4154.5|4143.3|4156.5|4145.3|4154.5|4143.3|6
1646618930000|2022-03-07 02:08:50|4154.8|4143.5|4154.8|4143.5|4155.8|4144.5|4154.8|4143.5|5
1646618940000|2022-03-07 02:09:00|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646618950000|2022-03-07 02:09:10|4155|4143.8|4155|4143.8|4155.5|4144.3|4154.8|4143.5|4
1646618960000|2022-03-07 02:09:20|4155.8|4144.5|4154.5|4143.3|4155.8|4144.5|4154.5|4143.3|4
1646618990000|2022-03-07 02:09:50|4154|4142.8|4152.3|4141|4154|4142.8|4151.8|4140.5|4
1646619010000|2022-03-07 02:10:10|4152.8|4141.5|4153.8|4142.5|4153.8|4142.5|4152.8|4141.5|2
1646619020000|2022-03-07 02:10:20|4153.3|4142|4152.8|4141.5|4153.8|4142.5|4152.8|4141.5|3
1646619030000|2022-03-07 02:10:30|4153.3|4142|4153.3|4142|4153.3|4142|4153.3|4142|1
1646619050000|2022-03-07 02:10:50|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646619060000|2022-03-07 02:11:00|4155|4143.8|4154.5|4143.3|4155|4143.8|4154.5|4143.3|6
1646619070000|2022-03-07 02:11:10|4155|4143.8|4154.5|4143.3|4155|4143.8|4154.5|4143.3|18
1646619080000|2022-03-07 02:11:20|4155|4143.8|4156.3|4145|4156.3|4145|4154.5|4143.3|15
1646619090000|2022-03-07 02:11:30|4157|4145.8|4156.8|4145.5|4157.3|4146|4156.3|4145|5
1646619100000|2022-03-07 02:11:40|4157.8|4146.5|4157.8|4146.5|4157.8|4146.5|4156.8|4145.5|8
1646619110000|2022-03-07 02:11:50|4158.5|4147.3|4156.8|4145.5|4158.5|4147.3|4156.8|4145.5|4
1646619120000|2022-03-07 02:12:00|4155.5|4144.3|4157.5|4146.3|4157.5|4146.3|4155.3|4144|8
1646619130000|2022-03-07 02:12:10|4156.5|4145.3|4157.3|4146|4157.8|4146.5|4156.5|4145.3|10
1646619140000|2022-03-07 02:12:20|4157.8|4146.5|4157.8|4146.5|4157.8|4146.5|4157.8|4146.5|1
1646619150000|2022-03-07 02:12:30|4157.3|4146|4156.8|4145.5|4157.8|4146.5|4156|4144.8|8
1646619160000|2022-03-07 02:12:40|4157.3|4146|4156.8|4145.5|4157.3|4146|4156.8|4145.5|2
1646619180000|2022-03-07 02:13:00|4155|4143.8|4155.3|4144|4156|4144.8|4155|4143.8|5
1646619190000|2022-03-07 02:13:10|4155.5|4144.3|4154|4142.8|4155.5|4144.3|4154|4142.8|14
1646619200000|2022-03-07 02:13:20|4154.5|4143.3|4152.5|4141.3|4154.5|4143.3|4152.5|4141.3|9
1646619210000|2022-03-07 02:13:30|4151.5|4140.3|4151.8|4140.5|4153|4141.8|4151.5|4140.3|11
1646619220000|2022-03-07 02:13:40|4152.5|4141.3|4151.5|4140.3|4153|4141.8|4151.5|4140.3|17
1646619230000|2022-03-07 02:13:50|4151|4139.8|4151.3|4140|4152|4140.8|4151|4139.8|6
1646619240000|2022-03-07 02:14:00|4150.5|4139.3|4151.8|4140.5|4151.8|4140.5|4150.5|4139.3|10
1646619250000|2022-03-07 02:14:10|4154.3|4142.5|4151.8|4140.5|4154.3|4142.5|4150.3|4139|16
1646619260000|2022-03-07 02:14:20|4152.3|4141|4149.3|4138|4152.3|4141|4149.3|4138|8
1646619270000|2022-03-07 02:14:30|4149.8|4138.5|4149.3|4138|4152.3|4141|4149.3|4138|10
1646619280000|2022-03-07 02:14:40|4149.8|4138.5|4149.5|4138.3|4150|4138.8|4149.5|4138.3|4
1646619290000|2022-03-07 02:14:50|4149|4137.8|4148.8|4137.5|4151.5|4139|4148.8|4137.5|6
1646619310000|2022-03-07 02:15:10|4150.5|4139|4150.5|4139|4150.5|4139|4150.5|4139|1
1646619330000|2022-03-07 02:15:30|4150|4138.8|4149.8|4138.5|4151|4139.8|4149.8|4138.5|4
1646619340000|2022-03-07 02:15:40|4150.3|4139|4151.3|4140|4151.3|4140|4149.8|4138.5|4
1646619350000|2022-03-07 02:15:50|4151.5|4140.3|4150.3|4139|4151.5|4140.3|4150.3|4139|4
1646619360000|2022-03-07 02:16:00|4149.8|4138.5|4150|4138.8|4150|4138.8|4149|4137.8|6
1646619370000|2022-03-07 02:16:10|4149.5|4138.3|4149|4137.8|4149.5|4138.3|4149|4137.8|2
1646619380000|2022-03-07 02:16:20|4149.8|4138.5|4148.8|4137.5|4149.8|4138.5|4148.8|4137.5|3
1646619390000|2022-03-07 02:16:30|4149.8|4138.5|4148.8|4137.5|4149.8|4138.5|4148.8|4137.5|2
1646619410000|2022-03-07 02:16:50|4148|4136.8|4149.3|4138|4149.5|4138.3|4148|4136.8|4
1646619420000|2022-03-07 02:17:00|4149.5|4138.3|4149.3|4138|4149.5|4138.3|4149.3|4138|2
1646619430000|2022-03-07 02:17:10|4148.8|4137.5|4148.5|4137.3|4149|4137.8|4147.8|4136.5|5
1646619440000|2022-03-07 02:17:20|4148|4136.8|4149.3|4138|4149.3|4138|4148|4136.8|4
1646619450000|2022-03-07 02:17:30|4148.8|4137.5|4147.8|4136.5|4148.8|4137.5|4147.8|4136.5|3
1646619460000|2022-03-07 02:17:40|4147.3|4136|4147.3|4136|4147.3|4136|4147.3|4136|1
1646619480000|2022-03-07 02:18:00|4147.8|4136.5|4147.8|4136.5|4147.8|4136.5|4147.8|4136.5|1
1646619490000|2022-03-07 02:18:10|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|1
1646619500000|2022-03-07 02:18:20|4148.8|4137.5|4147.3|4136|4148.8|4137.5|4147.3|4136|4
1646619510000|2022-03-07 02:18:30|4146.5|4135.3|4146.8|4135.5|4147.3|4136|4146|4134.8|4
1646619530000|2022-03-07 02:18:50|4146.3|4135|4146.8|4135.5|4146.8|4135.5|4146.3|4135|2
1646619540000|2022-03-07 02:19:00|4146.3|4135|4146.3|4135|4146.3|4135|4146.3|4135|1
1646619550000|2022-03-07 02:19:10|4145.8|4134.5|4145.8|4134.5|4145.8|4134.5|4145.8|4134.5|1
1646619560000|2022-03-07 02:19:20|4145.3|4134|4145|4133.8|4145.3|4134|4145|4133.8|2
1646619570000|2022-03-07 02:19:30|4144.5|4133.3|4144|4132.8|4144.5|4133.3|4144|4132.8|2
1646619600000|2022-03-07 02:20:00|4144.5|4133.3|4146|4134.8|4146|4134.8|4144.5|4133.3|2
1646619620000|2022-03-07 02:20:20|4146.5|4135.3|4146.5|4135.3|4146.5|4135.3|4146.5|4135.3|1
1646619630000|2022-03-07 02:20:30|4147|4135.8|4147|4135.8|4147|4135.8|4147|4135.8|1
1646619640000|2022-03-07 02:20:40|4146.8|4135.5|4146.8|4135.5|4146.8|4135.5|4146.8|4135.5|1
1646619650000|2022-03-07 02:20:50|4149.8|4135.8|4148.5|4136.8|4149.8|4136.8|4148.5|4135.8|2
1646619660000|2022-03-07 02:21:00|4147.8|4136.5|4148|4135.3|4148|4136.5|4147.8|4135.3|2
1646619670000|2022-03-07 02:21:10|4147.8|4136.5|4147.3|4136|4147.8|4136.5|4146.8|4135.5|3
1646619690000|2022-03-07 02:21:30|4147.8|4136.5|4147.5|4136.3|4148|4136.8|4147.5|4136.3|3
1646619720000|2022-03-07 02:22:00|4146.8|4135.5|4147.8|4136.5|4147.8|4136.5|4146.8|4135.5|3
1646619730000|2022-03-07 02:22:10|4147.3|4136|4148.3|4137|4148.3|4137|4147.3|4136|2
1646619740000|2022-03-07 02:22:20|4147.8|4136.5|4148|4136.8|4148|4136.8|4147.8|4136.5|2
1646619760000|2022-03-07 02:22:40|4148.5|4137.3|4149|4137.8|4149|4137.8|4148.5|4137.3|2
1646619810000|2022-03-07 02:23:30|4148.5|4137.3|4148|4136.8|4148.5|4137.3|4148|4136.8|2
1646619840000|2022-03-07 02:24:00|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|4146.5|4135.3|5
1646619850000|2022-03-07 02:24:10|4148|4136.8|4148|4136.8|4148|4136.8|4148|4136.8|1
1646619890000|2022-03-07 02:24:50|4148.5|4137.3|4147.3|4136|4148.5|4137.3|4147.3|4136|4
1646619900000|2022-03-07 02:25:00|4147.5|4136.3|4149.3|4138|4149.3|4138|4147.5|4136.3|5
1646619930000|2022-03-07 02:25:30|4148.8|4137.5|4148.3|4137|4148.8|4137.5|4148.3|4137|2
1646619940000|2022-03-07 02:25:40|4148.8|4137.5|4148.8|4137.5|4149.3|4138|4148.8|4137.5|3
1646619950000|2022-03-07 02:25:50|4148.3|4137|4149.5|4138.3|4149.5|4138.3|4148.3|4137|2
1646620010000|2022-03-07 02:26:50|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|1
1646620200000|2022-03-07 02:30:00|4149.3|4138|4146.3|4135|4149.3|4138|4146.3|4135|7
1646620210000|2022-03-07 02:30:10|4145.8|4134.5|4147.3|4136|4147.8|4136.5|4145.8|4134.5|6
1646620220000|2022-03-07 02:30:20|4148.8|4137.5|4149.3|4138|4149.3|4138|4148.8|4137.5|2
1646620230000|2022-03-07 02:30:30|4148.8|4137.5|4148.3|4137|4148.8|4137.5|4148.3|4137|2
1646620240000|2022-03-07 02:30:40|4147.8|4136.5|4147|4135.8|4147.8|4136.5|4147|4135.8|3
1646620250000|2022-03-07 02:30:50|4148.3|4137|4149|4137.8|4149|4137.8|4148|4136.8|4
1646620270000|2022-03-07 02:31:10|4149.5|4138.3|4149.5|4138.3|4149.5|4138.3|4149.5|4138.3|1
1646620280000|2022-03-07 02:31:20|4150|4138.8|4150.3|4139|4150.8|4139.5|4150|4138.8|3
1646620290000|2022-03-07 02:31:30|4149.5|4138.3|4149|4137.8|4149.5|4138.3|4148.5|4137.3|4
1646620300000|2022-03-07 02:31:40|4148.3|4137|4148.8|4137.5|4148.8|4137.5|4147.8|4136.5|4
1646620310000|2022-03-07 02:31:50|4148|4136.8|4149|4137.8|4149|4137.8|4148|4136.8|3
1646620320000|2022-03-07 02:32:00|4148.5|4137.3|4149.5|4138.3|4149.5|4138.3|4148.5|4137.3|3
1646620330000|2022-03-07 02:32:10|4149|4137.8|4150.3|4139|4150.3|4139|4148.5|4137.3|5
1646620340000|2022-03-07 02:32:20|4149.5|4138.3|4148.8|4137.5|4149.5|4138.3|4148.8|4137.5|4
1646620350000|2022-03-07 02:32:30|4148.3|4137|4148.8|4137.5|4149.3|4138|4148.3|4137|4
1646620360000|2022-03-07 02:32:40|4148.3|4137|4148.8|4137.5|4148.8|4137.5|4147.8|4136.5|4
1646620370000|2022-03-07 02:32:50|4149.3|4138|4148.3|4137|4149.3|4138|4148.3|4137|3
1646620380000|2022-03-07 02:33:00|4148.8|4137.5|4149|4137.8|4149|4137.8|4148.8|4137.5|2
1646620400000|2022-03-07 02:33:20|4148.5|4137.3|4148.8|4137.5|4148.8|4137.5|4148.5|4137.3|2
1646620410000|2022-03-07 02:33:30|4149|4137.8|4149|4137.8|4149|4137.8|4149|4137.8|1
1646620430000|2022-03-07 02:33:50|4148|4136.8|4148|4136.8|4148.8|4137.5|4147.5|4136.3|6
1646620440000|2022-03-07 02:34:00|4147.5|4136.3|4149|4137.8|4149|4137.8|4147.5|4136.3|4
1646620450000|2022-03-07 02:34:10|4148.5|4137.3|4147.8|4136.5|4148.5|4137.3|4147.8|4136.5|2
1646620460000|2022-03-07 02:34:20|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|1
1646620470000|2022-03-07 02:34:30|4149|4137.8|4149|4137.8|4149|4137.8|4149|4137.8|1
1646620480000|2022-03-07 02:34:40|4151.3|4140|4151.5|4140.3|4152|4140.8|4151.3|4140|3
1646620490000|2022-03-07 02:34:50|4150.8|4139.5|4152|4140.8|4152|4140.8|4150.8|4139.5|3
1646620500000|2022-03-07 02:35:00|4151.5|4140.3|4153.3|4142|4153.3|4142|4151.5|4140.3|5
1646620510000|2022-03-07 02:35:10|4152.8|4141.5|4154.3|4143|4154.3|4143|4152.8|4141.5|4
1646620520000|2022-03-07 02:35:20|4153.5|4142.3|4154.5|4143.3|4154.5|4143.3|4153.5|4142.3|2
1646620530000|2022-03-07 02:35:30|4154|4142.8|4153.8|4142.5|4154|4142.8|4153.8|4142.5|2
1646620550000|2022-03-07 02:35:50|4153.3|4142|4152.5|4141.3|4153.3|4142|4152.5|4141.3|2
1646620560000|2022-03-07 02:36:00|4152.3|4141|4150.5|4139.3|4152.3|4141|4150.5|4139.3|4
1646620570000|2022-03-07 02:36:10|4150.3|4139|4150.3|4139|4150.3|4139|4150.3|4139|1
1646620580000|2022-03-07 02:36:20|4149.5|4138.3|4148|4136.8|4149.5|4138.3|4148|4136.8|4
1646620590000|2022-03-07 02:36:30|4147.5|4136.3|4143.3|4132|4147.5|4136.3|4143.3|4132|5
1646620600000|2022-03-07 02:36:40|4143.8|4132.5|4144.3|4132.3|4145.3|4132.5|4143.5|4132.3|4
1646620610000|2022-03-07 02:36:50|4144.8|4133|4147.8|4136.5|4147.8|4136.5|4144.8|4133|7
1646620620000|2022-03-07 02:37:00|4147.3|4136|4148|4136.8|4148|4136.8|4146.3|4135|5
1646620630000|2022-03-07 02:37:10|4147.3|4136|4147.3|4136|4147.3|4136|4147.3|4136|1
1646620640000|2022-03-07 02:37:20|4148|4136.8|4148.5|4137.3|4148.5|4137.3|4148|4136.8|2
1646620650000|2022-03-07 02:37:30|4147.8|4136.5|4147.3|4136|4147.8|4136.5|4147.3|4136|2
1646620680000|2022-03-07 02:38:00|4147.8|4136.5|4146.3|4135|4147.8|4136.5|4146.3|4135|4
1646620700000|2022-03-07 02:38:20|4145.8|4134.5|4145.8|4134.5|4145.8|4134.5|4144.5|4133.3|4
1646620710000|2022-03-07 02:38:30|4146.3|4135|4146.3|4135|4146.3|4135|4145.5|4134.3|3
1646620720000|2022-03-07 02:38:40|4145.8|4134.5|4146.3|4135|4146.3|4135|4145.8|4134.5|2
1646620730000|2022-03-07 02:38:50|4146.8|4135.5|4145.8|4134.5|4146.8|4135.5|4145.8|4134.5|3
1646620740000|2022-03-07 02:39:00|4146.5|4135.3|4147.8|4136.5|4147.8|4136.5|4146.5|4135.3|3
1646620750000|2022-03-07 02:39:10|4147|4135.8|4147|4135.8|4147|4135.8|4147|4135.8|1
1646620760000|2022-03-07 02:39:20|4147.8|4136.5|4148|4136.8|4148|4136.8|4147.8|4136.5|2
1646620770000|2022-03-07 02:39:30|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|1
1646620780000|2022-03-07 02:39:40|4149|4137.8|4148|4136.8|4149.3|4138|4148|4136.8|6
1646620800000|2022-03-07 02:40:00|4148.5|4137.3|4150|4138.8|4150|4138.8|4148.5|4137.3|4
1646620810000|2022-03-07 02:40:10|4149.5|4138.3|4148.5|4137.3|4149.5|4138.3|4148.5|4137.3|3
1646620830000|2022-03-07 02:40:30|4149|4137.8|4149|4137.8|4149|4137.8|4149|4137.8|1
1646620850000|2022-03-07 02:40:50|4149.5|4138.3|4150|4138.8|4150.5|4139.3|4149.5|4138.3|4
1646620860000|2022-03-07 02:41:00|4150.5|4139.3|4150|4138.8|4150.5|4139.3|4150|4138.8|2
1646620870000|2022-03-07 02:41:10|4149.5|4138.3|4149.5|4138.3|4149.5|4138.3|4149.5|4138.3|1
1646620880000|2022-03-07 02:41:20|4150|4138.8|4150|4138.8|4150|4138.8|4150|4138.8|1
1646620910000|2022-03-07 02:41:50|4148.5|4137.3|4148.5|4137.3|4148.8|4137.5|4148.5|4137.3|3
1646620920000|2022-03-07 02:42:00|4149|4137.8|4148.8|4137.5|4149.5|4138.3|4148.8|4137.5|3
1646620930000|2022-03-07 02:42:10|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|1
1646620940000|2022-03-07 02:42:20|4147.8|4136.5|4148.3|4137|4148.3|4137|4147.8|4136.5|2
1646620960000|2022-03-07 02:42:40|4148.8|4137.5|4149|4137.8|4149|4137.8|4148.8|4137.5|2
1646620970000|2022-03-07 02:42:50|4148.5|4137.3|4149.5|4138.3|4149.5|4138.3|4148.5|4137.3|3
1646620980000|2022-03-07 02:43:00|4148.8|4137.5|4149.8|4138.5|4150|4138.8|4148.5|4137.3|7
1646620990000|2022-03-07 02:43:10|4150.3|4139|4149.3|4138|4150.8|4139.5|4149.3|4138|3
1646621010000|2022-03-07 02:43:30|4149.8|4138.5|4149.3|4138|4149.8|4138.5|4149.3|4138|4
1646621020000|2022-03-07 02:43:40|4149.8|4138.5|4150|4138.8|4150|4138.8|4149.3|4138|5
1646621030000|2022-03-07 02:43:50|4150.5|4139.3|4149.5|4138.3|4150.5|4139.3|4149.5|4138.3|3
1646621040000|2022-03-07 02:44:00|4150|4138.8|4150|4138.8|4150|4138.8|4150|4138.8|1
1646621050000|2022-03-07 02:44:10|4149.5|4138.3|4149|4137.8|4149.5|4138.3|4148.5|4137.3|3
1646621060000|2022-03-07 02:44:20|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|1
1646621100000|2022-03-07 02:45:00|4150.3|4139|4151.8|4140.5|4152.3|4141|4150.3|4139|7
1646621110000|2022-03-07 02:45:10|4152.8|4141.5|4153.8|4142.5|4153.8|4142.5|4152.8|4141.5|3
1646621120000|2022-03-07 02:45:20|4154.3|4143|4155.3|4144|4155.3|4144|4154.3|4143|3
1646621130000|2022-03-07 02:45:30|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646621140000|2022-03-07 02:45:40|4154|4142.8|4154|4142.8|4154|4142.8|4154|4142.8|1
1646621150000|2022-03-07 02:45:50|4154.5|4143.3|4153.8|4142.5|4154.5|4143.3|4153.8|4142.5|2
1646621160000|2022-03-07 02:46:00|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646621170000|2022-03-07 02:46:10|4154.8|4143.5|4155.3|4144|4155.3|4144|4154.8|4143.5|2
1646621180000|2022-03-07 02:46:20|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646621200000|2022-03-07 02:46:40|4154|4142.8|4153.5|4142.3|4154|4142.8|4153.5|4142.3|2
1646621210000|2022-03-07 02:46:50|4154|4142.8|4154|4142.8|4154|4142.8|4154|4142.8|1
1646621220000|2022-03-07 02:47:00|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|1
1646621240000|2022-03-07 02:47:20|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646621270000|2022-03-07 02:47:50|4153.5|4142.3|4151.5|4140.3|4153.5|4142.3|4151.3|4140|6
1646621280000|2022-03-07 02:48:00|4151|4139.8|4151.5|4140.3|4152|4140.8|4151|4139.8|4
1646621290000|2022-03-07 02:48:10|4152|4140.8|4151.5|4140.3|4152|4140.8|4151.5|4140.3|2
1646621300000|2022-03-07 02:48:20|4152.3|4141|4153.3|4142|4153.3|4142|4151.8|4140.5|5
1646621310000|2022-03-07 02:48:30|4153.8|4142.5|4154.8|4143.5|4154.8|4143.5|4153.3|4142|14
1646621320000|2022-03-07 02:48:40|4154.3|4143|4154.5|4143.3|4154.5|4143.3|4154.3|4143|2
1646621330000|2022-03-07 02:48:50|4154|4142.8|4151.5|4140.3|4154|4142.8|4151.5|4140.3|6
1646621340000|2022-03-07 02:49:00|4152.3|4141|4152.3|4141|4152.3|4141|4152.3|4141|1
1646621350000|2022-03-07 02:49:10|4151.5|4140.3|4151|4139.8|4151.5|4140.3|4151|4139.8|2
1646621360000|2022-03-07 02:49:20|4150.5|4139.3|4150|4138.8|4150.5|4139.3|4150|4138.8|2
1646621370000|2022-03-07 02:49:30|4149.5|4138.3|4148|4136.8|4149.5|4138.3|4147.5|4136.3|13
1646621380000|2022-03-07 02:49:40|4148.8|4137.5|4150|4138.8|4150.3|4139|4148.8|4137.5|6
1646621390000|2022-03-07 02:49:50|4150.8|4139.5|4150.5|4139.3|4151.8|4140.5|4150|4138.8|8
1646621400000|2022-03-07 02:50:00|4151|4139.8|4149|4137.8|4151|4139.8|4148.3|4137|7
1646621410000|2022-03-07 02:50:10|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4147.5|4136.3|5
1646621420000|2022-03-07 02:50:20|4149.3|4138|4148.8|4137.5|4149.3|4138|4148.8|4137.5|2
1646621430000|2022-03-07 02:50:30|4149.5|4138.3|4148.3|4137|4150.3|4139|4148.3|4137|6
1646621440000|2022-03-07 02:50:40|4147.8|4136.5|4147.8|4136.5|4147.8|4136.5|4147.3|4136|5
1646621450000|2022-03-07 02:50:50|4147.3|4136|4147.8|4136.5|4147.8|4136.5|4147.3|4136|4
1646621460000|2022-03-07 02:51:00|4148.3|4137|4149.3|4138|4150|4138.8|4148.3|4137|6
1646621470000|2022-03-07 02:51:10|4149.8|4138.5|4149.3|4138|4150.8|4139.5|4148.8|4137.5|5
1646621480000|2022-03-07 02:51:20|4149.8|4138.5|4149|4137.8|4150.5|4139.3|4149|4137.8|12
1646621490000|2022-03-07 02:51:30|4149.5|4138.3|4149|4137.8|4149.5|4138.3|4148.5|4137.3|4
1646621500000|2022-03-07 02:51:40|4148.5|4137.3|4148.5|4137.3|4149.8|4138.5|4148.5|4137.3|7
1646621510000|2022-03-07 02:51:50|4148|4136.8|4148|4136.8|4148|4136.8|4148|4136.8|1
1646621520000|2022-03-07 02:52:00|4148.8|4137.5|4148.8|4137.5|4148.8|4137.5|4148.3|4137|3
1646621560000|2022-03-07 02:52:40|4149.3|4138|4150.3|4139|4150.3|4139|4149.3|4138|3
1646621620000|2022-03-07 02:53:40|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|1
1646621660000|2022-03-07 02:54:20|4150.5|4139.3|4150.8|4139.5|4150.8|4139.5|4150.5|4139.3|2
1646621700000|2022-03-07 02:55:00|4151.5|4140.3|4152|4140.8|4152|4140.8|4151.5|4140.3|2
1646621710000|2022-03-07 02:55:10|4152.3|4141|4152.3|4141|4152.3|4141|4152.3|4141|1
1646621740000|2022-03-07 02:55:40|4152|4140.8|4151.3|4140|4152|4140.8|4151.3|4140|2
1646621750000|2022-03-07 02:55:50|4150.8|4139.5|4150.8|4139.5|4150.8|4139.5|4150.8|4139.5|1
1646621770000|2022-03-07 02:56:10|4150.3|4139|4150|4138.8|4150.5|4139.3|4150|4138.8|3
1646621780000|2022-03-07 02:56:20|4149.3|4138|4148.5|4137.3|4149.3|4138|4148.5|4137.3|3
1646621790000|2022-03-07 02:56:30|4149.3|4138|4149.3|4138|4149.3|4138|4149.3|4138|1
1646621800000|2022-03-07 02:56:40|4150|4138.8|4150.8|4139.5|4150.8|4139.5|4150|4138.8|3
1646621810000|2022-03-07 02:56:50|4151.3|4140|4151.3|4140|4151.3|4140|4151.3|4140|1
1646621840000|2022-03-07 02:57:20|4152|4140.8|4151.5|4140.3|4152|4140.8|4151.5|4140.3|2
1646621850000|2022-03-07 02:57:30|4152.3|4141|4153.5|4142.3|4153.5|4142.3|4152.3|4141|4
1646621890000|2022-03-07 02:58:10|4152.8|4141.5|4152.8|4141.5|4152.8|4141.5|4152.8|4141.5|1
1646621920000|2022-03-07 02:58:40|4151.8|4140.5|4151.3|4140|4151.8|4140.5|4151.3|4140|2
1646621930000|2022-03-07 02:58:50|4151.8|4140.5|4152.3|4141|4152.3|4141|4151.8|4140.5|2
1646621970000|2022-03-07 02:59:30|4151.8|4140.5|4153.5|4142.3|4153.5|4142.3|4151.8|4140.5|4
1646621980000|2022-03-07 02:59:40|4153.3|4142|4153.3|4142|4153.3|4142|4153.3|4142|1
1646622000000|2022-03-07 03:00:00|4152.5|4141.3|4152.5|4141.3|4152.5|4141.3|4152.5|4141.3|1
1646622030000|2022-03-07 03:00:30|4153.5|4142.3|4154.3|4143|4154.3|4143|4153.5|4142.3|3
1646622040000|2022-03-07 03:00:40|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646622050000|2022-03-07 03:00:50|4156.5|4145.3|4155|4143.8|4156.5|4145.3|4155|4143.8|3
1646622060000|2022-03-07 03:01:00|4153.5|4142.3|4154|4142.8|4154|4142.8|4153|4141.8|4
1646622070000|2022-03-07 03:01:10|4153.5|4142.3|4154|4142.8|4154|4142.8|4153.5|4142.3|2
1646622080000|2022-03-07 03:01:20|4153.5|4142.3|4153|4141.8|4153.5|4142.3|4151.3|4140|7
1646622090000|2022-03-07 03:01:30|4153.3|4142|4153.8|4142.5|4153.8|4142.5|4152.8|4141.5|4
1646622130000|2022-03-07 03:02:10|4152.5|4141.3|4151.5|4140.3|4152.5|4141.3|4151.5|4140.3|2
1646622140000|2022-03-07 03:02:20|4152|4140.8|4151.5|4140.3|4152|4140.8|4151.5|4140.3|2
1646622150000|2022-03-07 03:02:30|4152|4140.8|4152|4140.8|4152|4140.8|4152|4140.8|1
1646622160000|2022-03-07 03:02:40|4151.5|4140.3|4150.8|4139.5|4151.5|4140.3|4149.3|4138|5
1646622170000|2022-03-07 03:02:50|4151.5|4140.3|4152|4140.8|4152|4140.8|4150.8|4139.5|6
1646622200000|2022-03-07 03:03:20|4152.3|4141|4153.3|4142|4153.3|4142|4151.8|4140.5|5
1646622210000|2022-03-07 03:03:30|4153|4141.8|4153|4141.8|4153|4141.8|4153|4141.8|1
1646622220000|2022-03-07 03:03:40|4152.5|4141.3|4151.8|4140.5|4152.5|4141.3|4151|4139.8|6
1646622230000|2022-03-07 03:03:50|4152.5|4141.3|4152.5|4141.3|4152.5|4141.3|4152.5|4141.3|1
1646622240000|2022-03-07 03:04:00|4153.3|4142|4154|4142.8|4154|4142.8|4152.5|4141.3|4
1646622250000|2022-03-07 03:04:10|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|1
1646622270000|2022-03-07 03:04:30|4153|4141.8|4151.3|4140|4153|4141.8|4151.3|4140|2
1646622280000|2022-03-07 03:04:40|4152|4140.8|4153.5|4142.3|4153.8|4142.5|4152|4140.8|5
1646622290000|2022-03-07 03:04:50|4154|4142.8|4154|4142.8|4154|4142.8|4154|4142.8|1
1646622300000|2022-03-07 03:05:00|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646622320000|2022-03-07 03:05:20|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646622330000|2022-03-07 03:05:30|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646622360000|2022-03-07 03:06:00|4154.3|4143|4152.5|4141.3|4154.3|4143|4152.5|4141.3|3
1646622390000|2022-03-07 03:06:30|4152.8|4141.5|4152.3|4141|4152.8|4141.5|4152.3|4141|2
1646622400000|2022-03-07 03:06:40|4151.8|4140.5|4151.8|4140.5|4151.8|4140.5|4151.8|4140.5|1
1646622410000|2022-03-07 03:06:50|4150.3|4139|4151|4139.8|4151|4139.8|4149.8|4138.5|4
1646622420000|2022-03-07 03:07:00|4151.5|4140.3|4151.5|4140.3|4151.5|4140.3|4151.5|4140.3|1
1646622440000|2022-03-07 03:07:20|4152.3|4141|4152|4140.8|4152.8|4141.5|4151.8|4140.5|5
1646622450000|2022-03-07 03:07:30|4152.3|4141|4152.3|4141|4152.3|4141|4152.3|4141|1
1646622480000|2022-03-07 03:08:00|4152.8|4141.5|4154.3|4143|4154.3|4143|4152.8|4141.5|3
1646622540000|2022-03-07 03:09:00|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|4154.5|4143.3|1
1646622570000|2022-03-07 03:09:30|4154|4142.8|4154|4142.8|4154|4142.8|4153.3|4142|3
1646622590000|2022-03-07 03:09:50|4153.3|4142|4153.3|4142|4153.3|4142|4153.3|4142|1
1646622600000|2022-03-07 03:10:00|4154|4142.8|4154|4142.8|4154|4142.8|4154|4142.8|1
1646622610000|2022-03-07 03:10:10|4154.5|4143.3|4154.3|4143|4154.5|4143.3|4153|4141.8|4
1646622620000|2022-03-07 03:10:20|4153.5|4142.3|4153|4141.8|4153.5|4142.3|4153|4141.8|2
1646622640000|2022-03-07 03:10:40|4152.5|4141.3|4151.5|4140.3|4152.5|4141.3|4150.8|4139.5|5
1646622650000|2022-03-07 03:10:50|4152.5|4141.3|4151.8|4140.5|4152.5|4141.3|4151.8|4140.5|2
1646622660000|2022-03-07 03:11:00|4152.8|4141.5|4153.5|4142.3|4153.5|4142.3|4151.8|4140.5|4
1646622680000|2022-03-07 03:11:20|4152.8|4141.5|4152.8|4141.5|4152.8|4141.5|4152.8|4141.5|1
1646622700000|2022-03-07 03:11:40|4152.3|4141|4151.5|4140.3|4152.3|4141|4151.3|4140|4
1646622710000|2022-03-07 03:11:50|4152|4140.8|4152.5|4141.3|4153|4141.8|4152|4140.8|3
1646622730000|2022-03-07 03:12:10|4153|4141.8|4153|4141.8|4153|4141.8|4153|4141.8|1
1646622750000|2022-03-07 03:12:30|4152.3|4141|4152.3|4141|4152.3|4141|4152.3|4141|1
1646622760000|2022-03-07 03:12:40|4152|4140.8|4152|4140.8|4152|4140.8|4152|4140.8|1
1646622770000|2022-03-07 03:12:50|4152.3|4141|4152.3|4141|4152.3|4141|4152.3|4141|1
1646622800000|2022-03-07 03:13:20|4151.8|4140.5|4150.5|4139.3|4151.8|4140.5|4150.5|4139.3|2
1646622810000|2022-03-07 03:13:30|4149.8|4138.5|4150.3|4139|4150.3|4139|4149.8|4138.5|2
1646622820000|2022-03-07 03:13:40|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|4149.8|4138.5|1
1646622840000|2022-03-07 03:14:00|4150.5|4139.3|4151.5|4140.3|4151.5|4140.3|4150|4138.8|3
1646622850000|2022-03-07 03:14:10|4151|4139.8|4150|4138.8|4151|4139.8|4150|4138.8|2
1646622860000|2022-03-07 03:14:20|4149.5|4138.3|4149.3|4138|4149.5|4138.3|4148|4136.8|5
1646622870000|2022-03-07 03:14:30|4148.8|4137.5|4146.8|4135.5|4148.8|4137.5|4146.8|4135.5|5
1646622880000|2022-03-07 03:14:40|4146.3|4135|4145.8|4134.5|4146.8|4135.5|4145.3|4134|5
1646622890000|2022-03-07 03:14:50|4146.3|4135|4146.5|4135.3|4146.5|4135.3|4146.3|4135|2
1646622900000|2022-03-07 03:15:00|4145.3|4134|4147.8|4136.5|4149.5|4138.3|4145.3|4134|12
1646622910000|2022-03-07 03:15:10|4147.3|4136|4147.5|4136.3|4147.5|4136.3|4147|4135.8|3
1646622920000|2022-03-07 03:15:20|4148.3|4137|4147.5|4136.3|4148.3|4137|4147.3|4136|6
1646622930000|2022-03-07 03:15:30|4148.3|4137|4148.8|4137.5|4148.8|4137.5|4148.3|4137|4
1646622940000|2022-03-07 03:15:40|4148|4136.8|4147.8|4136.5|4148.8|4137.5|4147.8|4136.5|4
1646622950000|2022-03-07 03:15:50|4147|4135.8|4147.3|4136|4147.3|4136|4146.5|4135.3|3
1646622960000|2022-03-07 03:16:00|4148|4136.8|4148.3|4137|4148.3|4137|4147.5|4136.3|4
1646622970000|2022-03-07 03:16:10|4148.5|4137.3|4149|4137.8|4149|4137.8|4148.3|4137|4
1646622980000|2022-03-07 03:16:20|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|4148.5|4137.3|1
1646622990000|2022-03-07 03:16:30|4149|4137.8|4149|4137.8|4149|4137.8|4149|4137.8|1
1646623020000|2022-03-07 03:17:00|4149.8|4138.5|4149.5|4138.3|4149.8|4138.5|4149.5|4138.3|2
1646623030000|2022-03-07 03:17:10|4149|4137.8|4147|4135.8|4149|4137.8|4147|4135.8|5
1646623040000|2022-03-07 03:17:20|4146.8|4135.5|4146|4134.8|4146.8|4135.5|4146|4134.8|2
1646623050000|2022-03-07 03:17:30|4145.5|4134.3|4146|4134.8|4146.5|4135.3|4145.5|4134.3|3
1646623070000|2022-03-07 03:17:50|4145.5|4134.3|4145.5|4134.3|4145.5|4134.3|4145.5|4134.3|1
1646623090000|2022-03-07 03:18:10|4145.3|4134|4145.5|4134.3|4145.5|4134.3|4144.8|4133.5|3
1646623100000|2022-03-07 03:18:20|4146.5|4135.3|4147|4135.8|4147|4135.8|4146.5|4135.3|2
1646623110000|2022-03-07 03:18:30|4147.5|4136.3|4148|4136.8|4148|4136.8|4147.5|4136.3|2
1646623120000|2022-03-07 03:18:40|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|1
1646623130000|2022-03-07 03:18:50|4148|4136.8|4148|4136.8|4148|4136.8|4148|4136.8|1
1646623150000|2022-03-07 03:19:10|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|1
1646623170000|2022-03-07 03:19:30|4146.3|4135|4145.8|4134.5|4146.3|4135|4145.8|4134.5|2
1646623190000|2022-03-07 03:19:50|4146.3|4135|4147.5|4136.3|4147.5|4136.3|4146.3|4135|3
1646623200000|2022-03-07 03:20:00|4148|4136.8|4149.3|4138|4149.3|4138|4148|4136.8|3
1646623210000|2022-03-07 03:20:10|4148|4136.8|4148|4136.8|4148|4136.8|4148|4136.8|1
1646623220000|2022-03-07 03:20:20|4147.3|4136|4146.5|4135.3|4147.3|4136|4146.3|4135|4
1646623230000|2022-03-07 03:20:30|4146|4134.8|4146|4134.8|4146.5|4135.3|4145.5|4134.3|4
1646623250000|2022-03-07 03:20:50|4145|4133.8|4145.8|4134.5|4145.8|4134.5|4145|4133.8|2
1646623260000|2022-03-07 03:21:00|4145.3|4134|4143.3|4132|4145.3|4134|4141|4128.5|6
1646623270000|2022-03-07 03:21:10|4143.8|4132.5|4143.8|4132.5|4143.8|4132.5|4143.8|4132.5|1
1646623280000|2022-03-07 03:21:20|4144.3|4133|4145|4133.8|4145|4133.8|4144.3|4133|2
1646623290000|2022-03-07 03:21:30|4145.5|4134.3|4145.5|4134.3|4145.5|4134.3|4145.5|4134.3|1
1646623310000|2022-03-07 03:21:50|4144.8|4133.5|4145.3|4134|4145.3|4134|4144.3|4133|4
1646623320000|2022-03-07 03:22:00|4144.5|4133.3|4144.5|4133.3|4144.5|4133.3|4144.5|4133.3|1
1646623350000|2022-03-07 03:22:30|4145.8|4134.5|4146.8|4135.5|4147|4135.8|4145.8|4134.5|8
1646623360000|2022-03-07 03:22:40|4145.8|4134.5|4145.8|4134.5|4145.8|4134.5|4145.8|4134.5|1
1646623370000|2022-03-07 03:22:50|4146.8|4135.5|4147|4135.8|4147.8|4136.5|4146.5|4135.3|5
1646623380000|2022-03-07 03:23:00|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|4147.5|4136.3|1
1646623390000|2022-03-07 03:23:10|4148|4136.8|4149|4137.8|4149|4137.8|4147.8|4136.5|7
1646623400000|2022-03-07 03:23:20|4149.5|4138.3|4150.3|4139|4150.3|4139|4149.5|4138.3|2
1646623410000|2022-03-07 03:23:30|4149.3|4138|4149.8|4138.5|4149.8|4138.5|4149.3|4138|2
1646623420000|2022-03-07 03:23:40|4149.3|4138|4149.8|4138.5|4149.8|4138.5|4149.3|4138|2
1646623430000|2022-03-07 03:23:50|4149.3|4138|4149.3|4138|4149.3|4138|4149.3|4138|1
1646623440000|2022-03-07 03:24:00|4150|4138.8|4150.8|4139.5|4151.3|4140|4150|4138.8|5
1646623450000|2022-03-07 03:24:10|4150|4138.8|4150.3|4139|4150.3|4139|4149.5|4138.3|3
1646623460000|2022-03-07 03:24:20|4150.8|4139.5|4151|4139.8|4151.5|4140.3|4150.8|4139.5|3
1646623490000|2022-03-07 03:24:50|4151.5|4140.3|4152|4140.8|4152|4140.8|4151.5|4140.3|2
1646623500000|2022-03-07 03:25:00|4151.5|4140.3|4151|4139.8|4152.5|4141.3|4151|4139.8|6
1646623510000|2022-03-07 03:25:10|4150.5|4139.3|4150.8|4139.5|4152|4140.8|4150.5|4139.3|6
1646623520000|2022-03-07 03:25:20|4151.3|4140|4150.3|4139|4151.3|4140|4150.3|4139|2
1646623530000|2022-03-07 03:25:30|4150.8|4139.5|4150.5|4139.3|4150.8|4139.5|4150|4138.8|3
1646623540000|2022-03-07 03:25:40|4150|4138.8|4147.8|4136.5|4150|4138.8|4147.8|4136.5|4
1646623550000|2022-03-07 03:25:50|4149.3|4138|4148.3|4137|4149.3|4138|4148|4136.8|4
1646623560000|2022-03-07 03:26:00|4148|4136.8|4147.5|4136.3|4148|4136.8|4147.5|4136.3|2
1646623570000|2022-03-07 03:26:10|4147|4135.8|4147|4135.8|4147|4135.8|4147|4135.8|1
1646623580000|2022-03-07 03:26:20|4146.5|4135.3|4145.5|4134.3|4146.5|4135.3|4145.5|4134.3|2
1646623600000|2022-03-07 03:26:40|4146.3|4135|4145.5|4134.3|4146.3|4135|4145.5|4134.3|2
1646623610000|2022-03-07 03:26:50|4146.3|4135|4145.5|4134.3|4146.8|4135.5|4145.5|4134.3|4
1646623620000|2022-03-07 03:27:00|4145.3|4134|4145.3|4134|4147.3|4136|4144.8|4132|14
1646623630000|2022-03-07 03:27:10|4145.5|4134.3|4144.8|4133.5|4145.8|4134.5|4144.3|4133|10
1646623640000|2022-03-07 03:27:20|4145.3|4134|4146|4134.8|4146.5|4135.3|4145|4133.8|6
1646623650000|2022-03-07 03:27:30|4145.5|4134.3|4145.8|4134.5|4147.5|4136.3|4144.8|4133.5|9
1646623660000|2022-03-07 03:27:40|4146.3|4135|4147.5|4136.3|4147.5|4136.3|4145.3|4134|16
1646623670000|2022-03-07 03:27:50|4146.5|4135.3|4146|4134.8|4147.3|4136|4146|4134.8|11
1646623680000|2022-03-07 03:28:00|4145.5|4134.3|4145.5|4134.3|4146.8|4135.5|4145.3|4134|12
1646623690000|2022-03-07 03:28:10|4144.8|4133.5|4145|4133.8|4145.5|4134.3|4143.8|4132.5|19
1646623700000|2022-03-07 03:28:20|4145.5|4134.3|4144.5|4133.3|4145.5|4134.3|4143.8|4132.5|14
1646623710000|2022-03-07 03:28:30|4143.8|4132.5|4144.5|4133.3|4145.3|4134|4143.5|4132.3|24
1646623720000|2022-03-07 03:28:40|4144.8|4133.5|4143.8|4132.5|4145.3|4134|4143.3|4132|20
1646623730000|2022-03-07 03:28:50|4143.3|4132|4144.5|4133.3|4144.5|4133.3|4143.3|4132|17
1646623740000|2022-03-07 03:29:00|4146.3|4135|4146|4134.8|4147.3|4136|4145.5|4134.3|6
1646623750000|2022-03-07 03:29:10|4145.5|4134.3|4145.8|4134.5|4146.8|4135.5|4145.5|4134.3|7
1646623760000|2022-03-07 03:29:20|4146.8|4135.5|4147.5|4136.3|4148.3|4137|4146.3|4135|16
1646623770000|2022-03-07 03:29:30|4147|4135.8|4147.8|4136.5|4148|4136.8|4147|4135.8|9
1646623780000|2022-03-07 03:29:40|4147|4135.8|4148.5|4137.3|4149.5|4138.3|4147|4135.8|8
1646623790000|2022-03-07 03:29:50|4148|4136.8|4148.5|4137.3|4148.5|4137.3|4148|4136.8|2
1646623800000|2022-03-07 03:30:00|4150|4138.8|4152.8|4141.5|4153.5|4142.3|4150|4138.8|6
1646623820000|2022-03-07 03:30:20|4153|4141.8|4153|4141.8|4153.8|4142.5|4151.5|4140.3|6
1646623830000|2022-03-07 03:30:30|4152.8|4141.5|4152.5|4141.3|4153|4141.8|4152.5|4141.3|4
1646623840000|2022-03-07 03:30:40|4151.8|4140.5|4152.5|4141.3|4153.3|4142|4151.8|4140.5|8
1646623850000|2022-03-07 03:30:50|4151.8|4140.5|4151.5|4140.3|4152|4140.8|4150.8|4139.5|6
1646623860000|2022-03-07 03:31:00|4152.3|4141|4152|4140.8|4153|4141.8|4151.3|4140|6
1646623870000|2022-03-07 03:31:10|4152.8|4141.5|4152.3|4141|4152.8|4141.5|4152.3|4141|2
1646623880000|2022-03-07 03:31:20|4151.8|4140.5|4151.5|4140.3|4151.8|4140.5|4151.5|4140.3|2
1646623890000|2022-03-07 03:31:30|4152.8|4141.5|4151.8|4140.5|4152.8|4141.5|4151.8|4140.5|3
1646623900000|2022-03-07 03:31:40|4151|4139.8|4152.8|4141.5|4152.8|4141.5|4151|4139.8|7
1646623910000|2022-03-07 03:31:50|4153.8|4142.5|4152.8|4141.5|4153.8|4142.5|4151.8|4140.5|6
1646623920000|2022-03-07 03:32:00|4153.3|4142|4152.8|4141.5|4153.5|4142.3|4151.3|4140|6
1646623930000|2022-03-07 03:32:10|4152.5|4141.3|4151.8|4140.5|4152.5|4141.3|4151.8|4139.3|3
1646623940000|2022-03-07 03:32:20|4152.3|4141|4152|4140.8|4152.5|4141.3|4151.5|4140.3|5
1646623960000|2022-03-07 03:32:40|4152.8|4141.5|4151.5|4140.3|4152.8|4141.5|4151.5|4140.3|5
1646623970000|2022-03-07 03:32:50|4151.8|4140.5|4152|4140.8|4152.5|4141.3|4151.8|4140.5|4
1646623980000|2022-03-07 03:33:00|4151.3|4140|4151.3|4140|4151.3|4140|4151.3|4140|1
1646623990000|2022-03-07 03:33:10|4150.5|4139.3|4152.8|4141.5|4152.8|4141.5|4150.5|4139.3|3
1646624000000|2022-03-07 03:33:20|4152.3|4141|4152.8|4141.5|4153.3|4142|4152|4140.8|7
1646624010000|2022-03-07 03:33:30|4153.3|4142|4153.8|4142.5|4153.8|4142.5|4153|4141.8|4
1646624020000|2022-03-07 03:33:40|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|1
1646624040000|2022-03-07 03:34:00|4153.8|4142.5|4154.3|4143|4154.3|4143|4153.8|4142.5|2
1646624050000|2022-03-07 03:34:10|4154.8|4143.5|4153.8|4142.5|4154.8|4143.5|4153.8|4142.5|2
1646624090000|2022-03-07 03:34:50|4154.3|4143|4151.5|4140.3|4154.3|4143|4151.5|4140.3|4
1646624100000|2022-03-07 03:35:00|4152.5|4141.3|4151.5|4140.3|4152.5|4141.3|4151.5|4140.3|3
1646624140000|2022-03-07 03:35:40|4152|4140.8|4152.5|4141.3|4152.5|4141.3|4151.8|4140.5|3
1646624160000|2022-03-07 03:36:00|4153|4141.8|4154|4142.8|4154|4142.8|4152.8|4141.5|4
1646624180000|2022-03-07 03:36:20|4153.8|4142.5|4153.8|4142.5|4153.8|4142.5|4153.8|4142.5|1
1646624190000|2022-03-07 03:36:30|4154.3|4143|4157.8|4146.5|4157.8|4146.5|4154.3|4143|4
1646624200000|2022-03-07 03:36:40|4157.3|4146|4156.5|4145.3|4157.3|4146|4156.5|4145.3|5
1646624210000|2022-03-07 03:36:50|4156|4144.8|4156|4144.8|4156|4144.8|4156|4144.8|1
1646624220000|2022-03-07 03:37:00|4155|4143.8|4154.8|4143.5|4155|4143.8|4154.8|4143.5|2
1646624230000|2022-03-07 03:37:10|4154.3|4143|4154.5|4143.3|4154.5|4143.3|4154.3|4143|2
1646624260000|2022-03-07 03:37:40|4154|4142.8|4153.5|4142.3|4154.3|4143|4153|4141.8|5
1646624270000|2022-03-07 03:37:50|4154.5|4143.3|4153|4141.8|4154.5|4143.3|4152.8|4141.5|5
1646624280000|2022-03-07 03:38:00|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|4152.8|4141.5|4
1646624290000|2022-03-07 03:38:10|4154.3|4143|4155|4143.8|4155|4143.8|4154.3|4143|2
1646624300000|2022-03-07 03:38:20|4155.5|4144.3|4155|4143.8|4155.5|4144.3|4154.5|4142.3|4
1646624310000|2022-03-07 03:38:30|4155.5|4144.3|4155|4143.8|4156.5|4145.3|4155|4143.8|5
1646624320000|2022-03-07 03:38:40|4156|4144.8|4156.8|4145.5|4157|4145.8|4155.3|4144|7
1646624330000|2022-03-07 03:38:50|4157.3|4146|4156.8|4145.5|4157.3|4146|4156.8|4145.5|2
1646624340000|2022-03-07 03:39:00|4157.3|4146|4156.8|4145.5|4157.3|4146|4156.8|4145.5|4
1646624360000|2022-03-07 03:39:20|4157.3|4146|4158|4146.8|4158|4146.8|4157.3|4146|2
1646624370000|2022-03-07 03:39:30|4157.5|4146.3|4156.3|4145|4157.5|4146.3|4155.8|4144.5|4
1646624380000|2022-03-07 03:39:40|4157.5|4146.3|4157|4145.8|4157.5|4146.3|4157|4145.8|2
1646624390000|2022-03-07 03:39:50|4158.3|4147|4158.3|4147|4158.3|4147|4157.8|4146.5|3
1646624400000|2022-03-07 03:40:00|4158.8|4147.5|4158.8|4147.5|4159.3|4148|4158.8|4147.5|3
1646624430000|2022-03-07 03:40:30|4158.3|4147|4158.8|4147.5|4158.8|4147.5|4158.3|4147|2
1646624450000|2022-03-07 03:40:50|4159.5|4148.3|4159|4147.8|4159.5|4148.3|4159|4147.8|2
1646624470000|2022-03-07 03:41:10|4158.5|4147.3|4159|4147.8|4159|4147.8|4158|4146.8|3
1646624480000|2022-03-07 03:41:20|4158.5|4147.3|4157.3|4146|4158.5|4147.3|4156.8|4145.5|4
1646624490000|2022-03-07 03:41:30|4159|4147.8|4159.5|4148.3|4159.5|4148.3|4159|4147.8|2
1646624510000|2022-03-07 03:41:50|4160|4148.8|4159.5|4148.3|4160|4148.8|4159|4147.8|4
1646624520000|2022-03-07 03:42:00|4159|4147.8|4161.3|4150|4161.3|4150|4159|4147.8|3
1646624530000|2022-03-07 03:42:10|4162|4150.8|4162|4150.8|4162|4150.8|4162|4150.8|1
1646624540000|2022-03-07 03:42:20|4162.5|4151.3|4160.5|4149.3|4164|4152.8|4160.5|4149.3|12
1646624550000|2022-03-07 03:42:30|4159.5|4148.3|4160.3|4149|4161|4149.8|4159.5|4148.3|4
1646624560000|2022-03-07 03:42:40|4159.3|4148|4160.3|4149|4160.3|4149|4159.3|4148|2
1646624570000|2022-03-07 03:42:50|4160.8|4149.5|4160.8|4149.5|4160.8|4149.5|4160.5|4149.3|3
1646624580000|2022-03-07 03:43:00|4161.5|4150.3|4161|4149.8|4161.5|4150.3|4161|4149.8|2
1646624590000|2022-03-07 03:43:10|4160.5|4149.3|4160.8|4149.5|4160.8|4149.5|4160.5|4149.3|2
1646624600000|2022-03-07 03:43:20|4161.3|4150|4162|4150.8|4162|4150.8|4161.3|4150|2
1646624620000|2022-03-07 03:43:40|4161.8|4148.8|4159.5|4148.3|4161.8|4149.8|4159.5|4148.3|4
1646624630000|2022-03-07 03:43:50|4159.3|4148|4160.8|4149.5|4160.8|4149.5|4159.3|4148|3
1646624640000|2022-03-07 03:44:00|4160.3|4149|4160|4148.8|4160.8|4149.5|4160|4148.8|3
1646624650000|2022-03-07 03:44:10|4160.5|4149.3|4161.3|4150|4161.3|4150|4160.5|4149.3|3
1646624660000|2022-03-07 03:44:20|4160.5|4149.3|4161.5|4150.3|4161.5|4150.3|4160.5|4149.3|3
1646624670000|2022-03-07 03:44:30|4162.3|4151|4162|4150.8|4162.3|4151|4162|4150.8|2
1646624680000|2022-03-07 03:44:40|4162.8|4151.5|4162.8|4151.5|4162.8|4151.5|4162.8|4151.5|1
1646624700000|2022-03-07 03:45:00|4162.5|4151.3|4162.5|4151.3|4162.5|4151.3|4162.5|4151.3|1
1646624710000|2022-03-07 03:45:10|4163|4151.8|4163.5|4152.3|4164|4152.8|4163|4151.8|3
1646624730000|2022-03-07 03:45:30|4163|4151.8|4162.3|4151|4163|4151.8|4162.3|4149.8|3
1646624740000|2022-03-07 03:45:40|4162.8|4151.5|4162.5|4151.3|4162.8|4151.5|4162.5|4151.3|2
1646624750000|2022-03-07 03:45:50|4162|4150.8|4161.5|4150.3|4162|4150.8|4161.5|4150.3|2
1646624760000|2022-03-07 03:46:00|4160.5|4149.3|4162|4150.8|4162|4150.8|4160.5|4149.3|3
1646624770000|2022-03-07 03:46:10|4161.8|4149|4161.3|4150|4161.8|4150|4161.3|4149|2
1646624780000|2022-03-07 03:46:20|4162|4150.8|4162|4150.8|4162|4150.8|4162|4150.8|1
1646624790000|2022-03-07 03:46:30|4162.5|4151.3|4162.5|4151.3|4162.5|4151.3|4161.5|4150.3|5
1646624800000|2022-03-07 03:46:40|4162|4150.8|4162|4150.8|4162.5|4151.3|4162|4150.8|3
1646624810000|2022-03-07 03:46:50|4162.5|4151.3|4162.5|4151.3|4162.5|4151.3|4162|4150.8|3
1646624820000|2022-03-07 03:47:00|4163|4151.8|4163.3|4152|4163.5|4152.3|4162.8|4151.5|4
1646624830000|2022-03-07 03:47:10|4163.8|4152.5|4163.8|4152.5|4163.8|4152.5|4163.8|4152.5|1
1646624840000|2022-03-07 03:47:20|4163.5|4152.3|4162.5|4151.3|4163.5|4152.3|4162.5|4151.3|2
1646624850000|2022-03-07 03:47:30|4161.8|4150.5|4162.3|4151|4162.3|4151|4161.8|4150.5|2
1646624860000|2022-03-07 03:47:40|4164.3|4151.5|4163.3|4151.5|4164.3|4151.5|4163.3|4151.5|2
1646624870000|2022-03-07 03:47:50|4163.5|4152|4165.8|4154.5|4165.8|4154.5|4163.5|4152|9
1646624880000|2022-03-07 03:48:00|4166.8|4155.5|4166.5|4155.3|4167|4155.8|4165.3|4154|9
1646624890000|2022-03-07 03:48:10|4165.8|4154.5|4167.5|4156.3|4167.5|4156.3|4165.8|4154.5|6
1646624900000|2022-03-07 03:48:20|4167|4155.8|4166.5|4155.3|4167|4155.8|4166.5|4155.3|3
1646624910000|2022-03-07 03:48:30|4167|4155.8|4166.8|4155.5|4167|4155.8|4166.5|4155.3|5
1646624920000|2022-03-07 03:48:40|4167.3|4156|4167.3|4156|4167.3|4156|4166.8|4155.5|3
1646624930000|2022-03-07 03:48:50|4168.3|4157|4168|4156.8|4168.3|4157|4168|4156.8|2
1646624940000|2022-03-07 03:49:00|4167.3|4156|4168|4156.8|4168|4156.8|4166.8|4155.5|4
1646624950000|2022-03-07 03:49:10|4167.5|4156.3|4167.5|4156.3|4167.5|4156.3|4167.5|4156.3|1
1646624960000|2022-03-07 03:49:20|4166|4154.8|4165.5|4154.3|4167|4155.8|4165.5|4154.3|6
1646624970000|2022-03-07 03:49:30|4166.3|4155|4166.5|4155.3|4166.8|4155.5|4166.3|4155|3
1646624980000|2022-03-07 03:49:40|4166|4154.8|4165.8|4154.5|4166.5|4155.3|4165.8|4154.5|4
1646624990000|2022-03-07 03:49:50|4165.3|4154|4164.5|4153.3|4165.3|4154|4164.3|4153|3
1646625000000|2022-03-07 03:50:00|4165|4153.8|4166.3|4155|4166.3|4155|4164.5|4153.3|4
1646625010000|2022-03-07 03:50:10|4166.8|4155.5|4165.8|4154.5|4167|4155.8|4165.5|4154.3|5
1646625020000|2022-03-07 03:50:20|4167.3|4156|4166.3|4155|4167.5|4156.3|4165.8|4154.5|6
1646625030000|2022-03-07 03:50:30|4165.3|4154|4167.3|4156|4167.3|4156|4165.3|4154|5
1646625050000|2022-03-07 03:50:50|4166.5|4155.3|4164.8|4153.5|4166.5|4155.3|4163.5|4152.3|4
1646625060000|2022-03-07 03:51:00|4166|4154.8|4164.8|4153.5|4166|4154.8|4164.8|4153.5|3
1646625070000|2022-03-07 03:51:10|4161.5|4150.3|4163.3|4152|4163.3|4152|4161.5|4150.3|2
1646625080000|2022-03-07 03:51:20|4162|4150|4164.3|4153|4164.3|4153|4162|4150|3
1646625090000|2022-03-07 03:51:30|4163.8|4152.5|4163.8|4152.5|4163.8|4152.5|4163.8|4152.5|1
1646625120000|2022-03-07 03:52:00|4164.3|4153|4164.3|4153|4164.3|4153|4164.3|4153|1
1646625130000|2022-03-07 03:52:10|4164|4152.8|4163.5|4152.3|4164|4152.8|4163.5|4152.3|2
1646625150000|2022-03-07 03:52:30|4164|4152.8|4164.5|4153|4164.5|4153|4164|4152.8|2
1646625170000|2022-03-07 03:52:50|4164|4152.8|4164.8|4153.5|4164.8|4153.5|4164|4152.8|3
1646625180000|2022-03-07 03:53:00|4164.5|4153.3|4164.5|4153.3|4164.5|4153.3|4164.5|4153.3|1
1646625190000|2022-03-07 03:53:10|4165|4153.8|4166.8|4155.5|4166.8|4155.5|4165|4153.8|4
1646625200000|2022-03-07 03:53:20|4166.3|4155|4165.3|4154|4166.3|4155|4165.3|4154|2
1646625210000|2022-03-07 03:53:30|4165.8|4154.5|4167.5|4156.3|4167.5|4156.3|4165.8|4154.5|3
1646625220000|2022-03-07 03:53:40|4168|4156.8|4168|4156.8|4168|4156.8|4168|4156.8|1
1646625240000|2022-03-07 03:54:00|4167.8|4154.8|4166.3|4155|4167.8|4155|4166.3|4154.8|2
1646625250000|2022-03-07 03:54:10|4166.5|4155.3|4165.8|4154.5|4166.5|4155.3|4164.8|4153.5|5
1646625310000|2022-03-07 03:55:10|4165.3|4154|4165.3|4154|4165.3|4154|4165.3|4154|1
1646625330000|2022-03-07 03:55:30|4166|4154.8|4165|4153.8|4166|4154.8|4165|4153.8|2
1646625340000|2022-03-07 03:55:40|4164.8|4153.5|4164.8|4153.5|4166|4154.8|4164.3|4153|7
1646625350000|2022-03-07 03:55:50|4164.5|4153.3|4164.5|4153.3|4164.5|4153.3|4164.5|4153.3|1
1646625360000|2022-03-07 03:56:00|4164|4152.8|4164.3|4153|4164.3|4153|4164|4152.8|2
1646625370000|2022-03-07 03:56:10|4165.3|4154|4166.8|4155.5|4166.8|4155.5|4165.3|4154|3
1646625380000|2022-03-07 03:56:20|4167.3|4156|4169.3|4158|4169.3|4158|4167.3|4156|4
1646625390000|2022-03-07 03:56:30|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|1
1646625400000|2022-03-07 03:56:40|4172.8|4161.5|4173.5|4162.3|4173.5|4162.3|4172.8|4161.5|3
1646625410000|2022-03-07 03:56:50|4174|4162.8|4172.3|4161|4174.5|4163.3|4172.3|4161|4
1646625420000|2022-03-07 03:57:00|4173|4161.8|4173|4161.8|4173|4161.8|4173|4161.8|1
1646625430000|2022-03-07 03:57:10|4172.5|4161.3|4172.8|4161.5|4173|4161.8|4172.5|4161.3|3
1646625440000|2022-03-07 03:57:20|4173.5|4162.3|4173.5|4162.3|4173.5|4162.3|4173.5|4162.3|1
1646625450000|2022-03-07 03:57:30|4175.8|4162.5|4175.5|4164|4175.8|4164|4175.5|4162.5|2
1646625460000|2022-03-07 03:57:40|4176|4164.8|4174.8|4163.5|4176|4164.8|4173.3|4162|5
1646625470000|2022-03-07 03:57:50|4173.8|4162.5|4173.3|4162|4174.5|4163.3|4173.3|4162|4
1646625480000|2022-03-07 03:58:00|4172.8|4161.5|4172|4160.8|4172.8|4161.5|4172|4160.8|3
1646625540000|2022-03-07 03:59:00|4172.3|4161|4172.3|4161|4172.3|4161|4172.3|4161|1
1646625550000|2022-03-07 03:59:10|4172.8|4161.5|4172.5|4161.3|4172.8|4161.5|4172.5|4161.3|2
1646625560000|2022-03-07 03:59:20|4172|4160.8|4172.3|4161|4172.3|4161|4172|4160.8|2
1646625570000|2022-03-07 03:59:30|4174|4162.8|4174.3|4163|4174.3|4163|4173.3|4162|4
1646625580000|2022-03-07 03:59:40|4175|4163.8|4174|4162.8|4175.5|4164.3|4174|4162.8|4
1646625590000|2022-03-07 03:59:50|4174.5|4163.3|4174.3|4163|4174.8|4163.5|4174.3|4163|3
1646625600000|2022-03-07 04:00:00|4173.5|4162.3|4175|4163.8|4175|4163.8|4173.5|4162.3|5
1646625610000|2022-03-07 04:00:10|4174.3|4163|4175|4163.8|4175|4163.8|4174.3|4163|2
1646625650000|2022-03-07 04:00:50|4174.3|4163|4174.3|4163|4174.3|4163|4173.5|4162.3|3
1646625670000|2022-03-07 04:01:10|4175.5|4164.3|4175.5|4164.3|4175.5|4164.3|4175.5|4164.3|1
1646625690000|2022-03-07 04:01:30|4175|4163.8|4174.3|4163|4175|4163.8|4174.3|4163|2
1646625710000|2022-03-07 04:01:50|4174.8|4163.5|4175.3|4164|4175.3|4164|4174.8|4163.5|2
1646625720000|2022-03-07 04:02:00|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|1
1646625770000|2022-03-07 04:02:50|4175|4163.8|4174|4162.8|4175|4163.8|4174|4162.8|3
1646625790000|2022-03-07 04:03:10|4174.5|4163.3|4174.5|4163.3|4174.5|4163.3|4174.5|4163.3|1
1646625810000|2022-03-07 04:03:30|4173.8|4162.5|4173.8|4162.5|4173.8|4162.5|4173.8|4162.5|1
1646625820000|2022-03-07 04:03:40|4175.3|4164|4176|4164.8|4176|4164.8|4175.3|4164|2
1646625830000|2022-03-07 04:03:50|4177.5|4166.3|4176.3|4165|4177.5|4166.3|4176.3|4165|2
1646625840000|2022-03-07 04:04:00|4176|4164.8|4175.3|4164|4176|4164.8|4175.3|4164|3
1646625860000|2022-03-07 04:04:20|4175|4163.8|4174|4162.8|4175|4163.8|4173.5|4162.3|3
1646625870000|2022-03-07 04:04:30|4173|4161.8|4173.3|4162|4173.8|4162.5|4172.8|4161.5|5
1646625900000|2022-03-07 04:05:00|4172.3|4161|4172.3|4161|4172.3|4161|4172.3|4161|1
1646625950000|2022-03-07 04:05:50|4172|4160.8|4172.3|4161|4172.3|4161|4172|4160.8|2
1646625960000|2022-03-07 04:06:00|4172|4159|4172|4160.8|4172|4160.8|4172|4159|2
1646625970000|2022-03-07 04:06:10|4171.5|4160.3|4170.3|4159|4171.5|4160.3|4170.3|4159|3
1646625980000|2022-03-07 04:06:20|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|1
1646625990000|2022-03-07 04:06:30|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646626000000|2022-03-07 04:06:40|4170.8|4159.5|4170.5|4159.3|4170.8|4159.5|4170.5|4159.3|2
1646626030000|2022-03-07 04:07:10|4171|4159.8|4171.5|4160.3|4171.5|4160.3|4171|4159.8|2
1646626040000|2022-03-07 04:07:20|4171|4159.8|4170.5|4159.3|4171|4159.8|4170.5|4159.3|6
1646626050000|2022-03-07 04:07:30|4171|4159.8|4171|4159.8|4171.8|4160.5|4171|4159.8|5
1646626060000|2022-03-07 04:07:40|4170.3|4159|4171.3|4160|4171.3|4160|4170.3|4159|5
1646626070000|2022-03-07 04:07:50|4170.8|4159.5|4171|4159.8|4171.5|4160.3|4170.8|4159.5|4
1646626080000|2022-03-07 04:08:00|4172|4160.8|4171.5|4160.3|4172|4160.8|4171.5|4160.3|2
1646626090000|2022-03-07 04:08:10|4171|4159.8|4171|4159.8|4171|4159.8|4171|4159.8|1
1646626100000|2022-03-07 04:08:20|4171.5|4160.3|4170.5|4159.3|4172|4160.8|4170.5|4159.3|5
1646626120000|2022-03-07 04:08:40|4171|4159.8|4171.8|4160.5|4171.8|4160.5|4170.8|4159.5|6
1646626140000|2022-03-07 04:09:00|4172.3|4161|4172.3|4161|4172.3|4161|4172.3|4161|1
1646626150000|2022-03-07 04:09:10|4171.8|4160.5|4171.8|4160.5|4171.8|4160.5|4171.8|4160.5|1
1646626160000|2022-03-07 04:09:20|4171.3|4160|4170.5|4159.3|4171.3|4160|4170.5|4159.3|2
1646626170000|2022-03-07 04:09:30|4170|4158.8|4170|4158.8|4170.5|4159.3|4169.8|4158.5|5
1646626230000|2022-03-07 04:10:30|4169.8|4158.5|4170.5|4159.3|4170.5|4159.3|4169.8|4158.5|2
1646626250000|2022-03-07 04:10:50|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646626270000|2022-03-07 04:11:10|4170.5|4159.3|4170.8|4159.5|4171|4159.8|4170.5|4159.3|3
1646626280000|2022-03-07 04:11:20|4170.3|4159|4170.8|4159.5|4170.8|4159.5|4170.3|4159|2
1646626290000|2022-03-07 04:11:30|4170.3|4159|4170.3|4159|4170.8|4159.5|4170.3|4159|5
1646626300000|2022-03-07 04:11:40|4169.8|4158.5|4170|4158.8|4170.5|4159.3|4169.8|4158.5|3
1646626330000|2022-03-07 04:12:10|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|1
1646626360000|2022-03-07 04:12:40|4169.5|4158.3|4169.3|4157.8|4169.5|4158.3|4169.3|4157.8|2
1646626370000|2022-03-07 04:12:50|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|1
1646626420000|2022-03-07 04:13:40|4170|4158.8|4170|4158.8|4170|4158.8|4170|4158.8|1
1646626440000|2022-03-07 04:14:00|4169|4157.8|4169.3|4158|4169.3|4158|4168.5|4157.3|4
1646626450000|2022-03-07 04:14:10|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646626460000|2022-03-07 04:14:20|4170|4158.8|4169.5|4158.3|4170|4158.8|4169.5|4158.3|2
1646626480000|2022-03-07 04:14:40|4169|4157.8|4169|4157.8|4169|4157.8|4169|4157.8|1
1646626490000|2022-03-07 04:14:50|4168.5|4157.3|4168.5|4157.3|4168.5|4157.3|4168.5|4157.3|1
1646626510000|2022-03-07 04:15:10|4169|4157.8|4169|4157.8|4169|4157.8|4169|4157.8|1
1646626520000|2022-03-07 04:15:20|4168.5|4157.3|4169|4157.8|4169|4157.8|4168.5|4157.3|2
1646626530000|2022-03-07 04:15:30|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|1
1646626590000|2022-03-07 04:16:30|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646626630000|2022-03-07 04:17:10|4170.5|4159.3|4170.8|4159.5|4170.8|4159.5|4170.5|4159.3|2
1646626640000|2022-03-07 04:17:20|4171.3|4160|4170.8|4159.5|4171.3|4160|4170.8|4159.5|2
1646626650000|2022-03-07 04:17:30|4171|4159.8|4171|4159.8|4171|4159.8|4171|4159.8|1
1646626700000|2022-03-07 04:18:20|4171.3|4160|4171.3|4160|4171.3|4160|4171.3|4160|1
1646626710000|2022-03-07 04:18:30|4170.8|4159.5|4171|4159.8|4171|4159.8|4170.5|4159.3|3
1646626720000|2022-03-07 04:18:40|4171.5|4160.3|4170.8|4159.5|4171.5|4160.3|4170.8|4159.5|2
1646626740000|2022-03-07 04:19:00|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646626790000|2022-03-07 04:19:50|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|1
1646626850000|2022-03-07 04:20:50|4170.5|4159.3|4171|4159.8|4171|4159.8|4170.5|4159.3|2
1646626870000|2022-03-07 04:21:10|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|1
1646626890000|2022-03-07 04:21:30|4170|4158.8|4170|4158.8|4170|4158.8|4170|4158.8|1
1646626950000|2022-03-07 04:22:30|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646627000000|2022-03-07 04:23:20|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|1
1646627010000|2022-03-07 04:23:30|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646627020000|2022-03-07 04:23:40|4170.8|4159.5|4170.8|4159.5|4171.3|4160|4170.8|4159.5|3
1646627040000|2022-03-07 04:24:00|4171|4159.8|4170|4158.8|4171|4159.8|4170|4158.8|3
1646627050000|2022-03-07 04:24:10|4170.8|4159.5|4169.5|4158.3|4170.8|4159.5|4169.5|4158.3|3
1646627060000|2022-03-07 04:24:20|4170|4158.8|4170|4158.8|4170|4158.8|4170|4158.8|1
1646627100000|2022-03-07 04:25:00|4169.5|4158.3|4169|4157.8|4169.5|4158.3|4169|4157.8|2
1646627120000|2022-03-07 04:25:20|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|1
1646627130000|2022-03-07 04:25:30|4170|4158.8|4170|4158.8|4170|4158.8|4170|4158.8|1
1646627180000|2022-03-07 04:26:20|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646627210000|2022-03-07 04:26:50|4170.3|4159|4170.8|4159.5|4170.8|4159.5|4170.3|4159|2
1646627230000|2022-03-07 04:27:10|4171.5|4160.3|4171|4159.8|4171.5|4160.3|4171|4159.8|4
1646627240000|2022-03-07 04:27:20|4171.5|4160.3|4171|4159.8|4171.5|4160.3|4171|4159.8|2
1646627250000|2022-03-07 04:27:30|4171.5|4160.3|4172.8|4161.5|4172.8|4161.5|4171.5|4160.3|3
1646627270000|2022-03-07 04:27:50|4172.3|4161|4172.8|4161.5|4172.8|4161.5|4172.3|4161|2
1646627280000|2022-03-07 04:28:00|4173.3|4162|4174|4162.8|4174|4162.8|4173.3|4162|2
1646627310000|2022-03-07 04:28:30|4174.5|4163.3|4173.3|4162|4174.5|4163.3|4173|4161.8|4
1646627340000|2022-03-07 04:29:00|4174.3|4163|4174|4162.8|4174.3|4163|4173.3|4162|3
1646627350000|2022-03-07 04:29:10|4174.5|4163.3|4173.3|4162|4174.5|4163.3|4173.3|4162|2
1646627360000|2022-03-07 04:29:20|4174|4162.8|4174|4162.8|4174|4162.8|4174|4162.8|1
1646627380000|2022-03-07 04:29:40|4175|4163.8|4175|4163.8|4175|4163.8|4175|4163.8|1
1646627430000|2022-03-07 04:30:30|4175.3|4164|4175.3|4164|4175.3|4164|4175.3|4164|1
1646627450000|2022-03-07 04:30:50|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.3|4164|5
1646627460000|2022-03-07 04:31:00|4175.3|4164|4175.8|4164.5|4176|4164.8|4175.3|4164|3
1646627470000|2022-03-07 04:31:10|4175.3|4164|4175.3|4164|4175.3|4164|4175.3|4164|1
1646627500000|2022-03-07 04:31:40|4175.8|4164.5|4175.3|4164|4175.8|4164.5|4175.3|4164|2
1646627520000|2022-03-07 04:32:00|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|1
1646627540000|2022-03-07 04:32:20|4175.3|4164|4175.3|4164|4175.3|4164|4175.3|4164|1
1646627670000|2022-03-07 04:34:30|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|1
1646627740000|2022-03-07 04:35:40|4176.3|4165|4176.5|4165.3|4176.5|4165.3|4175.8|4164.5|3
1646627750000|2022-03-07 04:35:50|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|1
1646627860000|2022-03-07 04:37:40|4176|4164.8|4176|4164.8|4176|4164.8|4176|4164.8|1
1646627910000|2022-03-07 04:38:30|4176.3|4165|4175.8|4164.5|4176.3|4165|4175.8|4164.5|2
1646627920000|2022-03-07 04:38:40|4176.3|4165|4176.3|4165|4176.3|4165|4176.3|4165|1
1646627940000|2022-03-07 04:39:00|4176.5|4165.3|4175.8|4164.5|4176.5|4165.3|4175.8|4164.5|2
1646627950000|2022-03-07 04:39:10|4176.3|4165|4176.3|4165|4176.3|4165|4176.3|4165|1
1646627970000|2022-03-07 04:39:30|4175.8|4164.5|4176.3|4165|4176.3|4165|4175.8|4164.5|2
1646627980000|2022-03-07 04:39:40|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|4175.8|4164.5|1
1646628010000|2022-03-07 04:40:10|4176.3|4165|4176.3|4165|4176.3|4165|4176.3|4165|1
1646628020000|2022-03-07 04:40:20|4175.8|4164.5|4176.3|4165|4176.3|4165|4175.8|4164.5|2
1646628040000|2022-03-07 04:40:40|4176.8|4165.5|4176.3|4165|4176.8|4165.5|4176.3|4165|2
1646628060000|2022-03-07 04:41:00|4174.8|4163.5|4174.8|4163.5|4174.8|4163.5|4174.3|4163|5
1646628070000|2022-03-07 04:41:10|4175.5|4164.3|4175.5|4164.3|4175.5|4164.3|4175.5|4164.3|1
1646628090000|2022-03-07 04:41:30|4175|4163.8|4175.5|4164.3|4175.5|4164.3|4174.8|4163.5|6
1646628120000|2022-03-07 04:42:00|4176|4164.8|4176|4164.8|4176|4164.8|4175.5|4164.3|3
1646628130000|2022-03-07 04:42:10|4174.3|4163|4179|4167.8|4179|4167.8|4174.3|4163|7
1646628140000|2022-03-07 04:42:20|4178.5|4167.3|4179|4167.8|4179|4167.8|4178.5|4167.3|2
1646628150000|2022-03-07 04:42:30|4179.5|4168.3|4179.3|4168|4179.5|4168.3|4178.3|4167|3
1646628160000|2022-03-07 04:42:40|4179.8|4168.5|4179.5|4168.3|4179.8|4168.5|4179.5|4168.3|2
1646628180000|2022-03-07 04:43:00|4179.8|4168.5|4178.5|4167.3|4179.8|4168.5|4178.5|4167.3|5
1646628200000|2022-03-07 04:43:20|4179.3|4168|4179.3|4168|4179.3|4168|4179.3|4168|1
1646628210000|2022-03-07 04:43:30|4179.8|4168.5|4180|4167.3|4180|4168.8|4178.5|4167.3|6
1646628220000|2022-03-07 04:43:40|4178.5|4168.3|4183|4171.8|4183|4171.8|4178.5|4167.3|8
1646628230000|2022-03-07 04:43:50|4182.8|4171.5|4183|4171.8|4183.3|4172|4182.8|4171.5|3
1646628240000|2022-03-07 04:44:00|4183.8|4172.5|4184.8|4173.5|4184.8|4173.5|4183.8|4172.5|6
1646628250000|2022-03-07 04:44:10|4185.3|4174|4184.5|4173.3|4185.3|4174|4184.5|4173.3|4
1646628260000|2022-03-07 04:44:20|4185.3|4174|4189.8|4178.5|4189.8|4178.5|4184.8|4173.5|7
1646628280000|2022-03-07 04:44:40|4190.3|4179|4192.5|4181.3|4192.5|4181.3|4190.3|4179|3
1646628290000|2022-03-07 04:44:50|4192.8|4181.5|4192.3|4181|4192.8|4181.5|4192.3|4181|2
1646628300000|2022-03-07 04:45:00|4193.3|4182|4192.5|4181.3|4193.8|4182.5|4192.5|4181.3|5
1646628310000|2022-03-07 04:45:10|4193.3|4182|4193.8|4182.5|4193.8|4182.5|4193.3|4182|2
1646628330000|2022-03-07 04:45:30|4194.3|4183|4194.5|4183.3|4194.5|4183.3|4193.8|4182.5|3
1646628340000|2022-03-07 04:45:40|4194|4182.8|4194|4182.8|4194|4182.8|4194|4182.8|1
1646628350000|2022-03-07 04:45:50|4194.5|4183.3|4194|4182.8|4194.5|4183.3|4194|4182.8|2
1646628380000|2022-03-07 04:46:20|4194.5|4183.3|4194.8|4183.5|4195|4183.8|4193.8|4182.5|6
1646628390000|2022-03-07 04:46:30|4194|4182.8|4194.5|4183.3|4195|4183.8|4194|4182.8|4
1646628410000|2022-03-07 04:46:50|4194|4182.8|4194|4182.8|4194|4182.8|4194|4182.8|1
1646628420000|2022-03-07 04:47:00|4194.5|4183.3|4194.5|4183.3|4194.5|4183.3|4194.5|4183.3|1
1646628430000|2022-03-07 04:47:10|4194|4182.8|4194|4182.8|4194|4182.8|4194|4182.8|1
1646628450000|2022-03-07 04:47:30|4194.5|4183.3|4194.5|4183.3|4194.5|4183.3|4194.5|4183.3|1
1646628460000|2022-03-07 04:47:40|4194|4182.8|4194.5|4183.3|4194.5|4183.3|4194|4182.8|2
1646628490000|2022-03-07 04:48:10|4194|4182.8|4192.5|4181.3|4194.8|4183.5|4192.3|4181|7
1646628500000|2022-03-07 04:48:20|4192|4180.8|4192.3|4181|4192.3|4181|4191.3|4180|4
1646628510000|2022-03-07 04:48:30|4193|4181.8|4193.3|4182|4193.3|4182|4193|4181.8|2
1646628520000|2022-03-07 04:48:40|4192.5|4181.3|4193|4181.8|4193.3|4182|4192|4180.8|6
1646628530000|2022-03-07 04:48:50|4194.3|4183|4194.3|4183|4194.3|4183|4194.3|4183|1
1646628570000|2022-03-07 04:49:30|4193.5|4182.3|4193.5|4182.3|4193.5|4182.3|4193.5|4182.3|1
1646628580000|2022-03-07 04:49:40|4194|4182.8|4194.5|4183.3|4195|4183.8|4194|4182.8|4
1646628610000|2022-03-07 04:50:10|4195|4183.8|4198.3|4187|4198.8|4187.5|4195|4183.8|3
1646628630000|2022-03-07 04:50:30|4198.8|4187.5|4199.3|4188|4200|4188.8|4198.8|4187.5|4
1646628640000|2022-03-07 04:50:40|4198.8|4187.5|4200.3|4189|4200.5|4189.3|4198.8|4187.5|6
1646628650000|2022-03-07 04:50:50|4199.8|4188.5|4200.8|4189.5|4200.8|4189.5|4199.8|4188.5|3
1646628670000|2022-03-07 04:51:10|4200.3|4189|4201|4189.8|4201|4189.8|4200.3|4189|2
1646628710000|2022-03-07 04:51:50|4200.3|4189|4201|4189.8|4201|4189.8|4200.3|4189|3
1646628720000|2022-03-07 04:52:00|4208.8|4190|4234.8|4217.8|4234.8|4217.8|4208.8|4190|2
1646628730000|2022-03-07 04:52:10|4234|4218|4229.3|4215.8|4234|4218.3|4229|4215.8|6
1646628740000|2022-03-07 04:52:20|4228.8|4215|4228.8|4215|4228.8|4215|4228.8|4215|1
1646628750000|2022-03-07 04:52:30|4226|4214.8|4226|4214.8|4226|4214.8|4226|4214.8|1
1646628780000|2022-03-07 04:53:00|4225|4213.8|4225|4213.8|4225|4213.8|4225|4213.8|1
1646628820000|2022-03-07 04:53:40|4225.3|4214|4225.3|4214|4225.3|4214|4225.3|4214|1
1646628830000|2022-03-07 04:53:50|4225|4213.8|4223.5|4212.3|4225|4213.8|4223.5|4212.3|2
1646628840000|2022-03-07 04:54:00|4224.5|4213.3|4223.8|4210.5|4224.8|4213.3|4223.8|4210.5|3
1646628860000|2022-03-07 04:54:20|4222|4210.8|4223.5|4212.3|4223.5|4212.3|4222|4210.8|2
1646628880000|2022-03-07 04:54:40|4221.8|4210.5|4222.3|4211|4222.3|4211|4221.8|4210.5|2
1646628890000|2022-03-07 04:54:50|4222.8|4211.5|4223|4210.5|4223|4211.5|4222.8|4210.5|2
1646628900000|2022-03-07 04:55:00|4224|4211|4222.5|4211|4224.8|4211.8|4222.5|4211|4
1646628920000|2022-03-07 04:55:20|4224.3|4211.3|4224.8|4213.5|4225.5|4214.3|4224.3|4211.3|6
1646628930000|2022-03-07 04:55:30|4224.5|4213.3|4224.8|4213.5|4224.8|4213.5|4224.5|4213.3|2
1646628940000|2022-03-07 04:55:40|4225.5|4214.3|4225.5|4214.3|4225.5|4214.3|4224.5|4213.3|7
1646628950000|2022-03-07 04:55:50|4227|4215.8|4241.3|4227.8|4245.3|4229|4227|4215.8|7
1646628960000|2022-03-07 04:56:00|4240.8|4227.5|4237.3|4226|4240.8|4227.5|4236.8|4225.5|8
1646628980000|2022-03-07 04:56:20|4236.8|4225.5|4240.5|4227|4240.5|4227|4235.3|4224|3
1646629000000|2022-03-07 04:56:40||4229.3||4229.3||4229.3||4229.3|1
1646629010000|2022-03-07 04:56:50|4240.3|4227|4241.3|4229.3|4241.3|4229.3|4240.3|4227|4
1646629020000|2022-03-07 04:57:00|4240.8||4240.8||4240.8||4240.8||1
1646629030000|2022-03-07 04:57:10|4241|4229.8|4241.3|4230|4241.3|4230|4241|4229.8|2
1646629050000|2022-03-07 04:57:30|4240.3|4229|4241.3|4230|4241.3|4230|4240.3|4229|2
1646629070000|2022-03-07 04:57:50|4240.8|4229.5|4240.8|4229.5|4240.8|4229.5|4240.8|4229.5|1
1646629100000|2022-03-07 04:58:20|4241|4229.8|4241.5|4230.3|4241.5|4230.3|4241|4229.8|2
1646629110000|2022-03-07 04:58:30|4241|4229.8|4241|4229.8|4241|4229.8|4241|4229.8|1
1646629120000|2022-03-07 04:58:40|4242|4230.8|4243|4231.8|4243|4231.8|4242|4230.8|2
1646629150000|2022-03-07 04:59:10|4243.8|4232.5|4243.8|4232.5|4243.8|4232.5|4243.8|4232.5|1
1646629170000|2022-03-07 04:59:30|4244|4230.3|4246.3|4235|4246.3|4235|4244|4230.3|3
1646629190000|2022-03-07 04:59:50|4246.8|4235.5|4246.8|4235.5|4246.8|4235.5|4246.8|4235.5|1
1646629200000|2022-03-07 05:00:00|4247.5|4236.3|4247.5|4236.3|4247.5|4236.3|4247.5|4236.3|1
1646629220000|2022-03-07 05:00:20|4249||4248.8||4249||4248.8||2
1646629230000|2022-03-07 05:00:30||4236.8||4237.5||4237.5||4236.8|2
1646629250000|2022-03-07 05:00:50|4248.3|4237|4250.3|4239|4250.3|4239|4248.3|4237|5
1646629260000|2022-03-07 05:01:00|4250.5|4239.3|4250.5|4239.3|4250.5|4239.3|4250.5|4239.3|1
1646629270000|2022-03-07 05:01:10|4250.3|4239|4248.5|4237.3|4250.5|4239.3|4248.5|4237.3|3
1646629280000|2022-03-07 05:01:20|4250.3|4239|4250.3|4238.8|4250.3|4239|4249|4237.3|6
1646629290000|2022-03-07 05:01:30|4249.8|4237.5|4250.3|4237|4250.3|4237.5|4249.8|4237|3
1646629300000|2022-03-07 05:01:40|4249.8|4236.8|4251.3|4239.8|4251.3|4239.8|4249.8|4236.8|7
1646629310000|2022-03-07 05:01:50|4251.5|4240.3|4251.5|4240.3|4251.5|4240.3|4251.5|4240.3|1
1646629320000|2022-03-07 05:02:00|4250.5|4239.3|4249.5|4238.3|4250.5|4239.3|4249.5|4238.3|3
1646629330000|2022-03-07 05:02:10|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|1
1646629340000|2022-03-07 05:02:20|4251.3||4251.3||4251.3||4251.3||1
1646629350000|2022-03-07 05:02:30|4250.8|4238.5|4247.3|4234.5|4250.8|4238.5|4247.3|4234.5|4
1646629370000|2022-03-07 05:02:50|4246.8|4236|4246.8|4235.5|4246.8|4236|4246.8|4235.5|2
1646629380000|2022-03-07 05:03:00|4247.8|4236.5|4247.8|4236.5|4247.8|4236.5|4247.8|4236.5|1
1646629390000|2022-03-07 05:03:10|4247|4235.8|4246.8|4235.5|4247|4235.8|4246.8|4235.5|2
1646629400000|2022-03-07 05:03:20|4246|4234.8|4248|4236|4248|4236|4245.3|4234|6
1646629410000|2022-03-07 05:03:30|4248.3|4236.5|4248.3|4237|4248.3|4237|4248.3|4236.5|2
1646629420000|2022-03-07 05:03:40|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|1
1646629430000|2022-03-07 05:03:50|4249|4236|4248|4236.8|4249|4236.8|4248|4235.3|3
1646629460000|2022-03-07 05:04:20|4248.5|4237.3|4248.5|4237.3|4248.5|4237.3|4248.5|4237.3|1
1646629510000|2022-03-07 05:05:10|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|4248.8|4237.5|1
1646629560000|2022-03-07 05:06:00|4248.3|4237|4248.3|4237|4248.3|4237|4248.3|4237|1
1646629590000|2022-03-07 05:06:30|4250.3||4250.3||4250.3||4250.3||1
1646629600000|2022-03-07 05:06:40|4248.5|4235.5|4246.3|4232|4248.5|4235.5|4246.3|4232|5
1646629610000|2022-03-07 05:06:50|4245.5|4233|4246.3|4235|4246.5|4235.3|4245.3|4231.3|7
1646629620000|2022-03-07 05:07:00|4246.8|4235.5|4247.5|4236.3|4247.5|4236.3|4246.8|4235.5|2
1646629630000|2022-03-07 05:07:10|4247.3|4236|4247.8|4236.5|4247.8|4236.5|4246.8|4235.5|3
1646629640000|2022-03-07 05:07:20|4247.3|4236|4247.3|4236|4247.3|4236|4247.3|4236|1
1646629670000|2022-03-07 05:07:50|4246.8|4235.5|4246.5|4235.3|4246.8|4235.5|4246.5|4235.3|2
1646629680000|2022-03-07 05:08:00|4247|4235.8|4246.5|4235.3|4247|4235.8|4246.5|4235.3|2
1646629690000|2022-03-07 05:08:10|4246.8|4235.5|4246.5|4235.3|4246.8|4235.5|4246.5|4235.3|2
1646629710000|2022-03-07 05:08:30|4246.3|4235|4245.8|4234.5|4246.3|4235|4245.8|4234.5|2
1646629720000|2022-03-07 05:08:40|4248.5||4248||4248.5||4248||2
1646629730000|2022-03-07 05:08:50|4247.3|4234|4247.3|4234.3|4247.3|4234.3|4247.3|4234|2
1646629740000|2022-03-07 05:09:00|4244.8|4233.5|4244.8|4233.5|4244.8|4233.5|4244.8|4233.5|1
1646629770000|2022-03-07 05:09:30|4245.5|4234.3|4245.5|4234.3|4245.5|4234.3|4245.5|4234.3|1
1646629790000|2022-03-07 05:09:50|4245|4233.8|4245|4233.8|4245|4233.8|4245|4233.8|1
1646629810000|2022-03-07 05:10:10|4244.5|4233.3|4245|4233.8|4245|4233.8|4244.5|4233.3|2
1646629830000|2022-03-07 05:10:30|4245.5|4234.3|4245.5|4234.3|4245.5|4234.3|4245.5|4234.3|1
1646629840000|2022-03-07 05:10:40|4246|4234.8|4246.3|4235|4246.8|4235.5|4245.3|4234|5
1646629870000|2022-03-07 05:11:10|4245.8|4234.5|4246.5|4235.3|4246.5|4235.3|4245.8|4234.5|2
1646629880000|2022-03-07 05:11:20|4246.3|4235|4246.5|4235.3|4246.5|4235.3|4246.3|4235|2
1646629890000|2022-03-07 05:11:30|4246.3|4235|4245.8|4234.5|4246.3|4235|4245.8|4234.5|2
1646629900000|2022-03-07 05:11:40|4247.5|4236.3|4247.5|4236.3|4247.5|4236.3|4247.5|4236.3|1
1646629920000|2022-03-07 05:12:00|4248.8|4236|4248.3|4237|4248.8|4237|4248.3|4236|2
1646629930000|2022-03-07 05:12:10|4248.8|4237.5|4249|4237.8|4249|4237.8|4248.8|4237.5|2
1646629970000|2022-03-07 05:12:50|4249.5|4238.3|4251|4239.8|4251|4239.8|4249.5|4238.3|2
1646629980000|2022-03-07 05:13:00|4250.5|4239.3|4250.5|4239.3|4250.5|4239.3|4249|4237.8|5
1646630000000|2022-03-07 05:13:20|4251|4239.8|4251|4239.8|4251|4239.8|4251|4239.8|1
1646630020000|2022-03-07 05:13:40|4249.8|4238.5|4250.3|4239|4250.8|4239.5|4249.8|4238.5|3
1646630100000|2022-03-07 05:15:00|4250.8|4239.5|4250.8|4239.5|4250.8|4239.5|4250.8|4239.5|1
1646630120000|2022-03-07 05:15:20|4251.3|4240|4251.3|4240|4251.3|4240|4251.3|4240|1
1646630260000|2022-03-07 05:17:40|4251.8|4240.5|4251.8|4240.5|4251.8|4240.5|4251.8|4240.5|1
1646630270000|2022-03-07 05:17:50|4252.3|4241|4254.8|4241.8|4254.8|4241.8|4252.3|4241|3
1646630290000|2022-03-07 05:18:10|4254.3|4243.5|4254|4239|4254.3|4243.5|4254|4237.8|5
1646630300000|2022-03-07 05:18:20|4253.5|4235|4247|4231.5|4253.5|4235|4247|4231.5|3
1646630310000|2022-03-07 05:18:30|4242.8||4242.8||4242.8||4242.8||1
1646630390000|2022-03-07 05:19:50|4242.3|4231|4237.3|4226|4242.3|4231|4237.3|4226|2
1646630410000|2022-03-07 05:20:10|4237.8|4226.5|4241.3|4229.3|4241.3|4229.3|4237.8|4226.5|2
1646630420000|2022-03-07 05:20:20|4241.5|4230.3|4241.5|4230.3|4241.5|4230.3|4241.5|4230.3|1
1646630430000|2022-03-07 05:20:30|4241.8|4230.5|4241.5|4230.3|4241.8|4230.5|4241.5|4230.3|2
1646630450000|2022-03-07 05:20:50|4240.8|4229.5|4240.3|4229|4240.8|4229.5|4240.3|4229|2
1646630460000|2022-03-07 05:21:00|4241|4229.8|4239|4227.8|4241|4229.8|4239|4227.8|4
1646630470000|2022-03-07 05:21:10|4239.5|4228.3|4240.3|4229|4240.3|4229|4239.5|4228.3|3
1646630480000|2022-03-07 05:21:20|4239.8|4228.5|4239.5|4228.3|4239.8|4228.5|4239|4227.8|4
1646630500000|2022-03-07 05:21:40|4240.3|4229|4241.5|4230.3|4241.5|4230.3|4240.3|4229|2
1646630520000|2022-03-07 05:22:00|4241|4229.8|4241|4229.8|4241|4229.8|4241|4229.8|1
1646630530000|2022-03-07 05:22:10|4240.5|4229.3|4240.5|4229.3|4240.5|4229.3|4240.5|4229.3|1
1646630570000|2022-03-07 05:22:50|4240|4228.8|4240|4228.8|4240|4228.8|4240|4228.8|1
1646630580000|2022-03-07 05:23:00|4240.5|4229.3|4240|4228.8|4240.5|4229.3|4240|4228.8|4
1646630600000|2022-03-07 05:23:20|4240.5|4229.3|4239.5|4228.3|4240.5|4229.3|4239.5|4228.3|2
1646630610000|2022-03-07 05:23:30|4239|4227.8|4238.5|4227.3|4239|4227.8|4238.5|4227.3|2
1646630620000|2022-03-07 05:23:40|4239|4227.8|4239|4227.8|4239|4227.8|4239|4227.8|1
1646630640000|2022-03-07 05:24:00|4239.5|4228.3|4239|4227.8|4239.5|4228.3|4239|4227.8|2
1646630650000|2022-03-07 05:24:10|4238.5|4227.3|4238.5|4227.3|4239|4227.8|4238.5|4227.3|3
1646630660000|2022-03-07 05:24:20|4239|4227.8|4239|4227.8|4239|4227.8|4239|4227.8|1
1646630680000|2022-03-07 05:24:40|4238.5|4227.3|4238.5|4227.3|4238.5|4227.3|4238.5|4227.3|1
1646630730000|2022-03-07 05:25:30|4238.8|4227.5|4238.8|4227.5|4238.8|4227.5|4238.8|4227.5|1
1646630740000|2022-03-07 05:25:40|4238.3|4227|4238.8|4227.5|4238.8|4227.5|4238.3|4227|2
1646630760000|2022-03-07 05:26:00|4238.3|4227|4238.8|4227.5|4238.8|4227.5|4238.3|4227|2
1646630800000|2022-03-07 05:26:40|4240.3|4227.3|4239.8|4227.3|4240.3|4227.3|4239.8|4227.3|2
1646630810000|2022-03-07 05:26:50|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|4239.3|4226.8|1
1646630820000|2022-03-07 05:27:00|4238.3|4227|4238.3|4227|4238.3|4227|4238.3|4227|1
1646630830000|2022-03-07 05:27:10|4239|4227.8|4236|4224.8|4239|4227.8|4236|4224.8|5
1646630840000|2022-03-07 05:27:20|4236.5|4225.3|4238.8|4225.8|4238.8|4227.5|4236.5|4225.3|3
1646630860000|2022-03-07 05:27:40|4238.5|4223|4240.8|4227.5|4240.8|4227.5|4233.3|4220|7
1646630870000|2022-03-07 05:27:50|4239.5|4227.8|4236.8|4225.5|4239.5|4227.8|4236.8|4225.5|3
1646630880000|2022-03-07 05:28:00|4235|4223.8|4235|4223.8|4235|4223.8|4235|4223.8|1
1646630890000|2022-03-07 05:28:10|4235.5|4224.3|4235.5|4224.3|4235.5|4224.3|4235.5|4224.3|1
1646630910000|2022-03-07 05:28:30|4235.8|4224.5|4235.8|4224.5|4235.8|4224.5|4235.8|4224.5|1
1646630920000|2022-03-07 05:28:40|4236.5|4225.3|4236.8|4225.5|4236.8|4225.5|4236.5|4225.3|2
1646630930000|2022-03-07 05:28:50|4237.3|4226|4237.3|4226|4237.3|4226|4237.3|4226|1
1646630940000|2022-03-07 05:29:00|4236|4224.8|4235.8|4224.5|4236|4224.8|4235.8|4224.5|2
1646630950000|2022-03-07 05:29:10|4236.8|4225.5|4237.8|4226.5|4238|4226.8|4236.8|4225.5|4
1646630990000|2022-03-07 05:29:50|4237.5|4226.3|4237.5|4226.3|4237.5|4226.3|4237.5|4226.3|1
1646631000000|2022-03-07 05:30:00|4239.5|4230.5|4217.8|4202.8|4242.5|4231.3|4215|4201.8|21
1646631010000|2022-03-07 05:30:10|4222|4203.5|4208.5|4194.3|4222|4204|4207.3|4194.3|20
1646631020000|2022-03-07 05:30:20|4208.3|4193.8|4212.5|4199|4212.5|4199|4208.3|4193.8|10
1646631030000|2022-03-07 05:30:30|4212.3|4198.3|4212.3|4201|4213|4201.3|4210.8|4198|12
1646631040000|2022-03-07 05:30:40|4213.8|4202.5|4209.5|4195.8|4213.8|4202.5|4209.5|4195.8|12
1646631050000|2022-03-07 05:30:50|4208.5|4195|4205.5|4192.8|4208.5|4195.5|4205.5|4191.5|9
1646631060000|2022-03-07 05:31:00|4205|4192.3|4200.3|4188|4205|4192.3|4200.3|4187.3|5
1646631070000|2022-03-07 05:31:10|4199.8|4187.8|4198.8|4187|4199.8|4187.8|4198.8|4186|4
1646631080000|2022-03-07 05:31:20|4199|4186|4204.8|4189.3|4204.8|4189.3|4199|4186|11
1646631090000|2022-03-07 05:31:30||4190||4190.5||4190.5||4190|2
1646631100000|2022-03-07 05:31:40|4204.5|4191.8|4204.8|4193.5|4204.8|4193.5|4203.5|4191.8|10
1646631110000|2022-03-07 05:31:50|4204.5|4193.3|4204.5|4192.8|4204.8|4193.5|4204.5|4192|6
1646631120000|2022-03-07 05:32:00|4204.8|4193.3|4204|4191|4204.8|4193.3|4202.3|4191|10
1646631130000|2022-03-07 05:32:10|4202.8|4189.5|4203.8|4192.5|4204|4192.5|4200.8|4188.5|15
1646631140000|2022-03-07 05:32:20|4202.3|4191|4202.8|4191.5|4205|4192.5|4202.3|4191|10
1646631150000|2022-03-07 05:32:30|4203|4191.8|4204.3|4193|4204.3|4193|4203|4191.8|2
1646631160000|2022-03-07 05:32:40|4204.8|4193.5|4204.5|4191.3|4206.3|4195|4203|4191.3|11
1646631170000|2022-03-07 05:32:50|4202.8|4191.5|4203.3|4192|4204|4192.8|4202.8|4191.5|3
1646631180000|2022-03-07 05:33:00|4204|4192.8|4204.3|4191.5|4205|4193.8|4202.3|4190.8|12
1646631190000|2022-03-07 05:33:10|4204|4191|4200|4188.3|4205|4192|4200|4187.3|10
1646631200000|2022-03-07 05:33:20|4202|4187.8|4202|4187.8|4202|4187.8|4202|4187.8|2
1646631210000|2022-03-07 05:33:30|4201.5|4188.3|4200.3|4189|4201.5|4189.8|4199.8|4187.8|6
1646631220000|2022-03-07 05:33:40|4199.8|4188.5|4199.5|4188.3|4199.8|4188.5|4199.5|4188.3|2
1646631250000|2022-03-07 05:34:10|4201.3|4187.8|4196.8|4185.5|4201.3|4187.8|4196.8|4185.5|14
1646631260000|2022-03-07 05:34:20|4198.3|4187|4194.5|4183.3|4198.3|4187|4193.5|4182.3|10
1646631270000|2022-03-07 05:34:30|4194|4182.8|4193.3|4182|4194|4182.8|4192|4180.8|4
1646631280000|2022-03-07 05:34:40|4192.5|4181.3|4192.8|4181.5|4192.8|4181.5|4191.5|4180.3|5
1646631290000|2022-03-07 05:34:50|4191.5|4179.8|4191|4179.8|4191.5|4180.3|4191|4179.8|3
1646631300000|2022-03-07 05:35:00|4191.3|4177.8|4194|4179.5|4194.5|4179.5|4190.8|4177.8|4
1646631310000|2022-03-07 05:35:10|4193.5|4180|4190.8|4179.5|4193.5|4182|4189.3|4178|18
1646631320000|2022-03-07 05:35:20|4190.5|4179.3|4192|4180.8|4192.5|4181.3|4190.3|4177.5|20
1646631340000|2022-03-07 05:35:40|4191.5|4180.3|4192|4180.8|4192.3|4181|4190.8|4179.5|17
1646631350000|2022-03-07 05:35:50|4190.5|4179.3|4190.3|4179|4192|4180.8|4190|4178.8|19
1646631360000|2022-03-07 05:36:00|4192|4180.8|4192|4180.8|4192.5|4181.3|4189.8|4178.5|17
1646631370000|2022-03-07 05:36:10|4191.5|4180.3|4190.5|4179.3|4192.3|4181|4189.8|4178.5|20
1646631380000|2022-03-07 05:36:20|4189.8|4178.5|4190.3|4179|4191.8|4180.5|4189.3|4178|14
1646631390000|2022-03-07 05:36:30|4189|4177.8|4187.8|4176.5|4190.3|4179|4187.5|4176.3|8
1646631400000|2022-03-07 05:36:40|4188.8|4177.5|4188.8|4177.5|4189.3|4178|4187.3|4176|16
1646631410000|2022-03-07 05:36:50|4187.3|4176|4187.5|4176.3|4188.3|4177|4187.3|4176|8
1646631420000|2022-03-07 05:37:00|4188.3|4177|4188.5|4177.3|4189.3|4178|4188.3|4177|4
1646631430000|2022-03-07 05:37:10|4189.3|4178|4190.8|4179.5|4190.8|4179.5|4189.3|4178|2
1646631460000|2022-03-07 05:37:40|4191.3|4180|4191.8|4179.8|4191.8|4180.5|4191|4178.3|10
1646631470000|2022-03-07 05:37:50|4191.3|4179.5|4190.8|4179.5|4191.3|4179.5|4190.8|4179.5|2
1646631480000|2022-03-07 05:38:00|4190.3|4179|4190.3|4179|4190.8|4179.5|4190.3|4179|3
1646631490000|2022-03-07 05:38:10|4190.8|4179.5|4191.5|4180.3|4191.5|4180.3|4190.8|4179.5|2
1646631510000|2022-03-07 05:38:30|4191|4179.8|4189.8|4178.5|4191|4179.8|4189.8|4178.5|8
1646631520000|2022-03-07 05:38:40|4190.5|4179.3|4188|4176.8|4190.5|4179.3|4187.8|4176.5|15
1646631530000|2022-03-07 05:38:50|4190|4176.5|4187.5|4176.3|4190|4177.8|4187.5|4176.3|4
1646631540000|2022-03-07 05:39:00|4187.3|4176|4168.5|4157.3|4187.3|4176|4168.5|4157.3|12
1646631560000|2022-03-07 05:39:20|4169|4157.8|4169|4156.8|4170|4157.8|4167.5|4156.3|6
1646631570000|2022-03-07 05:39:30|4169.3|4157.3|4169.5|4158.3|4170.8|4158.3|4169.3|4157.3|4
1646631580000|2022-03-07 05:39:40|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|4170|4158.8|3
1646631590000|2022-03-07 05:39:50|4170|4158.8|4171.3|4160|4171.3|4160|4170|4158.8|4
1646631600000|2022-03-07 05:40:00|4170|4158.8|4169.3|4158|4170.3|4159|4169.3|4158|4
1646631620000|2022-03-07 05:40:20|4170|4158.8|4172|4160|4172|4160|4170|4158.8|2
1646631630000|2022-03-07 05:40:30|4172.3|4160.5|4172.8|4161.5|4173.8|4162.5|4171.5|4160.3|10
1646631640000|2022-03-07 05:40:40|4173.8|4162.5|4173.5|4162.3|4174|4162.8|4173|4161.8|5
1646631660000|2022-03-07 05:41:00|4173|4161.8|4173|4161.8|4173|4161.8|4173|4161.8|1
1646631670000|2022-03-07 05:41:10|4172.5|4161.3|4173.3|4162|4173.3|4162|4172.5|4161.3|2
1646631680000|2022-03-07 05:41:20|4172.8|4161.5|4173.3|4162|4173.8|4162.5|4171|4159.8|10
1646631690000|2022-03-07 05:41:30|4174.3|4163|4173.5|4162.3|4174.3|4163|4173.3|4160.3|6
1646631700000|2022-03-07 05:41:40|4174|4161|4173.3|4162|4174.3|4163|4173.3|4160|7
1646631710000|2022-03-07 05:41:50|4173.8|4162.5|4173|4161.8|4173.8|4162.5|4172.3|4161|5
1646631720000|2022-03-07 05:42:00|4173.5|4162.3|4173.5|4162.3|4173.5|4162.3|4173|4161.8|3
1646631730000|2022-03-07 05:42:10|4172|4160.8|4172.5|4161.3|4173.3|4161.3|4172|4160|4
1646631740000|2022-03-07 05:42:20|4172|4160.8|4173|4161.8|4173|4161.8|4171.5|4160.3|3
1646631750000|2022-03-07 05:42:30|4172.3|4161|4173.5|4162.3|4173.5|4162.3|4172.3|4161|3
1646631770000|2022-03-07 05:42:50|4173|4161.8|4173.5|4162.3|4173.5|4162.3|4172.5|4161.3|3
1646631790000|2022-03-07 05:43:10|4173|4161.8|4173.5|4162.3|4173.5|4162.3|4173|4161.8|2
1646631810000|2022-03-07 05:43:30|4174|4162.8|4174.5|4163.3|4174.5|4163.3|4174|4162.8|2
1646631820000|2022-03-07 05:43:40|4177|4165.8|4176|4164.8|4177|4165.8|4175.8|4164.5|3
1646631830000|2022-03-07 05:43:50|4176.8|4165.5|4176.3|4165|4176.8|4165.5|4176|4164.8|5
1646631840000|2022-03-07 05:44:00|4175.5|4164.3|4175.8|4162.8|4176.3|4165|4174.5|4162.8|6
1646631850000|2022-03-07 05:44:10|4176|4163.3|4175.5|4164.3|4176.5|4165.3|4175.5|4163.3|7
1646631870000|2022-03-07 05:44:30|4174.3|4163|4175.3|4164|4175.3|4164|4174|4162.8|9
1646631880000|2022-03-07 05:44:40|4173.5|4162.3|4173.5|4162.3|4175.5|4164.3|4173.5|4162.3|8
1646631890000|2022-03-07 05:44:50|4175.3|4164|4175|4163.8|4175.5|4164.3|4173.5|4162.3|17
1646631900000|2022-03-07 05:45:00|4174.5|4163.3|4174|4162.8|4175.5|4164.3|4173.5|4162.3|19
1646631910000|2022-03-07 05:45:10|4173.5|4162.3|4175|4163.8|4175|4163.8|4173|4161.8|7
1646631920000|2022-03-07 05:45:20|4173.8|4162.5|4174.8|4163.5|4175.5|4164.3|4173.8|4162.5|25
1646631930000|2022-03-07 05:45:30|4173.8|4162.5|4182.5|4169.3|4182.5|4169.3|4173.8|4162.5|8
1646631940000|2022-03-07 05:45:40|4182.3|4167.8|4180.8|4168.5|4182.3|4168.5|4180.8|4167.8|2
1646631950000|2022-03-07 05:45:50|4179.3|4168|4180|4168.8|4180|4168.8|4177.3|4166|7
1646631960000|2022-03-07 05:46:00|4182.5|4169|4179.8|4168.5|4182.5|4169.3|4179.8|4168.5|3
1646631970000|2022-03-07 05:46:10|4183|4168.3|4185|4171.3|4185.5|4171.3|4183|4168.3|3
1646631980000|2022-03-07 05:46:20|4185.5|4172|4190|4178.8|4190|4178.8|4185.5|4172|6
1646631990000|2022-03-07 05:46:30|4189.8|4178.5|4189.3|4178|4189.8|4178.5|4189.3|4178|2
1646632000000|2022-03-07 05:46:40|4191.3|4173|4183.5|4170.8|4191.3|4173|4183.3|4170.8|5
1646632010000|2022-03-07 05:46:50|4183.8|4171.3|4185|4173.8|4185|4173.8|4183.8|4171.3|2
1646632020000|2022-03-07 05:47:00|4184.8|4172|4182.5|4170|4184.8|4172|4182.5|4170|3
1646632030000|2022-03-07 05:47:10|4182.3|4168|4181.3|4169.5|4182.3|4169.5|4181.3|4168|2
1646632040000|2022-03-07 05:47:20|4180.5|4169.3|4180.5|4169.3|4180.5|4169.3|4180.5|4169.3|1
1646632050000|2022-03-07 05:47:30|4180.3|4169|4179.8|4168.5|4180.3|4169|4179.8|4168.5|2
1646632060000|2022-03-07 05:47:40|4178.3|4167|4179.3|4167.8|4180|4167.8|4177.8|4166.5|5
1646632070000|2022-03-07 05:47:50|4178.8|4167.5|4178.5|4167.3|4179|4167.8|4178|4166.8|6
1646632080000|2022-03-07 05:48:00|4178|4166.8|4178.8|4167.5|4178.8|4167.5|4178|4166.8|2
1646632090000|2022-03-07 05:48:10|4178|4166.8|4178.5|4167.3|4178.8|4167.5|4178|4166.8|6
1646632100000|2022-03-07 05:48:20|4177.5|4166.3|4177.5|4166.3|4178.5|4167.3|4177.3|4166|10
1646632110000|2022-03-07 05:48:30|4177.8|4166.5|4177.8|4166.5|4177.8|4166.5|4177.3|4166|9
1646632120000|2022-03-07 05:48:40|4177|4165.8|4178|4166.8|4178|4166.8|4177|4165.8|2
1646632130000|2022-03-07 05:48:50|4178.5|4167.3|4179|4167.8|4180|4168.8|4178.5|4167.3|5
1646632140000|2022-03-07 05:49:00|4178.5|4167.3|4178.5|4167.3|4178.8|4167.5|4177.8|4166.5|7
1646632150000|2022-03-07 05:49:10|4178|4166.8|4178.3|4167|4178.3|4167|4177.5|4166.3|4
1646632160000|2022-03-07 05:49:20|4179|4167.5|4178|4166.8|4179|4167.5|4178|4166.8|4
1646632170000|2022-03-07 05:49:30|4179.3|4168|4179.5|4168.3|4180|4168.8|4178.8|4167.5|5
1646632180000|2022-03-07 05:49:40|4179|4167.8|4179.5|4168.3|4179.5|4168.3|4179|4167.8|4
1646632190000|2022-03-07 05:49:50|4178.8|4167.5|4179|4167.8|4179|4167.8|4178.3|4167|3
1646632200000|2022-03-07 05:50:00|4180|4168.8|4179.8|4168.5|4180|4168.8|4179.8|4168.5|2
1646632220000|2022-03-07 05:50:20|4179.3|4168|4179.3|4168|4179.3|4168|4179.3|4168|1
1646632240000|2022-03-07 05:50:40|4179.8|4168.5|4180.3|4169|4180.3|4169|4179.8|4168.5|2
1646632250000|2022-03-07 05:50:50|4180.8|4169.5|4180.8|4169.5|4180.8|4169.5|4180.8|4169.5|1
1646632260000|2022-03-07 05:51:00|4180.3|4169|4180.3|4169|4180.3|4169|4180.3|4169|1
1646632270000|2022-03-07 05:51:10|4179.5|4168.3|4180.8|4169.5|4180.8|4169.5|4179.5|4168.3|2
1646632320000|2022-03-07 05:52:00|4181.3|4170|4187|4175.5|4187.3|4176|4181.3|4170|9
1646632330000|2022-03-07 05:52:10|4187.3|4173.8|4186|4174|4188.3|4177|4186|4173.8|5
1646632340000|2022-03-07 05:52:20|4187.5|4175.5|4185.5|4174.3|4188.3|4177|4185|4173.8|7
1646632360000|2022-03-07 05:52:40|4187|4173.8|4189|4175.8|4189.3|4176.3|4187|4173.8|6
1646632370000|2022-03-07 05:52:50|4189.5|4176|4189|4176.5|4189.8|4178.5|4189|4176|6
1646632380000|2022-03-07 05:53:00|4189.5|4176.3|4189.3|4175.8|4189.8|4178|4187.5|4175.3|18
1646632390000|2022-03-07 05:53:10|4189.5|4176.5|4188.5|4171.3|4189.5|4176.5|4188.5|4171|5
1646632400000|2022-03-07 05:53:20|4188|4171|4188|4171|4188|4171|4188|4171|1
1646632410000|2022-03-07 05:53:30|4182.5|4171.3|4184.5|4173|4184.5|4173|4182.5|4171.3|4
1646632430000|2022-03-07 05:53:50|4184.3|4172|4184|4172|4184.3|4172|4184|4172|2
1646632440000|2022-03-07 05:54:00|4183.5|4172.3|4184|4172.8|4184|4172.8|4183.5|4172.3|2
1646632470000|2022-03-07 05:54:30|4183|4171.8|4184.5|4173.3|4184.8|4173.3|4183|4171.8|5
1646632480000|2022-03-07 05:54:40|4183.5|4172.3|4183.3|4170.3|4183.5|4172.3|4182|4170.3|3
1646632500000|2022-03-07 05:55:00|4181.8|4170.5|4181.8|4170.5|4181.8|4170.5|4181.8|4170.5|1
1646632530000|2022-03-07 05:55:30|4183.3|4169.8|4183.3|4169.8|4183.3|4169.8|4183.3|4169.8|1
1646632540000|2022-03-07 05:55:40|4181||4181||4181||4181||1
1646632570000|2022-03-07 05:56:10|4180.5|4169.3|4180.5|4169.3|4180.5|4169.3|4180.5|4169.3|1
1646632640000|2022-03-07 05:57:20|4179|4167.8|4179|4167.8|4179|4167.8|4179|4167.8|1
1646632650000|2022-03-07 05:57:30|4178.3|4167|4178.3|4167|4178.3|4167|4178.3|4167|1
1646632700000|2022-03-07 05:58:20|4178|4166.8|4178|4166.8|4178|4166.8|4178|4166.8|1
1646632760000|2022-03-07 05:59:20|4180.8|4167|4177.8|4166.5|4180.8|4167.5|4177.8|4166.5|7
1646632770000|2022-03-07 05:59:30|4178.8|4167.5|4178|4166.8|4178.8|4167.5|4178|4166.8|2
1646632780000|2022-03-07 05:59:40|4179|4167.8|4179.5|4168.3|4179.5|4168.3|4178.3|4167|4
1646632800000|2022-03-07 06:00:00|4179|4167.8|4179|4167.8|4179|4167.8|4179|4167.8|1
1646632810000|2022-03-07 06:00:10|4179.5|4168.3|4180|4168.8|4180|4168.8|4179.5|4168.3|2
1646632830000|2022-03-07 06:00:30|4179.3|4168|4179.5|4168.3|4179.5|4168.3|4179.3|4168|2
1646632840000|2022-03-07 06:00:40|4179.3|4168|4178.8|4167.5|4179.3|4168|4178.8|4167.5|2
1646632850000|2022-03-07 06:00:50|4178.3|4167|4175.8|4164.5|4178.3|4167|4173.8|4162.5|6
1646632860000|2022-03-07 06:01:00|4175.3|4164|4174.8|4163.5|4175.3|4164|4174.8|4163.5|2
1646632900000|2022-03-07 06:01:40|4176|4164.8|4177.8|4166.5|4177.8|4166.5|4176|4164.8|2
1646632910000|2022-03-07 06:01:50|4180|4167|4179.5|4168.3|4180|4168.3|4179|4167|4
1646632920000|2022-03-07 06:02:00|4179|4167.8|4179.8|4168.5|4181|4168.8|4178.5|4167|8
1646632930000|2022-03-07 06:02:10|4179|4167.8|4179.3|4168|4179.3|4168|4179|4167.8|2
1646632940000|2022-03-07 06:02:20|4180|4168.8|4178.3|4167|4180|4168.8|4178.3|4167|4
1646632950000|2022-03-07 06:02:30|4177.8|4166.5|4177.3|4166|4177.8|4166.5|4177.3|4166|2
1646632960000|2022-03-07 06:02:40|4176.8|4165.5|4176.8|4165.5|4176.8|4165.5|4176.8|4165.5|1
1646632970000|2022-03-07 06:02:50|4176.3|4165|4176.3|4165|4176.3|4165|4176.3|4165|1
1646632990000|2022-03-07 06:03:10|4174.8|4163.5|4171.5|4160.3|4174.8|4163.5|4171.3|4160|6
1646633010000|2022-03-07 06:03:30|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|1
1646633020000|2022-03-07 06:03:40|4170.3|4159|4170.3|4159|4170.3|4159|4169.8|4158.5|3
1646633040000|2022-03-07 06:04:00|4171.3|4160|4170|4158.8|4171.3|4160|4170|4158.8|2
1646633060000|2022-03-07 06:04:20|4171|4159.8|4169.8|4158.5|4171|4159.8|4169.8|4158.5|4
1646633070000|2022-03-07 06:04:30|4169.3|4158|4169.8|4158.5|4170.3|4159|4169.3|4158|8
1646633100000|2022-03-07 06:05:00|4170.3|4159|4170.8|4159.5|4170.8|4159.5|4170.3|4159|2
1646633110000|2022-03-07 06:05:10|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646633120000|2022-03-07 06:05:20|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|4170.3|4159|3
1646633130000|2022-03-07 06:05:30|4170.3|4159|4170.5|4159.3|4170.5|4159.3|4169.8|4158.5|3
1646633150000|2022-03-07 06:05:50|4169.8|4158.5|4169.8|4158.5|4170|4158.8|4169.3|4158|5
1646633160000|2022-03-07 06:06:00|4169.3|4158|4169.3|4158|4169.3|4158|4169.3|4158|1
1646633170000|2022-03-07 06:06:10|4169.8|4158.5|4169.3|4158|4169.8|4158.5|4169.3|4158|2
1646633180000|2022-03-07 06:06:20|4169|4157.8|4170.8|4159.5|4170.8|4159.5|4169|4157.8|4
1646633190000|2022-03-07 06:06:30|4170.3|4159|4170.3|4159|4170.3|4159|4169.8|4158.5|3
1646633200000|2022-03-07 06:06:40|4169.8|4158.5|4169.3|4158|4169.8|4158.5|4169.3|4158|2
1646633210000|2022-03-07 06:06:50|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.3|4158|3
1646633220000|2022-03-07 06:07:00|4169.3|4158|4169.3|4158|4169.3|4158|4169.3|4158|1
1646633230000|2022-03-07 06:07:10|4169.8|4158.5|4168.8|4157.5|4169.8|4158.5|4168.3|4157|8
1646633240000|2022-03-07 06:07:20|4168.3|4157|4169.5|4158.3|4169.5|4158.3|4168.3|4157|3
1646633250000|2022-03-07 06:07:30|4169|4157.8|4168.5|4157.3|4169|4157.8|4168.5|4157.3|2
1646633260000|2022-03-07 06:07:40|4169|4157.8|4169|4157.8|4169|4157.8|4169|4157.8|1
1646633270000|2022-03-07 06:07:50|4168.5|4157.3|4168.5|4157.3|4169|4157.8|4168.5|4157.3|3
1646633300000|2022-03-07 06:08:20|4169|4157.8|4169|4157.8|4169|4157.8|4168.5|4157.3|3
1646633310000|2022-03-07 06:08:30|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646633320000|2022-03-07 06:08:40|4169.3|4158|4169.3|4158|4169.3|4158|4169.3|4158|1
1646633340000|2022-03-07 06:09:00|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646633350000|2022-03-07 06:09:10|4169.3|4158|4169.3|4158|4169.3|4158|4169.3|4158|1
1646633370000|2022-03-07 06:09:30|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|4169.8|4158.5|1
1646633380000|2022-03-07 06:09:40|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|1
1646633390000|2022-03-07 06:09:50|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646633470000|2022-03-07 06:11:10|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|4170.8|4159.5|1
1646633480000|2022-03-07 06:11:20|4170.3|4159|4170.3|4159|4170.3|4159|4170.3|4159|1
1646633490000|2022-03-07 06:11:30|4170.8|4159.5|4173.3|4159.8|4173.3|4159.8|4170.8|4159.5|2
1646633500000|2022-03-07 06:11:40|4171.8|4158.8|4170.3|4159|4171.8|4159.3|4170.3|4158.8|4
1646633510000|2022-03-07 06:11:50|4169.8|4158.5|4171.5|4160.3|4171.5|4160.3|4169.8|4158.5|4
1646633520000|2022-03-07 06:12:00|4172|4160.8|4172|4160.8|4172|4160.8|4172|4160.8|1
1646633530000|2022-03-07 06:12:10|4175|4161|4178|4162.3|4178.5|4162.3|4175|4161|4
1646633540000|2022-03-07 06:12:20|4179.8|4165.8|4182.5|4171.3|4182.5|4171.3|4179.8|4165.8|7
1646633550000|2022-03-07 06:12:30|4183.3|4172|4180.5|4169.3|4184.5|4173.3|4180.5|4169.3|4
1646633560000|2022-03-07 06:12:40|4182.5|4169.5|4181.5|4170.3|4182.5|4171|4181.3|4169.5|4
1646633580000|2022-03-07 06:13:00|4183.8|4169.5|4183.3|4170.3|4183.8|4170.3|4183.3|4169.5|3
1646633600000|2022-03-07 06:13:20|4183|4171|4184.5|4173.3|4187.3|4174.5|4182.3|4171|7
1646633610000|2022-03-07 06:13:30|4183.5|4172.3|4183.5|4172.3|4183.5|4172.3|4183.5|4172.3|1
1646633620000|2022-03-07 06:13:40|4185.8|4172.5|4186.3|4172.5|4186.3|4172.5|4185.8|4172.5|2
1646633630000|2022-03-07 06:13:50|4184.5|4173|4185.3|4174|4185.3|4174|4183.8|4173|5
1646633640000|2022-03-07 06:14:00|4185.8|4174.5|4186.3|4175|4186.3|4175|4185.8|4174.5|2
1646633650000|2022-03-07 06:14:10|4185.8|4174.5|4185.8|4174.5|4185.8|4174.5|4185.8|4174.5|1
1646633660000|2022-03-07 06:14:20|4184.8|4173.5|4184.5|4173.3|4185.8|4174.5|4184.5|4173.3|5
1646633680000|2022-03-07 06:14:40|4184|4172.8|4183.5|4172.3|4184|4172.8|4183.5|4172.3|2
1646633700000|2022-03-07 06:15:00|4184|4172.8|4183.5|4172.3|4184|4172.8|4183.5|4172.3|2
1646633720000|2022-03-07 06:15:20|4183|4171.8|4183|4171.8|4183|4171.8|4183|4171.8|1
1646633730000|2022-03-07 06:15:30|4183.5|4172.3|4184.8|4172.3|4184.8|4172.3|4183.5|4171.8|4
1646633740000|2022-03-07 06:15:40|4185.3|4172.5|4185.3|4172.5|4185.3|4172.5|4185.3|4172.5|1
1646633760000|2022-03-07 06:16:00|4184.5||4184||4184.5||4184||2
1646633770000|2022-03-07 06:16:10|4183.8||4183.8||4183.8||4183.8||1
1646633780000|2022-03-07 06:16:20|4183.3|4172|4183.3|4172|4183.3|4172|4183.3|4172|1
1646633790000|2022-03-07 06:16:30|4183.8|4172.5|4183.8|4172.5|4183.8|4172.5|4183.8|4172.5|1
1646633800000|2022-03-07 06:16:40|4183.3|4172|4182|4170.8|4184|4172.3|4182|4170.8|4
1646633810000|2022-03-07 06:16:50||4168.5||4168.5||4168.5||4168.5|1
1646633820000|2022-03-07 06:17:00|4181.8|4169|4182.8|4169.8|4182.8|4169.8|4181.8|4169|3
1646633830000|2022-03-07 06:17:10|4182|4170.5|4182.3|4171|4182.8|4171|4181.8|4170.5|4
1646633840000|2022-03-07 06:17:20|4180.8|4169.5|4181.3|4170|4181.3|4170|4180.8|4169.5|2
1646633900000|2022-03-07 06:18:20|4180.8|4169.5|4177.3|4166|4180.8|4169.5|4176.8|4165.5|6
1646633910000|2022-03-07 06:18:30|4176.8|4165.5|4177|4165.8|4177.3|4166|4176.5|4165.3|4
1646633920000|2022-03-07 06:18:40|4176.5|4165.3|4176.8|4165.5|4176.8|4165.5|4176.5|4165.3|2
1646633930000|2022-03-07 06:18:50|4177|4165.8|4177.3|4166|4177.3|4166|4177|4165.8|2
1646633950000|2022-03-07 06:19:10|4176.8|4165.5|4176.8|4165.5|4176.8|4165.5|4176.8|4165.5|1
1646633960000|2022-03-07 06:19:20|4177|4165.8|4177|4165.8|4177.5|4166.3|4177|4165.8|3
1646633970000|2022-03-07 06:19:30|4176.5|4165.3|4177|4165.8|4177|4165.8|4176.5|4165.3|2
1646633980000|2022-03-07 06:19:40|4178|4166.8|4177.5|4166.3|4178|4166.8|4177.5|4166.3|2
1646633990000|2022-03-07 06:19:50|4178|4166.8|4178|4166.8|4178|4166.8|4178|4166.8|1
1646634010000|2022-03-07 06:20:10|4178.8|4167.5|4179|4167.8|4179.5|4168.3|4178.8|4167.5|4
1646634020000|2022-03-07 06:20:20|4178.5|4167.3|4179|4167.8|4179|4167.8|4178.5|4167.3|2
1646634030000|2022-03-07 06:20:30|4178.3|4167|4178.3|4166|4181.5|4167.3|4177|4165.5|8
1646634040000|2022-03-07 06:20:40|4179|4166.5|4179|4167.8|4179|4167.8|4179|4166.5|3
1646634060000|2022-03-07 06:21:00|4178.3|4167|4178.3|4167|4178.3|4167|4178.3|4167|1
1646634070000|2022-03-07 06:21:10|4178|4166.8|4178|4166.8|4178.5|4167.3|4178|4166.8|3
1646634080000|2022-03-07 06:21:20|4178.5|4167.3|4178.5|4167.3|4178.5|4167.3|4178|4166.8|3
1646634090000|2022-03-07 06:21:30|4177.8|4166.5|4178|4166.8|4178.5|4167.3|4177.8|4166.5|3
1646634100000|2022-03-07 06:21:40|4177.8|4166.5|4181.5|4166.8|4181.5|4166.8|4177.5|4166.3|5
1646634110000|2022-03-07 06:21:50|4181|4167.3|4181|4169.8|4181.8|4170.5|4181|4167.3|6
1646634120000|2022-03-07 06:22:00|4181.8|4170.5|4181.8|4170.5|4181.8|4170.5|4181.3|4170|3
1646634130000|2022-03-07 06:22:10|4181|4169.8|4181|4169.8|4181|4169.8|4181|4169.8|1
1646634140000|2022-03-07 06:22:20|4180.3|4169|4180.3|4169|4182.3|4171|4179.3|4168|7
1646634150000|2022-03-07 06:22:30|4180.8|4169.5|4180.8|4169.5|4180.8|4169.5|4180.8|4169.5|1
1646634160000|2022-03-07 06:22:40|4180.3|4169|4179.3|4168|4180.3|4169|4179.3|4168|3
1646634170000|2022-03-07 06:22:50|4179.8|4168.5|4179.8|4168.5|4179.8|4168.5|4179.8|4168.5|1
1646634180000|2022-03-07 06:23:00|4179.3|4168|4178.8|4167.5|4179.3|4168|4178.8|4167.5|2
1646634200000|2022-03-07 06:23:20|4179.8|4168.5|4179|4167.3|4179.8|4168.5|4178.5|4166.8|4
1646634210000|2022-03-07 06:23:30|4180|4168|4179.5|4166.5|4180|4168|4178.8|4166.5|4
1646634220000|2022-03-07 06:23:40|4179.3|4167|4179.3|4166.8|4179.8|4167|4178.8|4166.5|4
1646634230000|2022-03-07 06:23:50|4179|4167.3|4179.8|4166.8|4179.8|4167.3|4179|4166.8|2
1646634240000|2022-03-07 06:24:00|4179.3|4166.5|4179.3|4166|4179.3|4166.5|4178.8|4166|3
1646634250000|2022-03-07 06:24:10|4178.8|4167.5|4177.5|4166.3|4179.5|4168|4177.5|4166.3|6
1646634260000|2022-03-07 06:24:20|4177|4165.8|4177|4165.8|4177|4165.8|4177|4165.8|1
1646634270000|2022-03-07 06:24:30|4177.3|4166|4178.8|4167.5|4179.8|4168.5|4177.3|4166|7
1646634280000|2022-03-07 06:24:40|4178|4166.8|4178|4166.8|4178|4166.8|4178|4166.8|1
1646634290000|2022-03-07 06:24:50|4178.5|4167.3|4178.5|4167.3|4178.5|4167.3|4178.5|4167.3|1
1646634310000|2022-03-07 06:25:10|4178.3|4167|4178.8|4167.5|4178.8|4167.5|4178.3|4167|2
1646634320000|2022-03-07 06:25:20|4178.3|4167|4178.3|4167|4178.3|4167|4178.3|4167|1
1646634330000|2022-03-07 06:25:30|4177.8|4166.5|4178.3|4167|4178.8|4167.5|4177.8|4166.5|4
1646634340000|2022-03-07 06:25:40|4177.5|4166.3|4173|4160|4177.5|4166.3|4172.8|4160|14
1646634350000|2022-03-07 06:25:50|4173.5|4160.3|4172.5|4159|4173.5|4160.3|4172.5|4159|5
1646634360000|2022-03-07 06:26:00|4167.5|4156.3|4169|4157.8|4169|4157.8|4167.5|4156.3|2
1646634370000|2022-03-07 06:26:10|4169.8|4158.5|4169.3|4158|4170|4158.8|4169.3|4158|4
1646634380000|2022-03-07 06:26:20|4172|4158.3|4169.3|4156.8|4172|4158.3|4169.3|4156.8|2
1646634390000|2022-03-07 06:26:30|4168.5|4157.3|4168.5|4157.3|4168.5|4157.3|4168.5|4157.3|2
1646634420000|2022-03-07 06:27:00|4169|4157.8|4169.5|4158.3|4169.5|4158.3|4169|4157.8|2
1646634460000|2022-03-07 06:27:40|4169|4157.8|4168.5|4157.3|4169|4157.8|4168.5|4157.3|2
1646634480000|2022-03-07 06:28:00|4169|4157.8|4169|4157.8|4169.5|4158.3|4169|4157.8|3
1646634490000|2022-03-07 06:28:10|4169.5|4158.3|4169.5|4158.3|4169.5|4158.3|4168.5|4157.3|3
1646634500000|2022-03-07 06:28:20|4171.5|4159.5|4172.8|4161|4172.8|4161|4171.5|4159.5|6
1646634510000|2022-03-07 06:28:30|4172|4160.8|4172.8|4161.5|4172.8|4161.5|4172|4160.8|4
1646634530000|2022-03-07 06:28:50|4171.8|4160.5|4172|4160.8|4173|4161.8|4171.8|4160.5|4
1646634540000|2022-03-07 06:29:00|4173|4161.8|4173|4161.8|4173|4161.8|4173|4161.8|1
1646634550000|2022-03-07 06:29:10|4173.8|4162.5|4173|4161.8|4173.8|4162.5|4173|4161.8|2
1646634560000|2022-03-07 06:29:20|4174|4162.8|4173.5|4162.3|4174|4162.8|4173|4161.8|6
1646634570000|2022-03-07 06:29:30|4172.8|4161.5|4172.5|4161.3|4174.3|4162.5|4172.5|4161.3|7
1646634580000|2022-03-07 06:29:40|4172.3|4161|4172.8|4161.5|4173.8|4162.5|4172.3|4160.8|9
1646634590000|2022-03-07 06:29:50|4174.3|4161.3|4172.5|4161.3|4174.3|4161.3|4172.3|4161|6
1646634610000|2022-03-07 06:30:10|4172|4160.8|4172.5|4161.3|4172.5|4161.3|4172|4160.8|2
1646634620000|2022-03-07 06:30:20|4172|4160.8|4170.5|4158.8|4172.3|4161|4170.5|4158|4
1646634630000|2022-03-07 06:30:30|4169.8|4158.3|4168.5|4157.3|4170.5|4159.3|4168.5|4157.3|18
1646634640000|2022-03-07 06:30:40|4169.3|4158|4170.3|4159|4170.5|4159.3|4169|4157.8|14
1646634650000|2022-03-07 06:30:50|4170.8|4159.5|4168.5|4157.3|4170.8|4159.5|4168.5|4157.3|5
1646634660000|2022-03-07 06:31:00|4169.5|4158.3|4168.8|4157.5|4170.5|4158.3|4168.3|4156.8|8
1646634670000|2022-03-07 06:31:10|4169|4157.8|4168.3|4157|4170.3|4159|4168.3|4157|22
1646634680000|2022-03-07 06:31:20|4169.5|4158.3|4169|4157.8|4169.5|4158.3|4168|4156.8|18
1646634690000|2022-03-07 06:31:30|4168.3|4157|4168.3|4157|4169.3|4158|4168.3|4157|19
1646634700000|2022-03-07 06:31:40|4168.8|4157.5|4169|4157.8|4169.5|4158.3|4168.3|4157|20
1646634710000|2022-03-07 06:31:50|4168.3|4157|4168.8|4157.5|4169.8|4158.5|4168.3|4157|19
1646634720000|2022-03-07 06:32:00|4169.8|4158.5|4169.5|4158.3|4169.8|4158.5|4168.5|4157.3|11
1646634730000|2022-03-07 06:32:10|4168.8|4157.5|4170.3|4159|4170.5|4159.3|4168.5|4157.3|7
1646634740000|2022-03-07 06:32:20|4169.5|4158.3|4171.3|4160|4171.3|4160|4169.5|4158.3|7
1646634750000|2022-03-07 06:32:30|4170|4158.8|4169.8|4158.5|4171.3|4160|4169.5|4158.3|15
1646634760000|2022-03-07 06:32:40|4169.3|4158|4169.3|4158|4169.3|4158|4169.3|4158|1
1646634770000|2022-03-07 06:32:50|4168.5|4157.3|4170.5|4159.3|4171|4159.8|4168.5|4157.3|21
1646634780000|2022-03-07 06:33:00|4170|4158.8|4169.5|4158.3|4171|4159.8|4168.8|4157.5|27
1646634790000|2022-03-07 06:33:10|4170.3|4159|4169|4157.8|4170.3|4159|4168.8|4157.5|5
1646634800000|2022-03-07 06:33:20|4170.3|4159|4169.8|4158.5|4170.3|4159|4169.8|4158.5|2
1646634810000|2022-03-07 06:33:30|4169|4157.8|4170.5|4159.3|4171|4159.8|4169|4157.8|16
1646634820000|2022-03-07 06:33:40|4170.8|4159.5|4170|4158.8|4171.3|4160|4168.8|4157.5|17
1646634830000|2022-03-07 06:33:50|4169.8|4158.5|4168|4156.8|4171|4159.8|4168|4156.8|19
1646634840000|2022-03-07 06:34:00|4169|4157.8|4167.3|4156|4169|4157.8|4167.3|4155.8|10
1646634850000|2022-03-07 06:34:10|4167.8|4156.5|4164.3|4153|4167.8|4156.5|4163.3|4152|13
1646634860000|2022-03-07 06:34:20|4162.8|4151.5|4163.8|4152.5|4165.3|4154|4162.8|4151.5|15
1646634870000|2022-03-07 06:34:30|4164.3|4153|4164|4152.8|4164.3|4153|4164|4152.8|2
1646634880000|2022-03-07 06:34:40|4163.3|4152|4163.3|4152|4163.3|4152|4163.3|4152|1
1646634890000|2022-03-07 06:34:50|4164|4152.8|4164|4152.8|4164|4152.8|4164|4152.8|1
1646634900000|2022-03-07 06:35:00|4164.3|4153|4163|4151.8|4164.8|4153.5|4163|4151.8|13
1646634910000|2022-03-07 06:35:10|4164.3|4153|4163.3|4152|4164.3|4153|4162.3|4151|10
1646634920000|2022-03-07 06:35:20|4162.5|4151.3|4162.8|4151.5|4163.8|4152.5|4162|4150.8|10
1646634940000|2022-03-07 06:35:40|4163.5|4152.3|4160.5|4149.3|4163.5|4152.3|4159.8|4148.5|9
1646634950000|2022-03-07 06:35:50|4161|4149.8|4160.3|4149|4161|4149.8|4159.5|4148.3|6
1646634960000|2022-03-07 06:36:00|4160.8|4149.5|4160.8|4149.5|4161.3|4150|4160.8|4149.5|3
1646634970000|2022-03-07 06:36:10|4160.3|4149|4160.5|4149.3|4160.8|4149.5|4160|4148.8|4
1646634980000|2022-03-07 06:36:20|4161|4149.8|4160|4148.8|4161|4149.8|4158.8|4147.5|11
1646634990000|2022-03-07 06:36:30|4158.5|4147.3|4158.5|4147.3|4159.5|4147.3|4158.5|4147|4
1646635000000|2022-03-07 06:36:40|4160.3|4146.5|4154|4142.8|4160.3|4146.5|4153.5|4141|11
1646635010000|2022-03-07 06:36:50|4151.8|4140.8|4155.5|4144.3|4158|4146.8|4151.8|4140.5|8
1646635020000|2022-03-07 06:37:00|4155.3|4142.3|4154.5|4142.8|4155.3|4142.8|4154.5|4142.3|3
1646635030000|2022-03-07 06:37:10|4153.5|4142|4153|4141.8|4153.5|4142|4152.8|4141.5|4
1646635040000|2022-03-07 06:37:20|4153.5|4142.3|4155|4142.8|4155|4142.8|4151|4139.8|4
1646635060000|2022-03-07 06:37:40|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|4154.8|4143.5|1
1646635110000|2022-03-07 06:38:30|4154.3|4143|4154.3|4143|4154.3|4143|4154.3|4143|1
1646635120000|2022-03-07 06:38:40|4154.5|4143.3|4154.3|4143|4154.5|4143.3|4154.3|4143|2
1646635130000|2022-03-07 06:38:50|4155|4143.8|4158.5|4147.3|4158.5|4147.3|4155|4143.8|5
1646635140000|2022-03-07 06:39:00|4162.3|4147|4161|4149.8|4163.3|4150.3|4161|4147|6
1646635150000|2022-03-07 06:39:10|4162.3|4151|4162.8|4151.5|4162.8|4151.5|4162.3|4151|2
1646635160000|2022-03-07 06:39:20|4161.8|4150.5|4160.5|4149.3|4162.5|4151.3|4160.5|4147.8|10
1646635170000|2022-03-07 06:39:30|4161.8|4150.5|4161.3|4150|4161.8|4150.5|4161.3|4150|3
1646635180000|2022-03-07 06:39:40|4160.8|4149.5|4160.8|4149.5|4160.8|4149.5|4160.8|4149.5|1
1646635190000|2022-03-07 06:39:50|4161.3|4150|4163.8|4152.5|4164.3|4153|4160.8|4149.5|6
1646635200000|2022-03-07 06:40:00|4163.5|4152.3|4161.5|4150.3|4163.5|4152.3|4160|4148.8|10
1646635210000|2022-03-07 06:40:10|4159.8|4148|4159.8|4148|4159.8|4148.5|4158.3|4147|4
1646635220000|2022-03-07 06:40:20|4160|4148.5|4160.3|4149|4161|4149.5|4158.8|4147.5|4
1646635240000|2022-03-07 06:40:40|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|1
1646635260000|2022-03-07 06:41:00|4159.3|4148|4159.3|4148|4159.3|4148|4159.3|4148|1
1646635280000|2022-03-07 06:41:20|4158.8|4147.5|4159.3|4148|4159.3|4148|4158.8|4147.5|2
1646635290000|2022-03-07 06:41:30|4159.8|4148.5|4158.5|4147.3|4159.8|4148.5|4158.5|4147.3|4
1646635300000|2022-03-07 06:41:40|4159.5|4148.3|4159|4147.8|4159.8|4148.5|4159|4147.8|3
1646635310000|2022-03-07 06:41:50|4161|4148|4160|4148.8|4161|4148.8|4159.3|4148|4
1646635320000|2022-03-07 06:42:00|4160.5|4149.3|4160.5|4149.3|4160.5|4149.3|4160.5|4149.3|1
1646635330000|2022-03-07 06:42:10|4161|4149.8|4161|4149.8|4161|4149.8|4161|4149.8|1
1646635340000|2022-03-07 06:42:20|4161.8|4150.5|4163.5|4151.3|4163.5|4151.3|4161|4149.8|4
1646635360000|2022-03-07 06:42:40||4152.3||4152.3||4152.3||4152.3|1
1646635390000|2022-03-07 06:43:10|4164|4152.8|4163.3|4152|4164|4152.8|4163.3|4152|2
1646635430000|2022-03-07 06:43:50|4163.8|4152.5|4163.3|4152|4163.8|4152.5|4163.3|4152|2
1646635440000|2022-03-07 06:44:00|4162.8|4151.5|4161.8|4150.5|4162.8|4151.5|4161.8|4150.5|3
1646635450000|2022-03-07 06:44:10|4161.3|4150|4161.3|4150|4161.3|4150|4161.3|4150|1
1646635460000|2022-03-07 06:44:20|4161|4149.8|4160|4148.8|4161|4149.8|4160|4148.8|7
1646635470000|2022-03-07 06:44:30|4159.5|4148.3|4159.8|4148.5|4160.3|4149|4158.8|4147.5|7
1646635480000|2022-03-07 06:44:40|4159.3|4148|4158.8|4147.5|4159.8|4148.5|4158.3|4147|7
1646635490000|2022-03-07 06:44:50|4159|4147.8|4159|4147.8|4159|4147.8|4159|4147.8|1
1646635500000|2022-03-07 06:45:00|4159.5|4148.3|4160.3|4149|4160.8|4149.5|4159.5|4148.3|5
1646635510000|2022-03-07 06:45:10|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|1
1646635530000|2022-03-07 06:45:30|4160.5|4149.3|4159.3|4148|4160.5|4149.3|4159.3|4148|2
1646635570000|2022-03-07 06:46:10|4158.8|4147.5|4159.3|4148|4159.3|4148|4158.8|4147.5|2
1646635580000|2022-03-07 06:46:20|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|4159.8|4148.5|1
1646635630000|2022-03-07 06:47:10|4159|4147.8|4158.8|4147.5|4159|4147.8|4158.8|4147.5|2
1646635640000|2022-03-07 06:47:20|4159.3|4148|4159.3|4148|4159.3|4148|4158.8|4147.5|3
1646635670000|2022-03-07 06:47:50|4158.8|4147.5|4159.5|4148.3|4159.5|4148.3|4158.8|4147.5|2
1646635680000|2022-03-07 06:48:00|4158.3|4147|4157|4145.8|4158.3|4147|4157|4145.8|3
1646635690000|2022-03-07 06:48:10|4157.5|4146.3|4156.5|4145.3|4158.3|4147|4156.5|4145|10
1646635710000|2022-03-07 06:48:30|4155.5|4144.3|4153.8|4142.5|4155.5|4144.3|4153.8|4142.5|2
1646635720000|2022-03-07 06:48:40|4154.5|4143.3|4155|4143.8|4155.5|4144.3|4154.5|4143.3|6
1646635730000|2022-03-07 06:48:50|4154.8|4143.5|4155.3|4144|4155.3|4144|4154.8|4143.5|2
1646635740000|2022-03-07 06:49:00|4156|4144.8|4157|4145.8|4157|4145.8|4156|4144.8|6
1646635750000|2022-03-07 06:49:10|4157.5|4146.3|4157.5|4146.3|4157.5|4146.3|4157.5|4146.3|1
1646635780000|2022-03-07 06:49:40|4158.8|4147.5|4157.8|4146.5|4158.8|4147.5|4157.8|4146.5|3
1646635790000|2022-03-07 06:49:50|4157.3|4146|4156.3|4145|4157.3|4146|4156.3|4145|2
1646635800000|2022-03-07 06:50:00|4156.8|4145.5|4158.5|4147.3|4158.5|4147.3|4156.5|4145.3|5
1646635810000|2022-03-07 06:50:10|4159|4147.8|4159.8|4148.5|4160|4148.8|4159|4147.8|6
1646635820000|2022-03-07 06:50:20|4159.5|4148.3|4160.8|4149.5|4160.8|4149.5|4159.5|4148.3|5
1646635830000|2022-03-07 06:50:30|4161|4149.8|4160|4148.8|4161|4149.8|4160|4148.8|2
1646635840000|2022-03-07 06:50:40|4160.8|4149.5|4159.5|4148.3|4160.8|4149.5|4159.5|4148.3|4
1646635850000|2022-03-07 06:50:50|4160.5|4149.3|4159.8|4148.5|4161|4149.8|4159.3|4148|9
1646635860000|2022-03-07 06:51:00|4160.3|4149|4156.5|4145.3|4160.5|4149.3|4156.5|4145.3|10
1646635870000|2022-03-07 06:51:10|4156.3|4145|4156|4144.8|4156.3|4145|4154.8|4143.5|3
1646635880000|2022-03-07 06:51:20|4156.5|4145.3|4154.8|4143.5|4157|4145.8|4154.8|4143.5|11
1646635890000|2022-03-07 06:51:30|4154.3|4143|4155.8|4144.5|4156|4144.8|4154|4142.8|9
1646635900000|2022-03-07 06:51:40|4156.3|4145|4155|4143.8|4156.3|4145|4154.5|4143.3|3
1646635910000|2022-03-07 06:51:50|4155.5|4144.3|4156|4144.8|4156|4144.8|4154|4142.8|6
1646635950000|2022-03-07 06:52:30|4157|4145.8|4157.8|4146.5|4157.8|4146.5|4157|4145.8|3
1646635960000|2022-03-07 06:52:40|4157.3|4146|4157.3|4146|4157.3|4146|4157.3|4146|1
1646635970000|2022-03-07 06:52:50|4157.8|4146.5|4157.8|4146.5|4157.8|4146.5|4157.8|4146.5|1
1646635990000|2022-03-07 06:53:10|4156.8|4145.5|4154.5|4143.3|4156.8|4145.5|4154.5|4143.3|2
1646636000000|2022-03-07 06:53:20|4155|4143.8|4155|4143.8|4155.8|4144.5|4154.5|4143.3|5
1646636010000|2022-03-07 06:53:30|4154.5|4143.3|4155.5|4144.3|4155.5|4144.3|4154.5|4143.3|2
1646636020000|2022-03-07 06:53:40|4156.5|4145.3|4155|4143.8|4156.5|4145.3|4155|4143.8|2
1646636030000|2022-03-07 06:53:50|4155.5|4144.3|4155.3|4144|4155.5|4144.3|4154.8|4143.5|4
1646636040000|2022-03-07 06:54:00|4155.8|4144.5|4156.5|4145.3|4157.3|4146|4155.8|4144.5|6
1646636050000|2022-03-07 06:54:10|4157|4145.8|4156.8|4145.5|4157|4145.8|4156|4144.8|7
1646636060000|2022-03-07 06:54:20|4157|4145.8|4156.8|4145.5|4157.8|4146.5|4156.8|4145.5|6
1646636070000|2022-03-07 06:54:30|4157.3|4146|4157.8|4146.5|4158|4146.8|4157|4145.8|6
1646636080000|2022-03-07 06:54:40|4158.3|4147|4156.8|4144.3|4159|4147|4154.8|4143.5|13
1646636090000|2022-03-07 06:54:50|4155.8|4144.8|4156.3|4145|4158.3|4145|4154.8|4143.5|15
1646636100000|2022-03-07 06:55:00|4155.8|4144.5|4158|4146.8|4158|4146.8|4154|4142.8|16
1646636110000|2022-03-07 06:55:10|4159|4147.8|4157.5|4146.3|4159|4147.8|4157.5|4146.3|5
1646636120000|2022-03-07 06:55:20|4158|4146.8|4158.8|4147.5|4159.3|4148|4157.3|4146|9
1646636130000|2022-03-07 06:55:30|4158.3|4147|4157.8|4146.5|4159.3|4148|4157.8|4146.5|7
1646636140000|2022-03-07 06:55:40|4156.8|4145.5|4159|4147.8|4159.3|4148|4156.5|4145.3|11
1646636150000|2022-03-07 06:55:50|4157.3|4146|4156.8|4145.5|4159.3|4148|4156.8|4145.5|13
1646636160000|2022-03-07 06:56:00|4157.5|4146.3|4158.8|4147.5|4158.8|4147.5|4157.5|4146.3|5
1646636170000|2022-03-07 06:56:10|4158|4146.8|4157.8|4146.5|4159.5|4148.3|4157|4145.8|12
1646636180000|2022-03-07 06:56:20|4158.3|4147|4156.8|4145.5|4158.3|4147|4156.5|4145.3|11
1646636190000|2022-03-07 06:56:30|4155.8|4144.5|4157.3|4146|4158|4146.8|4154.5|4143.3|9
1646636200000|2022-03-07 06:56:40|4159|4146.5|4159|4146|4159|4146.5|4157|4145.8|7
1646636210000|2022-03-07 06:56:50|4157.5||4157.5||4157.5||4157.5||1
1646636220000|2022-03-07 06:57:00|4159|4147.8|4157.8|4146.5|4159|4147.8|4157.8|4146.5|2
1646636230000|2022-03-07 06:57:10|4159|4147.8|4157|4144.5|4159|4147.8|4157|4144.5|6
1646636240000|2022-03-07 06:57:20|4156.8|4145|4156|4144.8|4156.8|4145|4156|4144.8|6
1646636250000|2022-03-07 06:57:30|4156.3|4145|4156|4144.8|4156.5|4145.3|4156|4144.8|6
1646636260000|2022-03-07 06:57:40|4155.3|4144|4155.3|4144|4156|4144.8|4155|4143.8|22
1646636270000|2022-03-07 06:57:50|4156|4144.8|4154.8|4143.5|4158.5|4147.3|4154.8|4143.5|9
1646636280000|2022-03-07 06:58:00|4154.3|4143|4154.3|4143|4154.3|4143|4153.8|4142.5|3
1646636290000|2022-03-07 06:58:10|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|4153.5|4142.3|1
1646636300000|2022-03-07 06:58:20|4154.3|4143|4155.8|4142.5|4155.8|4143|4154.3|4142.5|2
1646636310000|2022-03-07 06:58:30|4155|4142.3|4154|4142|4155|4142.3|4154|4141.8|4
1646636320000|2022-03-07 06:58:40|4153.5|4142.3|4152.8|4141.5|4153.5|4142.3|4152.8|4141.5|4
1646636330000|2022-03-07 06:58:50|4151.8|4139.8|4152|4140.8|4152|4141.5|4151.8|4139.8|4
1646636340000|2022-03-07 06:59:00|4152.8|4141.5|4152.5|4141.3|4152.8|4141.5|4152.3|4141|3
1646636350000|2022-03-07 06:59:10|4153.3|4142|4153|4141.8|4157|4144.8|4153|4141.8|10
1646636360000|2022-03-07 06:59:20|4154.5|4143.3|4153|4141.8|4154.5|4143.3|4153|4141.8|4
1646636370000|2022-03-07 06:59:30|4154.5|4143.3|4154|4141.3|4154.5|4143.3|4153.3|4141.3|6
1646636380000|2022-03-07 06:59:40|4152.5|4141|4151|4139.8|4152.5|4141|4151|4139.8|4
1646636400000|2022-03-07 07:00:00|4150.5|4139.3|4152.3|4141|4152.3|4141|4150.5|4139.3|2
1646636410000|2022-03-07 07:00:10|4152.5|4141.3|4155.3|4144|4155.3|4144|4152|4140.8|4
1646636420000|2022-03-07 07:00:20|4158|4145.3|4156.5|4145.3|4158|4145.8|4156.5|4145.3|4
1646636430000|2022-03-07 07:00:30|4157.5|4146.3|4163.8|4151.5|4163.8|4151.8|4157.5|4146.3|6
1646636440000|2022-03-07 07:00:40|4163.3|4151.3|4163.3|4151.8|4163.3|4151.8|4163.3|4151.3|2
1646636450000|2022-03-07 07:00:50|4163.5|4152.3|4164|4152.8|4164|4152.8|4163.5|4152.3|2
1646636460000|2022-03-07 07:01:00|4163.5|4151.3|4163.5|4150.8|4163.5|4151.3|4163.5|4150.8|2
1646636470000|2022-03-07 07:01:10|4162||4162||4162||4162||1
1646636480000|2022-03-07 07:01:20|4161.8|4150.5|4161.8|4150.5|4161.8|4150.5|4161.8|4150.5|1
1646636490000|2022-03-07 07:01:30|4162.3|4151|4162.3|4151|4162.3|4151|4162.3|4151|1
1646636500000|2022-03-07 07:01:40|4161.8|4150.5|4161|4149.8|4162.3|4151|4160.8|4149.5|7
1646636510000|2022-03-07 07:01:50|4160.5|4149.3|4158.8|4147.5|4160.5|4149.3|4158.8|4147.5|4
1646636520000|2022-03-07 07:02:00|4159.3|4148|4159.5|4148.3|4159.5|4148.3|4159|4147.8|3
1646636540000|2022-03-07 07:02:20|4161.5|4150.3|4161.5|4150.3|4161.5|4150.3|4161.5|4150.3|1
1646636550000|2022-03-07 07:02:30|4160.8|4149.5|4161.3|4150|4161.3|4150|4160.8|4149.5|2
1646636570000|2022-03-07 07:02:50|4160.5|4149.3|4160.3|4149|4160.5|4149.3|4159.8|4148.5|3
1646636580000|2022-03-07 07:03:00|4159|4147.8|4160.3|4149|4160.3|4149|4159|4147.8|3
1646636590000|2022-03-07 07:03:10|4161.5|4150.3|4161.5|4150.3|4161.5|4150.3|4161.5|4150.3|1
1646636630000|2022-03-07 07:03:50|4160.8|4149.5|4160.8|4149.5|4160.8|4149.5|4160.8|4149.5|1
1646636640000|2022-03-07 07:04:00|4159.3|4148|4159.3|4148|4160|4148.8|4159.3|4148|4
1646636650000|2022-03-07 07:04:10|4158.8|4147.5|4158.8|4147.5|4158.8|4147.5|4158.8|4147.5|1
1646636660000|2022-03-07 07:04:20|4158|4146.8|4158|4146.8|4158.5|4147.3|4158|4146.8|3
1646636670000|2022-03-07 07:04:30|4158.5|4147.3|4157.5|4146.3|4158.5|4147.3|4157.3|4146|4
1646636680000|2022-03-07 07:04:40|4156.8|4145.5|4156.8|4145.5|4156.8|4145.5|4156.8|4145.5|1
1646636690000|2022-03-07 07:04:50|4155.8|4144.5|4155|4143.8|4156.5|4145.3|4155|4143.8|5
1646636700000|2022-03-07 07:05:00|4154.5|4143.3|4156|4144.8|4156|4144.8|4154.5|4143.3|3
1646636710000|2022-03-07 07:05:10|4155.3|4144|4159.8|4148.5|4159.8|4148.5|4154.8|4143.5|6
1646636720000|2022-03-07 07:05:20|4161|4149.8|4162.5|4151.3|4162.5|4151.3|4161|4149.8|4
1646636730000|2022-03-07 07:05:30|4161.8|4150.5|4163.5|4152.3|4163.5|4152.3|4161.8|4150.5|3
1646636750000|2022-03-07 07:05:50|4162|4150.8|4162|4150.8|4162|4150.8|4162|4150.8|1
1646636760000|2022-03-07 07:06:00|4162.8|4151.5|4164.8|4153.5|4164.8|4153.5|4162.8|4151.5|2
1646636790000|2022-03-07 07:06:30|4164.3|4153|4164|4152.8|4164.3|4153|4164|4152.8|2
1646636830000|2022-03-07 07:07:10|4164.5|4153.3|4164.8|4153.5|4164.8|4153.5|4164|4152.8|3
1646636840000|2022-03-07 07:07:20|4164.3|4153|4163.8|4152.5|4164.3|4153|4163.8|4152.5|2
1646636850000|2022-03-07 07:07:30|4164.3|4153|4164.8|4153.5|4164.8|4153.5|4164.3|4153|2
1646636860000|2022-03-07 07:07:40|4165.3|4154|4167.5|4156.3|4167.5|4156.3|4165.3|4154|3
1646636870000|2022-03-07 07:07:50|4167|4155.8|4167.5|4156.3|4167.5|4156.3|4167|4155.8|2
1646636890000|2022-03-07 07:08:10|4167|4155.8|4167|4155.8|4167|4155.8|4167|4155.8|1
1646636900000|2022-03-07 07:08:20|4167.5|4156.3|4168|4156.8|4168|4156.8|4167.5|4156.3|2
1646636910000|2022-03-07 07:08:30|4169.3|4158|4170.5|4159.3|4170.5|4159.3|4169.3|4158|2
1646636920000|2022-03-07 07:08:40|4170|4158.8|4170|4158.8|4170|4158.8|4170|4158.8|1
1646636930000|2022-03-07 07:08:50|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|4170.5|4159.3|1
1646636960000|2022-03-07 07:09:20|4171.3|4160|4171.5|4160.3|4172.3|4161|4171.3|4160|3
1646636980000|2022-03-07 07:09:40|4172.3|4161|4175.8|4164.5|4175.8|4164.5|4172.3|4161|2
1646636990000|2022-03-07 07:09:50|4178.3|4167|4180.3|4169|4180.3|4169|4177.8|4166.5|5
1646637000000|2022-03-07 07:10:00|4181.3|4170|4180.3|4169|4181.3|4170|4180.3|4169|2
1646637010000|2022-03-07 07:10:10|4180.8|4169.5|4192.5|4181.3|4192.5|4181.3|4180.8|4169.5|5
1646637020000|2022-03-07 07:10:20|4193|4181.8|4199.8|4188.5|4200.3|4189|4193|4181.8|5
1646637030000|2022-03-07 07:10:30|4200.3|4189|4216|4201.5|4216|4202|4200.3|4189|5
1646637040000|2022-03-07 07:10:40|4213.3|4200|4213.3|4197.8|4213.3|4200|4213.3|4197.8|2
1646637050000|2022-03-07 07:10:50|4212.8|4197.3|4211.5|4197.5|4212.8|4197.5|4211.5|4197.3|2
1646637060000|2022-03-07 07:11:00|4212|4197.3|4218.8|4203.8|4218.8|4205|4212|4197.3|5
1646637070000|2022-03-07 07:11:10|4217.8|4202.8|4219|4205|4219|4205|4215.3|4202.8|5
1646637080000|2022-03-07 07:11:20|4220||4216.3||4220||4216.3||2
1646637090000|2022-03-07 07:11:30|4216|4204.8|4214.8|4203.5|4216|4204.8|4214.8|4203.5|2
1646637120000|2022-03-07 07:12:00|4214.3|4203|4214|4202.8|4214.3|4203|4214|4202.8|2
1646637140000|2022-03-07 07:12:20|4213.5|4202.3|4213|4201.8|4213.5|4202.3|4213|4201.8|2
1646637150000|2022-03-07 07:12:30|4212.5|4201.3|4212.8|4201.5|4214.3|4202.3|4212.5|4200|6
1646637160000|2022-03-07 07:12:40|4213.8|4202.5|4213.3|4202|4214.5|4203.3|4213.3|4202|6
1646637170000|2022-03-07 07:12:50|4213|4201.8|4212|4200.8|4213.3|4202|4210.8|4197.5|11
1646637180000|2022-03-07 07:13:00|4213|4201.3|4213.8|4202.5|4213.8|4202.5|4211.5|4200.3|7
1646637190000|2022-03-07 07:13:10|4213.5|4202.3|4212.5|4201.3|4213.5|4202.3|4211.5|4200.3|5
1646637200000|2022-03-07 07:13:20|4212|4200.8|4208.3|4197|4212|4200.8|4208.3|4197|6
1646637210000|2022-03-07 07:13:30|4207.8|4196.5|4208.3|4197|4208.3|4197|4207.8|4196.5|2
1646637230000|2022-03-07 07:13:50|4213.8|4202.3|4212.3|4201|4213.8|4202.3|4212.3|4201|3
1646637240000|2022-03-07 07:14:00|4213.3|4202|4213.3|4202|4213.3|4202|4212.8|4201.5|3
1646637250000|2022-03-07 07:14:10|4212.8|4201.5|4212.8|4201.5|4212.8|4201.5|4212.8|4201.5|1
1646637260000|2022-03-07 07:14:20|4212|4200.8|4212|4200.8|4212.5|4201.3|4211.8|4200.5|5
1646637270000|2022-03-07 07:14:30|4211.3|4200|4212.3|4201|4212.3|4201|4211.3|4200|2
1646637280000|2022-03-07 07:14:40|4211.8|4200.5|4209|4197.8|4211.8|4200.5|4209|4197.8|5
1646637300000|2022-03-07 07:15:00|4209.5|4198.3|4215.3|4204|4215.3|4204|4209.5|4198.3|7
1646637310000|2022-03-07 07:15:10|4214.8|4203.5|4214.8|4203.5|4214.8|4203.5|4214.8|4203.5|1
1646637330000|2022-03-07 07:15:30|4214.3|4203|4215|4203.8|4215|4203.8|4214.3|4203|2
1646637340000|2022-03-07 07:15:40|4214.3|4203|4214.8|4203.5|4214.8|4203.5|4214.3|4203|2
1646637360000|2022-03-07 07:16:00|4215|4202|4212.3|4200.5|4215|4202|4212.3|4200.5|2
1646637370000|2022-03-07 07:16:10|4212|4200|4211.3|4200|4212|4200|4211.3|4200|2
1646637380000|2022-03-07 07:16:20|4210.5|4199.3|4211.3|4200|4211.5|4200.3|4210.5|4199.3|3
1646637390000|2022-03-07 07:16:30|4210.8|4199.5|4209.8|4198.5|4211|4199.8|4209.8|4198.5|6
1646637420000|2022-03-07 07:17:00|4209.3|4198|4209.3|4198|4209.3|4198|4209.3|4198|1
1646637430000|2022-03-07 07:17:10|4209.8|4198.5|4209.8|4198.5|4209.8|4198.5|4209.8|4198.5|1
1646637440000|2022-03-07 07:17:20|4209.3|4198|4209.3|4198|4209.3|4198|4209.3|4198|1
1646637470000|2022-03-07 07:17:50|4209|4197.8|4209.3|4198|4209.3|4198|4208.8|4197.5|4
1646637490000|2022-03-07 07:18:10|4208.8|4197.5|4208.8|4197.5|4208.8|4197.5|4208.8|4197.5|1
1646637500000|2022-03-07 07:18:20|4208.3|4197|4208.3|4197|4208.3|4197|4208.3|4197|1
1646637530000|2022-03-07 07:18:50|4206.3|4195|4206.5|4195.3|4206.5|4195.3|4206.3|4195|2
1646637540000|2022-03-07 07:19:00|4206|4194.8|4204.5|4193.3|4206|4194.8|4204.5|4193.3|3
1646637570000|2022-03-07 07:19:30|4204.8|4193.5|4204.5|4193.3|4204.8|4193.5|4204.5|4193.3|2
1646637590000|2022-03-07 07:19:50|4202.8|4191.5|4202.5|4191.3|4203.3|4192|4202.5|4191.3|6
1646637600000|2022-03-07 07:20:00|4204|4192.8|4201.8|4190.5|4204|4192.8|4200.5|4189.3|7
1646637610000|2022-03-07 07:20:10|4202.3|4191|4202|4190.8|4203|4191.8|4200.5|4189.3|9
1646637620000|2022-03-07 07:20:20|4201.5|4190.3|4200|4188.8|4201.5|4190.3|4200|4188.8|3
1646637640000|2022-03-07 07:20:40|4199.3|4188|4199.5|4188.3|4200|4188.3|4199.3|4187.5|3
1646637650000|2022-03-07 07:20:50|4199|4187.8|4199.3|4188|4199.8|4188.5|4198.3|4187|7
1646637660000|2022-03-07 07:21:00|4198.8|4187.5|4195.8|4184.5|4198.8|4187.5|4194.3|4183|6
1646637700000|2022-03-07 07:21:40|4196.5|4185.3|4196.5|4185.3|4196.5|4185.3|4196.5|4185.3|1
1646637740000|2022-03-07 07:22:20|4195.8|4184.5|4195.8|4184.5|4196.3|4185|4194.8|4183.5|4
1646637760000|2022-03-07 07:22:40|4195|4183.8|4194.5|4183.3|4195|4183.8|4194.5|4183.3|2
1646637780000|2022-03-07 07:23:00|4194|4182.8|4191.5|4180.3|4194|4182.8|4191.5|4180.3|3
1646637800000|2022-03-07 07:23:20|4191|4179.8|4189.8|4178.5|4191|4179.8|4189.8|4178.5|2
1646637820000|2022-03-07 07:23:40|4188.5|4177.3|4188.5|4177.3|4188.5|4177.3|4188.5|4177.3|1
1646637840000|2022-03-07 07:24:00|4188|4176.8|4188|4176.8|4188|4176.8|4188|4176.8|1
1646637850000|2022-03-07 07:24:10|4189.5|4178.3|4189|4177.8|4189.8|4178.5|4189|4177.8|3
1646637860000|2022-03-07 07:24:20|4188.5|4177.3|4188|4176.8|4188.5|4177.3|4188|4176.8|2
1646637870000|2022-03-07 07:24:30|4187.5|4176.3|4188.3|4177|4188.3|4177|4187.3|4176|4
1646637880000|2022-03-07 07:24:40|4187.8|4176.5|4189.3|4178|4189.3|4178|4187.8|4176.5|5
1646637890000|2022-03-07 07:24:50|4189|4177.8|4191.3|4180|4191.3|4180|4188.8|4177.5|5
1646637900000|2022-03-07 07:25:00|4188.8|4177.5|4189.3|4178|4189.3|4178|4188.8|4177.5|2
1646637910000|2022-03-07 07:25:10|4191|4179.8|4187.3|4176|4191|4179.8|4187.3|4176|5
1646637920000|2022-03-07 07:25:20|4186.5|4175.3|4188.3|4177|4188.3|4177|4186.3|4175|7
1646637930000|2022-03-07 07:25:30|4187.8|4176.5|4187|4175.8|4187.8|4176.5|4186.3|4175|4
1646637950000|2022-03-07 07:25:50|4186.3|4175|4186|4174.8|4186.3|4175|4186|4174.8|2
1646637960000|2022-03-07 07:26:00|4186.5|4175.3|4186.5|4175.3|4186.5|4175.3|4186.5|4175.3|1
1646637970000|2022-03-07 07:26:10|4187|4175.8|4186.8|4175.5|4187.5|4176.3|4186|4174.8|8
1646637980000|2022-03-07 07:26:20|4187.3|4176|4188.5|4177.3|4189|4177.8|4187.3|4176|5
1646638000000|2022-03-07 07:26:40|4189|4177.8|4189.5|4178.3|4190|4178.8|4189|4177.8|4
1646638010000|2022-03-07 07:26:50|4189.8|4178.5|4190|4178.8|4190|4178.8|4188.8|4177.5|8
1646638020000|2022-03-07 07:27:00|4189.3|4178|4190.3|4179|4191.5|4180.3|4188.5|4177.3|12
1646638030000|2022-03-07 07:27:10|4189.8|4178.5|4188.3|4177|4189.8|4178.5|4188.3|4177|3
1646638040000|2022-03-07 07:27:20|4187.8|4176.5|4185.5|4174.3|4187.8|4176.5|4185.5|4174.3|3
1646638050000|2022-03-07 07:27:30|4185|4173.8|4186|4174.8|4186|4174.8|4185|4173.8|2
1646638060000|2022-03-07 07:27:40|4188|4176.8|4188|4176.8|4188|4176.8|4188|4176.8|1
1646638070000|2022-03-07 07:27:50|4187.3|4176|4187.5|4176.3|4188|4176.8|4186.5|4175.3|8
1646638080000|2022-03-07 07:28:00|4187.8|4176.5|4187.5|4176.3|4187.8|4176.5|4187.5|4176.3|2
1646638090000|2022-03-07 07:28:10|4187.3|4176|4187.3|4176|4187.3|4176|4187.3|4176|1
1646638100000|2022-03-07 07:28:20|4185.8|4174.5|4186|4174.8|4186.5|4175.3|4185.8|4174.5|3
1646638170000|2022-03-07 07:29:30|4185.5|4174.3|4184.5|4173.3|4185.5|4174.3|4184.5|4173.3|2
1646638220000|2022-03-07 07:30:20|4184.8|4173.5|4184.3|4173|4184.8|4173.5|4184.3|4173|2
1646638230000|2022-03-07 07:30:30|4185.3|4174|4186.8|4175.5|4186.8|4175.5|4185.3|4174|2
1646638240000|2022-03-07 07:30:40|4185.3|4174|4187.3|4176|4187.3|4176|4184.8|4173.5|3
1646638250000|2022-03-07 07:30:50|4186|4174.8|4186.3|4175|4186.5|4175.3|4185.8|4174.5|5
1646638270000|2022-03-07 07:31:10|4185.5|4174.3|4184.5|4173.3|4185.5|4174.3|4184.5|4173.3|2
1646638290000|2022-03-07 07:31:30|4184|4172.8|4181.3|4170|4184|4172.8|4178.8|4167.5|5
1646638300000|2022-03-07 07:31:40|4180.8|4169.5|4180.5|4169.3|4180.8|4169.5|4179|4167.8|8
1646638310000|2022-03-07 07:31:50|4181|4169.8|4181|4169.8|4181|4169.8|4181|4169.8|1
1646638330000|2022-03-07 07:32:10|4183|4171.8|4183.3|4172|4183.3|4172|4182|4170.8|4
1646638350000|2022-03-07 07:32:30|4182.3|4171|4182|4170.8|4182.3|4171|4182|4170.8|2
1646638360000|2022-03-07 07:32:40|4181.3|4170|4181.8|4170.5|4181.8|4170.5|4181.3|4170|2
1646638390000|2022-03-07 07:33:10|4182.5|4171.3|4185.3|4174|4185.8|4174.5|4182.5|4171.3|3
1646638420000|2022-03-07 07:33:40|4183.5|4172.3|4182.3|4171|4183.5|4172.3|4182.3|4171|3
1646638440000|2022-03-07 07:34:00|4182.8|4171.5|4185.3|4174|4185.3|4174|4182.8|4171.5|3
1646638450000|2022-03-07 07:34:10|4184.8|4173.5|4185.3|4174|4185.3|4174|4184.8|4173.5|2
1646638470000|2022-03-07 07:34:30|4186|4174.8|4184.8|4173.5|4186|4174.8|4184.3|4173|4
1646638480000|2022-03-07 07:34:40|4185.3|4174|4186.3|4175|4187|4175.8|4185.3|4174|5
1646638490000|2022-03-07 07:34:50|4185.3|4174|4188.5|4177.3|4189|4177.8|4185.3|4174|4
1646638500000|2022-03-07 07:35:00|4187.8|4176.5|4189|4177.8|4189|4177.8|4187.8|4176.5|3
1646638520000|2022-03-07 07:35:20|4188.5|4177.3|4188.5|4177.3|4188.5|4177.3|4188.5|4177.3|1
1646638550000|2022-03-07 07:35:50|4188|4176.8|4188|4176.8|4188|4176.8|4188|4176.8|1
1646638560000|2022-03-07 07:36:00|4187|4175.8|4186|4174.8|4187|4175.8|4185.8|4174.5|4
1646638610000|2022-03-07 07:36:50|4185.5|4174.3|4185.3|4174|4185.5|4174.3|4185.3|4174|2
1646638620000|2022-03-07 07:37:00|4184.8|4173.5|4184.8|4173.5|4184.8|4173.5|4184.8|4173.5|1
1646638630000|2022-03-07 07:37:10|4184.3|4173|4183.8|4172.5|4184.3|4173|4183.8|4172.5|2
1646638640000|2022-03-07 07:37:20|4183.3|4172|4184.3|4173|4184.3|4173|4183.3|4172|3
1646638650000|2022-03-07 07:37:30|4187|4175.8|4187|4175.8|4187|4175.8|4187|4175.8|1
1646638660000|2022-03-07 07:37:40|4187.5|4176.3|4186.5|4175.3|4187.5|4176.3|4186|4174.8|4
1646638670000|2022-03-07 07:37:50|4187|4175.8|4186.5|4175.3|4187|4175.8|4186.5|4175.3|2
1646638680000|2022-03-07 07:38:00|4186|4174.8|4184|4172.8|4186|4174.8|4184|4172.8|3
1646638720000|2022-03-07 07:38:40|4183.5|4172.3|4183.3|4172|4183.5|4172.3|4183.3|4172|2
1646638730000|2022-03-07 07:38:50|4182.8|4171.5|4183.3|4172|4183.3|4172|4182.8|4171.5|2
1646638740000|2022-03-07 07:39:00|4184|4172.8|4184|4172.8|4184|4172.8|4184|4172.8|1
1646638760000|2022-03-07 07:39:20|4183.3|4172|4187|4175.5|4187|4175.5|4183|4171.8|6
1646638770000|2022-03-07 07:39:30|4187.5|4176|4187|4175.8|4187.5|4176|4187|4175.8|3
1646638780000|2022-03-07 07:39:40|4186.8|4175.5|4187.8|4176.5|4187.8|4176.5|4186.3|4175|4
1646638800000|2022-03-07 07:40:00|4187.3|4176|4186.5|4175.3|4187.3|4176|4186.3|4175|4
1646638840000|2022-03-07 07:40:40|4187.3|4176|4187.5|4176.3|4189.3|4178|4187.3|4176|6
1646638850000|2022-03-07 07:40:50|4188.5|4177.3|4188|4176.8|4188.5|4177.3|4187.5|4176.3|4
1646638860000|2022-03-07 07:41:00|4189|4177.8|4191.5|4180.3|4192.5|4181.3|4189|4177.8|6
1646638870000|2022-03-07 07:41:10|4191.3|4180|4192.3|4179|4192.3|4181|4191.3|4179|4
1646638880000|2022-03-07 07:41:20|4191.3|4178.8|4189.3|4178|4191.3|4179.3|4189.3|4178|12
1646638890000|2022-03-07 07:41:30|4190|4178.8|4190|4178.8|4190|4178.8|4190|4178.8|1
1646638900000|2022-03-07 07:41:40|4189.3|4178|4188.5|4177.3|4189.3|4178|4187.5|4176.3|6
1646638910000|2022-03-07 07:41:50|4188|4176.8|4188.3|4177|4188.3|4177|4188|4176.8|2
1646638920000|2022-03-07 07:42:00|4188.8|4177.5|4188.5|4177.3|4189.3|4178|4188.5|4177.3|3
1646638930000|2022-03-07 07:42:10|4189.3|4178|4191.3|4180|4192.5|4181.3|4189.3|4178|5
1646638940000|2022-03-07 07:42:20|4191.8|4180.5|4191.5|4180.3|4191.8|4180.5|4191.5|4180.3|2
1646638950000|2022-03-07 07:42:30|4192|4180.8|4192.5|4181.3|4192.5|4181.3|4192|4180.8|2
1646638960000|2022-03-07 07:42:40|4191.8|4180.5|4191|4179.8|4191.8|4180.5|4191|4179.8|3
1646638970000|2022-03-07 07:42:50|4192.5|4181.3|4193.5|4182.3|4193.5|4182.3|4192|4180.8|4
1646638980000|2022-03-07 07:43:00|4194|4182.8|4194|4182.8|4194|4182.8|4194|4182.8|1
1646638990000|2022-03-07 07:43:10|4193.3|4182|4194.3|4183|4194.3|4183|4193.3|4182|2
1646639000000|2022-03-07 07:43:20|4193.8|4182.5|4194|4182.8|4194|4182.8|4193.8|4182.5|2
1646639020000|2022-03-07 07:43:40|4194.5|4183.3|4198|4184.3|4199.3|4184.3|4194.5|4183.3|4
1646639030000|2022-03-07 07:43:50|4200.3|4185|4199.8|4188.5|4200.3|4189|4199.8|4185|5
1646639040000|2022-03-07 07:44:00|4199.3|4188|4200.8|4189.5|4200.8|4189.5|4198|4186.8|6
1646639050000|2022-03-07 07:44:10|4201|4189.8|4201|4189.8|4201|4189.8|4201|4189.8|1
1646639060000|2022-03-07 07:44:20|4200.5|4189.3|4199.3|4188|4200.5|4189.3|4199.3|4188|3
1646639070000|2022-03-07 07:44:30|4200.3|4189|4199.3|4188|4200.3|4189|4199.3|4188|2
1646639080000|2022-03-07 07:44:40|4198.5|4187.3|4198.5|4187.3|4198.5|4187.3|4198|4186.8|5
1646639090000|2022-03-07 07:44:50|4198.8|4187.5|4198.8|4187.5|4198.8|4187.5|4198.8|4187.5|1
1646639110000|2022-03-07 07:45:10|4199.3|4188|4199.3|4188|4199.3|4188|4199.3|4188|1
1646639140000|2022-03-07 07:45:40|4201.3|4190|4201.5|4190.3|4201.5|4190.3|4201.3|4190|2
1646639160000|2022-03-07 07:46:00|4202|4190.8|4202.5|4191.3|4202.5|4191.3|4202|4190.8|2
1646639170000|2022-03-07 07:46:10|4202|4190.8|4201.8|4190.5|4202.8|4191.5|4201.8|4190.5|3
1646639180000|2022-03-07 07:46:20|4208.5|4197.3|4208|4196.8|4209.8|4198.5|4207.5|4196.3|7
1646639190000|2022-03-07 07:46:30|4207.5|4196.3|4208.5|4197.3|4208.5|4197.3|4207.5|4196.3|3
1646639200000|2022-03-07 07:46:40|4208.8|4197.5|4212.3|4199.5|4212.3|4199.5|4208.5|4197.3|6
1646639210000|2022-03-07 07:46:50|4211.8|4200|4213.3|4202|4214|4202|4210.5|4199.3|7
1646639230000|2022-03-07 07:47:10|4213.8|4202.5|4213.8|4202.5|4213.8|4202.5|4213.8|4202.5|1
1646639250000|2022-03-07 07:47:30|4212.8|4201.5|4213.3|4202|4213.3|4202|4212.8|4201.5|2
1646639260000|2022-03-07 07:47:40|4214.8|4203.5|4215|4203.8|4215|4203.8|4214.8|4203.5|2
1646639270000|2022-03-07 07:47:50|4222.3|4208.3|4222.5|4208.8|4222.5|4208.8|4222.3|4208.3|2
1646639280000|2022-03-07 07:48:00|4222.8|4209.8|4233.3|4218.8|4233.3|4218.8|4222.8|4209.8|9
1646639290000|2022-03-07 07:48:10|4233.8|4219.3|4227.5|4216.3|4233.8|4219.3|4227.5|4216.3|5
1646639300000|2022-03-07 07:48:20|4228.5|4217.3|4229.5|4218.3|4230.8|4218.3|4228.3|4215.3|8
1646639310000|2022-03-07 07:48:30|4228.8|4217.5|4224|4212.8|4229.3|4218|4223.3|4212|13
1646639320000|2022-03-07 07:48:40|4223.8|4212.5|4223.8|4212.5|4223.8|4212.5|4223.8|4212.5|1
1646639330000|2022-03-07 07:48:50|4224.3|4213|4224.3|4213|4224.3|4213|4224.3|4213|1
1646639340000|2022-03-07 07:49:00|4225.3|4214|4225.8|4214.5|4225.8|4214.5|4225.3|4214|2
1646639350000|2022-03-07 07:49:10|4225.3|4214|4231.3|4220|4231.5|4220.3|4225.3|4214|6
1646639360000|2022-03-07 07:49:20|4232|4220.8|4234.3|4223|4234.3|4223|4232|4220.8|3
1646639370000|2022-03-07 07:49:30|4235|4223.8|4233.3|4222|4235|4223.8|4233.3|4222|2
1646639380000|2022-03-07 07:49:40|4232.8|4221.5|4234.3|4223|4234.3|4223|4232.8|4221.5|4
1646639390000|2022-03-07 07:49:50|4233|4221.8|4232.5|4221.3|4233|4221.8|4232.3|4221|4
1646639400000|2022-03-07 07:50:00|4233|4221.8|4235.3|4224|4235.3|4224|4233|4221.8|4
1646639410000|2022-03-07 07:50:10|4236.3|4225|4238.8|4227.5|4238.8|4227.5|4236.3|4225|4
1646639420000|2022-03-07 07:50:20|4238|4226.8|4242|4227.8|4242|4227.8|4238|4226.8|3
1646639430000|2022-03-07 07:50:30|4242.3|4228.3|4241.5|4230.3|4243.3|4230.3|4241.5|4228.3|4
1646639450000|2022-03-07 07:50:50|4240.5|4229.3|4242.3|4231|4242.3|4231|4240.5|4229.3|2
1646639500000|2022-03-07 07:51:40|4241.3|4230|4241.3|4230|4241.8|4230.5|4240.5|4229.3|9
1646639510000|2022-03-07 07:51:50|4241.8|4230.5|4241|4229.8|4242|4230.8|4241|4229.8|6
1646639520000|2022-03-07 07:52:00|4241.3|4226.5|4240|4225.8|4241.3|4226.5|4240|4225.3|3
1646639530000|2022-03-07 07:52:10|4239.5|4225.3|4235.3|4224|4239.5|4225.3|4235.3|4224|3
1646639540000|2022-03-07 07:52:20|4235|4223.8|4235.3|4224|4235.3|4224|4234.8|4223.5|3
1646639550000|2022-03-07 07:52:30|4235.8|4224.5|4235.3|4224|4235.8|4224.5|4235.3|4224|2
1646639560000|2022-03-07 07:52:40|4235.8|4224.5|4235.8|4224.5|4235.8|4224.5|4235.8|4224.5|1
1646639580000|2022-03-07 07:53:00|4235.5|4224.3|4235.3|4224|4235.8|4224.5|4235.3|4222|4
1646639590000|2022-03-07 07:53:10|4234.8|4223.5|4234|4222.8|4234.8|4223.5|4233.5|4222.3|5
1646639600000|2022-03-07 07:53:20|4233.5|4222.3|4233|4221.8|4233.5|4222.3|4233|4221.8|2
1646639610000|2022-03-07 07:53:30|4232.5|4221.3|4232.5|4221.3|4232.5|4221.3|4232|4220.8|3
1646639650000|2022-03-07 07:54:10|4232.3|4219.3|4226.8|4215.5|4232.3|4219.3|4226.5|4215.3|5
1646639670000|2022-03-07 07:54:30|4226.5|4215.3|4226.5|4215.3|4226.5|4215.3|4226.5|4215.3|1
1646639690000|2022-03-07 07:54:50|4226.8|4215.5|4226.8|4215.5|4226.8|4215.5|4226.8|4215.5|1
1646639700000|2022-03-07 07:55:00|4226.3|4215|4223.8|4212.5|4226.3|4215|4223.5|4212.3|9
1646639710000|2022-03-07 07:55:10|4224.3|4213|4220.9|4214.9|4224.3|4215.4|4220.1|4213|6
1646639730000|2022-03-07 07:55:30|4222.8|4216.8|4223.3|4217.3|4223.3|4217.3|4222.8|4216.8|3
1646639740000|2022-03-07 07:55:40|4223.1|4217.1|4222.1|4216.1|4223.3|4217.3|4222.1|4216.1|3
1646639750000|2022-03-07 07:55:50|4221.9|4215.9|4220.4|4214.4|4222.4|4216.4|4220.4|4214.4|6
1646639760000|2022-03-07 07:56:00|4220.9|4214.9|4218.4|4212.4|4221.1|4215.1|4218.1|4212.1|9
1646639770000|2022-03-07 07:56:10|4218.1|4212.1|4215.1|4209.1|4218.1|4212.1|4214.6|4208.6|9
1646639780000|2022-03-07 07:56:20|4215.4|4209.4|4213.6|4207.6|4215.6|4209.6|4213.3|4207.3|5
1646639800000|2022-03-07 07:56:40|4213.4|4207.4|4211.6|4205.6|4213.4|4207.4|4211.1|4205.1|3
1646639820000|2022-03-07 07:57:00|4211.1|4205.1|4210.9|4204.9|4211.1|4205.1|4210.9|4204.9|2
1646639830000|2022-03-07 07:57:10|4209.4|4203.4|4198.1|4192.1|4209.4|4203.4|4198.1|4192.1|10
1646639840000|2022-03-07 07:57:20|4197.9|4191.9|4195.6|4189.6|4197.9|4191.9|4195.4|4189.4|14
1646639850000|2022-03-07 07:57:30|4195.4|4189.4|4193.6|4187.6|4195.4|4189.4|4193.6|4187.6|5
1646639860000|2022-03-07 07:57:40|4194.4|4188.4|4194.6|4188.6|4194.6|4188.6|4194.4|4188.4|2
1646639870000|2022-03-07 07:57:50|4194.9|4188.9|4197.6|4191.6|4197.9|4191.9|4194.9|4188.9|7
1646639880000|2022-03-07 07:58:00|4197.4|4191.4|4196.1|4190.1|4197.6|4191.6|4196.1|4190.1|3
1646639890000|2022-03-07 07:58:10|4197.1|4191.1|4197.1|4191.1|4199.9|4193.9|4197.1|4191.1|11
1646639900000|2022-03-07 07:58:20|4196.6|4190.6|4196.9|4190.9|4197.6|4191.6|4196.1|4190.1|10
1646639910000|2022-03-07 07:58:30|4195.6|4189.6|4195.4|4189.4|4195.6|4189.6|4193.8|4187.8|8
1646639920000|2022-03-07 07:58:40|4195.1|4189.1|4193|4183.8|4195.3|4189.3|4193|4183.8|6
1646639930000|2022-03-07 07:58:50|4192.5|4183.5|4192.5|4183.5|4192.5|4183.5|4192.5|4183.5|1
1646639940000|2022-03-07 07:59:00|4188.6|4183.8|4185.9|4179.9|4188.6|4183.8|4185.9|4179.9|3
1646639950000|2022-03-07 07:59:10|4185.4|4179.4|4183.3|4177.3|4185.4|4179.4|4183.3|4177.3|2
1646639960000|2022-03-07 07:59:20|4182.1|4176.1|4185.9|4179.9|4185.9|4179.9|4182.1|4175.8|7
1646639970000|2022-03-07 07:59:30|4186.4|4180.4|4183|4175|4187.4|4181.4|4183|4174.8|9
1646639980000|2022-03-07 07:59:40|4182.8|4174.8|4179.1|4173.1|4182.8|4175.6|4179.1|4173.1|8
1646639990000|2022-03-07 07:59:50|4178.9|4172.9|4164.6|4158.6|4179.1|4173.1|4164.6|4158.6|10
1646640000000|2022-03-07 08:00:00|4164.1|4158.1|4164.8|4158.8|4169|4163|4163.1|4157.1|15
1646640010000|2022-03-07 08:00:10|4165|4159|4173.4|4167.4|4173.8|4167.8|4165|4159|17
1646640020000|2022-03-07 08:00:20|4173.1|4167.1|4177.1|4171.1|4177.1|4171.1|4173.1|4167.1|6
1646640030000|2022-03-07 08:00:30|4185.5|4175.8|4189.1|4183.1|4189.4|4183.4|4185.5|4175.8|7
1646640040000|2022-03-07 08:00:40|4188.9|4182.9|4197.1|4191.1|4197.1|4191.1|4188.9|4182.9|7
1646640050000|2022-03-07 08:00:50|4197.6|4191.6|4204.4|4198.4|4204.6|4198.6|4197.6|4191.6|7
1646640060000|2022-03-07 08:01:00|4204.6|4198.6|4200.9|4194.9|4204.9|4198.9|4198.1|4192.1|9
1646640070000|2022-03-07 08:01:10|4201.4|4195.4|4203.6|4197.6|4204.6|4198.6|4201.4|4195.4|8
1646640080000|2022-03-07 08:01:20|4203.4|4197.4|4204.9|4198.9|4205.4|4199.4|4203.4|4197.4|8
1646640090000|2022-03-07 08:01:30|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1646640120000|2022-03-07 08:02:00|4205.8|4199.8|4206.5|4200.5|4206.5|4200.5|4205.8|4199.8|3
1646640130000|2022-03-07 08:02:10|4207.3|4201.3|4207.6|4201.6|4207.9|4201.9|4207.3|4201.3|4
1646640140000|2022-03-07 08:02:20|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|1
1646640180000|2022-03-07 08:03:00|4207.4|4201.4|4208.3|4202.3|4209.6|4203.6|4207.4|4201.4|5
1646640190000|2022-03-07 08:03:10|4208.1|4202.1|4209|4203|4209|4203|4207.9|4201.9|4
1646640200000|2022-03-07 08:03:20|4208|4202|4206.6|4200.6|4208.8|4202.8|4206.6|4200.6|8
1646640210000|2022-03-07 08:03:30|4206.4|4200.4|4216.4|4210.4|4216.4|4210.4|4206.4|4200.4|3
1646640220000|2022-03-07 08:03:40|4215.5|4209.5|4212.1|4206.1|4215.5|4209.5|4212.1|4206.1|8
1646640230000|2022-03-07 08:03:50|4211.9|4205.9|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|3
1646640250000|2022-03-07 08:04:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1646640260000|2022-03-07 08:04:20|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|2
1646640280000|2022-03-07 08:04:40|4211.3|4205.3|4211.9|4205.9|4211.9|4205.9|4211.3|4205.3|2
1646640310000|2022-03-07 08:05:10|4210.6|4204.6|4209.9|4203.9|4210.6|4204.6|4209.9|4203.9|3
1646640320000|2022-03-07 08:05:20|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|3
1646640330000|2022-03-07 08:05:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1646640340000|2022-03-07 08:05:40|4209.1|4203.1|4208.4|4202.4|4209.1|4203.1|4208.4|4202.4|2
1646640360000|2022-03-07 08:06:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1646640390000|2022-03-07 08:06:30|4208.4|4202.4|4204.4|4198.4|4208.9|4202.9|4204.4|4198.4|5
1646640400000|2022-03-07 08:06:40|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|2
1646640410000|2022-03-07 08:06:50|4203.9|4197.9|4205.6|4199.6|4205.6|4199.6|4202.9|4196.9|7
1646640420000|2022-03-07 08:07:00|4205.1|4199.1|4201.9|4195.9|4205.4|4199.4|4201.6|4195.6|10
1646640430000|2022-03-07 08:07:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|1
1646640450000|2022-03-07 08:07:30|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1646640480000|2022-03-07 08:08:00|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.6|4194.6|3
1646640490000|2022-03-07 08:08:10|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1646640500000|2022-03-07 08:08:20|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|2
1646640510000|2022-03-07 08:08:30|4200.1|4194.1|4197.9|4191.9|4200.1|4194.1|4197.1|4191.1|7
1646640520000|2022-03-07 08:08:40|4197.4|4191.4|4197.6|4191.6|4197.9|4191.9|4197.4|4191.4|4
1646640540000|2022-03-07 08:09:00|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|1
1646640560000|2022-03-07 08:09:20|4200.3|4187.8|4199|4186.5|4200.3|4187.8|4198.5|4186|5
1646640570000|2022-03-07 08:09:30|4198.5|4186|4198.5|4186|4198.5|4186|4198|4185.5|3
1646640600000|2022-03-07 08:10:00|4199.3|4186.8|4200.8|4188.3|4200.8|4188.3|4199.3|4186.8|2
1646640610000|2022-03-07 08:10:10|4201.3|4188.8|4201.3|4188.8|4201.8|4189.3|4201|4188.5|4
1646640620000|2022-03-07 08:10:20|4201.8|4189.3|4202.3|4189.8|4202.3|4189.8|4200.3|4187.8|5
1646640640000|2022-03-07 08:10:40|4200.8|4188.3|4201.8|4189.3|4201.8|4189.3|4200.5|4188|5
1646640650000|2022-03-07 08:10:50|4201.3|4188.8|4200|4187.5|4201.3|4188.8|4199.5|4187|6
1646640660000|2022-03-07 08:11:00|4199.5|4187|4199.5|4187|4201.3|4188.8|4199.5|4187|4
1646640680000|2022-03-07 08:11:20|4200|4187.5|4199|4186.5|4200|4187.5|4199|4186.5|3
1646640690000|2022-03-07 08:11:30|4198.5|4186|4198|4185.5|4198.5|4186|4198|4185.5|4
1646640700000|2022-03-07 08:11:40|4198.8|4186.3|4200|4187.5|4200|4187.5|4198.8|4186.3|2
1646640710000|2022-03-07 08:11:50|4200.5|4188|4200.5|4188|4200.5|4188|4200|4187.5|3
1646640730000|2022-03-07 08:12:10|4200|4187.5|4200|4187.5|4200|4187.5|4200|4187.5|1
1646640740000|2022-03-07 08:12:20|4201.3|4188.8|4200.3|4187.8|4201.3|4188.8|4199.3|4186.8|6
1646640750000|2022-03-07 08:12:30|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|4200.8|4188.3|1
1646640760000|2022-03-07 08:12:40|4200.3|4187.8|4199.8|4187.3|4200.3|4187.8|4199.8|4187.3|2
1646640770000|2022-03-07 08:12:50|4200.3|4187.8|4199.3|4186.8|4200.3|4187.8|4199.3|4186.8|3
1646640780000|2022-03-07 08:13:00|4200.3|4187.8|4200.3|4187.8|4200.8|4188.3|4198.8|4186.3|6
1646640790000|2022-03-07 08:13:10|4200.8|4188.3|4201.3|4188.8|4201.3|4188.8|4200.8|4188.3|2
1646640800000|2022-03-07 08:13:20|4202.5|4190|4203.3|4190.8|4203.3|4190.8|4202.5|4190|2
1646640810000|2022-03-07 08:13:30|4204.8|4192.3|4207.3|4194.8|4212.5|4200|4204.8|4192.3|14
1646640820000|2022-03-07 08:13:40|4206.3|4193.8|4210.5|4195.8|4212.5|4197.8|4205.8|4193.3|4
1646640840000|2022-03-07 08:14:00|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1646640860000|2022-03-07 08:14:20|4208.5|4196|4208.5|4196|4208.5|4196|4208.5|4196|1
1646640870000|2022-03-07 08:14:30|4209|4196.5|4212.8|4200.3|4212.8|4200.3|4209|4196.5|3
1646640880000|2022-03-07 08:14:40|4213.8|4201.3|4213.3|4200.8|4213.8|4201.3|4212.8|4200.3|4
1646640900000|2022-03-07 08:15:00|4213.8|4201.3|4217.8|4205.3|4217.8|4205.3|4213.8|4201.3|6
1646640920000|2022-03-07 08:15:20|4218.5|4206|4219|4206.5|4219|4206.5|4218.5|4206|2
1646640930000|2022-03-07 08:15:30|4219.8|4207.3|4219.8|4207.3|4219.8|4207.3|4219.3|4206.8|3
1646640940000|2022-03-07 08:15:40|4220.3|4207.8|4220|4207.5|4220.3|4207.8|4220|4207.5|2
1646640950000|2022-03-07 08:15:50|4220.5|4208|4221|4208.5|4221|4208.5|4220.5|4208|2
1646640960000|2022-03-07 08:16:00|4222.5|4210|4222.5|4210|4222.5|4210|4222.5|4210|1
1646640970000|2022-03-07 08:16:10|4224|4210.8|4230.8|4216.5|4230.8|4218|4224|4210.8|13
1646640980000|2022-03-07 08:16:20|4231.3|4216.8|4231.8|4218|4231.8|4218|4231.3|4216.8|3
1646640990000|2022-03-07 08:16:30|4232.3|4218.5|4238.8|4226.3|4239.3|4226.8|4232.3|4218.5|7
1646641000000|2022-03-07 08:16:40|4238.3|4225.8|4235.5|4222.3|4238.5|4225.8|4235.5|4222.3|5
1646641020000|2022-03-07 08:17:00|4235|4222.5|4236|4223.5|4236|4223.5|4235|4222.5|3
1646641030000|2022-03-07 08:17:10|4235.5|4223|4235|4222.5|4235.5|4223|4235|4222.5|2
1646641040000|2022-03-07 08:17:20|4234.8|4220|4228.8|4216.3|4234.8|4220|4228.8|4216.3|4
1646641050000|2022-03-07 08:17:30|4229.8|4217.3|4229|4216.5|4229.8|4217.3|4228.5|4216|6
1646641060000|2022-03-07 08:17:40|4229.5|4217|4230.8|4216.8|4230.8|4218.3|4229.5|4216.8|3
1646641070000|2022-03-07 08:17:50|4230.3|4216.3|4229.8|4216|4230.3|4216.3|4229.8|4216|2
1646641080000|2022-03-07 08:18:00|4228.5|4211.5|4219|4206.5|4228.5|4211.5|4219|4206.5|8
1646641090000|2022-03-07 08:18:10|4219.5|4207|4217.8|4205.3|4219.5|4207|4217.8|4205.3|6
1646641100000|2022-03-07 08:18:20|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|4217.3|4204.8|1
1646641110000|2022-03-07 08:18:30|4216|4203.5|4214.3|4201.8|4216|4203.5|4213.8|4201.3|5
1646641120000|2022-03-07 08:18:40|4213|4200.5|4209.5|4197|4213|4200.5|4209.5|4197|10
1646641130000|2022-03-07 08:18:50|4209|4196.5|4209.5|4197|4209.5|4197|4209|4196.5|2
1646641140000|2022-03-07 08:19:00|4209|4196.5|4209|4196.5|4209|4196.5|4209|4196.5|1
1646641150000|2022-03-07 08:19:10|4208.8|4194|4205|4192.5|4208.8|4194|4205|4192.5|5
1646641160000|2022-03-07 08:19:20|4204.5|4192|4212.8|4200.3|4214.5|4200.3|4204.5|4192|4
1646641190000|2022-03-07 08:19:50|4210.5|4197.8|4212.3|4198|4212.3|4198.5|4210.5|4197.8|4
1646641200000|2022-03-07 08:20:00|4211.8|4198.8|4208.5|4196|4218|4203.5|4208|4195.5|10
1646641210000|2022-03-07 08:20:10|4207.5|4194.5|4206.8|4194.3|4207.5|4194.5|4206.8|4194.3|2
1646641230000|2022-03-07 08:20:30|4209.5|4194.5|4215.5|4203|4217.5|4205|4209.5|4194.5|7
1646641240000|2022-03-07 08:20:40|4216|4203.5|4214|4201.5|4218.3|4205.3|4214|4201.5|11
1646641250000|2022-03-07 08:20:50|4214.5|4202|4214.5|4202|4214.5|4202|4214.5|4202|1
1646641260000|2022-03-07 08:21:00|4222.3|4202.5|4222|4209.5|4222.3|4209.5|4221|4202.5|3
1646641270000|2022-03-07 08:21:10|4223.3|4210.8|4221.8|4209.3|4223.3|4210.8|4221.3|4208.8|5
1646641280000|2022-03-07 08:21:20|4221.3|4208.8|4220.8|4208.3|4221.3|4208.8|4220.3|4207.8|10
1646641290000|2022-03-07 08:21:30|4221|4208.5|4220.3|4207.8|4221.3|4208.8|4220.3|4207.8|5
1646641300000|2022-03-07 08:21:40|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|4220.8|4208.3|1
1646641320000|2022-03-07 08:22:00|4220.3|4207.8|4220.3|4207.8|4220.8|4208.3|4220.3|4207.8|5
1646641330000|2022-03-07 08:22:10|4220.8|4208.3|4220|4207.5|4220.8|4208.3|4220|4207.5|4
1646641340000|2022-03-07 08:22:20|4219.5|4207|4212.5|4200|4219.5|4207|4212.5|4200|16
1646641350000|2022-03-07 08:22:30|4212|4199.5|4212|4199.5|4212.5|4200|4212|4199.5|3
1646641360000|2022-03-07 08:22:40|4211.5|4199|4211.5|4199|4211.5|4199|4211.5|4199|1
1646641370000|2022-03-07 08:22:50|4211|4198.5|4209.5|4197|4211|4198.5|4209.5|4197|3
1646641380000|2022-03-07 08:23:00|4208|4195.5|4207.5|4195|4208|4195.5|4207.5|4195|2
1646641390000|2022-03-07 08:23:10|4206.3|4193|4206.3|4191.5|4206.3|4193|4206.3|4191.5|2
1646641400000|2022-03-07 08:23:20|4204||4204||4204||4204||1
1646641460000|2022-03-07 08:24:20|4205|4192.5|4205|4192.5|4205|4192.5|4204.5|4192|3
1646641470000|2022-03-07 08:24:30|4206.3|4193.8|4205.3|4192.8|4206.3|4193.8|4205.3|4192.8|2
1646641480000|2022-03-07 08:24:40|4205.8|4193.3|4210.8|4194.8|4210.8|4194.8|4205.5|4193|4
1646641490000|2022-03-07 08:24:50|4210.3|4194|4210.3|4194.5|4210.3|4194.5|4210.3|4194|2
1646641530000|2022-03-07 08:25:30|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1646641570000|2022-03-07 08:26:10|4210.5|4195.8|4210.5|4194.8|4210.5|4195.8|4210.5|4194.8|2
1646641580000|2022-03-07 08:26:20|4210.8|4194.5|4210.8|4194.5|4210.8|4194.5|4210.8|4194.5|1
1646641590000|2022-03-07 08:26:30|4210.5|4195|4210.5|4195|4210.5|4195|4210.5|4195|1
1646641600000|2022-03-07 08:26:40|4210.3|4195.5|4208|4195.5|4210.3|4195.5|4208|4195.5|2
1646641610000|2022-03-07 08:26:50|4210||4210||4210||4210||1
1646641630000|2022-03-07 08:27:10|4209.5||4208||4209.5||4208||2
1646641640000|2022-03-07 08:27:20|4207.5|4195|4207.5|4195|4207.5|4195|4207.5|4195|1
1646641650000|2022-03-07 08:27:30|4208.5|4196|4211.8|4199.3|4211.8|4199.3|4208.5|4196|3
1646641660000|2022-03-07 08:27:40|4212.3|4199.8|4213|4200.5|4213|4200.5|4212.3|4199.8|2
1646641700000|2022-03-07 08:28:20|4213.3|4199.3|4211|4198.5|4213.3|4199.3|4211|4197|4
1646641710000|2022-03-07 08:28:30|4212.3|4199.8|4211.3|4198.8|4212.3|4199.8|4210.8|4196.8|5
1646641720000|2022-03-07 08:28:40|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|4210.8|4198.3|1
1646641730000|2022-03-07 08:28:50|4210.3|4197.8|4209.3|4196.8|4210.3|4197.8|4209|4196.5|3
1646641740000|2022-03-07 08:29:00|4211.3|4197|4209.8|4197.3|4211.3|4197.3|4208.8|4196.3|9
1646641750000|2022-03-07 08:29:10|4211.5|4198|4210.5|4198|4211.5|4198|4210.5|4198|2
1646641760000|2022-03-07 08:29:20|4211.5|4199|4209.8|4197.3|4211.5|4199|4209|4196.5|7
1646641770000|2022-03-07 08:29:30|4209.5|4197|4208.8|4196.3|4210.3|4197.3|4208.8|4196.3|6
1646641780000|2022-03-07 08:29:40|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|4208.3|4195.8|1
1646641790000|2022-03-07 08:29:50|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1646641820000|2022-03-07 08:30:20|4207.3|4194.8|4209.8|4197.3|4209.8|4197.3|4207.3|4194.8|6
1646641840000|2022-03-07 08:30:40|4209.3|4196.8|4211|4198.5|4211|4198.5|4209.3|4196.8|2
1646641860000|2022-03-07 08:31:00|4210.5|4198|4211|4198.5|4211|4198.5|4210.5|4198|2
1646641870000|2022-03-07 08:31:10|4210.5|4198|4210.5|4198|4210.5|4198|4210.5|4198|1
1646641880000|2022-03-07 08:31:20|4210|4197.5|4210|4197.5|4210|4197.5|4210|4197.5|1
1646641900000|2022-03-07 08:31:40|4209.5|4197|4210|4197.5|4210|4197.5|4209.5|4197|2
1646641920000|2022-03-07 08:32:00|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|4208.8|4196.3|1
1646641940000|2022-03-07 08:32:20|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|1
1646641960000|2022-03-07 08:32:40|4209||4209||4209||4209||1
1646641970000|2022-03-07 08:32:50|4210.8|4194.5|4210.8|4194.5|4210.8|4194.5|4210.8|4194.5|1
1646641980000|2022-03-07 08:33:00|4210|4195|4210|4195|4210|4195|4210|4195|1
1646641990000|2022-03-07 08:33:10|4207.5||4207.5||4207.5||4207.5||1
1646642030000|2022-03-07 08:33:50|4209.8|4195.3|4209.8|4195.3|4209.8|4195.3|4209.8|4195.3|1
1646642040000|2022-03-07 08:34:00|4208.8|4194.5|4207|4194.5|4208.8|4195.5|4207|4194.5|4
1646642100000|2022-03-07 08:35:00|4209.5|4195|4209.5|4195|4209.5|4195|4209.5|4195|2
1646642110000|2022-03-07 08:35:10|4207.5||4207.5||4207.5||4207.5||1
1646642160000|2022-03-07 08:36:00|4207|4194.5|4207|4194.5|4207|4194.5|4207|4194.5|1
1646642180000|2022-03-07 08:36:20|4207.5|4195|4207|4194.5|4207.5|4195|4207|4194.5|2
1646642190000|2022-03-07 08:36:30|4207.5|4195|4207.5|4195|4207.5|4195|4207.5|4195|1
1646642200000|2022-03-07 08:36:40|4208|4195.5|4208|4195.5|4208|4195.5|4208|4195.5|1
1646642210000|2022-03-07 08:36:50|4209.3|4196.8|4208.3|4195.8|4209.3|4196.8|4208.3|4195.8|2
1646642220000|2022-03-07 08:37:00|4209.5|4197|4208.5|4196|4209.5|4197|4208.5|4196|2
1646642230000|2022-03-07 08:37:10|4209.5|4197|4208.8|4196.3|4209.5|4197|4208.8|4196.3|2
1646642250000|2022-03-07 08:37:30|4209.5|4197|4209.5|4197|4209.5|4197|4209.5|4197|1
1646642300000|2022-03-07 08:38:20|4207.8|4195.3|4208|4195.5|4208|4195.5|4207.8|4195.3|2
1646642310000|2022-03-07 08:38:30|4209.3|4196.8|4208.3|4195.8|4209.3|4196.8|4208.3|4195.8|2
1646642350000|2022-03-07 08:39:10|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|4207.8|4195.3|1
1646642380000|2022-03-07 08:39:40|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|4207.3|4194.8|1
1646642400000|2022-03-07 08:40:00|4208|4195.5|4207.5|4195|4208|4195.5|4207.5|4195|2
1646642420000|2022-03-07 08:40:20|4207|4194.5|4206|4193.5|4207.5|4195|4206|4193.5|3
1646642530000|2022-03-07 08:42:10|4203.8|4191.8|4203.8|4190.3|4203.8|4191.8|4203.8|4190.3|2
1646642540000|2022-03-07 08:42:20|4202.8|4189.5|4201.3|4188.8|4202.8|4190|4201.3|4188.8|5
1646642560000|2022-03-07 08:42:40|4200.3|4187.8|4200.8|4188.3|4200.8|4188.3|4200.3|4187.8|2
1646642580000|2022-03-07 08:43:00|4200.3|4187.8|4199.8|4187.3|4200.3|4187.8|4199.8|4187.3|2
1646642590000|2022-03-07 08:43:10|4198.8|4186.3|4198.3|4185.8|4198.8|4186.3|4198.3|4185.8|2
1646642630000|2022-03-07 08:43:50|4198|4181.3|4195|4180.8|4198|4182.3|4195|4180.8|6
1646642640000|2022-03-07 08:44:00|4193.5|4181|4193.5|4181|4193.5|4181|4193.5|4181|1
1646642650000|2022-03-07 08:44:10|4194.8|4182.3|4200.5|4185|4200.5|4185|4194.8|4182.3|3
1646642660000|2022-03-07 08:44:20|4201|4185.5|4199.3|4185.3|4201|4187.8|4199.3|4185.3|4
1646642670000|2022-03-07 08:44:30|4198.5|4184.5|4198.5|4185|4198.5|4185|4198.5|4184.5|2
1646642680000|2022-03-07 08:44:40|4197.5||4197.5||4197.5||4197.5||1
1646642690000|2022-03-07 08:44:50|4199.3|4185.3|4200.3|4186.3|4200.3|4186.3|4199.3|4185.3|2
1646642700000|2022-03-07 08:45:00|4202|4189.5|4203|4190.5|4204|4191.5|4200.5|4188|12
1646642720000|2022-03-07 08:45:20|4207|4192|4205|4192.5|4207|4192.5|4204.5|4191.8|4
1646642760000|2022-03-07 08:46:00|4204.5|4192|4204.5|4192|4205|4192.5|4204.5|4192|3
1646642770000|2022-03-07 08:46:10|4204|4191.5|4204|4191.5|4204|4191.5|4203.5|4191|3
1646642790000|2022-03-07 08:46:30|4204.5|4192|4204|4191.5|4204.5|4192|4204|4191.5|2
1646642800000|2022-03-07 08:46:40|4203.5|4191|4204|4191.5|4204|4191.5|4203.5|4191|2
1646642810000|2022-03-07 08:46:50|4203.5|4191|4204|4191.5|4204|4191.5|4203.5|4191|2
1646642830000|2022-03-07 08:47:10|4203.5|4191|4204|4191.5|4204|4191.5|4203.5|4191|2
1646642840000|2022-03-07 08:47:20|4203.5|4191|4203.5|4191|4203.5|4191|4203.5|4191|1
1646642870000|2022-03-07 08:47:50|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1646642900000|2022-03-07 08:48:20|4204.5|4192|4203|4190.5|4204.5|4192|4203|4190.5|8
1646642940000|2022-03-07 08:49:00|4202.5|4190|4202.5|4190|4202.5|4190|4202.5|4190|1
1646642990000|2022-03-07 08:49:50|4203|4190.5|4203|4190.5|4203|4190.5|4203|4190.5|1
1646643000000|2022-03-07 08:50:00|4203.5|4191|4204.5|4192|4204.5|4192|4203.5|4191|2
1646643040000|2022-03-07 08:50:40|4204|4191.5|4204|4191.5|4204|4191.5|4204|4191.5|1
1646643090000|2022-03-07 08:51:30|4203.5|4191|4199.8|4187.3|4203.5|4191|4199.3|4186.8|9
1646643100000|2022-03-07 08:51:40|4199.3|4186.8|4199|4186.5|4199.3|4186.8|4199|4186.5|2
1646643110000|2022-03-07 08:51:50|4199.5|4187|4199.5|4187|4199.5|4187|4199.5|4187|1
1646643190000|2022-03-07 08:53:10|4199|4186.5|4198.5|4186|4199|4186.5|4198.5|4186|2
1646643200000|2022-03-07 08:53:20|4198|4185.5|4198|4185.5|4198|4185.5|4198|4185.5|1
1646643220000|2022-03-07 08:53:40|4197.5|4185|4197.5|4185|4197.5|4185|4197.5|4185|1
1646643240000|2022-03-07 08:54:00|4198.5|4186|4198.3|4185.8|4200|4187.5|4198.3|4185.8|5
1646643250000|2022-03-07 08:54:10|4204|4191.3|4203.3|4190.8|4204.8|4192.3|4203.3|4190.8|5
1646643300000|2022-03-07 08:55:00|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|4203.8|4191.3|1
1646643330000|2022-03-07 08:55:30|4203|4190.5|4202.5|4190|4203|4190.5|4202.5|4190|2
1646643400000|2022-03-07 08:56:40|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|4202.3|4189.8|1
1646643430000|2022-03-07 08:57:10|4203|4190.5|4204.5|4192|4204.5|4192|4203|4190.5|2
1646643440000|2022-03-07 08:57:20|4204|4191.5|4203.8|4191.3|4204|4191.5|4203.8|4191.3|2
1646643450000|2022-03-07 08:57:30|4204.3|4191.8|4203.5|4191|4204.3|4191.8|4203.5|4191|2
1646643460000|2022-03-07 08:57:40|4203|4190.5|4203|4190.5|4203|4190.5|4203|4190.5|1
1646643470000|2022-03-07 08:57:50|4204.5|4189.5|4204.3|4189.3|4204.8|4189.8|4203.3|4188.3|4
1646643480000|2022-03-07 08:58:00|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1646643500000|2022-03-07 08:58:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646643510000|2022-03-07 08:58:30|4199.8|4193.8|4199.5|4193.5|4199.8|4193.8|4199.5|4193.5|2
1646643520000|2022-03-07 08:58:40|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|2
1646643540000|2022-03-07 08:59:00|4199.8|4193.8|4199.5|4193.5|4199.8|4193.8|4199.5|4193.5|2
1646643550000|2022-03-07 08:59:10|4203|4193|4201.3|4195.3|4203|4195.3|4201.3|4193|2
1646643560000|2022-03-07 08:59:20|4201|4195|4200.8|4194.8|4201.3|4195.3|4200.8|4194.8|6
1646643570000|2022-03-07 08:59:30|4201|4195|4204.8|4196.3|4205|4196.3|4201|4195|6
1646643580000|2022-03-07 08:59:40|4205|4196.5|4201.8|4195.8|4205|4197.1|4201.8|4195.8|10
1646643590000|2022-03-07 08:59:50|4202.3|4196.3|4203|4197|4203|4197|4202|4196|6
1646643600000|2022-03-07 09:00:00|4203.5|4197.5|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|3
1646643610000|2022-03-07 09:00:10|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|1
1646643620000|2022-03-07 09:00:20|4203.5|4197.5|4203.8|4197.8|4203.8|4197.8|4203.5|4197.5|2
1646643660000|2022-03-07 09:01:00|4202.3|4196.3|4201.5|4195.5|4202.3|4196.3|4201.5|4195.5|3
1646643670000|2022-03-07 09:01:10|4201|4195|4200.8|4194.8|4201|4195|4200.8|4194.8|2
1646643680000|2022-03-07 09:01:20|4201.5|4195.5|4203.5|4197.5|4203.5|4197.5|4201.5|4195.5|2
1646643690000|2022-03-07 09:01:30|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|5
1646643700000|2022-03-07 09:01:40|4202.3|4196.3|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|3
1646643710000|2022-03-07 09:01:50|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|2
1646643720000|2022-03-07 09:02:00|4201.8|4195.8|4202.5|4196.5|4204|4198|4201.8|4195.8|4
1646643730000|2022-03-07 09:02:10|4201.3|4195.3|4201|4195|4201.3|4195.3|4201|4195|2
1646643740000|2022-03-07 09:02:20|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|1
1646643750000|2022-03-07 09:02:30|4200.3|4194.3|4200.3|4192|4200.3|4194.3|4200.3|4191|3
1646643760000|2022-03-07 09:02:40|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|1
1646643770000|2022-03-07 09:02:50|4198.8|4192.8|4194.8|4188.8|4199.5|4193.5|4194.8|4188.8|7
1646643780000|2022-03-07 09:03:00|4195.5|4186.3|4196.8|4190.8|4196.8|4190.8|4194.5|4186|6
1646643790000|2022-03-07 09:03:10|4197.5|4191.5|4195.8|4189.8|4197.5|4191.5|4195.8|4189.8|6
1646643810000|2022-03-07 09:03:30|4195.5|4189.5|4193.8|4183.3|4197.8|4191.3|4193.8|4183.3|5
1646643820000|2022-03-07 09:03:40|4191|4184.3|4191.5|4185.5|4191.5|4185.5|4191|4184.3|4
1646643830000|2022-03-07 09:03:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|1
1646643840000|2022-03-07 09:04:00|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|6
1646643850000|2022-03-07 09:04:10|4191.5|4185.5|4197.3|4191.3|4197.5|4191.3|4191.5|4185.5|8
1646643860000|2022-03-07 09:04:20|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1646643870000|2022-03-07 09:04:30|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|1
1646643890000|2022-03-07 09:04:50|4198.8|4189.5|4198|4189.5|4198.8|4189.5|4198|4189.5|2
1646643900000|2022-03-07 09:05:00|4198.5|4190|4197.8|4191.8|4198.8|4191.8|4196.8|4190|6
1646643910000|2022-03-07 09:05:10|4198|4192|4198.3|4192.3|4198.3|4192.3|4198|4192|4
1646643920000|2022-03-07 09:05:20|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|1
1646643930000|2022-03-07 09:05:30|4197|4191|4197|4191|4197|4191|4197|4191|1
1646643940000|2022-03-07 09:05:40|4196.3|4190.3|4195|4189|4196.3|4190.3|4195|4189|3
1646643970000|2022-03-07 09:06:10|4194|4188|4195|4189|4195|4189|4194|4188|2
1646643980000|2022-03-07 09:06:20|4194.8|4185.8|4194.8|4185.8|4194.8|4185.8|4194.8|4185.8|1
1646644000000|2022-03-07 09:06:40|4194|4188|4195.8|4189.8|4197|4191|4194|4188|5
1646644010000|2022-03-07 09:06:50|4196.3|4190.3|4195.5|4189.5|4196.3|4190.3|4195.3|4189.3|5
1646644020000|2022-03-07 09:07:00|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|1
1646644030000|2022-03-07 09:07:10|4197.3|4187.5|4196|4190|4197.3|4190|4195.5|4187.5|4
1646644040000|2022-03-07 09:07:20|4195|4189|4194.8|4188.8|4195|4189|4194.8|4188.8|2
1646644050000|2022-03-07 09:07:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|1
1646644060000|2022-03-07 09:07:40|4193.8|4187.8|4194.3|4188.3|4194.3|4188.3|4193.8|4187.8|2
1646644090000|2022-03-07 09:08:10|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|3
1646644100000|2022-03-07 09:08:20|4194.3|4188.3|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|2
1646644110000|2022-03-07 09:08:30|4194.3|4188.3|4196.3|4190.3|4197.5|4191.3|4194.3|4188.3|7
1646644140000|2022-03-07 09:09:00|4195.8|4189.8|4198|4192|4198.3|4192.3|4195.8|4189.8|5
1646644160000|2022-03-07 09:09:20|4198.3|4192.3|4197.5|4191.5|4198.3|4192.3|4197.5|4191.5|2
1646644180000|2022-03-07 09:09:40|4198.5|4192.5|4198.5|4192.5|4198.8|4192.8|4198.5|4192.5|3
1646644190000|2022-03-07 09:09:50|4197.5|4191.5|4198.8|4192.8|4198.8|4192.8|4197.5|4191.5|2
1646644200000|2022-03-07 09:10:00|4199.3|4193.3|4199.5|4193.5|4199.8|4193.8|4199.3|4193.3|6
1646644210000|2022-03-07 09:10:10|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|2
1646644220000|2022-03-07 09:10:20|4199.3|4193.3|4198.5|4192.5|4199.3|4193.3|4198.3|4192.3|4
1646644230000|2022-03-07 09:10:30|4198.3|4192.3|4198|4192|4198.3|4192.3|4198|4192|2
1646644260000|2022-03-07 09:11:00|4197.8|4191.8|4197.5|4191.5|4197.8|4191.8|4197.3|4191.3|3
1646644270000|2022-03-07 09:11:10|4197.3|4191.3|4197.3|4191.3|4197.5|4191.5|4197|4191|4
1646644280000|2022-03-07 09:11:20|4197.5|4191.5|4197.8|4191.8|4197.8|4191.8|4197.5|4191.5|2
1646644290000|2022-03-07 09:11:30|4198.3|4192.3|4197.5|4191.5|4201|4194.3|4197.5|4191.5|8
1646644300000|2022-03-07 09:11:40|4197.8|4191.8|4197|4191|4197.8|4191.8|4197|4191|3
1646644320000|2022-03-07 09:12:00|4196.5|4190.5|4196.5|4190.5|4196.8|4190.8|4196.3|4190.3|4
1646644340000|2022-03-07 09:12:20|4196.3|4190.3|4196.5|4190.5|4196.5|4190.5|4196.3|4190.3|2
1646644350000|2022-03-07 09:12:30|4196.3|4190.3|4196|4190|4196.5|4190.5|4196|4190|6
1646644380000|2022-03-07 09:13:00|4195|4189|4195.5|4189.5|4195.8|4189.8|4195|4189|3
1646644390000|2022-03-07 09:13:10|4195.3|4189.3|4195|4189|4195.3|4189.3|4195|4189|2
1646644400000|2022-03-07 09:13:20|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|1
1646644410000|2022-03-07 09:13:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1646644420000|2022-03-07 09:13:40|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|1
1646644450000|2022-03-07 09:14:10|4195.5|4189.5|4195.3|4189.3|4195.5|4189.5|4195.3|4189.3|2
1646644470000|2022-03-07 09:14:30|4195.5|4189.5|4195.3|4189.3|4195.5|4189.5|4195.3|4189.3|2
1646644500000|2022-03-07 09:15:00|4195.5|4189.5|4197.5|4191.5|4197.8|4191.8|4195.5|4189.5|7
1646644530000|2022-03-07 09:15:30|4197.3|4191.3|4196.3|4190.3|4197.3|4191.3|4196.3|4190.3|2
1646644540000|2022-03-07 09:15:40|4195.8|4189.8|4196|4190|4196|4190|4195.5|4189.5|3
1646644550000|2022-03-07 09:15:50|4195.8|4189.8|4195.5|4189.5|4196|4190|4195.5|4189.5|8
1646644560000|2022-03-07 09:16:00|4196|4190|4199.3|4193.3|4201.3|4193.3|4196|4189.3|4
1646644610000|2022-03-07 09:16:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646644620000|2022-03-07 09:17:00|4199.3|4193.3|4199.5|4193.5|4199.5|4193.5|4199.3|4193.3|2
1646644630000|2022-03-07 09:17:10|4199.8|4193.8|4199.8|4193.8|4200|4194|4199.8|4193.8|7
1646644640000|2022-03-07 09:17:20|4200|4194|4200|4194|4200|4194|4199.8|4193.8|5
1646644660000|2022-03-07 09:17:40|4200.3|4194.3|4200|4194|4200.5|4194.5|4200|4194|5
1646644670000|2022-03-07 09:17:50|4200.3|4194.3|4201.5|4195.5|4201.5|4195.5|4200|4194|8
1646644680000|2022-03-07 09:18:00|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|2
1646644690000|2022-03-07 09:18:10|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|4
1646644720000|2022-03-07 09:18:40|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.5|4195.5|3
1646644730000|2022-03-07 09:18:50|4202|4196|4202|4196|4202|4196|4202|4196|1
1646644740000|2022-03-07 09:19:00|4202.3|4196.3|4202|4196|4202.3|4196.3|4202|4196|2
1646644770000|2022-03-07 09:19:30|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|2
1646644800000|2022-03-07 09:20:00|4200.8|4194.8|4200.5|4194.5|4200.8|4194.8|4200.5|4194.5|2
1646644810000|2022-03-07 09:20:10|4199.8|4193.8|4200.5|4194.5|4200.5|4194.5|4199.8|4193.8|2
1646644830000|2022-03-07 09:20:30|4200|4194|4200|4194|4200|4194|4200|4194|1
1646644840000|2022-03-07 09:20:40|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|2
1646644850000|2022-03-07 09:20:50|4200.3|4194.3|4200|4194|4200.3|4194.3|4200|4194|2
1646644860000|2022-03-07 09:21:00|4199|4193|4200|4194|4200|4194|4199|4193|2
1646644870000|2022-03-07 09:21:10|4199|4193|4199|4193|4199|4193|4199|4193|1
1646644880000|2022-03-07 09:21:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646644890000|2022-03-07 09:21:30|4199|4193|4199|4193|4199|4193|4199|4193|1
1646644910000|2022-03-07 09:21:50|4200|4194|4200|4194|4200|4194|4200|4194|1
1646644940000|2022-03-07 09:22:20|4199|4193|4199|4193|4199|4193|4199|4193|1
1646644960000|2022-03-07 09:22:40|4200|4194|4200|4194|4200|4194|4200|4194|1
1646644970000|2022-03-07 09:22:50|4200.5|4194.5|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|2
1646644980000|2022-03-07 09:23:00|4200.5|4194.5|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|2
1646644990000|2022-03-07 09:23:10|4199.5|4193.5|4201.5|4195.5|4201.5|4195.5|4199.5|4193.5|3
1646645010000|2022-03-07 09:23:30|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|1
1646645020000|2022-03-07 09:23:40|4203.3|4193.8|4203.3|4193.8|4203.3|4193.8|4203.3|4193.8|1
1646645030000|2022-03-07 09:23:50|4205.5|4194.3|4204.3|4194.3|4205.5|4194.3|4204.3|4194.3|3
1646645040000|2022-03-07 09:24:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|1
1646645050000|2022-03-07 09:24:10|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646645060000|2022-03-07 09:24:20|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|1
1646645070000|2022-03-07 09:24:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|1
1646645080000|2022-03-07 09:24:40|4202.8|4196.8|4201.3|4195.3|4202.8|4196.8|4201.3|4193.3|5
1646645090000|2022-03-07 09:24:50|4200.8|4194.8|4200.8|4194.8|4201.5|4195.5|4199.8|4193.8|9
1646645100000|2022-03-07 09:25:00|4201|4195|4200|4194|4201|4195|4200|4194|4
1646645110000|2022-03-07 09:25:10|4199.3|4193.3|4200.3|4194.3|4200.3|4194.3|4199.3|4193.3|3
1646645120000|2022-03-07 09:25:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645150000|2022-03-07 09:25:50|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|2
1646645160000|2022-03-07 09:26:00|4200.3|4194.3|4200|4194|4200.3|4194.3|4199.8|4193.8|3
1646645180000|2022-03-07 09:26:20|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.5|4193.5|3
1646645190000|2022-03-07 09:26:30|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645200000|2022-03-07 09:26:40|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|6
1646645210000|2022-03-07 09:26:50|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|2
1646645220000|2022-03-07 09:27:00|4199.8|4193.8|4199.8|4193.8|4200|4194|4199.8|4193.8|3
1646645240000|2022-03-07 09:27:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645260000|2022-03-07 09:27:40|4199.8|4193.8|4199.8|4193.8|4200|4194|4199.8|4193.8|3
1646645270000|2022-03-07 09:27:50|4200|4194|4200|4194|4200|4194|4199.8|4193.8|3
1646645280000|2022-03-07 09:28:00|4199.8|4193.8|4199.8|4193.8|4200|4194|4199.8|4193.8|3
1646645320000|2022-03-07 09:28:40|4200|4194|4199.8|4193.8|4200|4194|4199.8|4193.8|2
1646645340000|2022-03-07 09:29:00|4199.5|4193.5|4199|4193|4199.5|4193.5|4199|4193|3
1646645350000|2022-03-07 09:29:10|4200|4194|4200.5|4194.5|4200.5|4194.5|4200|4194|2
1646645370000|2022-03-07 09:29:30|4200.3|4194.3|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|3
1646645380000|2022-03-07 09:29:40|4200|4194|4199.8|4193.8|4200|4194|4199.8|4193.8|2
1646645390000|2022-03-07 09:29:50|4200.8|4194.8|4199.8|4193.8|4200.8|4194.8|4199.8|4193.8|2
1646645400000|2022-03-07 09:30:00|4200|4194|4200|4194|4200|4194|4199.8|4193.8|3
1646645410000|2022-03-07 09:30:10|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1646645420000|2022-03-07 09:30:20|4200|4194|4200|4194|4200|4194|4199.8|4193.8|3
1646645430000|2022-03-07 09:30:30|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|8
1646645470000|2022-03-07 09:31:10|4199.8|4193.8|4199.5|4193.5|4199.8|4193.8|4199.5|4193.5|2
1646645510000|2022-03-07 09:31:50|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|2
1646645520000|2022-03-07 09:32:00|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645530000|2022-03-07 09:32:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200|4194|5
1646645580000|2022-03-07 09:33:00|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|2
1646645590000|2022-03-07 09:33:10|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|2
1646645610000|2022-03-07 09:33:30|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|1
1646645630000|2022-03-07 09:33:50|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|2
1646645640000|2022-03-07 09:34:00|4200.3|4190.8|4195|4189|4200.3|4190.8|4194.8|4188.8|4
1646645650000|2022-03-07 09:34:10|4195.5|4189.5|4194.5|4188.5|4195.8|4189.8|4194.3|4188.3|10
1646645660000|2022-03-07 09:34:20|4195.3|4189.3|4200.5|4189|4200.5|4189.3|4195.3|4188.8|3
1646645670000|2022-03-07 09:34:30|4200.3|4189.8|4201|4192.5|4201|4192.5|4200.3|4189.8|5
1646645680000|2022-03-07 09:34:40|4200.3|4194.3|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|5
1646645690000|2022-03-07 09:34:50|4200.5|4194.5|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|4
1646645700000|2022-03-07 09:35:00|4200.5|4194.5|4199|4193|4200.5|4194.5|4199|4193|3
1646645710000|2022-03-07 09:35:10|4200|4194|4199.8|4193.8|4200|4194|4199.8|4193.8|2
1646645720000|2022-03-07 09:35:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645730000|2022-03-07 09:35:30|4199.8|4193.8|4200|4194|4200|4194|4199.8|4193.8|2
1646645760000|2022-03-07 09:36:00|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|3
1646645770000|2022-03-07 09:36:10|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645790000|2022-03-07 09:36:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646645800000|2022-03-07 09:36:40|4199|4193|4199|4193|4199|4193|4199|4193|1
1646645850000|2022-03-07 09:37:30|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1646645860000|2022-03-07 09:37:40|4200|4194|4198.8|4192.8|4200|4194|4198.8|4192.8|2
1646645870000|2022-03-07 09:37:50|4198.5|4192.5|4198.8|4192.8|4198.8|4192.8|4198.5|4192.5|2
1646645900000|2022-03-07 09:38:20|4199.5|4189.8|4200.5|4194.5|4200.5|4194.5|4198.8|4189.8|9
1646645910000|2022-03-07 09:38:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646645920000|2022-03-07 09:38:40|4200|4194|4200|4194|4200|4194|4200|4194|1
1646645930000|2022-03-07 09:38:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646645940000|2022-03-07 09:39:00|4199.3|4193.3|4199|4193|4200.3|4194.3|4199|4193|3
1646645980000|2022-03-07 09:39:40|4200|4194|4198.8|4192.8|4200|4194|4198.8|4192.8|2
1646646000000|2022-03-07 09:40:00|4201.3|4192|4198.8|4192.8|4201.3|4192.8|4198.8|4192|2
1646646010000|2022-03-07 09:40:10|4200|4194|4200|4194|4200.3|4194.3|4198.8|4192.8|5
1646646020000|2022-03-07 09:40:20|4201.3|4195.3|4200|4194|4201.3|4195.3|4199.8|4193.8|4
1646646030000|2022-03-07 09:40:30|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.5|4193.5|5
1646646040000|2022-03-07 09:40:40|4199.5|4193.5|4199.8|4193.8|4199.8|4193.8|4199.5|4193.5|2
1646646110000|2022-03-07 09:41:50|4199.5|4193.5|4199.3|4193.3|4199.5|4193.5|4199.3|4193.3|2
1646646120000|2022-03-07 09:42:00|4199|4193|4199.3|4193.3|4199.3|4193.3|4199|4193|2
1646646160000|2022-03-07 09:42:40|4199|4193|4199|4193|4199|4193|4199|4193|1
1646646170000|2022-03-07 09:42:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1646646180000|2022-03-07 09:43:00|4196.8|4190.8|4196|4190|4196.8|4190.8|4196|4190|3
1646646190000|2022-03-07 09:43:10|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|1
1646646200000|2022-03-07 09:43:20|4195|4189|4194|4188|4195|4189|4194|4188|4
1646646210000|2022-03-07 09:43:30|4193.3|4187.3|4193.5|4187.5|4194.3|4188.3|4193.3|4187.3|4
1646646220000|2022-03-07 09:43:40|4194|4188|4188|4182|4194|4188|4187|4181|10
1646646230000|2022-03-07 09:43:50|4188.3|4182.3|4186.5|4180.5|4188.3|4182.3|4186.5|4180.5|9
1646646240000|2022-03-07 09:44:00|4187|4181|4186|4180|4187|4181|4186|4180|5
1646646250000|2022-03-07 09:44:10|4185.8|4179.8|4185.5|4179.5|4185.8|4179.8|4185.5|4179.5|2
1646646260000|2022-03-07 09:44:20|4184.5|4178.5|4185.5|4179.5|4185.5|4179.5|4184.5|4178.5|2
1646646270000|2022-03-07 09:44:30|4186.3|4180.3|4186.5|4180.5|4186.5|4180.5|4186.3|4180.3|2
1646646280000|2022-03-07 09:44:40|4185.5|4179.5|4185.5|4179.5|4185.8|4179.8|4185.5|4179.5|3
1646646290000|2022-03-07 09:44:50|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|4
1646646300000|2022-03-07 09:45:00|4185.5|4179.5|4185|4179|4186|4180|4185|4179|9
1646646320000|2022-03-07 09:45:20|4184.5|4178.5|4184.5|4178.5|4184.8|4178.8|4184.5|4178.5|3
1646646330000|2022-03-07 09:45:30|4184.8|4178.8|4179|4173|4184.8|4178.8|4179|4173|10
1646646340000|2022-03-07 09:45:40|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|7
1646646350000|2022-03-07 09:45:50|4179.3|4173.3|4180.6|4174.6|4182.5|4176.5|4178.8|4172.8|15
1646646360000|2022-03-07 09:46:00|4180.8|4174.8|4183|4177|4184.5|4178.5|4180.8|4174.8|11
1646646370000|2022-03-07 09:46:10|4183.3|4177.3|4182.5|4176.5|4183.3|4177.3|4181.3|4175.3|7
1646646380000|2022-03-07 09:46:20|4181|4175|4181.5|4175.5|4182.5|4176.5|4181|4175|11
1646646390000|2022-03-07 09:46:30|4181|4175|4181.3|4175.3|4181.5|4175.5|4181|4175|4
1646646400000|2022-03-07 09:46:40|4181|4175|4181.3|4175.3|4181.3|4175.3|4181|4175|4
1646646410000|2022-03-07 09:46:50|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|3
1646646420000|2022-03-07 09:47:00|4180|4174|4178|4172|4180|4174|4178|4172|5
1646646430000|2022-03-07 09:47:10|4179.5|4173.5|4180.8|4174.8|4180.8|4174.8|4179.5|4173.5|6
1646646440000|2022-03-07 09:47:20|4180.5|4174.5|4181|4175|4181.3|4175.3|4179.3|4173.3|14
1646646450000|2022-03-07 09:47:30|4181.3|4175.3|4182.8|4176.8|4183.5|4177.5|4180.8|4174.8|9
1646646460000|2022-03-07 09:47:40|4183.3|4177.3|4181.3|4175.3|4183.3|4177.3|4180.8|4174.8|13
1646646470000|2022-03-07 09:47:50|4181|4175|4181.3|4175.3|4181.5|4175.5|4181|4175|4
1646646480000|2022-03-07 09:48:00|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|2
1646646490000|2022-03-07 09:48:10|4181|4175|4182.5|4176.5|4182.5|4176.5|4181|4175|2
1646646500000|2022-03-07 09:48:20|4182|4176|4182.8|4176.8|4182.8|4176.8|4182|4176|4
1646646510000|2022-03-07 09:48:30|4183|4177|4183|4177|4183|4177|4183|4177|1
1646646520000|2022-03-07 09:48:40|4183.3|4177.3|4182.3|4169.5|4183.3|4177.3|4182.3|4169.5|4
1646646530000|2022-03-07 09:48:50|4182|4169.3|4181.5|4169.3|4182|4169.3|4181.5|4169.3|2
1646646540000|2022-03-07 09:49:00|4180.3|4168.5|4175.5|4169.5|4180.3|4169.5|4175.5|4168.5|2
1646646550000|2022-03-07 09:49:10|4175.8|4169.8|4175.5|4169.5|4175.8|4169.8|4175.5|4169.5|2
1646646560000|2022-03-07 09:49:20|4176|4170|4176.3|4170.3|4176.3|4170.3|4175.8|4169.8|4
1646646570000|2022-03-07 09:49:30|4176.8|4170.8|4176.5|4170.5|4176.8|4170.8|4176|4170|4
1646646580000|2022-03-07 09:49:40|4175.5|4169.5|4177|4171|4177|4171|4175.5|4169.5|3
1646646610000|2022-03-07 09:50:10|4176.5|4170.5|4176.3|4170.3|4176.5|4170.5|4176.3|4170.3|4
1646646620000|2022-03-07 09:50:20|4176.5|4170.5|4195.3|4175.3|4195.3|4175.3|4176.5|4170.5|3
1646646630000|2022-03-07 09:50:30|4195.6|4175.6|4195.3|4179|4195.8|4179|4195.3|4175.5|8
1646646640000|2022-03-07 09:50:40|4195.5|4179.3|4198.3|4188|4198.3|4188|4195.5|4179.3|9
1646646650000|2022-03-07 09:50:50|4198|4191.3|4197.3|4191.3|4198|4191.3|4197.3|4191.3|2
1646646660000|2022-03-07 09:51:00|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1646646670000|2022-03-07 09:51:10|4198|4192|4201.8|4195.8|4202|4195.8|4198|4192|5
1646646700000|2022-03-07 09:51:40|4202|4196|4202|4196|4202|4196|4202|4196|1
1646646710000|2022-03-07 09:51:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|1
1646646720000|2022-03-07 09:52:00|4201.5|4192.3|4201.5|4192.3|4201.5|4192.3|4201.5|4192.3|1
1646646740000|2022-03-07 09:52:20|4199|4193|4199|4193|4199|4193|4199|4193|1
1646646750000|2022-03-07 09:52:30|4198.8|4192.8|4199|4193|4199|4193|4198.8|4192.8|2
1646646760000|2022-03-07 09:52:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1646646770000|2022-03-07 09:52:50|4199.5|4190.3|4199.5|4190.3|4199.8|4190.3|4199.5|4189.5|6
1646646780000|2022-03-07 09:53:00|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1646646790000|2022-03-07 09:53:10|4199.5|4189.5|4198.8|4192.8|4201.5|4192.8|4198.8|4189.5|4
1646646810000|2022-03-07 09:53:30|4201.3|4192|4198.8|4192.8|4201.3|4192.8|4198.8|4192|2
1646646850000|2022-03-07 09:54:10|4200.3|4194.3|4200.5|4194.5|4200.5|4194.5|4200.3|4194.3|2
1646646860000|2022-03-07 09:54:20|4201.8|4195.8|4200|4194|4201.8|4195.8|4200|4194|3
1646646870000|2022-03-07 09:54:30|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|1
1646646890000|2022-03-07 09:54:50|4199.5|4193.5|4199.3|4193.3|4200.3|4194.3|4199.3|4193.3|3
1646646900000|2022-03-07 09:55:00|4200|4190.3|4197|4187.5|4200|4190.3|4197|4187.5|3
1646646910000|2022-03-07 09:55:10|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|3
1646646950000|2022-03-07 09:55:50|4200.8|4189.8|4201|4190.3|4201|4190.3|4200.8|4189.8|2
1646646960000|2022-03-07 09:56:00|4201.3|4190.8|4201.3|4190.8|4201.3|4190.8|4201.3|4190.8|1
1646646970000|2022-03-07 09:56:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|1
1646647010000|2022-03-07 09:56:50|4200.8|4194.8|4205|4195.3|4205|4198.3|4200.8|4194.8|8
1646647030000|2022-03-07 09:57:10|4204.8|4196.1|4202.8|4196.8|4204.8|4196.8|4202.1|4196.1|4
1646647050000|2022-03-07 09:57:30|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|2
1646647060000|2022-03-07 09:57:40|4203|4197|4203|4197|4203|4197|4203|4197|1
1646647070000|2022-03-07 09:57:50|4202.5|4196.5|4203|4197|4203.3|4197.3|4202.5|4196.5|6
1646647090000|2022-03-07 09:58:10|4203.5|4197.5|4203.3|4197.3|4203.5|4197.5|4203.3|4197.3|2
1646647100000|2022-03-07 09:58:20|4203|4197|4202.8|4196.8|4203|4197|4202.8|4196.8|2
1646647110000|2022-03-07 09:58:30|4202.5|4196.5|4201|4195|4203.3|4197.3|4201|4195|8
1646647120000|2022-03-07 09:58:40|4204.8|4194.3|4204.8|4195|4204.8|4195|4204.8|4194.3|2
1646647130000|2022-03-07 09:58:50|4203.5|4194.8|4203|4197|4203.5|4197.5|4203|4194.8|4
1646647140000|2022-03-07 09:59:00|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|1
1646647150000|2022-03-07 09:59:10|4203|4197|4203|4197|4203.3|4197.3|4203|4197|3
1646647160000|2022-03-07 09:59:20|4202.8|4196.8|4203|4197|4203|4197|4202.8|4196.8|2
1646647180000|2022-03-07 09:59:40|4204|4198|4204.3|4198.3|4204.8|4198.8|4204|4198|7
1646647190000|2022-03-07 09:59:50|4204|4198|4207.5|4199|4207.8|4199|4204|4198|5
1646647200000|2022-03-07 10:00:00|4207.3|4198.8|4205|4199|4207.3|4199.8|4204.3|4198.3|12
1646647210000|2022-03-07 10:00:10|4204.5|4198.5|4204.8|4198.8|4205.3|4199.3|4204.3|4198.3|8
1646647220000|2022-03-07 10:00:20|4205|4199|4204.3|4198.3|4205|4199|4204|4198|11
1646647230000|2022-03-07 10:00:30|4205|4199|4204.8|4198.8|4205|4199|4203.5|4197.5|14
1646647240000|2022-03-07 10:00:40|4204|4198|4204.5|4198.5|4205|4199|4204|4198|12
1646647250000|2022-03-07 10:00:50|4204|4198|4204.5|4198.5|4204.8|4198.8|4203.5|4197.5|11
1646647270000|2022-03-07 10:01:10|4204.3|4198.3|4207.3|4198|4207.3|4198.3|4204|4197.5|4
1646647280000|2022-03-07 10:01:20|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646647290000|2022-03-07 10:01:30|4210|4200|4212.5|4204|4212.5|4204|4210|4200|4
1646647300000|2022-03-07 10:01:40|4213|4204.3|4210.5|4204.5|4213|4204.5|4210.5|4204.3|4
1646647310000|2022-03-07 10:01:50|4210.3|4204.3|4210.5|4204.5|4210.5|4204.5|4209.8|4203.8|6
1646647320000|2022-03-07 10:02:00|4210.8|4204.8|4210.5|4204.5|4211.3|4205.3|4210.5|4204.5|10
1646647330000|2022-03-07 10:02:10|4210.3|4204.3|4210.5|4204.5|4210.8|4204.8|4209.5|4203.5|6
1646647340000|2022-03-07 10:02:20|4209.5|4203.5|4209.8|4203.8|4209.8|4203.8|4209|4203|14
1646647350000|2022-03-07 10:02:30|4209.3|4203.3|4209.3|4203.3|4209.8|4203.8|4208.8|4202.8|13
1646647360000|2022-03-07 10:02:40|4209|4203|4209|4203|4209.5|4203.5|4208.8|4202.8|8
1646647370000|2022-03-07 10:02:50|4209.5|4203.5|4208.8|4202.8|4209.5|4203.5|4208.5|4202.5|4
1646647380000|2022-03-07 10:03:00|4209|4203|4209.8|4203.8|4209.8|4203.8|4208.5|4202.5|9
1646647390000|2022-03-07 10:03:10|4210.5|4204.5|4210.8|4204.8|4211|4205|4210|4204|7
1646647400000|2022-03-07 10:03:20|4210.5|4204.5|4211.3|4205.3|4211.3|4205.3|4210.5|4204.5|4
1646647410000|2022-03-07 10:03:30|4211|4205|4208.8|4202.8|4211|4205|4208.8|4202.8|9
1646647420000|2022-03-07 10:03:40|4208.5|4202.5|4208.8|4202.8|4209|4203|4208.5|4202.5|4
1646647430000|2022-03-07 10:03:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|1
1646647480000|2022-03-07 10:04:40|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|2
1646647490000|2022-03-07 10:04:50|4209|4203|4209.3|4203.3|4210.5|4204.5|4209|4203|10
1646647500000|2022-03-07 10:05:00|4209|4203|4209.5|4203.5|4210.3|4204.3|4209|4203|11
1646647510000|2022-03-07 10:05:10|4209.8|4203.8|4209.5|4203.5|4210|4204|4209|4203|12
1646647520000|2022-03-07 10:05:20|4209.8|4203.8|4209.5|4203.5|4210|4204|4208.5|4202.5|12
1646647530000|2022-03-07 10:05:30|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4209|4203|6
1646647540000|2022-03-07 10:05:40|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4209.8|4203.8|2
1646647560000|2022-03-07 10:06:00|4209.3|4203.3|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|2
1646647570000|2022-03-07 10:06:10|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|1
1646647580000|2022-03-07 10:06:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1646647590000|2022-03-07 10:06:30|4207.5|4201.5|4203.5|4197.5|4207.5|4201.5|4202.5|4196.5|15
1646647600000|2022-03-07 10:06:40|4203.8|4197.8|4204.3|4198.3|4204.5|4198.5|4203.5|4197.5|6
1646647610000|2022-03-07 10:06:50|4204.5|4198.5|4204|4198|4204.8|4198.8|4203.8|4197.8|16
1646647620000|2022-03-07 10:07:00|4204.3|4198.3|4204.5|4198.5|4204.5|4198.5|4203.8|4197.8|7
1646647630000|2022-03-07 10:07:10|4203.5|4197.5|4203.5|4197.5|4204|4198|4203.5|4197.5|11
1646647640000|2022-03-07 10:07:20|4204|4198|4203.8|4197.8|4204.3|4198.3|4203.5|4197.5|5
1646647650000|2022-03-07 10:07:30|4203.3|4197.3|4201.3|4195.3|4203.8|4197.8|4201.3|4195.3|9
1646647660000|2022-03-07 10:07:40|4201.5|4195.5|4202.8|4196.8|4203|4197|4201.3|4195.3|18
1646647670000|2022-03-07 10:07:50|4202.5|4196.5|4202.8|4196.8|4202.8|4196.8|4202.5|4196.5|14
1646647680000|2022-03-07 10:08:00|4202.5|4196.5|4202.3|4196.3|4202.5|4196.5|4201.3|4195.3|12
1646647690000|2022-03-07 10:08:10|4201.8|4195.8|4201.8|4195.8|4202.8|4196.8|4201.5|4195.5|15
1646647700000|2022-03-07 10:08:20|4202.3|4196.3|4202|4196|4202.5|4196.5|4201.5|4195.5|11
1646647710000|2022-03-07 10:08:30|4202.3|4196.3|4203.5|4197.5|4203.5|4197.5|4202.3|4196.3|5
1646647720000|2022-03-07 10:08:40|4203.8|4197.8|4202.5|4196.5|4204|4198|4202.5|4196.5|5
1646647730000|2022-03-07 10:08:50|4203.8|4197.8|4207.6|4201.6|4207.6|4201.6|4203.8|4197.5|8
1646647740000|2022-03-07 10:09:00|4207.9|4201.9|4208.3|4202.3|4208.5|4202.5|4207.5|4201.5|7
1646647750000|2022-03-07 10:09:10|4209|4203|4209.8|4203.8|4209.8|4203.8|4209|4203|7
1646647760000|2022-03-07 10:09:20|4209.5|4203.5|4209.8|4203.8|4209.8|4203.8|4209.5|4203.5|2
1646647770000|2022-03-07 10:09:30|4209.5|4203.5|4210.8|4204.8|4211.5|4204.8|4209.5|4203|7
1646647780000|2022-03-07 10:09:40|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1646647790000|2022-03-07 10:09:50|4210.3|4204.3|4206.5|4200.5|4210.3|4204.3|4206.5|4200.5|2
1646647800000|2022-03-07 10:10:00|4208|4202|4208.3|4202.3|4208.3|4202.3|4208|4202|2
1646647810000|2022-03-07 10:10:10|4208|4202|4206.8|4200.8|4208|4202|4206.3|4200.3|3
1646647820000|2022-03-07 10:10:20|4206.5|4200.5|4205.5|4199.5|4207.5|4200.5|4205.1|4196.5|8
1646647840000|2022-03-07 10:10:40|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|3
1646647850000|2022-03-07 10:10:50|4204.5|4198.5|4202.8|4196.8|4204.8|4198.8|4202.8|4196.8|5
1646647860000|2022-03-07 10:11:00|4203.5|4197.5|4203.8|4197.8|4203.8|4197.8|4203.5|4197.5|2
1646647870000|2022-03-07 10:11:10|4203.5|4197.5|4207.5|4197.5|4208|4199|4203.5|4197|8
1646647880000|2022-03-07 10:11:20|4207.3|4197.8|4206.3|4200.3|4207.3|4200.3|4206.3|4197.8|3
1646647890000|2022-03-07 10:11:30|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|1
1646647900000|2022-03-07 10:11:40|4204.8|4198.8|4201.5|4195.5|4204.8|4198.8|4201.5|4195.5|7
1646647910000|2022-03-07 10:11:50|4201.3|4195.3|4201|4195|4202|4196|4201|4195|6
1646647920000|2022-03-07 10:12:00|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|1
1646647930000|2022-03-07 10:12:10|4201|4195|4201|4195|4201|4195|4201|4195|1
1646647960000|2022-03-07 10:12:40|4201.3|4195.3|4201|4195|4201.3|4195.3|4201|4195|2
1646647990000|2022-03-07 10:13:10|4200.8|4194.8|4200.3|4194.3|4200.8|4194.8|4199.8|4193.8|4
1646648000000|2022-03-07 10:13:20|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|2
1646648010000|2022-03-07 10:13:30|4200|4194|4200.3|4194.3|4201.5|4195.5|4200|4194|5
1646648030000|2022-03-07 10:13:50|4200|4194|4200.5|4194.5|4200.5|4194.5|4200|4194|8
1646648040000|2022-03-07 10:14:00|4200.3|4194.3|4200.5|4194.5|4200.8|4194.8|4200|4194|7
1646648060000|2022-03-07 10:14:20|4200.3|4194.3|4200|4194|4200.3|4194.3|4200|4194|2
1646648080000|2022-03-07 10:14:40|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646648110000|2022-03-07 10:15:10|4200.5|4194.5|4201.5|4195.5|4201.5|4195.5|4200.5|4194.5|2
1646648120000|2022-03-07 10:15:20|4201.3|4195.3|4201.3|4195.3|4201.5|4195.5|4201.3|4195.3|3
1646648130000|2022-03-07 10:15:30|4201.5|4195.5|4200.3|4194.3|4201.5|4195.5|4200.3|4194.3|3
1646648140000|2022-03-07 10:15:40|4200.5|4194.5|4200.8|4194.8|4201|4195|4200.5|4194.5|4
1646648150000|2022-03-07 10:15:50|4200.5|4194.5|4200.8|4194.8|4200.8|4194.8|4200.5|4194.5|2
1646648160000|2022-03-07 10:16:00|4200.5|4194.5|4198.8|4192.8|4201|4195|4198.8|4192.8|4
1646648170000|2022-03-07 10:16:10|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|2
1646648250000|2022-03-07 10:17:30|4200.8|4194.8|4200.3|4194.3|4200.8|4194.8|4200|4194|4
1646648260000|2022-03-07 10:17:40|4200|4194|4200|4194|4200.3|4194.3|4199.8|4193.8|4
1646648280000|2022-03-07 10:18:00|4200.3|4194.3|4207.8|4201.8|4207.8|4201.8|4200.3|4194.3|7
1646648290000|2022-03-07 10:18:10|4208|4202|4208|4202|4208|4202|4208|4202|1
1646648300000|2022-03-07 10:18:20|4206.8|4200.8|4206|4200|4207.5|4201.5|4206|4200|9
1646648310000|2022-03-07 10:18:30|4205.3|4199.3|4207|4201|4207|4201|4205|4199|7
1646648320000|2022-03-07 10:18:40|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646648330000|2022-03-07 10:18:50|4206.3|4200.3|4207|4197.5|4207|4200.3|4206.3|4197.5|2
1646648340000|2022-03-07 10:19:00|4205.6|4199.6|4205|4199|4205.6|4199.6|4205|4199|3
1646648350000|2022-03-07 10:19:10|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646648360000|2022-03-07 10:19:20|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|3
1646648390000|2022-03-07 10:19:50|4203.8|4197.8|4204.5|4198.5|4204.5|4198.5|4203.8|4197.8|6
1646648400000|2022-03-07 10:20:00|4204.3|4198.3|4204|4198|4204.5|4198.5|4204|4198|8
1646648410000|2022-03-07 10:20:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|1
1646648420000|2022-03-07 10:20:20|4204|4198|4204.3|4198.3|4204.3|4198.3|4204|4198|2
1646648430000|2022-03-07 10:20:30|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646648440000|2022-03-07 10:20:40|4204.8|4198.8|4204|4198|4204.8|4198.8|4204|4198|4
1646648450000|2022-03-07 10:20:50|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|4
1646648460000|2022-03-07 10:21:00|4204|4198|4204|4198|4204|4198|4204|4198|1
1646648470000|2022-03-07 10:21:10|4204.3|4198.3|4204|4198|4204.3|4198.3|4204|4198|2
1646648480000|2022-03-07 10:21:20|4204.3|4198.3|4204|4198|4204.3|4198.3|4204|4198|2
1646648510000|2022-03-07 10:21:50|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|2
1646648520000|2022-03-07 10:22:00|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|1
1646648550000|2022-03-07 10:22:30|4204|4198|4209|4203|4209|4203|4204|4197.5|3
1646648560000|2022-03-07 10:22:40|4211.8|4202.3|4210.8|4204.8|4212.8|4204.8|4210.8|4202.3|6
1646648570000|2022-03-07 10:22:50|4211|4205|4211|4205|4211|4205|4210.8|4204.8|3
1646648580000|2022-03-07 10:23:00|4211.3|4205.3|4212|4206|4212.3|4206.3|4211.3|4205.3|4
1646648590000|2022-03-07 10:23:10|4212.5|4206.5|4210.5|4204.5|4213|4207|4210.5|4204.5|7
1646648600000|2022-03-07 10:23:20|4210.3|4204.3|4208.5|4202.5|4210.3|4204.3|4208.5|4202.5|5
1646648610000|2022-03-07 10:23:30|4207.8|4201.8|4207|4201|4207.8|4201.8|4206.8|4200.8|4
1646648620000|2022-03-07 10:23:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646648630000|2022-03-07 10:23:50|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|1
1646648640000|2022-03-07 10:24:00|4205.5|4199.5|4205|4199|4205.5|4199.5|4204.8|4198.8|4
1646648670000|2022-03-07 10:24:30|4205.3|4199.3|4211.5|4202|4211.5|4202|4205.3|4199.3|2
1646648680000|2022-03-07 10:24:40|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|1
1646648720000|2022-03-07 10:25:20|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|3
1646648730000|2022-03-07 10:25:30|4210|4204|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|6
1646648740000|2022-03-07 10:25:40|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|1
1646648750000|2022-03-07 10:25:50|4209|4203|4209|4203|4209|4203|4209|4203|1
1646648760000|2022-03-07 10:26:00|4208.8|4202.8|4208.8|4202.8|4210|4204|4205.8|4199.8|16
1646648770000|2022-03-07 10:26:10|4207.8|4201.8|4207.3|4201.3|4207.8|4201.8|4207|4201|22
1646648780000|2022-03-07 10:26:20|4207.5|4201.5|4207|4201|4207.5|4201.5|4206.8|4200.8|8
1646648790000|2022-03-07 10:26:30|4206.8|4200.8|4204.3|4198.3|4206.8|4200.8|4204.3|4198.3|6
1646648800000|2022-03-07 10:26:40|4205.3|4199.3|4206.8|4200.8|4207.3|4201.3|4205.3|4199.3|6
1646648810000|2022-03-07 10:26:50|4208|4202|4206|4200|4208|4202|4205.5|4199.5|15
1646648820000|2022-03-07 10:27:00|4206.8|4200.8|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|17
1646648830000|2022-03-07 10:27:10|4206|4200|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|21
1646648840000|2022-03-07 10:27:20|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|3
1646648850000|2022-03-07 10:27:30|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646648870000|2022-03-07 10:27:50|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|3
1646648890000|2022-03-07 10:28:10|4205.8|4199.8|4205|4199|4205.8|4199.8|4205|4199|4
1646648900000|2022-03-07 10:28:20|4205.3|4199.3|4207|4201|4207|4201|4205.3|4199.3|4
1646648910000|2022-03-07 10:28:30|4206.5|4200.5|4206|4200|4207|4201|4205.8|4199.8|8
1646648920000|2022-03-07 10:28:40|4206.5|4200.5|4205.8|4199.8|4206.5|4200.5|4205.5|4199.5|6
1646648940000|2022-03-07 10:29:00|4205.5|4199.5|4205.5|4199.5|4205.8|4199.8|4204.5|4198.5|7
1646648950000|2022-03-07 10:29:10|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|2
1646648960000|2022-03-07 10:29:20|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|2
1646648970000|2022-03-07 10:29:30|4205.3|4199.3|4205.5|4199.5|4205.8|4199.8|4205.3|4199.3|8
1646648980000|2022-03-07 10:29:40|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|4
1646648990000|2022-03-07 10:29:50|4205.3|4199.3|4205|4199|4205.3|4199.3|4205|4199|2
1646649000000|2022-03-07 10:30:00|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|2
1646649030000|2022-03-07 10:30:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1646649050000|2022-03-07 10:30:50|4206|4200|4207.3|4201.3|4207.5|4201.5|4206|4200|6
1646649060000|2022-03-07 10:31:00|4208.3|4202.3|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|2
1646649070000|2022-03-07 10:31:10|4207.5|4201.5|4212.8|4206.8|4213.3|4207|4207.5|4201|10
1646649080000|2022-03-07 10:31:20|4213|4207|4213.5|4207.5|4213.5|4207.5|4212.8|4206.8|4
1646649100000|2022-03-07 10:31:40|4214|4208|4213.8|4207.8|4214|4208|4213.8|4207.8|2
1646649120000|2022-03-07 10:32:00|4214|4208|4214.5|4208.5|4214.5|4208.5|4214|4208|5
1646649140000|2022-03-07 10:32:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|1
1646649150000|2022-03-07 10:32:30|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.5|4207.5|2
1646649160000|2022-03-07 10:32:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|1
1646649170000|2022-03-07 10:32:50|4213|4207|4213.8|4207.8|4214.3|4208.3|4212.8|4206.8|7
1646649180000|2022-03-07 10:33:00|4214|4208|4212.3|4206.3|4214|4208|4212.3|4206.3|4
1646649190000|2022-03-07 10:33:10|4212.5|4206.5|4212|4206|4212.5|4206.5|4212|4206|3
1646649200000|2022-03-07 10:33:20|4211.5|4205.5|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|2
1646649210000|2022-03-07 10:33:30|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|2
1646649230000|2022-03-07 10:33:50|4212.8|4206.8|4211|4205|4212.8|4206.8|4211|4205|3
1646649240000|2022-03-07 10:34:00|4211.3|4205.3|4210.5|4204.5|4211.5|4205.5|4210.3|4204.3|9
1646649250000|2022-03-07 10:34:10|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|2
1646649260000|2022-03-07 10:34:20|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.5|4204.5|3
1646649300000|2022-03-07 10:35:00|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1646649310000|2022-03-07 10:35:10|4210.3|4204.3|4208.3|4202.3|4210.3|4204.3|4208.3|4202.3|2
1646649320000|2022-03-07 10:35:20|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|3
1646649330000|2022-03-07 10:35:30|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646649350000|2022-03-07 10:35:50|4207|4201|4207|4201|4207|4201|4207|4201|1
1646649370000|2022-03-07 10:36:10|4207.3|4201.3|4207.3|4201.3|4207.5|4201.5|4207.3|4201.3|3
1646649380000|2022-03-07 10:36:20|4207.5|4201.5|4208.5|4202.5|4208.5|4202.5|4207.5|4201.5|3
1646649390000|2022-03-07 10:36:30|4208.3|4202.3|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|3
1646649430000|2022-03-07 10:37:10|4208|4202|4207.3|4201.3|4208|4202|4207.3|4201.3|2
1646649470000|2022-03-07 10:37:50|4208|4202|4207.3|4201.3|4208|4202|4207.3|4201.3|2
1646649480000|2022-03-07 10:38:00|4207.5|4201.5|4207.3|4201.3|4207.5|4201.5|4207.3|4201.3|2
1646649500000|2022-03-07 10:38:20|4207.5|4201.5|4207.3|4201.3|4207.5|4201.5|4207.3|4201.3|2
1646649520000|2022-03-07 10:38:40|4207|4201|4207.3|4201.3|4207.3|4201.3|4207|4201|4
1646649540000|2022-03-07 10:39:00|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206|4200|3
1646649550000|2022-03-07 10:39:10|4206|4200|4206|4200|4206|4200|4206|4200|1
1646649560000|2022-03-07 10:39:20|4205|4199|4204.3|4198.3|4205|4199|4204.3|4198.3|3
1646649580000|2022-03-07 10:39:40|4204|4198|4204.8|4195.5|4204.8|4198|4204|4195.5|2
1646649590000|2022-03-07 10:39:50|4204|4198|4204|4198|4204|4198|4204|4198|1
1646649640000|2022-03-07 10:40:40|4204.8|4198.8|4207.8|4201.8|4207.8|4201.8|4204.8|4198.8|6
1646649650000|2022-03-07 10:40:50|4205.8|4199.8|4206|4200|4206|4200|4205.5|4199.5|4
1646649660000|2022-03-07 10:41:00|4205.3|4199.3|4205.8|4199.8|4205.8|4199.8|4205.3|4199.3|8
1646649700000|2022-03-07 10:41:40|4204.8|4198.8|4204.8|4198.8|4205|4199|4204.5|4198.5|6
1646649710000|2022-03-07 10:41:50|4204.5|4198.5|4204.8|4198.8|4204.8|4198.8|4204.5|4198.5|4
1646649720000|2022-03-07 10:42:00|4204.5|4198.5|4207.5|4201.5|4207.5|4201.5|4204.5|4198.5|5
1646649730000|2022-03-07 10:42:10|4207.3|4201.3|4207.8|4201.8|4207.8|4201.8|4206.8|4200.8|5
1646649740000|2022-03-07 10:42:20|4207.5|4201.5|4207|4201|4207.5|4201.5|4206|4200|6
1646649750000|2022-03-07 10:42:30|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|2
1646649760000|2022-03-07 10:42:40|4205.8|4199.8|4207|4201|4207.8|4201.8|4205.8|4199.8|8
1646649770000|2022-03-07 10:42:50|4207.3|4201.3|4206.8|4200.8|4207.5|4201.5|4206.5|4200.5|16
1646649780000|2022-03-07 10:43:00|4207.3|4201.3|4206.8|4200.8|4207.5|4201.5|4206|4200|16
1646649790000|2022-03-07 10:43:10|4207|4201|4206.8|4200.8|4207.5|4201.5|4206.3|4200.3|14
1646649800000|2022-03-07 10:43:20|4207|4201|4207.5|4201.5|4207.5|4201.5|4206.3|4200.3|14
1646649810000|2022-03-07 10:43:30|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4206.5|4200.5|13
1646649820000|2022-03-07 10:43:40|4206.8|4200.8|4206.5|4200.5|4207.8|4201.8|4206.5|4200.5|17
1646649830000|2022-03-07 10:43:50|4206.8|4200.8|4206.5|4200.5|4207.3|4201.3|4206.5|4200.5|13
1646649840000|2022-03-07 10:44:00|4207|4201|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|17
1646649850000|2022-03-07 10:44:10|4206.8|4200.8|4206.5|4200.5|4207.8|4201.8|4206.5|4200.5|12
1646649860000|2022-03-07 10:44:20|4206.8|4200.8|4207|4201|4207.5|4201.5|4206.5|4200.5|8
1646649880000|2022-03-07 10:44:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1646649940000|2022-03-07 10:45:40|4208.5|4202.5|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|2
1646649950000|2022-03-07 10:45:50|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1646649970000|2022-03-07 10:46:10|4208.8|4202.8|4210.9|4204.9|4213.3|4205.1|4208.8|4202.8|8
1646649980000|2022-03-07 10:46:20|4210.6|4204.6|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|4
1646649990000|2022-03-07 10:46:30|4210.5|4204.5|4210.3|4204.3|4210.5|4204.5|4210.3|4204.3|4
1646650010000|2022-03-07 10:46:50|4210|4204|4210.3|4204.3|4210.3|4204.3|4210|4204|4
1646650120000|2022-03-07 10:48:40|4210|4204|4210|4204|4210|4204|4210|4204|1
1646650140000|2022-03-07 10:49:00|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646650150000|2022-03-07 10:49:10|4210|4204|4210|4204|4210|4204|4209.8|4203.8|3
1646650160000|2022-03-07 10:49:20|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646650170000|2022-03-07 10:49:30|4208.3|4202.3|4208.3|4200|4208.3|4202.3|4208.3|4200|2
1646650180000|2022-03-07 10:49:40|4208|4199.8|4206|4200|4208|4200|4206|4199|5
1646650190000|2022-03-07 10:49:50|4205.5|4199.5|4208.5|4199.5|4208.5|4199.5|4205.5|4199.3|3
1646650200000|2022-03-07 10:50:00|4209.8|4201.5|4209.5|4203.5|4209.8|4203.5|4209.3|4201.5|4
1646650230000|2022-03-07 10:50:30|4209.8|4203.8|4209.5|4203.5|4209.8|4203.8|4209.5|4203.5|2
1646650240000|2022-03-07 10:50:40|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646650260000|2022-03-07 10:51:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|1
1646650270000|2022-03-07 10:51:10|4209|4203|4208.8|4202.8|4209|4203|4208.8|4202.8|2
1646650290000|2022-03-07 10:51:30|4207.5|4201.5|4207.3|4201.3|4207.5|4201.5|4207|4201|3
1646650310000|2022-03-07 10:51:50|4208|4202|4207|4201|4208.5|4202.5|4207|4201|3
1646650320000|2022-03-07 10:52:00|4207.3|4201.3|4207.5|4201.5|4208|4202|4207.3|4201.3|7
1646650330000|2022-03-07 10:52:10|4207.3|4201.3|4207.5|4201.5|4207.5|4201.5|4207.3|4201.3|6
1646650340000|2022-03-07 10:52:20|4207.3|4201.3|4207.5|4201.5|4207.8|4201.8|4207.3|4201.3|4
1646650350000|2022-03-07 10:52:30|4207.3|4201.3|4206|4200|4207.3|4201.3|4206|4200|4
1646650360000|2022-03-07 10:52:40|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1646650380000|2022-03-07 10:53:00|4205.5|4199.5|4205.8|4199.8|4205.8|4199.8|4205.5|4199.5|2
1646650410000|2022-03-07 10:53:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1646650420000|2022-03-07 10:53:40|4205|4199|4205.3|4199.3|4205.3|4199.3|4204.8|4198.8|8
1646650430000|2022-03-07 10:53:50|4205|4199|4205|4199|4205|4199|4205|4199|1
1646650450000|2022-03-07 10:54:10|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646650480000|2022-03-07 10:54:40|4205|4199|4205|4199|4205|4199|4205|4199|1
1646650490000|2022-03-07 10:54:50|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646650510000|2022-03-07 10:55:10|4205|4199|4205|4199|4205|4199|4205|4199|1
1646650530000|2022-03-07 10:55:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646650540000|2022-03-07 10:55:40|4209.8|4198.5|4208.3|4202.3|4210|4202.3|4207.5|4198.5|5
1646650570000|2022-03-07 10:56:10|4208.5|4202.5|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|2
1646650580000|2022-03-07 10:56:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.3|4202.3|7
1646650610000|2022-03-07 10:56:50|4207.3|4201.3|4205.3|4199.3|4207.3|4201.3|4205.3|4199.3|2
1646650620000|2022-03-07 10:57:00|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1646650630000|2022-03-07 10:57:10|4206|4200|4208.5|4202.5|4208.5|4202.5|4206|4200|3
1646650650000|2022-03-07 10:57:30|4208.3|4202.3|4208.3|4202.3|4210|4204|4207.8|4201.8|13
1646650660000|2022-03-07 10:57:40|4208|4202|4208.3|4202.3|4208.3|4202.3|4207.3|4201.3|10
1646650670000|2022-03-07 10:57:50|4208|4202|4207|4201|4208|4202|4207|4201|8
1646650680000|2022-03-07 10:58:00|4207.3|4201.3|4207.5|4201.5|4207.5|4201.5|4207.3|4201.3|4
1646650690000|2022-03-07 10:58:10|4207.8|4201.8|4208|4202|4208|4202|4207.3|4201.3|5
1646650730000|2022-03-07 10:58:50|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|3
1646650740000|2022-03-07 10:59:00|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646650750000|2022-03-07 10:59:10|4206|4200|4206.3|4200.3|4206.3|4200.3|4206|4200|2
1646650760000|2022-03-07 10:59:20|4206|4200|4206.5|4200.5|4206.5|4200.5|4205.5|4199.5|4
1646650770000|2022-03-07 10:59:30|4206.8|4200.8|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|13
1646650780000|2022-03-07 10:59:40|4206|4200|4206|4200|4206|4200|4206|4200|1
1646650800000|2022-03-07 11:00:00|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|2
1646650820000|2022-03-07 11:00:20|4206.8|4200.8|4205.5|4199.5|4206.8|4200.8|4205.5|4199.5|5
1646650830000|2022-03-07 11:00:30|4208|4202|4206|4200|4208|4202|4206|4200|3
1646650840000|2022-03-07 11:00:40|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|2
1646650850000|2022-03-07 11:00:50|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|1
1646650880000|2022-03-07 11:01:20|4205.8|4199.8|4205|4199|4205.8|4199.8|4205|4199|3
1646650890000|2022-03-07 11:01:30|4204.8|4198.8|4205|4199|4205|4199|4204.8|4198.8|2
1646650900000|2022-03-07 11:01:40|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646650910000|2022-03-07 11:01:50|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646650920000|2022-03-07 11:02:00|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204|4198|3
1646650950000|2022-03-07 11:02:30|4205|4199|4207|4201|4207|4201|4205|4199|9
1646650970000|2022-03-07 11:02:50|4207.5|4201.5|4210.5|4201.3|4210.5|4201.5|4207.5|4201.3|2
1646650980000|2022-03-07 11:03:00|4212.5|4203|4209.3|4203.3|4213.3|4203.5|4209|4203|6
1646650990000|2022-03-07 11:03:10|4209.5|4203.5|4208.8|4202.8|4209.5|4203.5|4208.8|4202.8|2
1646651000000|2022-03-07 11:03:20|4209.5|4200.3|4207.5|4198.8|4209.5|4200.3|4207.5|4198.8|3
1646651010000|2022-03-07 11:03:30|4205.3|4199.3|4205.5|4199.5|4205.8|4199.8|4205.3|4199.3|4
1646651020000|2022-03-07 11:03:40|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1646651030000|2022-03-07 11:03:50|4205.5|4199.5|4200.3|4194.3|4205.5|4199.5|4200.3|4194.3|5
1646651040000|2022-03-07 11:04:00|4200.5|4194.5|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|2
1646651050000|2022-03-07 11:04:10|4200|4194|4205.5|4193.5|4205.5|4194.3|4200|4193.5|4
1646651060000|2022-03-07 11:04:20|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646651120000|2022-03-07 11:05:20|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646651140000|2022-03-07 11:05:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|1
1646651150000|2022-03-07 11:05:50|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646651220000|2022-03-07 11:07:00|4205.3|4199.3|4205.5|4199.5|4205.5|4199.5|4205.3|4199.3|2
1646651260000|2022-03-07 11:07:40|4205.3|4199.3|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|3
1646651270000|2022-03-07 11:07:50|4204|4198|4204|4198|4204|4198|4204|4198|1
1646651290000|2022-03-07 11:08:10|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646651320000|2022-03-07 11:08:40|4205|4199|4208.8|4200.8|4208.8|4200.8|4205|4199|2
1646651340000|2022-03-07 11:09:00|4207.3|4201.3|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|5
1646651350000|2022-03-07 11:09:10|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646651360000|2022-03-07 11:09:20|4206|4200|4205.8|4199.8|4206|4200|4205.8|4199.8|2
1646651380000|2022-03-07 11:09:40|4205.5|4199.5|4205.8|4199.8|4205.8|4199.8|4205.5|4199.5|2
1646651390000|2022-03-07 11:09:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1646651410000|2022-03-07 11:10:10|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1646651430000|2022-03-07 11:10:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1646651500000|2022-03-07 11:11:40|4205|4199|4204.3|4198.3|4205|4199|4204.3|4198.3|3
1646651510000|2022-03-07 11:11:50|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1646651540000|2022-03-07 11:12:20|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|1
1646651550000|2022-03-07 11:12:30|4206|4200|4206|4200|4206.8|4200.8|4205|4199|7
1646651560000|2022-03-07 11:12:40|4206.5|4200.5|4205.8|4199.8|4206.5|4200.5|4205.3|4199.3|6
1646651570000|2022-03-07 11:12:50|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646651600000|2022-03-07 11:13:20|4206.5|4200.5|4208.5|4202.5|4208.8|4202.8|4206.5|4200.5|5
1646651610000|2022-03-07 11:13:30|4209.5|4203.5|4208.8|4202.8|4209.5|4203.5|4208.5|4202.5|7
1646651620000|2022-03-07 11:13:40|4209|4203|4209.8|4203.8|4209.8|4203.8|4209|4203|4
1646651630000|2022-03-07 11:13:50|4210.3|4204.3|4211|4205|4211.5|4205.5|4210.3|4204.3|5
1646651640000|2022-03-07 11:14:00|4213.3|4204.3|4214.8|4206.5|4214.8|4206.5|4213.3|4204.3|2
1646651660000|2022-03-07 11:14:20|4214|4208|4214|4208|4214|4208|4214|4208|1
1646651700000|2022-03-07 11:15:00|4213.3|4207.3|4213|4207|4213.3|4207.3|4213|4207|2
1646651710000|2022-03-07 11:15:10|4213.5|4207.5|4216|4206.8|4216|4207.5|4213.5|4206.8|2
1646651720000|2022-03-07 11:15:20|4216.3|4207.3|4217.8|4209|4217.8|4209|4216.3|4207.3|2
1646651730000|2022-03-07 11:15:30|4217|4211|4216.8|4210.8|4217|4211|4216.8|4210.8|2
1646651740000|2022-03-07 11:15:40|4216|4210|4212.3|4206.3|4216|4210|4212.3|4206.3|6
1646651750000|2022-03-07 11:15:50|4212|4206|4211.3|4205.3|4212|4206|4211.3|4205.3|3
1646651760000|2022-03-07 11:16:00|4211.5|4205.5|4212.5|4206.5|4213|4207|4211.5|4205.5|6
1646651770000|2022-03-07 11:16:10|4212.3|4206.3|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|2
1646651780000|2022-03-07 11:16:20|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|1
1646651790000|2022-03-07 11:16:30|4212.5|4206.5|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|5
1646651800000|2022-03-07 11:16:40|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|3
1646651810000|2022-03-07 11:16:50|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1646651820000|2022-03-07 11:17:00|4212.8|4206.8|4212|4206|4212.8|4206.8|4212|4206|9
1646651830000|2022-03-07 11:17:10|4212.3|4206.3|4212|4206|4212.3|4206.3|4211.8|4205.8|5
1646651840000|2022-03-07 11:17:20|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|2
1646651850000|2022-03-07 11:17:30|4212|4206|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|3
1646651870000|2022-03-07 11:17:50|4212.3|4206.3|4212.3|4206.3|4212.5|4206.5|4212.3|4206.3|3
1646651890000|2022-03-07 11:18:10|4212.5|4206.5|4213.5|4207.5|4214|4208|4212.5|4206.5|3
1646651900000|2022-03-07 11:18:20|4213.8|4207.8|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|3
1646651910000|2022-03-07 11:18:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|1
1646651920000|2022-03-07 11:18:40|4214|4208|4214|4208|4214|4208|4214|4208|1
1646651940000|2022-03-07 11:19:00|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|1
1646651950000|2022-03-07 11:19:10|4214|4208|4214|4208|4214|4208|4214|4208|1
1646651960000|2022-03-07 11:19:20|4213.5|4207.5|4213.8|4207.8|4213.8|4207.8|4213.5|4207.5|2
1646651970000|2022-03-07 11:19:30|4213.5|4207.5|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|4
1646651980000|2022-03-07 11:19:40|4213.5|4207.5|4215|4209|4215|4209|4213.5|4207.5|3
1646652010000|2022-03-07 11:20:10|4215.3|4209.3|4217.3|4211.3|4217.3|4211.3|4215.3|4209.3|4
1646652020000|2022-03-07 11:20:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1646652030000|2022-03-07 11:20:30|4218|4208|4216.1|4210.1|4218|4210.4|4216.1|4208|3
1646652040000|2022-03-07 11:20:40|4215.9|4209.9|4216.8|4210.8|4217.3|4211.3|4215.8|4209.8|9
1646652050000|2022-03-07 11:20:50|4216.5|4210.5|4216.8|4210.8|4217|4211|4216.5|4210.5|4
1646652060000|2022-03-07 11:21:00|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.5|4210.5|2
1646652080000|2022-03-07 11:21:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1646652100000|2022-03-07 11:21:40|4216|4210|4213.8|4205|4216.5|4210.3|4213.8|4204.8|6
1646652110000|2022-03-07 11:21:50|4213.5||4213.5||4213.5||4213.5||1
1646652120000|2022-03-07 11:22:00|4211.8|4205.8|4211.5|4205.5|4211.8|4205.8|4211.5|4205.5|2
1646652130000|2022-03-07 11:22:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|1
1646652150000|2022-03-07 11:22:30|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1646652160000|2022-03-07 11:22:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|1
1646652170000|2022-03-07 11:22:50|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|2
1646652180000|2022-03-07 11:23:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1646652190000|2022-03-07 11:23:10|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|1
1646652200000|2022-03-07 11:23:20|4211|4205|4209.8|4203.8|4211|4205|4209.8|4203.8|3
1646652210000|2022-03-07 11:23:30|4209.5|4203.5|4209.5|4203.5|4209.8|4203.8|4209.5|4203.5|5
1646652250000|2022-03-07 11:24:10|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646652260000|2022-03-07 11:24:20|4209.5|4203.5|4211|4205|4211|4205|4209.5|4203.5|5
1646652270000|2022-03-07 11:24:30|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|3
1646652280000|2022-03-07 11:24:40|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|3
1646652290000|2022-03-07 11:24:50|4210.3|4204.3|4210|4204|4210.3|4204.3|4210|4204|2
1646652300000|2022-03-07 11:25:00|4209.8|4203.8|4210|4204|4210|4204|4209.8|4203.8|8
1646652330000|2022-03-07 11:25:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646652340000|2022-03-07 11:25:40|4210|4204|4209.8|4203.8|4210|4204|4209.8|4203.8|2
1646652350000|2022-03-07 11:25:50|4210|4204|4210|4204|4210|4204|4210|4204|1
1646652390000|2022-03-07 11:26:30|4209.8|4203.8|4210|4204|4210|4204|4209.8|4203.8|2
1646652420000|2022-03-07 11:27:00|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1646652460000|2022-03-07 11:27:40|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|2
1646652470000|2022-03-07 11:27:50|4209|4203|4209|4203|4209|4203|4209|4203|1
1646652540000|2022-03-07 11:29:00|4208.8|4202.8|4209.8|4200.8|4209.8|4202.8|4208.8|4200.8|2
1646652560000|2022-03-07 11:29:20|4209|4203|4209|4203|4209|4203|4209|4203|1
1646652660000|2022-03-07 11:31:00|4209.3|4203.3|4209|4203|4209.3|4203.3|4208.8|4202.8|3
1646652680000|2022-03-07 11:31:20|4208.3|4202.3|4209|4203|4209|4203|4208.3|4202.3|2
1646652700000|2022-03-07 11:31:40|4209.3|4203.3|4209|4203|4209.3|4203.3|4209|4203|2
1646652780000|2022-03-07 11:33:00|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|1
1646652790000|2022-03-07 11:33:10|4209.8|4203.8|4211|4205|4211|4205|4209.8|4203.8|4
1646652800000|2022-03-07 11:33:20|4210.8|4204.8|4211|4205|4211|4205|4210.8|4204.8|2
1646652810000|2022-03-07 11:33:30|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|3
1646652820000|2022-03-07 11:33:40|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|2
1646652830000|2022-03-07 11:33:50|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|2
1646652900000|2022-03-07 11:35:00|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|2
1646652940000|2022-03-07 11:35:40|4212.3|4206.3|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|2
1646652960000|2022-03-07 11:36:00|4213.8|4207.8|4216|4210|4216|4210|4213.8|4207.8|3
1646653000000|2022-03-07 11:36:40|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.5|4210.5|2
1646653010000|2022-03-07 11:36:50|4216.3|4210.3|4216.8|4210.8|4217|4211|4216.3|4210.3|4
1646653020000|2022-03-07 11:37:00|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.5|4210.5|2
1646653030000|2022-03-07 11:37:10|4216.5|4210.5|4214.3|4208.3|4216.5|4210.5|4214.3|4208.3|3
1646653040000|2022-03-07 11:37:20|4214.5|4208.5|4215.3|4209.3|4216.5|4210.5|4214.5|4208.3|6
1646653060000|2022-03-07 11:37:40|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|2
1646653070000|2022-03-07 11:37:50|4214.8|4208.8|4216.5|4210.5|4216.5|4210.5|4214.3|4208.3|10
1646653080000|2022-03-07 11:38:00|4216.3|4210.3|4215.5|4209.5|4217|4210.3|4215.5|4208.5|8
1646653090000|2022-03-07 11:38:10|4215.8|4209.8|4215|4209|4215.8|4209.8|4214.5|4208.5|6
1646653100000|2022-03-07 11:38:20|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.5|4208.5|9
1646653120000|2022-03-07 11:38:40|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|2
1646653130000|2022-03-07 11:38:50|4214.5|4208.5|4214.8|4208.8|4214.8|4208.8|4214.5|4208.5|6
1646653140000|2022-03-07 11:39:00|4214.5|4208.5|4214.8|4208.8|4214.8|4208.8|4214.5|4208.5|2
1646653150000|2022-03-07 11:39:10|4214.5|4208.5|4215|4209|4215.8|4209.8|4214.5|4208.5|4
1646653190000|2022-03-07 11:39:50|4215.3|4209.3|4215|4209|4215.3|4209.3|4215|4209|2
1646653200000|2022-03-07 11:40:00|4215.3|4209.3|4215|4209|4215.3|4209.3|4215|4209|2
1646653220000|2022-03-07 11:40:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215|4209|5
1646653230000|2022-03-07 11:40:30|4215|4209|4215|4209|4215.3|4209.3|4215|4209|3
1646653240000|2022-03-07 11:40:40|4215.3|4209.3|4215|4209|4215.3|4209.3|4215|4209|8
1646653250000|2022-03-07 11:40:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215|4209|9
1646653260000|2022-03-07 11:41:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|11
1646653270000|2022-03-07 11:41:10|4215.3|4209.3|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|5
1646653280000|2022-03-07 11:41:20|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|4
1646653300000|2022-03-07 11:41:40|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|2
1646653420000|2022-03-07 11:43:40|4215|4209|4215|4209|4215|4209|4215|4209|1
1646653450000|2022-03-07 11:44:10|4215.3|4209.3|4215.5|4209.5|4215.5|4209.5|4215.3|4209.3|6
1646653460000|2022-03-07 11:44:20|4215.8|4209.8|4215.5|4209.5|4215.8|4209.8|4215.5|4209.5|2
1646653550000|2022-03-07 11:45:50|4214.8|4208.8|4214|4208|4214.8|4208.8|4213.5|4207.5|4
1646653560000|2022-03-07 11:46:00|4214.5|4208.5|4214.8|4208.8|4215.8|4209.8|4214.5|4208.5|7
1646653570000|2022-03-07 11:46:10|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|2
1646653640000|2022-03-07 11:47:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1646653650000|2022-03-07 11:47:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|1
1646653680000|2022-03-07 11:48:00|4214.8|4208.8|4214|4208|4215.5|4209.5|4214|4208|8
1646653700000|2022-03-07 11:48:20|4214.3|4208.3|4214|4208|4214.3|4208.3|4214|4208|2
1646653710000|2022-03-07 11:48:30|4213.8|4207.8|4214.8|4208.8|4215|4209|4213.8|4207.8|4
1646653720000|2022-03-07 11:48:40|4215|4209|4218.8|4212.8|4219.8|4213.8|4214.8|4208.8|10
1646653740000|2022-03-07 11:49:00|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|2
1646653770000|2022-03-07 11:49:30|4220.8|4211.5|4219|4213|4220.8|4213|4219|4211.5|2
1646653780000|2022-03-07 11:49:40|4219.8|4213.8|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|2
1646653800000|2022-03-07 11:50:00|4219|4213|4219|4213|4219|4213|4218.5|4212.5|10
1646653810000|2022-03-07 11:50:10|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219|4213|3
1646653860000|2022-03-07 11:51:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|1
1646653880000|2022-03-07 11:51:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|1
1646653940000|2022-03-07 11:52:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4218.8|4212.8|5
1646653950000|2022-03-07 11:52:30|4219.3|4213.3|4219|4213|4219.3|4213.3|4219|4213|2
1646653960000|2022-03-07 11:52:40|4218.8|4212.8|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|6
1646653990000|2022-03-07 11:53:10|4218|4212|4218|4212|4218.3|4212.3|4218|4212|3
1646654000000|2022-03-07 11:53:20|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.3|4211.3|5
1646654020000|2022-03-07 11:53:40|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4217.3|4211.3|10
1646654030000|2022-03-07 11:53:50|4217.3|4211.3|4217.5|4211.5|4217.8|4211.8|4217.3|4211.3|8
1646654080000|2022-03-07 11:54:40|4218|4212|4218|4212|4218|4212|4217.8|4211.8|3
1646654090000|2022-03-07 11:54:50|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|2
1646654110000|2022-03-07 11:55:10|4219|4213|4218.8|4212.8|4219|4213|4218.8|4212.8|4
1646654170000|2022-03-07 11:56:10|4218.5|4212.5|4219|4213|4219|4213|4218.5|4212.5|3
1646654260000|2022-03-07 11:57:40|4219.3|4213.3|4219|4213|4219.3|4213.3|4219|4213|2
1646654270000|2022-03-07 11:57:50|4218.8|4212.8|4218|4212|4218.8|4212.8|4218|4212|6
1646654280000|2022-03-07 11:58:00|4218.3|4212.3|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|3
1646654290000|2022-03-07 11:58:10|4216.5|4210.5|4217.3|4211.3|4217.3|4211.3|4216.5|4210.5|2
1646654300000|2022-03-07 11:58:20|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.5|4211.5|2
1646654320000|2022-03-07 11:58:40|4217.3|4211.3|4213.3|4207.3|4217.3|4211.3|4213.3|4207.3|8
1646654330000|2022-03-07 11:58:50|4213.5|4207.5|4213.3|4202.5|4213.5|4207.5|4212.8|4202.5|8
1646654350000|2022-03-07 11:59:10|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|1
1646654370000|2022-03-07 11:59:30|4209.5|4203.5|4211.3|4205.3|4211.8|4205.8|4209.5|4203.5|6
1646654380000|2022-03-07 11:59:40|4211|4205|4209|4203|4211|4205|4209|4203|3
1646654400000|2022-03-07 12:00:00|4211.8|4202|4209.8|4203.8|4211.8|4205.5|4209.8|4202|7
1646654410000|2022-03-07 12:00:10|4210|4204|4209.8|4203.8|4210|4204|4209.8|4203.8|2
1646654420000|2022-03-07 12:00:20|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|2
1646654430000|2022-03-07 12:00:30|4210|4200.8|4208.3|4199.8|4210|4200.8|4208.3|4199.5|4
1646654440000|2022-03-07 12:00:40|4207.8|4199.3|4206|4200|4207.8|4200|4206|4199.3|2
1646654460000|2022-03-07 12:01:00|4205.8|4199.8|4206|4200|4206|4200|4205.8|4199.8|2
1646654470000|2022-03-07 12:01:10|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646654480000|2022-03-07 12:01:20|4207|4201|4206|4200|4207|4201|4205.8|4199.8|4
1646654490000|2022-03-07 12:01:30|4206.3|4200.3|4206.8|4200.8|4206.8|4200.8|4206.3|4200.3|2
1646654520000|2022-03-07 12:02:00|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646654550000|2022-03-07 12:02:30|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646654560000|2022-03-07 12:02:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646654570000|2022-03-07 12:02:50|4206.3|4200.3|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|3
1646654580000|2022-03-07 12:03:00|4206|4200|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|5
1646654590000|2022-03-07 12:03:10|4206.3|4200.3|4206.5|4200.5|4206.5|4200.5|4205.5|4199.5|5
1646654600000|2022-03-07 12:03:20|4206.3|4200.3|4206.5|4200.5|4206.5|4200.5|4206.3|4200.3|2
1646654610000|2022-03-07 12:03:30|4206|4200|4205.8|4199.8|4206|4200|4205.8|4199.8|2
1646654620000|2022-03-07 12:03:40|4206|4200|4206.3|4200.3|4206.3|4200.3|4206|4200|2
1646654630000|2022-03-07 12:03:50|4206|4200|4206|4200|4207|4201|4206|4200|5
1646654640000|2022-03-07 12:04:00|4205.5|4199.5|4205.8|4199.8|4206.3|4200.3|4205.5|4199.5|5
1646654650000|2022-03-07 12:04:10|4205.3|4199.3|4206|4200|4206|4200|4205.3|4199.3|4
1646654660000|2022-03-07 12:04:20|4206.3|4200.3|4206.5|4200.5|4206.5|4200.5|4206.3|4200.3|2
1646654680000|2022-03-07 12:04:40|4205.8|4199.8|4206|4200|4206|4200|4205.8|4199.8|2
1646654690000|2022-03-07 12:04:50|4205.5|4199.5|4206.3|4200.3|4206.5|4200.5|4205.5|4199.5|8
1646654700000|2022-03-07 12:05:00|4206|4200|4205.8|4199.8|4206.5|4200.5|4205.8|4199.8|8
1646654710000|2022-03-07 12:05:10|4206.3|4200.3|4206.5|4200.5|4206.8|4200.8|4206.3|4200.3|8
1646654720000|2022-03-07 12:05:20|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646654730000|2022-03-07 12:05:30|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646654750000|2022-03-07 12:05:50|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|4
1646654770000|2022-03-07 12:06:10|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|4
1646654780000|2022-03-07 12:06:20|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|4
1646654790000|2022-03-07 12:06:30|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646654800000|2022-03-07 12:06:40|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|4
1646654810000|2022-03-07 12:06:50|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646654820000|2022-03-07 12:07:00|4206.3|4200.3|4206.5|4200.5|4206.5|4200.5|4206.3|4200.3|2
1646654830000|2022-03-07 12:07:10|4206.3|4200.3|4206.8|4200.8|4207|4201|4206.3|4200.3|8
1646654840000|2022-03-07 12:07:20|4206.3|4200.3|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|3
1646654850000|2022-03-07 12:07:30|4206|4200|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|4
1646654860000|2022-03-07 12:07:40|4206|4200|4206.5|4200.5|4206.8|4200.8|4205.5|4199.5|5
1646654910000|2022-03-07 12:08:30|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646654920000|2022-03-07 12:08:40|4207|4201|4207|4201|4207|4201|4207|4201|1
1646654940000|2022-03-07 12:09:00|4207.5|4201.5|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|6
1646654950000|2022-03-07 12:09:10|4210|4204|4210|4204|4210.3|4204.3|4210|4204|3
1646654960000|2022-03-07 12:09:20|4210.3|4204.3|4210|4204|4210.3|4204.3|4210|4204|2
1646654970000|2022-03-07 12:09:30|4210.8|4200.3|4208.5|4200|4210.8|4200.3|4208.5|4199.8|4
1646654980000|2022-03-07 12:09:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646654990000|2022-03-07 12:09:50|4207|4201|4206.8|4200.8|4207|4201|4206.8|4200.8|2
1646655000000|2022-03-07 12:10:00|4207.8|4201.8|4208.3|4200|4208.5|4201.8|4207.8|4199.8|4
1646655010000|2022-03-07 12:10:10|4208|4199.8|4206.8|4200.8|4208|4200.8|4206.8|4199.8|3
1646655060000|2022-03-07 12:11:00|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1646655080000|2022-03-07 12:11:20|4207.5|4201.5|4205.8|4199.8|4207.5|4201.5|4205.8|4199.8|4
1646655090000|2022-03-07 12:11:30|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|1
1646655100000|2022-03-07 12:11:40|4205.5|4199.5|4205.3|4199.3|4205.5|4199.5|4205.3|4199.3|2
1646655110000|2022-03-07 12:11:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1646655120000|2022-03-07 12:12:00|4206.3|4200.3|4206.5|4200.5|4207|4201|4206.3|4200.3|3
1646655140000|2022-03-07 12:12:20|4206|4200|4206.3|4200.3|4206.3|4200.3|4206|4200|2
1646655160000|2022-03-07 12:12:40|4206.5|4200.5|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|5
1646655170000|2022-03-07 12:12:50|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1646655180000|2022-03-07 12:13:00|4206.5|4200.5|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|3
1646655220000|2022-03-07 12:13:40|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|3
1646655230000|2022-03-07 12:13:50|4206|4200|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|4
1646655240000|2022-03-07 12:14:00|4206|4200|4205.5|4199.5|4206|4200|4205.3|4199.3|4
1646655250000|2022-03-07 12:14:10|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4204.8|4198.8|4
1646655260000|2022-03-07 12:14:20|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1646655270000|2022-03-07 12:14:30|4205.8|4199.8|4206.3|4200.3|4206.3|4200.3|4205.5|4199.5|4
1646655280000|2022-03-07 12:14:40|4206|4200|4206|4200|4206|4200|4206|4200|1
1646655300000|2022-03-07 12:15:00|4205.8|4199.8|4205.8|4199.8|4206|4200|4205.5|4199.5|5
1646655310000|2022-03-07 12:15:10|4206|4200|4206|4200|4206.3|4200.3|4206|4200|3
1646655330000|2022-03-07 12:15:30|4205.8|4199.8|4205.5|4199.5|4206|4200|4205.5|4199.5|4
1646655340000|2022-03-07 12:15:40|4205|4199|4205.8|4199.8|4205.8|4199.8|4205|4199|3
1646655350000|2022-03-07 12:15:50|4205.3|4199.3|4205.5|4199.5|4206|4200|4205.3|4199.3|5
1646655360000|2022-03-07 12:16:00|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|4
1646655370000|2022-03-07 12:16:10|4205.3|4199.3|4206.8|4200.8|4206.8|4200.8|4205.3|4199.3|2
1646655410000|2022-03-07 12:16:50|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.3|4200.3|3
1646655420000|2022-03-07 12:17:00|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|6
1646655430000|2022-03-07 12:17:10|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|2
1646655440000|2022-03-07 12:17:20|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1646655450000|2022-03-07 12:17:30|4206|4200|4210.8|4201.5|4210.8|4201.5|4206|4200|4
1646655460000|2022-03-07 12:17:40|4209.3|4203.3|4209.5|4203.5|4209.5|4203.5|4209.3|4203.3|4
1646655470000|2022-03-07 12:17:50|4209.3|4203.3|4210|4204|4212.3|4206.3|4209|4203|9
1646655480000|2022-03-07 12:18:00|4208|4202|4209|4203|4209.8|4203.8|4208|4202|5
1646655490000|2022-03-07 12:18:10|4208.3|4202.3|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|2
1646655500000|2022-03-07 12:18:20|4207.5|4201.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|3
1646655510000|2022-03-07 12:18:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|3
1646655520000|2022-03-07 12:18:40|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|2
1646655530000|2022-03-07 12:18:50|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|2
1646655540000|2022-03-07 12:19:00|4210.3|4204.3|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|3
1646655550000|2022-03-07 12:19:10|4209.8|4203.8|4210|4204|4210.3|4204.3|4209.3|4203.3|8
1646655560000|2022-03-07 12:19:20|4209.8|4203.8|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|4
1646655570000|2022-03-07 12:19:30|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4209.5|4203.5|5
1646655580000|2022-03-07 12:19:40|4210|4204|4210.5|4204.5|4211.3|4205.3|4210|4204|7
1646655590000|2022-03-07 12:19:50|4210.3|4204.3|4210.5|4204.5|4210.5|4204.5|4210|4204|5
1646655600000|2022-03-07 12:20:00|4210.3|4204.3|4210|4204|4210.3|4204.3|4209|4203|7
1646655620000|2022-03-07 12:20:20|4210.3|4204.3|4215|4209|4216.3|4209.8|4210.3|4204.3|6
1646655630000|2022-03-07 12:20:30|4214.8|4208.8|4218.3|4212.3|4218.5|4212.3|4214.8|4208.8|15
1646655640000|2022-03-07 12:20:40|4217.5|4211.5|4217.8|4211.8|4218.5|4212.5|4217.5|4211.5|7
1646655660000|2022-03-07 12:21:00|4218|4212|4217.8|4211.8|4218|4212|4217.5|4211.5|3
1646655710000|2022-03-07 12:21:50|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1646655750000|2022-03-07 12:22:30|4217.3|4211.3|4214.5|4208.5|4217.3|4211.3|4213.5|4207.5|13
1646655760000|2022-03-07 12:22:40|4213.5|4207.5|4213.3|4207.3|4214|4208|4213.3|4207.3|7
1646655770000|2022-03-07 12:22:50|4213|4207|4211.3|4205.3|4213.3|4207.3|4210.8|4204.8|9
1646655780000|2022-03-07 12:23:00|4210.5|4204.5|4205|4199|4210.8|4204.8|4205|4199|10
1646655790000|2022-03-07 12:23:10|4205.3|4199.3|4207|4201|4207|4201|4205|4199|3
1646655800000|2022-03-07 12:23:20|4206.5|4200.5|4205.8|4199.8|4206.5|4200.5|4205.5|4199.5|3
1646655810000|2022-03-07 12:23:30|4205.5|4199.5|4205.8|4199.8|4205.8|4199.8|4205.5|4199.5|2
1646655820000|2022-03-07 12:23:40|4206|4200|4206|4200|4207.8|4201.8|4206|4200|6
1646655830000|2022-03-07 12:23:50|4206.8|4197.3|4206.5|4200.5|4206.8|4200.5|4206.5|4197.3|2
1646655840000|2022-03-07 12:24:00|4206.3|4200.3|4206.3|4200.3|4207.8|4201.8|4205.8|4199.8|6
1646655850000|2022-03-07 12:24:10|4207|4201|4206.3|4200.3|4207.5|4201.5|4205.8|4199.8|8
1646655860000|2022-03-07 12:24:20|4206|4200|4208|4194|4208|4200|4206|4194|7
1646655870000|2022-03-07 12:24:30|4207.5|4193.8|4207.5|4193.8|4207.5|4193.8|4207.5|4193.8|1
1646655880000|2022-03-07 12:24:40|4200.8|4194.8|4200.5|4194.5|4200.8|4194.8|4200.3|4194.3|3
1646655890000|2022-03-07 12:24:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1646655900000|2022-03-07 12:25:00|4200|4194|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|4
1646655910000|2022-03-07 12:25:10|4201.3|4195.3|4201.5|4195.5|4201.5|4195.5|4201.3|4195.3|2
1646655920000|2022-03-07 12:25:20|4202|4193|4201.3|4193|4202|4193|4201.3|4192.8|3
1646655930000|2022-03-07 12:25:30|4201|4192.8|4200.3|4194.3|4201|4194.8|4199.5|4192.8|6
1646655940000|2022-03-07 12:25:40|4200|4194|4200.3|4194.3|4200.5|4194.5|4199.8|4193.8|10
1646655950000|2022-03-07 12:25:50|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|3
1646655960000|2022-03-07 12:26:00|4199|4193|4204.5|4196|4204.5|4198.4|4199|4193|6
1646655970000|2022-03-07 12:26:10|4204.3|4197.5|4203.3|4197.3|4204.3|4197.5|4203.3|4197.3|3
1646655980000|2022-03-07 12:26:20|4204.3|4198.3|4204.3|4198.3|4206.3|4200.3|4204.3|4198.3|5
1646655990000|2022-03-07 12:26:30|4204|4198|4202|4196|4204|4198|4202|4196|3
1646656000000|2022-03-07 12:26:40|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|2
1646656030000|2022-03-07 12:27:10|4201|4195|4200.3|4194.3|4201.5|4195.5|4200.3|4194.3|11
1646656040000|2022-03-07 12:27:20|4200.5|4194.5|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|2
1646656050000|2022-03-07 12:27:30|4199.8|4193.8|4200|4194|4201.5|4195|4199.3|4193.3|12
1646656060000|2022-03-07 12:27:40|4200.5|4194.5|4201.3|4195.3|4201.8|4195.8|4200.3|4194.3|9
1646656070000|2022-03-07 12:27:50|4201|4195|4199|4193|4201|4195|4199|4193|7
1646656090000|2022-03-07 12:28:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|1
1646656100000|2022-03-07 12:28:20|4200|4194|4200|4194|4200|4194|4200|4194|1
1646656130000|2022-03-07 12:28:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1646656140000|2022-03-07 12:29:00|4200|4194|4200.5|4194.5|4200.5|4194.5|4199.3|4191.5|11
1646656150000|2022-03-07 12:29:10|4201.5|4195.5|4197.8|4191.8|4201.5|4195.5|4197.8|4191.8|5
1646656160000|2022-03-07 12:29:20|4197.3|4191.3|4200.5|4194.5|4201.5|4194.5|4196|4190|11
1646656170000|2022-03-07 12:29:30|4201|4193|4200|4191.3|4201.8|4194.8|4198.3|4191.3|19
1646656180000|2022-03-07 12:29:40|4198.3|4192.3|4200|4194|4203.5|4194.3|4198.3|4192.3|8
1646656190000|2022-03-07 12:29:50|4201.3|4195.3|4201.8|4195.8|4201.8|4195.8|4201.3|4195.3|4
1646656200000|2022-03-07 12:30:00|4200.8|4194.8|4199.5|4189.8|4200.8|4194.8|4199|4189.8|4
1646656210000|2022-03-07 12:30:10||4190.3||4190.3||4190.3||4190.3|1
1646656220000|2022-03-07 12:30:20|4202|4191.3|4202.8|4191.3|4202.8|4191.3|4202|4191.3|2
1646656230000|2022-03-07 12:30:30|4203|4191.5|4203|4191.5|4203|4191.5|4203|4191.5|2
1646656240000|2022-03-07 12:30:40|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4202.3|4196.3|5
1646656250000|2022-03-07 12:30:50|4203|4197|4207|4201|4207.3|4201.3|4203|4197|7
1646656260000|2022-03-07 12:31:00|4207.3|4201.3|4207.5|4201.5|4207.5|4201.5|4207.3|4201.3|2
1646656270000|2022-03-07 12:31:10|4209|4203|4216.3|4210.3|4216.8|4210.8|4209|4203|12
1646656280000|2022-03-07 12:31:20|4216.5|4210.5|4214.3|4208.3|4216.5|4210.5|4214.3|4208.3|3
1646656290000|2022-03-07 12:31:30|4214.8|4208.8|4216|4210|4216|4210|4214.8|4208.8|5
1646656320000|2022-03-07 12:32:00|4216.5|4210.5|4220.5|4214.5|4221|4214.5|4216.5|4210.5|7
1646656330000|2022-03-07 12:32:10|4220.8|4214.8|4224.8|4215.3|4224.8|4215.3|4220.8|4214.8|8
1646656340000|2022-03-07 12:32:20|4224.3|4216|4218.3|4209.3|4224.3|4216|4218.3|4209.3|5
1646656350000|2022-03-07 12:32:30|4217.8|4208.8|4216.3|4207.3|4217.8|4208.8|4216.3|4207.3|2
1646656360000|2022-03-07 12:32:40|4214|4208|4214.3|4208.3|4214.3|4208.3|4214|4208|2
1646656370000|2022-03-07 12:32:50|4213.5|4207.5|4214.4|4208.4|4214.4|4208.4|4213.5|4207.5|4
1646656390000|2022-03-07 12:33:10|4214|4208|4215|4209|4215|4209|4214|4208|2
1646656400000|2022-03-07 12:33:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|1
1646656410000|2022-03-07 12:33:30|4216.5|4210.5|4215|4209|4216.5|4210.5|4215|4209|6
1646656420000|2022-03-07 12:33:40|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.5|4208.5|3
1646656470000|2022-03-07 12:34:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|1
1646656480000|2022-03-07 12:34:40|4208.3|4202.3|4207.3|4201.3|4209.3|4203.3|4205.8|4199.8|11
1646656490000|2022-03-07 12:34:50|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|2
1646656500000|2022-03-07 12:35:00|4207.5|4201.5|4207.5|4201.5|4207.8|4201.8|4207.3|4201.3|4
1646656520000|2022-03-07 12:35:20|4208.8|4202.8|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|3
1646656530000|2022-03-07 12:35:30|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|1
1646656560000|2022-03-07 12:36:00|4210|4204|4217|4206.5|4217|4208|4210|4204|9
1646656570000|2022-03-07 12:36:10|4216.8|4206.8|4214|4208|4216.8|4208.8|4213.8|4206.8|8
1646656590000|2022-03-07 12:36:30|4213.8|4207.8|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|2
1646656600000|2022-03-07 12:36:40|4215|4209|4215.3|4209.3|4215.3|4209.3|4214.5|4208.5|5
1646656610000|2022-03-07 12:36:50|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|4
1646656620000|2022-03-07 12:37:00|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215|4209|6
1646656630000|2022-03-07 12:37:10|4215.5|4209.5|4216|4210|4217.3|4211.3|4215.5|4209.5|7
1646656640000|2022-03-07 12:37:20|4216.3|4210.3|4216|4210|4216.3|4210.3|4216|4210|2
1646656660000|2022-03-07 12:37:40|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|3
1646656670000|2022-03-07 12:37:50|4216|4210|4216|4210|4216|4210|4216|4210|1
1646656690000|2022-03-07 12:38:10|4216.5|4210.5|4219.3|4210.8|4219.8|4210.8|4216.5|4210.5|4
1646656700000|2022-03-07 12:38:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|1
1646656720000|2022-03-07 12:38:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|1
1646656750000|2022-03-07 12:39:10|4218|4212|4218|4212|4218.3|4212.3|4218|4212|3
1646656780000|2022-03-07 12:39:40|4218.8|4212.8|4215.5|4209.5|4218.8|4212.8|4214.5|4208.5|4
1646656790000|2022-03-07 12:39:50|4215.8|4209.8|4215|4209|4215.8|4209.8|4215|4209|4
1646656800000|2022-03-07 12:40:00|4214.8|4208.8|4214.5|4208.5|4214.8|4208.8|4214.5|4208.5|4
1646656810000|2022-03-07 12:40:10|4214.8|4208.8|4214.5|4208.5|4214.8|4208.8|4214.5|4208.5|2
1646656830000|2022-03-07 12:40:30|4214.8|4208.8|4214.5|4208.5|4214.8|4208.8|4214.5|4208.5|2
1646656850000|2022-03-07 12:40:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1646656860000|2022-03-07 12:41:00|4218.5|4207.8|4217.8|4209|4218.5|4209.3|4215|4207.8|6
1646656870000|2022-03-07 12:41:10|4217.3|4208.8|4215.3|4209.3|4217.3|4209.9|4215.3|4208.8|5
1646656880000|2022-03-07 12:41:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215|4209|5
1646656890000|2022-03-07 12:41:30|4214|4208|4210.9|4204.9|4214|4208|4210.9|4204|4
1646656900000|2022-03-07 12:41:40|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|2
1646656910000|2022-03-07 12:41:50|4211.8|4205.8|4210.3|4204.3|4211.8|4205.8|4210.3|4204.3|2
1646656920000|2022-03-07 12:42:00|4210|4204|4209|4203|4210|4204|4207.3|4201.3|6
1646656930000|2022-03-07 12:42:10|4208|4202|4206.8|4200.8|4208|4202|4206.8|4200.8|3
1646656940000|2022-03-07 12:42:20|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|2
1646656950000|2022-03-07 12:42:30|4207.3|4197.8|4207|4201|4207.3|4201|4207|4197.5|4
1646656960000|2022-03-07 12:42:40|4207.3|4201.3|4205.8|4199.8|4207.3|4201.3|4205.8|4199.8|10
1646656970000|2022-03-07 12:42:50|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|2
1646656990000|2022-03-07 12:43:10|4205.3|4199.3|4205.5|4199.5|4205.8|4199.8|4205.3|4199.3|8
1646657000000|2022-03-07 12:43:20|4205.3|4199.3|4204.8|4196.5|4205.8|4199.8|4204.8|4196.5|7
1646657010000|2022-03-07 12:43:30|4203.5|4197.5|4204|4198|4204|4198|4203|4197|5
1646657020000|2022-03-07 12:43:40|4205.8|4199.8|4206.5|4198|4206.5|4200|4205.8|4198|3
1646657040000|2022-03-07 12:44:00|4205.5|4197.5|4205|4199|4205.5|4199|4205|4197.5|2
1646657050000|2022-03-07 12:44:10|4204.8|4198.8|4205|4199|4205|4199|4204.8|4198.8|2
1646657060000|2022-03-07 12:44:20|4205.3|4199.3|4205.5|4199.5|4206|4200|4205|4199|4
1646657070000|2022-03-07 12:44:30|4205.3|4199.3|4206.5|4200.5|4206.5|4200.5|4205|4199|4
1646657080000|2022-03-07 12:44:40|4205.3|4199.3|4205.5|4195.8|4205.5|4199.3|4205.3|4195.8|2
1646657090000|2022-03-07 12:44:50|4204.8|4194.8|4202.8|4192.8|4204.8|4194.8|4202.8|4192.8|3
1646657100000|2022-03-07 12:45:00|4199.5|4193.5|4200.8|4194.8|4201.8|4195.8|4199.5|4193.5|6
1646657110000|2022-03-07 12:45:10|4200.5|4194.5|4201.3|4195.3|4201.3|4195.3|4200.5|4194.5|5
1646657120000|2022-03-07 12:45:20|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|2
1646657130000|2022-03-07 12:45:30|4202.8|4196.8|4202.5|4196.5|4202.8|4196.8|4202.5|4196.5|2
1646657140000|2022-03-07 12:45:40|4201.5|4195.5|4201.5|4195.5|4201.8|4195.8|4201.3|4195.3|5
1646657170000|2022-03-07 12:46:10|4202.3|4196.3|4202.3|4196.3|4202.5|4196.5|4202.3|4196.3|3
1646657180000|2022-03-07 12:46:20|4202|4196|4204.3|4198.3|4204.5|4198.5|4201.8|4195.8|7
1646657190000|2022-03-07 12:46:30|4204.5|4198.5|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|4
1646657200000|2022-03-07 12:46:40|4204|4198|4204|4198|4204|4198|4203.8|4197.8|3
1646657210000|2022-03-07 12:46:50|4203.8|4197.8|4203|4197|4204|4198|4203|4197|5
1646657220000|2022-03-07 12:47:00|4205.3|4196.3|4202.5|4196.5|4205.3|4197.3|4202.3|4195|7
1646657230000|2022-03-07 12:47:10|4204.8|4198.8|4203.5|4197.5|4205.5|4199.5|4203.5|4197.5|4
1646657240000|2022-03-07 12:47:20|4203.3|4197.3|4203.5|4192.8|4204|4197.3|4203.3|4192.8|3
1646657250000|2022-03-07 12:47:30|4203|4192.3|4203|4192.3|4203|4192.3|4203|4192.3|1
1646657260000|2022-03-07 12:47:40|4202.5|4192.5|4202.8|4194.3|4202.8|4196.5|4200.8|4192.5|7
1646657280000|2022-03-07 12:48:00|4201|4195|4201.3|4195.3|4201.5|4195.5|4201|4195|3
1646657290000|2022-03-07 12:48:10|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|3
1646657300000|2022-03-07 12:48:20|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|1
1646657340000|2022-03-07 12:49:00|4201|4195|4203.5|4197.5|4203.5|4197.5|4201|4195|4
1646657350000|2022-03-07 12:49:10|4203.8|4197.8|4205.3|4199.3|4205.3|4199.3|4203.8|4197.8|7
1646657360000|2022-03-07 12:49:20|4205|4199|4205|4199|4205|4199|4205|4199|1
1646657370000|2022-03-07 12:49:30|4204.5|4198.5|4203.8|4197.8|4204.5|4198.5|4203.8|4197.8|4
1646657380000|2022-03-07 12:49:40|4205|4199|4205|4199|4205|4199|4205|4199|1
1646657390000|2022-03-07 12:49:50|4207.5|4198.3|4208|4202|4208.8|4202.1|4204.5|4195.3|10
1646657400000|2022-03-07 12:50:00|4207.8|4201.8|4207.5|4201.5|4207.8|4201.8|4207.3|4201.3|3
1646657430000|2022-03-07 12:50:30|4207.8|4201.8|4207.5|4201.5|4207.8|4201.8|4207.5|4201.5|2
1646657440000|2022-03-07 12:50:40|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1646657450000|2022-03-07 12:50:50|4207.5|4201.5|4207.3|4201.3|4207.5|4201.5|4207.3|4201.3|2
1646657460000|2022-03-07 12:51:00|4207|4201|4206.3|4200.3|4207.5|4201.5|4206.3|4200.3|8
1646657480000|2022-03-07 12:51:20|4206.5|4200.5|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|2
1646657490000|2022-03-07 12:51:30|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|2
1646657500000|2022-03-07 12:51:40|4206.3|4200.3|4206|4200|4206.3|4200.3|4206|4200|2
1646657510000|2022-03-07 12:51:50|4206.3|4200.3|4206|4200|4206.3|4200.3|4206|4200|6
1646657520000|2022-03-07 12:52:00|4206.3|4200.3|4206|4200|4206.3|4200.3|4206|4200|2
1646657530000|2022-03-07 12:52:10|4206.3|4200.3|4204.8|4198.8|4206.3|4200.3|4204.8|4198.8|3
1646657550000|2022-03-07 12:52:30|4204.5|4198.5|4205|4199|4205|4199|4204|4198|6
1646657560000|2022-03-07 12:52:40|4205.3|4199.3|4205.5|4199.5|4205.5|4199.5|4205.3|4199.3|2
1646657570000|2022-03-07 12:52:50|4205.3|4199.3|4208.3|4200.3|4208.3|4200.3|4204.5|4198.5|3
1646657580000|2022-03-07 12:53:00|4206.3|4200|4205.5|4199.5|4206.3|4200|4205.5|4199.5|4
1646657590000|2022-03-07 12:53:10|4204.3|4198.3|4206.3|4200.3|4206.3|4200.3|4203.3|4197.3|7
1646657600000|2022-03-07 12:53:20|4206.5|4200.5|4208.8|4200.3|4208.8|4200.8|4206.3|4199.8|5
1646657610000|2022-03-07 12:53:30|4206.8|4200.8|4207.5|4201.5|4210|4202|4206.8|4200|4
1646657620000|2022-03-07 12:53:40|4207|4201|4205.5|4199.5|4207.3|4201.3|4205.5|4199.5|4
1646657630000|2022-03-07 12:53:50|4205.8|4199.8|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|3
1646657640000|2022-03-07 12:54:00|4205.8|4199.8|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|3
1646657670000|2022-03-07 12:54:30|4205|4199|4205|4199|4205|4199|4205|4199|1
1646657690000|2022-03-07 12:54:50|4205.3|4199.3|4209.5|4203.5|4210.8|4203.5|4205.3|4199.3|4
1646657700000|2022-03-07 12:55:00|4209.8|4203.8|4213|4207|4213.3|4207.3|4209.8|4203.8|7
1646657710000|2022-03-07 12:55:10|4213.5|4207.5|4213.5|4205.5|4214.5|4207.8|4213.5|4203.3|4
1646657720000|2022-03-07 12:55:20|4212.5|4206.5|4215.8|4209.8|4215.8|4209.8|4212.5|4206.5|5
1646657730000|2022-03-07 12:55:30|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4214.8|4208.8|6
1646657740000|2022-03-07 12:55:40|4217|4207.3|4217|4207.3|4217|4207.3|4217|4207.3|1
1646657750000|2022-03-07 12:55:50|4216.8|4208.8|4217.8|4211.8|4218|4212|4216.8|4208.8|6
1646657760000|2022-03-07 12:56:00|4218|4212|4217.8|4211.8|4218|4212|4217.8|4211.8|2
1646657770000|2022-03-07 12:56:10|4218|4212|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|8
1646657780000|2022-03-07 12:56:20|4218|4212|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|5
1646657790000|2022-03-07 12:56:30|4217|4211|4216|4210|4217|4211|4215.8|4208.5|4
1646657800000|2022-03-07 12:56:40|4214.8|4208.8|4215.8|4209.8|4216.3|4210.3|4214.8|4208.8|4
1646657810000|2022-03-07 12:56:50|4216|4210|4215|4209|4216|4210|4215|4209|3
1646657820000|2022-03-07 12:57:00|4216.8|4210.8|4216|4210|4216.8|4210.8|4216|4210|3
1646657830000|2022-03-07 12:57:10|4216.5|4210.5|4215|4209|4216.5|4210.5|4215|4208.3|3
1646657840000|2022-03-07 12:57:20|4214.8|4208.8|4215|4209|4215|4209|4214.8|4208.8|2
1646657850000|2022-03-07 12:57:30|4215.3|4209.3|4216.3|4207.8|4216.5|4210|4215|4207.8|6
1646657860000|2022-03-07 12:57:40|4214.8|4206.8|4219.3|4210|4219.8|4210|4214.5|4206.5|5
1646657870000|2022-03-07 12:57:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|1
1646657890000|2022-03-07 12:58:10|4219|4213|4218.5|4212.5|4220.8|4213|4218.5|4211.8|7
1646657900000|2022-03-07 12:58:20|4219|4213|4218.8|4212.8|4219|4213|4218.5|4212.5|4
1646657910000|2022-03-07 12:58:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1646657930000|2022-03-07 12:58:50|4219.3|4213.3|4218.5|4207.8|4219.3|4213.3|4218.5|4207.8|3
1646657940000|2022-03-07 12:59:00|4218.3|4208.8|4214.3|4208.3|4218.3|4208.8|4214.3|4207.5|5
1646657950000|2022-03-07 12:59:10|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|6
1646657960000|2022-03-07 12:59:20|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|3
1646657970000|2022-03-07 12:59:30|4215.8|4206.3|4214|4208|4215.8|4208.3|4213.5|4206.3|9
1646657980000|2022-03-07 12:59:40|4213.8|4207.8|4215.5|4209.5|4215.5|4209.5|4213.5|4207.5|4
1646657990000|2022-03-07 12:59:50|4214.3|4208.3|4213.8|4207.8|4215|4209|4213.8|4207.8|7
1646658000000|2022-03-07 13:00:00|4214.3|4208.3|4203.8|4193.3|4214.5|4208.5|4203|4193|21
1646658010000|2022-03-07 13:00:10|4203.3|4193.8|4205.5|4199.5|4206.5|4200.5|4199.9|4192.8|13
1646658020000|2022-03-07 13:00:20|4205.3|4199.3|4201.3|4195.3|4207|4199.3|4199.8|4192.5|20
1646658030000|2022-03-07 13:00:30|4202|4196|4202|4193.8|4203.3|4196.3|4199.8|4192.5|11
1646658040000|2022-03-07 13:00:40|4203|4194.8|4200.3|4188.8|4203|4195.3|4200.3|4188.3|12
1646658050000|2022-03-07 13:00:50|4198|4189.8|4205.3|4199.3|4206.8|4199.3|4196.5|4189.8|16
1646658060000|2022-03-07 13:01:00|4204.8|4198.8|4207|4201|4210|4204|4204.5|4198.5|14
1646658070000|2022-03-07 13:01:10|4208.3|4199.5|4209|4201|4211.3|4205.3|4206.5|4199.5|25
1646658080000|2022-03-07 13:01:20|4208.3|4202.3|4208.3|4202.3|4209.3|4203.3|4207.5|4201.5|16
1646658100000|2022-03-07 13:01:40|4209|4203|4209|4203|4209|4203|4209|4203|1
1646658110000|2022-03-07 13:01:50|4209.3|4203.3|4210|4204|4211.3|4205.3|4209|4203|11
1646658120000|2022-03-07 13:02:00|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4209.5|4203.5|7
1646658130000|2022-03-07 13:02:10|4209.5|4203.5|4209|4203|4209.8|4203.8|4209|4203|7
1646658140000|2022-03-07 13:02:20|4208.8|4202.8|4206.8|4200.8|4208.8|4202.8|4206.5|4200.5|7
1646658150000|2022-03-07 13:02:30|4207|4201|4208.3|4202.3|4208.3|4202.3|4207|4201|3
1646658160000|2022-03-07 13:02:40|4208.5|4202.5|4209.5|4203.5|4209.8|4203.8|4208.5|4202.5|7
1646658170000|2022-03-07 13:02:50|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209|4203|11
1646658180000|2022-03-07 13:03:00|4209|4203|4208.3|4202.3|4209.3|4203.3|4208|4202|13
1646658190000|2022-03-07 13:03:10|4208.8|4202.8|4209.3|4203.3|4209.3|4203.3|4208.8|4202.8|7
1646658200000|2022-03-07 13:03:20|4209.5|4203.5|4210.5|4204.5|4210.5|4204.5|4209|4203|13
1646658210000|2022-03-07 13:03:30|4210.8|4204.8|4212.5|4206.5|4214|4208|4210.8|4204.8|8
1646658220000|2022-03-07 13:03:40|4212.8|4206.8|4210.3|4204.3|4212.8|4206.8|4209.5|4203.5|9
1646658230000|2022-03-07 13:03:50|4209.8|4203.8|4211|4205|4211|4205|4209.8|4203.8|6
1646658240000|2022-03-07 13:04:00|4214.5|4208.5|4218.8|4210.3|4218.8|4210.3|4214.3|4208.3|13
1646658250000|2022-03-07 13:04:10|4218.1|4212.1|4219|4213|4220.8|4213|4217.5|4209.5|17
1646658260000|2022-03-07 13:04:20|4218.5|4212.5|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|3
1646658270000|2022-03-07 13:04:30|4218.8|4212.8|4219|4213|4219|4213|4218.5|4212.5|6
1646658280000|2022-03-07 13:04:40|4219.8|4213.8|4211.5|4205.5|4219.8|4213.8|4211.3|4205.3|11
1646658290000|2022-03-07 13:04:50|4211.3|4205.3|4213|4207|4216|4208|4211.3|4205.3|6
1646658300000|2022-03-07 13:05:00|4212.8|4206.8|4212.5|4206.5|4213.8|4207.8|4211.8|4205.8|6
1646658310000|2022-03-07 13:05:10|4212|4206|4211.5|4205.5|4212.8|4206.8|4211.3|4205.3|10
1646658320000|2022-03-07 13:05:20|4211|4205|4206.5|4200.5|4211.3|4205.3|4206.3|4200.3|16
1646658330000|2022-03-07 13:05:30|4206.3|4200.3|4206|4200|4206.5|4200.5|4206|4200|6
1646658340000|2022-03-07 13:05:40|4205.8|4199.8|4209.5|4203.5|4209.5|4203.5|4205.8|4199.8|11
1646658350000|2022-03-07 13:05:50|4210.3|4204.3|4209.8|4203.8|4210.5|4204.5|4208|4202|11
1646658360000|2022-03-07 13:06:00|4210|4204|4208.5|4202.5|4210.3|4204.3|4208.3|4202.3|9
1646658370000|2022-03-07 13:06:10|4209|4203|4209.5|4203.5|4209.8|4203.8|4208|4202|12
1646658380000|2022-03-07 13:06:20|4209.8|4203.8|4209.3|4203.3|4210|4204|4209.3|4203.3|6
1646658400000|2022-03-07 13:06:40|4210|4204|4210|4204|4210|4204|4210|4204|1
1646658410000|2022-03-07 13:06:50|4210.8|4204.8|4212.8|4206.8|4213.3|4207.3|4210.5|4204.5|8
1646658420000|2022-03-07 13:07:00|4212.5|4206.5|4212.5|4206.5|4212.8|4206.8|4212.5|4206.5|3
1646658430000|2022-03-07 13:07:10|4212.8|4206.8|4212.5|4206.5|4212.8|4206.8|4212.3|4206.3|4
1646658440000|2022-03-07 13:07:20|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.3|4206.3|3
1646658450000|2022-03-07 13:07:30|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|6
1646658460000|2022-03-07 13:07:40|4212.8|4206.8|4212.8|4206.8|4213|4207|4212.5|4206.5|5
1646658470000|2022-03-07 13:07:50|4213|4207|4215.8|4207.3|4215.8|4209.3|4213|4207|10
1646658480000|2022-03-07 13:08:00|4213.8|4207.8|4216.3|4210.3|4217.3|4210.5|4213.8|4207.8|12
1646658490000|2022-03-07 13:08:10|4216.8|4210.8|4217.5|4211.5|4217.8|4211.8|4216.3|4210.3|13
1646658500000|2022-03-07 13:08:20|4217.8|4211.8|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|5
1646658510000|2022-03-07 13:08:30|4218.3|4212.3|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|9
1646658520000|2022-03-07 13:08:40|4217.8|4211.8|4220|4214|4220|4214|4217.8|4211.8|19
1646658530000|2022-03-07 13:08:50|4219.3|4213.3|4220.8|4214.8|4221.8|4214.8|4219.3|4212.5|14
1646658540000|2022-03-07 13:09:00|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.3|4214.3|6
1646658550000|2022-03-07 13:09:10|4220.5|4214.5|4221|4215|4221|4215|4220.3|4214.3|3
1646658560000|2022-03-07 13:09:20|4220.8|4214.8|4222|4216|4226.3|4216|4220|4214|7
1646658570000|2022-03-07 13:09:30|4222.3|4216.3|4221.3|4215.3|4222.5|4216.5|4221.3|4215.3|10
1646658580000|2022-03-07 13:09:40|4222|4216|4219.8|4213.8|4222|4216|4219.3|4213.3|11
1646658590000|2022-03-07 13:09:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4217.3|4211.3|7
1646658600000|2022-03-07 13:10:00|4219.8|4213.8|4220.5|4214.5|4221.3|4215.3|4219|4213|7
1646658610000|2022-03-07 13:10:10|4220.8|4214.8|4224.8|4215.8|4224.8|4216.5|4220.8|4214.8|6
1646658620000|2022-03-07 13:10:20|4223|4216|4221|4215|4223|4216|4220.5|4214.5|12
1646658630000|2022-03-07 13:10:30|4220.5|4214.5|4221.3|4215.3|4221.3|4215.3|4220.5|4214.5|7
1646658640000|2022-03-07 13:10:40|4221.8|4215.8|4223|4217|4223.5|4217.5|4221.8|4215.8|8
1646658650000|2022-03-07 13:10:50|4224.3|4218.3|4223.5|4217.5|4224.5|4218.5|4223|4217|12
1646658660000|2022-03-07 13:11:00|4223.8|4217.8|4224.5|4218.5|4225.3|4219.3|4223|4217|16
1646658670000|2022-03-07 13:11:10|4224.3|4218.3|4227|4217.8|4227|4219.8|4224.3|4217.8|5
1646658680000|2022-03-07 13:11:20|4226.5|4217.3|4226.8|4220.8|4226.8|4220.8|4226|4217.3|7
1646658690000|2022-03-07 13:11:30|4227.5|4221.5|4227.3|4221.3|4228|4222|4227|4221|18
1646658700000|2022-03-07 13:11:40|4227.5|4221.5|4224|4218|4229.3|4221.5|4224|4218|14
1646658710000|2022-03-07 13:11:50|4222.8|4216.8|4221.3|4215.3|4222.8|4216.8|4221.3|4215.3|2
1646658720000|2022-03-07 13:12:00|4221.8|4215.8|4221.5|4215.5|4221.8|4215.8|4221.5|4215.5|2
1646658730000|2022-03-07 13:12:10|4221.3|4215.3|4219.3|4213.3|4221.3|4215.3|4218.8|4212.8|5
1646658740000|2022-03-07 13:12:20|4219|4213|4219.5|4213.5|4220|4214|4218.8|4212.8|11
1646658750000|2022-03-07 13:12:30|4219.8|4213.8|4222.8|4216.8|4222.8|4216.8|4219.5|4213.5|10
1646658760000|2022-03-07 13:12:40|4222.5|4216.5|4223|4217|4224|4217.3|4221.5|4214.8|12
1646658770000|2022-03-07 13:12:50|4222.8|4216.8|4220|4214|4223|4217|4219.5|4213.5|10
1646658780000|2022-03-07 13:13:00|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4219.3|4213.3|10
1646658790000|2022-03-07 13:13:10|4219.3|4213.3|4220.3|4211.5|4220.3|4213.3|4218|4209|6
1646658800000|2022-03-07 13:13:20|4219.3|4211.8|4218.3|4212.3|4219.5|4213.5|4218.3|4211.8|10
1646658810000|2022-03-07 13:13:30|4217.8|4211.8|4220.5|4214.5|4224|4215.5|4217.8|4211.3|11
1646658820000|2022-03-07 13:13:40|4221.3|4215.3|4221|4215|4221.3|4215.3|4220.5|4214.5|9
1646658830000|2022-03-07 13:13:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|1
1646658840000|2022-03-07 13:14:00|4220|4214|4218.3|4212.3|4220.5|4214.5|4218.3|4212.3|7
1646658850000|2022-03-07 13:14:10|4217.8|4211.8|4218.5|4212.5|4218.5|4212.5|4217.8|4211.8|5
1646658860000|2022-03-07 13:14:20|4219|4213|4218.5|4212.5|4219.8|4213.3|4217.8|4210.3|14
1646658870000|2022-03-07 13:14:30|4218.3|4212.3|4218.5|4212.5|4218.8|4212.8|4217|4211|6
1646658880000|2022-03-07 13:14:40|4218|4212|4216.5|4210.5|4218.8|4212|4215.8|4208.8|14
1646658890000|2022-03-07 13:14:50|4216.8|4210.8|4217|4211|4217.3|4211.3|4216.8|4210.8|3
1646658900000|2022-03-07 13:15:00|4216.8|4210.8|4213.8|4205.3|4217|4211|4212.3|4205.3|9
1646658910000|2022-03-07 13:15:10|4212.8|4203.8|4212.5|4206.5|4212.8|4206.8|4211.5|4203.8|10
1646658920000|2022-03-07 13:15:20|4212.8|4206.8|4213|4207|4213.8|4207.8|4211.3|4205.3|15
1646658930000|2022-03-07 13:15:30|4212.8|4206.8|4210.5|4204.5|4212.8|4206.8|4210.5|4204.5|11
1646658940000|2022-03-07 13:15:40|4210|4204|4210.3|4204.3|4210.3|4204.3|4209|4203|5
1646658950000|2022-03-07 13:15:50|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|2
1646658960000|2022-03-07 13:16:00|4210.3|4204.3|4210|4204|4210.3|4204.3|4210|4204|2
1646658970000|2022-03-07 13:16:10|4210.3|4204.3|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|3
1646658980000|2022-03-07 13:16:20|4209.3|4203.3|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|3
1646658990000|2022-03-07 13:16:30|4209.5|4203.5|4211|4205|4211|4205|4209.3|4203.3|8
1646659000000|2022-03-07 13:16:40|4211.3|4205.3|4214.3|4208.3|4214.3|4208.3|4211.3|4205.3|7
1646659010000|2022-03-07 13:16:50|4213.8|4207.8|4213.5|4207.5|4214.3|4208.3|4213.3|4207.3|7
1646659020000|2022-03-07 13:17:00|4214|4208|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|3
1646659030000|2022-03-07 13:17:10|4213.8|4207.8|4214|4208|4215.3|4209.3|4213.8|4207.8|17
1646659040000|2022-03-07 13:17:20|4214.3|4208.3|4215.3|4209.3|4215.5|4209.5|4213.8|4207.8|14
1646659050000|2022-03-07 13:17:30|4215.5|4209.5|4214.3|4208.3|4215.5|4209.5|4214.3|4208.3|9
1646659060000|2022-03-07 13:17:40|4213.8|4207.8|4212.8|4206.8|4213.8|4207.8|4212.5|4206.5|3
1646659070000|2022-03-07 13:17:50|4212.5|4206.5|4211.5|4205.5|4213.3|4207.3|4211.5|4205.5|6
1646659080000|2022-03-07 13:18:00|4211.8|4205.8|4214.3|4208.3|4214.3|4208.3|4211|4205|12
1646659090000|2022-03-07 13:18:10|4214|4208|4214.3|4208.3|4214.3|4208.3|4213.3|4207.3|9
1646659100000|2022-03-07 13:18:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.3|4208.3|15
1646659110000|2022-03-07 13:18:30|4214.3|4208.3|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|6
1646659120000|2022-03-07 13:18:40|4213.3|4207.3|4209.3|4203.3|4213.3|4207.3|4208.8|4202.8|13
1646659130000|2022-03-07 13:18:50|4210.3|4204.3|4209.5|4203.5|4210.5|4204.5|4208.8|4202.8|15
1646659140000|2022-03-07 13:19:00|4209.8|4203.8|4211|4205|4211|4205|4209|4203|13
1646659150000|2022-03-07 13:19:10|4209.8|4203.8|4208|4202|4209.8|4203.8|4208|4202|7
1646659160000|2022-03-07 13:19:20|4207.8|4201.8|4208.8|4202.8|4209.3|4203.3|4206.8|4200.8|8
1646659170000|2022-03-07 13:19:30|4208.5|4202.5|4206.3|4200.3|4208.5|4202.5|4206.3|4200.3|7
1646659180000|2022-03-07 13:19:40|4206|4200|4208|4202|4208|4202|4204.8|4198.8|6
1646659190000|2022-03-07 13:19:50|4207.8|4201.8|4207.8|4201.8|4208|4202|4207.8|4201.8|3
1646659200000|2022-03-07 13:20:00|4207.5|4201.5|4207.5|4201.5|4207.8|4201.8|4207.3|4201.3|8
1646659210000|2022-03-07 13:20:10|4207.8|4201.8|4208|4202|4208|4202|4207.5|4201.5|6
1646659220000|2022-03-07 13:20:20|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.5|4202.5|3
1646659230000|2022-03-07 13:20:30|4208.5|4202.5|4205.8|4199.8|4208.5|4202.5|4205|4199|8
1646659240000|2022-03-07 13:20:40|4206|4200|4205|4199|4206|4200|4205|4199|4
1646659250000|2022-03-07 13:20:50|4204.5|4198.5|4206.5|4200.5|4206.5|4200.5|4204.5|4198.5|4
1646659260000|2022-03-07 13:21:00|4206.3|4200.3|4208.5|4202.5|4209.3|4203.3|4206.3|4200.3|7
1646659270000|2022-03-07 13:21:10|4209.3|4203.3|4208.3|4202.3|4209.3|4203.3|4208|4202|4
1646659280000|2022-03-07 13:21:20|4208|4202|4207|4201|4208|4202|4206.8|4200.8|9
1646659290000|2022-03-07 13:21:30|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1646659300000|2022-03-07 13:21:40|4208.5|4202.5|4209.8|4203.8|4209.8|4203.8|4208.3|4202.3|9
1646659310000|2022-03-07 13:21:50|4208.3|4202.3|4210|4204|4210.3|4204.3|4207.8|4201.8|8
1646659320000|2022-03-07 13:22:00|4210.5|4204.5|4210.3|4204.3|4210.5|4204.5|4210.3|4204.3|2
1646659330000|2022-03-07 13:22:10|4210|4204|4207.5|4201.5|4210|4204|4206.3|4200.3|6
1646659340000|2022-03-07 13:22:20|4207.3|4201.3|4207.8|4201.8|4208|4202|4206.8|4200.8|4
1646659350000|2022-03-07 13:22:30|4207.3|4201.3|4205|4199|4207.8|4201.3|4205|4199|9
1646659360000|2022-03-07 13:22:40|4206.8|4200.8|4204.8|4198.8|4206.8|4200.8|4204.8|4197.8|7
1646659370000|2022-03-07 13:22:50|4204.5|4198.5|4201|4195|4204.5|4198.5|4200.8|4194|4
1646659380000|2022-03-07 13:23:00|4200.8|4194.8|4199|4193|4200.8|4194.8|4197|4191|8
1646659390000|2022-03-07 13:23:10|4199.3|4193.3|4198.3|4192.3|4200.3|4194.3|4198.3|4192.3|4
1646659400000|2022-03-07 13:23:20|4198|4192|4188.3|4182.3|4198|4192|4188.3|4182.3|9
1646659410000|2022-03-07 13:23:30|4188|4182|4187|4177.5|4188.3|4182|4187|4176.8|10
1646659420000|2022-03-07 13:23:40|4186.8|4176.8|4182.8|4170.8|4186.8|4178.9|4182.8|4170.5|10
1646659430000|2022-03-07 13:23:50|4182.3|4171|4191.8|4172.8|4191.8|4172.8|4182|4171|3
1646659440000|2022-03-07 13:24:00|4191.5|4173|4190.5|4184.5|4191.5|4184.5|4190.5|4173|3
1646659450000|2022-03-07 13:24:10|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4189|4183|6
1646659460000|2022-03-07 13:24:20|4189.5|4183.5|4191.8|4185.8|4193.5|4186.3|4189.5|4183.5|8
1646659470000|2022-03-07 13:24:30|4192.5|4186.5|4192.4|4186.4|4192.5|4186.5|4191.3|4185.3|11
1646659480000|2022-03-07 13:24:40|4192.6|4186.6|4193|4187|4193.8|4187.3|4192.6|4184.5|7
1646659490000|2022-03-07 13:24:50|4192.8|4186.8|4192|4186|4192.8|4186.8|4192|4186|4
1646659500000|2022-03-07 13:25:00|4192.3|4186.3|4191.8|4185.8|4193.5|4187.5|4191.8|4185.8|8
1646659510000|2022-03-07 13:25:10|4192|4186|4192.5|4186.5|4194.5|4188.3|4191.8|4185.8|10
1646659520000|2022-03-07 13:25:20|4192.8|4186.8|4193|4187|4194.5|4187.1|4190.8|4184.5|9
1646659530000|2022-03-07 13:25:30|4192.8|4186.8|4190.5|4184.5|4193.3|4187.3|4190.5|4184.5|8
1646659540000|2022-03-07 13:25:40|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|3
1646659550000|2022-03-07 13:25:50|4191|4185|4190.8|4184.8|4191|4185|4190.8|4184.8|2
1646659560000|2022-03-07 13:26:00|4190.5|4184.5|4190.5|4184.5|4191|4185|4190.3|4184.3|6
1646659570000|2022-03-07 13:26:10|4190.3|4184.3|4190|4184|4190.5|4184.5|4190|4184|3
1646659580000|2022-03-07 13:26:20|4189.8|4183.8|4192.3|4186.3|4193.5|4187.5|4189.8|4183.8|10
1646659590000|2022-03-07 13:26:30|4193|4187|4192.3|4186.3|4194|4188|4192.3|4186.3|12
1646659600000|2022-03-07 13:26:40|4192.5|4186.5|4191.5|4185.5|4192.8|4186.8|4191.5|4185.5|12
1646659610000|2022-03-07 13:26:50|4191.3|4185.3|4189.5|4183.5|4191.3|4185.3|4189.5|4183.5|4
1646659620000|2022-03-07 13:27:00|4190.3|4184.3|4191|4185|4191|4185|4190|4184|5
1646659630000|2022-03-07 13:27:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1646659650000|2022-03-07 13:27:30|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|4
1646659660000|2022-03-07 13:27:40|4189.5|4183.5|4190|4184|4190.8|4184.8|4189.5|4183.5|4
1646659670000|2022-03-07 13:27:50|4191|4185|4190.3|4184.3|4194|4187|4190.3|4183.5|12
1646659680000|2022-03-07 13:28:00|4191|4185|4186.8|4180.8|4192|4186|4186.8|4180.8|10
1646659690000|2022-03-07 13:28:10|4186.5|4180.5|4186.5|4176.3|4190.5|4184.5|4185.5|4175|14
1646659700000|2022-03-07 13:28:20|4183.8|4177.8|4184.8|4176.5|4186.3|4179.3|4183|4175.5|10
1646659710000|2022-03-07 13:28:30|4183.6|4176.8|4183.3|4177.3|4184|4178|4183.3|4176.8|8
1646659720000|2022-03-07 13:28:40|4183.8|4177.8|4189|4183|4189.3|4183.3|4183.8|4177.8|13
1646659730000|2022-03-07 13:28:50|4188.8|4182.8|4186.3|4180.3|4188.8|4182.8|4186.3|4180.3|10
1646659740000|2022-03-07 13:29:00|4186|4180|4180.3|4174.3|4186|4180|4180.3|4174.3|11
1646659750000|2022-03-07 13:29:10|4180.5|4174.5|4179.5|4173.5|4180.8|4174.8|4179.5|4173.5|4
1646659760000|2022-03-07 13:29:20|4182.3|4173|4182.3|4173|4182.3|4173|4182.3|4173|1
1646659770000|2022-03-07 13:29:30|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|1
1646659780000|2022-03-07 13:29:40|4179.3|4173.3|4179|4171|4179.3|4173.3|4177|4171|3
1646659790000|2022-03-07 13:29:50|4177.9|4171.9|4177.5|4171.5|4177.9|4171.9|4177.5|4171.5|2
1646659800000|2022-03-07 13:30:00|4177.3|4171.3|4174.8|4159.3|4177.3|4171.3|4174.8|4158.8|10
1646659810000|2022-03-07 13:30:10|4174.5|4159|4167.5|4161.5|4174.5|4161.8|4165.5|4157.8|8
1646659820000|2022-03-07 13:30:20|4167|4161|4170.3|4162|4173.3|4165.3|4167|4161|13
1646659830000|2022-03-07 13:30:30|4170|4161.8|4168.8|4162.8|4170|4164|4168.3|4161.8|20
1646659840000|2022-03-07 13:30:40|4168.5|4162.5|4183.9|4163.9|4183.9|4163.9|4166.8|4160.8|9
1646659850000|2022-03-07 13:30:50|4184.8|4164.8|4184.5|4167.3|4184.9|4167.3|4184.5|4164.5|5
1646659860000|2022-03-07 13:31:00|4184|4167.8|4175.5|4169.5|4184.5|4170.3|4175.5|4167.8|13
1646659870000|2022-03-07 13:31:10|4175.3|4169.3|4175.5|4169.5|4176|4170|4175.3|4169.3|7
1646659880000|2022-03-07 13:31:20|4175.3|4169.3|4173.3|4167.3|4175.8|4169.5|4173|4166.8|10
1646659890000|2022-03-07 13:31:30|4172.8|4166.8|4173.5|4167.5|4174|4168|4172.8|4166.8|15
1646659900000|2022-03-07 13:31:40|4173.8|4167.8|4185.5|4171.8|4186.5|4171.8|4173.8|4167.8|8
1646659910000|2022-03-07 13:31:50|4188|4174.3|4184.6|4178.6|4188|4178.6|4184.6|4174.3|9
1646659920000|2022-03-07 13:32:00|4184.5|4178.5|4184.8|4178.8|4184.8|4178.8|4184.5|4178.5|2
1646659930000|2022-03-07 13:32:10|4185|4179|4185.3|4179.3|4186.8|4180.8|4185|4179|7
1646659940000|2022-03-07 13:32:20|4185|4179|4184.5|4178.5|4185|4179|4184.3|4178.3|5
1646659950000|2022-03-07 13:32:30|4184.3|4178.3|4188|4179.8|4188.5|4179.8|4184|4178|8
1646659960000|2022-03-07 13:32:40|4186.6|4180.6|4184|4178|4187.3|4181.3|4184|4178|11
1646659970000|2022-03-07 13:32:50|4183.8|4177.8|4185.3|4179.3|4185.3|4179.3|4183.8|4177.8|8
1646659980000|2022-03-07 13:33:00|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184|4178|8
1646659990000|2022-03-07 13:33:10|4185|4179|4190.8|4175.8|4190.8|4179.3|4185|4174.8|6
1646660000000|2022-03-07 13:33:20|4190.3|4175.3|4190.8|4175.8|4190.8|4175.8|4189|4174|12
1646660010000|2022-03-07 13:33:30|4190.5|4175.5|4185.5|4179.5|4190.5|4180.3|4185.5|4175|11
1646660020000|2022-03-07 13:33:40|4185.3|4179.3|4185|4179|4186.3|4180.3|4184.8|4178.8|17
1646660030000|2022-03-07 13:33:50|4184.8|4178.8|4184.8|4178.8|4186.5|4180.5|4184.5|4178.5|17
1646660040000|2022-03-07 13:34:00|4184.5|4178.5|4186.5|4180.5|4187|4181|4184.3|4178.3|9
1646660050000|2022-03-07 13:34:10|4187|4181|4184.8|4178.8|4187|4181|4184.8|4178.8|8
1646660060000|2022-03-07 13:34:20|4184.5|4178.5|4184.5|4178.5|4184.8|4178.8|4184.3|4178.3|7
1646660070000|2022-03-07 13:34:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|7
1646660080000|2022-03-07 13:34:40|4184.5|4178.5|4181.8|4175.8|4184.8|4178.8|4181.8|4175.8|10
1646660090000|2022-03-07 13:34:50|4181.5|4175.5|4185|4176.3|4185.5|4176.3|4180|4174|8
1646660100000|2022-03-07 13:35:00|4185.3|4176.8|4184.5|4178.5|4185.3|4178.8|4184.3|4176.8|9
1646660110000|2022-03-07 13:35:10|4184.3|4178.3|4184.3|4178.3|4184.5|4178.5|4184|4178|5
1646660120000|2022-03-07 13:35:20|4183.5|4177.5|4184.3|4178.3|4184.3|4178.3|4183.5|4177.5|6
1646660130000|2022-03-07 13:35:30|4184|4178|4184|4178|4184|4178|4183.8|4177.8|3
1646660140000|2022-03-07 13:35:40|4184.3|4178.3|4184|4178|4184.3|4178.3|4183.8|4177.8|4
1646660150000|2022-03-07 13:35:50|4183.8|4177.8|4184.5|4178.5|4184.8|4178.8|4183.8|4177.8|6
1646660160000|2022-03-07 13:36:00|4184|4178|4187.8|4181.8|4187.8|4181.8|4184|4178|19
1646660170000|2022-03-07 13:36:10|4187|4181|4185.3|4179.3|4187.3|4181.3|4185|4179|19
1646660180000|2022-03-07 13:36:20|4185.5|4179.5|4184.8|4178.8|4185.8|4179.8|4184|4178|12
1646660190000|2022-03-07 13:36:30|4185|4179|4184.5|4178.5|4185|4179|4183.8|4177.8|10
1646660200000|2022-03-07 13:36:40|4183.8|4177.8|4184.3|4178.3|4184.3|4178.3|4183.8|4177.8|6
1646660210000|2022-03-07 13:36:50|4184.8|4178.8|4185|4179|4186.5|4180.5|4184|4178|17
1646660220000|2022-03-07 13:37:00|4184.8|4178.8|4186.5|4180.5|4201|4193.3|4184.5|4178.5|19
1646660230000|2022-03-07 13:37:10|4186.8|4180.8|4186.3|4180.3|4187.5|4181.5|4185.3|4179.3|16
1646660240000|2022-03-07 13:37:20|4186|4180|4185.3|4176.8|4186.5|4180.5|4183.8|4176.8|14
1646660250000|2022-03-07 13:37:30|4185|4177|4185.5|4179.5|4186.3|4180.3|4184.3|4176|13
1646660260000|2022-03-07 13:37:40|4185.3|4179.3|4184.5|4178.5|4185.5|4179.5|4184.3|4178.3|5
1646660270000|2022-03-07 13:37:50|4184.3|4178.3|4184.8|4175.3|4184.8|4178.3|4183.8|4175.3|3
1646660280000|2022-03-07 13:38:00|4185|4176|4183.8|4177.8|4185|4178.3|4183.8|4176|7
1646660290000|2022-03-07 13:38:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4183.8|4177.8|8
1646660300000|2022-03-07 13:38:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|1
1646660310000|2022-03-07 13:38:30|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4185.3|4179.3|7
1646660320000|2022-03-07 13:38:40|4186.5|4180.5|4186|4177.5|4188|4182|4186|4177.5|11
1646660330000|2022-03-07 13:38:50|4186.5|4180.5|4185.3|4179.3|4186.8|4180.8|4185.3|4179.3|8
1646660340000|2022-03-07 13:39:00|4186|4180|4186|4180|4188.3|4180.3|4185.5|4177.5|7
1646660350000|2022-03-07 13:39:10|4185.5|4179.5|4185.8|4179.8|4186|4180|4185.5|4179.5|4
1646660360000|2022-03-07 13:39:20|4186|4180|4185.8|4179.8|4186|4180|4185.5|4179.5|6
1646660370000|2022-03-07 13:39:30|4185.5|4179.5|4185|4179|4185.5|4179.5|4184.8|4178.8|13
1646660380000|2022-03-07 13:39:40|4184.8|4178.8|4187.3|4181.3|4187.3|4181.3|4184|4178|9
1646660390000|2022-03-07 13:39:50|4187|4181|4187|4178|4187|4181|4186.3|4178|4
1646660400000|2022-03-07 13:40:00|4186.8|4177.5|4185.8|4177.8|4186.8|4177.8|4185.3|4174.8|8
1646660410000|2022-03-07 13:40:10|4185.3|4179.3|4187.3|4181.3|4187.3|4181.3|4184.8|4178.8|7
1646660420000|2022-03-07 13:40:20|4188.3|4182.3|4186.5|4180.5|4188.5|4182.3|4186.5|4179.3|11
1646660430000|2022-03-07 13:40:30|4186.8|4180.8|4188.3|4182.3|4188.3|4182.3|4186.5|4180.5|6
1646660440000|2022-03-07 13:40:40|4187.8|4181.8|4185.8|4179.8|4187.8|4181.8|4185.8|4179.8|4
1646660450000|2022-03-07 13:40:50|4186|4180|4184|4178|4186|4180|4184|4178|9
1646660460000|2022-03-07 13:41:00|4183.8|4177.8|4185.5|4179.5|4185.8|4179.8|4183.8|4177.8|11
1646660470000|2022-03-07 13:41:10|4185.3|4179.3|4184.8|4178.8|4185.5|4179.5|4184.8|4178.8|7
1646660480000|2022-03-07 13:41:20|4184.5|4178.5|4184.8|4178.8|4185|4179|4184.3|4178.3|6
1646660490000|2022-03-07 13:41:30|4184.3|4178.3|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|7
1646660500000|2022-03-07 13:41:40|4184.5|4178.5|4185.8|4177.3|4186.8|4180.8|4184.5|4177.3|8
1646660510000|2022-03-07 13:41:50|4184.6|4177.8|4184.5|4178.5|4184.6|4178.6|4184.5|4177.8|3
1646660520000|2022-03-07 13:42:00|4184|4178|4181|4175|4184.5|4178.5|4180.8|4174.8|15
1646660530000|2022-03-07 13:42:10|4181.8|4175.8|4170|4160|4182.5|4176.5|4167.8|4156.5|14
1646660540000|2022-03-07 13:42:20|4168.3|4162.3|4166.8|4156.8|4170.8|4163|4161.3|4155.3|22
1646660550000|2022-03-07 13:42:30|4167.5|4157.5|4157|4147.5|4167.5|4157.5|4155.6|4147.3|15
1646660560000|2022-03-07 13:42:40|4155|4148|4141.3|4135.3|4155.5|4149.5|4141.3|4135.3|15
1646660570000|2022-03-07 13:42:50|4142.8|4136.8|4135.5|4126.5|4144.5|4137|4133|4123.5|14
1646660580000|2022-03-07 13:43:00|4134.6|4128.6|4152.1|4132.1|4152.4|4132.4|4116.3|4106|20
1646660590000|2022-03-07 13:43:10|4151.9|4131.9|4150.4|4130.4|4151.9|4131.9|4150.4|4130.4|7
1646660600000|2022-03-07 13:43:20|4150.8|4130.8|4148|4131|4150.8|4131|4148|4129.4|6
1646660610000|2022-03-07 13:43:30|4147.3|4131.8|4142|4126.8|4147.3|4137.8|4142|4126.8|10
1646660620000|2022-03-07 13:43:40|4141.5|4126.5|4138|4120.8|4141.5|4126.5|4138|4120.8|8
1646660630000|2022-03-07 13:43:50|4136.3|4119|4136.3|4120.5|4136.3|4120.5|4136.3|4119|2
1646660650000|2022-03-07 13:44:10|4136|4121.3|4134.5|4124.5|4136|4127.8|4133.8|4121.3|3
1646660660000|2022-03-07 13:44:20|4132|4118.5|4119.8|4113.8|4132|4119.5|4116.5|4110.5|15
1646660670000|2022-03-07 13:44:30|4119.3|4113.3|4115.5|4109.5|4119.8|4113.8|4115.3|4103.8|9
1646660680000|2022-03-07 13:44:40|4115.3|4109.3|4117.5|4111.5|4118|4111.5|4115.3|4108.5|3
1646660690000|2022-03-07 13:44:50|4117.3|4111.3|4120.8|4114.8|4120.8|4114.8|4114.8|4107.3|12
1646660700000|2022-03-07 13:45:00|4121|4115|4126.3|4115.3|4126.3|4115.3|4116.5|4105.8|13
1646660710000|2022-03-07 13:45:10|4126.5|4115.5|4120.5|4114.5|4127.5|4118|4120|4111.5|11
1646660720000|2022-03-07 13:45:20|4119.8|4113.8|4118|4112|4119.8|4113.8|4117.1|4111.1|10
1646660730000|2022-03-07 13:45:30|4118.3|4112.3|4120|4114|4120|4114|4118.3|4112.3|4
1646660740000|2022-03-07 13:45:40|4119.8|4113.8|4125|4119|4125|4119|4119.8|4113.8|4
1646660750000|2022-03-07 13:45:50|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|2
1646660770000|2022-03-07 13:46:10|4126|4120|4126.5|4118.5|4127.3|4121.3|4125.8|4116|7
1646660780000|2022-03-07 13:46:20|4126|4116|4125.8|4116.3|4126|4116.3|4125.8|4116|4
1646660790000|2022-03-07 13:46:30|4125|4119|4131|4122.5|4131|4122.5|4125|4119|12
1646660800000|2022-03-07 13:46:40|4130.1|4123|4130.8|4124.8|4130.8|4124.8|4130.1|4123|4
1646660810000|2022-03-07 13:46:50|4131|4125|4133.8|4127.8|4133.8|4127.8|4129.8|4123|12
1646660820000|2022-03-07 13:47:00|4135|4129|4137.3|4131.3|4137.5|4131.5|4134.3|4128.3|15
1646660830000|2022-03-07 13:47:10|4137.5|4131.5|4135.8|4129.8|4137.5|4131.5|4122.3|4108.5|15
1646660840000|2022-03-07 13:47:20|4136|4130|4133.8|4127.8|4136.3|4130.3|4132.3|4126.3|15
1646660850000|2022-03-07 13:47:30|4133.3|4127.3|4135.9|4129.9|4138.3|4129.9|4133.3|4127.3|6
1646660860000|2022-03-07 13:47:40|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|6
1646660870000|2022-03-07 13:47:50|4136|4130|4134.8|4123.3|4136|4130|4134.8|4123|11
1646660880000|2022-03-07 13:48:00|4135.5|4125|4135.3|4129.3|4136|4129.5|4134.9|4125|16
1646660890000|2022-03-07 13:48:10|4135|4129|4134.8|4123.8|4135.3|4129.3|4134.8|4123|6
1646660900000|2022-03-07 13:48:20|4134.5|4124.3|4127.8|4121.8|4134.5|4124.3|4127.5|4120|12
1646660910000|2022-03-07 13:48:30|4127.5|4121.5|4127.3|4121.3|4129.3|4123.3|4125.8|4119.3|13
1646660920000|2022-03-07 13:48:40|4127.8|4121.8|4130.8|4124.8|4131.8|4124.8|4127.8|4121.8|7
1646660930000|2022-03-07 13:48:50|4131|4125|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|6
1646660940000|2022-03-07 13:49:00|4130.5|4124.5|4129.8|4123.8|4130.5|4124.5|4129.8|4123.8|4
1646660950000|2022-03-07 13:49:10|4129.5|4123.5|4131|4125|4131|4125|4129.5|4123.5|10
1646660960000|2022-03-07 13:49:20|4130.5|4124.5|4130.8|4124.8|4131.3|4125.3|4130.5|4124.5|4
1646660970000|2022-03-07 13:49:30|4131|4125|4132.3|4126.3|4134|4128|4130.5|4124.5|8
1646660980000|2022-03-07 13:49:40|4131.3|4125.3|4132|4126|4132.5|4126.5|4131.3|4125.3|7
1646660990000|2022-03-07 13:49:50|4132.5|4126.5|4135.3|4129.3|4135.3|4129.3|4132.3|4126.3|5
1646661000000|2022-03-07 13:50:00|4135.8|4129.8|4132|4126|4135.8|4129.8|4132|4126|9
1646661010000|2022-03-07 13:50:10|4130.8|4124.8|4126.3|4120.3|4130.8|4124.8|4125.3|4118.8|13
1646661020000|2022-03-07 13:50:20|4125.8|4119.8|4126|4120|4126.3|4120.3|4125.3|4119.3|10
1646661030000|2022-03-07 13:50:30|4125.5|4119.5|4126.8|4117.3|4126.8|4120|4125.5|4117.3|4
1646661040000|2022-03-07 13:50:40|4126.5|4112.5|4121.5|4113.5|4126.5|4113.5|4121|4112.5|4
1646661050000|2022-03-07 13:50:50|4120.5|4114.5|4119|4111|4121.3|4115.3|4119|4110.3|13
1646661060000|2022-03-07 13:51:00|4118.1|4112.1|4120.3|4114.3|4120.5|4114.5|4118.1|4112.1|6
1646661070000|2022-03-07 13:51:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|1
1646661080000|2022-03-07 13:51:20|4121|4115|4121.5|4115.5|4121.5|4115.5|4121|4115|6
1646661090000|2022-03-07 13:51:30|4121.3|4115.3|4128|4117.8|4128|4117.8|4121.3|4115.3|5
1646661100000|2022-03-07 13:51:40||4118.3||4118.3||4118.3||4118.3|1
1646661110000|2022-03-07 13:51:50|4127.5|4118.8|4131.3|4120.8|4133|4127|4127.5|4118.8|10
1646661120000|2022-03-07 13:52:00|4130.3|4121|4128.5|4122.5|4130.3|4123.3|4128|4121|8
1646661130000|2022-03-07 13:52:10|4128.3|4122.3|4115|4109|4128.3|4122.3|4114.5|4108.5|9
1646661140000|2022-03-07 13:52:20|4113|4103.3|4118.3|4109.5|4118.8|4112.8|4107.3|4101.3|18
1646661150000|2022-03-07 13:52:30|4117.3|4108.5|4116.5|4110.5|4117.3|4110.5|4116.5|4108.5|2
1646661170000|2022-03-07 13:52:50|4116.3|4110.3|4123|4117|4123|4117|4115.3|4109.3|12
1646661180000|2022-03-07 13:53:00|4123.3|4117.3|4123.8|4117.8|4124.5|4118.5|4123.3|4117.3|6
1646661190000|2022-03-07 13:53:10|4123.5|4117.5|4117.5|4111.5|4126.3|4117.8|4117|4109|8
1646661200000|2022-03-07 13:53:20|4118.5|4112.5|4132.8|4123.5|4132.8|4123.5|4118.5|4112.5|8
1646661210000|2022-03-07 13:53:30|4133|4124.8|4140|4129|4141.8|4129.3|4133|4124.8|7
1646661220000|2022-03-07 13:53:40|4139|4126.8|4137.5|4129|4139|4129.3|4137.5|4126.8|9
1646661230000|2022-03-07 13:53:50|4137.3|4129.3|4136|4130|4137.3|4130.1|4135.8|4128.8|9
1646661240000|2022-03-07 13:54:00|4136.3|4130.3|4135.5|4129.5|4136.3|4130.3|4134.8|4128.8|6
1646661250000|2022-03-07 13:54:10|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|4
1646661260000|2022-03-07 13:54:20|4135.8|4129.8|4136.3|4130.3|4136.5|4130.5|4135.3|4129.3|8
1646661270000|2022-03-07 13:54:30|4141.3|4129.5|4144.3|4138.3|4147|4141|4140.5|4129.5|17
1646661280000|2022-03-07 13:54:40|4144|4138|4144|4138|4144.3|4138.3|4143.8|4137.8|7
1646661290000|2022-03-07 13:54:50|4144.3|4138.3|4140.5|4134.5|4146.5|4139.5|4140.5|4134.5|10
1646661300000|2022-03-07 13:55:00|4140.3|4134.3|4137.5|4131.5|4140.3|4134.3|4136|4129.8|14
1646661310000|2022-03-07 13:55:10|4137.8|4131.8|4137.8|4131.8|4138|4132|4137.8|4131.8|3
1646661320000|2022-03-07 13:55:20|4137.5|4131.5|4140.5|4134.5|4142|4136|4137.5|4131.5|9
1646661330000|2022-03-07 13:55:30|4140.8|4134.8|4140.5|4134.5|4141|4135|4139.3|4133.3|8
1646661340000|2022-03-07 13:55:40|4142.8|4134.8|4142.8|4136.8|4142.8|4136.8|4141|4134.8|6
1646661350000|2022-03-07 13:55:50|4142.5|4136.5|4142.3|4136.3|4142.5|4136.5|4142.3|4136.3|2
1646661360000|2022-03-07 13:56:00|4142|4136|4142|4136|4142|4136|4142|4136|1
1646661370000|2022-03-07 13:56:10|4142.8|4136.8|4145|4139|4145|4139|4142.8|4136.8|3
1646661380000|2022-03-07 13:56:20|4145.3|4139.3|4148.3|4142.3|4148.3|4142.3|4145.3|4139.3|6
1646661390000|2022-03-07 13:56:30|4147.8|4141.8|4147|4141|4147.8|4141.8|4147|4141|5
1646661400000|2022-03-07 13:56:40|4146.8|4140.8|4141.8|4126.8|4147.3|4141|4141.8|4126.8|7
1646661410000|2022-03-07 13:56:50|4138.3|4123.5|4130.4|4124.4|4138.3|4125.3|4130.4|4123.5|10
1646661420000|2022-03-07 13:57:00|4133.3|4127.3|4131.5|4125.5|4133.5|4127.5|4130.5|4121.3|18
1646661430000|2022-03-07 13:57:10|4131.3|4125.3|4129.8|4123.8|4131.3|4125.3|4128.8|4122.8|10
1646661440000|2022-03-07 13:57:20|4130|4124|4129.3|4123.3|4130.5|4124.5|4129.3|4123.3|6
1646661450000|2022-03-07 13:57:30|4129.8|4123.8|4131.8|4125.8|4132.8|4126.8|4129.8|4123.8|13
1646661460000|2022-03-07 13:57:40|4131.5|4125.5|4129.3|4123.3|4131.5|4125.5|4128.8|4121.3|9
1646661470000|2022-03-07 13:57:50|4128.8|4114.5|4128.8|4122.8|4128.8|4122.8|4124.5|4114.5|12
1646661480000|2022-03-07 13:58:00|4128.5|4122.5|4139.8|4130.8|4139.8|4132.8|4128.5|4122.5|16
1646661490000|2022-03-07 13:58:10|4139.5|4131.3|4135|4129|4139.5|4131.3|4134|4128|10
1646661500000|2022-03-07 13:58:20|4134.8|4128.8|4134|4128|4134.8|4128.8|4133.8|4127.8|7
1646661510000|2022-03-07 13:58:30|4132.5|4116.3|4130.3|4120.5|4132.5|4120.8|4130.3|4115.8|8
1646661520000|2022-03-07 13:58:40|4129.5|4120|4128.8|4120.3|4129.5|4120.3|4128.8|4120|5
1646661530000|2022-03-07 13:58:50|4127.3|4120.5|4127.5|4121.5|4127.5|4121.5|4127|4120.5|5
1646661540000|2022-03-07 13:59:00|4127.8|4121.8|4133.3|4127.3|4133.8|4127.8|4127.5|4121.5|7
1646661550000|2022-03-07 13:59:10|4133|4127|4133.3|4127.3|4133.3|4127.3|4133|4127|4
1646661560000|2022-03-07 13:59:20|4133|4127|4132.5|4115.3|4133.3|4127|4132.5|4115.3|4
1646661570000|2022-03-07 13:59:30|4132|4115|4132|4115|4132|4115|4132|4115|1
1646661580000|2022-03-07 13:59:40|4131.8|4114.8|4124.8|4108|4131.8|4114.8|4124.8|4107.8|11
1646661590000|2022-03-07 13:59:50|4124|4107.8|4115|4109|4124|4109|4115|4107.8|4
1646661600000|2022-03-07 14:00:00|4115.3|4109.3|4116|4110|4116|4110|4114.3|4108.3|5
1646661610000|2022-03-07 14:00:10|4114.8|4102.3|4113.8|4102.8|4114.8|4102.8|4113.8|4101.3|4
1646661620000|2022-03-07 14:00:20|4112.5|4103|4110.5|4101.3|4112.5|4103.5|4110.5|4101.3|6
1646661630000|2022-03-07 14:00:30|4110|4100.8|4107|4101|4110|4101|4106.5|4100.5|3
1646661640000|2022-03-07 14:00:40|4107.3|4101.3|4111|4102.3|4111|4102.3|4106.8|4100.8|6
1646661650000|2022-03-07 14:00:50|4110.8|4102.5|4110.3|4104.3|4111|4104.3|4109.8|4102.5|4
1646661660000|2022-03-07 14:01:00|4110.5|4104.5|4115.3|4109.3|4115.5|4109.5|4110.3|4104.3|9
1646661670000|2022-03-07 14:01:10|4116.3|4110.3|4118.5|4112.5|4120.8|4112.5|4116.3|4110.3|5
1646661690000|2022-03-07 14:01:30|4118.3|4112.3|4116.3|4110.3|4118.3|4112.3|4114.8|4108.8|9
1646661700000|2022-03-07 14:01:40|4116.8|4110.8|4114.5|4105.3|4118.8|4112.8|4114.3|4105.3|15
1646661710000|2022-03-07 14:01:50|4113.6|4105.8|4113.5|4107.5|4113.9|4107.9|4113.3|4105.8|8
1646661720000|2022-03-07 14:02:00|4114.8|4108.8|4116.3|4110.3|4116.3|4110.3|4114.8|4108.8|2
1646661730000|2022-03-07 14:02:10|4117.8|4111.8|4114|4108|4117.8|4111.8|4107|4101|11
1646661740000|2022-03-07 14:02:20|4113.8|4107.8|4115|4109|4116.5|4110.5|4113.8|4105.8|14
1646661750000|2022-03-07 14:02:30|4114.8|4108.8|4115|4109|4115|4109|4114.5|4108.5|8
1646661760000|2022-03-07 14:02:40|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|5
1646661770000|2022-03-07 14:02:50|4114.5|4108.5|4116.3|4110.3|4117.3|4111.3|4114.5|4108.5|9
1646661780000|2022-03-07 14:03:00|4116.5|4110.5|4118|4112|4118|4112|4116.5|4110.5|12
1646661790000|2022-03-07 14:03:10|4117.8|4111.8|4116|4110|4117.8|4111.8|4115.8|4109.8|7
1646661800000|2022-03-07 14:03:20|4115.8|4109.8|4120.3|4114.3|4120.3|4114.3|4115.8|4109.8|9
1646661810000|2022-03-07 14:03:30|4120.5|4114.5|4122|4116|4122|4116|4119.8|4113.8|7
1646661820000|2022-03-07 14:03:40|4122.3|4116.3|4124|4118|4125.8|4119.5|4122.3|4116.3|10
1646661840000|2022-03-07 14:04:00|4127|4119.3|4130.5|4124.5|4141.3|4132.8|4127|4119.3|18
1646661850000|2022-03-07 14:04:10|4130.8|4124.8|4125.5|4119.5|4131.3|4125.3|4117.3|4111.3|14
1646661860000|2022-03-07 14:04:20|4126|4120|4131.3|4125.3|4131.8|4125.8|4125.3|4119.3|7
1646661870000|2022-03-07 14:04:30|4130|4124|4131.8|4125.8|4131.8|4125.8|4129.8|4123.8|11
1646661880000|2022-03-07 14:04:40|4129.8|4123.8|4128.8|4122.8|4130|4124|4128.8|4122.8|6
1646661900000|2022-03-07 14:05:00|4131.5|4125.5|4141.3|4131.5|4142.8|4132.8|4130.8|4124|10
1646661910000|2022-03-07 14:05:10|4140.9|4131.8|4137.8|4131.8|4144.5|4136.8|4137.8|4131.8|17
1646661920000|2022-03-07 14:05:20|4137.5|4131.5|4133.3|4127.3|4137.5|4131.5|4132.5|4126|6
1646661930000|2022-03-07 14:05:30|4133|4127|4131.5|4125.5|4133.3|4127.3|4131.5|4125.5|5
1646661940000|2022-03-07 14:05:40|4131|4125|4130.8|4124.8|4131|4125|4130.8|4124.8|2
1646661950000|2022-03-07 14:05:50|4130.3|4124.3|4130.5|4124.5|4130.5|4124.5|4130.3|4124.3|2
1646661960000|2022-03-07 14:06:00|4125|4117|4127|4121|4127.8|4121.8|4125|4117|11
1646661970000|2022-03-07 14:06:10|4126.8|4120.8|4129|4123|4129.8|4123.8|4125|4119|9
1646661980000|2022-03-07 14:06:20|4129.3|4123.3|4129.8|4123.8|4129.8|4123.8|4129|4123|3
1646661990000|2022-03-07 14:06:30|4129.5|4123.5|4127|4121|4129.5|4123.5|4125.8|4119.8|8
1646662000000|2022-03-07 14:06:40|4127.3|4121.3|4128|4122|4130.5|4124.5|4127.3|4121.3|6
1646662010000|2022-03-07 14:06:50|4127.5|4121.5|4121|4115|4127.8|4121.8|4121|4114|9
1646662020000|2022-03-07 14:07:00|4120.5|4114.5|4130.6|4124.6|4131.5|4124.6|4120.5|4114.5|19
1646662030000|2022-03-07 14:07:10|4130|4121|4129|4123|4131|4124|4128.5|4120.5|13
1646662040000|2022-03-07 14:07:20|4128.8|4122.8|4128.3|4122.3|4130.8|4124.3|4128.3|4121.5|12
1646662050000|2022-03-07 14:07:30|4128|4122|4126.3|4120.3|4128.3|4122.3|4126.3|4120.3|6
1646662060000|2022-03-07 14:07:40|4126|4120|4126|4120|4126|4120|4126|4120|1
1646662070000|2022-03-07 14:07:50|4126.3|4120.3|4130.5|4122.5|4130.5|4124|4126.3|4120.3|4
1646662080000|2022-03-07 14:08:00|4129.5|4123.5|4129.3|4123.3|4129.5|4123.5|4129|4123|3
1646662090000|2022-03-07 14:08:10|4129|4123|4122.3|4116.3|4129|4123|4122|4116|12
1646662100000|2022-03-07 14:08:20|4122|4116|4124.3|4118.3|4126.3|4120.3|4122|4116|9
1646662110000|2022-03-07 14:08:30|4124|4118|4122.8|4116.8|4124|4118|4122.8|4116.8|12
1646662120000|2022-03-07 14:08:40|4122.3|4116.3|4120.8|4114.8|4122.3|4116.3|4120.8|4114.8|2
1646662130000|2022-03-07 14:08:50|4120.5|4114.5|4121.3|4115.3|4121.5|4115.5|4120.5|4114.5|3
1646662140000|2022-03-07 14:09:00|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|2
1646662150000|2022-03-07 14:09:10|4121|4115|4121.3|4115.3|4121.3|4115.3|4121|4115|6
1646662160000|2022-03-07 14:09:20|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|1
1646662170000|2022-03-07 14:09:30|4127.5|4121.5|4125.8|4119.8|4129.5|4123.5|4125.5|4119.5|7
1646662180000|2022-03-07 14:09:40|4126.3|4120.3|4128|4122|4130.6|4124.6|4123.5|4117.5|12
1646662190000|2022-03-07 14:09:50|4127.5|4121.5|4126.8|4120.8|4127.5|4121.5|4126.5|4120.5|13
1646662200000|2022-03-07 14:10:00|4126.5|4120.5|4132.5|4124.5|4133.5|4126.8|4125.5|4119.5|15
1646662210000|2022-03-07 14:10:10|4130.8|4124.8|4129.5|4119.8|4133.5|4124.8|4127.4|4119.8|18
1646662220000|2022-03-07 14:10:20|4128.3|4123.5|4130.3|4124.3|4133.8|4124.3|4128.3|4120.3|15
1646662230000|2022-03-07 14:10:30|4130|4124|4131.3|4125.3|4131.3|4125.3|4129.3|4123.3|7
1646662240000|2022-03-07 14:10:40|4130.8|4124.8|4129|4120.3|4130.8|4124.8|4129|4120.3|3
1646662250000|2022-03-07 14:10:50|4128.8|4120|4122.8|4116.8|4128.8|4120|4122.3|4116.3|6
1646662260000|2022-03-07 14:11:00|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1646662270000|2022-03-07 14:11:10|4123.3|4117.3|4125|4119|4128|4119.8|4123.3|4117.3|5
1646662280000|2022-03-07 14:11:20|4124.8|4118.8|4123.8|4117.8|4125.3|4119.3|4123.5|4117.5|8
1646662290000|2022-03-07 14:11:30|4124|4118|4128.3|4119.5|4128.3|4119.5|4123.5|4117.5|7
1646662300000|2022-03-07 14:11:40|4126.5|4119|4126.5|4120.5|4126.8|4120.8|4126.3|4119|6
1646662310000|2022-03-07 14:11:50|4126.3|4120.3|4123.3|4117.3|4126.5|4120.5|4123.3|4117.3|6
1646662320000|2022-03-07 14:12:00|4123|4117|4121.8|4115.8|4123.3|4117.3|4121.8|4115.8|4
1646662330000|2022-03-07 14:12:10|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|3
1646662340000|2022-03-07 14:12:20|4120.3|4114.3|4119.3|4113.3|4124.5|4115.3|4119|4113|10
1646662350000|2022-03-07 14:12:30|4119|4113|4119|4113|4119|4113|4119|4113|1
1646662360000|2022-03-07 14:12:40|4118.8|4112.8|4115.8|4109.8|4118.8|4112.8|4115.8|4109.8|4
1646662370000|2022-03-07 14:12:50|4114.5|4108.5|4113.3|4107.3|4114.5|4108.5|4113.3|4107.3|3
1646662380000|2022-03-07 14:13:00|4114.8|4108.8|4118.8|4110|4118.8|4111.8|4114.8|4108.5|10
1646662390000|2022-03-07 14:13:10|4115.8|4109.8|4113.8|4107.8|4115.8|4109.8|4112.5|4106.5|7
1646662400000|2022-03-07 14:13:20|4113.5|4107.5|4113.3|4107.3|4113.5|4107.5|4113.3|4107.3|2
1646662410000|2022-03-07 14:13:30|4113.5|4107.5|4113.3|4107.3|4113.8|4107.8|4112.5|4106.5|7
1646662420000|2022-03-07 14:13:40|4113.5|4107.5|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|4
1646662430000|2022-03-07 14:13:50|4113.5|4107.5|4113.5|4107.5|4113.8|4107.8|4113.5|4107.5|3
1646662440000|2022-03-07 14:14:00|4113.8|4107.8|4117.3|4111.3|4119.8|4111.3|4113.8|4107.8|11
1646662450000|2022-03-07 14:14:10|4117|4111|4116.8|4110.8|4117|4111|4116.3|4110.3|8
1646662460000|2022-03-07 14:14:20|4117|4111|4115.3|4109.3|4117.3|4111.3|4115.3|4109.3|9
1646662470000|2022-03-07 14:14:30|4115|4109|4113.5|4107.5|4115|4109|4113.5|4107.5|3
1646662480000|2022-03-07 14:14:40|4114|4108|4116.5|4110.5|4116.5|4110.5|4114|4108|4
1646662490000|2022-03-07 14:14:50|4116.8|4110.8|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|5
1646662500000|2022-03-07 14:15:00|4116|4110|4115|4109|4116|4110|4115|4109|6
1646662510000|2022-03-07 14:15:10|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|4
1646662520000|2022-03-07 14:15:20|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|2
1646662530000|2022-03-07 14:15:30|4114|4108|4114.3|4108.3|4114.5|4108.5|4114|4108|4
1646662550000|2022-03-07 14:15:50|4114.5|4100.5|4113|4107|4116.5|4107|4109.3|4100.5|13
1646662560000|2022-03-07 14:16:00|4113.5|4107.5|4114.5|4108.5|4114.8|4108.8|4113|4107|6
1646662570000|2022-03-07 14:16:10|4115|4109|4119|4113|4119.3|4113.3|4115|4109|16
1646662580000|2022-03-07 14:16:20|4120.5|4114.5|4119.8|4113.8|4120.5|4114.5|4119|4113|12
1646662590000|2022-03-07 14:16:30|4120|4114|4122|4116|4123.5|4117.5|4118.8|4112.8|9
1646662600000|2022-03-07 14:16:40|4121.8|4115.8|4127|4121|4128|4121.5|4121.8|4115.5|15
1646662610000|2022-03-07 14:16:50|4125.8|4119.8|4123.3|4117.3|4125.8|4119.8|4122.3|4116.3|7
1646662620000|2022-03-07 14:17:00|4123.5|4117.5|4126|4120|4127|4121|4123.5|4117.5|6
1646662630000|2022-03-07 14:17:10|4126.3|4120.3|4121.5|4115.5|4126.3|4120.3|4120|4114|10
1646662640000|2022-03-07 14:17:20|4121.3|4115.3|4120|4114|4121.3|4115.3|4120|4114|8
1646662650000|2022-03-07 14:17:30|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|3
1646662660000|2022-03-07 14:17:40|4120|4114|4119.3|4113.3|4120|4114|4119.3|4113.3|5
1646662670000|2022-03-07 14:17:50|4119.5|4113.5|4117.5|4111.5|4119.5|4113.5|4117.5|4111.5|6
1646662680000|2022-03-07 14:18:00|4117|4111|4116.3|4110.3|4117|4111|4116.3|4110.3|5
1646662690000|2022-03-07 14:18:10|4115.5|4109.5|4116|4110|4116.5|4110.5|4115.5|4109.5|3
1646662700000|2022-03-07 14:18:20|4115.8|4109.8|4116|4110|4116|4110|4115.8|4109.8|2
1646662720000|2022-03-07 14:18:40|4116.3|4110.3|4119|4113|4119.3|4113.3|4116.3|4110.3|9
1646662730000|2022-03-07 14:18:50|4118.8|4112.8|4120|4114|4121|4114.3|4118.8|4112|8
1646662740000|2022-03-07 14:19:00|4119.5|4113.5|4119.5|4113.5|4119.8|4113.8|4118|4112|6
1646662750000|2022-03-07 14:19:10|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|5
1646662760000|2022-03-07 14:19:20|4120.3|4114.3|4119.8|4113.8|4120.3|4114.3|4119.8|4113.8|7
1646662770000|2022-03-07 14:19:30|4119.5|4113.5|4134.3|4128.3|4134.3|4128.3|4118.8|4112.8|12
1646662780000|2022-03-07 14:19:40|4130.3|4124.3|4128|4122|4130.8|4124.3|4127|4120.3|13
1646662790000|2022-03-07 14:19:50|4128.5|4122.5|4129.8|4123.8|4130|4124|4128.5|4122.5|16
1646662800000|2022-03-07 14:20:00|4128.8|4122.8|4131.3|4122.3|4131.3|4124.5|4128|4122|12
1646662810000|2022-03-07 14:20:10|4131|4122|4125.3|4119.3|4131|4122.8|4125.3|4119.3|6
1646662820000|2022-03-07 14:20:20|4125|4119|4119.8|4113.8|4125.3|4119|4119.5|4113.5|9
1646662830000|2022-03-07 14:20:30|4119.3|4113.3|4121.8|4115.8|4127.8|4117.5|4119.3|4113.3|16
1646662840000|2022-03-07 14:20:40|4122|4116|4123.5|4117.5|4128|4122|4121.5|4115.3|20
1646662850000|2022-03-07 14:20:50|4122.5|4116.5|4126.5|4117.8|4133.5|4122|4122.3|4116|25
1646662860000|2022-03-07 14:21:00|4129.3|4116.8|4123.5|4117.5|4132.3|4122.3|4122.8|4116.5|16
1646662870000|2022-03-07 14:21:10|4123.3|4117.3|4123.5|4117.5|4123.5|4117.5|4123.3|4117.3|2
1646662880000|2022-03-07 14:21:20|4123.8|4117.8|4123.3|4117.3|4124|4118|4123|4117|6
1646662890000|2022-03-07 14:21:30|4123|4117|4123.5|4117.5|4123.5|4117.5|4122.8|4116.8|4
1646662900000|2022-03-07 14:21:40|4123.8|4117.8|4126.3|4120.3|4129.3|4121.1|4123.8|4117.8|10
1646662910000|2022-03-07 14:21:50|4128.5|4119.5|4130.5|4121|4133.5|4124.3|4128.5|4119.5|6
1646662920000|2022-03-07 14:22:00|4131|4121.3|4126.8|4120.8|4131.5|4124.3|4126.8|4120.8|11
1646662930000|2022-03-07 14:22:10|4127|4121|4126|4120|4127|4121|4125.8|4119.8|9
1646662940000|2022-03-07 14:22:20|4125.8|4119.8|4127.4|4121.4|4129.8|4123.8|4125.8|4119.8|8
1646662950000|2022-03-07 14:22:30|4127.1|4121.1|4125.8|4119.8|4127.1|4121.1|4125.8|4119.8|5
1646662960000|2022-03-07 14:22:40|4125.5|4119.5|4127.3|4121.3|4129.5|4123.5|4125.5|4119.5|11
1646662970000|2022-03-07 14:22:50|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4127.5|4121.5|8
1646662980000|2022-03-07 14:23:00|4128.5|4122.5|4128.3|4122.3|4128.5|4122.5|4128.3|4122.3|2
1646663000000|2022-03-07 14:23:20|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|6
1646663010000|2022-03-07 14:23:30|4127.8|4121.8|4123|4117|4128|4122|4123|4117|9
1646663020000|2022-03-07 14:23:40|4122.5|4116.5|4115.5|4109.5|4122.5|4116.5|4115.5|4108.8|8
1646663030000|2022-03-07 14:23:50|4115.8|4109.8|4114.8|4108.8|4117|4111|4114.8|4108.8|7
1646663040000|2022-03-07 14:24:00|4117.8|4108|4122.5|4113|4123|4113|4117|4108|8
1646663050000|2022-03-07 14:24:10|4122.3|4101.8|4113|4107|4122.3|4110.5|4113|4101.8|12
1646663060000|2022-03-07 14:24:20|4112|4106|4109.3|4103.3|4112|4106|4109.3|4103.3|5
1646663070000|2022-03-07 14:24:30|4109.5|4103.5|4108.5|4102.5|4109.8|4103.8|4108.5|4102.5|16
1646663080000|2022-03-07 14:24:40|4108.3|4102.3|4108.5|4102.5|4109|4103|4108.3|4102.3|11
1646663090000|2022-03-07 14:24:50|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1646663100000|2022-03-07 14:25:00|4113.8|4103|4118|4110|4118|4110|4113.8|4103|8
1646663110000|2022-03-07 14:25:10|4116.9|4110.9|4113.3|4107.3|4116.9|4110.9|4113.3|4107.3|6
1646663120000|2022-03-07 14:25:20|4115|4105.8|4111.5|4105.5|4115|4107.9|4111.5|4105.5|4
1646663130000|2022-03-07 14:25:30|4110.8|4104.8|4111.8|4105.8|4111.8|4105.8|4110.5|4104.5|6
1646663140000|2022-03-07 14:25:40|4111.5|4105.5|4111.5|4105.5|4111.8|4105.8|4111.3|4105.3|7
1646663150000|2022-03-07 14:25:50|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|1
1646663160000|2022-03-07 14:26:00|4112.3|4106.3|4114.3|4108.3|4116|4110|4112.3|4106.3|14
1646663170000|2022-03-07 14:26:10|4114.5|4108.5|4113.3|4107.3|4114.5|4108.5|4113|4107|9
1646663190000|2022-03-07 14:26:30|4113.5|4107.5|4113.8|4107.8|4115|4109|4113.5|4107.5|4
1646663200000|2022-03-07 14:26:40|4114|4108|4114.8|4108.8|4114.8|4108.8|4114|4108|2
1646663210000|2022-03-07 14:26:50|4114.5|4108.5|4114.3|4108.3|4114.5|4108.5|4114.3|4108.3|2
1646663220000|2022-03-07 14:27:00|4115.8|4109.8|4116.8|4110.8|4117|4111|4115.8|4109.8|7
1646663230000|2022-03-07 14:27:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|1
1646663240000|2022-03-07 14:27:20|4115.8|4109.8|4116|4110|4116|4110|4115.3|4109.3|6
1646663250000|2022-03-07 14:27:30|4115.3|4109.3|4116|4110|4116|4110|4114.8|4108.8|11
1646663270000|2022-03-07 14:27:50|4115.5|4109.5|4112|4106|4115.8|4109.8|4112|4106|8
1646663280000|2022-03-07 14:28:00|4112.3|4106.3|4113|4107|4113|4107|4112|4106|4
1646663290000|2022-03-07 14:28:10|4112.8|4106.8|4111.8|4105.8|4113.5|4107.5|4111.5|4105.5|10
1646663300000|2022-03-07 14:28:20|4112|4106|4115.8|4109.8|4115.8|4109.8|4112|4106|5
1646663310000|2022-03-07 14:28:30|4116|4110|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|13
1646663320000|2022-03-07 14:28:40|4116|4110|4117|4111|4117|4111|4116|4110|5
1646663330000|2022-03-07 14:28:50|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|1
1646663340000|2022-03-07 14:29:00|4117|4111|4117.3|4111.3|4117.3|4111.3|4116|4110|9
1646663350000|2022-03-07 14:29:10|4117.5|4111.5|4117.3|4111.3|4118.8|4112.8|4117.3|4111.3|4
1646663360000|2022-03-07 14:29:20|4117.5|4111.5|4117.3|4111.3|4117.5|4111.5|4117.3|4111.3|2
1646663370000|2022-03-07 14:29:30|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4117.3|4111.3|4
1646663380000|2022-03-07 14:29:40|4118.5|4112.5|4117.5|4111.5|4119|4113|4117.5|4111.5|7
1646663390000|2022-03-07 14:29:50|4117.8|4111.8|4119.3|4110.8|4119.3|4113|4117.8|4110.3|6
1646663400000|2022-03-07 14:30:00|4118.3|4111.3|4118.8|4112.8|4118.8|4112.8|4118.3|4111.3|4
1646663430000|2022-03-07 14:30:30|4118.5|4112.5|4117.3|4111.3|4118.5|4112.5|4117.3|4111.3|3
1646663440000|2022-03-07 14:30:40|4120.5|4113|4118.3|4112.3|4120.5|4113|4118.3|4112.3|3
1646663450000|2022-03-07 14:30:50|4118.5|4112.5|4118.3|4112.3|4119|4113|4118.3|4112.3|7
1646663460000|2022-03-07 14:31:00|4118|4112|4118.8|4112.8|4119|4113|4118|4112|5
1646663470000|2022-03-07 14:31:10|4119|4113|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|5
1646663480000|2022-03-07 14:31:20|4119.5|4113.5|4119.8|4113.8|4119.8|4113.8|4119.5|4113.5|2
1646663490000|2022-03-07 14:31:30|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.8|4112.8|4
1646663510000|2022-03-07 14:31:50|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|2
1646663520000|2022-03-07 14:32:00|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4118.8|4112.8|9
1646663530000|2022-03-07 14:32:10|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|7
1646663540000|2022-03-07 14:32:20|4119.3|4113.3|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|3
1646663560000|2022-03-07 14:32:40|4119.8|4113.8|4119|4113|4119.8|4113.8|4119|4113|3
1646663570000|2022-03-07 14:32:50|4120|4114|4120|4114|4120|4114|4120|4114|1
1646663580000|2022-03-07 14:33:00|4120.3|4114.3|4120|4114|4120.3|4114.3|4120|4114|2
1646663590000|2022-03-07 14:33:10|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|1
1646663600000|2022-03-07 14:33:20|4120|4114|4117|4111|4120|4114|4117|4111|7
1646663610000|2022-03-07 14:33:30|4118.5|4112.5|4117.5|4109.5|4118.5|4112.5|4117.5|4109.3|4
1646663620000|2022-03-07 14:33:40|4117.3|4109.3|4114.5|4108.5|4117.3|4109.3|4114|4108|6
1646663630000|2022-03-07 14:33:50|4115|4109|4116.5|4110.5|4119|4110.8|4115|4108.8|7
1646663640000|2022-03-07 14:34:00|4116.3|4110.3|4114.3|4108.3|4116.3|4110.3|4114|4108|6
1646663650000|2022-03-07 14:34:10|4114|4108|4112.5|4106.5|4114|4108|4109.8|4103.8|15
1646663660000|2022-03-07 14:34:20|4113|4107|4112.8|4102.3|4113.3|4107.3|4112.5|4102.3|6
1646663670000|2022-03-07 14:34:30|4112|4102.8|4111.3|4105.3|4112|4106|4111.3|4102.8|3
1646663680000|2022-03-07 14:34:40|4111.8|4105.8|4113|4107|4113|4107|4111.8|4105.8|7
1646663690000|2022-03-07 14:34:50|4116.3|4106.3|4114.3|4108.3|4116.3|4109.5|4114|4106.3|7
1646663700000|2022-03-07 14:35:00|4117.5|4107.3|4116.3|4107.5|4117.5|4107.8|4116.3|4107.3|6
1646663710000|2022-03-07 14:35:10|4116|4107.8|4114.3|4108.3|4116|4108.5|4114.3|4107.8|3
1646663720000|2022-03-07 14:35:20|4113.3|4107.3|4112.3|4106.3|4113.3|4107.3|4112.3|4106.3|4
1646663730000|2022-03-07 14:35:30|4112|4106|4112|4106|4112.5|4106.5|4111.8|4105.8|6
1646663750000|2022-03-07 14:35:50|4109.5|4103.5|4109.8|4103.8|4110|4104|4109.5|4103.5|3
1646663760000|2022-03-07 14:36:00|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|2
1646663770000|2022-03-07 14:36:10|4109.5|4103.5|4112.5|4106.5|4112.5|4106.5|4109.5|4103.5|5
1646663790000|2022-03-07 14:36:30|4111.5|4105.5|4111.3|4105.3|4111.5|4105.5|4111.3|4105.3|2
1646663810000|2022-03-07 14:36:50|4111.8|4105.8|4107.3|4101.3|4111.8|4105.8|4107|4101|9
1646663820000|2022-03-07 14:37:00|4107|4101|4110.5|4104.5|4110.8|4104.8|4107|4101|10
1646663830000|2022-03-07 14:37:10|4110.8|4104.8|4111|4105|4111|4105|4110.5|4104.5|3
1646663840000|2022-03-07 14:37:20|4111.3|4105.3|4111|4105|4111.3|4105.3|4110.8|4104.8|4
1646663850000|2022-03-07 14:37:30|4111.3|4105.3|4112|4106|4112|4106|4111.3|4105.3|3
1646663860000|2022-03-07 14:37:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112|4106|4
1646663870000|2022-03-07 14:37:50|4112|4106|4112|4106|4112|4106|4112|4106|1
1646663880000|2022-03-07 14:38:00|4114.8|4105.3|4116|4110|4116.3|4110.3|4113.8|4105.3|9
1646663890000|2022-03-07 14:38:10|4116.3|4110.3|4117.8|4111.8|4117.8|4111.8|4116.3|4110.3|4
1646663900000|2022-03-07 14:38:20|4116.8|4110.8|4116.5|4110.5|4116.8|4110.8|4116.3|4110.3|3
1646663910000|2022-03-07 14:38:30|4117|4111|4116.8|4110.8|4118|4112|4116.8|4110.8|4
1646663920000|2022-03-07 14:38:40|4117.3|4111.3|4117.8|4111.8|4118.5|4112.5|4117.3|4111.3|10
1646663930000|2022-03-07 14:38:50|4118.3|4112.3|4117.5|4111.5|4118.3|4112.3|4117.5|4111.5|3
1646663940000|2022-03-07 14:39:00|4118.5|4112.5|4115.3|4109.3|4118.5|4112.5|4114.5|4108.5|7
1646663950000|2022-03-07 14:39:10|4115.5|4109.5|4115|4109|4115.5|4109.5|4114.8|4108.8|3
1646663960000|2022-03-07 14:39:20|4114.8|4108.8|4117|4111|4117|4111|4114.5|4108.5|10
1646663970000|2022-03-07 14:39:30|4117.3|4111.3|4118.3|4112.3|4118.3|4112.3|4117|4111|8
1646663980000|2022-03-07 14:39:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|1
1646664000000|2022-03-07 14:40:00|4120.3|4110.8|4118|4112|4120.3|4112.5|4118|4110.8|4
1646664010000|2022-03-07 14:40:10|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|1
1646664020000|2022-03-07 14:40:20|4118.3|4112.3|4115.3|4109.3|4118.3|4112.3|4115.3|4109.3|8
1646664030000|2022-03-07 14:40:30|4114.3|4108.3|4113|4107|4114.3|4108.3|4112|4106|9
1646664040000|2022-03-07 14:40:40|4112|4106|4112.5|4106.5|4113|4107|4112|4106|11
1646664050000|2022-03-07 14:40:50|4113.3|4107.3|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|5
1646664060000|2022-03-07 14:41:00|4116.8|4108.3|4116.3|4110.3|4116.8|4110.5|4114.8|4108.3|16
1646664070000|2022-03-07 14:41:10|4116.5|4110.5|4115.5|4109.5|4116.5|4110.5|4115.3|4109.3|9
1646664080000|2022-03-07 14:41:20|4115.3|4109.3|4115.3|4109.3|4116.5|4110.5|4115.3|4109.3|3
1646664090000|2022-03-07 14:41:30|4115.5|4109.5|4114|4108|4115.5|4109.5|4113.3|4107.3|9
1646664100000|2022-03-07 14:41:40|4114.3|4108.3|4114.5|4108.5|4114.5|4108.5|4114|4108|8
1646664110000|2022-03-07 14:41:50|4114.8|4108.8|4113|4107|4114.8|4108.8|4112.8|4106.8|11
1646664120000|2022-03-07 14:42:00|4112.3|4106.3|4112.3|4106.3|4112.5|4106.5|4112|4106|4
1646664130000|2022-03-07 14:42:10|4113.3|4107.3|4112.3|4106.3|4113.3|4107.3|4112.3|4106.3|2
1646664150000|2022-03-07 14:42:30|4112|4106|4111|4105|4112|4106|4110.8|4104.8|4
1646664160000|2022-03-07 14:42:40|4109.8|4103.8|4108.5|4102.5|4110.3|4104.3|4108.5|4102.5|10
1646664170000|2022-03-07 14:42:50|4109.5|4103.5|4109.8|4103.8|4109.8|4103.8|4109|4103|8
1646664180000|2022-03-07 14:43:00|4109.5|4103.5|4110.3|4104.3|4111.3|4105.3|4109.5|4102|19
1646664190000|2022-03-07 14:43:10|4109.8|4103.8|4110.3|4104.3|4110.5|4104.5|4109.8|4103.8|6
1646664200000|2022-03-07 14:43:20|4110.5|4104.5|4110.8|4104.8|4110.8|4104.8|4110.5|4104.5|4
1646664210000|2022-03-07 14:43:30|4110.3|4104.3|4109|4103|4110.3|4104.3|4109|4103|7
1646664220000|2022-03-07 14:43:40|4108.8|4102.8|4108.8|4102.8|4109|4103|4108.5|4102.5|7
1646664240000|2022-03-07 14:44:00|4110.3|4104.3|4110.3|4104.3|4111.8|4105.8|4110.3|4104.3|9
1646664250000|2022-03-07 14:44:10|4110.8|4104.8|4109.8|4103.8|4110.8|4104.8|4109.3|4103.3|7
1646664260000|2022-03-07 14:44:20|4110|4104|4109.3|4103.3|4110|4104|4108.8|4102.8|9
1646664270000|2022-03-07 14:44:30|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|4
1646664280000|2022-03-07 14:44:40|4109.5|4103.5|4111.3|4105.3|4111.3|4105.3|4109.5|4103.5|8
1646664290000|2022-03-07 14:44:50|4111|4105|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|4
1646664300000|2022-03-07 14:45:00|4112|4106|4114.3|4108.3|4115.5|4108.3|4112|4106|10
1646664310000|2022-03-07 14:45:10|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|3
1646664320000|2022-03-07 14:45:20|4115.3|4109.3|4114.5|4108.5|4115.3|4109.3|4114.5|4108.5|3
1646664350000|2022-03-07 14:45:50|4115|4109|4114.8|4108.8|4115|4109|4114.5|4108.5|4
1646664360000|2022-03-07 14:46:00|4118.8|4108.5|4117.5|4111.5|4118.8|4111.5|4115.3|4108.3|11
1646664370000|2022-03-07 14:46:10|4117.8|4111.8|4118|4112|4118|4112|4117.8|4111.8|2
1646664380000|2022-03-07 14:46:20|4117.8|4111.8|4115.5|4109.5|4117.8|4111.8|4115.5|4109.5|3
1646664390000|2022-03-07 14:46:30|4116.3|4107.3|4113.5|4107.5|4116.3|4107.5|4111.5|4104.8|5
1646664400000|2022-03-07 14:46:40|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1646664410000|2022-03-07 14:46:50|4113.5|4107.5|4108.3|4102.3|4114.3|4108.3|4108.3|4102.3|12
1646664420000|2022-03-07 14:47:00|4107.3|4101.3|4107|4101|4107.3|4101.3|4107|4101|2
1646664430000|2022-03-07 14:47:10|4107.8|4101.8|4111.3|4105.3|4111.3|4105.3|4107.8|4101.8|5
1646664440000|2022-03-07 14:47:20|4110|4104|4109.5|4103.5|4110|4104|4109|4103|7
1646664450000|2022-03-07 14:47:30|4109.3|4103.3|4108|4102|4109.3|4103.3|4108|4102|4
1646664460000|2022-03-07 14:47:40|4107|4101|4105.5|4099.5|4107|4101|4105.5|4099.5|5
1646664470000|2022-03-07 14:47:50|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|1
1646664480000|2022-03-07 14:48:00|4109|4099|4108.5|4102.5|4109.5|4103.5|4107.5|4099|12
1646664490000|2022-03-07 14:48:10|4108.3|4102.3|4108.5|4102.5|4108.5|4102.5|4108.3|4102.3|2
1646664500000|2022-03-07 14:48:20|4108.3|4099.3|4106.8|4100.8|4108.3|4102|4106.3|4099.3|8
1646664510000|2022-03-07 14:48:30|4107|4101|4110.5|4100.8|4110.5|4101.3|4106.5|4100.5|7
1646664530000|2022-03-07 14:48:50|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1646664540000|2022-03-07 14:49:00|4112|4103|4114|4108|4114.3|4108.3|4111.5|4103|7
1646664550000|2022-03-07 14:49:10|4113.8|4107.8|4114|4108|4114|4108|4113.8|4107.8|2
1646664560000|2022-03-07 14:49:20|4114.3|4108.3|4113.8|4107.8|4114.5|4108.5|4113.8|4107.8|3
1646664570000|2022-03-07 14:49:30|4113.3|4107.3|4110.8|4104.8|4113.3|4107.3|4110.8|4104.8|4
1646664580000|2022-03-07 14:49:40|4110.3|4104.3|4110.3|4104.3|4110.5|4104.5|4110.3|4104.3|3
1646664600000|2022-03-07 14:50:00|4111|4105|4110.3|4104.3|4111|4105|4110.3|4104.3|2
1646664610000|2022-03-07 14:50:10|4110|4104|4110|4104|4110|4104|4110|4104|1
1646664620000|2022-03-07 14:50:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1646664630000|2022-03-07 14:50:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|1
1646664650000|2022-03-07 14:50:50|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|3
1646664660000|2022-03-07 14:51:00|4109.5|4103.5|4116|4110|4116.3|4110.3|4109.5|4103.5|10
1646664670000|2022-03-07 14:51:10|4115.8|4109.8|4115.3|4109.3|4116.5|4110.5|4112.5|4106.5|10
1646664680000|2022-03-07 14:51:20|4115.5|4109.5|4118.8|4108.8|4118.8|4109.5|4115.3|4108.8|4
1646664690000|2022-03-07 14:51:30|4118|4112|4119.3|4113.3|4119.3|4113.3|4118|4112|3
1646664700000|2022-03-07 14:51:40|4119.5|4113.5|4118.8|4112.8|4120|4114|4118.8|4112.8|8
1646664710000|2022-03-07 14:51:50|4120|4114|4118.8|4112.8|4120|4114|4118.8|4112.8|4
1646664730000|2022-03-07 14:52:10|4118.5|4112.5|4117.8|4111.8|4120|4114|4117.8|4111.8|6
1646664740000|2022-03-07 14:52:20|4120.3|4112|4119.8|4113.8|4120.3|4113.8|4119.8|4111.8|3
1646664760000|2022-03-07 14:52:40|4120|4114|4120|4114|4120|4114|4120|4114|1
1646664780000|2022-03-07 14:53:00|4121.5|4115.5|4124.5|4115.3|4124.5|4116.5|4121.5|4115.3|6
1646664790000|2022-03-07 14:53:10|4123|4114|4122.8|4114|4123|4114|4122.8|4114|2
1646664800000|2022-03-07 14:53:20|4122.5|4114.5|4120.8|4114.8|4122.5|4114.8|4120.5|4114.5|5
1646664810000|2022-03-07 14:53:30|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.8|4114.8|3
1646664820000|2022-03-07 14:53:40|4121|4115|4121|4110.8|4121|4115|4120.3|4110.8|3
1646664830000|2022-03-07 14:53:50|4120.8|4111|4117.5|4111.5|4120.8|4111.5|4117.3|4109.8|9
1646664840000|2022-03-07 14:54:00|4120.8|4110.8|4122.5|4113|4122.8|4113|4119.8|4110.8|6
1646664850000|2022-03-07 14:54:10|4122.3|4113.3|4122|4113.3|4122.3|4113.3|4122|4113.3|2
1646664860000|2022-03-07 14:54:20|4121.3|4115.3|4121.5|4115.5|4121.5|4115.5|4121.3|4115.3|2
1646664870000|2022-03-07 14:54:30|4121.8|4115.8|4125.5|4119.5|4126.3|4120.3|4121.8|4115.8|7
1646664890000|2022-03-07 14:54:50|4125|4119|4123.8|4117.8|4125|4119|4123.5|4117.5|5
1646664900000|2022-03-07 14:55:00|4123.5|4117.5|4121.3|4115.3|4123.5|4117.5|4121.3|4115.3|4
1646664920000|2022-03-07 14:55:20|4120.3|4114.3|4118|4112|4120.3|4114.3|4118|4112|4
1646664930000|2022-03-07 14:55:30|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.5|4111.5|5
1646664940000|2022-03-07 14:55:40|4119.3|4113.3|4118|4112|4120.5|4114.5|4118|4112|8
1646664950000|2022-03-07 14:55:50|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1646664960000|2022-03-07 14:56:00|4121.8|4111.8|4122.8|4113.5|4122.8|4114.8|4120.5|4111.8|5
1646664970000|2022-03-07 14:56:10|4122.5|4114|4120.9|4114.9|4122.5|4114.9|4120.9|4113.8|4
1646664980000|2022-03-07 14:56:20|4121|4115|4121.3|4115.3|4121.3|4115.3|4121|4115|2
1646664990000|2022-03-07 14:56:30|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|1
1646665000000|2022-03-07 14:56:40|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.8|4112.8|5
1646665010000|2022-03-07 14:56:50|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|2
1646665020000|2022-03-07 14:57:00|4120.8|4114.8|4120.5|4114.5|4120.8|4114.8|4120.5|4114.5|2
1646665030000|2022-03-07 14:57:10|4120.3|4114.3|4119|4113|4120.5|4114.5|4118.3|4111.8|11
1646665040000|2022-03-07 14:57:20|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|5
1646665050000|2022-03-07 14:57:30|4120.3|4114.3|4119|4113|4120.5|4114.5|4119|4113|6
1646665060000|2022-03-07 14:57:40|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|2
1646665070000|2022-03-07 14:57:50|4120.8|4114.8|4121|4115|4121|4115|4120.8|4114.8|2
1646665080000|2022-03-07 14:58:00|4121.5|4115.5|4119|4113|4122.3|4116.3|4119|4113|8
1646665090000|2022-03-07 14:58:10|4118.8|4112.8|4118.8|4112.8|4119.3|4113.3|4118.3|4112.3|5
1646665100000|2022-03-07 14:58:20|4118.3|4112.3|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|4
1646665110000|2022-03-07 14:58:30|4116|4110|4118.3|4112.3|4118.3|4112.3|4116|4110|11
1646665120000|2022-03-07 14:58:40|4118.5|4112.5|4121.8|4115.8|4121.8|4115.8|4118.3|4112.3|10
1646665130000|2022-03-07 14:58:50|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|6
1646665140000|2022-03-07 14:59:00|4120.5|4114.5|4116.8|4108.5|4120.8|4114.8|4116.8|4108.5|16
1646665150000|2022-03-07 14:59:10|4114.8|4108.8|4112|4106|4114.8|4108.8|4111.8|4105.8|10
1646665160000|2022-03-07 14:59:20|4111|4105|4111.3|4105.3|4111.3|4105.3|4111|4105|2
1646665170000|2022-03-07 14:59:30|4110.5|4104.5|4110.5|4104.5|4111|4105|4109.8|4103.8|5
1646665180000|2022-03-07 14:59:40|4111|4105|4110.5|4104.5|4111|4105|4110.3|4104.3|4
1646665190000|2022-03-07 14:59:50|4110|4104|4110|4104|4110|4104|4110|4104|1
1646665200000|2022-03-07 15:00:00|4109.8|4103.8|4106.8|4100.8|4109.8|4103.8|4106.5|4100.5|9
1646665210000|2022-03-07 15:00:10|4106.5|4100.5|4106.5|4100.5|4106.8|4100.8|4105.8|4099.8|6
1646665220000|2022-03-07 15:00:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646665230000|2022-03-07 15:00:30|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|2
1646665240000|2022-03-07 15:00:40|4107|4101|4107.3|4101.3|4107.3|4101.3|4107|4101|2
1646665250000|2022-03-07 15:00:50|4108.3|4102.3|4108|4102|4108.3|4102.3|4107.8|4101.8|5
1646665260000|2022-03-07 15:01:00|4108.3|4102.3|4114|4105.8|4114|4105.8|4108.3|4102.3|11
1646665270000|2022-03-07 15:01:10|4113.8|4107.8|4114.5|4108.5|4114.8|4108.8|4113.8|4107.8|4
1646665280000|2022-03-07 15:01:20|4115|4109|4115|4109|4115|4109|4115|4109|1
1646665290000|2022-03-07 15:01:30|4114.8|4108.8|4115.8|4109.8|4115.8|4109.8|4114.8|4108.8|5
1646665300000|2022-03-07 15:01:40|4117|4111|4117.3|4111.3|4117.3|4111.3|4117|4111|2
1646665310000|2022-03-07 15:01:50|4116.5|4110.5|4117|4111|4117.5|4111.5|4116.3|4110.3|5
1646665320000|2022-03-07 15:02:00|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4117|4111|4
1646665330000|2022-03-07 15:02:10|4119.3|4113.3|4121|4115|4121|4115|4119.3|4113.3|4
1646665340000|2022-03-07 15:02:20|4121.5|4115.5|4121|4115|4121.5|4115.5|4120.5|4114.5|7
1646665350000|2022-03-07 15:02:30|4120.8|4114.8|4121.3|4115.3|4122|4116|4120.8|4114.8|5
1646665360000|2022-03-07 15:02:40|4122|4116|4123.5|4117.5|4123.5|4117.5|4122|4116|3
1646665370000|2022-03-07 15:02:50|4123.8|4117.8|4124.3|4118.3|4124.5|4118.5|4123.8|4117.8|3
1646665380000|2022-03-07 15:03:00|4125.5|4119.5|4125.5|4119.5|4126.8|4120.8|4124.5|4118.5|8
1646665390000|2022-03-07 15:03:10|4125|4119|4126|4120|4126|4120|4125|4119|5
1646665400000|2022-03-07 15:03:20|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|1
1646665410000|2022-03-07 15:03:30|4126|4120|4126.5|4120.5|4126.5|4120.5|4125.8|4119.8|6
1646665420000|2022-03-07 15:03:40|4126.3|4120.3|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|9
1646665430000|2022-03-07 15:03:50|4127|4121|4127|4121|4127.8|4121.8|4127|4121|5
1646665440000|2022-03-07 15:04:00|4128.3|4122.3|4127.5|4121.5|4128.3|4122.3|4127.3|4121.3|6
1646665460000|2022-03-07 15:04:20|4127.8|4121.8|4129.5|4123.5|4129.5|4123.5|4127.8|4121.8|2
1646665470000|2022-03-07 15:04:30|4130|4124|4130|4124|4130.5|4124.5|4129.8|4123.8|6
1646665480000|2022-03-07 15:04:40|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|10
1646665490000|2022-03-07 15:04:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130|4124|3
1646665500000|2022-03-07 15:05:00|4129.8|4123.8|4132.3|4126.3|4133.8|4126.3|4129.8|4123|7
1646665520000|2022-03-07 15:05:20|4132|4126|4131.8|4125.8|4132|4126|4131.8|4125.8|2
1646665530000|2022-03-07 15:05:30|4131|4125|4129.3|4123.3|4131|4125|4129.3|4123.3|7
1646665540000|2022-03-07 15:05:40|4128.8|4122.8|4119.5|4113.5|4128.8|4122.8|4119.1|4113|12
1646665550000|2022-03-07 15:05:50|4119.8|4113.8|4119.8|4113.8|4120|4114|4119.8|4113.8|3
1646665560000|2022-03-07 15:06:00|4122.8|4113|4126.8|4120.8|4128.5|4122.5|4122.8|4113|12
1646665570000|2022-03-07 15:06:10|4126.3|4120.3|4126.5|4120.5|4126.5|4120.5|4126|4120|9
1646665580000|2022-03-07 15:06:20|4126.3|4120.3|4126.5|4120.5|4126.5|4120.5|4126.3|4120.3|2
1646665590000|2022-03-07 15:06:30|4126.3|4120.3|4131|4125|4131.3|4125.3|4126.3|4120.3|5
1646665600000|2022-03-07 15:06:40|4131.5|4125.5|4131.8|4125.8|4131.8|4125.8|4131.5|4125.5|2
1646665610000|2022-03-07 15:06:50|4131.3|4125.3|4128|4122|4131.3|4125.3|4127.8|4121.8|10
1646665620000|2022-03-07 15:07:00|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.5|4121.5|9
1646665630000|2022-03-07 15:07:10|4128|4122|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|6
1646665640000|2022-03-07 15:07:20|4128.3|4122.3|4128.5|4122.5|4128.5|4122.5|4128|4122|4
1646665650000|2022-03-07 15:07:30|4128.8|4122.8|4129|4123|4129|4123|4128.3|4122.3|6
1646665660000|2022-03-07 15:07:40|4128.8|4122.8|4127.3|4121.3|4128.8|4122.8|4126.8|4120.8|7
1646665670000|2022-03-07 15:07:50|4127|4121|4126.3|4120.3|4127|4121|4125.8|4119.8|9
1646665680000|2022-03-07 15:08:00|4126.8|4120.8|4128.8|4122.8|4128.8|4122.8|4126.5|4120.5|7
1646665690000|2022-03-07 15:08:10|4130|4124|4126.8|4120.8|4130|4124|4126|4120|5
1646665700000|2022-03-07 15:08:20|4127.5|4121.5|4122.8|4116.8|4127.5|4121.5|4119.5|4113.5|17
1646665710000|2022-03-07 15:08:30|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4122.8|4116.8|6
1646665720000|2022-03-07 15:08:40|4123.5|4117.5|4123.8|4117.8|4124|4118|4123.5|4117.5|4
1646665730000|2022-03-07 15:08:50|4124|4118|4127.5|4121.5|4128|4122|4124|4118|7
1646665740000|2022-03-07 15:09:00|4126|4120|4119.3|4113.3|4126.5|4120.5|4118.5|4112.5|8
1646665750000|2022-03-07 15:09:10|4120.5|4114.5|4123.3|4117.3|4123.8|4117.8|4120.5|4114.5|12
1646665760000|2022-03-07 15:09:20|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|4
1646665770000|2022-03-07 15:09:30|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4121.8|4115.8|7
1646665780000|2022-03-07 15:09:40|4122|4116|4122|4116|4122.3|4116.3|4121.8|4115.8|7
1646665790000|2022-03-07 15:09:50|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4122|4116|3
1646665800000|2022-03-07 15:10:00|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|7
1646665810000|2022-03-07 15:10:10|4122.3|4116.3|4122.5|4116.5|4123|4117|4122.3|4116.3|6
1646665820000|2022-03-07 15:10:20|4122|4116|4117.8|4111.8|4122.3|4116.3|4117.8|4111.8|10
1646665830000|2022-03-07 15:10:30|4118|4112|4118.8|4112.8|4119|4113|4117.5|4111.5|6
1646665840000|2022-03-07 15:10:40|4118.5|4112.5|4118.3|4112.3|4118.5|4112.5|4118.3|4112.3|2
1646665860000|2022-03-07 15:11:00|4118|4112|4116.5|4110.5|4118|4112|4116.5|4110.5|3
1646665870000|2022-03-07 15:11:10|4117|4111|4120|4114|4120.8|4114.8|4117|4111|18
1646665880000|2022-03-07 15:11:20|4119.5|4113.5|4120.3|4114.3|4121|4115|4119.5|4113.5|18
1646665890000|2022-03-07 15:11:30|4120.8|4114.8|4122|4116|4122.3|4116.3|4120|4114|13
1646665900000|2022-03-07 15:11:40|4122.3|4116.3|4123|4117|4123.3|4117.3|4121|4115|12
1646665910000|2022-03-07 15:11:50|4123.5|4117.5|4122|4113.8|4123.8|4117.5|4122|4112.8|6
1646665920000|2022-03-07 15:12:00|4121.5|4113.5|4119.5|4111.5|4121.5|4113.5|4119.5|4111.5|4
1646665930000|2022-03-07 15:12:10|4118.3|4112.3|4113.3|4107.3|4118.3|4112.3|4113.3|4107.3|4
1646665940000|2022-03-07 15:12:20|4113|4107|4112.8|4106.8|4113.3|4107.3|4112.5|4106.5|7
1646665950000|2022-03-07 15:12:30|4112.5|4106.5|4111.3|4105.3|4112.5|4106.5|4106.8|4100.8|11
1646665960000|2022-03-07 15:12:40|4110.5|4104.5|4111|4105|4111.3|4105.3|4110.5|4104.5|5
1646665970000|2022-03-07 15:12:50|4111.3|4105.3|4110.8|4104.8|4112.8|4106.8|4110.8|4104.8|3
1646665990000|2022-03-07 15:13:10|4110.5|4104.5|4114.3|4108.3|4114.3|4108.3|4110.5|4104.5|9
1646666000000|2022-03-07 15:13:20|4113.5|4107.5|4110.8|4104.8|4114.3|4108.3|4110|4104|15
1646666010000|2022-03-07 15:13:30|4109.8|4103.8|4110.5|4104.5|4110.5|4104.5|4109.8|4103.8|5
1646666020000|2022-03-07 15:13:40|4111|4105|4111.3|4105.3|4111.8|4105.5|4110.8|4102.5|5
1646666030000|2022-03-07 15:13:50|4111|4105|4111.3|4105.3|4112|4106|4110|4104|11
1646666040000|2022-03-07 15:14:00|4110.8|4104.8|4110.5|4104.5|4110.8|4104.8|4110.3|4104.3|3
1646666050000|2022-03-07 15:14:10|4110.3|4104.3|4109.8|4103.8|4110.5|4104.5|4109.8|4103.8|7
1646666060000|2022-03-07 15:14:20|4110|4104|4110|4104|4110|4104|4110|4104|1
1646666070000|2022-03-07 15:14:30|4109.5|4103.5|4111.5|4105.5|4111.5|4105.5|4109.3|4103.3|15
1646666080000|2022-03-07 15:14:40|4111.3|4105.3|4109.8|4103.8|4111.5|4105.5|4109.8|4103.8|11
1646666090000|2022-03-07 15:14:50|4110|4104|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|6
1646666100000|2022-03-07 15:15:00|4109.5|4103.5|4106.3|4100.3|4109.8|4103.8|4106.3|4100.3|13
1646666110000|2022-03-07 15:15:10|4106|4100|4106.3|4100.3|4106.3|4100.3|4106|4100|2
1646666120000|2022-03-07 15:15:20|4106|4100|4105.8|4099.8|4106|4100|4105.8|4099.8|2
1646666130000|2022-03-07 15:15:30|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.5|4098.5|4
1646666160000|2022-03-07 15:16:00|4106|4100|4106.5|4100.5|4107|4101|4106|4100|9
1646666170000|2022-03-07 15:16:10|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105|4099|7
1646666190000|2022-03-07 15:16:30|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|1
1646666200000|2022-03-07 15:16:40|4105|4099|4105|4099|4105|4099|4104.5|4098.5|6
1646666210000|2022-03-07 15:16:50|4104.8|4098.8|4106|4100|4106|4100|4104.8|4098.8|5
1646666220000|2022-03-07 15:17:00|4106.8|4100.8|4106.8|4100.8|4107.3|4101.3|4106.5|4100.5|7
1646666240000|2022-03-07 15:17:20|4107|4101|4108|4102|4108|4102|4107|4101|4
1646666250000|2022-03-07 15:17:30|4106|4100|4107.5|4101.5|4107.5|4101.5|4106|4100|6
1646666260000|2022-03-07 15:17:40|4108.5|4102.5|4108|4102|4109|4103|4107.3|4101.3|13
1646666270000|2022-03-07 15:17:50|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|2
1646666280000|2022-03-07 15:18:00|4107.8|4101.8|4107.3|4101.3|4108|4102|4106.8|4100.8|13
1646666290000|2022-03-07 15:18:10|4106.8|4100.8|4107.8|4101.8|4108|4102|4106.8|4100.8|10
1646666300000|2022-03-07 15:18:20|4107.5|4101.5|4107.3|4101.3|4108.3|4102.3|4106.8|4100.8|4
1646666310000|2022-03-07 15:18:30|4107.8|4101.8|4109.5|4103.5|4109.5|4103.5|4107.8|4101.8|4
1646666320000|2022-03-07 15:18:40|4109.3|4103.3|4106.5|4100.5|4109.5|4103.5|4106.5|4100.5|13
1646666330000|2022-03-07 15:18:50|4109|4099.8|4108|4102|4109|4102|4108|4099.8|2
1646666340000|2022-03-07 15:19:00|4108.3|4102.3|4110.5|4104.5|4110.5|4104.5|4108.3|4102.3|6
1646666350000|2022-03-07 15:19:10|4110|4104|4108|4102|4110|4104|4108|4102|5
1646666360000|2022-03-07 15:19:20|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|1
1646666370000|2022-03-07 15:19:30|4108|4102|4109.5|4103.5|4109.5|4103.5|4108|4102|4
1646666380000|2022-03-07 15:19:40|4109.8|4103.8|4111|4105|4111.3|4105.3|4109.8|4103.8|7
1646666390000|2022-03-07 15:19:50|4110.8|4104.8|4109.8|4103.8|4111.8|4105.8|4109.8|4103.8|7
1646666400000|2022-03-07 15:20:00|4110|4104|4108.5|4102.5|4110|4104|4108.5|4102.5|5
1646666410000|2022-03-07 15:20:10|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4106.8|4100.8|6
1646666420000|2022-03-07 15:20:20|4108|4102|4108|4102|4108.3|4102.3|4108|4102|3
1646666430000|2022-03-07 15:20:30|4107|4101|4108|4102|4108|4102|4106|4100|5
1646666440000|2022-03-07 15:20:40|4107.8|4101.8|4109.8|4103.8|4110|4104|4107.8|4101.8|7
1646666450000|2022-03-07 15:20:50|4109.5|4103.5|4109.3|4103.3|4109.5|4103.5|4109.3|4103.3|2
1646666460000|2022-03-07 15:21:00|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|1
1646666470000|2022-03-07 15:21:10|4110.3|4104.3|4106.5|4100.5|4110.3|4104.3|4106.5|4100.5|6
1646666480000|2022-03-07 15:21:20|4106|4100|4106.3|4100.3|4106.5|4100.5|4106|4100|5
1646666490000|2022-03-07 15:21:30|4106|4100|4107.3|4101.3|4107.3|4101.3|4106|4100|5
1646666500000|2022-03-07 15:21:40|4107.5|4101.5|4107.3|4101.3|4107.5|4101.5|4107.3|4101.3|2
1646666510000|2022-03-07 15:21:50|4108.3|4102.3|4108|4102|4108.3|4102.3|4108|4102|2
1646666520000|2022-03-07 15:22:00|4109|4103|4109.8|4103.8|4110.3|4104.3|4109|4103|7
1646666530000|2022-03-07 15:22:10|4110|4104|4110|4104|4110|4104|4110|4104|1
1646666540000|2022-03-07 15:22:20|4110.3|4104.3|4110|4101.8|4111.8|4105|4110|4101.8|9
1646666550000|2022-03-07 15:22:30|4108.8|4100.8|4107.3|4101.3|4108.8|4102.5|4107.3|4100.5|8
1646666570000|2022-03-07 15:22:50|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|3
1646666580000|2022-03-07 15:23:00|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|1
1646666590000|2022-03-07 15:23:10|4107.3|4101.3|4105.8|4099.8|4107.3|4101.3|4105.8|4099.8|3
1646666600000|2022-03-07 15:23:20|4105|4099|4105|4099|4105.8|4099.8|4104.3|4098.3|5
1646666610000|2022-03-07 15:23:30|4104.8|4098.8|4105.3|4099.3|4105.3|4099.3|4104.8|4098.8|2
1646666620000|2022-03-07 15:23:40|4105|4099|4105|4099|4105|4099|4105|4099|1
1646666640000|2022-03-07 15:24:00|4104.8|4098.8|4107.8|4101.8|4107.8|4101.8|4104.8|4098.8|4
1646666660000|2022-03-07 15:24:20|4107.5|4101.5|4107.5|4101.5|4108|4102|4107.5|4101.5|6
1646666680000|2022-03-07 15:24:40|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|1
1646666700000|2022-03-07 15:25:00|4106|4100|4105.3|4099.3|4106|4100|4105.3|4099.3|3
1646666710000|2022-03-07 15:25:10|4106|4100|4106|4100|4106.5|4100.5|4106|4100|6
1646666730000|2022-03-07 15:25:30|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|1
1646666760000|2022-03-07 15:26:00|4106|4100|4107.8|4101.8|4107.8|4101.8|4106|4100|4
1646666770000|2022-03-07 15:26:10|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|3
1646666790000|2022-03-07 15:26:30|4107.3|4101.3|4107.5|4101.5|4107.5|4101.5|4107|4101|5
1646666800000|2022-03-07 15:26:40|4107|4101|4106|4100|4107|4101|4106|4100|3
1646666810000|2022-03-07 15:26:50|4106.3|4100.3|4106.3|4100.3|4106.5|4100.5|4106.3|4100.3|3
1646666820000|2022-03-07 15:27:00|4106.5|4100.5|4106|4100|4106.5|4100.5|4105.8|4099.8|5
1646666830000|2022-03-07 15:27:10|4106.3|4100.3|4106.8|4100.8|4107|4101|4106.3|4100.3|4
1646666840000|2022-03-07 15:27:20|4107|4101|4107|4101|4107.5|4101.5|4107|4101|4
1646666850000|2022-03-07 15:27:30|4107.3|4101.3|4106.5|4100.5|4108.3|4102.3|4106.5|4100.5|8
1646666860000|2022-03-07 15:27:40|4106.8|4100.8|4106.3|4100.3|4106.8|4100.8|4106.3|4100.3|9
1646666880000|2022-03-07 15:28:00|4106|4100|4105.8|4099.8|4106|4100|4105.5|4099.5|4
1646666890000|2022-03-07 15:28:10|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|1
1646666900000|2022-03-07 15:28:20|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.5|4099.5|3
1646666910000|2022-03-07 15:28:30|4105.5|4099.5|4105.3|4099.3|4105.5|4099.5|4105|4099|3
1646666930000|2022-03-07 15:28:50|4105|4099|4105|4099|4105|4099|4105|4099|1
1646666960000|2022-03-07 15:29:20|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|1
1646666970000|2022-03-07 15:29:30|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|1
1646666990000|2022-03-07 15:29:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|1
1646667000000|2022-03-07 15:30:00|4104.8|4098.8|4106|4100|4106|4100|4104.8|4098.8|2
1646667010000|2022-03-07 15:30:10|4106.3|4100.3|4107.3|4101.3|4108|4102|4106.3|4100.3|12
1646667020000|2022-03-07 15:30:20|4107|4101|4106|4100|4108|4102|4106|4100|12
1646667030000|2022-03-07 15:30:30|4106.3|4100.3|4105.5|4099.5|4106.8|4100.8|4105.5|4099.5|4
1646667070000|2022-03-07 15:31:10|4105.3|4099.3|4105.5|4099.5|4106.8|4100.8|4105.3|4099.3|6
1646667090000|2022-03-07 15:31:30|4106.3|4100.3|4106.5|4100.5|4106.8|4100.8|4106|4100|6
1646667100000|2022-03-07 15:31:40|4106.8|4100.8|4106.8|4100.8|4107.5|4101.5|4106.5|4100.5|7
1646667110000|2022-03-07 15:31:50|4107|4101|4107.5|4101.5|4107.5|4101.5|4106.8|4100.8|5
1646667120000|2022-03-07 15:32:00|4108|4102|4108|4102|4109|4103|4108|4102|8
1646667130000|2022-03-07 15:32:10|4107.5|4101.5|4107.8|4101.8|4107.8|4101.8|4107.5|4101.5|2
1646667140000|2022-03-07 15:32:20|4107.5|4101.5|4107.3|4101.3|4107.5|4101.5|4107.3|4101.3|2
1646667150000|2022-03-07 15:32:30|4107|4101|4106.8|4100.8|4107|4101|4106.5|4100.5|3
1646667160000|2022-03-07 15:32:40|4107|4101|4107|4101|4107|4101|4107|4101|1
1646667170000|2022-03-07 15:32:50|4107.3|4101.3|4108.3|4102.3|4108.3|4102.3|4107.3|4101.3|3
1646667180000|2022-03-07 15:33:00|4108|4102|4108.3|4102.3|4108.3|4102.3|4108|4102|2
1646667190000|2022-03-07 15:33:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|2
1646667210000|2022-03-07 15:33:30|4108.8|4102.8|4108.5|4102.5|4108.8|4102.8|4108.3|4102.3|4
1646667250000|2022-03-07 15:34:10|4108|4102|4108.5|4102.5|4108.5|4102.5|4108|4102|2
1646667270000|2022-03-07 15:34:30|4109|4103|4109|4103|4109|4103|4109|4103|1
1646667320000|2022-03-07 15:35:20|4108.5|4102.5|4105|4099|4108.5|4102.5|4105|4099|6
1646667340000|2022-03-07 15:35:40|4105.3|4099.3|4107|4101|4107.3|4101.3|4105.3|4099.3|6
1646667360000|2022-03-07 15:36:00|4107.3|4101.3|4107|4101|4107.3|4101.3|4107|4101|2
1646667370000|2022-03-07 15:36:10|4107.3|4101.3|4108|4102|4108.8|4102.8|4107.3|4101.3|4
1646667380000|2022-03-07 15:36:20|4108.3|4102.3|4108.5|4102.5|4109.3|4103.3|4108.3|4102.3|10
1646667390000|2022-03-07 15:36:30|4109.3|4098.8|4109|4099.8|4109.3|4099.8|4109|4098.8|3
1646667400000|2022-03-07 15:36:40|4108.5|4099.3|4105|4099|4108.5|4100|4105|4099|4
1646667410000|2022-03-07 15:36:50|4104.8|4098.8|4103.8|4097.8|4104.8|4098.8|4103.8|4097.8|4
1646667420000|2022-03-07 15:37:00|4105|4099|4104.5|4098.5|4105|4099|4104.5|4098.5|5
1646667430000|2022-03-07 15:37:10|4104.8|4098.8|4105|4099|4105|4099|4104.8|4098.8|4
1646667440000|2022-03-07 15:37:20|4104.8|4098.8|4106|4100|4106.8|4100.8|4104.8|4098.8|14
1646667450000|2022-03-07 15:37:30|4105.5|4099.5|4106.3|4100.3|4106.3|4100.3|4105.5|4099.5|2
1646667460000|2022-03-07 15:37:40|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|3
1646667470000|2022-03-07 15:37:50|4108.8|4102.8|4107.3|4101.3|4108.8|4102.8|4107|4101|6
1646667480000|2022-03-07 15:38:00|4106.5|4100.5|4107.3|4101.3|4107.3|4101.3|4106.5|4100.5|2
1646667490000|2022-03-07 15:38:10|4107|4101|4106.8|4100.8|4107|4101|4106.8|4100.8|2
1646667500000|2022-03-07 15:38:20|4107|4101|4106.3|4100.3|4107|4101|4106.3|4100.3|4
1646667510000|2022-03-07 15:38:30|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1646667550000|2022-03-07 15:39:10|4107.8|4101.8|4106.8|4100.8|4109.3|4102.3|4106.8|4100.3|7
1646667560000|2022-03-07 15:39:20|4106.5|4100.5|4104.8|4098.8|4106.5|4100.5|4104.8|4098.8|3
1646667580000|2022-03-07 15:39:40|4104.5|4098.5|4104.8|4098.8|4105|4099|4104.5|4098.5|4
1646667590000|2022-03-07 15:39:50|4105.8|4099.8|4111.8|4103.5|4111.8|4103.5|4105.8|4099.8|5
1646667600000|2022-03-07 15:40:00|4112.5|4104.5|4114.5|4108.5|4115.5|4109.5|4112.5|4104.5|6
1646667610000|2022-03-07 15:40:10|4114.8|4108.8|4114.8|4108.8|4116|4110|4114.5|4108.5|14
1646667620000|2022-03-07 15:40:20|4115|4109|4113.8|4107.8|4115|4109|4113.8|4107.8|7
1646667630000|2022-03-07 15:40:30|4114.3|4108.3|4115.8|4109.8|4117.8|4111.8|4114.3|4108.3|9
1646667640000|2022-03-07 15:40:40|4117|4111|4118|4112|4118|4112|4117|4111|3
1646667650000|2022-03-07 15:40:50|4116|4110|4116|4110|4116|4110|4116|4110|1
1646667660000|2022-03-07 15:41:00|4116.5|4110.5|4115.8|4109.8|4116.5|4110.5|4115.8|4109.8|6
1646667670000|2022-03-07 15:41:10|4116.3|4110.3|4115.5|4109.5|4116.3|4110.3|4115.5|4109.5|3
1646667680000|2022-03-07 15:41:20|4118|4112|4115.8|4109.8|4118|4112|4115.8|4109.8|5
1646667690000|2022-03-07 15:41:30|4114.8|4108.8|4118.3|4108.5|4118.3|4109.3|4114.5|4108.5|5
1646667700000|2022-03-07 15:41:40|4117.5|4109.8|4120.8|4114.8|4120.8|4114.8|4117.5|4109.8|6
1646667720000|2022-03-07 15:42:00|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|2
1646667730000|2022-03-07 15:42:10|4121|4115|4121.3|4115.3|4121.3|4115.3|4121|4115|2
1646667750000|2022-03-07 15:42:30|4121.8|4115.8|4126.8|4120.8|4126.8|4120.8|4121.8|4115.8|2
1646667760000|2022-03-07 15:42:40|4130.3|4124.3|4128.3|4122.3|4130.8|4124.8|4127|4117.8|8
1646667770000|2022-03-07 15:42:50|4128.5|4122.5|4128|4122|4128.8|4122.8|4128|4122|5
1646667780000|2022-03-07 15:43:00|4128.3|4122.3|4132.3|4126.3|4132.8|4126.8|4128.3|4122.3|7
1646667790000|2022-03-07 15:43:10|4132.8|4126.8|4134.8|4128.8|4135.5|4129|4132.8|4126.5|16
1646667800000|2022-03-07 15:43:20|4134.5|4128.5|4136.3|4130.3|4136.3|4130.3|4134.3|4128.3|8
1646667810000|2022-03-07 15:43:30|4136.5|4130.5|4137.8|4131.8|4137.8|4131.8|4136|4130|9
1646667820000|2022-03-07 15:43:40|4137.5|4131.5|4133.8|4127.8|4139.5|4133.3|4133.8|4127.8|14
1646667830000|2022-03-07 15:43:50|4133.3|4127.3|4137.5|4131.5|4137.9|4131.9|4133|4127|5
1646667840000|2022-03-07 15:44:00|4137.8|4131.8|4139|4133|4139|4133|4137.5|4131.5|7
1646667850000|2022-03-07 15:44:10|4139.3|4133.3|4140.8|4134.8|4141|4135|4138.8|4132.8|9
1646667860000|2022-03-07 15:44:20|4141|4135|4142|4136|4145.8|4137.5|4141|4135|9
1646667870000|2022-03-07 15:44:30|4142.3|4136.3|4145.3|4139.3|4145.3|4139.3|4142.3|4136.3|6
1646667880000|2022-03-07 15:44:40|4145.5|4139.5|4145|4134|4146.5|4140.5|4145|4133.5|8
1646667890000|2022-03-07 15:44:50|4144.8|4134.3|4141.9|4135.9|4144.8|4135.9|4141.9|4134|5
1646667900000|2022-03-07 15:45:00|4141.8|4135.8|4141|4131.3|4142.3|4135.8|4141|4131.3|4
1646667910000|2022-03-07 15:45:10|4140.8|4131.5|4137.3|4131.3|4140.8|4131.5|4137.3|4130.5|9
1646667920000|2022-03-07 15:45:20|4137|4131|4137.8|4131.8|4138.3|4132.3|4137|4131|9
1646667930000|2022-03-07 15:45:30|4138.8|4132.8|4139.8|4133.8|4139.8|4133.8|4138.5|4132.5|5
1646667940000|2022-03-07 15:45:40|4140.3|4131|4137.3|4131.3|4140.3|4131.5|4137|4130.8|5
1646667950000|2022-03-07 15:45:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|1
1646667960000|2022-03-07 15:46:00|4136.3|4130.3|4136.5|4130.5|4137|4131|4136.3|4130.3|5
1646667970000|2022-03-07 15:46:10|4136.3|4130.3|4134.8|4128.8|4136.5|4130.5|4134.8|4128.8|9
1646667980000|2022-03-07 15:46:20|4134.5|4128.5|4134.8|4128.8|4134.8|4128.8|4134.5|4128.5|6
1646667990000|2022-03-07 15:46:30|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135|4129|3
1646668000000|2022-03-07 15:46:40|4135|4129|4134|4128|4135.3|4129.3|4134|4128|7
1646668010000|2022-03-07 15:46:50|4134.8|4128.8|4135.8|4129.8|4135.8|4129.8|4134.8|4128.8|4
1646668030000|2022-03-07 15:47:10|4135.3|4129.3|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|5
1646668040000|2022-03-07 15:47:20|4134|4128|4134.3|4128.3|4134.3|4128.3|4134|4128|4
1646668050000|2022-03-07 15:47:30|4134|4128|4133.3|4127.3|4134.3|4128.3|4133|4127|9
1646668060000|2022-03-07 15:47:40|4133.5|4127.5|4133.3|4127.3|4133.5|4127.5|4133|4127|4
1646668070000|2022-03-07 15:47:50|4133|4127|4132.3|4126.3|4133.8|4127.8|4132.3|4126.3|7
1646668080000|2022-03-07 15:48:00|4129.8|4123.8|4129|4123|4130.3|4124.3|4129|4123|5
1646668090000|2022-03-07 15:48:10|4128.8|4122.8|4130.8|4124.8|4131|4125|4128.8|4122.8|9
1646668100000|2022-03-07 15:48:20|4131|4125|4129.8|4123.8|4131|4125|4129.8|4123.8|8
1646668110000|2022-03-07 15:48:30|4129.5|4123.5|4132.5|4126.5|4132.5|4126.5|4129.3|4123.3|3
1646668130000|2022-03-07 15:48:50|4133.3|4127.3|4132.8|4126.8|4133.5|4127.5|4132.8|4126.8|5
1646668140000|2022-03-07 15:49:00|4133.3|4127.3|4133.5|4127.5|4133.5|4127.5|4133.3|4127.3|2
1646668150000|2022-03-07 15:49:10|4134.3|4125|4120.3|4106.3|4134.3|4125|4120.3|4106.3|10
1646668160000|2022-03-07 15:49:20|4119.5|4109.3|4112.8|4104.8|4119.5|4109.8|4109.3|4103.3|22
1646668170000|2022-03-07 15:49:30|4111.9|4105.9|4112.8|4106.8|4115.3|4109.3|4111.9|4105.9|12
1646668180000|2022-03-07 15:49:40|4113.5|4107.5|4113|4107|4113.5|4107.5|4112.5|4106.5|9
1646668190000|2022-03-07 15:49:50|4113.3|4107.3|4115.3|4109.3|4115.3|4109.3|4113.3|4107.3|5
1646668200000|2022-03-07 15:50:00|4114.8|4108.8|4114.5|4108.5|4114.8|4108.8|4114.5|4108.5|2
1646668220000|2022-03-07 15:50:20|4115|4109|4114.5|4108.5|4115|4109|4114.3|4108.3|4
1646668230000|2022-03-07 15:50:30|4115|4109|4110.8|4104.8|4116.3|4110.3|4110.8|4102.3|13
1646668240000|2022-03-07 15:50:40|4110.3|4104.3|4112|4103.8|4112.3|4104.8|4109|4101.8|7
1646668250000|2022-03-07 15:50:50|4111.8|4104|4111.5|4105.5|4112.5|4106.5|4109.8|4103|17
1646668260000|2022-03-07 15:51:00|4110.5|4104.5|4111.5|4105.5|4112.3|4105.5|4110.3|4103|8
1646668270000|2022-03-07 15:51:10|4111.8|4105.8|4111.8|4105.8|4112|4106|4111.8|4105.8|3
1646668280000|2022-03-07 15:51:20|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|1
1646668290000|2022-03-07 15:51:30|4111.3|4105.3|4109.8|4103.8|4111.3|4105.3|4109.8|4103.8|9
1646668300000|2022-03-07 15:51:40|4111|4105|4110.8|4104.8|4112|4106|4110.8|4104.8|8
1646668310000|2022-03-07 15:51:50|4110.5|4104.5|4110.5|4104.5|4110.8|4104.8|4110.5|4104.5|3
1646668320000|2022-03-07 15:52:00|4110.3|4104.3|4110.8|4104.8|4111|4104.8|4108.8|4102|8
1646668330000|2022-03-07 15:52:10|4111.3|4105.3|4113.3|4107.3|4115.8|4109|4111.3|4105.3|11
1646668340000|2022-03-07 15:52:20|4114|4108|4117.5|4111.5|4119.3|4113.3|4113.3|4107.3|13
1646668350000|2022-03-07 15:52:30|4118.3|4112.3|4134.5|4128.5|4134.5|4128.5|4117.8|4111|19
1646668360000|2022-03-07 15:52:40|4135.3|4129.3|4136.5|4130.5|4137.3|4131.3|4133.8|4127.8|10
1646668370000|2022-03-07 15:52:50|4143.5|4132|4148.3|4139|4148.3|4139|4142.8|4132|13
1646668380000|2022-03-07 15:53:00|4150|4139.3|4141|4130.5|4151.3|4143.3|4128.5|4115.8|20
1646668390000|2022-03-07 15:53:10|4130.5|4122.3|4135.8|4129.8|4139.8|4130.3|4130.5|4122.3|12
1646668400000|2022-03-07 15:53:20|4132|4126|4132.5|4126.5|4134.5|4127.3|4128.3|4119.3|14
1646668410000|2022-03-07 15:53:30|4132.8|4126.8|4134.5|4128.5|4134.5|4128.5|4132.8|4126.8|9
1646668420000|2022-03-07 15:53:40|4135.3|4129.3|4137.5|4131.5|4138.5|4131.8|4135.3|4129.3|11
1646668430000|2022-03-07 15:53:50|4137.8|4131.8|4137|4131|4139.3|4132.5|4136|4130|17
1646668440000|2022-03-07 15:54:00|4137.8|4131.8|4138.8|4129.5|4138.8|4132|4136.5|4129.5|7
1646668450000|2022-03-07 15:54:10|4137.5|4128.3|4125.5|4114.3|4137.5|4128.3|4125|4114|15
1646668460000|2022-03-07 15:54:20|4121|4115|4124|4114|4124|4116.5|4114.3|4104.8|21
1646668470000|2022-03-07 15:54:30|4127.3|4117|4131.8|4122|4131.8|4122|4127.3|4117|6
1646668480000|2022-03-07 15:54:40|4131.3|4122.3|4136.3|4130.3|4136.3|4130.3|4130.5|4122.3|12
1646668490000|2022-03-07 15:54:50|4136.8|4130.8|4138.5|4132.5|4139.5|4133.5|4136|4130|7
1646668500000|2022-03-07 15:55:00|4137|4131|4138|4132|4138.5|4132.5|4137|4131|4
1646668510000|2022-03-07 15:55:10|4137.5|4131.5|4133.3|4127.3|4139.5|4133.5|4133|4125.5|13
1646668520000|2022-03-07 15:55:20|4133.8|4127.8|4135.8|4129.8|4136.3|4130.3|4133.3|4127.3|11
1646668530000|2022-03-07 15:55:30|4136|4130|4138.5|4129.3|4138.5|4132.3|4134.3|4128.3|10
1646668540000|2022-03-07 15:55:40|4138.3|4130|4140|4130.8|4140|4133.3|4138.3|4130|7
1646668550000|2022-03-07 15:55:50|4139.8|4130.5|4140|4131|4140.5|4131.8|4139|4130|7
1646668560000|2022-03-07 15:56:00|4139.8|4128.8|4138.3|4127|4139.8|4129|4138.3|4126.8|6
1646668570000|2022-03-07 15:56:10|4137.5|4126.3|4134.3|4125|4137.5|4126.3|4134.3|4124.3|5
1646668580000|2022-03-07 15:56:20|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1646668590000|2022-03-07 15:56:30|4132.3|4126.3|4130.3|4124.3|4132.3|4126.3|4130.3|4124.3|3
1646668600000|2022-03-07 15:56:40|4130|4124|4129.8|4123.8|4130.3|4124.3|4129.3|4123.3|5
1646668610000|2022-03-07 15:56:50|4129.5|4123.5|4128|4122|4129.8|4123.8|4128|4122|6
1646668620000|2022-03-07 15:57:00|4129.3|4123.3|4124.3|4118.3|4130|4123.3|4123.6|4116.3|10
1646668630000|2022-03-07 15:57:10|4125|4115.5|4124.8|4115.8|4125|4115.8|4124.8|4115.3|3
1646668640000|2022-03-07 15:57:20|4123.6|4116|4125.3|4119.3|4125.3|4119.3|4123.6|4116|7
1646668650000|2022-03-07 15:57:30|4125.8|4119.8|4121.3|4115.3|4126.3|4120.3|4121|4115|10
1646668660000|2022-03-07 15:57:40|4120.8|4114.8|4119|4110.5|4120.8|4114.8|4119|4110.5|11
1646668670000|2022-03-07 15:57:50|4118.8|4110.3|4112|4106|4118.8|4111.5|4111.3|4105.3|9
1646668680000|2022-03-07 15:58:00|4111.8|4105.8|4111.8|4105.8|4113|4105.8|4110.3|4103.8|10
1646668690000|2022-03-07 15:58:10|4112|4106|4120.8|4114.8|4122|4116|4112|4106|11
1646668700000|2022-03-07 15:58:20|4120|4114|4122.3|4116.3|4124.3|4116.3|4119.8|4113.3|9
1646668710000|2022-03-07 15:58:30|4125.3|4115.5|4123.3|4114|4125.3|4115.5|4123.3|4114|5
1646668720000|2022-03-07 15:58:40|4120.5|4108.5|4109.5|4103.5|4120.5|4109.9|4109|4102.5|13
1646668730000|2022-03-07 15:58:50|4109.3|4103.3|4109.5|4103.5|4110.5|4104.5|4108.8|4102.8|11
1646668740000|2022-03-07 15:59:00|4108.8|4102.8|4110|4104|4113.3|4107.3|4108|4102|14
1646668750000|2022-03-07 15:59:10|4109.3|4103.3|4111.3|4102.3|4111.3|4104.5|4108.5|4101.3|8
1646668760000|2022-03-07 15:59:20|4110.8|4102.5|4109.3|4103.3|4110.8|4104|4109|4101.3|8
1646668770000|2022-03-07 15:59:30|4106.8|4100.8|4107.5|4098.5|4107.5|4101.3|4106|4098.5|6
1646668780000|2022-03-07 15:59:40|4107|4098.8|4092.5|4072.5|4107|4099.6|4092.5|4072.5|11
1646668790000|2022-03-07 15:59:50|4094.1|4074.1|4093|4085|4094.6|4085|4091.8|4073.8|14
1646668800000|2022-03-07 16:00:00|4092.4|4086.4|4095.8|4089.8|4095.8|4089.8|4092.4|4086.4|9
1646668810000|2022-03-07 16:00:10|4096.3|4090.3|4096.3|4090.3|4096.8|4090.8|4096.3|4090.3|3
1646668820000|2022-03-07 16:00:20|4099|4093|4101.5|4095.5|4101.5|4095.5|4099|4093|17
1646668830000|2022-03-07 16:00:30|4102.5|4096.5|4105.5|4099.5|4105.5|4099.5|4102.5|4096.5|5
1646668840000|2022-03-07 16:00:40|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|2
1646668850000|2022-03-07 16:00:50|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|2
1646668860000|2022-03-07 16:01:00|4109.3|4103.3|4109.5|4103.5|4109.8|4103.8|4109.3|4103.3|3
1646668870000|2022-03-07 16:01:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1646668880000|2022-03-07 16:01:20|4109.5|4103.5|4109.5|4103.5|4109.8|4103.8|4109.5|4103.5|5
1646668890000|2022-03-07 16:01:30|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|3
1646668910000|2022-03-07 16:01:50|4110|4104|4110|4104|4110|4104|4110|4104|1
1646668920000|2022-03-07 16:02:00|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|1
1646668940000|2022-03-07 16:02:20|4108.3|4102.3|4108.5|4102.5|4108.5|4102.5|4108.3|4102.3|4
1646668950000|2022-03-07 16:02:30|4108.8|4102.8|4109.8|4103.8|4110.3|4104.3|4108.8|4102.8|4
1646668960000|2022-03-07 16:02:40|4113.8|4103|4111.8|4105.8|4116.3|4110.3|4111.8|4103|14
1646668970000|2022-03-07 16:02:50|4112.5|4102.5|4115|4109|4115|4109|4109.8|4102.5|10
1646668980000|2022-03-07 16:03:00|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.8|4108.8|3
1646668990000|2022-03-07 16:03:10|4115|4109|4111.8|4105.8|4115|4109|4111.8|4105.8|9
1646669000000|2022-03-07 16:03:20|4112|4106|4115.3|4109.3|4116|4109.3|4111.5|4104.8|10
1646669010000|2022-03-07 16:03:30|4115.5|4109.5|4116.8|4110.8|4117|4111|4115.5|4109.5|3
1646669020000|2022-03-07 16:03:40|4118.8|4112.8|4117.5|4111.5|4120.5|4112.8|4117|4111|10
1646669040000|2022-03-07 16:04:00|4117|4111|4115.3|4109.3|4117.8|4111.8|4114.3|4108.3|13
1646669070000|2022-03-07 16:04:30|4115.5|4109.5|4113.5|4104.8|4115.5|4109.5|4113.5|4104.3|5
1646669080000|2022-03-07 16:04:40|4111.5|4105|4111.8|4105.8|4111.8|4105.8|4111.5|4105|3
1646669110000|2022-03-07 16:05:10|4112.8|4106.8|4114|4108|4114|4108|4112.8|4106.8|4
1646669120000|2022-03-07 16:05:20|4114.3|4108.3|4116.3|4110.3|4116.8|4110.3|4114.3|4107.8|15
1646669130000|2022-03-07 16:05:30|4117|4111|4117.3|4111.3|4117.3|4111.3|4117|4111|2
1646669140000|2022-03-07 16:05:40|4116.5|4110.5|4115.5|4109.5|4116.5|4110.5|4115|4109|6
1646669150000|2022-03-07 16:05:50|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|2
1646669160000|2022-03-07 16:06:00|4116.5|4110.5|4115.5|4109.5|4116.5|4110.5|4115.5|4109.5|3
1646669170000|2022-03-07 16:06:10|4115.3|4109.3|4112.8|4106.8|4115.3|4109.3|4112.8|4106.8|6
1646669180000|2022-03-07 16:06:20|4112.3|4106.3|4112.8|4106.8|4112.8|4106.8|4111.8|4105.8|4
1646669190000|2022-03-07 16:06:30|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|1
1646669280000|2022-03-07 16:08:00|4112|4106|4112|4106|4112|4106|4112|4106|1
1646669290000|2022-03-07 16:08:10|4111.8|4105.8|4108.5|4102.5|4111.8|4105.8|4108.5|4102.5|2
1646669300000|2022-03-07 16:08:20|4109|4099|4107|4097.8|4109|4099|4107|4097.8|3
1646669310000|2022-03-07 16:08:30|4106.8|4098|4106.8|4098|4106.8|4098|4106.8|4098|2
1646669320000|2022-03-07 16:08:40|4105|4099|4102.8|4093.8|4105|4099|4102.8|4093.8|4
1646669340000|2022-03-07 16:09:00|4103.5|4094.5|4104.5|4098.5|4104.8|4098.8|4103.5|4094.5|6
1646669350000|2022-03-07 16:09:10|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|1
1646669360000|2022-03-07 16:09:20|4104|4098|4104|4098|4104|4098|4104|4098|1
1646669370000|2022-03-07 16:09:30|4104.5|4098.5|4105.3|4096|4105.3|4098.5|4104.5|4096|2
1646669380000|2022-03-07 16:09:40|4104|4097|4102.3|4094.3|4104|4097|4102.3|4094.3|4
1646669390000|2022-03-07 16:09:50|4101|4095|4101.5|4095.5|4101.5|4095.5|4100|4094|3
1646669400000|2022-03-07 16:10:00|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.5|4095.5|5
1646669410000|2022-03-07 16:10:10|4102|4096|4102.3|4096.3|4102.3|4096.3|4102|4096|2
1646669460000|2022-03-07 16:11:00|4102|4096|4095.8|4089.8|4102|4096|4095.8|4089.8|3
1646669480000|2022-03-07 16:11:20|4095.5|4089.5|4079.8|4070.5|4095.5|4089.5|4079.8|4070.5|10
1646669490000|2022-03-07 16:11:30|4083|4071|4080.3|4074.3|4083|4074.5|4078|4071|12
1646669500000|2022-03-07 16:11:40|4081.5|4075.5|4082.8|4076.8|4082.8|4076.8|4081.5|4075.5|3
1646669510000|2022-03-07 16:11:50|4083|4077|4082|4076|4083|4077|4082|4076|2
1646669520000|2022-03-07 16:12:00|4088.8|4076.8|4091|4085|4091|4085|4088.5|4076.8|8
1646669530000|2022-03-07 16:12:10|4091.3|4085.3|4090.3|4084.3|4091.8|4085.8|4090.3|4084.3|3
1646669540000|2022-03-07 16:12:20|4090|4084|4090|4084|4090|4084|4090|4084|1
1646669550000|2022-03-07 16:12:30|4090.5|4084.5|4092|4086|4092.3|4086.3|4090|4084|4
1646669560000|2022-03-07 16:12:40|4092.5|4086.5|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|4
1646669570000|2022-03-07 16:12:50|4093|4087|4092|4086|4093|4087|4092|4086|8
1646669580000|2022-03-07 16:13:00|4092.3|4086.3|4093.5|4087.5|4094.3|4088.3|4092|4086|13
1646669590000|2022-03-07 16:13:10|4094.3|4088.3|4093.3|4087.3|4097.5|4089|4093|4087|8
1646669600000|2022-03-07 16:13:20|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.8|4087.8|6
1646669610000|2022-03-07 16:13:30|4094|4088|4098.8|4092.8|4098.8|4092.8|4094|4088|9
1646669620000|2022-03-07 16:13:40|4099.3|4093.3|4099|4093|4099.5|4093.5|4099|4093|3
1646669660000|2022-03-07 16:14:20|4100|4091|4098.3|4092.3|4100|4092.3|4098.3|4091|2
1646669670000|2022-03-07 16:14:30|4099|4093|4099.5|4093.5|4099.8|4093.8|4099|4093|6
1646669680000|2022-03-07 16:14:40|4099.8|4093.8|4099.5|4093.5|4099.8|4093.8|4099.5|4093.5|4
1646669700000|2022-03-07 16:15:00|4099.8|4093.8|4101|4095|4101|4095|4099.8|4093.8|3
1646669710000|2022-03-07 16:15:10|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|1
1646669730000|2022-03-07 16:15:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1646669740000|2022-03-07 16:15:40|4100.8|4094.8|4101|4095|4101|4095|4100.8|4094.8|2
1646669750000|2022-03-07 16:15:50|4101.3|4095.3|4103.5|4097.5|4103.5|4097.5|4101.3|4095.3|2
1646669760000|2022-03-07 16:16:00|4102.5|4096.5|4103.8|4097.8|4103.8|4097.8|4100.9|4094|13
1646669770000|2022-03-07 16:16:10|4104|4098|4105.5|4099.5|4105.5|4099.5|4104|4098|4
1646669780000|2022-03-07 16:16:20|4105.8|4099.8|4103.5|4097.5|4106.3|4100.3|4103.5|4097.5|3
1646669790000|2022-03-07 16:16:30|4105.5|4099.5|4105.8|4099.8|4106|4100|4104.8|4098.8|6
1646669800000|2022-03-07 16:16:40|4106.3|4100.3|4106.5|4100.5|4106.5|4100.5|4106.3|4100.3|2
1646669810000|2022-03-07 16:16:50|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1646669820000|2022-03-07 16:17:00|4105.8|4099.8|4105.5|4099.5|4105.8|4099.8|4105.5|4099.5|2
1646669850000|2022-03-07 16:17:30|4106.3|4100.3|4110.3|4104.3|4110.5|4104.5|4106.3|4100.3|4
1646669860000|2022-03-07 16:17:40|4110.8|4104.8|4115.5|4109.5|4116.8|4110.8|4110.5|4104.5|6
1646669880000|2022-03-07 16:18:00|4115.3|4109.3|4108.5|4102.5|4115.3|4109.3|4108.5|4102.5|5
1646669890000|2022-03-07 16:18:10|4109.3|4103.3|4110.5|4104.5|4110.5|4104.5|4109.3|4103.3|2
1646669910000|2022-03-07 16:18:30|4111|4105|4112.3|4106.3|4113|4107|4111|4105|6
1646669920000|2022-03-07 16:18:40|4113|4107|4119.3|4113.3|4119.3|4113.3|4113|4107|7
1646669930000|2022-03-07 16:18:50|4119.5|4113.5|4116|4107.3|4119.8|4113.8|4116|4107.3|7
1646669940000|2022-03-07 16:19:00|4114|4108|4112.3|4106.3|4114|4108|4112.3|4106.3|2
1646669950000|2022-03-07 16:19:10|4113.3|4102.8|4113.3|4102.8|4113.3|4102.8|4113.3|4102.8|1
1646669960000|2022-03-07 16:19:20|4116.5|4110.5|4119.3|4109.5|4119.3|4110.5|4113.5|4107.5|9
1646669970000|2022-03-07 16:19:30|4120.3|4110.8|4120.3|4111.3|4121|4111.3|4119|4110.5|5
1646669980000|2022-03-07 16:19:40|4119.8|4110.8|4117.5|4111.5|4119.8|4111.5|4117.5|4110.8|2
1646669990000|2022-03-07 16:19:50|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|1
1646670000000|2022-03-07 16:20:00|4117.8|4108.8|4116|4110|4117.8|4110|4115.3|4108.8|4
1646670010000|2022-03-07 16:20:10|4115.5|4109.5|4114.8|4105|4115.5|4109.5|4114.8|4105|2
1646670020000|2022-03-07 16:20:20|4110.8|4104.8|4108.3|4102.3|4110.8|4104.8|4107.8|4100.5|11
1646670030000|2022-03-07 16:20:30|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|2
1646670040000|2022-03-07 16:20:40|4108.3|4102.3|4106.5|4100.5|4108.3|4102.3|4105.8|4099.8|7
1646670050000|2022-03-07 16:20:50|4105.8|4099.8|4104.3|4098.3|4105.8|4099.8|4104.3|4098.3|4
1646670060000|2022-03-07 16:21:00|4105.3|4094.3|4099|4090.3|4105.3|4094.3|4099|4090.3|3
1646670070000|2022-03-07 16:21:10|4098.5|4089.8|4098|4089.8|4098.5|4089.8|4098|4089.3|5
1646670080000|2022-03-07 16:21:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|1
1646670120000|2022-03-07 16:22:00|4099.8|4089.8|4101.5|4095.5|4101.8|4095.8|4099.8|4089.8|3
1646670130000|2022-03-07 16:22:10|4101|4095|4100.5|4094.5|4102|4096|4100.5|4094.5|11
1646670140000|2022-03-07 16:22:20|4100|4094|4097.8|4091.8|4101.5|4095.5|4097.8|4091.8|10
1646670150000|2022-03-07 16:22:30|4098.8|4092.8|4099.8|4089.5|4099.8|4092.8|4098.8|4089.5|2
1646670160000|2022-03-07 16:22:40||4089.8||4089.8||4089.8||4089.8|1
1646670170000|2022-03-07 16:22:50|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|1
1646670220000|2022-03-07 16:23:40|4096|4090|4092.5|4086.5|4096.3|4090|4092.5|4086.5|4
1646670250000|2022-03-07 16:24:10|4092.8|4086.8|4092.5|4086.5|4093.5|4087.5|4091.5|4085.5|6
1646670260000|2022-03-07 16:24:20|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|1
1646670270000|2022-03-07 16:24:30|4093|4087|4093|4087|4093|4087|4093|4087|1
1646670280000|2022-03-07 16:24:40|4093.3|4087.3|4093|4087|4093.3|4087.3|4093|4087|2
1646670300000|2022-03-07 16:25:00|4093.3|4087.3|4094.3|4088.3|4094.3|4088.3|4092.8|4086.8|5
1646670310000|2022-03-07 16:25:10|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|1
1646670330000|2022-03-07 16:25:30|4096|4090|4096|4090|4096|4090|4096|4090|1
1646670360000|2022-03-07 16:26:00|4096.5|4090.5|4097.8|4091.8|4098.3|4092.3|4096.5|4090.5|3
1646670380000|2022-03-07 16:26:20|4098|4092|4098|4092|4098.8|4092.8|4098|4092|3
1646670390000|2022-03-07 16:26:30|4099|4093|4101.8|4095.8|4101.8|4095.8|4099|4093|5
1646670400000|2022-03-07 16:26:40|4103|4097|4103.8|4097.8|4104.5|4098.5|4103|4097|7
1646670410000|2022-03-07 16:26:50|4103.5|4097.5|4103.8|4097.8|4104|4098|4103.5|4097.5|10
1646670420000|2022-03-07 16:27:00|4104|4098|4107.5|4101.5|4107.5|4101.5|4103.5|4097.5|8
1646670430000|2022-03-07 16:27:10|4108.5|4102.5|4110.5|4104.5|4110.8|4104.8|4108.5|4102.5|9
1646670440000|2022-03-07 16:27:20|4110.8|4104.8|4100.5|4094.5|4110.8|4104.8|4100.5|4094.5|6
1646670450000|2022-03-07 16:27:30|4100.8|4094.8|4103.3|4097.3|4104.3|4098.3|4100.8|4094.8|8
1646670460000|2022-03-07 16:27:40|4104.5|4098.5|4105.3|4099.3|4105.8|4099.8|4104.3|4098.3|10
1646670470000|2022-03-07 16:27:50|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|5
1646670480000|2022-03-07 16:28:00|4106|4100|4106.3|4100.3|4106.3|4100.3|4106|4100|2
1646670490000|2022-03-07 16:28:10|4106.8|4100.8|4107.5|4101.5|4107.5|4101.5|4106.8|4100.8|3
1646670580000|2022-03-07 16:29:40|4108.3|4102.3|4110|4104|4113|4104.5|4108.3|4102.3|4
1646670600000|2022-03-07 16:30:00|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|2
1646670620000|2022-03-07 16:30:20|4110|4104|4111.5|4105.5|4111.5|4105.5|4109.8|4103.8|8
1646670640000|2022-03-07 16:30:40|4111.3|4105.3|4110.8|4104.8|4112.3|4106.3|4110.8|4104.8|5
1646670650000|2022-03-07 16:30:50|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|1
1646670660000|2022-03-07 16:31:00|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|1
1646670680000|2022-03-07 16:31:20|4111|4105|4108.8|4102.8|4111|4105|4108.3|4102.3|6
1646670690000|2022-03-07 16:31:30|4109.5|4103.5|4109|4103|4110|4104|4109|4103|3
1646670700000|2022-03-07 16:31:40|4110.5|4104.5|4111.8|4105.8|4111.8|4105.8|4110.5|4104.5|3
1646670730000|2022-03-07 16:32:10|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|1
1646670740000|2022-03-07 16:32:20|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|2
1646670750000|2022-03-07 16:32:30|4111.3|4105.3|4110.3|4104.3|4111.3|4105.3|4109.8|4103.8|3
1646670760000|2022-03-07 16:32:40|4111.3|4105.3|4112|4106|4112|4106|4111.3|4105.3|2
1646670780000|2022-03-07 16:33:00|4111.5|4105.5|4108.3|4102.3|4111.5|4105.5|4108.3|4102.3|2
1646670790000|2022-03-07 16:33:10|4108.8|4102.8|4110.8|4104.8|4110.8|4104.8|4108.8|4102.8|3
1646670800000|2022-03-07 16:33:20|4110|4104|4111|4105|4111|4105|4110|4104|5
1646670810000|2022-03-07 16:33:30|4110.5|4104.5|4110.5|4104.5|4111|4105|4110|4104|8
1646670820000|2022-03-07 16:33:40|4110.3|4104.3|4109.8|4103.8|4110.5|4104.5|4109.8|4103.8|4
1646670830000|2022-03-07 16:33:50|4109.5|4103.5|4108|4102|4109.5|4103.5|4107|4101|5
1646670850000|2022-03-07 16:34:10|4107|4101|4107.8|4101.8|4107.8|4101.8|4107|4101|2
1646670860000|2022-03-07 16:34:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646670870000|2022-03-07 16:34:30|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|3
1646670890000|2022-03-07 16:34:50|4106.8|4100.8|4107|4101|4107|4101|4106|4100|5
1646670910000|2022-03-07 16:35:10|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646670960000|2022-03-07 16:36:00|4107|4101|4107|4101|4107|4101|4107|4101|1
1646670970000|2022-03-07 16:36:10|4106.8|4100.8|4107|4101|4107|4101|4106.8|4100.8|2
1646671000000|2022-03-07 16:36:40|4107.3|4101.3|4107.5|4101.5|4107.5|4101.5|4107.3|4101.3|2
1646671010000|2022-03-07 16:36:50|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|1
1646671020000|2022-03-07 16:37:00|4107.5|4101.5|4106.8|4100.8|4107.5|4101.5|4106.8|4100.8|2
1646671080000|2022-03-07 16:38:00|4105.5|4099.5|4103.8|4097.8|4105.5|4099.5|4103.3|4097.3|5
1646671110000|2022-03-07 16:38:30|4104|4098|4105.8|4097.8|4106|4099.3|4103.8|4097.8|7
1646671120000|2022-03-07 16:38:40|4106|4098|4105.8|4099.8|4106|4099.8|4104.9|4098|3
1646671130000|2022-03-07 16:38:50|4105.5|4099.5|4105.8|4099.8|4105.8|4099.8|4105.5|4099.5|2
1646671140000|2022-03-07 16:39:00|4105.5|4099.5|4105.5|4099.5|4105.8|4099.8|4105.5|4099.5|3
1646671150000|2022-03-07 16:39:10|4105.8|4099.8|4106|4100|4106.3|4100.3|4105.8|4099.8|6
1646671160000|2022-03-07 16:39:20|4105.3|4099.3|4111.3|4102.5|4111.3|4102.5|4105.3|4099.3|5
1646671170000|2022-03-07 16:39:30|4111|4102.8|4110.8|4104.8|4111.8|4105|4110.8|4102.8|7
1646671180000|2022-03-07 16:39:40|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|2
1646671190000|2022-03-07 16:39:50|4113.5|4107.5|4112.3|4106.3|4113.5|4107.5|4111.5|4105.5|16
1646671200000|2022-03-07 16:40:00|4112|4106|4112|4106|4112|4106|4112|4106|1
1646671210000|2022-03-07 16:40:10|4113.3|4107.3|4112|4106|4113.3|4107.3|4112|4106|4
1646671220000|2022-03-07 16:40:20|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4110.3|4104.3|7
1646671230000|2022-03-07 16:40:30|4113.5|4107.5|4112|4106|4114.8|4107.8|4112|4105.5|22
1646671240000|2022-03-07 16:40:40|4111.8|4105.8|4108.5|4102.5|4111.8|4105.8|4108.5|4102.5|9
1646671250000|2022-03-07 16:40:50|4108.3|4102.3|4109|4103|4109|4103|4108.3|4102.3|8
1646671260000|2022-03-07 16:41:00|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|2
1646671270000|2022-03-07 16:41:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|3
1646671280000|2022-03-07 16:41:20|4109.8|4103.8|4111.3|4102|4111.3|4103.8|4107.8|4101.8|8
1646671300000|2022-03-07 16:41:40|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|1
1646671310000|2022-03-07 16:41:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1646671320000|2022-03-07 16:42:00|4111.5|4102.3|4110.5|4102|4111.5|4104|4107.8|4101|11
1646671340000|2022-03-07 16:42:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1646671350000|2022-03-07 16:42:30|4110|4104|4110.5|4104.5|4110.5|4104.5|4109.8|4103.8|4
1646671370000|2022-03-07 16:42:50|4110.8|4104.8|4110.5|4104.5|4110.8|4104.8|4110.5|4104.5|2
1646671380000|2022-03-07 16:43:00|4110.8|4104.8|4110.5|4104.5|4110.8|4104.8|4110.5|4104.5|2
1646671390000|2022-03-07 16:43:10|4110.3|4104.3|4110.8|4104.8|4110.8|4104.8|4110.3|4104.3|2
1646671400000|2022-03-07 16:43:20|4110.5|4104.5|4109.3|4103.3|4110.5|4104.5|4109.3|4103.3|6
1646671410000|2022-03-07 16:43:30|4109.5|4103.5|4110|4104|4110.3|4104.3|4109.5|4103.5|5
1646671420000|2022-03-07 16:43:40|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.3|4103.3|6
1646671430000|2022-03-07 16:43:50|4110|4104|4110.3|4104.3|4110.5|4104.5|4109.8|4103.8|7
1646671440000|2022-03-07 16:44:00|4110|4104|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|3
1646671450000|2022-03-07 16:44:10|4110|4104|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|3
1646671470000|2022-03-07 16:44:30|4109.8|4103.8|4109.3|4103.3|4110|4104|4109.3|4103.3|5
1646671480000|2022-03-07 16:44:40|4109|4103|4104|4098|4109|4103|4104|4098|9
1646671490000|2022-03-07 16:44:50|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|1
1646671500000|2022-03-07 16:45:00|4105.5|4099.5|4104.8|4098.8|4106.8|4100.8|4104.8|4098.8|4
1646671510000|2022-03-07 16:45:10|4105|4099|4102.5|4092.8|4105|4099|4102.5|4092.8|3
1646671520000|2022-03-07 16:45:20|4102.3|4092.5|4099.5|4093.5|4102.3|4093.5|4099.5|4092.5|6
1646671530000|2022-03-07 16:45:30|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|1
1646671540000|2022-03-07 16:45:40|4099.5|4093.5|4097|4091|4099.5|4093.5|4092.8|4086.3|10
1646671550000|2022-03-07 16:45:50|4096.5|4090.5|4097.3|4091.3|4097.5|4091.5|4096.5|4090.5|5
1646671560000|2022-03-07 16:46:00|4097.8|4091.8|4098.3|4092.3|4098.3|4092.3|4097.8|4091.8|2
1646671590000|2022-03-07 16:46:30|4099.3|4093.3|4099|4093|4099.3|4093.3|4099|4093|2
1646671610000|2022-03-07 16:46:50|4098.3|4092.3|4098.5|4092.5|4098.5|4092.5|4098.3|4092.3|2
1646671620000|2022-03-07 16:47:00|4098.3|4092.3|4099|4093|4099.3|4093.3|4098.3|4092.3|4
1646671630000|2022-03-07 16:47:10|4099.3|4093.3|4099|4093|4099.3|4093.3|4098.5|4092.5|7
1646671650000|2022-03-07 16:47:30|4098.8|4092.8|4099|4093|4099|4093|4098.8|4092.8|2
1646671660000|2022-03-07 16:47:40|4098.8|4092.8|4096.5|4090.5|4098.8|4092.8|4096.5|4090|8
1646671670000|2022-03-07 16:47:50|4096.3|4090.3|4095.3|4086|4096.8|4090.8|4095.3|4086|3
1646671680000|2022-03-07 16:48:00|4090.5|4086.5|4091|4085|4091|4086.5|4090.5|4084.5|3
1646671690000|2022-03-07 16:48:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|1
1646671700000|2022-03-07 16:48:20|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|8
1646671710000|2022-03-07 16:48:30|4093.5|4087.5|4092.3|4086.3|4093.5|4087.5|4092|4086|6
1646671720000|2022-03-07 16:48:40|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|1
1646671730000|2022-03-07 16:48:50|4092.8|4086.8|4093.8|4087.8|4093.8|4087.8|4092.8|4086.8|4
1646671740000|2022-03-07 16:49:00|4093.5|4087.5|4093.3|4087.3|4093.8|4087.8|4093.3|4087.3|4
1646671750000|2022-03-07 16:49:10|4092.5|4086.5|4093.6|4087.6|4093.6|4087.6|4091.3|4085.3|5
1646671760000|2022-03-07 16:49:20|4093.9|4087.9|4093.5|4087.5|4094|4088|4093.3|4087.3|4
1646671770000|2022-03-07 16:49:30|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|1
1646671780000|2022-03-07 16:49:40|4093.5|4087.5|4095|4089|4095|4089|4093.5|4087.5|2
1646671790000|2022-03-07 16:49:50|4094.5|4088.5|4096|4090|4096|4090|4094.5|4088.5|6
1646671800000|2022-03-07 16:50:00|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|1
1646671810000|2022-03-07 16:50:10|4096.5|4090.5|4098.5|4089.3|4098.5|4090.5|4096.3|4089.3|3
1646671820000|2022-03-07 16:50:20|4097.3|4088.5|4091.5|4085.5|4097.3|4088.5|4090.5|4084.5|6
1646671830000|2022-03-07 16:50:30|4096|4087|4096.3|4087.3|4096.3|4087.3|4096|4087|2
1646671840000|2022-03-07 16:50:40||4087.8||4088||4088||4087.8|2
1646671850000|2022-03-07 16:50:50|4095.5|4089.5|4095.3|4089.3|4095.5|4089.5|4095.3|4089.3|4
1646671860000|2022-03-07 16:51:00|4095.5|4089.5|4095.3|4089.3|4095.5|4089.5|4095.3|4089.3|4
1646671870000|2022-03-07 16:51:10|4095|4089|4095|4089|4095|4089|4094.8|4088.8|3
1646671880000|2022-03-07 16:51:20|4095.8|4089.8|4095.5|4089.5|4096|4090|4095.5|4089.5|4
1646671890000|2022-03-07 16:51:30|4095.3|4089.3|4095.5|4089.5|4095.5|4089.5|4095.3|4089.3|2
1646671910000|2022-03-07 16:51:50|4096|4090|4095.8|4089.8|4096|4090|4095.5|4089.5|7
1646671920000|2022-03-07 16:52:00|4095.5|4089.5|4095.8|4089.8|4095.8|4089.8|4095.5|4089.5|4
1646671950000|2022-03-07 16:52:30|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|2
1646671960000|2022-03-07 16:52:40|4097.3|4091.3|4096.8|4090.8|4097.3|4091.3|4096.8|4090.8|2
1646671970000|2022-03-07 16:52:50|4096|4090|4097.5|4091.5|4098.5|4091.5|4095.5|4089.5|7
1646671990000|2022-03-07 16:53:10|4097.3|4091.3|4097.5|4091.5|4097.5|4091.5|4097.3|4091.3|2
1646672000000|2022-03-07 16:53:20|4097.8|4091.8|4097.3|4091.3|4097.8|4091.8|4096.8|4090.8|3
1646672010000|2022-03-07 16:53:30|4097|4091|4097.8|4091.8|4097.8|4091.8|4097|4091|2
1646672030000|2022-03-07 16:53:50|4097.5|4091.5|4096.5|4090.5|4098|4092|4096.5|4090.5|7
1646672040000|2022-03-07 16:54:00|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097|4091|8
1646672050000|2022-03-07 16:54:10|4098.5|4092.5|4104.3|4093.3|4104.3|4093.3|4098.5|4092.5|4
1646672060000|2022-03-07 16:54:20|4104.5|4093.8|4104.5|4093.8|4104.5|4093.8|4104.5|4093.8|1
1646672070000|2022-03-07 16:54:30|4104.3|4094|4099.8|4093.8|4104.3|4094.3|4099|4093|5
1646672080000|2022-03-07 16:54:40|4099.5|4093.5|4099.8|4093.8|4099.8|4093.8|4099.5|4093.5|2
1646672090000|2022-03-07 16:54:50|4104.8|4093|4104.8|4093|4104.8|4093|4104.8|4093|1
1646672100000|2022-03-07 16:55:00|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|1
1646672110000|2022-03-07 16:55:10|4105.5|4099.5|4105.8|4099.8|4105.8|4099.8|4105.5|4099.5|2
1646672120000|2022-03-07 16:55:20|4106|4100|4105.5|4099.5|4106|4100|4105.3|4099.3|5
1646672140000|2022-03-07 16:55:40|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|1
1646672150000|2022-03-07 16:55:50|4105.5|4099.5|4109.3|4103.3|4110.5|4104.5|4105.5|4099.5|10
1646672160000|2022-03-07 16:56:00|4109.8|4103.8|4113.3|4107.3|4113.3|4107.3|4109.5|4103.5|10
1646672170000|2022-03-07 16:56:10|4113.5|4107.5|4116.3|4110.3|4118.8|4110.3|4113.5|4107.5|5
1646672180000|2022-03-07 16:56:20|4116|4110|4114.5|4106.3|4116|4110|4114.3|4104.8|6
1646672190000|2022-03-07 16:56:30|4114.8|4106.5|4114|4108|4114.8|4108|4114|4106.5|2
1646672200000|2022-03-07 16:56:40|4114.3|4108.3|4114.3|4108.3|4114.5|4108.5|4114|4108|4
1646672220000|2022-03-07 16:57:00|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|6
1646672230000|2022-03-07 16:57:10|4114.3|4108.3|4114.5|4108.5|4114.5|4108.5|4114.3|4108.3|2
1646672240000|2022-03-07 16:57:20|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|1
1646672250000|2022-03-07 16:57:30|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.5|4108.5|4
1646672260000|2022-03-07 16:57:40|4114.5|4108.5|4121.5|4113|4122.3|4116.3|4114.5|4108.5|6
1646672270000|2022-03-07 16:57:50|4120|4114|4119.8|4113.8|4120|4114|4119.8|4113.8|2
1646672280000|2022-03-07 16:58:00|4119.5|4113.5|4122.3|4112.5|4122.3|4113.8|4119.3|4112.5|4
1646672290000|2022-03-07 16:58:10|4120.8|4111|4118.3|4112.3|4120.8|4112.3|4118|4111|4
1646672300000|2022-03-07 16:58:20|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1646672310000|2022-03-07 16:58:30|4118.8|4112.8|4118.5|4112.5|4118.8|4112.8|4118.5|4112.5|2
1646672320000|2022-03-07 16:58:40|4118.8|4112.8|4118.5|4112.5|4118.8|4112.8|4118.5|4112.5|6
1646672330000|2022-03-07 16:58:50|4118.8|4112.8|4118.5|4112.5|4118.8|4112.8|4118.5|4112.5|4
1646672340000|2022-03-07 16:59:00|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|3
1646672350000|2022-03-07 16:59:10|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|2
1646672360000|2022-03-07 16:59:20|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1646672370000|2022-03-07 16:59:30|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|3
1646672380000|2022-03-07 16:59:40|4119|4113|4119|4113|4119|4113|4118.8|4112.8|3
1646672390000|2022-03-07 16:59:50|4118.8|4112.8|4118.5|4112.5|4118.8|4112.8|4118.5|4112.5|2
1646672400000|2022-03-07 17:00:00|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|5
1646672420000|2022-03-07 17:00:20|4118.5|4112.5|4114.8|4108.8|4118.5|4112.5|4114.8|4108.8|7
1646672430000|2022-03-07 17:00:30|4115|4109|4110.3|4104.3|4115.3|4109.3|4110.3|4104.3|8
1646672440000|2022-03-07 17:00:40|4111.3|4105.3|4108.9|4102.9|4111.3|4105.3|4108.9|4102.9|2
1646672450000|2022-03-07 17:00:50|4110.5|4104.5|4110.1|4104.1|4111.8|4105.8|4110.1|4104.1|3
1646672460000|2022-03-07 17:01:00|4110.8|4104.8|4112|4106|4112|4106|4110.8|4104.8|3
1646672470000|2022-03-07 17:01:10|4111.8|4105.8|4111.5|4105.5|4112.5|4106.5|4111.3|4105.3|11
1646672480000|2022-03-07 17:01:20|4111.3|4105.3|4112|4106|4112.3|4106.3|4111.3|4105.3|11
1646672490000|2022-03-07 17:01:30|4112.3|4106.3|4112|4106|4112.3|4106.3|4111.5|4105.5|6
1646672500000|2022-03-07 17:01:40|4111.8|4105.8|4112.5|4106.5|4113|4107|4111.8|4105.8|4
1646672510000|2022-03-07 17:01:50|4112.3|4106.3|4113|4107|4113|4107|4112.3|4106.3|4
1646672520000|2022-03-07 17:02:00|4112.8|4106.8|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|3
1646672540000|2022-03-07 17:02:20|4113|4107|4114|4108|4114|4108|4113|4107|6
1646672550000|2022-03-07 17:02:30|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|1
1646672580000|2022-03-07 17:03:00|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|1
1646672600000|2022-03-07 17:03:20|4114.3|4108.3|4113.5|4107.5|4114.3|4108.3|4113.5|4107.5|3
1646672640000|2022-03-07 17:04:00|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1646672670000|2022-03-07 17:04:30|4114|4108|4114.3|4108.3|4114.3|4108.3|4114|4108|2
1646672820000|2022-03-07 17:07:00|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|1
1646672880000|2022-03-07 17:08:00|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|1
1646672930000|2022-03-07 17:08:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|1
1646672940000|2022-03-07 17:09:00|4114|4108|4113.3|4107.3|4114|4108|4113|4107|5
1646672950000|2022-03-07 17:09:10|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|3
1646672960000|2022-03-07 17:09:20|4113.5|4107.5|4110|4104|4113.5|4107.5|4107.8|4101.8|10
1646672970000|2022-03-07 17:09:30|4110.3|4104.3|4111.5|4105.5|4111.5|4105.5|4109.3|4103.3|7
1646672980000|2022-03-07 17:09:40|4111.3|4105.3|4111|4105|4111.5|4105.5|4110.8|4104.8|6
1646672990000|2022-03-07 17:09:50|4111.3|4105.3|4111.3|4105.3|4111.5|4105.5|4110.8|4104.8|9
1646673000000|2022-03-07 17:10:00|4111|4105|4111.3|4105.3|4111.5|4105.5|4110.8|4104.8|15
1646673010000|2022-03-07 17:10:10|4111.5|4105.5|4106.5|4100.5|4111.5|4105.5|4105.5|4099.5|12
1646673020000|2022-03-07 17:10:20|4106.8|4100.8|4106.8|4100.8|4107|4101|4105.8|4099.8|10
1646673030000|2022-03-07 17:10:30|4107|4101|4106.5|4100.5|4107|4101|4106.3|4100.3|10
1646673040000|2022-03-07 17:10:40|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1646673050000|2022-03-07 17:10:50|4106.5|4100.5|4106.8|4100.8|4106.8|4100.8|4106.5|4100.5|2
1646673060000|2022-03-07 17:11:00|4107|4101|4107.3|4101.3|4107.3|4101.3|4107|4101|2
1646673070000|2022-03-07 17:11:10|4107.5|4101.5|4107.8|4101.8|4108.8|4102.8|4107.5|4101.5|3
1646673080000|2022-03-07 17:11:20|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|9
1646673090000|2022-03-07 17:11:30|4107.5|4101.5|4107|4101|4107.5|4101.5|4106.8|4100.8|3
1646673100000|2022-03-07 17:11:40|4107.5|4101.5|4107.8|4101.8|4107.8|4101.8|4107.5|4101.5|2
1646673110000|2022-03-07 17:11:50|4108|4102|4108|4102|4108|4102|4107.8|4101.8|3
1646673120000|2022-03-07 17:12:00|4108.5|4102.5|4107.3|4101.3|4108.5|4102.5|4107|4101|7
1646673130000|2022-03-07 17:12:10|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|2
1646673140000|2022-03-07 17:12:20|4106.3|4100.3|4106.8|4100.8|4108|4100.8|4105.8|4099|9
1646673170000|2022-03-07 17:12:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.3|4100.3|3
1646673200000|2022-03-07 17:13:20|4106.3|4100.3|4100.3|4094.3|4106.3|4100.3|4099.8|4093.8|5
1646673210000|2022-03-07 17:13:30|4101.3|4095.3|4100.8|4094.8|4101.5|4095.5|4100.8|4094.8|3
1646673220000|2022-03-07 17:13:40|4100.5|4094.5|4100.3|4094.3|4100.5|4094.5|4100.3|4094.3|4
1646673230000|2022-03-07 17:13:50|4100.5|4094.5|4100.3|4094.3|4100.5|4094.5|4100.3|4094.3|2
1646673240000|2022-03-07 17:14:00|4101|4095|4100.8|4094.8|4101|4095|4100.8|4094.8|2
1646673280000|2022-03-07 17:14:40|4100.3|4094.3|4100.5|4094.5|4100.5|4094.5|4100.3|4094.3|2
1646673290000|2022-03-07 17:14:50|4100.8|4094.8|4100.8|4094.8|4101|4095|4100.8|4094.8|3
1646673310000|2022-03-07 17:15:10|4101|4095|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|3
1646673320000|2022-03-07 17:15:20|4101.3|4095.3|4101.5|4095.5|4101.5|4095.5|4101|4095|4
1646673340000|2022-03-07 17:15:40|4101.8|4095.8|4103.3|4095|4103.3|4095.8|4101.8|4095|2
1646673350000|2022-03-07 17:15:50|4107|4095.8|4108.3|4102.3|4109.8|4102.3|4107|4095.8|8
1646673360000|2022-03-07 17:16:00|4108|4102|4108|4102|4109|4103|4107|4101|12
1646673370000|2022-03-07 17:16:10|4108.5|4102.5|4105|4099|4108.8|4102.8|4104.3|4098.3|9
1646673420000|2022-03-07 17:17:00|4105.5|4099.5|4105.5|4099.5|4106.3|4100.3|4105.3|4099.3|6
1646673430000|2022-03-07 17:17:10|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1646673440000|2022-03-07 17:17:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646673450000|2022-03-07 17:17:30|4107|4101|4108.8|4102.8|4109.3|4103.3|4107|4101|7
1646673460000|2022-03-07 17:17:40|4108.3|4102.3|4109.5|4103.5|4109.5|4103.5|4108.3|4102.3|5
1646673470000|2022-03-07 17:17:50|4109.3|4103.3|4109.8|4100.5|4109.8|4103.3|4107|4100.5|5
1646673480000|2022-03-07 17:18:00|4109.3|4100|4107.5|4093.3|4109.3|4100|4107.5|4093.3|3
1646673490000|2022-03-07 17:18:10|4107|4093|4101.8|4090|4107|4093|4101.8|4090|3
1646673500000|2022-03-07 17:18:20|4101.3|4089.8|4096|4090|4101.3|4090|4096|4089.8|2
1646673510000|2022-03-07 17:18:30|4096.5|4090.5|4096.3|4090.3|4096.5|4090.5|4096.3|4090.3|2
1646673520000|2022-03-07 17:18:40|4096|4090|4095.8|4089.8|4096|4090|4095.8|4089.8|2
1646673530000|2022-03-07 17:18:50|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|2
1646673540000|2022-03-07 17:19:00|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|2
1646673550000|2022-03-07 17:19:10|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|2
1646673570000|2022-03-07 17:19:30|4097|4091|4095.3|4089.3|4097|4091|4095.3|4089.3|4
1646673580000|2022-03-07 17:19:40|4096|4090|4097.8|4091.8|4097.8|4091.8|4096|4090|2
1646673600000|2022-03-07 17:20:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098|4092|5
1646673610000|2022-03-07 17:20:10|4098|4092|4098.3|4092.3|4098.3|4092.3|4098|4092|2
1646673620000|2022-03-07 17:20:20|4101.3|4095.3|4102|4096|4102|4096|4101.3|4095.3|2
1646673630000|2022-03-07 17:20:30|4101.3|4095.3|4100.3|4094.3|4102.3|4095.3|4099.3|4092.5|8
1646673640000|2022-03-07 17:20:40|4100.5|4094.5|4101|4095|4102.3|4096.3|4100.5|4094.5|7
1646673650000|2022-03-07 17:20:50|4101.3|4095.3|4100.5|4094.5|4101.3|4095.3|4100.5|4094.5|3
1646673660000|2022-03-07 17:21:00|4101|4095|4098.8|4092.8|4101|4095|4098.8|4092.8|3
1646673670000|2022-03-07 17:21:10|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|1
1646673690000|2022-03-07 17:21:30|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|1
1646673700000|2022-03-07 17:21:40|4098|4092|4098|4092|4098|4092|4098|4092|1
1646673770000|2022-03-07 17:22:50|4097.8|4091.8|4098.4|4092.4|4098.4|4092.4|4097.5|4091.5|3
1646673780000|2022-03-07 17:23:00|4098|4092|4098|4092|4098|4092|4098|4092|1
1646673790000|2022-03-07 17:23:10|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|1
1646673800000|2022-03-07 17:23:20|4099|4093|4099|4093|4099|4093|4099|4093|1
1646673830000|2022-03-07 17:23:50|4099.3|4093.3|4099.8|4093.8|4100|4094|4099.3|4093.3|3
1646673870000|2022-03-07 17:24:30|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4099|4093|8
1646673880000|2022-03-07 17:24:40|4100|4094|4099.5|4093.5|4100.3|4094.3|4099.5|4093.5|5
1646673890000|2022-03-07 17:24:50|4100|4094|4099.5|4093.5|4100|4094|4099.5|4093.5|2
1646673900000|2022-03-07 17:25:00|4099.8|4093.8|4099.5|4093.5|4099.8|4093.8|4099.5|4093.5|2
1646673930000|2022-03-07 17:25:30|4099.3|4093.3|4099.5|4093.5|4099.5|4093.5|4099.3|4093.3|2
1646673940000|2022-03-07 17:25:40|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|1
1646673950000|2022-03-07 17:25:50|4099.3|4093.3|4099.8|4093.8|4099.8|4093.8|4099.3|4093.3|4
1646673960000|2022-03-07 17:26:00|4099.3|4093.3|4099.8|4093.8|4099.8|4093.8|4099.3|4093.3|4
1646673970000|2022-03-07 17:26:10|4100|4094|4100.3|4094.3|4100.3|4094.3|4099.8|4093.8|4
1646673980000|2022-03-07 17:26:20|4099.8|4093.8|4099.5|4093.5|4100|4094|4099.5|4093.5|5
1646673990000|2022-03-07 17:26:30|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.3|4093.3|3
1646674000000|2022-03-07 17:26:40|4100|4094|4099.8|4093.8|4100.3|4094.3|4099.8|4093.8|5
1646674010000|2022-03-07 17:26:50|4099.5|4093.5|4100.8|4094.8|4100.8|4094.8|4099.5|4093.5|5
1646674040000|2022-03-07 17:27:20|4101|4095|4101|4095|4101|4095|4101|4095|1
1646674060000|2022-03-07 17:27:40|4103.3|4097.3|4104.3|4098.3|4104.3|4098.3|4103.3|4097.3|2
1646674070000|2022-03-07 17:27:50|4104.5|4098.5|4104|4098|4104.5|4098.5|4103.5|4097.5|3
1646674080000|2022-03-07 17:28:00|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4103.8|4097.8|5
1646674090000|2022-03-07 17:28:10|4103.8|4097.8|4104|4098|4104|4098|4103.5|4097.5|3
1646674100000|2022-03-07 17:28:20|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|2
1646674110000|2022-03-07 17:28:30|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|1
1646674120000|2022-03-07 17:28:40|4103.8|4097.8|4104.5|4098.5|4104.5|4098.5|4103.8|4097.8|2
1646674130000|2022-03-07 17:28:50|4104|4098|4104.8|4098.8|4104.8|4098.8|4104|4098|3
1646674170000|2022-03-07 17:29:30|4105|4099|4105|4099|4105|4099|4105|4099|1
1646674180000|2022-03-07 17:29:40|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|2
1646674190000|2022-03-07 17:29:50|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|4
1646674210000|2022-03-07 17:30:10|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|2
1646674220000|2022-03-07 17:30:20|4104.5|4098.5|4104|4098|4105.5|4099.5|4103.5|4097.5|9
1646674230000|2022-03-07 17:30:30|4103.5|4097.5|4104|4098|4105.3|4099.3|4103.5|4097.5|7
1646674240000|2022-03-07 17:30:40|4103.8|4097.8|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|3
1646674250000|2022-03-07 17:30:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1646674260000|2022-03-07 17:31:00|4103|4097|4102.8|4096.8|4103|4097|4102.5|4096.5|4
1646674280000|2022-03-07 17:31:20|4101.8|4095.8|4101.5|4095.5|4101.8|4095.8|4101.5|4095.5|2
1646674360000|2022-03-07 17:32:40|4101.3|4095.3|4101|4095|4101.3|4095.3|4100.8|4094.8|3
1646674370000|2022-03-07 17:32:50|4100.8|4094.8|4100.8|4094.8|4101|4095|4100.8|4094.8|5
1646674380000|2022-03-07 17:33:00|4101|4095|4101|4095|4101|4095|4100.5|4094.5|6
1646674390000|2022-03-07 17:33:10|4100.8|4094.8|4101.5|4095.5|4101.5|4095.5|4100.8|4094.8|4
1646674400000|2022-03-07 17:33:20|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|1
1646674410000|2022-03-07 17:33:30|4101.5|4095.5|4103|4097|4103|4097|4101.5|4095.5|2
1646674420000|2022-03-07 17:33:40|4102.8|4096.8|4103|4097|4103|4097|4102.8|4096.8|2
1646674430000|2022-03-07 17:33:50|4102.8|4096.8|4103.5|4097.5|4103.8|4097.8|4102.5|4096.5|4
1646674440000|2022-03-07 17:34:00|4103.8|4097.8|4103|4097|4103.8|4097.8|4103|4097|2
1646674450000|2022-03-07 17:34:10|4102.8|4096.8|4103.5|4097.5|4104|4098|4102.5|4096.5|5
1646674460000|2022-03-07 17:34:20|4103.8|4097.8|4103.5|4097.5|4103.8|4097.8|4103.5|4097.5|2
1646674470000|2022-03-07 17:34:30|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1646674500000|2022-03-07 17:35:00|4103|4097|4102.8|4096.8|4103|4097|4102|4096|5
1646674510000|2022-03-07 17:35:10|4102.5|4096.5|4102.3|4096.3|4102.5|4096.5|4102|4096|4
1646674530000|2022-03-07 17:35:30|4102.5|4096.5|4102.5|4096.5|4102.8|4096.8|4102.5|4096.5|3
1646674540000|2022-03-07 17:35:40|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|3
1646674560000|2022-03-07 17:36:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1646674590000|2022-03-07 17:36:30|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|1
1646674600000|2022-03-07 17:36:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1646674620000|2022-03-07 17:37:00|4101.3|4095.3|4103.3|4097.3|4103.8|4097.5|4101.3|4094.8|5
1646674640000|2022-03-07 17:37:20|4103|4097|4102.3|4096.3|4103|4097|4102.3|4096.3|2
1646674650000|2022-03-07 17:37:30|4102.5|4096.5|4103.3|4097.3|4103.3|4097.3|4102.5|4096.5|2
1646674660000|2022-03-07 17:37:40|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|3
1646674670000|2022-03-07 17:37:50|4102.8|4096.8|4102.8|4096.8|4103|4097|4102.8|4096.8|3
1646674680000|2022-03-07 17:38:00|4103|4097|4102.8|4096.8|4103|4097|4102.8|4096.8|2
1646674730000|2022-03-07 17:38:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.3|4096.3|3
1646674760000|2022-03-07 17:39:20|4102.3|4096.3|4102.3|4096.3|4102.5|4096.5|4102.3|4096.3|3
1646674780000|2022-03-07 17:39:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1646674790000|2022-03-07 17:39:50|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|2
1646674900000|2022-03-07 17:41:40|4103|4097|4103|4097|4103|4097|4103|4097|1
1646674920000|2022-03-07 17:42:00|4103.3|4097.3|4103.5|4097.5|4103.5|4097.5|4103.3|4097.3|2
1646674930000|2022-03-07 17:42:10|4103.8|4097.8|4104|4098|4104|4098|4103.8|4097.8|2
1646674950000|2022-03-07 17:42:30|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|1
1646674960000|2022-03-07 17:42:40|4106.8|4097.5|4107.8|4101.8|4108|4102|4106.8|4097.5|18
1646674970000|2022-03-07 17:42:50|4107.5|4101.5|4107.3|4101.3|4108.5|4102.5|4106.8|4100.8|18
1646674980000|2022-03-07 17:43:00|4107.8|4101.8|4107.5|4101.5|4108|4102|4106.8|4100.8|17
1646674990000|2022-03-07 17:43:10|4107|4101|4107.5|4101.5|4107.5|4101.5|4106.8|4100.8|6
1646675000000|2022-03-07 17:43:20|4106.8|4100.8|4107.3|4101.3|4107.5|4101.5|4106.8|4100.8|14
1646675010000|2022-03-07 17:43:30|4107.5|4101.5|4107|4101|4108.3|4102.3|4106.8|4100.8|25
1646675020000|2022-03-07 17:43:40|4107.3|4101.3|4107.3|4101.3|4107.8|4101.8|4107|4101|11
1646675030000|2022-03-07 17:43:50|4106.8|4100.8|4107|4101|4107.5|4101.5|4106.8|4100.8|10
1646675040000|2022-03-07 17:44:00|4106.8|4100.8|4107|4101|4107|4101|4106.8|4100.8|2
1646675060000|2022-03-07 17:44:20|4107.3|4101.3|4107.5|4101.5|4107.5|4101.5|4107.3|4101.3|2
1646675070000|2022-03-07 17:44:30|4107.3|4101.3|4107|4101|4107.3|4101.3|4106.8|4100.8|3
1646675080000|2022-03-07 17:44:40|4106.3|4100.3|4107|4101|4107.5|4101.5|4106.3|4100.3|6
1646675090000|2022-03-07 17:44:50|4106.8|4100.8|4106|4100|4106.8|4100.8|4106|4100|3
1646675100000|2022-03-07 17:45:00|4106.3|4100.3|4106.3|4100.3|4106.5|4100.5|4106.3|4100.3|3
1646675120000|2022-03-07 17:45:20|4106|4100|4105.8|4099.8|4106|4100|4105.8|4099.8|2
1646675140000|2022-03-07 17:45:40|4106|4100|4106|4100|4106|4100|4106|4100|1
1646675160000|2022-03-07 17:46:00|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1646675170000|2022-03-07 17:46:10|4106.5|4100.5|4106.3|4100.3|4106.5|4100.5|4106.3|4100.3|2
1646675200000|2022-03-07 17:46:40|4106|4100|4106|4100|4106|4100|4105.8|4099.8|3
1646675210000|2022-03-07 17:46:50|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1646675220000|2022-03-07 17:47:00|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1646675290000|2022-03-07 17:48:10|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646675310000|2022-03-07 17:48:30|4109.3|4100|4109.5|4100|4109.5|4100|4109.3|4100|2
1646675330000|2022-03-07 17:48:50|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646675340000|2022-03-07 17:49:00|4107|4101|4107|4101|4107|4101|4107|4101|1
1646675360000|2022-03-07 17:49:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646675410000|2022-03-07 17:50:10|4106.5|4100.5|4106.8|4100.8|4106.8|4100.8|4106.5|4100.5|2
1646675420000|2022-03-07 17:50:20|4107|4101|4107|4101|4107|4101|4107|4101|1
1646675440000|2022-03-07 17:50:40|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1646675450000|2022-03-07 17:50:50|4106|4100|4105.3|4099.3|4106|4100|4105.3|4099.3|3
1646675460000|2022-03-07 17:51:00|4103.5|4097.5|4098.8|4092.8|4103.5|4097.5|4098.8|4092.8|12
1646675470000|2022-03-07 17:51:10|4098.5|4092.5|4097.5|4091.5|4098.8|4092.8|4097.5|4091.5|9
1646675480000|2022-03-07 17:51:20|4097.3|4091.3|4097.8|4091.8|4097.8|4091.8|4097|4091|3
1646675490000|2022-03-07 17:51:30|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|1
1646675500000|2022-03-07 17:51:40|4097.3|4091.3|4097|4091|4097.3|4091.3|4097|4091|2
1646675510000|2022-03-07 17:51:50|4096.5|4090.5|4092.8|4086.8|4096.5|4090.5|4092.8|4086.8|14
1646675520000|2022-03-07 17:52:00|4093|4087|4092.5|4086.5|4093.3|4087.3|4092.5|4086.5|12
1646675530000|2022-03-07 17:52:10|4092.3|4086.3|4094.3|4085.3|4094.3|4087.5|4092|4085.3|9
1646675540000|2022-03-07 17:52:20|4093.5|4085.8|4094|4088|4094|4088|4093|4085.8|9
1646675550000|2022-03-07 17:52:30|4094.3|4088.3|4095|4084.3|4095|4088.3|4094.3|4084.3|2
1646675560000|2022-03-07 17:52:40|4089.5|4083.5|4089|4083|4089.5|4083.5|4088.8|4082.8|9
1646675570000|2022-03-07 17:52:50|4089.8|4083.8|4088.5|4082.5|4089.8|4083.8|4088.5|4082.5|3
1646675580000|2022-03-07 17:53:00|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|1
1646675590000|2022-03-07 17:53:10|4088.5|4082.5|4088.8|4082.8|4088.8|4082.8|4088.5|4082.5|2
1646675600000|2022-03-07 17:53:20|4089.5|4083.5|4094.5|4088.5|4095.5|4089.5|4089.5|4083.5|8
1646675610000|2022-03-07 17:53:30|4094.8|4088.8|4095.3|4089.3|4095.8|4089.8|4094.8|4088.8|7
1646675620000|2022-03-07 17:53:40|4094.3|4088.3|4094.8|4088.8|4095|4089|4094.3|4088.3|3
1646675630000|2022-03-07 17:53:50|4095.5|4089.5|4095.3|4089.3|4095.8|4089.8|4095|4089|4
1646675640000|2022-03-07 17:54:00|4095|4089|4095|4089|4095.8|4089.8|4094.8|4088.8|6
1646675650000|2022-03-07 17:54:10|4094.8|4088.8|4093.8|4087.8|4094.8|4088.8|4093.8|4087.8|11
1646675660000|2022-03-07 17:54:20|4094|4088|4094.5|4088.5|4095|4089|4094|4088|9
1646675670000|2022-03-07 17:54:30|4094.8|4088.8|4094.5|4088.5|4094.8|4088.8|4093.8|4087.8|7
1646675680000|2022-03-07 17:54:40|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|7
1646675690000|2022-03-07 17:54:50|4094.5|4088.5|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|6
1646675700000|2022-03-07 17:55:00|4094.5|4088.5|4096.3|4085|4096.3|4089.5|4093.5|4085|10
1646675710000|2022-03-07 17:55:10|4096.8|4085.5|4096.8|4085.5|4096.8|4085.5|4096.8|4085.5|1
1646675720000|2022-03-07 17:55:20|4097.3|4086|4098|4086.5|4099.8|4086.5|4095.8|4084.5|8
1646675730000|2022-03-07 17:55:30|4098.3|4087|4099|4087.8|4099|4087.8|4098|4086.8|4
1646675740000|2022-03-07 17:55:40|4099.5|4088.3|4098.5|4087.3|4099.5|4088.3|4098.5|4087.3|4
1646675750000|2022-03-07 17:55:50|4099|4087.8|4099|4087.8|4099|4087.8|4099|4087.8|1
1646675770000|2022-03-07 17:56:10|4099.5|4088.3|4099|4087.8|4099.5|4088.3|4098.5|4087.3|4
1646675780000|2022-03-07 17:56:20|4098.5|4087.3|4099|4087.8|4099|4087.8|4098.5|4087.3|2
1646675790000|2022-03-07 17:56:30|4099.5|4088.3|4098.8|4087.5|4099.5|4088.3|4098.5|4087.3|3
1646675800000|2022-03-07 17:56:40|4099.5|4088.3|4099|4087.8|4099.5|4088.3|4099|4087.8|2
1646675820000|2022-03-07 17:57:00|4099.5|4088.3|4099|4087.8|4099.5|4088.3|4098.5|4087.3|4
1646675830000|2022-03-07 17:57:10|4099.3|4088|4099|4087.8|4099.5|4088.3|4099|4087.8|4
1646675840000|2022-03-07 17:57:20|4098.3|4087|4098.3|4087|4099|4087.8|4098.3|4087|4
1646675850000|2022-03-07 17:57:30|4098.8|4087.5|4098.8|4087.5|4098.8|4087.5|4098.8|4087.5|1
1646675860000|2022-03-07 17:57:40|4099.3|4088|4099|4087.8|4099.3|4088|4099|4087.8|2
1646675870000|2022-03-07 17:57:50|4098.5|4087.3|4099|4087.8|4099|4087.8|4098.5|4087.3|2
1646675890000|2022-03-07 17:58:10|4099.3|4088|4099.5|4088.3|4099.5|4088.3|4099|4087.8|3
1646675900000|2022-03-07 17:58:20|4098.5|4087.3|4099|4087.8|4099.5|4088.3|4098.5|4087.3|6
1646675910000|2022-03-07 17:58:30|4099.5|4088.3|4099.5|4088.3|4100|4088.8|4099|4087.8|7
1646675920000|2022-03-07 17:58:40|4100|4088.8|4099|4087.8|4100|4088.8|4098.5|4087.3|5
1646675930000|2022-03-07 17:58:50|4099.8|4088.5|4099.8|4088.5|4099.8|4088.5|4099|4087.8|4
1646675940000|2022-03-07 17:59:00|4099.5|4088.3|4099.5|4088.3|4100.3|4089|4098.5|4087.3|8
1646675950000|2022-03-07 17:59:10|4100.3|4089|4104.5|4093.3|4104.5|4093.3|4100.3|4089|5
1646675960000|2022-03-07 17:59:20|4104.8|4093.5|4102.8|4091.5|4105.8|4094.5|4102.8|4091.5|11
1646701320000|2022-03-08 01:02:00|4133.3|4113.3|4134|4114|4134|4114|4133.3|4113.3|4
1646701430000|2022-03-08 01:03:50|4133.3|4113.3|4134|4114|4134|4114|4133.3|4113.3|2
1646701440000|2022-03-08 01:04:00|4134.8|4114.8|4134|4114|4134.8|4114.8|4134|4114|2
1646701450000|2022-03-08 01:04:10|4133|4113|4134|4114|4134|4114|4133|4113|3
1646701480000|2022-03-08 01:04:40|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|1
1646701490000|2022-03-08 01:04:50|4134|4114|4134|4114|4134|4114|4134|4114|1
1646701500000|2022-03-08 01:05:00|4133|4113|4133.8|4113.8|4133.8|4113.8|4133|4113|2
1646701520000|2022-03-08 01:05:20|4134.5|4114.5|4133.8|4113.8|4134.5|4114.5|4133.8|4113.8|2
1646701530000|2022-03-08 01:05:30|4132.9|4112.9|4133.8|4113.8|4133.8|4113.8|4132.9|4112.9|4
1646701540000|2022-03-08 01:05:40|4133|4113|4133|4113|4133|4113|4133|4113|1
1646701560000|2022-03-08 01:06:00|4132.3|4112.3|4133.8|4113.8|4133.8|4113.8|4132.3|4112.3|2
1646701580000|2022-03-08 01:06:20|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|1
1646701610000|2022-03-08 01:06:50|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646701620000|2022-03-08 01:07:00|4132.8|4112.8|4133.5|4113.5|4133.5|4113.5|4132.8|4112.8|2
1646701630000|2022-03-08 01:07:10|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|1
1646701640000|2022-03-08 01:07:20|4133.5|4113.5|4133.5|4113.5|4133.5|4113.5|4132.8|4112.8|3
1646701650000|2022-03-08 01:07:30|4132.5|4112.5|4132.5|4112.5|4132.5|4112.5|4132.5|4112.5|1
1646701670000|2022-03-08 01:07:50|4133.3|4113.3|4132.5|4112.5|4133.3|4113.3|4132.5|4112.5|2
1646701690000|2022-03-08 01:08:10|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646701700000|2022-03-08 01:08:20|4132.5|4112.5|4132.8|4112.8|4132.8|4112.8|4131.8|4111.8|3
1646701710000|2022-03-08 01:08:30|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646701720000|2022-03-08 01:08:40|4133|4113|4132.3|4112.3|4133|4113|4131.5|4111.5|4
1646701730000|2022-03-08 01:08:50|4130.8|4110.8|4132.8|4112.8|4132.8|4112.8|4130.8|4110.8|3
1646701740000|2022-03-08 01:09:00|4133.8|4113.8|4133|4113|4133.8|4113.8|4133|4113|2
1646701760000|2022-03-08 01:09:20|4133.8|4113.8|4133|4113|4133.8|4113.8|4133|4113|2
1646701800000|2022-03-08 01:10:00|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646701850000|2022-03-08 01:10:50|4133.5|4113.5|4133.5|4113.5|4133.5|4113.5|4133.5|4113.5|1
1646701910000|2022-03-08 01:11:50|4134|4114|4134|4114|4134|4114|4134|4114|1
1646702070000|2022-03-08 01:14:30|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|1
1646702090000|2022-03-08 01:14:50|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646702100000|2022-03-08 01:15:00|4132.5|4112.5|4134|4114|4134|4114|4132.5|4112.5|3
1646702120000|2022-03-08 01:15:20|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|1
1646702130000|2022-03-08 01:15:30|4134|4114|4134|4114|4134|4114|4134|4114|1
1646702140000|2022-03-08 01:15:40|4133.3|4113.3|4132.5|4112.5|4133.3|4113.3|4132.5|4112.5|2
1646702150000|2022-03-08 01:15:50|4133.3|4113.3|4132.5|4112.5|4133.3|4113.3|4132.5|4112.5|2
1646702160000|2022-03-08 01:16:00|4131|4111|4132|4112|4132|4112|4131|4111|2
1646702170000|2022-03-08 01:16:10|4132.8|4112.8|4132|4112|4132.8|4112.8|4132|4112|2
1646702180000|2022-03-08 01:16:20|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|1
1646702190000|2022-03-08 01:16:30|4133.5|4113.5|4132.8|4112.8|4133.5|4113.5|4132.8|4112.8|2
1646702220000|2022-03-08 01:17:00|4132|4112|4132|4112|4132|4112|4131|4111|3
1646702230000|2022-03-08 01:17:10|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|4132|4112|3
1646702340000|2022-03-08 01:19:00|4133|4113|4133|4113|4133|4113|4133|4113|1
1646702390000|2022-03-08 01:19:50|4133.3|4113.3|4133.3|4113.3|4133.3|4113.3|4133.3|4113.3|1
1646702450000|2022-03-08 01:20:50|4133.5|4113.5|4133.5|4113.5|4133.5|4113.5|4133.5|4113.5|1
1646702470000|2022-03-08 01:21:10|4134.8|4114.8|4136.5|4116.5|4138.8|4118.8|4134.8|4114.8|6
1646702480000|2022-03-08 01:21:20|4135.8|4115.8|4136.5|4116.5|4136.5|4116.5|4135.8|4115.8|2
1646702490000|2022-03-08 01:21:30|4135.5|4115.5|4134.3|4114.3|4135.5|4115.5|4134.3|4114.3|3
1646702530000|2022-03-08 01:22:10|4133|4113|4133.8|4113.8|4133.8|4113.8|4133|4113|2
1646702550000|2022-03-08 01:22:30|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|1
1646702570000|2022-03-08 01:22:50|4135.3|4115.3|4134.5|4114.5|4135.3|4115.3|4134.5|4114.5|2
1646702580000|2022-03-08 01:23:00|4135.3|4115.3|4134.5|4114.5|4135.3|4115.3|4134.5|4114.5|2
1646702590000|2022-03-08 01:23:10|4135.5|4115.5|4136.3|4116.3|4136.3|4116.3|4135.5|4115.5|2
1646702620000|2022-03-08 01:23:40|4137|4117|4137|4117|4137|4117|4137|4117|1
1646702640000|2022-03-08 01:24:00|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|1
1646702660000|2022-03-08 01:24:20|4137|4117|4137|4117|4137|4117|4137|4117|1
1646702670000|2022-03-08 01:24:30|4137.8|4117.8|4138|4118|4139|4119|4137.8|4117.8|3
1646702680000|2022-03-08 01:24:40|4139.3|4119.3|4140.5|4120.5|4140.5|4120.5|4139.3|4119.3|5
1646702690000|2022-03-08 01:24:50|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|1
1646702700000|2022-03-08 01:25:00|4140.5|4120.5|4141.3|4121.3|4141.3|4121.3|4139.8|4119.8|4
1646702710000|2022-03-08 01:25:10|4140.5|4120.5|4140.5|4120.5|4141.3|4121.3|4140.5|4120.5|3
1646702720000|2022-03-08 01:25:20|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|1
1646702730000|2022-03-08 01:25:30|4140.5|4120.5|4140.5|4120.5|4141.3|4121.3|4140.5|4120.5|3
1646702740000|2022-03-08 01:25:40|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|4140.5|4120.5|3
1646702750000|2022-03-08 01:25:50|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|4139.8|4119.8|3
1646702760000|2022-03-08 01:26:00|4139.8|4119.8|4140.8|4120.8|4140.8|4120.8|4139.8|4119.8|5
1646702770000|2022-03-08 01:26:10|4140|4120|4140|4120|4140|4120|4140|4120|1
1646702790000|2022-03-08 01:26:30|4139.3|4119.3|4139.8|4119.8|4140|4120|4139.3|4119.3|3
1646702800000|2022-03-08 01:26:40|4139|4119|4139|4119|4140.3|4120.3|4138.5|4118.5|7
1646702810000|2022-03-08 01:26:50|4139.8|4119.8|4139|4119|4139.8|4119.8|4139|4119|4
1646702830000|2022-03-08 01:27:10|4139.8|4119.8|4139.8|4119.8|4139.8|4119.8|4139.8|4119.8|1
1646702850000|2022-03-08 01:27:30|4138.8|4118.8|4138.8|4118.8|4138.8|4118.8|4138.8|4118.8|1
1646702900000|2022-03-08 01:28:20|4138.5|4118.5|4138.5|4118.5|4138.5|4118.5|4138.5|4118.5|1
1646702950000|2022-03-08 01:29:10|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646703010000|2022-03-08 01:30:10|4136.5|4116.5|4135.5|4115.5|4136.8|4116.8|4134.5|4114.5|6
1646703040000|2022-03-08 01:30:40|4136.3|4116.3|4137.3|4117.3|4137.3|4117.3|4136.3|4116.3|2
1646703050000|2022-03-08 01:30:50|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646703110000|2022-03-08 01:31:50|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646703120000|2022-03-08 01:32:00|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646703160000|2022-03-08 01:32:40|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|1
1646703220000|2022-03-08 01:33:40|4136|4116|4136|4116|4136|4116|4136|4116|1
1646703280000|2022-03-08 01:34:40|4137|4117|4136.3|4116.3|4137|4117|4136.3|4116.3|2
1646703290000|2022-03-08 01:34:50|4135.5|4115.5|4135.8|4115.8|4135.8|4115.8|4134.8|4114.8|3
1646703340000|2022-03-08 01:35:40|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|4134.8|4114.8|1
1646703350000|2022-03-08 01:35:50|4135.5|4115.5|4134.5|4114.5|4135.5|4115.5|4134.5|4114.5|4
1646703380000|2022-03-08 01:36:20|4135.3|4115.3|4135.3|4115.3|4136|4116|4135.3|4115.3|3
1646703430000|2022-03-08 01:37:10|4135.5|4115.5|4137|4117|4137|4117|4135.5|4115.5|3
1646703460000|2022-03-08 01:37:40|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646703520000|2022-03-08 01:38:40|4137|4117|4137|4117|4137|4117|4137|4117|1
1646703540000|2022-03-08 01:39:00|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|1
1646703600000|2022-03-08 01:40:00|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|1
1646703620000|2022-03-08 01:40:20|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1646703680000|2022-03-08 01:41:20|4138|4118|4138|4118|4138|4118|4138|4118|1
1646703790000|2022-03-08 01:43:10|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1646703810000|2022-03-08 01:43:30|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646703820000|2022-03-08 01:43:40|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1646703850000|2022-03-08 01:44:10|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646703900000|2022-03-08 01:45:00|4137.5|4117.5|4137|4117|4137.5|4117.5|4137|4117|2
1646703920000|2022-03-08 01:45:20|4137.5|4117.5|4138.5|4118.5|4138.5|4118.5|4137.5|4117.5|2
1646703950000|2022-03-08 01:45:50|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|1
1646704000000|2022-03-08 01:46:40|4137.5|4117.5|4138.3|4118.3|4138.3|4118.3|4137.5|4117.5|2
1646704110000|2022-03-08 01:48:30|4138.5|4118.5|4138.5|4118.5|4138.5|4118.5|4138.5|4118.5|1
1646704130000|2022-03-08 01:48:50|4140.3|4120.3|4140|4120|4140.3|4120.3|4140|4120|2
1646704140000|2022-03-08 01:49:00|4140.8|4120.8|4141|4121|4145|4125|4140.8|4120.8|5
1646704150000|2022-03-08 01:49:10|4142.5|4122.5|4140.3|4120.3|4142.5|4122.5|4140.3|4120.3|3
1646704160000|2022-03-08 01:49:20|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|1
1646704170000|2022-03-08 01:49:30|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|1
1646704200000|2022-03-08 01:50:00|4139.5|4119.5|4138|4118|4139.5|4119.5|4138|4118|3
1646704210000|2022-03-08 01:50:10|4138.8|4118.8|4138|4118|4138.8|4118.8|4138|4118|2
1646704230000|2022-03-08 01:50:30|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646704280000|2022-03-08 01:51:20|4138|4118|4138|4118|4138|4118|4138|4118|1
1646704300000|2022-03-08 01:51:40|4139|4119|4139.5|4119.5|4139.5|4119.5|4139|4119|2
1646704310000|2022-03-08 01:51:50|4140.5|4120.5|4139|4119|4140.5|4120.5|4139|4119|4
1646704330000|2022-03-08 01:52:10|4139.8|4119.8|4139.8|4119.8|4140.5|4120.5|4139.8|4119.8|3
1646704340000|2022-03-08 01:52:20|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|1
1646704350000|2022-03-08 01:52:30|4141.3|4121.3|4143|4123|4143|4123|4141.3|4121.3|2
1646704360000|2022-03-08 01:52:40|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|1
1646704380000|2022-03-08 01:53:00|4141.3|4121.3|4142|4122|4142|4122|4141.3|4121.3|4
1646704390000|2022-03-08 01:53:10|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|1
1646704470000|2022-03-08 01:54:30|4140.5|4120.5|4141.3|4121.3|4141.3|4121.3|4140.5|4120.5|2
1646704480000|2022-03-08 01:54:40|4142|4122|4142|4122|4142|4122|4142|4122|1
1646704500000|2022-03-08 01:55:00|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|1
1646704510000|2022-03-08 01:55:10|4144|4124|4144.8|4124.8|4144.8|4124.8|4144|4124|2
1646704520000|2022-03-08 01:55:20|4145.5|4125.5|4146.3|4126.3|4146.3|4126.3|4145.5|4125.5|2
1646704530000|2022-03-08 01:55:30|4147|4127|4146.3|4126.3|4147|4127|4146.3|4126.3|2
1646704540000|2022-03-08 01:55:40|4147|4127|4147|4127|4147|4127|4147|4127|1
1646704550000|2022-03-08 01:55:50|4147.8|4127.8|4147.8|4127.8|4147.8|4127.8|4147.8|4127.8|1
1646704560000|2022-03-08 01:56:00|4147|4127|4147.8|4127.8|4147.8|4127.8|4147|4127|2
1646704570000|2022-03-08 01:56:10|4148.5|4128.5|4147|4127|4150|4130|4147|4127|4
1646704580000|2022-03-08 01:56:20|4145|4125|4146|4126|4146|4126|4145|4125|2
1646704590000|2022-03-08 01:56:30|4145.3|4125.3|4143.3|4123.3|4145.3|4125.3|4142.5|4122.5|4
1646704600000|2022-03-08 01:56:40|4144.3|4124.3|4142.8|4122.8|4144.3|4124.3|4142|4122|5
1646704610000|2022-03-08 01:56:50|4142|4122|4141.3|4121.3|4142|4122|4141.3|4121.3|2
1646704620000|2022-03-08 01:57:00|4142|4122|4139.5|4119.5|4142|4122|4139.5|4119.5|4
1646704630000|2022-03-08 01:57:10|4138.5|4118.5|4137|4117|4138.5|4118.5|4137|4117|5
1646704650000|2022-03-08 01:57:30|4135.5|4115.5|4134.8|4114.8|4135.5|4115.5|4134.8|4114.8|2
1646704660000|2022-03-08 01:57:40|4134|4114|4134|4114|4134|4114|4134|4114|1
1646704690000|2022-03-08 01:58:10|4135|4115|4134.3|4114.3|4135|4115|4134.3|4114.3|2
1646704730000|2022-03-08 01:58:50|4135|4115|4134|4114|4135|4115|4134|4114|2
1646704750000|2022-03-08 01:59:10|4135.3|4115.3|4132.5|4112.5|4135.3|4115.3|4132.5|4112.5|3
1646704760000|2022-03-08 01:59:20|4133.3|4113.3|4133.3|4113.3|4133.3|4113.3|4133.3|4113.3|1
1646704770000|2022-03-08 01:59:30|4135|4115|4134.3|4114.3|4135|4115|4134.3|4114.3|2
1646704800000|2022-03-08 02:00:00|4135|4115|4137.3|4117.3|4137.3|4117.3|4135|4115|3
1646704810000|2022-03-08 02:00:10|4138|4118|4139.5|4119.5|4140.3|4120.3|4138|4118|6
1646704820000|2022-03-08 02:00:20|4140.3|4120.3|4139.8|4119.8|4140.3|4120.3|4139|4119|5
1646704830000|2022-03-08 02:00:30|4140.5|4120.5|4139.5|4119.5|4140.5|4120.5|4139.5|4119.5|2
1646704840000|2022-03-08 02:00:40|4140.3|4120.3|4139.5|4119.5|4140.3|4120.3|4139.5|4119.5|2
1646704850000|2022-03-08 02:00:50|4138.3|4118.3|4139.8|4119.8|4139.8|4119.8|4138.3|4118.3|3
1646704860000|2022-03-08 02:01:00|4139|4119|4138.5|4118.5|4139|4119|4137.8|4117.8|3
1646704870000|2022-03-08 02:01:10|4137.3|4117.3|4138|4118|4138|4118|4137.3|4117.3|2
1646704890000|2022-03-08 02:01:30|4139|4119|4139|4119|4139|4119|4138.3|4118.3|3
1646704920000|2022-03-08 02:02:00|4140.8|4120.8|4140.5|4120.5|4140.8|4120.8|4140.5|4120.5|2
1646704940000|2022-03-08 02:02:20|4142|4122|4141.3|4121.3|4142|4122|4141.3|4121.3|2
1646704950000|2022-03-08 02:02:30|4140.5|4120.5|4140.3|4120.3|4141|4121|4139.8|4119.8|4
1646704960000|2022-03-08 02:02:40|4141|4121|4140.3|4120.3|4141|4121|4140.3|4120.3|2
1646704970000|2022-03-08 02:02:50|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|4138.6|4118.6|4
1646704980000|2022-03-08 02:03:00|4138.8|4118.8|4138.3|4118.3|4139.8|4119.8|4137.5|4117.5|7
1646705000000|2022-03-08 02:03:20|4137.5|4117.5|4139|4119|4139|4119|4137.5|4117.5|4
1646705010000|2022-03-08 02:03:30|4138|4118|4138.8|4118.8|4139.5|4119.5|4137.5|4117.5|9
1646705020000|2022-03-08 02:03:40|4139.5|4119.5|4141|4121|4141|4121|4139.5|4119.5|2
1646705030000|2022-03-08 02:03:50|4140|4120|4141|4121|4141|4121|4139.8|4119.8|4
1646705040000|2022-03-08 02:04:00|4139.6|4119.6|4139.5|4119.5|4140.5|4120.5|4139.5|4119.5|5
1646705070000|2022-03-08 02:04:30|4140|4120|4141.8|4121.8|4141.8|4121.8|4140|4120|2
1646705080000|2022-03-08 02:04:40|4141.3|4121.3|4141.3|4121.3|4142.5|4122.5|4141|4121|5
1646705100000|2022-03-08 02:05:00|4142|4122|4143.3|4123.3|4144|4124|4141|4121|10
1646705110000|2022-03-08 02:05:10|4143.5|4123.5|4145.3|4125.3|4147|4127|4143.5|4123.5|8
1646705120000|2022-03-08 02:05:20|4146.5|4126.5|4147.5|4127.5|4147.5|4127.5|4143.9|4123.9|8
1646705130000|2022-03-08 02:05:30|4146.5|4126.5|4143.8|4123.8|4146.5|4126.5|4143.5|4123.5|7
1646705140000|2022-03-08 02:05:40|4145.3|4125.3|4145.5|4125.5|4146|4126|4145.3|4125.3|5
1646705150000|2022-03-08 02:05:50|4146.3|4126.3|4147.8|4127.8|4147.8|4127.8|4146.3|4126.3|3
1646705170000|2022-03-08 02:06:10|4147|4127|4144.3|4124.3|4147|4127|4144.3|4124.3|11
1646705180000|2022-03-08 02:06:20|4144.9|4124.9|4146.5|4126.5|4147.3|4127.3|4144.9|4124.9|6
1646705190000|2022-03-08 02:06:30|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|1
1646705200000|2022-03-08 02:06:40|4145.8|4125.8|4147.3|4127.3|4147.3|4127.3|4145.8|4125.8|2
1646705210000|2022-03-08 02:06:50|4145.5|4125.5|4147.8|4127.8|4147.8|4127.8|4145.5|4125.5|2
1646705230000|2022-03-08 02:07:10|4146.8|4126.8|4146|4126|4146.8|4126.8|4145.8|4125.8|3
1646705240000|2022-03-08 02:07:20|4144.3|4124.3|4145.3|4125.3|4146|4126|4144.3|4124.3|4
1646705250000|2022-03-08 02:07:30|4146|4126|4145.8|4125.8|4146|4126|4145.8|4125.8|2
1646705260000|2022-03-08 02:07:40|4146.3|4126.3|4146.8|4126.8|4147.3|4127.3|4145.9|4125.9|5
1646705270000|2022-03-08 02:07:50|4147.5|4127.5|4147.5|4127.5|4147.5|4127.5|4147.5|4127.5|1
1646705280000|2022-03-08 02:08:00|4145.5|4125.5|4147|4127|4147|4127|4145.5|4125.5|2
1646705290000|2022-03-08 02:08:10|4147.8|4127.8|4147.8|4127.8|4147.8|4127.8|4147.8|4127.8|1
1646705320000|2022-03-08 02:08:40|4148.5|4128.5|4149.4|4129.4|4149.4|4129.4|4148.5|4128.5|2
1646705340000|2022-03-08 02:09:00|4147.9|4127.9|4147.1|4127.1|4147.9|4127.9|4147.1|4127.1|2
1646705350000|2022-03-08 02:09:10|4146.3|4126.3|4145.3|4125.3|4146.3|4126.3|4145.3|4125.3|3
1646705370000|2022-03-08 02:09:30|4144|4124|4144|4124|4144|4124|4144|4124|1
1646705420000|2022-03-08 02:10:20|4144.5|4124.5|4144.5|4124.5|4144.5|4124.5|4144.5|4124.5|1
1646705510000|2022-03-08 02:11:50|4145.3|4125.3|4147.5|4127.5|4147.5|4127.5|4145.3|4125.3|2
1646705540000|2022-03-08 02:12:20|4148.3|4128.3|4148.8|4128.8|4149.3|4129.3|4148.3|4128.3|3
1646705550000|2022-03-08 02:12:30|4149.6|4129.6|4153|4133|4153|4133|4149.3|4129.3|7
1646705560000|2022-03-08 02:12:40|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|1
1646705570000|2022-03-08 02:12:50|4153|4133|4153|4133|4153|4133|4153|4133|1
1646705580000|2022-03-08 02:13:00|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|1
1646705610000|2022-03-08 02:13:30|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|1
1646705660000|2022-03-08 02:14:20|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|1
1646705680000|2022-03-08 02:14:40|4148.8|4128.8|4147.3|4127.3|4148.8|4128.8|4147.3|4127.3|2
1646705690000|2022-03-08 02:14:50|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|1
1646705700000|2022-03-08 02:15:00|4145.8|4125.8|4144.3|4124.3|4145.8|4125.8|4144.3|4124.3|6
1646705710000|2022-03-08 02:15:10|4143.5|4123.5|4142.8|4122.8|4143.5|4123.5|4142.8|4122.8|2
1646705760000|2022-03-08 02:16:00|4143|4123|4143|4123|4143|4123|4143|4123|1
1646705820000|2022-03-08 02:17:00|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|1
1646705870000|2022-03-08 02:17:50|4143|4123|4143|4123|4143|4123|4143|4123|1
1646705890000|2022-03-08 02:18:10|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|1
1646705910000|2022-03-08 02:18:30|4143|4123|4145|4125|4145|4125|4143|4123|2
1646705920000|2022-03-08 02:18:40|4144|4124|4144|4124|4144|4124|4144|4124|1
1646705930000|2022-03-08 02:18:50|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|1
1646705940000|2022-03-08 02:19:00|4144.5|4124.5|4143|4123|4144.5|4124.5|4143|4123|5
1646705960000|2022-03-08 02:19:20|4144.5|4124.5|4143.5|4123.5|4144.5|4124.5|4143.5|4123.5|2
1646705970000|2022-03-08 02:19:30|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|1
1646705990000|2022-03-08 02:19:50|4145|4125|4145|4125|4145|4125|4145|4125|1
1646706000000|2022-03-08 02:20:00|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|1
1646706010000|2022-03-08 02:20:10|4145.5|4125.5|4146.8|4126.8|4146.8|4126.8|4145.5|4125.5|3
1646706020000|2022-03-08 02:20:20|4146|4126|4153.5|4133.5|4154.3|4134.3|4146|4126|9
1646706030000|2022-03-08 02:20:30|4154.3|4134.3|4152|4132|4154.8|4134.8|4152|4132|4
1646706040000|2022-03-08 02:20:40|4152.8|4132.8|4151.3|4131.3|4152.8|4132.8|4151.3|4131.3|3
1646706050000|2022-03-08 02:20:50|4152|4132|4152|4132|4152|4132|4151.3|4131.3|3
1646706110000|2022-03-08 02:21:50|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|1
1646706200000|2022-03-08 02:23:20|4151.8|4131.8|4152.5|4132.5|4152.5|4132.5|4151.8|4131.8|2
1646706210000|2022-03-08 02:23:30|4151.8|4131.8|4151.8|4131.8|4151.8|4131.8|4151.8|4131.8|1
1646706220000|2022-03-08 02:23:40|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|1
1646706230000|2022-03-08 02:23:50|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|1
1646706260000|2022-03-08 02:24:20|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|4151.5|4131.5|3
1646706320000|2022-03-08 02:25:20|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|4152.3|4132.3|1
1646706330000|2022-03-08 02:25:30|4151|4131|4151.8|4131.8|4151.8|4131.8|4151|4131|2
1646706340000|2022-03-08 02:25:40|4150.8|4130.8|4151.5|4131.5|4151.5|4131.5|4150.8|4130.8|2
1646706350000|2022-03-08 02:25:50|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|1
1646706370000|2022-03-08 02:26:10|4150|4130|4150|4130|4150|4130|4150|4130|1
1646706400000|2022-03-08 02:26:40|4148.3|4128.3|4148|4128|4149.3|4129.3|4147.5|4127.5|5
1646706410000|2022-03-08 02:26:50|4148.8|4128.8|4148.8|4128.8|4148.8|4128.8|4148.8|4128.8|1
1646706420000|2022-03-08 02:27:00|4148|4128|4147.3|4127.3|4148|4128|4147.3|4127.3|2
1646706450000|2022-03-08 02:27:30|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|1
1646706510000|2022-03-08 02:28:30|4145.8|4125.8|4148|4128|4148|4128|4145.8|4125.8|2
1646706570000|2022-03-08 02:29:30|4147.5|4127.5|4148.3|4128.3|4148.3|4128.3|4147.5|4127.5|2
1646706580000|2022-03-08 02:29:40|4149.3|4129.3|4149.5|4129.5|4150.5|4130.5|4149.3|4129.3|5
1646706590000|2022-03-08 02:29:50|4150.3|4130.3|4150.3|4130.3|4150.3|4130.3|4150.3|4130.3|1
1646706600000|2022-03-08 02:30:00|4149|4129|4151.3|4131.3|4151.5|4131.5|4149|4129|11
1646706610000|2022-03-08 02:30:10|4152|4132|4152.8|4132.8|4152.8|4132.8|4152|4132|2
1646706630000|2022-03-08 02:30:30|4153.5|4133.5|4153.5|4133.5|4153.5|4133.5|4153.5|4133.5|1
1646706640000|2022-03-08 02:30:40|4152.8|4132.8|4153|4133|4153|4133|4152.8|4132.8|2
1646706680000|2022-03-08 02:31:20|4153.8|4133.8|4153.8|4133.8|4153.8|4133.8|4153.8|4133.8|1
1646706730000|2022-03-08 02:32:10|4154.5|4134.5|4157.3|4137.3|4157.3|4137.3|4154.5|4134.5|3
1646706740000|2022-03-08 02:32:20|4158.3|4138.3|4158.8|4138.8|4158.8|4138.8|4158.3|4138.3|2
1646706750000|2022-03-08 02:32:30|4159.5|4139.5|4159.8|4139.8|4160.5|4140.5|4159.5|4139.5|3
1646706780000|2022-03-08 02:33:00|4161.4|4141.4|4161.5|4141.5|4161.5|4141.5|4160.8|4140.8|4
1646706790000|2022-03-08 02:33:10|4162.5|4142.5|4161.5|4141.5|4162.5|4142.5|4161.5|4141.5|2
1646706800000|2022-03-08 02:33:20|4162.5|4142.5|4163.5|4143.5|4163.5|4143.5|4162.5|4142.5|2
1646706840000|2022-03-08 02:34:00|4162.8|4142.8|4165|4145|4165|4145|4162.8|4142.8|5
1646706850000|2022-03-08 02:34:10|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646706860000|2022-03-08 02:34:20|4165|4145|4164.3|4144.3|4165|4145|4164.3|4144.3|2
1646706870000|2022-03-08 02:34:30|4163|4143|4163.8|4143.8|4163.8|4143.8|4163|4143|2
1646706880000|2022-03-08 02:34:40|4164.5|4144.5|4165.3|4145.3|4165.3|4145.3|4164.5|4144.5|2
1646706890000|2022-03-08 02:34:50|4164.5|4144.5|4165.8|4145.8|4165.8|4145.8|4164.5|4144.5|4
1646706900000|2022-03-08 02:35:00|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646706910000|2022-03-08 02:35:10|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|1
1646706920000|2022-03-08 02:35:20|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646706930000|2022-03-08 02:35:30|4167.3|4147.3|4168|4148|4168|4148|4167.3|4147.3|2
1646706940000|2022-03-08 02:35:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646706960000|2022-03-08 02:36:00|4170.6|4150.6|4173.4|4153.4|4173.4|4153.4|4170.6|4150.6|2
1646706970000|2022-03-08 02:36:10|4172.8|4152.8|4172|4152|4172.8|4152.8|4172|4152|2
1646706980000|2022-03-08 02:36:20|4173|4153|4172.1|4152.1|4173|4153|4172.1|4152.1|4
1646706990000|2022-03-08 02:36:30|4173.8|4153.8|4172.5|4152.5|4175.8|4155.8|4172.5|4152.5|9
1646707000000|2022-03-08 02:36:40|4171.5|4151.5|4180.5|4160.5|4180.5|4160.5|4171.5|4151.5|5
1646707010000|2022-03-08 02:36:50|4181.5|4161.5|4182.3|4162.3|4182.3|4162.3|4181.5|4161.5|2
1646707020000|2022-03-08 02:37:00|4183|4163|4183.8|4163.8|4183.8|4163.8|4183|4163|2
1646707030000|2022-03-08 02:37:10|4184.5|4164.5|4185|4165|4186|4166|4184.3|4164.3|6
1646707040000|2022-03-08 02:37:20|4184.3|4164.3|4185.1|4165.1|4185.1|4165.1|4184.3|4164.3|2
1646707060000|2022-03-08 02:37:40|4186|4166|4186|4166|4186|4166|4186|4166|1
1646707070000|2022-03-08 02:37:50|4184.5|4164.5|4182.8|4162.8|4184.8|4164.8|4182.8|4162.8|4
1646707080000|2022-03-08 02:38:00|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|1
1646707090000|2022-03-08 02:38:10|4183.3|4163.3|4182.5|4162.5|4183.3|4163.3|4182.5|4162.5|2
1646707100000|2022-03-08 02:38:20|4183.3|4163.3|4186.3|4166.3|4186.3|4166.3|4183.3|4163.3|2
1646707110000|2022-03-08 02:38:30|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|1
1646707120000|2022-03-08 02:38:40|4184.8|4164.8|4185.5|4165.5|4185.5|4165.5|4184.8|4164.8|2
1646707140000|2022-03-08 02:39:00|4184.8|4164.8|4186.3|4166.3|4186.3|4166.3|4184.8|4164.8|3
1646707190000|2022-03-08 02:39:50|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|1
1646707210000|2022-03-08 02:40:10|4184.8|4164.8|4183.5|4163.5|4184.8|4164.8|4183.5|4163.5|3
1646707220000|2022-03-08 02:40:20|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|1
1646707230000|2022-03-08 02:40:30|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|1
1646707240000|2022-03-08 02:40:40|4182|4162|4180.5|4160.5|4182|4162|4180.5|4160.5|3
1646707260000|2022-03-08 02:41:00|4179.5|4159.5|4179.5|4159.5|4180.3|4160.3|4179.5|4159.5|3
1646707280000|2022-03-08 02:41:20|4178.8|4158.8|4178.8|4158.8|4178.8|4158.8|4178.8|4158.8|1
1646707290000|2022-03-08 02:41:30|4178|4158|4178|4158|4178|4158|4178|4158|1
1646707320000|2022-03-08 02:42:00|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|1
1646707330000|2022-03-08 02:42:10|4178.3|4158.3|4181|4161|4181.4|4161.4|4178.3|4158.3|3
1646707340000|2022-03-08 02:42:20|4181.8|4161.8|4182.5|4162.5|4182.5|4162.5|4181.8|4161.8|2
1646707350000|2022-03-08 02:42:30|4181.8|4161.8|4181|4161|4181.8|4161.8|4181|4161|2
1646707360000|2022-03-08 02:42:40|4181.8|4161.8|4182|4162|4182|4162|4180.3|4160.3|4
1646707370000|2022-03-08 02:42:50|4182.8|4162.8|4181.5|4161.5|4182.8|4162.8|4180.8|4160.8|7
1646707380000|2022-03-08 02:43:00|4182.3|4162.3|4184.3|4164.3|4184.3|4164.3|4181|4161|8
1646707390000|2022-03-08 02:43:10|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646707400000|2022-03-08 02:43:20|4185|4165|4185|4165|4185|4165|4185|4165|1
1646707420000|2022-03-08 02:43:40|4186|4166|4186|4166|4186|4166|4186|4166|1
1646707470000|2022-03-08 02:44:30|4187.5|4167.5|4193.6|4173.6|4193.6|4173.6|4187.5|4167.5|2
1646707480000|2022-03-08 02:44:40|4194.1|4174.1|4192.9|4172.9|4194.9|4174.9|4192.9|4172.9|4
1646707500000|2022-03-08 02:45:00|4193.5|4173.5|4192.5|4172.5|4193.5|4173.5|4191|4171|4
1646707510000|2022-03-08 02:45:10|4191.8|4171.8|4191.3|4171.3|4192.5|4172.5|4191.3|4171.3|3
1646707520000|2022-03-08 02:45:20|4192|4172|4192|4172|4193.3|4173.3|4191|4171|12
1646707530000|2022-03-08 02:45:30|4191.3|4171.3|4191.5|4171.5|4192.8|4172.8|4190.3|4170.3|9
1646707540000|2022-03-08 02:45:40|4192.3|4172.3|4192|4172|4192.3|4172.3|4191|4171|5
1646707560000|2022-03-08 02:46:00|4191|4171|4190|4170|4191|4171|4190|4170|2
1646707570000|2022-03-08 02:46:10|4191.5|4171.5|4191.5|4171.5|4192.3|4172.3|4191.5|4171.5|3
1646707600000|2022-03-08 02:46:40|4192.3|4172.3|4190.3|4170.3|4192.3|4172.3|4190.3|4170.3|3
1646707610000|2022-03-08 02:46:50|4191|4171|4191.3|4171.3|4191.3|4171.3|4190|4170|3
1646707620000|2022-03-08 02:47:00|4190.3|4170.3|4190.8|4170.8|4191|4171|4190|4170|4
1646707630000|2022-03-08 02:47:10|4189.8|4169.8|4191|4171|4191.8|4171.8|4188.8|4168.8|6
1646707640000|2022-03-08 02:47:20|4189.5|4169.5|4189.3|4169.3|4190.5|4170.5|4188.8|4168.8|4
1646707650000|2022-03-08 02:47:30|4190|4170|4190.5|4170.5|4191|4171|4189.8|4169.8|4
1646707700000|2022-03-08 02:48:20|4189.4|4169.4|4188.5|4168.5|4189.4|4169.4|4187.6|4167.6|5
1646707710000|2022-03-08 02:48:30|4189.5|4169.5|4188.3|4168.3|4189.5|4169.5|4188.3|4168.3|2
1646707720000|2022-03-08 02:48:40|4187.3|4167.3|4187.5|4167.5|4189.8|4169.8|4187.3|4167.3|9
1646707730000|2022-03-08 02:48:50|4188.4|4168.4|4190.8|4170.8|4191|4171|4188.3|4168.3|6
1646707740000|2022-03-08 02:49:00|4189|4169|4190.5|4170.5|4190.8|4170.8|4188.3|4168.3|9
1646707750000|2022-03-08 02:49:10|4189.8|4169.8|4188.5|4168.5|4189.8|4169.8|4188.5|4168.5|2
1646707760000|2022-03-08 02:49:20|4190|4170|4189.5|4169.5|4190.5|4170.5|4189.3|4169.3|7
1646707770000|2022-03-08 02:49:30|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|4189.5|4169.5|7
1646707780000|2022-03-08 02:49:40|4189.5|4169.5|4190.5|4170.5|4191.8|4171.8|4189.5|4169.5|4
1646707790000|2022-03-08 02:49:50|4191.8|4171.8|4190.3|4170.3|4191.8|4171.8|4190.3|4170.3|8
1646707800000|2022-03-08 02:50:00|4191.8|4171.8|4191.5|4171.5|4191.8|4171.8|4190.3|4170.3|6
1646707810000|2022-03-08 02:50:10|4190|4170|4189.8|4169.8|4191.3|4171.3|4189.8|4169.8|6
1646707820000|2022-03-08 02:50:20|4190.8|4170.8|4190.3|4170.3|4191.3|4171.3|4189|4169|4
1646707830000|2022-03-08 02:50:30|4189.3|4169.3|4190.5|4170.5|4190.5|4170.5|4189.3|4169.3|4
1646707840000|2022-03-08 02:50:40|4191.3|4171.3|4190|4170|4192|4172|4189.8|4169.8|8
1646707850000|2022-03-08 02:50:50|4190.5|4170.5|4190.8|4170.8|4191.5|4171.5|4190|4170|6
1646707860000|2022-03-08 02:51:00|4190|4170|4190|4170|4190.8|4170.8|4190|4170|3
1646707870000|2022-03-08 02:51:10|4190.8|4170.8|4190.8|4170.8|4190.8|4170.8|4190.8|4170.8|1
1646707880000|2022-03-08 02:51:20|4191.5|4171.5|4190.8|4170.8|4191.5|4171.5|4189.5|4169.5|4
1646707890000|2022-03-08 02:51:30|4190|4170|4190|4170|4190|4170|4190|4170|1
1646707900000|2022-03-08 02:51:40|4190.8|4170.8|4190|4170|4190.8|4170.8|4190|4170|2
1646707910000|2022-03-08 02:51:50|4190.8|4170.8|4189.3|4169.3|4190.8|4170.8|4189.3|4169.3|2
1646707920000|2022-03-08 02:52:00|4188.3|4168.3|4189.5|4169.5|4189.8|4169.8|4188.3|4168.3|8
1646707950000|2022-03-08 02:52:30|4190.3|4170.3|4188.8|4168.8|4190.3|4170.3|4188.8|4168.8|3
1646707960000|2022-03-08 02:52:40|4189.5|4169.5|4190|4170|4190.3|4170.3|4188.3|4168.3|5
1646707970000|2022-03-08 02:52:50|4188.3|4168.3|4188|4168|4190.8|4170.8|4188|4168|7
1646707980000|2022-03-08 02:53:00|4188.8|4168.8|4188|4168|4188.8|4168.8|4188|4168|2
1646707990000|2022-03-08 02:53:10|4188.8|4168.8|4194.3|4174.3|4194.3|4174.3|4188.8|4168.8|7
1646708000000|2022-03-08 02:53:20|4195|4175|4189.3|4169.3|4195|4175|4189.3|4169.3|9
1646708010000|2022-03-08 02:53:30|4187|4167|4188.5|4168.5|4188.5|4168.5|4187|4167|2
1646708020000|2022-03-08 02:53:40|4187.8|4167.8|4187.8|4167.8|4187.8|4167.8|4187.8|4167.8|1
1646708030000|2022-03-08 02:53:50|4190.1|4170.1|4190.3|4170.3|4190.3|4170.3|4190.1|4170.1|2
1646708040000|2022-03-08 02:54:00|4190.5|4170.5|4193.9|4173.9|4193.9|4173.9|4190.5|4170.5|3
1646708050000|2022-03-08 02:54:10|4194.5|4174.5|4196|4176|4197|4177|4194.5|4174.5|6
1646708060000|2022-03-08 02:54:20|4197|4177|4196|4176|4197|4177|4196|4176|2
1646708090000|2022-03-08 02:54:50|4197.3|4177.3|4197.3|4177.3|4197.3|4177.3|4197.3|4177.3|1
1646708100000|2022-03-08 02:55:00|4198|4178|4197.6|4177.6|4198|4178|4197.6|4177.6|2
1646708110000|2022-03-08 02:55:10|4197.3|4177.3|4204|4184|4204|4184|4197.3|4177.3|5
1646708120000|2022-03-08 02:55:20|4204.8|4184.8|4206|4186|4206.8|4186.8|4204.3|4184.3|9
1646708130000|2022-03-08 02:55:30|4207|4187|4207.3|4187.3|4207.8|4187.8|4206.5|4186.5|4
1646708150000|2022-03-08 02:55:50|4208|4188|4218.1|4198.1|4218.5|4198.5|4207.1|4187.1|10
1646708160000|2022-03-08 02:56:00|4219.1|4199.1|4216.6|4196.6|4221.5|4201.5|4216|4196|24
1646708170000|2022-03-08 02:56:10|4216.5|4196.5|4215.3|4195.3|4219.3|4199.3|4212.1|4192.1|18
1646708180000|2022-03-08 02:56:20|4216.4|4196.4|4215.1|4195.1|4218|4198|4214.8|4194.8|9
1646708190000|2022-03-08 02:56:30|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|1
1646708200000|2022-03-08 02:56:40|4214|4194|4216.9|4196.9|4216.9|4196.9|4214|4194|5
1646708210000|2022-03-08 02:56:50|4217.5|4197.5|4213.5|4193.5|4217.5|4197.5|4213.5|4193.5|2
1646708230000|2022-03-08 02:57:10|4212.3|4192.3|4202.3|4182.3|4212.3|4192.3|4202|4182|8
1646708240000|2022-03-08 02:57:20|4203.3|4183.3|4202.8|4182.8|4204.1|4184.1|4202.8|4182.8|5
1646708250000|2022-03-08 02:57:30|4202|4182|4202.8|4182.8|4203.5|4183.5|4202|4182|4
1646708270000|2022-03-08 02:57:50|4204|4184|4203|4183|4204|4184|4203|4183|2
1646708280000|2022-03-08 02:58:00|4204|4184|4203.5|4183.5|4204|4184|4202.9|4182.9|3
1646708290000|2022-03-08 02:58:10|4202.8|4182.8|4202|4182|4203.5|4183.5|4202|4182|4
1646708310000|2022-03-08 02:58:30|4203.4|4183.4|4202.5|4182.5|4203.5|4183.5|4202.3|4182.3|4
1646708370000|2022-03-08 02:59:30|4202.3|4182.3|4201.5|4181.5|4202.3|4182.3|4201.5|4181.5|2
1646708390000|2022-03-08 02:59:50|4202.3|4182.3|4200.8|4180.8|4202.3|4182.3|4200.8|4180.8|5
1646708400000|2022-03-08 03:00:00|4203|4183|4204|4184|4204|4184|4203|4183|4
1646708420000|2022-03-08 03:00:20|4205|4185|4204.3|4184.3|4205.8|4185.8|4204.3|4184.3|3
1646708430000|2022-03-08 03:00:30|4205|4185|4203.8|4183.8|4207|4187|4203.6|4183.6|12
1646708440000|2022-03-08 03:00:40|4202.8|4182.8|4204.3|4184.3|4205|4185|4202.8|4182.8|6
1646708450000|2022-03-08 03:00:50|4203.3|4183.3|4203.3|4183.3|4204.5|4184.5|4203.3|4183.3|4
1646708460000|2022-03-08 03:01:00|4204|4184|4204.1|4184.1|4204.6|4184.6|4204|4184|3
1646708470000|2022-03-08 03:01:10|4203.9|4183.9|4204.5|4184.5|4204.5|4184.5|4203.9|4183.9|2
1646708480000|2022-03-08 03:01:20|4206|4186|4205.3|4185.3|4206|4186|4205.3|4185.3|2
1646708490000|2022-03-08 03:01:30|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1646708500000|2022-03-08 03:01:40|4203.8|4183.8|4205|4185|4205|4185|4203.8|4183.8|2
1646708510000|2022-03-08 03:01:50|4203.9|4183.9|4203.8|4183.8|4205.5|4185.5|4203.5|4183.5|6
1646708520000|2022-03-08 03:02:00|4203|4183|4203|4183|4203|4183|4203|4183|1
1646708540000|2022-03-08 03:02:20|4204.6|4184.6|4209.8|4189.8|4210.5|4190.5|4204.6|4184.6|3
1646708560000|2022-03-08 03:02:40|4209|4189|4210.3|4190.3|4210.5|4190.5|4209|4189|4
1646708570000|2022-03-08 03:02:50|4212.8|4192.8|4215.3|4195.3|4215.3|4195.3|4212.8|4192.8|3
1646708580000|2022-03-08 03:03:00|4216|4196|4217.8|4197.8|4217.8|4197.8|4216|4196|3
1646708590000|2022-03-08 03:03:10|4219.3|4199.3|4219.5|4199.5|4222|4202|4217.8|4197.8|6
1646708600000|2022-03-08 03:03:20|4220|4200|4221.4|4201.4|4222.9|4202.9|4220|4200|6
1646708610000|2022-03-08 03:03:30|4220.6|4200.6|4220.3|4200.3|4220.6|4200.6|4220.3|4200.3|2
1646708620000|2022-03-08 03:03:40|4223|4203|4223|4203|4223|4203|4223|4203|1
1646708630000|2022-03-08 03:03:50|4223.4|4203.4|4223|4203|4224.8|4204.8|4221.8|4201.8|11
1646708640000|2022-03-08 03:04:00|4224.3|4204.3|4224|4204|4224.3|4204.3|4221.6|4201.6|17
1646708650000|2022-03-08 03:04:10|4223.3|4203.3|4223.3|4203.3|4224.5|4204.5|4223|4203|17
1646708660000|2022-03-08 03:04:20|4224.3|4204.3|4224.5|4204.5|4225|4205|4223|4203|16
1646708680000|2022-03-08 03:04:40|4222.8|4202.8|4223.5|4203.5|4223.5|4203.5|4222.8|4202.8|2
1646708720000|2022-03-08 03:05:20|4222.8|4202.8|4219.8|4199.8|4222.8|4202.8|4219.3|4199.3|6
1646708730000|2022-03-08 03:05:30|4217.5|4197.5|4215|4195|4217.5|4197.5|4215|4195|3
1646708740000|2022-03-08 03:05:40|4214.3|4194.3|4218.9|4198.9|4218.9|4198.9|4213.5|4193.5|3
1646708760000|2022-03-08 03:06:00|4219.8|4199.8|4213.8|4193.8|4219.8|4199.8|4213.8|4193.8|5
1646708770000|2022-03-08 03:06:10|4213.1|4193.1|4206.5|4186.5|4213.1|4193.1|4206.5|4186.5|4
1646708780000|2022-03-08 03:06:20|4207.3|4187.3|4202.8|4182.8|4207.3|4187.3|4202.8|4182.8|7
1646708790000|2022-03-08 03:06:30|4204.6|4184.6|4202.6|4182.6|4204.6|4184.6|4202|4182|4
1646708800000|2022-03-08 03:06:40|4202.5|4182.5|4202.5|4182.5|4202.8|4182.8|4202|4182|4
1646708820000|2022-03-08 03:07:00|4201.8|4181.8|4202|4182|4204.8|4184.8|4201.8|4181.8|5
1646708850000|2022-03-08 03:07:30|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|1
1646708860000|2022-03-08 03:07:40|4203.8|4183.8|4202.5|4182.5|4203.8|4183.8|4201.5|4181.5|7
1646708870000|2022-03-08 03:07:50|4203.5|4183.5|4203.3|4183.3|4205.5|4185.5|4202|4182|6
1646708880000|2022-03-08 03:08:00|4202.5|4182.5|4206.9|4186.9|4206.9|4186.9|4202.5|4182.5|2
1646708890000|2022-03-08 03:08:10|4206.5|4186.5|4202.8|4182.8|4206.5|4186.5|4201|4181|6
1646708910000|2022-03-08 03:08:30|4202|4182|4209.6|4189.6|4210.6|4190.6|4202|4182|6
1646708920000|2022-03-08 03:08:40|4208.3|4188.3|4205.3|4185.3|4209.8|4189.8|4205.3|4185.3|8
1646708930000|2022-03-08 03:08:50|4207.3|4187.3|4208.8|4188.8|4208.8|4188.8|4207.3|4187.3|3
1646708940000|2022-03-08 03:09:00|4210.1|4190.1|4211.6|4191.6|4212.1|4192.1|4208.8|4188.8|10
1646708950000|2022-03-08 03:09:10|4211|4191|4212.5|4192.5|4213.5|4193.5|4211|4191|5
1646708960000|2022-03-08 03:09:20|4211.8|4191.8|4210.5|4190.5|4212|4192|4210.5|4190.5|6
1646708970000|2022-03-08 03:09:30|4211.8|4191.8|4211.8|4191.8|4212.5|4192.5|4211|4191|5
1646708980000|2022-03-08 03:09:40|4212.8|4192.8|4211.5|4191.5|4213.8|4193.8|4211.5|4191.5|5
1646708990000|2022-03-08 03:09:50|4210.3|4190.3|4211|4191|4211|4191|4210.3|4190.3|2
1646709000000|2022-03-08 03:10:00|4211.8|4191.8|4211.3|4191.3|4211.8|4191.8|4211.3|4191.3|2
1646709010000|2022-03-08 03:10:10|4212|4192|4209.8|4189.8|4212|4192|4209.8|4189.8|7
1646709020000|2022-03-08 03:10:20|4209|4189|4211.8|4191.8|4212.3|4192.3|4208.3|4188.3|24
1646709030000|2022-03-08 03:10:30|4211.5|4191.5|4212|4192|4212|4192|4210|4190|7
1646709040000|2022-03-08 03:10:40|4211.3|4191.3|4211.5|4191.5|4211.5|4191.5|4211.3|4191.3|2
1646709050000|2022-03-08 03:10:50|4210.8|4190.8|4211.8|4191.8|4212.3|4192.3|4210.5|4190.5|8
1646709060000|2022-03-08 03:11:00|4211|4191|4210.8|4190.8|4211|4191|4210.8|4190.8|2
1646709070000|2022-03-08 03:11:10|4210|4190|4208.1|4188.1|4210|4190|4206.5|4186.5|14
1646709080000|2022-03-08 03:11:20|4207|4187|4208.8|4188.8|4209.8|4189.8|4207|4187|16
1646709090000|2022-03-08 03:11:30|4209.9|4189.9|4208.5|4188.5|4210.8|4190.8|4208|4188|18
1646709100000|2022-03-08 03:11:40|4209.3|4189.3|4206.8|4186.8|4209.3|4189.3|4206.8|4186.8|17
1646709110000|2022-03-08 03:11:50|4206.5|4186.5|4210.3|4190.3|4210.3|4190.3|4206.5|4186.5|14
1646709120000|2022-03-08 03:12:00|4209.5|4189.5|4209.8|4189.8|4210.8|4190.8|4208.3|4188.3|18
1646709130000|2022-03-08 03:12:10|4208.5|4188.5|4210.3|4190.3|4211|4191|4206.5|4186.5|18
1646709140000|2022-03-08 03:12:20|4209.5|4189.5|4210.5|4190.5|4210.8|4190.8|4208|4188|16
1646709150000|2022-03-08 03:12:30|4210.3|4190.3|4208|4188|4210.3|4190.3|4208|4188|10
1646709160000|2022-03-08 03:12:40|4207.8|4187.8|4207.3|4187.3|4209|4189|4207.3|4187.3|5
1646709170000|2022-03-08 03:12:50|4208.8|4188.8|4207.5|4187.5|4208.8|4188.8|4207.5|4187.5|6
1646709180000|2022-03-08 03:13:00|4206.5|4186.5|4208|4188|4208|4188|4206.5|4186.5|5
1646709190000|2022-03-08 03:13:10|4207.8|4187.8|4205.3|4185.3|4207.8|4187.8|4205.3|4185.3|13
1646709200000|2022-03-08 03:13:20|4204.3|4184.3|4203.3|4183.3|4205.3|4185.3|4202.5|4182.5|13
1646709210000|2022-03-08 03:13:30|4203|4183|4203.3|4183.3|4203.8|4183.8|4202.3|4182.3|10
1646709220000|2022-03-08 03:13:40|4203.8|4183.8|4203|4183|4203.8|4183.8|4202.8|4182.8|5
1646709230000|2022-03-08 03:13:50|4202.3|4182.3|4202.5|4182.5|4204|4184|4202.3|4182.3|9
1646709240000|2022-03-08 03:14:00|4204|4184|4202.3|4182.3|4204|4184|4202.3|4182.3|9
1646709250000|2022-03-08 03:14:10|4203.5|4183.5|4202|4182|4203.5|4183.5|4201|4181|8
1646709260000|2022-03-08 03:14:20|4201.3|4181.3|4202.3|4182.3|4203.3|4183.3|4201|4181|13
1646709270000|2022-03-08 03:14:30|4203.3|4183.3|4202.5|4182.5|4203.3|4183.3|4201.3|4181.3|14
1646709290000|2022-03-08 03:14:50|4203.5|4183.5|4201.8|4181.8|4203.5|4183.5|4201.8|4181.8|9
1646709300000|2022-03-08 03:15:00|4203|4183|4202.5|4182.5|4203.5|4183.5|4202.3|4182.3|6
1646709310000|2022-03-08 03:15:10|4201.8|4181.8|4201.8|4181.8|4202.5|4182.5|4201|4181|6
1646709340000|2022-03-08 03:15:40|4201|4181|4201|4181|4201|4181|4201|4181|1
1646709350000|2022-03-08 03:15:50|4201.5|4181.5|4202.3|4182.3|4202.3|4182.3|4201|4181|16
1646709360000|2022-03-08 03:16:00|4203|4183|4201.8|4181.8|4203|4183|4201.5|4181.5|4
1646709370000|2022-03-08 03:16:10|4201|4181|4201.8|4181.8|4202.8|4182.8|4201|4181|7
1646709380000|2022-03-08 03:16:20|4201|4181|4201.5|4181.5|4202|4182|4201|4181|4
1646709390000|2022-03-08 03:16:30|4202.5|4182.5|4202.3|4182.3|4202.8|4182.8|4201.8|4181.8|10
1646709400000|2022-03-08 03:16:40|4201.5|4181.5|4201.5|4181.5|4202.5|4182.5|4201|4181|10
1646709410000|2022-03-08 03:16:50|4202.3|4182.3|4202.8|4182.8|4202.8|4182.8|4201.3|4181.3|10
1646709420000|2022-03-08 03:17:00|4202|4182|4203.5|4183.5|4204.3|4184.3|4202|4182|10
1646709430000|2022-03-08 03:17:10|4202.5|4182.5|4202.5|4182.5|4204|4184|4202.3|4182.3|7
1646709440000|2022-03-08 03:17:20|4203.3|4183.3|4203|4183|4203.8|4183.8|4203|4183|3
1646709450000|2022-03-08 03:17:30|4202.3|4182.3|4202.3|4182.3|4203|4183|4202.3|4182.3|3
1646709470000|2022-03-08 03:17:50|4201.5|4181.5|4202.8|4182.8|4203.5|4183.5|4201.5|4181.5|13
1646709480000|2022-03-08 03:18:00|4203.8|4183.8|4203.3|4183.3|4204|4184|4203|4183|4
1646709490000|2022-03-08 03:18:10|4202.5|4182.5|4204.3|4184.3|4204.3|4184.3|4201.8|4181.8|4
1646709500000|2022-03-08 03:18:20|4203.3|4183.3|4201.8|4181.8|4203.3|4183.3|4201.5|4181.5|7
1646709520000|2022-03-08 03:18:40|4201|4181|4201.8|4181.8|4202.5|4182.5|4201|4181|4
1646709530000|2022-03-08 03:18:50|4201|4181|4201.5|4181.5|4201.5|4181.5|4201|4181|2
1646709550000|2022-03-08 03:19:10|4202.5|4182.5|4201.5|4181.5|4202.5|4182.5|4201.5|4181.5|2
1646709570000|2022-03-08 03:19:30|4202.3|4182.3|4201.5|4181.5|4202.3|4182.3|4201.5|4181.5|2
1646709590000|2022-03-08 03:19:50|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|1
1646709600000|2022-03-08 03:20:00|4201.3|4181.3|4201.3|4181.3|4201.3|4181.3|4201.3|4181.3|1
1646709610000|2022-03-08 03:20:10|4202.8|4182.8|4201.8|4181.8|4202.8|4182.8|4201.8|4181.8|2
1646709620000|2022-03-08 03:20:20|4201|4181|4201.5|4181.5|4201.5|4181.5|4201|4181|2
1646709630000|2022-03-08 03:20:30|4202.3|4182.3|4200.8|4180.8|4202.3|4182.3|4200.8|4180.8|3
1646709640000|2022-03-08 03:20:40|4202|4182|4201.5|4181.5|4202|4182|4200.5|4180.5|5
1646709650000|2022-03-08 03:20:50|4202.3|4182.3|4203.5|4183.5|4204.3|4184.3|4200.8|4180.8|8
1646709660000|2022-03-08 03:21:00|4203.3|4183.3|4201|4181|4203.3|4183.3|4201|4181|8
1646709670000|2022-03-08 03:21:10|4202.3|4182.3|4201.3|4181.3|4202.3|4182.3|4200.5|4180.5|7
1646709680000|2022-03-08 03:21:20|4200.3|4180.3|4200.5|4180.5|4202.8|4182.8|4200.3|4180.3|10
1646709690000|2022-03-08 03:21:30|4202.3|4182.3|4200.3|4180.3|4202.3|4182.3|4200.3|4180.3|8
1646709700000|2022-03-08 03:21:40|4196.8|4176.8|4193.8|4173.8|4196.8|4176.8|4193.8|4173.8|5
1646709720000|2022-03-08 03:22:00|4193|4173|4189.5|4169.5|4193|4173|4189.3|4169.3|10
1646709730000|2022-03-08 03:22:10|4188.8|4168.8|4189.5|4169.5|4189.5|4169.5|4188|4168|3
1646709740000|2022-03-08 03:22:20|4188.5|4168.5|4188.3|4168.3|4189.3|4169.3|4187.8|4167.8|4
1646709750000|2022-03-08 03:22:30|4187.5|4167.5|4188.5|4168.5|4189|4169|4187.5|4167.5|4
1646709760000|2022-03-08 03:22:40|4189.5|4169.5|4189.3|4169.3|4189.5|4169.5|4189.3|4169.3|2
1646709770000|2022-03-08 03:22:50|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|1
1646709810000|2022-03-08 03:23:30|4189.3|4169.3|4188.5|4168.5|4189.3|4169.3|4188.5|4168.5|2
1646709820000|2022-03-08 03:23:40|4189.5|4169.5|4188.8|4168.8|4189.5|4169.5|4188.8|4168.8|2
1646709830000|2022-03-08 03:23:50|4189|4169|4191.5|4171.5|4191.5|4171.5|4188.3|4168.3|7
1646709840000|2022-03-08 03:24:00|4192|4172|4191.3|4171.3|4192|4172|4191.3|4171.3|2
1646709850000|2022-03-08 03:24:10|4192.6|4172.6|4190.5|4170.5|4192.6|4172.6|4190.5|4170.5|2
1646709860000|2022-03-08 03:24:20|4191.3|4171.3|4191.5|4171.5|4191.5|4171.5|4189|4169|7
1646709890000|2022-03-08 03:24:50|4190.8|4170.8|4194.5|4174.5|4194.5|4174.5|4190.8|4170.8|8
1646709900000|2022-03-08 03:25:00|4195.5|4175.5|4195.5|4175.5|4196.3|4176.3|4194.8|4174.8|5
1646709910000|2022-03-08 03:25:10|4196.3|4176.3|4196.6|4176.6|4196.6|4176.6|4195|4175|7
1646709920000|2022-03-08 03:25:20|4197|4177|4197.3|4177.3|4198|4178|4195.3|4175.3|10
1646709930000|2022-03-08 03:25:30|4198|4178|4196.3|4176.3|4198|4178|4196|4176|4
1646709940000|2022-03-08 03:25:40|4197|4177|4197.3|4177.3|4197.3|4177.3|4196.3|4176.3|6
1646709950000|2022-03-08 03:25:50|4198|4178|4198|4178|4198|4178|4198|4178|1
1646709960000|2022-03-08 03:26:00|4197|4177|4202|4182|4202|4182|4196.8|4176.8|10
1646709970000|2022-03-08 03:26:10|4202.8|4182.8|4200.3|4180.3|4203.5|4183.5|4200.3|4180.3|4
1646709980000|2022-03-08 03:26:20|4201|4181|4200.3|4180.3|4201|4181|4200.3|4180.3|2
1646710000000|2022-03-08 03:26:40|4199.5|4179.5|4196.3|4176.3|4199.5|4179.5|4194.5|4174.5|7
1646710010000|2022-03-08 03:26:50|4195.5|4175.5|4197.8|4177.8|4197.8|4177.8|4195.5|4175.5|6
1646710030000|2022-03-08 03:27:10|4197|4177|4197|4177|4197|4177|4197|4177|1
1646710040000|2022-03-08 03:27:20|4196.3|4176.3|4201.9|4181.9|4201.9|4181.9|4195.5|4175.5|6
1646710050000|2022-03-08 03:27:30|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|1
1646710060000|2022-03-08 03:27:40|4203.5|4183.5|4201.3|4181.3|4203.5|4183.5|4201.3|4181.3|6
1646710070000|2022-03-08 03:27:50|4202|4182|4199.5|4179.5|4202|4182|4199.5|4179.5|9
1646710100000|2022-03-08 03:28:20|4200.5|4180.5|4200.8|4180.8|4200.8|4180.8|4199.3|4179.3|6
1646710110000|2022-03-08 03:28:30|4200|4180|4199.8|4179.8|4201|4181|4199.8|4179.8|5
1646710120000|2022-03-08 03:28:40|4200.5|4180.5|4200.3|4180.3|4200.5|4180.5|4199|4179|4
1646710140000|2022-03-08 03:29:00|4199.5|4179.5|4199.3|4179.3|4200.3|4180.3|4199.3|4179.3|3
1646710150000|2022-03-08 03:29:10|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4197.8|4177.8|3
1646710160000|2022-03-08 03:29:20|4197.8|4177.8|4197|4177|4197.8|4177.8|4197|4177|2
1646710170000|2022-03-08 03:29:30|4195.8|4175.8|4196.5|4176.5|4196.5|4176.5|4195.8|4175.8|2
1646710190000|2022-03-08 03:29:50|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646710200000|2022-03-08 03:30:00|4196.3|4176.3|4195.5|4175.5|4196.3|4176.3|4195.5|4175.5|2
1646710210000|2022-03-08 03:30:10|4196.3|4176.3|4196.3|4176.3|4197.3|4177.3|4195.5|4175.5|4
1646710230000|2022-03-08 03:30:30|4195.5|4175.5|4195.8|4175.8|4196.8|4176.8|4195.3|4175.3|5
1646710240000|2022-03-08 03:30:40|4196.5|4176.5|4196|4176|4197.3|4177.3|4196|4176|6
1646710250000|2022-03-08 03:30:50|4197.3|4177.3|4197|4177|4198|4178|4197|4177|3
1646710270000|2022-03-08 03:31:10|4198|4178|4197.3|4177.3|4198|4178|4197.3|4177.3|2
1646710280000|2022-03-08 03:31:20|4196.5|4176.5|4194|4174|4196.5|4176.5|4194|4174|6
1646710290000|2022-03-08 03:31:30|4193|4173|4192.3|4172.3|4193.3|4173.3|4192.3|4172.3|4
1646710310000|2022-03-08 03:31:50|4193.3|4173.3|4194|4174|4194|4174|4193.3|4173.3|2
1646710320000|2022-03-08 03:32:00|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|1
1646710370000|2022-03-08 03:32:50|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646710380000|2022-03-08 03:33:00|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|1
1646710400000|2022-03-08 03:33:20|4194|4174|4194|4174|4194|4174|4194|4174|1
1646710420000|2022-03-08 03:33:40|4193|4173|4193.8|4173.8|4193.8|4173.8|4193|4173|2
1646710450000|2022-03-08 03:34:10|4193|4173|4191.8|4171.8|4193.3|4173.3|4191|4171|6
1646710460000|2022-03-08 03:34:20|4192.5|4172.5|4192.3|4172.3|4192.5|4172.5|4192.3|4172.3|2
1646710470000|2022-03-08 03:34:30|4193.5|4173.5|4192.8|4172.8|4193.5|4173.5|4192.5|4172.5|3
1646710520000|2022-03-08 03:35:20|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|1
1646710530000|2022-03-08 03:35:30|4193|4173|4193|4173|4194.3|4174.3|4193|4173|6
1646710540000|2022-03-08 03:35:40|4194|4174|4193.3|4173.3|4194.8|4174.8|4192.3|4172.3|10
1646710550000|2022-03-08 03:35:50|4194.3|4174.3|4193.8|4173.8|4194.3|4174.3|4193|4173|3
1646710560000|2022-03-08 03:36:00|4194.5|4174.5|4193.5|4173.5|4196.3|4176.3|4193.5|4173.5|4
1646710570000|2022-03-08 03:36:10|4194|4174|4194|4174|4194.8|4174.8|4194|4174|3
1646710580000|2022-03-08 03:36:20|4193|4173|4193.8|4173.8|4194|4174|4193|4173|5
1646710590000|2022-03-08 03:36:30|4193|4173|4193.8|4173.8|4193.8|4173.8|4193|4173|2
1646710610000|2022-03-08 03:36:50|4193|4173|4192.3|4172.3|4193|4173|4192.3|4172.3|2
1646710620000|2022-03-08 03:37:00|4193|4173|4193|4173|4193|4173|4192.3|4172.3|5
1646710630000|2022-03-08 03:37:10|4192.3|4172.3|4193.5|4173.5|4193.6|4173.6|4192.3|4172.3|6
1646710640000|2022-03-08 03:37:20|4194.3|4174.3|4193.8|4173.8|4195|4175|4193.8|4173.8|3
1646710650000|2022-03-08 03:37:30|4194|4174|4194.3|4174.3|4194.3|4174.3|4194|4174|2
1646710670000|2022-03-08 03:37:50|4193.3|4173.3|4192.3|4172.3|4193.3|4173.3|4192.3|4172.3|2
1646710690000|2022-03-08 03:38:10|4193|4173|4194.5|4174.5|4194.5|4174.5|4193|4173|2
1646710700000|2022-03-08 03:38:20|4193.8|4173.8|4194.3|4174.3|4194.3|4174.3|4193.3|4173.3|4
1646710710000|2022-03-08 03:38:30|4193|4173|4195|4175|4195|4175|4193|4173|5
1646710720000|2022-03-08 03:38:40|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|1
1646710740000|2022-03-08 03:39:00|4195|4175|4193.8|4173.8|4195.5|4175.5|4193.5|4173.5|7
1646710750000|2022-03-08 03:39:10|4195|4175|4194.5|4174.5|4195|4175|4193.3|4173.3|9
1646710760000|2022-03-08 03:39:20|4195.3|4175.3|4194.5|4174.5|4195.3|4175.3|4194.5|4174.5|2
1646710770000|2022-03-08 03:39:30|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4194.8|4174.8|3
1646710790000|2022-03-08 03:39:50|4194.8|4174.8|4195.5|4175.5|4195.5|4175.5|4194.8|4174.8|2
1646710810000|2022-03-08 03:40:10|4194.8|4174.8|4196|4176|4196|4176|4194.8|4174.8|2
1646710820000|2022-03-08 03:40:20|4195.3|4175.3|4194.5|4174.5|4195.3|4175.3|4194.5|4174.5|2
1646710830000|2022-03-08 03:40:30|4193.6|4173.6|4195.5|4175.5|4195.8|4175.8|4193.6|4173.6|4
1646710860000|2022-03-08 03:41:00|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|1
1646710870000|2022-03-08 03:41:10|4194|4174|4194.8|4174.8|4195.8|4175.8|4194|4174|5
1646710880000|2022-03-08 03:41:20|4195.5|4175.5|4194|4174|4195.5|4175.5|4194|4174|2
1646710890000|2022-03-08 03:41:30|4195|4175|4195.3|4175.3|4195.8|4175.8|4195|4175|3
1646710900000|2022-03-08 03:41:40|4194.5|4174.5|4195.3|4175.3|4195.3|4175.3|4194.5|4174.5|2
1646710920000|2022-03-08 03:42:00|4194.5|4174.5|4195.3|4175.3|4195.3|4175.3|4194.5|4174.5|2
1646710930000|2022-03-08 03:42:10|4194.5|4174.5|4195|4175|4196|4176|4194.5|4174.5|5
1646710940000|2022-03-08 03:42:20|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646710960000|2022-03-08 03:42:40|4194.8|4174.8|4195.8|4175.8|4195.8|4175.8|4193|4173|4
1646710970000|2022-03-08 03:42:50|4195|4175|4195.3|4175.3|4195.3|4175.3|4195|4175|2
1646710980000|2022-03-08 03:43:00|4194.5|4174.5|4194.8|4174.8|4195.5|4175.5|4194.5|4174.5|3
1646711000000|2022-03-08 03:43:20|4195.8|4175.8|4195|4175|4195.8|4175.8|4194.5|4174.5|6
1646711010000|2022-03-08 03:43:30|4196|4176|4195.3|4175.3|4196|4176|4194.5|4174.5|5
1646711070000|2022-03-08 03:44:30|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646711080000|2022-03-08 03:44:40|4194.5|4174.5|4195.5|4175.5|4195.5|4175.5|4194.5|4174.5|2
1646711090000|2022-03-08 03:44:50|4194.5|4174.5|4195.3|4175.3|4195.3|4175.3|4194.5|4174.5|2
1646711110000|2022-03-08 03:45:10|4194.5|4174.5|4195|4175|4195|4175|4194.5|4174.5|2
1646711120000|2022-03-08 03:45:20|4195.8|4175.8|4195.8|4175.8|4195.8|4175.8|4195.8|4175.8|1
1646711130000|2022-03-08 03:45:30|4195|4175|4195.8|4175.8|4195.8|4175.8|4195|4175|2
1646711140000|2022-03-08 03:45:40|4196.5|4176.5|4195.5|4175.5|4197|4177|4195.5|4175.5|4
1646711150000|2022-03-08 03:45:50|4196.3|4176.3|4194.6|4174.6|4196.3|4176.3|4194.6|4174.6|5
1646711160000|2022-03-08 03:46:00|4195|4175|4195|4175|4196|4176|4195|4175|3
1646711170000|2022-03-08 03:46:10|4196.5|4176.5|4197|4177|4197|4177|4196.5|4176.5|2
1646711180000|2022-03-08 03:46:20|4196.3|4176.3|4195.5|4175.5|4196.3|4176.3|4195.5|4175.5|2
1646711200000|2022-03-08 03:46:40|4194|4174|4193.8|4173.8|4194|4174|4192.8|4172.8|4
1646711210000|2022-03-08 03:46:50|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|1
1646711220000|2022-03-08 03:47:00|4194.3|4174.3|4193.5|4173.5|4194.3|4174.3|4193.5|4173.5|2
1646711300000|2022-03-08 03:48:20|4194.5|4174.5|4194.3|4174.3|4194.5|4174.5|4193.5|4173.5|3
1646711310000|2022-03-08 03:48:30|4193.5|4173.5|4193.8|4173.8|4193.8|4173.8|4193.5|4173.5|2
1646711320000|2022-03-08 03:48:40|4194.8|4174.8|4194.3|4174.3|4196|4176|4194.3|4174.3|3
1646711330000|2022-03-08 03:48:50|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646711340000|2022-03-08 03:49:00|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1646711380000|2022-03-08 03:49:40|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646711390000|2022-03-08 03:49:50|4192.8|4172.8|4193.3|4173.3|4193.3|4173.3|4192.5|4172.5|4
1646711400000|2022-03-08 03:50:00|4194|4174|4193.8|4173.8|4194|4174|4192.8|4172.8|4
1646711410000|2022-03-08 03:50:10|4193|4173|4194.5|4174.5|4194.5|4174.5|4193|4173|3
1646711470000|2022-03-08 03:51:10|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|1
1646711490000|2022-03-08 03:51:30|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646711500000|2022-03-08 03:51:40|4192.8|4172.8|4194.8|4174.8|4194.8|4174.8|4192.8|4172.8|3
1646711550000|2022-03-08 03:52:30|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646711560000|2022-03-08 03:52:40|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|1
1646711570000|2022-03-08 03:52:50|4197.6|4177.6|4198.5|4178.5|4198.5|4178.5|4197.6|4177.6|2
1646711580000|2022-03-08 03:53:00|4199.3|4179.3|4199.8|4179.8|4201|4181|4199.3|4179.3|5
1646711590000|2022-03-08 03:53:10|4199|4179|4199|4179|4199|4179|4199|4179|1
1646711610000|2022-03-08 03:53:30|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|1
1646711620000|2022-03-08 03:53:40|4197.3|4177.3|4196|4176|4197.3|4177.3|4196|4176|2
1646711630000|2022-03-08 03:53:50|4196.9|4176.9|4196.1|4176.1|4196.9|4176.9|4196.1|4176.1|2
1646711640000|2022-03-08 03:54:00|4195.5|4175.5|4196.3|4176.3|4196.3|4176.3|4195.5|4175.5|2
1646711660000|2022-03-08 03:54:20|4197|4177|4197|4177|4197|4177|4197|4177|1
1646711670000|2022-03-08 03:54:30|4195.8|4175.8|4194|4174|4195.8|4175.8|4194|4174|2
1646711680000|2022-03-08 03:54:40|4194.1|4174.1|4193.5|4173.5|4194.1|4174.1|4193.5|4173.5|2
1646711700000|2022-03-08 03:55:00|4192.8|4172.8|4194.8|4174.8|4194.8|4174.8|4192.8|4172.8|5
1646711740000|2022-03-08 03:55:40|4195.8|4175.8|4195.8|4175.8|4195.8|4175.8|4195.8|4175.8|1
1646711770000|2022-03-08 03:56:10|4196.5|4176.5|4196.5|4176.5|4196.5|4176.5|4196.5|4176.5|1
1646711820000|2022-03-08 03:57:00|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|1
1646711850000|2022-03-08 03:57:30|4197|4177|4197|4177|4197|4177|4197|4177|1
1646711870000|2022-03-08 03:57:50|4196.3|4176.3|4195.5|4175.5|4196.3|4176.3|4195.5|4175.5|2
1646711880000|2022-03-08 03:58:00|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|1
1646711940000|2022-03-08 03:59:00|4196.8|4176.8|4197.3|4177.3|4198|4178|4196.8|4176.8|3
1646711950000|2022-03-08 03:59:10|4198.3|4178.3|4198.8|4178.8|4198.8|4178.8|4198.3|4178.3|2
1646711960000|2022-03-08 03:59:20|4200.3|4180.3|4199.5|4179.5|4200.3|4180.3|4199.5|4179.5|2
1646711970000|2022-03-08 03:59:30|4200.5|4180.5|4199|4179|4200.5|4180.5|4199|4179|5
1646711980000|2022-03-08 03:59:40|4199.8|4179.8|4202.3|4182.3|4202.3|4182.3|4199.8|4179.8|3
1646711990000|2022-03-08 03:59:50|4201.5|4181.5|4202.5|4182.5|4202.5|4182.5|4201.5|4181.5|2
1646712000000|2022-03-08 04:00:00|4203.3|4183.3|4204.8|4184.8|4204.8|4184.8|4203.3|4183.3|3
1646712020000|2022-03-08 04:00:20|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|4204.8|4184.8|3
1646712030000|2022-03-08 04:00:30|4206.5|4186.5|4207|4187|4207|4187|4206.5|4186.5|2
1646712040000|2022-03-08 04:00:40|4206.3|4186.3|4207.8|4187.8|4207.8|4187.8|4206|4186|5
1646712050000|2022-03-08 04:00:50|4207|4187|4207|4187|4207|4187|4207|4187|1
1646712090000|2022-03-08 04:01:30|4208.3|4188.3|4207.5|4187.5|4208.3|4188.3|4207.5|4187.5|2
1646712120000|2022-03-08 04:02:00|4206.8|4186.8|4205.3|4185.3|4206.8|4186.8|4204.5|4184.5|3
1646712130000|2022-03-08 04:02:10|4206|4186|4205.5|4185.5|4206|4186|4204.9|4184.9|4
1646712150000|2022-03-08 04:02:30|4206.3|4186.3|4204.8|4184.8|4206.3|4186.3|4204.8|4184.8|2
1646712170000|2022-03-08 04:02:50|4204|4184|4204|4184|4204|4184|4204|4184|1
1646712180000|2022-03-08 04:03:00|4203.3|4183.3|4200|4180|4203.3|4183.3|4200|4180|2
1646712230000|2022-03-08 04:03:50|4200.8|4180.8|4200|4180|4200.8|4180.8|4200|4180|2
1646712250000|2022-03-08 04:04:10|4199.3|4179.3|4199.8|4179.8|4200|4180|4199.3|4179.3|3
1646712280000|2022-03-08 04:04:40|4201|4181|4201|4181|4201|4181|4201|4181|1
1646712290000|2022-03-08 04:04:50|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|1
1646712300000|2022-03-08 04:05:00|4201|4181|4199.5|4179.5|4201|4181|4199.5|4179.5|3
1646712310000|2022-03-08 04:05:10|4200.8|4180.8|4199.8|4179.8|4200.8|4180.8|4199.8|4179.8|2
1646712320000|2022-03-08 04:05:20|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1646712330000|2022-03-08 04:05:30|4201.3|4181.3|4200.5|4180.5|4201.3|4181.3|4200.5|4180.5|4
1646712340000|2022-03-08 04:05:40|4201.8|4181.8|4200.8|4180.8|4201.8|4181.8|4200.8|4180.8|3
1646712350000|2022-03-08 04:05:50|4201.5|4181.5|4201.3|4181.3|4201.5|4181.5|4200.3|4180.3|3
1646712370000|2022-03-08 04:06:10|4202.3|4182.3|4202|4182|4202.3|4182.3|4200.8|4180.8|3
1646712410000|2022-03-08 04:06:50|4201.3|4181.3|4201|4181|4201.3|4181.3|4200.5|4180.5|3
1646712420000|2022-03-08 04:07:00|4202.3|4182.3|4201.5|4181.5|4202.3|4182.3|4201.5|4181.5|2
1646712440000|2022-03-08 04:07:20|4200.8|4180.8|4200.8|4180.8|4200.8|4180.8|4200.8|4180.8|1
1646712450000|2022-03-08 04:07:30|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|1
1646712460000|2022-03-08 04:07:40|4200.9|4180.9|4200.3|4180.3|4200.9|4180.9|4200.3|4180.3|2
1646712470000|2022-03-08 04:07:50|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|1
1646712500000|2022-03-08 04:08:20|4201.4|4181.4|4203.8|4183.8|4203.8|4183.8|4201|4181|4
1646712510000|2022-03-08 04:08:30|4205|4185|4204|4184|4205|4185|4204|4184|2
1646712520000|2022-03-08 04:08:40|4205|4185|4205.8|4185.8|4205.8|4185.8|4204.3|4184.3|4
1646712540000|2022-03-08 04:09:00|4205|4185|4203.5|4183.5|4205|4185|4203.5|4183.5|3
1646712550000|2022-03-08 04:09:10|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|1
1646712560000|2022-03-08 04:09:20|4205.5|4185.5|4205|4185|4205.8|4185.8|4204.8|4184.8|4
1646712570000|2022-03-08 04:09:30|4204.3|4184.3|4204.8|4184.8|4204.8|4184.8|4204.3|4184.3|2
1646712600000|2022-03-08 04:10:00|4203.8|4183.8|4206.3|4186.3|4206.3|4186.3|4203.5|4183.5|5
1646712610000|2022-03-08 04:10:10|4205.3|4185.3|4205.3|4185.3|4206|4186|4204.8|4184.8|8
1646712620000|2022-03-08 04:10:20|4206.3|4186.3|4207.8|4187.8|4207.8|4187.8|4206|4186|5
1646712660000|2022-03-08 04:11:00|4209.6|4189.6|4209.5|4189.5|4211.4|4191.4|4209.5|4189.5|7
1646712670000|2022-03-08 04:11:10|4210.8|4190.8|4211.5|4191.5|4211.5|4191.5|4210|4190|4
1646712680000|2022-03-08 04:11:20|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|1
1646712690000|2022-03-08 04:11:30|4210|4190|4210|4190|4210|4190|4210|4190|1
1646712700000|2022-03-08 04:11:40|4210.8|4190.8|4212.8|4192.8|4212.8|4192.8|4210.8|4190.8|2
1646712750000|2022-03-08 04:12:30|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646712760000|2022-03-08 04:12:40|4213|4193|4213.8|4193.8|4213.8|4193.8|4213|4193|2
1646712810000|2022-03-08 04:13:30|4213|4193|4213|4193|4213|4193|4213|4193|1
1646712830000|2022-03-08 04:13:50|4213.8|4193.8|4214.5|4194.5|4214.5|4194.5|4213.8|4193.8|2
1646712870000|2022-03-08 04:14:30|4213.8|4193.8|4212.8|4192.8|4213.8|4193.8|4212.8|4192.8|2
1646712910000|2022-03-08 04:15:10|4213.8|4193.8|4214.3|4194.3|4214.5|4194.5|4213.8|4193.8|3
1646712920000|2022-03-08 04:15:20|4215|4195|4215|4195|4215|4195|4215|4195|1
1646712930000|2022-03-08 04:15:30|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|1
1646712940000|2022-03-08 04:15:40|4217.8|4197.8|4218.8|4198.8|4218.8|4198.8|4214.8|4194.8|7
1646712950000|2022-03-08 04:15:50|4219.8|4199.8|4220.3|4200.3|4220.3|4200.3|4219.8|4199.8|2
1646713000000|2022-03-08 04:16:40|4218.8|4198.8|4218.1|4198.1|4218.8|4198.8|4218.1|4198.1|2
1646713020000|2022-03-08 04:17:00|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|1
1646713070000|2022-03-08 04:17:50|4216|4196|4216|4196|4216|4196|4216|4196|1
1646713110000|2022-03-08 04:18:30|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1646713120000|2022-03-08 04:18:40|4215.3|4195.3|4214.3|4194.3|4216|4196|4214.3|4194.3|4
1646713130000|2022-03-08 04:18:50|4213.5|4193.5|4212.8|4192.8|4213.5|4193.5|4212.8|4192.8|2
1646713140000|2022-03-08 04:19:00|4213.5|4193.5|4213.8|4193.8|4215.5|4195.5|4213.5|4193.5|4
1646713190000|2022-03-08 04:19:50|4214.5|4194.5|4214.5|4194.5|4214.5|4194.5|4214.5|4194.5|1
1646713210000|2022-03-08 04:20:10|4215.5|4195.5|4214.8|4194.8|4215.5|4195.5|4214.8|4194.8|6
1646713220000|2022-03-08 04:20:20|4215.5|4195.5|4214.8|4194.8|4215.5|4195.5|4214.8|4194.8|6
1646713230000|2022-03-08 04:20:30|4215.5|4195.5|4214.8|4194.8|4215.5|4195.5|4214.8|4194.8|2
1646713240000|2022-03-08 04:20:40|4215.5|4195.5|4214.8|4194.8|4215.5|4195.5|4214.8|4194.8|4
1646713250000|2022-03-08 04:20:50|4215.9|4195.9|4215.5|4195.5|4216.3|4196.3|4215.3|4195.3|4
1646713270000|2022-03-08 04:21:10|4216.8|4196.8|4215.5|4195.5|4216.8|4196.8|4215.5|4195.5|3
1646713290000|2022-03-08 04:21:30|4216.3|4196.3|4217|4197|4217.3|4197.3|4216.3|4196.3|5
1646713300000|2022-03-08 04:21:40|4217.8|4197.8|4216.5|4196.5|4217.8|4197.8|4216.5|4196.5|2
1646713320000|2022-03-08 04:22:00|4216.8|4196.8|4216.3|4196.3|4217.5|4197.5|4216.3|4196.3|5
1646713330000|2022-03-08 04:22:10|4217|4197|4217|4197|4217|4197|4217|4197|1
1646713340000|2022-03-08 04:22:20|4217.8|4197.8|4218.8|4198.8|4218.8|4198.8|4217.8|4197.8|2
1646713350000|2022-03-08 04:22:30|4218|4198|4216.5|4196.5|4218|4198|4216.5|4196.5|5
1646713360000|2022-03-08 04:22:40|4218|4198|4216.8|4196.8|4218|4198|4215.8|4195.8|4
1646713370000|2022-03-08 04:22:50|4217.5|4197.5|4217.8|4197.8|4217.8|4197.8|4217.5|4197.5|2
1646713390000|2022-03-08 04:23:10|4218.8|4198.8|4219.5|4199.5|4221.3|4201.3|4218.8|4198.8|4
1646713420000|2022-03-08 04:23:40|4220.5|4200.5|4218|4198|4220.5|4200.5|4217.5|4197.5|4
1646713450000|2022-03-08 04:24:10|4217.3|4197.3|4218|4198|4218|4198|4217.3|4197.3|2
1646713470000|2022-03-08 04:24:30|4218.8|4198.8|4219|4199|4219|4199|4217.8|4197.8|5
1646713510000|2022-03-08 04:25:10|4220.3|4200.3|4221.5|4201.5|4221.5|4201.5|4219.3|4199.3|3
1646713520000|2022-03-08 04:25:20|4219.8|4199.8|4221|4201|4221|4201|4219|4199|3
1646713570000|2022-03-08 04:26:10|4220.3|4200.3|4219.8|4199.8|4220.3|4200.3|4219.8|4199.8|2
1646713580000|2022-03-08 04:26:20|4219|4199|4219|4199|4219|4199|4219|4199|1
1646713590000|2022-03-08 04:26:30|4219.5|4199.5|4222|4202|4222|4202|4219.3|4199.3|3
1646713640000|2022-03-08 04:27:20|4223|4203|4221.5|4201.5|4223|4203|4221.5|4201.5|2
1646713690000|2022-03-08 04:28:10|4221|4201|4221|4201|4221|4201|4221|4201|1
1646713750000|2022-03-08 04:29:10|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|1
1646713840000|2022-03-08 04:30:40|4220|4200|4219.8|4199.8|4220|4200|4219.8|4199.8|2
1646713860000|2022-03-08 04:31:00|4220.5|4200.5|4221.3|4201.3|4221.3|4201.3|4220.5|4200.5|2
1646713870000|2022-03-08 04:31:10|4222.8|4202.8|4224.8|4204.8|4224.8|4204.8|4222.8|4202.8|2
1646713880000|2022-03-08 04:31:20|4224|4204|4223|4203|4224|4204|4223|4203|2
1646713900000|2022-03-08 04:31:40|4222.3|4202.3|4223|4203|4223|4203|4222.3|4202.3|2
1646713910000|2022-03-08 04:31:50|4222.3|4202.3|4222.3|4202.3|4222.3|4202.3|4222.3|4202.3|1
1646713930000|2022-03-08 04:32:10|4221.3|4201.3|4221.3|4201.3|4221.3|4201.3|4221.3|4201.3|1
1646713940000|2022-03-08 04:32:20|4222|4202|4221.3|4201.3|4222|4202|4221|4201|5
1646713950000|2022-03-08 04:32:30|4222|4202|4222|4202|4222|4202|4221.3|4201.3|3
1646713960000|2022-03-08 04:32:40|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646713970000|2022-03-08 04:32:50|4224.3|4204.3|4223.5|4203.5|4224.3|4204.3|4223.5|4203.5|2
1646714020000|2022-03-08 04:33:40|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646714040000|2022-03-08 04:34:00|4224|4204|4224|4204|4224|4204|4224|4204|1
1646714090000|2022-03-08 04:34:50|4223.5|4203.5|4223.5|4203.5|4223.5|4203.5|4223.5|4203.5|1
1646714100000|2022-03-08 04:35:00|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|1
1646714120000|2022-03-08 04:35:20|4222|4202|4222.8|4202.8|4222.8|4202.8|4222|4202|2
1646714180000|2022-03-08 04:36:20|4223|4203|4223|4203|4223|4203|4223|4203|1
1646714190000|2022-03-08 04:36:30|4222|4202|4222|4202|4222|4202|4222|4202|1
1646714200000|2022-03-08 04:36:40|4223|4203|4222.3|4202.3|4223|4203|4222.3|4202.3|2
1646714210000|2022-03-08 04:36:50|4223|4203|4223|4203|4223|4203|4223|4203|1
1646714250000|2022-03-08 04:37:30|4223.8|4203.8|4225.3|4205.3|4225.3|4205.3|4223.8|4203.8|2
1646714260000|2022-03-08 04:37:40|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646714280000|2022-03-08 04:38:00|4226|4206|4226|4206|4226|4206|4226|4206|1
1646714340000|2022-03-08 04:39:00|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1646714360000|2022-03-08 04:39:20|4225|4205|4222.8|4202.8|4225|4205|4222.8|4202.8|2
1646714370000|2022-03-08 04:39:30|4223.8|4203.8|4223.8|4203.8|4224.3|4204.3|4223|4203|4
1646714380000|2022-03-08 04:39:40|4224.5|4204.5|4224.8|4204.8|4224.8|4204.8|4224|4204|3
1646714400000|2022-03-08 04:40:00|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646714510000|2022-03-08 04:41:50|4226.5|4206.5|4225.8|4205.8|4226.5|4206.5|4225.8|4205.8|2
1646714530000|2022-03-08 04:42:10|4224.3|4204.3|4224.3|4204.3|4224.3|4204.3|4224.3|4204.3|1
1646714540000|2022-03-08 04:42:20|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4224.5|4204.5|3
1646714600000|2022-03-08 04:43:20|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1646714650000|2022-03-08 04:44:10|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|1
1646714670000|2022-03-08 04:44:30|4225.5|4205.5|4224.8|4204.8|4225.5|4205.5|4224.8|4204.8|2
1646714720000|2022-03-08 04:45:20|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1646714780000|2022-03-08 04:46:20|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1646714940000|2022-03-08 04:49:00|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|1
1646714980000|2022-03-08 04:49:40|4227|4207|4229|4209|4229|4209|4227|4207|2
1646714990000|2022-03-08 04:49:50|4229.8|4209.8|4229|4209|4229.8|4209.8|4228.3|4208.3|4
1646715000000|2022-03-08 04:50:00|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|4229.8|4209.8|1
1646715020000|2022-03-08 04:50:20|4230.5|4210.5|4232.5|4212.5|4232.5|4212.5|4230.5|4210.5|3
1646715040000|2022-03-08 04:50:40|4232.9|4212.9|4235.3|4215.3|4235.3|4215.3|4232.9|4212.9|2
1646715060000|2022-03-08 04:51:00|4237.3|4217.3|4236.5|4216.5|4237.3|4217.3|4236.5|4216.5|2
1646715070000|2022-03-08 04:51:10|4235.8|4215.8|4237.5|4217.5|4237.5|4217.5|4235.8|4215.8|3
1646715080000|2022-03-08 04:51:20|4236.8|4216.8|4239.5|4219.5|4239.5|4219.5|4236.8|4216.8|4
1646715090000|2022-03-08 04:51:30|4240.5|4220.5|4240.8|4220.8|4242|4222|4240.5|4220.5|5
1646715100000|2022-03-08 04:51:40|4242.8|4222.8|4242.3|4222.3|4243|4223|4242.3|4222.3|3
1646715120000|2022-03-08 04:52:00|4243.3|4223.3|4241.5|4221.5|4243.3|4223.3|4241.5|4221.5|3
1646715140000|2022-03-08 04:52:20|4243|4223|4241.8|4221.8|4243|4223|4241|4221|4
1646715170000|2022-03-08 04:52:50|4240.8|4220.8|4244.5|4224.5|4244.5|4224.5|4240.8|4220.8|2
1646715180000|2022-03-08 04:53:00|4243.5|4223.5|4243.3|4223.3|4245.8|4225.8|4243.3|4223.3|5
1646715190000|2022-03-08 04:53:10|4244.3|4224.3|4243.5|4223.5|4245|4225|4243.5|4223.5|4
1646715210000|2022-03-08 04:53:30|4244.3|4224.3|4244.3|4224.3|4244.3|4224.3|4244.3|4224.3|1
1646715220000|2022-03-08 04:53:40|4243.5|4223.5|4243.5|4223.5|4244.3|4224.3|4243.5|4223.5|3
1646715230000|2022-03-08 04:53:50|4245|4225|4245.8|4225.8|4245.8|4225.8|4245|4225|2
1646715270000|2022-03-08 04:54:30|4244|4224|4243.3|4223.3|4244|4224|4243.3|4223.3|2
1646715320000|2022-03-08 04:55:20|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|1
1646715330000|2022-03-08 04:55:30|4241.8|4221.8|4241.3|4221.3|4241.8|4221.8|4241.3|4221.3|2
1646715340000|2022-03-08 04:55:40|4242.3|4222.3|4243.8|4223.8|4244|4224|4242.3|4222.3|3
1646715350000|2022-03-08 04:55:50|4244.5|4224.5|4243.8|4223.8|4244.5|4224.5|4243.8|4223.8|2
1646715360000|2022-03-08 04:56:00|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|1
1646715370000|2022-03-08 04:56:10|4245.4|4225.4|4245.4|4225.4|4245.4|4225.4|4245.4|4225.4|1
1646715380000|2022-03-08 04:56:20|4246.8|4226.8|4248.8|4228.8|4248.8|4228.8|4246.8|4226.8|4
1646715390000|2022-03-08 04:56:30|4247|4227|4249.5|4229.5|4249.6|4229.6|4246.5|4226.5|7
1646715400000|2022-03-08 04:56:40|4248.8|4228.8|4249.9|4229.9|4249.9|4229.9|4248|4228|4
1646715410000|2022-03-08 04:56:50|4250.4|4230.4|4260|4240|4262.8|4242.8|4250.4|4230.4|6
1646715420000|2022-03-08 04:57:00|4259.3|4239.3|4258.5|4238.5|4259.3|4239.3|4258.5|4238.5|2
1646715430000|2022-03-08 04:57:10|4257|4237|4256|4236|4257|4237|4256|4236|2
1646715450000|2022-03-08 04:57:30|4256.8|4236.8|4263.5|4243.5|4264.4|4244.4|4256.8|4236.8|7
1646715460000|2022-03-08 04:57:40|4264.4|4244.4|4263.3|4243.3|4264.4|4244.4|4263.3|4243.3|3
1646715470000|2022-03-08 04:57:50|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|1
1646715490000|2022-03-08 04:58:10|4264.1|4244.1|4266.1|4246.1|4266.1|4246.1|4264.1|4244.1|2
1646715500000|2022-03-08 04:58:20|4266.6|4246.6|4272.3|4252.3|4272.3|4252.3|4266.6|4246.6|3
1646715520000|2022-03-08 04:58:40|4271.9|4251.9|4271.8|4251.8|4272.5|4252.5|4271.8|4251.8|3
1646715530000|2022-03-08 04:58:50|4271|4251|4276.1|4256.1|4276.8|4256.8|4267|4247|7
1646715540000|2022-03-08 04:59:00|4279.6|4259.6|4277.8|4257.8|4279.6|4259.6|4277.8|4257.8|4
1646715550000|2022-03-08 04:59:10|4277|4257|4277.8|4257.8|4277.8|4257.8|4274.9|4254.9|8
1646715560000|2022-03-08 04:59:20|4276|4256|4296|4276|4296|4276|4276|4256|11
1646715570000|2022-03-08 04:59:30|4297.3|4277.3|4295.1|4275.1|4299|4279|4292.5|4272.5|8
1646715580000|2022-03-08 04:59:40|4294.5|4274.5|4294.5|4274.5|4294.5|4274.5|4294.5|4274.5|1
1646715590000|2022-03-08 04:59:50|4294.3|4274.3|4292.5|4272.5|4294.3|4274.3|4292.5|4272.5|3
1646715600000|2022-03-08 05:00:00|4293.5|4273.5|4287.3|4267.3|4293.5|4273.5|4287.3|4267.3|7
1646715610000|2022-03-08 05:00:10|4287.9|4267.9|4285.5|4265.5|4290|4270|4285.5|4265.5|8
1646715620000|2022-03-08 05:00:20|4286.4|4266.4|4284|4264|4287.5|4267.5|4284|4264|5
1646715630000|2022-03-08 05:00:30|4283.3|4263.3|4281.5|4261.5|4283.3|4263.3|4280.3|4260.3|5
1646715640000|2022-03-08 05:00:40|4280.8|4260.8|4282.3|4262.3|4282.5|4262.5|4280.8|4260.8|6
1646715650000|2022-03-08 05:00:50|4281.5|4261.5|4281.5|4261.5|4282.3|4262.3|4281.5|4261.5|3
1646715660000|2022-03-08 05:01:00|4282.5|4262.5|4281|4261|4282.5|4262.5|4281|4261|3
1646715670000|2022-03-08 05:01:10|4282|4262|4282|4262|4282|4262|4281|4261|6
1646715680000|2022-03-08 05:01:20|4281|4261|4281.5|4261.5|4281.8|4261.8|4281|4261|5
1646715690000|2022-03-08 05:01:30|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|1
1646715710000|2022-03-08 05:01:50|4280|4260|4275|4255|4280|4260|4275|4255|6
1646715720000|2022-03-08 05:02:00|4276.5|4256.5|4277.5|4257.5|4277.5|4257.5|4276.5|4256.5|2
1646715730000|2022-03-08 05:02:10|4278.8|4258.8|4277.5|4257.5|4279.3|4259.3|4276.3|4256.3|8
1646715740000|2022-03-08 05:02:20|4276.8|4256.8|4276.8|4256.8|4277.8|4257.8|4276.8|4256.8|8
1646715750000|2022-03-08 05:02:30|4277.5|4257.5|4276.8|4256.8|4277.5|4257.5|4276|4256|4
1646715770000|2022-03-08 05:02:50|4276|4256|4274.5|4254.5|4276|4256|4274.5|4254.5|4
1646715780000|2022-03-08 05:03:00|4275.5|4255.5|4274.3|4254.3|4275.5|4255.5|4274.3|4254.3|2
1646715800000|2022-03-08 05:03:20|4273.5|4253.5|4273.5|4253.5|4274.3|4254.3|4273.5|4253.5|3
1646715820000|2022-03-08 05:03:40|4272.8|4252.8|4272.8|4252.8|4272.8|4252.8|4272.8|4252.8|1
1646715870000|2022-03-08 05:04:30|4271|4251|4270.3|4250.3|4271|4251|4270.3|4250.3|2
1646715890000|2022-03-08 05:04:50|4269.5|4249.5|4269.5|4249.5|4269.5|4249.5|4269.5|4249.5|1
1646715910000|2022-03-08 05:05:10|4268.8|4248.8|4268.8|4248.8|4268.8|4248.8|4268.8|4248.8|1
1646715940000|2022-03-08 05:05:40|4269.5|4249.5|4269.5|4249.5|4269.5|4249.5|4269.5|4249.5|1
1646715950000|2022-03-08 05:05:50|4268.5|4248.5|4268.5|4248.5|4268.5|4248.5|4268.5|4248.5|1
1646715970000|2022-03-08 05:06:10|4267.5|4247.5|4267.5|4247.5|4267.5|4247.5|4267.5|4247.5|1
1646716010000|2022-03-08 05:06:50|4266.8|4246.8|4266.8|4246.8|4266.8|4246.8|4266.8|4246.8|1
1646716050000|2022-03-08 05:07:30|4266|4246|4264.3|4244.3|4266|4246|4264.3|4244.3|2
1646716060000|2022-03-08 05:07:40|4263.5|4243.5|4263.8|4243.8|4263.8|4243.8|4262.8|4242.8|3
1646716110000|2022-03-08 05:08:30|4263.5|4243.5|4263.5|4243.5|4263.5|4243.5|4263.5|4243.5|1
1646716200000|2022-03-08 05:10:00|4264.3|4244.3|4268.3|4248.3|4271|4251|4264.3|4244.3|7
1646716210000|2022-03-08 05:10:10|4269|4249|4268.5|4248.5|4269.3|4249.3|4268.5|4248.5|7
1646716220000|2022-03-08 05:10:20|4267.5|4247.5|4266.8|4246.8|4268|4248|4266|4246|9
1646716230000|2022-03-08 05:10:30|4265.8|4245.8|4267.3|4247.3|4269.3|4249.3|4265.8|4245.8|5
1646716240000|2022-03-08 05:10:40|4266|4246|4266|4246|4266|4246|4266|4246|1
1646716250000|2022-03-08 05:10:50|4266.8|4246.8|4266.8|4246.8|4268|4248|4265.3|4245.3|6
1646716280000|2022-03-08 05:11:20|4266|4246|4266|4246|4266|4246|4266|4246|1
1646716300000|2022-03-08 05:11:40|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|1
1646716320000|2022-03-08 05:12:00|4264.5|4244.5|4263.5|4243.5|4264.5|4244.5|4263.5|4243.5|2
1646716330000|2022-03-08 05:12:10|4264.3|4244.3|4263.5|4243.5|4264.3|4244.3|4263.5|4243.5|2
1646716350000|2022-03-08 05:12:30|4264.3|4244.3|4264.3|4244.3|4264.3|4244.3|4264.3|4244.3|1
1646716360000|2022-03-08 05:12:40|4265.5|4245.5|4269.6|4249.6|4269.6|4249.6|4265.5|4245.5|2
1646716370000|2022-03-08 05:12:50|4268.3|4248.3|4268.8|4248.8|4269.3|4249.3|4268.3|4248.3|5
1646716380000|2022-03-08 05:13:00|4267.8|4247.8|4270.5|4250.5|4270.9|4250.9|4267.8|4247.8|5
1646716390000|2022-03-08 05:13:10|4270|4250|4270.8|4250.8|4273|4253|4270|4250|7
1646716400000|2022-03-08 05:13:20|4269.5|4249.5|4272|4252|4272.8|4252.8|4269.5|4249.5|6
1646716420000|2022-03-08 05:13:40|4271.3|4251.3|4271|4251|4271.8|4251.8|4270.5|4250.5|5
1646716430000|2022-03-08 05:13:50|4271.8|4251.8|4271.8|4251.8|4271.8|4251.8|4271.8|4251.8|1
1646716450000|2022-03-08 05:14:10|4271|4251|4269|4249|4271|4251|4266.8|4246.8|7
1646716460000|2022-03-08 05:14:20|4268.5|4248.5|4269|4249|4269.3|4249.3|4268.3|4248.3|4
1646716470000|2022-03-08 05:14:30|4268.3|4248.3|4268.3|4248.3|4268.3|4248.3|4268.3|4248.3|1
1646716480000|2022-03-08 05:14:40|4267.3|4247.3|4268|4248|4268|4248|4267.3|4247.3|2
1646716490000|2022-03-08 05:14:50|4267|4247|4267|4247|4267|4247|4267|4247|1
1646716550000|2022-03-08 05:15:50|4266.3|4246.3|4266.3|4246.3|4266.3|4246.3|4266.3|4246.3|1
1646716570000|2022-03-08 05:16:10|4264.5|4244.5|4265.3|4245.3|4265.3|4245.3|4264.5|4244.5|2
1646716580000|2022-03-08 05:16:20|4266.8|4246.8|4266.3|4246.3|4266.8|4246.8|4265.5|4245.5|3
1646716590000|2022-03-08 05:16:30|4265.5|4245.5|4264.5|4244.5|4265.5|4245.5|4263.5|4243.5|4
1646716610000|2022-03-08 05:16:50|4265.3|4245.3|4267.3|4247.3|4267.3|4247.3|4265.3|4245.3|2
1646716630000|2022-03-08 05:17:10|4266|4246|4266|4246|4266|4246|4266|4246|1
1646716680000|2022-03-08 05:18:00|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|1
1646716710000|2022-03-08 05:18:30|4264.5|4244.5|4264.5|4244.5|4264.5|4244.5|4264.5|4244.5|1
1646716730000|2022-03-08 05:18:50|4263.8|4243.8|4263.8|4243.8|4263.8|4243.8|4263.8|4243.8|1
1646716760000|2022-03-08 05:19:20|4265|4245|4265.5|4245.5|4265.5|4245.5|4265|4245|2
1646716870000|2022-03-08 05:21:10|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|4265.3|4245.3|1
1646717110000|2022-03-08 05:25:10|4263.8|4243.8|4264|4244|4264|4244|4263.8|4243.8|2
1646717120000|2022-03-08 05:25:20|4263.3|4243.3|4263.3|4243.3|4263.3|4243.3|4263.3|4243.3|1
1646717130000|2022-03-08 05:25:30|4262.3|4242.3|4262.3|4242.3|4262.3|4242.3|4262.3|4242.3|1
1646717140000|2022-03-08 05:25:40|4261.8|4241.8|4261.8|4241.8|4262.5|4242.5|4261.8|4241.8|3
1646717170000|2022-03-08 05:26:10|4261|4241|4261|4241|4261|4241|4261|4241|1
1646717180000|2022-03-08 05:26:20|4260|4240|4257.8|4237.8|4260|4240|4257.8|4237.8|3
1646717190000|2022-03-08 05:26:30|4257|4237|4260|4240|4260|4240|4255.8|4235.8|6
1646717210000|2022-03-08 05:26:50|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|4260.8|4240.8|1
1646717260000|2022-03-08 05:27:40|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|1
1646717270000|2022-03-08 05:27:50|4259.8|4239.8|4259.8|4239.8|4259.8|4239.8|4259|4239|3
1646717300000|2022-03-08 05:28:20|4260.8|4240.8|4271.8|4251.8|4272.8|4252.8|4260.8|4240.8|15
1646717310000|2022-03-08 05:28:30|4271|4251|4268.3|4248.3|4271.8|4251.8|4268.3|4248.3|5
1646717330000|2022-03-08 05:28:50|4267.5|4247.5|4270.5|4250.5|4270.8|4250.8|4267.3|4247.3|12
1646717340000|2022-03-08 05:29:00|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|1
1646717390000|2022-03-08 05:29:50|4270.5|4250.5|4271|4251|4271|4251|4270.3|4250.3|4
1646717400000|2022-03-08 05:30:00|4270.3|4250.3|4250.3|4230.3|4270.3|4250.3|4247.5|4227.5|19
1646717410000|2022-03-08 05:30:10|4253.5|4233.5|4248.5|4228.5|4253.8|4233.8|4248.3|4228.3|9
1646717420000|2022-03-08 05:30:20|4249.5|4229.5|4249|4229|4250|4230|4248.8|4228.8|8
1646717430000|2022-03-08 05:30:30|4248.3|4228.3|4257|4237|4257|4237|4248.3|4228.3|5
1646717440000|2022-03-08 05:30:40|4258|4238|4259.8|4239.8|4261.5|4241.5|4258|4238|8
1646717450000|2022-03-08 05:30:50|4260.5|4240.5|4262.8|4242.8|4266|4246|4260.5|4240.5|11
1646717460000|2022-03-08 05:31:00|4263.5|4243.5|4262|4242|4264.3|4244.3|4262|4242|13
1646717470000|2022-03-08 05:31:10|4261|4241|4261|4241|4264.3|4244.3|4260.3|4240.3|16
1646717480000|2022-03-08 05:31:20|4260.3|4240.3|4261|4241|4261|4241|4260.3|4240.3|2
1646717490000|2022-03-08 05:31:30|4261.8|4241.8|4259.5|4239.5|4261.8|4241.8|4259.5|4239.5|6
1646717500000|2022-03-08 05:31:40|4260.3|4240.3|4259.5|4239.5|4260.3|4240.3|4259.5|4239.5|2
1646717510000|2022-03-08 05:31:50|4258.3|4238.3|4259.3|4239.3|4259.3|4239.3|4258.3|4238.3|2
1646717520000|2022-03-08 05:32:00|4260.3|4240.3|4260.3|4240.3|4260.3|4240.3|4260.3|4240.3|1
1646717530000|2022-03-08 05:32:10|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|1
1646717540000|2022-03-08 05:32:20|4260.3|4240.3|4260.3|4240.3|4261|4241|4260|4240|5
1646717550000|2022-03-08 05:32:30|4261|4241|4258.3|4238.3|4261|4241|4257.8|4237.8|7
1646717560000|2022-03-08 05:32:40|4259|4239|4259|4239|4259|4239|4258|4238|9
1646717570000|2022-03-08 05:32:50|4258.8|4238.8|4258.5|4238.5|4260|4240|4258.3|4238.3|13
1646717590000|2022-03-08 05:33:10|4259.3|4239.3|4257|4237|4260.3|4240.3|4257|4237|15
1646717600000|2022-03-08 05:33:20|4256.8|4236.8|4262.3|4242.3|4267.3|4247.3|4256.3|4236.3|18
1646717610000|2022-03-08 05:33:30|4260.8|4240.8|4260.5|4240.5|4261.5|4241.5|4260.5|4240.5|6
1646717620000|2022-03-08 05:33:40|4261.3|4241.3|4261.3|4241.3|4261.3|4241.3|4261.3|4241.3|1
1646717640000|2022-03-08 05:34:00|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|1
1646717650000|2022-03-08 05:34:10|4259.8|4239.8|4260.8|4240.8|4260.8|4240.8|4259.8|4239.8|4
1646717660000|2022-03-08 05:34:20|4260|4240|4259.3|4239.3|4260|4240|4259.3|4239.3|4
1646717670000|2022-03-08 05:34:30|4259.8|4239.8|4255|4235|4259.8|4239.8|4255|4235|8
1646717680000|2022-03-08 05:34:40|4255.8|4235.8|4254|4234|4257|4237|4254|4234|5
1646717700000|2022-03-08 05:35:00|4254.8|4234.8|4255.3|4235.3|4256|4236|4254|4234|5
1646717710000|2022-03-08 05:35:10|4254.5|4234.5|4254.5|4234.5|4255.3|4235.3|4254.5|4234.5|3
1646717720000|2022-03-08 05:35:20|4255.8|4235.8|4256|4236|4256|4236|4255.8|4235.8|2
1646717760000|2022-03-08 05:36:00|4257|4237|4256|4236|4257|4237|4256|4236|2
1646717770000|2022-03-08 05:36:10|4257.4|4237.4|4255.8|4235.8|4257.4|4237.4|4255.8|4235.8|4
1646717780000|2022-03-08 05:36:20|4256.5|4236.5|4257.5|4237.5|4257.8|4237.8|4256.5|4236.5|7
1646717790000|2022-03-08 05:36:30|4256.8|4236.8|4259.5|4239.5|4261|4241|4256.8|4236.8|7
1646717800000|2022-03-08 05:36:40|4260.5|4240.5|4260.5|4240.5|4261.3|4241.3|4259.5|4239.5|11
1646717810000|2022-03-08 05:36:50|4261.3|4241.3|4260.8|4240.8|4261.5|4241.5|4260.5|4240.5|6
1646717830000|2022-03-08 05:37:10|4261.5|4241.5|4263.3|4243.3|4263.3|4243.3|4260.5|4240.5|15
1646717840000|2022-03-08 05:37:20|4262.5|4242.5|4267.3|4247.3|4267.3|4247.3|4261.9|4241.9|16
1646717850000|2022-03-08 05:37:30|4266.5|4246.5|4267.5|4247.5|4267.5|4247.5|4266.5|4246.5|5
1646717860000|2022-03-08 05:37:40|4268.9|4248.9|4274.3|4254.3|4274.3|4254.3|4268.9|4248.9|10
1646717870000|2022-03-08 05:37:50|4276|4256|4276.1|4256.1|4276.1|4256.1|4276|4256|2
1646717880000|2022-03-08 05:38:00|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|1
1646717890000|2022-03-08 05:38:10|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1646717900000|2022-03-08 05:38:20|4275.9|4255.9|4276.5|4256.5|4276.5|4256.5|4275.5|4255.5|3
1646717910000|2022-03-08 05:38:30|4277.3|4257.3|4280|4260|4280.5|4260.5|4276.5|4256.5|9
1646717920000|2022-03-08 05:38:40|4279.3|4259.3|4279.3|4259.3|4279.8|4259.8|4279.3|4259.3|3
1646717930000|2022-03-08 05:38:50|4278.5|4258.5|4279.3|4259.3|4280.5|4260.5|4278.5|4258.5|3
1646717940000|2022-03-08 05:39:00|4280.3|4260.3|4280|4260|4280.8|4260.8|4278.3|4258.3|15
1646717950000|2022-03-08 05:39:10|4279|4259|4283.3|4263.3|4283.3|4263.3|4279|4259|10
1646717960000|2022-03-08 05:39:20|4284|4264|4283|4263|4285|4265|4281.3|4261.3|22
1646717970000|2022-03-08 05:39:30|4282.3|4262.3|4282.8|4262.8|4283.3|4263.3|4281.8|4261.8|14
1646717980000|2022-03-08 05:39:40|4281.8|4261.8|4279.5|4259.5|4281.8|4261.8|4279.5|4259.5|6
1646717990000|2022-03-08 05:39:50|4280.8|4260.8|4282.5|4262.5|4282.8|4262.8|4280.3|4260.3|9
1646718000000|2022-03-08 05:40:00|4280.5|4260.5|4280.5|4260.5|4282.5|4262.5|4279|4259|13
1646718010000|2022-03-08 05:40:10|4279.5|4259.5|4278.5|4258.5|4279.5|4259.5|4276.5|4256.5|11
1646718020000|2022-03-08 05:40:20|4277.8|4257.8|4278.8|4258.8|4278.8|4258.8|4274.5|4254.5|18
1646718030000|2022-03-08 05:40:30|4278.5|4258.5|4279.8|4259.8|4280.8|4260.8|4278|4258|17
1646718040000|2022-03-08 05:40:40|4280.5|4260.5|4280.3|4260.3|4280.5|4260.5|4279.3|4259.3|5
1646718050000|2022-03-08 05:40:50|4279.5|4259.5|4279.8|4259.8|4279.8|4259.8|4279.5|4259.5|2
1646718060000|2022-03-08 05:41:00|4279|4259|4280.3|4260.3|4280.8|4260.8|4279|4259|5
1646718070000|2022-03-08 05:41:10|4279|4259|4279.8|4259.8|4280.5|4260.5|4278.5|4258.5|9
1646718080000|2022-03-08 05:41:20|4279|4259|4277.5|4257.5|4279|4259|4277|4257|6
1646718090000|2022-03-08 05:41:30|4278.8|4258.8|4279.3|4259.3|4279.3|4259.3|4277.8|4257.8|6
1646718100000|2022-03-08 05:41:40|4278.5|4258.5|4278.3|4258.3|4279.3|4259.3|4278.3|4258.3|3
1646718110000|2022-03-08 05:41:50|4276.8|4256.8|4279.5|4259.5|4280|4260|4276.8|4256.8|14
1646718120000|2022-03-08 05:42:00|4280.4|4260.4|4276.8|4256.8|4280.4|4260.4|4276.8|4256.8|9
1646718130000|2022-03-08 05:42:10|4278.8|4258.8|4277.3|4257.3|4279.5|4259.5|4276.3|4256.3|7
1646718140000|2022-03-08 05:42:20|4276.5|4256.5|4272.5|4252.5|4279.5|4259.5|4272.5|4252.5|15
1646718150000|2022-03-08 05:42:30|4271.6|4251.6|4272.8|4252.8|4273.8|4253.8|4269.6|4249.6|6
1646718160000|2022-03-08 05:42:40|4273.8|4253.8|4278|4258|4278|4258|4273.8|4253.8|13
1646718170000|2022-03-08 05:42:50|4277|4257|4276.8|4256.8|4280.5|4260.5|4273.4|4253.4|14
1646718180000|2022-03-08 05:43:00|4276.3|4256.3|4279.8|4259.8|4279.8|4259.8|4276.3|4256.3|9
1646718190000|2022-03-08 05:43:10|4279|4259|4277.3|4257.3|4279.8|4259.8|4277.3|4257.3|5
1646718200000|2022-03-08 05:43:20|4278.5|4258.5|4280|4260|4280|4260|4278.5|4258.5|5
1646718210000|2022-03-08 05:43:30|4279.3|4259.3|4283.5|4263.5|4285.5|4265.5|4279.3|4259.3|5
1646718220000|2022-03-08 05:43:40|4285|4265|4280.5|4260.5|4285|4265|4278.5|4258.5|19
1646718230000|2022-03-08 05:43:50|4281.3|4261.3|4284.5|4264.5|4286.3|4266.3|4279.8|4259.8|26
1646718240000|2022-03-08 05:44:00|4283|4263|4286.5|4266.5|4291.4|4271.4|4283|4263|23
1646718250000|2022-03-08 05:44:10|4286.6|4266.6|4288|4268|4289.5|4269.5|4286.3|4266.3|9
1646718260000|2022-03-08 05:44:20|4289.5|4269.5|4287.5|4267.5|4289.5|4269.5|4287.5|4267.5|7
1646718270000|2022-03-08 05:44:30|4288.5|4268.5|4292.8|4272.8|4292.8|4272.8|4288.5|4268.5|6
1646718280000|2022-03-08 05:44:40|4292|4272|4296.5|4276.5|4298.3|4278.3|4292|4272|8
1646718290000|2022-03-08 05:44:50|4298|4278|4294.3|4274.3|4303|4283|4294.3|4274.3|10
1646718300000|2022-03-08 05:45:00|4293.3|4273.3|4291.9|4271.9|4295.4|4275.4|4291.5|4271.5|10
1646718310000|2022-03-08 05:45:10|4291.3|4271.3|4290.3|4270.3|4293|4273|4288|4268|11
1646718320000|2022-03-08 05:45:20|4289.3|4269.3|4291.3|4271.3|4292|4272|4289|4269|11
1646718330000|2022-03-08 05:45:30|4292|4272|4291|4271|4292|4272|4291|4271|8
1646718340000|2022-03-08 05:45:40|4291.8|4271.8|4292.3|4272.3|4292.3|4272.3|4290.8|4270.8|11
1646718350000|2022-03-08 05:45:50|4291.5|4271.5|4289.5|4269.5|4291.5|4271.5|4289.5|4269.5|2
1646718360000|2022-03-08 05:46:00|4288.3|4268.3|4293|4273|4293.6|4273.6|4286.6|4266.6|11
1646718370000|2022-03-08 05:46:10|4294|4274|4294.9|4274.9|4294.9|4274.9|4294|4274|2
1646718380000|2022-03-08 05:46:20|4294.5|4274.5|4291.8|4271.8|4295.3|4275.3|4291.8|4271.8|8
1646718400000|2022-03-08 05:46:40|4293.1|4273.1|4294.4|4274.4|4294.4|4274.4|4293.1|4273.1|3
1646718420000|2022-03-08 05:47:00|4294.5|4274.5|4297.3|4277.3|4297.3|4277.3|4294.5|4274.5|4
1646718440000|2022-03-08 05:47:20|4298.3|4278.3|4298.9|4278.9|4299.4|4279.4|4298.3|4278.3|3
1646718450000|2022-03-08 05:47:30|4300.6|4280.6|4301.4|4281.4|4301.4|4281.4|4300.6|4280.6|2
1646718470000|2022-03-08 05:47:50|4302.8|4282.8|4304.3|4284.3|4304.3|4284.3|4301.8|4281.8|4
1646718480000|2022-03-08 05:48:00|4305.5|4285.5|4304.8|4284.8|4305.5|4285.5|4304.8|4284.8|2
1646718490000|2022-03-08 05:48:10|4305.5|4285.5|4311.9|4291.9|4311.9|4291.9|4305.5|4285.5|6
1646718500000|2022-03-08 05:48:20|4312.6|4292.6|4315.9|4295.9|4315.9|4295.9|4312.6|4292.6|5
1646718510000|2022-03-08 05:48:30|4317.6|4297.6|4320|4300|4320|4300|4317.1|4297.1|4
1646718520000|2022-03-08 05:48:40|4321.5|4301.5|4323.3|4303.3|4323.3|4303.3|4320.9|4300.9|6
1646718530000|2022-03-08 05:48:50|4324|4304|4324|4304|4325|4305|4323.6|4303.6|6
1646718540000|2022-03-08 05:49:00|4336.1|4316.1|4327.6|4307.6|4336.1|4316.1|4326.4|4306.4|21
1646718550000|2022-03-08 05:49:10|4327.1|4307.1|4329.1|4309.1|4329.5|4309.5|4327.1|4307.1|9
1646718560000|2022-03-08 05:49:20|4330.6|4310.6|4334.5|4314.5|4334.5|4314.5|4330.6|4310.6|12
1646718570000|2022-03-08 05:49:30|4337.5|4317.5|4334.3|4314.3|4337.5|4317.5|4332.8|4312.8|8
1646718580000|2022-03-08 05:49:40|4334.6|4314.6|4338.3|4318.3|4338.5|4318.5|4334.6|4314.6|6
1646718590000|2022-03-08 05:49:50|4337.9|4317.9|4344.8|4324.8|4345.5|4325.5|4337.9|4317.9|13
1646718600000|2022-03-08 05:50:00|4346.5|4326.5|4343.6|4323.6|4348.8|4328.8|4343.6|4323.6|20
1646718610000|2022-03-08 05:50:10|4344.9|4324.9|4346.3|4326.3|4346.4|4326.4|4342.8|4322.8|15
1646718620000|2022-03-08 05:50:20|4346.6|4326.6|4333.5|4313.5|4347.8|4327.8|4333.5|4313.5|16
1646718630000|2022-03-08 05:50:30|4334|4314|4333.4|4313.4|4334.4|4314.4|4333.4|4313.4|3
1646718640000|2022-03-08 05:50:40|4333.9|4313.9|4339.1|4319.1|4339.1|4319.1|4333.9|4313.9|4
1646718660000|2022-03-08 05:51:00|4339.5|4319.5|4343.9|4323.9|4343.9|4323.9|4338.3|4318.3|4
1646718670000|2022-03-08 05:51:10|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|4344.8|4324.8|1
1646718680000|2022-03-08 05:51:20|4347.8|4327.8|4351.6|4331.6|4351.6|4331.6|4346.8|4326.8|6
1646718690000|2022-03-08 05:51:30|4352.6|4332.6|4359.1|4339.1|4359.1|4339.1|4352.6|4332.6|10
1646718700000|2022-03-08 05:51:40|4358.9|4338.9|4364.3|4344.3|4364.3|4344.3|4358.9|4338.9|11
1646718710000|2022-03-08 05:51:50|4364.8|4344.8|4370.9|4350.9|4370.9|4350.9|4364.1|4344.1|11
1646718720000|2022-03-08 05:52:00|4371.6|4351.6|4370.8|4350.8|4372.3|4352.3|4370.1|4350.1|8
1646718730000|2022-03-08 05:52:10|4369.3|4349.3|4362.5|4342.5|4369.3|4349.3|4360.3|4340.3|12
1646718740000|2022-03-08 05:52:20|4362.8|4342.8|4362.4|4342.4|4363.8|4343.8|4362.4|4342.4|6
1646718750000|2022-03-08 05:52:30|4362.3|4342.3|4366.3|4346.3|4366.9|4346.9|4357.4|4337.4|12
1646718760000|2022-03-08 05:52:40|4366.1|4346.1|4370.4|4350.4|4370.4|4350.4|4366.1|4346.1|18
1646718770000|2022-03-08 05:52:50|4369.8|4349.8|4371.3|4351.3|4372.5|4352.5|4369.8|4349.8|16
1646718780000|2022-03-08 05:53:00|4371.5|4351.5|4375.5|4355.5|4375.5|4355.5|4371.5|4351.5|7
1646718790000|2022-03-08 05:53:10|4375.6|4355.6|4377.4|4357.4|4378|4358|4374.8|4354.8|9
1646718800000|2022-03-08 05:53:20|4377.6|4357.6|4378.3|4358.3|4379|4359|4377|4357|9
1646718810000|2022-03-08 05:53:30|4377.6|4357.6|4380.4|4360.4|4380.4|4360.4|4376.5|4356.5|8
1646718820000|2022-03-08 05:53:40|4386.1|4366.1|4399.5|4379.5|4399.5|4379.5|4386.1|4366.1|11
1646718830000|2022-03-08 05:53:50|4399|4379|4392.6|4372.6|4399|4379|4392.6|4372.6|10
1646718840000|2022-03-08 05:54:00|4391.6|4371.6|4397.5|4377.5|4402.5|4382.5|4391.6|4371.6|18
1646718850000|2022-03-08 05:54:10|4396.8|4376.8|4396|4376|4398|4378|4396|4376|5
1646718860000|2022-03-08 05:54:20|4396.6|4376.6|4401.8|4381.8|4401.8|4381.8|4396.6|4376.6|8
1646718870000|2022-03-08 05:54:30|4402.9|4382.9|4404.3|4384.3|4404.8|4384.8|4402.3|4382.3|8
1646718880000|2022-03-08 05:54:40|4403.6|4383.6|4409.9|4389.9|4410.5|4390.5|4403.1|4383.1|19
1646718890000|2022-03-08 05:54:50|4410.9|4390.9|4412.8|4392.8|4412.8|4392.8|4410.9|4390.9|5
1646718900000|2022-03-08 05:55:00|4414.1|4394.1|4421.8|4401.8|4421.8|4401.8|4413.5|4393.5|12
1646718910000|2022-03-08 05:55:10|4422.9|4402.9|4426.4|4406.4|4426.4|4406.4|4422.9|4402.9|5
1646718920000|2022-03-08 05:55:20|4427.1|4407.1|4439.9|4419.9|4440.5|4420.5|4427.1|4407.1|18
1646718930000|2022-03-08 05:55:30|4439.4|4419.4|4446.5|4426.5|4446.5|4426.5|4439.4|4419.4|10
1646718940000|2022-03-08 05:55:40|4447.5|4427.5|4448.6|4428.6|4448.6|4428.6|4447.5|4427.5|2
1646718950000|2022-03-08 05:55:50|4456.8|4436.8|4466.6|4446.6|4466.6|4446.6|4456.8|4436.8|3
1646718970000|2022-03-08 05:56:10|4473.3|4453.3|4473.3|4453.3|4473.3|4453.3|4473.3|4453.3|1
1646718980000|2022-03-08 05:56:20|4476|4456|4489|4469|4489|4469|4476|4456|6
1646719000000|2022-03-08 05:56:40|4483|4463|4486.4|4466.4|4487.4|4467.4|4483|4463|3
1646719010000|2022-03-08 05:56:50|4485.1|4465.1|4487.5|4467.5|4487.5|4467.5|4480|4460|8
1646719040000|2022-03-08 05:57:20|4494.3|4474.3|4488.6|4468.6|4494.3|4474.3|4488.6|4468.6|4
1646719050000|2022-03-08 05:57:30|4484.5|4464.5|4497.9|4477.9|4497.9|4477.9|4484.5|4464.5|4
1646719060000|2022-03-08 05:57:40|4499.1|4479.1|4501.5|4481.5|4501.6|4481.6|4499.1|4479.1|4
1646719070000|2022-03-08 05:57:50|4502.1|4482.1|4500|4480|4502.1|4482.1|4500|4480|2
1646719080000|2022-03-08 05:58:00|4499.4|4479.4|4498.9|4478.9|4499.4|4479.4|4498.9|4478.9|3
1646719090000|2022-03-08 05:58:10|4501.3|4481.3|4493.4|4473.4|4501.3|4481.3|4493.4|4473.4|9
1646719100000|2022-03-08 05:58:20|4492.6|4472.6|4484.6|4464.6|4492.6|4472.6|4484.6|4464.6|5
1646719110000|2022-03-08 05:58:30|4487.3|4467.3|4487.3|4467.3|4487.3|4467.3|4487.3|4467.3|1
1646719120000|2022-03-08 05:58:40|4488.3|4468.3|4508.5|4488.5|4508.5|4488.5|4488.3|4468.3|15
1646719130000|2022-03-08 05:58:50|4507.6|4487.6|4505.8|4485.8|4507.6|4487.6|4505.8|4485.8|3
1646719140000|2022-03-08 05:59:00|4505.3|4485.3|4512.3|4492.3|4512.6|4492.6|4504.5|4484.5|8
1646719150000|2022-03-08 05:59:10|4513|4493|4516.8|4496.8|4516.8|4496.8|4513|4493|3
1646719160000|2022-03-08 05:59:20|4520.9|4500.9|4533.3|4513.3|4533.3|4513.3|4520.9|4500.9|2
1646719170000|2022-03-08 05:59:30|4547.9|4527.9|4568.1|4548.1|4568.3|4548.3|4547.6|4527.6|14
1646719180000|2022-03-08 05:59:40|4569.3|4549.3|4575.5|4555.5|4575.5|4555.5|4569.3|4549.3|2
1646719200000|2022-03-08 06:00:00|4606.3|4586.3|4606.3|4586.3|4606.3|4586.3|4606.3|4586.3|1
1646719210000|2022-03-08 06:00:10|4589.1|4569.1|4590.3|4570.3|4590.3|4570.3|4589.1|4569.1|3
1646719220000|2022-03-08 06:00:20|4594|4574|4594|4574|4594|4574|4594|4574|1
1646719230000|2022-03-08 06:00:30|4615.8|4595.8|4615.8|4595.8|4615.8|4595.8|4615.8|4595.8|1
1646719240000|2022-03-08 06:00:40|4656.3|4636.3|4656.3|4636.3|4656.3|4636.3|4656.3|4636.3|1
1646719250000|2022-03-08 06:00:50|4673.9|4653.9|4674.6|4654.6|4674.6|4654.6|4673.9|4653.9|2
1646719260000|2022-03-08 06:01:00|4677.8|4657.8|4674|4654|4677.8|4657.8|4674|4654|2
1646719380000|2022-03-08 06:03:00|4800|4780|4800|4780|4800|4780|4800|4780|1
1646719390000|2022-03-08 06:03:10|4801.5|4781.5|4801.5|4781.5|4801.5|4781.5|4801.5|4781.5|1
1646719410000|2022-03-08 06:03:30|4786.5|4766.5|4782.6|4762.6|4802.6|4782.6|4782.6|4762.6|4
1646719420000|2022-03-08 06:03:40|4781.1|4761.1|4782.4|4762.4|4782.4|4762.4|4781.1|4761.1|2
1646719430000|2022-03-08 06:03:50|4797.8|4777.8|4797.8|4777.8|4797.8|4777.8|4797.8|4777.8|1
1646719440000|2022-03-08 06:04:00|4816|4796|4816|4796|4816|4796|4816|4796|1
1646719550000|2022-03-08 06:05:50|4930.3|4910.3|4930.3|4910.3|4930.3|4910.3|4930.3|4910.3|1
1646719560000|2022-03-08 06:06:00|4931.5|4911.5|4931.5|4911.5|4931.5|4911.5|4931.5|4911.5|1
1646719570000|2022-03-08 06:06:10|4932.8|4912.8|4932.8|4912.8|4932.8|4912.8|4932.8|4912.8|1
1646719580000|2022-03-08 06:06:20|4900.1|4880.1|4897.6|4877.6|4900.1|4880.1|4897.6|4877.6|2
1646719590000|2022-03-08 06:06:30|4885.6|4865.6|4883.3|4863.3|4885.6|4865.6|4883.3|4863.3|2
1646719610000|2022-03-08 06:06:50|4838.8|4818.8|4838.8|4818.8|4838.8|4818.8|4838.8|4818.8|1
1646719620000|2022-03-08 06:07:00|4853.3|4833.3|4844.5|4824.5|4853.3|4833.3|4844.5|4824.5|2
1646719630000|2022-03-08 06:07:10|4823.8|4803.8|4823.8|4803.8|4823.8|4803.8|4823.8|4803.8|1
1646719640000|2022-03-08 06:07:20|4838.6|4818.6|4836.1|4816.1|4838.6|4818.6|4836.1|4816.1|2
1646719660000|2022-03-08 06:07:40|4817.5|4797.5|4829.9|4809.9|4829.9|4809.9|4817.5|4797.5|2
1646719670000|2022-03-08 06:07:50|4821.9|4801.9|4821.9|4801.9|4821.9|4801.9|4821.9|4801.9|1
1646719680000|2022-03-08 06:08:00|4820.1|4800.1|4820.1|4800.1|4820.1|4800.1|4820.1|4800.1|1
1646719700000|2022-03-08 06:08:20|4799|4779|4830.3|4810.3|4830.3|4810.3|4799|4779|8
1646719710000|2022-03-08 06:08:30|4828.9|4808.9|4828.9|4808.9|4828.9|4808.9|4828.9|4808.9|1
1646719740000|2022-03-08 06:09:00|4805|4785|4805|4785|4805|4785|4805|4785|1
1646719750000|2022-03-08 06:09:10|4806.3|4786.3|4806.3|4786.3|4806.3|4786.3|4806.3|4786.3|1
1646719760000|2022-03-08 06:09:20|4801.4|4781.4|4801.4|4781.4|4801.4|4781.4|4801.4|4781.4|1
1646719770000|2022-03-08 06:09:30|4800.1|4780.1|4800.1|4780.1|4800.1|4780.1|4800.1|4780.1|1
1646719780000|2022-03-08 06:09:40|4791.3|4771.3|4791.3|4771.3|4791.3|4771.3|4791.3|4771.3|1
1646719790000|2022-03-08 06:09:50|4788.9|4768.9|4781|4761|4788.9|4768.9|4781|4761|5
1646719810000|2022-03-08 06:10:10|4769.5|4749.5|4774.9|4754.9|4774.9|4754.9|4769.5|4749.5|2
1646719840000|2022-03-08 06:10:40|4773.3|4753.3|4782.9|4762.9|4782.9|4762.9|4773.3|4753.3|2
1646719850000|2022-03-08 06:10:50|4784.3|4764.3|4784.3|4764.3|4784.3|4764.3|4784.3|4764.3|1
1646719860000|2022-03-08 06:11:00|4793.8|4773.8|4780.3|4760.3|4793.8|4773.8|4780.3|4760.3|4
1646719870000|2022-03-08 06:11:10|4786.8|4766.8|4788.4|4768.4|4788.4|4768.4|4786.8|4766.8|2
1646719880000|2022-03-08 06:11:20|4789.6|4769.6|4789.6|4769.6|4789.6|4769.6|4789.6|4769.6|1
1646719890000|2022-03-08 06:11:30|4793|4773|4793|4773|4793|4773|4793|4773|1
1646719910000|2022-03-08 06:11:50|4802.3|4782.3|4790.5|4770.5|4802.3|4782.3|4790.5|4770.5|3
1646719920000|2022-03-08 06:12:00|4788.4|4768.4|4788.4|4768.4|4788.4|4768.4|4788.4|4768.4|1
1646719930000|2022-03-08 06:12:10|4773.5|4753.5|4780.8|4760.8|4780.8|4760.8|4773.5|4753.5|3
1646719970000|2022-03-08 06:12:50|4775|4755|4780.9|4760.9|4780.9|4760.9|4775|4755|2
1646719980000|2022-03-08 06:13:00|4782.8|4762.8|4782.8|4762.8|4782.8|4762.8|4782.8|4762.8|1
1646719990000|2022-03-08 06:13:10|4787.5|4767.5|4793.6|4773.6|4793.6|4773.6|4787.5|4767.5|3
1646720010000|2022-03-08 06:13:30|4798.8|4778.8|4798.8|4778.8|4798.8|4778.8|4798.8|4778.8|1
1646720040000|2022-03-08 06:14:00|4797.6|4777.6|4799.4|4779.4|4799.4|4779.4|4797.6|4777.6|2
1646720070000|2022-03-08 06:14:30|4801.3|4781.3|4806.4|4786.4|4811.1|4791.1|4801.3|4781.3|3
1646720090000|2022-03-08 06:14:50|4799.3|4779.3|4799.3|4779.3|4799.3|4779.3|4799.3|4779.3|1
1646720120000|2022-03-08 06:15:20|4786.8|4766.8|4786.8|4766.8|4786.8|4766.8|4786.8|4766.8|1
1646720130000|2022-03-08 06:15:30|4773.8|4753.8|4773.8|4753.8|4773.8|4753.8|4773.8|4753.8|1
1646720140000|2022-03-08 06:15:40|4769.9|4749.9|4769.9|4749.9|4769.9|4749.9|4769.9|4749.9|1
1646720150000|2022-03-08 06:15:50|4760.5|4740.5|4754.5|4734.5|4760.5|4740.5|4754.5|4734.5|2
1646720160000|2022-03-08 06:16:00|4747.8|4727.8|4745.1|4725.1|4747.8|4727.8|4745.1|4725.1|2
1646720170000|2022-03-08 06:16:10|4742.3|4722.3|4729.6|4709.6|4742.3|4722.3|4729.6|4709.6|2
1646720190000|2022-03-08 06:16:30|4727.1|4707.1|4688.5|4668.5|4727.1|4707.1|4688.5|4668.5|3
1646720210000|2022-03-08 06:16:50|4686|4666|4669|4649|4689.5|4669.5|4669|4649|3
1646720220000|2022-03-08 06:17:00|4677.3|4657.3|4677.3|4657.3|4677.3|4657.3|4677.3|4657.3|1
1646720230000|2022-03-08 06:17:10|4709.3|4689.3|4709.3|4689.3|4709.3|4689.3|4709.3|4689.3|1
1646720250000|2022-03-08 06:17:30|4702.9|4682.9|4695|4675|4702.9|4682.9|4695|4675|2
1646720270000|2022-03-08 06:17:50|4707.3|4687.3|4707.3|4687.3|4707.3|4687.3|4707.3|4687.3|1
1646720280000|2022-03-08 06:18:00|4695.3|4675.3|4695.3|4675.3|4695.3|4675.3|4695.3|4675.3|1
1646720310000|2022-03-08 06:18:30|4714.4|4694.4|4714.4|4694.4|4714.4|4694.4|4714.4|4694.4|1
1646720320000|2022-03-08 06:18:40|4699|4679|4695.9|4675.9|4700.5|4680.5|4695.9|4675.9|3
1646720330000|2022-03-08 06:18:50|4702.6|4682.6|4706|4686|4706|4686|4702.6|4682.6|2
1646720370000|2022-03-08 06:19:30|4690.8|4670.8|4706.1|4686.1|4706.1|4686.1|4690.8|4670.8|4
1646720390000|2022-03-08 06:19:50|4721.5|4701.5|4724|4704|4724|4704|4721.5|4701.5|2
1646720400000|2022-03-08 06:20:00|4728.8|4708.8|4734|4714|4734|4714|4728.8|4708.8|2
1646720420000|2022-03-08 06:20:20|4746.5|4726.5|4746.5|4726.5|4746.5|4726.5|4746.5|4726.5|1
1646720430000|2022-03-08 06:20:30|4743.6|4723.6|4743.6|4723.6|4743.6|4723.6|4743.6|4723.6|1
1646720440000|2022-03-08 06:20:40|4744.4|4724.4|4744.4|4724.4|4744.4|4724.4|4744.4|4724.4|1
1646720450000|2022-03-08 06:20:50|4750|4730|4750|4730|4750|4730|4750|4730|1
1646720490000|2022-03-08 06:21:30|4748.8|4728.8|4745.4|4725.4|4748.8|4728.8|4745.4|4725.4|2
1646720500000|2022-03-08 06:21:40|4742.3|4722.3|4742.3|4722.3|4742.3|4722.3|4742.3|4722.3|1
1646720520000|2022-03-08 06:22:00|4735.5|4715.5|4735.5|4715.5|4735.5|4715.5|4735.5|4715.5|1
1646720530000|2022-03-08 06:22:10|4743|4723|4745.3|4725.3|4745.3|4725.3|4743|4723|2
1646720540000|2022-03-08 06:22:20|4755|4735|4755|4735|4755|4735|4755|4735|1
1646720560000|2022-03-08 06:22:40|4750.4|4730.4|4753.5|4733.5|4753.5|4733.5|4750.4|4730.4|2
1646720580000|2022-03-08 06:23:00|4754.3|4734.3|4754.3|4734.3|4754.3|4734.3|4754.3|4734.3|1
1646720600000|2022-03-08 06:23:20|4756.1|4736.1|4756.1|4736.1|4756.1|4736.1|4756.1|4736.1|1
1646720610000|2022-03-08 06:23:30|4759.4|4739.4|4783.8|4763.8|4783.8|4763.8|4759.4|4739.4|11
1646720620000|2022-03-08 06:23:40|4783|4763|4782|4762|4783|4763|4782|4762|2
1646720630000|2022-03-08 06:23:50|4783|4763|4781.5|4761.5|4784.3|4764.3|4781.5|4761.5|5
1646720650000|2022-03-08 06:24:10|4779.9|4759.9|4779.9|4759.9|4779.9|4759.9|4779.9|4759.9|1
1646720680000|2022-03-08 06:24:40|4777.1|4757.1|4777.1|4757.1|4777.1|4757.1|4777.1|4757.1|1
1646720700000|2022-03-08 06:25:00|4775|4755|4775|4755|4775|4755|4775|4755|1
1646720710000|2022-03-08 06:25:10|4776.6|4756.6|4785.3|4765.3|4785.3|4765.3|4776.6|4756.6|2
1646720730000|2022-03-08 06:25:30|4787.9|4767.9|4793.3|4773.3|4793.3|4773.3|4787.9|4767.9|2
1646720740000|2022-03-08 06:25:40|4804.8|4784.8|4795.5|4775.5|4804.8|4784.8|4795.5|4775.5|2
1646720750000|2022-03-08 06:25:50|4797.6|4777.6|4797.6|4777.6|4797.6|4777.6|4797.6|4777.6|1
1646720760000|2022-03-08 06:26:00|4799.1|4779.1|4796|4776|4799.1|4779.1|4793.9|4773.9|3
1646720770000|2022-03-08 06:26:10|4803.5|4783.5|4803.5|4783.5|4803.5|4783.5|4803.5|4783.5|1
1646720780000|2022-03-08 06:26:20|4822.8|4802.8|4822.8|4802.8|4822.8|4802.8|4822.8|4802.8|1
1646720790000|2022-03-08 06:26:30|4819.8|4799.8|4824.3|4804.3|4824.3|4804.3|4808.5|4788.5|10
1646720800000|2022-03-08 06:26:40|4830.5|4810.5|4869|4849|4869|4849|4830.5|4810.5|2
1646720820000|2022-03-08 06:27:00|4918.3|4898.3|4923.3|4903.3|4923.3|4903.3|4918.3|4898.3|2
1646720840000|2022-03-08 06:27:20|4916.6|4896.6|4883.5|4863.5|4916.6|4896.6|4883.5|4863.5|2
1646720850000|2022-03-08 06:27:30|4871|4851|4871|4851|4871|4851|4871|4851|1
1646720860000|2022-03-08 06:27:40|4815|4795|4815|4795|4815|4795|4815|4795|1
1646720870000|2022-03-08 06:27:50|4808.8|4788.8|4848.1|4828.1|4853.3|4833.3|4808.8|4788.8|8
1646720880000|2022-03-08 06:28:00|4846.6|4826.6|4846.6|4826.6|4846.6|4826.6|4846.6|4826.6|1
1646720890000|2022-03-08 06:28:10|4847.3|4827.3|4817.6|4797.6|4847.3|4827.3|4817.6|4797.6|2
1646720900000|2022-03-08 06:28:20|4831.5|4811.5|4831.5|4811.5|4831.5|4811.5|4831.5|4811.5|1
1646720910000|2022-03-08 06:28:30|4841|4821|4875.3|4855.3|4875.3|4855.3|4841|4821|2
1646720930000|2022-03-08 06:28:50|4878.9|4858.9|4867.6|4847.6|4878.9|4858.9|4867.6|4847.6|3
1646720950000|2022-03-08 06:29:10|4799.4|4779.4|4799.4|4779.4|4799.4|4779.4|4799.4|4779.4|1
1646720960000|2022-03-08 06:29:20|4821.6|4801.6|4819.1|4799.1|4821.6|4801.6|4819.1|4799.1|2
1646720970000|2022-03-08 06:29:30|4816.6|4796.6|4817.6|4797.6|4817.6|4797.6|4810.5|4790.5|3
1646720990000|2022-03-08 06:29:50|4856.8|4836.8|4856.8|4836.8|4856.8|4836.8|4856.8|4836.8|1
1646721000000|2022-03-08 06:30:00|4854.3|4834.3|4845.9|4825.9|4854.3|4834.3|4845.9|4825.9|3
1646721020000|2022-03-08 06:30:20|4842.3|4822.3|4835|4815|4842.3|4822.3|4835|4815|2
1646721030000|2022-03-08 06:30:30|4824.5|4804.5|4824.5|4804.5|4824.5|4804.5|4824.5|4804.5|1
1646721040000|2022-03-08 06:30:40|4831|4811|4831|4811|4831|4811|4831|4811|1
1646721050000|2022-03-08 06:30:50|4826.5|4806.5|4826.5|4806.5|4826.5|4806.5|4826.5|4806.5|1
1646721060000|2022-03-08 06:31:00|4823.9|4803.9|4825.4|4805.4|4825.6|4805.6|4823.9|4803.9|3
1646721070000|2022-03-08 06:31:10|4820|4800|4820|4800|4820|4800|4820|4800|1
1646721120000|2022-03-08 06:32:00|4834|4814|4830|4810|4834|4814|4830|4810|2
1646721140000|2022-03-08 06:32:20|4822.8|4802.8|4824|4804|4824|4804|4822.8|4802.8|2
1646721160000|2022-03-08 06:32:40|4821.6|4801.6|4821.6|4801.6|4821.6|4801.6|4821.6|4801.6|1
1646721170000|2022-03-08 06:32:50|4818.6|4798.6|4813.3|4793.3|4818.6|4798.6|4813.3|4793.3|2
1646721180000|2022-03-08 06:33:00|4810.6|4790.6|4808.9|4788.9|4810.6|4790.6|4808.9|4788.9|2
1646721190000|2022-03-08 06:33:10|4806.8|4786.8|4806.8|4786.8|4806.8|4786.8|4806.8|4786.8|1
1646721200000|2022-03-08 06:33:20|4797.6|4777.6|4786|4766|4797.6|4777.6|4786|4766|2
1646721210000|2022-03-08 06:33:30|4752|4732|4752|4732|4752|4732|4752|4732|1
1646721230000|2022-03-08 06:33:50|4747.3|4727.3|4747.3|4727.3|4747.3|4727.3|4747.3|4727.3|1
1646721240000|2022-03-08 06:34:00|4739|4719|4717.1|4697.1|4739|4719|4717.1|4697.1|5
1646721260000|2022-03-08 06:34:20|4712.3|4692.3|4705.9|4685.9|4712.3|4692.3|4705.9|4685.9|2
1646721280000|2022-03-08 06:34:40|4672.8|4652.8|4675|4655|4675|4655|4672.8|4652.8|2
1646721290000|2022-03-08 06:34:50|4678.3|4658.3|4697.8|4677.8|4699.4|4679.4|4678.3|4658.3|7
1646721310000|2022-03-08 06:35:10|4708.8|4688.8|4718|4698|4718|4698|4708.8|4688.8|3
1646721320000|2022-03-08 06:35:20|4716.4|4696.4|4699.5|4679.5|4716.4|4696.4|4696.4|4676.4|13
1646721330000|2022-03-08 06:35:30|4696.9|4676.9|4697|4677|4698.6|4678.6|4696.9|4676.9|4
1646721340000|2022-03-08 06:35:40|4699|4679|4699|4679|4699.5|4679.5|4696.3|4676.3|11
1646721350000|2022-03-08 06:35:50|4716.1|4696.1|4706.1|4686.1|4716.1|4696.1|4706.1|4686.1|7
1646721360000|2022-03-08 06:36:00|4705.5|4685.5|4702.9|4682.9|4705.5|4685.5|4702.9|4682.9|3
1646721370000|2022-03-08 06:36:10|4700.8|4680.8|4704.1|4684.1|4704.1|4684.1|4700.8|4680.8|2
1646721380000|2022-03-08 06:36:20|4701.9|4681.9|4701.9|4681.9|4701.9|4681.9|4701.9|4681.9|1
1646721390000|2022-03-08 06:36:30|4702.6|4682.6|4701.1|4681.1|4702.6|4682.6|4701.1|4681.1|2
1646721400000|2022-03-08 06:36:40|4699.5|4679.5|4682.3|4662.3|4699.5|4679.5|4682.3|4662.3|17
1646721410000|2022-03-08 06:36:50|4672.8|4652.8|4672.8|4652.8|4672.8|4652.8|4672.8|4652.8|1
1646721430000|2022-03-08 06:37:10|4649.3|4629.3|4640.5|4620.5|4649.3|4629.3|4640.5|4620.5|3
1646721440000|2022-03-08 06:37:20|4638.4|4618.4|4638.4|4618.4|4638.4|4618.4|4638.4|4618.4|1
1646721460000|2022-03-08 06:37:40|4637|4617|4635.4|4615.4|4637|4617|4635.4|4615.4|2
1646721480000|2022-03-08 06:38:00|4621.3|4601.3|4621.3|4601.3|4621.3|4601.3|4621.3|4601.3|1
1646721490000|2022-03-08 06:38:10|4623.8|4603.8|4626|4606|4626|4606|4623.8|4603.8|2
1646721500000|2022-03-08 06:38:20|4628.3|4608.3|4628.3|4608.3|4628.3|4608.3|4628.3|4608.3|1
1646721550000|2022-03-08 06:39:10|4628|4608|4628|4608|4628|4608|4628|4608|1
1646721610000|2022-03-08 06:40:10|4627|4607|4628.9|4608.9|4628.9|4608.9|4627|4607|2
1646721620000|2022-03-08 06:40:20|4626.4|4606.4|4626.4|4606.4|4626.4|4606.4|4626.4|4606.4|1
1646721640000|2022-03-08 06:40:40|4622|4602|4620.8|4600.8|4622|4602|4620.8|4600.8|2
1646721650000|2022-03-08 06:40:50|4623.1|4603.1|4620.5|4600.5|4623.1|4603.1|4620.5|4600.5|2
1646721660000|2022-03-08 06:41:00|4606|4586|4606|4586|4606|4586|4606|4586|1
1646721670000|2022-03-08 06:41:10|4585.5|4565.5|4585.3|4565.3|4585.5|4565.5|4585.3|4565.3|2
1646721680000|2022-03-08 06:41:20|4581.5|4561.5|4581.5|4561.5|4581.5|4561.5|4581.5|4561.5|1
1646721690000|2022-03-08 06:41:30|4583.8|4563.8|4583.8|4563.8|4583.8|4563.8|4583.8|4563.8|1
1646721710000|2022-03-08 06:41:50|4602|4582|4602|4582|4602|4582|4602|4582|1
1646721750000|2022-03-08 06:42:30|4597.3|4577.3|4597.3|4577.3|4597.3|4577.3|4597.3|4577.3|1
1646721760000|2022-03-08 06:42:40|4593.3|4573.3|4593.3|4573.3|4593.3|4573.3|4593.3|4573.3|1
1646721770000|2022-03-08 06:42:50|4605|4585|4605|4585|4605|4585|4605|4585|1
1646721780000|2022-03-08 06:43:00|4600.8|4580.8|4600.8|4580.8|4600.8|4580.8|4600.8|4580.8|1
1646721790000|2022-03-08 06:43:10|4602|4582|4602|4582|4602|4582|4602|4582|1
1646721820000|2022-03-08 06:43:40|4600.8|4580.8|4600.8|4580.8|4600.8|4580.8|4600.8|4580.8|1
1646721870000|2022-03-08 06:44:30|4603.3|4583.3|4603.3|4583.3|4603.3|4583.3|4603.3|4583.3|1
1646721880000|2022-03-08 06:44:40|4606.3|4586.3|4606.3|4586.3|4606.3|4586.3|4606.3|4586.3|1
1646721890000|2022-03-08 06:44:50|4603.8|4583.8|4593.5|4573.5|4603.8|4583.8|4593.5|4573.5|2
1646721910000|2022-03-08 06:45:10|4583.1|4563.1|4585.6|4565.6|4585.6|4565.6|4583.1|4563.1|2
1646721930000|2022-03-08 06:45:30|4590|4570|4590|4570|4590|4570|4590|4570|1
1646721940000|2022-03-08 06:45:40|4585|4565|4585|4565|4585|4565|4585|4565|1
1646721950000|2022-03-08 06:45:50|4582.3|4562.3|4582.3|4562.3|4582.3|4562.3|4582.3|4562.3|1
1646721960000|2022-03-08 06:46:00|4579.8|4559.8|4571|4551|4579.8|4559.8|4571|4551|2
1646721980000|2022-03-08 06:46:20|4580.9|4560.9|4580.9|4560.9|4580.9|4560.9|4580.9|4560.9|1
1646721990000|2022-03-08 06:46:30|4572.8|4552.8|4572.8|4552.8|4572.8|4552.8|4572.8|4552.8|1
1646722010000|2022-03-08 06:46:50|4564|4544|4556.4|4536.4|4564|4544|4556.4|4536.4|4
1646722030000|2022-03-08 06:47:10|4558.4|4538.4|4558.4|4538.4|4558.4|4538.4|4558.4|4538.4|1
1646722040000|2022-03-08 06:47:20|4575.5|4555.5|4579.8|4559.8|4579.8|4559.8|4575.5|4555.5|2
1646722050000|2022-03-08 06:47:30|4576.4|4556.4|4568|4548|4576.4|4556.4|4568|4548|3
1646722060000|2022-03-08 06:47:40|4566.9|4546.9|4551.6|4531.6|4566.9|4546.9|4551.6|4531.6|2
1646722080000|2022-03-08 06:48:00|4545.5|4525.5|4555.6|4535.6|4560.5|4540.5|4545.5|4525.5|3
1646722100000|2022-03-08 06:48:20|4560.5|4540.5|4547.5|4527.5|4560.5|4540.5|4545.4|4525.4|3
1646722120000|2022-03-08 06:48:40|4563.8|4543.8|4547|4527|4563.8|4543.8|4547|4527|2
1646722150000|2022-03-08 06:49:10|4550.8|4530.8|4550.8|4530.8|4550.8|4530.8|4550.8|4530.8|1
1646722160000|2022-03-08 06:49:20|4567.8|4547.8|4567.8|4547.8|4567.8|4547.8|4567.8|4547.8|1
1646722170000|2022-03-08 06:49:30|4575.6|4555.6|4572.5|4552.5|4575.6|4555.6|4572.5|4552.5|2
1646722180000|2022-03-08 06:49:40|4571|4551|4571|4551|4571|4551|4571|4551|1
1646722190000|2022-03-08 06:49:50|4560|4540|4560|4540|4560|4540|4560|4540|1
1646722200000|2022-03-08 06:50:00|4561.5|4541.5|4563.6|4543.6|4565|4545|4561.5|4541.5|3
1646722220000|2022-03-08 06:50:20|4552.8|4532.8|4552.8|4532.8|4552.8|4532.8|4552.8|4532.8|1
1646722250000|2022-03-08 06:50:50|4557|4537|4557|4537|4557|4537|4557|4537|1
1646722270000|2022-03-08 06:51:10|4559.4|4539.4|4557.5|4537.5|4559.4|4539.4|4557.5|4537.5|2
1646722320000|2022-03-08 06:52:00|4557.3|4537.3|4557.3|4537.3|4557.3|4537.3|4557.3|4537.3|1
1646722350000|2022-03-08 06:52:30|4555.9|4535.9|4555.9|4535.9|4555.9|4535.9|4555.9|4535.9|1
1646722370000|2022-03-08 06:52:50|4557.4|4537.4|4547.8|4527.8|4557.4|4537.4|4547.8|4527.8|2
1646722380000|2022-03-08 06:53:00|4551.9|4531.9|4551.9|4531.9|4551.9|4531.9|4551.9|4531.9|1
1646722400000|2022-03-08 06:53:20|4552|4532|4552|4532|4552|4532|4552|4532|1
1646722410000|2022-03-08 06:53:30|4555.6|4535.6|4554.1|4534.1|4555.6|4535.6|4550.6|4530.6|3
1646722430000|2022-03-08 06:53:50|4551.3|4531.3|4551.3|4531.3|4551.3|4531.3|4551.3|4531.3|1
1646722460000|2022-03-08 06:54:20|4553.8|4533.8|4553.8|4533.8|4553.8|4533.8|4553.8|4533.8|1
1646722470000|2022-03-08 06:54:30|4555.6|4535.6|4561.3|4541.3|4561.3|4541.3|4555.6|4535.6|2
1646722490000|2022-03-08 06:54:50|4552.6|4532.6|4552.6|4532.6|4552.6|4532.6|4552.6|4532.6|1
1646722510000|2022-03-08 06:55:10|4547.5|4527.5|4547.5|4527.5|4547.5|4527.5|4547.5|4527.5|1
1646722520000|2022-03-08 06:55:20|4542.9|4522.9|4542.9|4522.9|4542.9|4522.9|4542.9|4522.9|1
1646722530000|2022-03-08 06:55:30|4544.5|4524.5|4544.5|4524.5|4544.5|4524.5|4544.5|4524.5|1
1646722540000|2022-03-08 06:55:40|4545|4525|4540.6|4520.6|4545|4525|4540.6|4520.6|2
1646722560000|2022-03-08 06:56:00|4541.6|4521.6|4544.6|4524.6|4544.6|4524.6|4541.6|4521.6|3
1646722580000|2022-03-08 06:56:20|4542.6|4522.6|4543.8|4523.8|4543.8|4523.8|4542.6|4522.6|2
1646722600000|2022-03-08 06:56:40|4548.9|4528.9|4550.4|4530.4|4550.4|4530.4|4548.9|4528.9|2
1646722610000|2022-03-08 06:56:50|4547.1|4527.1|4547.1|4527.1|4547.1|4527.1|4547.1|4527.1|1
1646722620000|2022-03-08 06:57:00|4542.5|4522.5|4542.5|4522.5|4542.5|4522.5|4542.5|4522.5|1
1646722630000|2022-03-08 06:57:10|4545|4525|4545|4525|4545|4525|4545|4525|1
1646722640000|2022-03-08 06:57:20|4547.5|4527.5|4547.5|4527.5|4547.5|4527.5|4547.5|4527.5|1
1646722650000|2022-03-08 06:57:30|4552|4532|4552|4532|4552|4532|4552|4532|1
1646722670000|2022-03-08 06:57:50|4556.5|4536.5|4559.8|4539.8|4559.8|4539.8|4556.5|4536.5|3
1646722690000|2022-03-08 06:58:10|4552.5|4532.5|4547.6|4527.6|4552.5|4532.5|4547.6|4527.6|3
1646722700000|2022-03-08 06:58:20|4544.9|4524.9|4544.9|4524.9|4544.9|4524.9|4544.9|4524.9|1
1646722720000|2022-03-08 06:58:40|4543.4|4523.4|4537.8|4517.8|4543.4|4523.4|4537.8|4517.8|4
1646722730000|2022-03-08 06:58:50|4535.9|4515.9|4540.8|4520.8|4540.8|4520.8|4533.9|4513.9|3
1646722750000|2022-03-08 06:59:10|4539.3|4519.3|4537.9|4517.9|4539.3|4519.3|4537.9|4517.9|2
1646722760000|2022-03-08 06:59:20|4535.5|4515.5|4535.5|4515.5|4535.5|4515.5|4535.5|4515.5|1
1646722770000|2022-03-08 06:59:30|4532.4|4512.4|4532.4|4512.4|4532.4|4512.4|4532.4|4512.4|1
1646722780000|2022-03-08 06:59:40|4529.9|4509.9|4519.9|4499.9|4529.9|4509.9|4519.9|4499.9|2
1646722800000|2022-03-08 07:00:00|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|4504.4|4484.4|1
1646722810000|2022-03-08 07:00:10|4516.8|4496.8|4524|4504|4524|4504|4516.8|4496.8|3
1646722840000|2022-03-08 07:00:40|4516.5|4496.5|4516.5|4496.5|4516.5|4496.5|4516.5|4496.5|1
1646722850000|2022-03-08 07:00:50|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|4517.6|4497.6|1
1646722880000|2022-03-08 07:01:20|4515.5|4495.5|4497.8|4477.8|4516.9|4496.9|4497.8|4477.8|4
1646722890000|2022-03-08 07:01:30|4493.8|4473.8|4493.8|4473.8|4493.8|4473.8|4493.8|4473.8|1
1646722900000|2022-03-08 07:01:40|4492.3|4472.3|4486.3|4466.3|4492.3|4472.3|4486.3|4466.3|2
1646722910000|2022-03-08 07:01:50|4479.8|4459.8|4476.3|4456.3|4479.8|4459.8|4476.3|4456.3|2
1646722930000|2022-03-08 07:02:10|4440.4|4420.4|4440.4|4420.4|4440.4|4420.4|4440.4|4420.4|1
1646722940000|2022-03-08 07:02:20|4444.1|4424.1|4440.5|4420.5|4444.1|4424.1|4440.5|4420.5|2
1646722970000|2022-03-08 07:02:50|4434.8|4414.8|4434.8|4414.8|4434.8|4414.8|4434.8|4414.8|1
1646722990000|2022-03-08 07:03:10|4422.3|4402.3|4422.3|4402.3|4422.3|4402.3|4422.3|4402.3|1
1646723010000|2022-03-08 07:03:30|4434.8|4414.8|4446.1|4426.1|4446.1|4426.1|4434.8|4414.8|3
1646723020000|2022-03-08 07:03:40|4457.3|4437.3|4457.3|4437.3|4457.3|4437.3|4457.3|4437.3|1
1646723030000|2022-03-08 07:03:50|4467.5|4447.5|4467.5|4447.5|4467.5|4447.5|4467.5|4447.5|1
1646723040000|2022-03-08 07:04:00|4469.8|4449.8|4469.8|4449.8|4469.8|4449.8|4469.8|4449.8|1
1646723050000|2022-03-08 07:04:10|4459.3|4439.3|4463.6|4443.6|4463.6|4443.6|4458|4438|3
1646723070000|2022-03-08 07:04:30|4456.5|4436.5|4456.5|4436.5|4456.5|4436.5|4456.5|4436.5|1
1646723080000|2022-03-08 07:04:40|4467.1|4447.1|4471.1|4451.1|4471.1|4451.1|4467.1|4447.1|3
1646723090000|2022-03-08 07:04:50|4469.4|4449.4|4468.1|4448.1|4469.4|4449.4|4468.1|4448.1|2
1646723110000|2022-03-08 07:05:10|4452.5|4432.5|4452.5|4432.5|4452.5|4432.5|4452.5|4432.5|1
1646723130000|2022-03-08 07:05:30|4459.9|4439.9|4461.3|4441.3|4461.3|4441.3|4459.9|4439.9|2
1646723150000|2022-03-08 07:05:50|4452|4432|4452|4432|4452|4432|4452|4432|1
1646723190000|2022-03-08 07:06:30|4454.9|4434.9|4461.3|4441.3|4461.3|4441.3|4454.9|4434.9|5
1646723200000|2022-03-08 07:06:40|4463|4443|4461.9|4441.9|4463|4443|4461.9|4441.9|2
1646723210000|2022-03-08 07:06:50|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|4460.4|4440.4|1
1646723220000|2022-03-08 07:07:00|4456.4|4436.4|4456.4|4436.4|4456.4|4436.4|4456.4|4436.4|1
1646723240000|2022-03-08 07:07:20|4440.5|4420.5|4422.9|4402.9|4440.5|4420.5|4422.9|4402.9|3
1646723250000|2022-03-08 07:07:30|4443.8|4423.8|4443.8|4423.8|4443.8|4423.8|4443.8|4423.8|1
1646723270000|2022-03-08 07:07:50|4449.9|4429.9|4454|4434|4454|4434|4449.9|4429.9|3
1646723290000|2022-03-08 07:08:10|4463.8|4443.8|4463.8|4443.8|4463.8|4443.8|4463.8|4443.8|1
1646723300000|2022-03-08 07:08:20|4466|4446|4466|4446|4466|4446|4466|4446|1
1646723310000|2022-03-08 07:08:30|4457.8|4437.8|4455.5|4435.5|4457.8|4437.8|4455.5|4435.5|2
1646723320000|2022-03-08 07:08:40|4453.9|4433.9|4447.5|4427.5|4453.9|4433.9|4447.5|4427.5|5
1646723330000|2022-03-08 07:08:50|4446.5|4426.5|4449.4|4429.4|4449.4|4429.4|4446.5|4426.5|3
1646723350000|2022-03-08 07:09:10|4444.3|4424.3|4444.3|4424.3|4444.3|4424.3|4444.3|4424.3|1
1646723380000|2022-03-08 07:09:40|4446.5|4426.5|4446.5|4426.5|4446.5|4426.5|4446.5|4426.5|1
1646723420000|2022-03-08 07:10:20|4447.3|4427.3|4449.6|4429.6|4449.6|4429.6|4447.3|4427.3|2
1646723440000|2022-03-08 07:10:40|4451.4|4431.4|4451.4|4431.4|4451.4|4431.4|4451.4|4431.4|1
1646723450000|2022-03-08 07:10:50|4454|4434|4454|4434|4454|4434|4454|4434|1
1646723460000|2022-03-08 07:11:00|4458|4438|4460.8|4440.8|4460.8|4440.8|4458|4438|2
1646723480000|2022-03-08 07:11:20|4467|4447|4467|4447|4467|4447|4467|4447|1
1646723490000|2022-03-08 07:11:30|4462.3|4442.3|4462.3|4442.3|4462.3|4442.3|4462.3|4442.3|1
1646723500000|2022-03-08 07:11:40|4469.6|4449.6|4477.1|4457.1|4477.1|4457.1|4469.6|4449.6|2
1646723520000|2022-03-08 07:12:00|4496.8|4476.8|4496.8|4476.8|4496.8|4476.8|4496.8|4476.8|1
1646723530000|2022-03-08 07:12:10|4498.9|4478.9|4479.4|4459.4|4500.3|4480.3|4479.4|4459.4|9
1646723550000|2022-03-08 07:12:30|4482.9|4462.9|4464.3|4444.3|4482.9|4462.9|4464.3|4444.3|2
1646723590000|2022-03-08 07:13:10|4460|4440|4458.4|4438.4|4460|4440|4458.4|4438.4|2
1646723610000|2022-03-08 07:13:30|4453.3|4433.3|4453.3|4433.3|4453.3|4433.3|4453.3|4433.3|1
1646723640000|2022-03-08 07:14:00|4454.4|4434.4|4454.4|4434.4|4454.4|4434.4|4454.4|4434.4|1
1646723670000|2022-03-08 07:14:30|4455.9|4435.9|4455.9|4435.9|4455.9|4435.9|4455.9|4435.9|1
1646723700000|2022-03-08 07:15:00|4453.3|4433.3|4453.3|4433.3|4453.3|4433.3|4453.3|4433.3|1
1646723750000|2022-03-08 07:15:50|4452.5|4432.5|4452.5|4432.5|4452.5|4432.5|4452.5|4432.5|1
1646723810000|2022-03-08 07:16:50|4452.4|4432.4|4452.4|4432.4|4452.4|4432.4|4452.4|4432.4|1
1646723860000|2022-03-08 07:17:40|4451.5|4431.5|4453.8|4433.8|4453.8|4433.8|4451.5|4431.5|2
1646723880000|2022-03-08 07:18:00|4451.5|4431.5|4451.5|4431.5|4451.5|4431.5|4451.5|4431.5|1
1646723910000|2022-03-08 07:18:30|4454|4434|4454|4434|4454|4434|4454|4434|1
1646723930000|2022-03-08 07:18:50|4456|4436|4456|4436|4456|4436|4456|4436|1
1646723940000|2022-03-08 07:19:00|4458.5|4438.5|4457.3|4437.3|4458.5|4438.5|4457.3|4437.3|2
1646723960000|2022-03-08 07:19:20|4456|4436|4456|4436|4456|4436|4456|4436|1
1646724050000|2022-03-08 07:20:50|4454.3|4434.3|4454.3|4434.3|4454.3|4434.3|4454.3|4434.3|1
1646724060000|2022-03-08 07:21:00|4456|4436|4456|4436|4456|4436|4456|4436|1
1646724200000|2022-03-08 07:23:20|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|4457.1|4437.1|1
1646724260000|2022-03-08 07:24:20|4456.3|4436.3|4456.3|4436.3|4456.3|4436.3|4456.3|4436.3|1
1646724390000|2022-03-08 07:26:30|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|4458.1|4438.1|1
1646724400000|2022-03-08 07:26:40|4460.5|4440.5|4460.5|4440.5|4460.5|4440.5|4460.5|4440.5|1
1646724410000|2022-03-08 07:26:50|4462.5|4442.5|4465|4445|4465|4445|4462.5|4442.5|2
1646724440000|2022-03-08 07:27:20|4466.8|4446.8|4466.8|4446.8|4466.8|4446.8|4466.8|4446.8|1
1646724490000|2022-03-08 07:28:10|4468|4448|4468|4448|4468|4448|4468|4448|1
1646724540000|2022-03-08 07:29:00|4468.5|4448.5|4468.5|4448.5|4468.5|4448.5|4468.5|4448.5|1
1646724560000|2022-03-08 07:29:20|4466.1|4446.1|4466.1|4446.1|4466.1|4446.1|4466.1|4446.1|1
1646724580000|2022-03-08 07:29:40|4463.8|4443.8|4463.8|4443.8|4463.8|4443.8|4463.8|4443.8|1
1646724600000|2022-03-08 07:30:00|4466.1|4446.1|4470.1|4450.1|4470.1|4450.1|4466.1|4446.1|3
1646724610000|2022-03-08 07:30:10|4470.8|4450.8|4470.8|4450.8|4470.8|4450.8|4470.8|4450.8|1
1646724620000|2022-03-08 07:30:20|4469.3|4449.3|4469.3|4449.3|4469.3|4449.3|4469.3|4449.3|1
1646724640000|2022-03-08 07:30:40|4467.8|4447.8|4467.8|4447.8|4467.8|4447.8|4467.8|4447.8|1
1646724690000|2022-03-08 07:31:30|4466.8|4446.8|4466.8|4446.8|4466.8|4446.8|4466.8|4446.8|1
1646724750000|2022-03-08 07:32:30|4465.8|4445.8|4465.8|4445.8|4465.8|4445.8|4465.8|4445.8|1
1646724870000|2022-03-08 07:34:30|4468.9|4448.9|4471.3|4451.3|4471.3|4451.3|4468.9|4448.9|2
1646724890000|2022-03-08 07:34:50|4473.3|4453.3|4473.3|4453.3|4473.3|4453.3|4473.3|4453.3|1
1646724920000|2022-03-08 07:35:20|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|4474.4|4454.4|1
1646724940000|2022-03-08 07:35:40|4476.3|4456.3|4476.3|4456.3|4476.3|4456.3|4476.3|4456.3|1
1646724970000|2022-03-08 07:36:10|4474.5|4454.5|4474.5|4454.5|4474.5|4454.5|4474.5|4454.5|1
1646724980000|2022-03-08 07:36:20|4471.6|4451.6|4471.6|4451.6|4471.6|4451.6|4471.6|4451.6|1
1646725000000|2022-03-08 07:36:40|4474.3|4454.3|4475.6|4455.6|4475.6|4455.6|4474.3|4454.3|2
1646725010000|2022-03-08 07:36:50|4477.3|4457.3|4477.3|4457.3|4477.3|4457.3|4477.3|4457.3|1
1646725040000|2022-03-08 07:37:20|4482.3|4462.3|4482.3|4462.3|4482.3|4462.3|4482.3|4462.3|1
1646725060000|2022-03-08 07:37:40|4486.8|4466.8|4486.8|4466.8|4486.8|4466.8|4486.8|4466.8|1
1646725070000|2022-03-08 07:37:50|4493|4473|4493|4473|4493|4473|4493|4473|1
1646725090000|2022-03-08 07:38:10|4503.3|4483.3|4505.6|4485.6|4505.6|4485.6|4503.3|4483.3|2
1646725100000|2022-03-08 07:38:20|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|1
1646725110000|2022-03-08 07:38:30|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|1
1646725120000|2022-03-08 07:38:40|4503|4483|4503|4483|4503|4483|4503|4483|1
1646725140000|2022-03-08 07:39:00|4500.3|4480.3|4497.1|4477.1|4500.3|4480.3|4497.1|4477.1|2
1646725150000|2022-03-08 07:39:10|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|1
1646725180000|2022-03-08 07:39:40|4496.9|4476.9|4497.9|4477.9|4497.9|4477.9|4496.9|4476.9|2
1646725190000|2022-03-08 07:39:50|4500.3|4480.3|4500.3|4480.3|4500.3|4480.3|4500.3|4480.3|1
1646725200000|2022-03-08 07:40:00|4496|4476|4496|4476|4496|4476|4496|4476|1
1646725260000|2022-03-08 07:41:00|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|1
1646725290000|2022-03-08 07:41:30|4500|4480|4500|4480|4500|4480|4500|4480|1
1646725300000|2022-03-08 07:41:40|4498|4478|4498|4478|4498|4478|4498|4478|1
1646725310000|2022-03-08 07:41:50|4494.3|4474.3|4494.3|4474.3|4494.3|4474.3|4494.3|4474.3|1
1646725360000|2022-03-08 07:42:40|4493.5|4473.5|4493.5|4473.5|4493.5|4473.5|4493.5|4473.5|1
1646725420000|2022-03-08 07:43:40|4497.6|4477.6|4500.1|4480.1|4500.1|4480.1|4497.6|4477.6|2
1646725440000|2022-03-08 07:44:00|4495|4475|4495|4475|4495|4475|4495|4475|1
1646725500000|2022-03-08 07:45:00|4493.8|4473.8|4490|4470|4493.8|4473.8|4490|4470|2
1646725520000|2022-03-08 07:45:20|4493.5|4473.5|4493.5|4473.5|4493.5|4473.5|4493.5|4473.5|1
1646725530000|2022-03-08 07:45:30|4497.9|4477.9|4500.4|4480.4|4500.4|4480.4|4497.9|4477.9|2
1646725550000|2022-03-08 07:45:50|4494.5|4474.5|4494.5|4474.5|4494.5|4474.5|4494.5|4474.5|1
1646725560000|2022-03-08 07:46:00|4500.3|4480.3|4500.3|4480.3|4500.3|4480.3|4500.3|4480.3|1
1646725570000|2022-03-08 07:46:10|4502.3|4482.3|4502.3|4482.3|4502.3|4482.3|4502.3|4482.3|1
1646725580000|2022-03-08 07:46:20|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1646725590000|2022-03-08 07:46:30|4514.8|4494.8|4514.8|4494.8|4514.8|4494.8|4514.8|4494.8|1
1646725610000|2022-03-08 07:46:50|4519.9|4499.9|4526.4|4506.4|4526.4|4506.4|4519.9|4499.9|2
1646725620000|2022-03-08 07:47:00|4524|4504|4521.8|4501.8|4524|4504|4521.8|4501.8|2
1646725630000|2022-03-08 07:47:10|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|4515.9|4495.9|1
1646725640000|2022-03-08 07:47:20|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|4501.8|4481.8|1
1646725670000|2022-03-08 07:47:50|4505.8|4485.8|4509.8|4489.8|4509.8|4489.8|4505.8|4485.8|3
1646725690000|2022-03-08 07:48:10|4514|4494|4514|4494|4514|4494|4514|4494|1
1646725700000|2022-03-08 07:48:20|4511.5|4491.5|4511.5|4491.5|4511.5|4491.5|4511.5|4491.5|1
1646725730000|2022-03-08 07:48:50|4509.3|4489.3|4500.3|4480.3|4509.3|4489.3|4500.3|4480.3|4
1646725740000|2022-03-08 07:49:00|4498.3|4478.3|4498.3|4478.3|4498.3|4478.3|4498.3|4478.3|1
1646725760000|2022-03-08 07:49:20|4492.8|4472.8|4492.8|4472.8|4492.8|4472.8|4492.8|4472.8|1
1646725790000|2022-03-08 07:49:50|4496|4476|4503.8|4483.8|4503.8|4483.8|4496|4476|2
1646725800000|2022-03-08 07:50:00|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|4502.4|4482.4|1
1646725810000|2022-03-08 07:50:10|4507|4487|4504.3|4484.3|4507|4487|4504.3|4484.3|2
1646725860000|2022-03-08 07:51:00|4499.3|4479.3|4501.3|4481.3|4502.5|4482.5|4499.3|4479.3|3
1646725880000|2022-03-08 07:51:20|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|4503.8|4483.8|1
1646725890000|2022-03-08 07:51:30|4502|4482|4497.4|4477.4|4502|4482|4497.4|4477.4|3
1646725900000|2022-03-08 07:51:40|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|4495.6|4475.6|1
1646725910000|2022-03-08 07:51:50|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|1
1646725930000|2022-03-08 07:52:10|4496.1|4476.1|4492.8|4472.8|4496.1|4476.1|4492.8|4472.8|3
1646725950000|2022-03-08 07:52:30|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|1
1646725970000|2022-03-08 07:52:50|4496.1|4476.1|4493.6|4473.6|4496.1|4476.1|4493.6|4473.6|3
1646725990000|2022-03-08 07:53:10|4497.3|4477.3|4497.3|4477.3|4497.3|4477.3|4497.3|4477.3|1
1646726010000|2022-03-08 07:53:30|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|1
1646726020000|2022-03-08 07:53:40|4494.1|4474.1|4492.5|4472.5|4494.1|4474.1|4492.5|4472.5|2
1646726040000|2022-03-08 07:54:00|4495.8|4475.8|4495.8|4475.8|4495.8|4475.8|4495.8|4475.8|1
1646726060000|2022-03-08 07:54:20|4494.3|4474.3|4494.3|4474.3|4494.3|4474.3|4494.3|4474.3|1
1646726070000|2022-03-08 07:54:30|4492|4472|4492|4472|4492|4472|4492|4472|1
1646726080000|2022-03-08 07:54:40|4490.3|4470.3|4490.4|4470.4|4492.5|4472.5|4490.3|4470.3|3
1646726090000|2022-03-08 07:54:50|4487.1|4467.1|4488.5|4468.5|4488.5|4468.5|4487.1|4467.1|2
1646726100000|2022-03-08 07:55:00|4494|4474|4494|4474|4494|4474|4494|4474|1
1646726140000|2022-03-08 07:55:40|4493.3|4473.3|4485.9|4465.9|4493.3|4473.3|4485.9|4465.9|3
1646726150000|2022-03-08 07:55:50|4485.4|4465.4|4482.9|4462.9|4485.4|4465.4|4482.9|4462.9|3
1646726160000|2022-03-08 07:56:00|4482.5|4462.5|4479.8|4459.8|4482.5|4462.5|4479.8|4459.8|4
1646726170000|2022-03-08 07:56:10|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|4474.9|4454.9|1
1646726180000|2022-03-08 07:56:20|4477.8|4457.8|4477.8|4457.8|4477.8|4457.8|4477.8|4457.8|1
1646726240000|2022-03-08 07:57:20|4483.4|4463.4|4483.4|4463.4|4483.4|4463.4|4483.4|4463.4|1
1646726260000|2022-03-08 07:57:40|4487.1|4467.1|4485.3|4465.3|4487.1|4467.1|4485.3|4465.3|2
1646726290000|2022-03-08 07:58:10|4486.1|4466.1|4493.9|4473.9|4493.9|4473.9|4486.1|4466.1|2
1646726300000|2022-03-08 07:58:20|4495.4|4475.4|4497.5|4477.5|4497.5|4477.5|4495.4|4475.4|2
1646726310000|2022-03-08 07:58:30|4507.8|4487.8|4505.5|4485.5|4507.8|4487.8|4505.5|4485.5|2
1646726320000|2022-03-08 07:58:40|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|1
1646726330000|2022-03-08 07:58:50|4507.8|4487.8|4507.4|4487.4|4507.8|4487.8|4507.4|4487.4|2
1646726340000|2022-03-08 07:59:00|4503.5|4483.5|4503|4483|4503.5|4483.5|4503|4483|3
1646726350000|2022-03-08 07:59:10|4503.8|4483.8|4504.3|4484.3|4504.3|4484.3|4503.4|4483.4|3
1646726360000|2022-03-08 07:59:20|4503.8|4483.8|4504.3|4484.3|4504.3|4484.3|4503.4|4483.4|3
1646726370000|2022-03-08 07:59:30|4503.9|4483.9|4505.4|4485.4|4505.4|4485.4|4503.9|4483.9|2
1646726380000|2022-03-08 07:59:40|4507.5|4487.5|4506.6|4486.6|4507.5|4487.5|4506.6|4486.6|2
1646726390000|2022-03-08 07:59:50|4507.8|4487.8|4506.5|4486.5|4507.8|4487.8|4506.5|4486.5|2
1646726410000|2022-03-08 08:00:10|4507.5|4487.5|4507.5|4487.5|4507.5|4487.5|4507.5|4487.5|1
1646726420000|2022-03-08 08:00:20|4506.5|4486.5|4506.5|4486.5|4506.5|4486.5|4506.5|4486.5|1
1646726450000|2022-03-08 08:00:50|4508|4488|4508|4488|4508|4488|4508|4488|1
1646726460000|2022-03-08 08:01:00|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|1
1646726480000|2022-03-08 08:01:20|4507.8|4487.8|4508|4488|4508|4488|4506.8|4486.8|3
1646726490000|2022-03-08 08:01:30|4508.8|4488.8|4544.4|4524.4|4544.4|4524.4|4508.8|4488.8|9
1646726510000|2022-03-08 08:01:50|4550|4530|4550|4530|4550|4530|4550|4530|1
1646726520000|2022-03-08 08:02:00|4548.4|4528.4|4548.4|4528.4|4548.4|4528.4|4548.4|4528.4|1
1646726530000|2022-03-08 08:02:10|4550|4530|4550|4530|4550|4530|4550|4530|1
1646726540000|2022-03-08 08:02:20|4548.4|4528.4|4548.4|4528.4|4548.4|4528.4|4548.4|4528.4|1
1646726550000|2022-03-08 08:02:30|4551.6|4531.6|4557.8|4537.8|4557.8|4537.8|4551.6|4531.6|2
1646726560000|2022-03-08 08:02:40|4564.4|4544.4|4564.4|4544.4|4564.4|4544.4|4564.4|4544.4|1
1646726570000|2022-03-08 08:02:50|4561.8|4541.8|4569.1|4549.1|4569.1|4549.1|4561.8|4541.8|4
1646726580000|2022-03-08 08:03:00|4567.8|4547.8|4570.1|4550.1|4570.1|4550.1|4567.8|4547.8|4
1646726590000|2022-03-08 08:03:10|4569.6|4549.6|4567.9|4547.9|4569.6|4549.6|4567.9|4547.9|2
1646726600000|2022-03-08 08:03:20|4566.4|4546.4|4566.4|4546.4|4566.4|4546.4|4566.4|4546.4|1
1646726610000|2022-03-08 08:03:30|4565.4|4545.4|4564.6|4544.6|4565.4|4545.4|4564.6|4544.6|2
1646726620000|2022-03-08 08:03:40|4563.5|4543.5|4561|4541|4563.5|4543.5|4561|4541|2
1646726630000|2022-03-08 08:03:50|4558.3|4538.3|4555.9|4535.9|4558.3|4538.3|4555.9|4535.9|2
1646726640000|2022-03-08 08:04:00|4548.9|4528.9|4546|4526|4548.9|4528.9|4546|4526|2
1646726650000|2022-03-08 08:04:10|4542.1|4522.1|4535.9|4515.9|4542.1|4522.1|4535.9|4515.9|4
1646726670000|2022-03-08 08:04:30|4512.8|4492.8|4512.8|4492.8|4512.8|4492.8|4512.8|4492.8|1
1646726690000|2022-03-08 08:04:50|4512|4492|4512|4492|4512|4492|4512|4492|1
1646726700000|2022-03-08 08:05:00|4510.3|4490.3|4510.3|4490.3|4510.3|4490.3|4510.3|4490.3|1
1646726710000|2022-03-08 08:05:10|4509|4489|4509|4489|4509|4489|4509|4489|1
1646726720000|2022-03-08 08:05:20|4508.3|4488.3|4507.5|4487.5|4508.3|4488.3|4507.5|4487.5|2
1646726730000|2022-03-08 08:05:30|4503.5|4483.5|4502.8|4482.8|4503.5|4483.5|4502.8|4482.8|2
1646726740000|2022-03-08 08:05:40|4505.8|4485.8|4505.8|4485.8|4505.8|4485.8|4505.8|4485.8|1
1646726750000|2022-03-08 08:05:50|4507|4487|4509.4|4489.4|4509.4|4489.4|4507|4487|3
1646726770000|2022-03-08 08:06:10|4511.3|4491.3|4510.3|4490.3|4511.3|4491.3|4510.3|4490.3|2
1646726780000|2022-03-08 08:06:20|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|4511.1|4491.1|1
1646726790000|2022-03-08 08:06:30|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|4511.6|4491.6|1
1646726800000|2022-03-08 08:06:40|4510|4490|4510|4490|4510|4490|4510|4490|1
1646726820000|2022-03-08 08:07:00|4507.5|4487.5|4507.5|4487.5|4507.5|4487.5|4507.5|4487.5|1
1646726830000|2022-03-08 08:07:10|4508.9|4488.9|4510.5|4490.5|4510.5|4490.5|4508.9|4488.9|4
1646726850000|2022-03-08 08:07:30|4508.8|4488.8|4509.5|4489.5|4509.5|4489.5|4508.8|4488.8|2
1646726870000|2022-03-08 08:07:50|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|4508.6|4488.6|1
1646726890000|2022-03-08 08:08:10|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|1
1646726920000|2022-03-08 08:08:40|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|4506.6|4486.6|1
1646726940000|2022-03-08 08:09:00|4506|4486|4506|4486|4506|4486|4506|4486|1
1646726990000|2022-03-08 08:09:50|4507|4487|4507|4487|4507|4487|4507|4487|1
1646727000000|2022-03-08 08:10:00|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|1
1646727030000|2022-03-08 08:10:30|4509.5|4489.5|4511.3|4491.3|4511.3|4491.3|4509.5|4489.5|2
1646727040000|2022-03-08 08:10:40|4512.3|4492.3|4512.3|4492.3|4512.3|4492.3|4512.3|4492.3|1
1646727050000|2022-03-08 08:10:50|4511.6|4491.6|4509.9|4489.9|4511.6|4491.6|4509.9|4489.9|3
1646727060000|2022-03-08 08:11:00|4508.6|4488.6|4508.3|4488.3|4509.8|4489.8|4508.3|4488.3|3
1646727070000|2022-03-08 08:11:10|4509.5|4489.5|4510|4490|4510|4490|4509.3|4489.3|3
1646727080000|2022-03-08 08:11:20|4509.1|4489.1|4508.1|4488.1|4509.1|4489.1|4508.1|4488.1|2
1646727090000|2022-03-08 08:11:30|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|4507.8|4487.8|1
1646727110000|2022-03-08 08:11:50|4506.8|4486.8|4506|4486|4506.8|4486.8|4506|4486|2
1646727130000|2022-03-08 08:12:10|4506.8|4486.8|4507.1|4487.1|4507.1|4487.1|4506.8|4486.8|2
1646727140000|2022-03-08 08:12:20|4508|4488|4508|4488|4508|4488|4508|4488|1
1646727170000|2022-03-08 08:12:50|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|1
1646727180000|2022-03-08 08:13:00|4508|4488|4508|4488|4508|4488|4508|4488|1
1646727200000|2022-03-08 08:13:20|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|4506.8|4486.8|1
1646727210000|2022-03-08 08:13:30|4507.5|4487.5|4507.1|4487.1|4507.5|4487.5|4507.1|4487.1|2
1646727230000|2022-03-08 08:13:50|4508|4488|4511.3|4491.3|4511.3|4491.3|4508|4488|2
1646727250000|2022-03-08 08:14:10|4512.8|4492.8|4510.4|4490.4|4512.8|4492.8|4510.4|4490.4|2
1646727270000|2022-03-08 08:14:30|4508|4488|4508|4488|4508|4488|4508|4488|1
1646727280000|2022-03-08 08:14:40|4505.9|4485.9|4505.1|4485.1|4505.9|4485.9|4505.1|4485.1|2
1646727290000|2022-03-08 08:14:50|4503|4483|4503|4483|4503|4483|4503|4483|1
1646727300000|2022-03-08 08:15:00|4502|4482|4502|4482|4502|4482|4502|4482|1
1646727310000|2022-03-08 08:15:10|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|4498.4|4478.4|1
1646727330000|2022-03-08 08:15:30|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|4495.5|4475.5|1
1646727350000|2022-03-08 08:15:50|4496.3|4476.3|4485.5|4465.5|4496.3|4476.3|4485.5|4465.5|3
1646727370000|2022-03-08 08:16:10|4474.5|4454.5|4464.8|4444.8|4474.5|4454.5|4464.8|4444.8|4
1646727380000|2022-03-08 08:16:20|4463.6|4443.6|4456.5|4436.5|4463.6|4443.6|4456.5|4436.5|4
1646727390000|2022-03-08 08:16:30|4455.6|4435.6|4449|4429|4455.6|4435.6|4449|4429|7
1646727400000|2022-03-08 08:16:40|4443.8|4423.8|4438.6|4418.6|4443.8|4423.8|4438.6|4418.6|3
1646727410000|2022-03-08 08:16:50|4437.8|4417.8|4430.8|4410.8|4437.8|4417.8|4430.8|4410.8|2
1646727420000|2022-03-08 08:17:00|4413.1|4393.1|4412.1|4392.1|4413.1|4393.1|4412.1|4392.1|2
1646727430000|2022-03-08 08:17:10|4407.9|4387.9|4396.9|4376.9|4407.9|4387.9|4396|4376|4
1646727440000|2022-03-08 08:17:20|4395.5|4375.5|4395.5|4375.5|4395.5|4375.5|4395.5|4375.5|1
1646727470000|2022-03-08 08:17:50|4399.4|4379.4|4339.8|4319.8|4399.4|4379.4|4339.8|4319.8|2
1646727480000|2022-03-08 08:18:00|4338.5|4318.5|4339.6|4319.6|4339.6|4319.6|4338.5|4318.5|2
1646727500000|2022-03-08 08:18:20|4336.6|4316.6|4336.6|4316.6|4336.6|4316.6|4336.6|4316.6|1
1646727510000|2022-03-08 08:18:30|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|4332.5|4312.5|1
1646727540000|2022-03-08 08:19:00|4331.6|4311.6|4327.4|4307.4|4331.6|4311.6|4327.4|4307.4|2
1646727560000|2022-03-08 08:19:20|4330.3|4310.3|4317.4|4297.4|4330.3|4310.3|4317.4|4297.4|4
1646727570000|2022-03-08 08:19:30|4298.3|4278.3|4297.5|4277.5|4298.3|4278.3|4297.5|4277.5|2
1646727580000|2022-03-08 08:19:40|4265.5|4245.5|4265.5|4245.5|4265.5|4245.5|4265.5|4245.5|1
1646727590000|2022-03-08 08:19:50|4263.4|4243.4|4253.8|4233.8|4263.4|4243.4|4253.8|4233.8|4
1646727600000|2022-03-08 08:20:00|4252.9|4232.9|4246.6|4226.6|4252.9|4232.9|4246.6|4226.6|5
1646727610000|2022-03-08 08:20:10|4240|4220|4239.1|4219.1|4240|4220|4239.1|4219.1|2
1646727620000|2022-03-08 08:20:20|4226|4206|4226|4206|4226|4206|4226|4206|1
1646727630000|2022-03-08 08:20:30|4228.9|4208.9|4234.8|4214.8|4234.8|4214.8|4228.3|4208.3|4
1646727650000|2022-03-08 08:20:50|4235.5|4215.5|4242|4222|4242|4222|4235.5|4215.5|3
1646727660000|2022-03-08 08:21:00|4242.8|4222.8|4247.4|4227.4|4247.4|4227.4|4242.8|4222.8|4
1646727690000|2022-03-08 08:21:30|4247.3|4227.3|4255.6|4235.6|4255.6|4235.6|4247.3|4227.3|4
1646727700000|2022-03-08 08:21:40|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1646727710000|2022-03-08 08:21:50|4280.6|4260.6|4279.3|4259.3|4280.6|4260.6|4279.3|4259.3|2
1646727730000|2022-03-08 08:22:10|4278.3|4258.3|4278.3|4258.3|4278.3|4258.3|4278.3|4258.3|1
1646727740000|2022-03-08 08:22:20|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|4244.8|4224.8|1
1646727760000|2022-03-08 08:22:40|4246|4226|4247.3|4227.3|4247.3|4227.3|4246|4226|2
1646727780000|2022-03-08 08:23:00|4246.8|4226.8|4246.8|4226.8|4246.8|4226.8|4246.8|4226.8|1
1646727790000|2022-03-08 08:23:10|4245.8|4225.8|4245.8|4225.8|4245.8|4225.8|4245.8|4225.8|1
1646727840000|2022-03-08 08:24:00|4247.1|4227.1|4268.9|4248.9|4268.9|4248.9|4247.1|4227.1|2
1646727860000|2022-03-08 08:24:20|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|1
1646727870000|2022-03-08 08:24:30|4284.8|4264.8|4284.8|4264.8|4284.8|4264.8|4284.8|4264.8|1
1646727880000|2022-03-08 08:24:40|4284|4264|4288|4268|4288.4|4268.4|4284|4264|6
1646727890000|2022-03-08 08:24:50|4286.4|4266.4|4285.4|4265.4|4287|4267|4284.8|4264.8|7
1646727900000|2022-03-08 08:25:00|4284|4264|4284|4264|4284|4264|4284|4264|1
1646727910000|2022-03-08 08:25:10|4285|4265|4285.8|4265.8|4285.8|4265.8|4285|4265|2
1646727930000|2022-03-08 08:25:30|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|1
1646727950000|2022-03-08 08:25:50|4285|4265|4285|4265|4285|4265|4285|4265|1
1646727980000|2022-03-08 08:26:20|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|1
1646728000000|2022-03-08 08:26:40|4290|4270|4290|4270|4290|4270|4290|4270|1
1646728030000|2022-03-08 08:27:10|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|1
1646728050000|2022-03-08 08:27:30|4284.1|4264.1|4280.3|4260.3|4284.1|4264.1|4280.3|4260.3|2
1646728060000|2022-03-08 08:27:40|4275|4255|4275|4255|4275|4255|4275|4255|1
1646728100000|2022-03-08 08:28:20|4279.8|4259.8|4278.8|4258.8|4279.8|4259.8|4278.8|4258.8|2
1646728110000|2022-03-08 08:28:30|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|1
1646728120000|2022-03-08 08:28:40|4273.8|4253.8|4272.8|4252.8|4273.8|4253.8|4272.8|4252.8|2
1646728130000|2022-03-08 08:28:50|4272|4252|4272|4252|4272|4252|4272|4252|1
1646728150000|2022-03-08 08:29:10|4272.9|4252.9|4278.5|4258.5|4278.5|4258.5|4272.9|4252.9|2
1646728190000|2022-03-08 08:29:50|4276.8|4256.8|4275|4255|4276.8|4256.8|4275|4255|5
1646728200000|2022-03-08 08:30:00|4274.3|4254.3|4274.3|4254.3|4274.3|4254.3|4274.3|4254.3|1
1646728210000|2022-03-08 08:30:10|4273.3|4253.3|4273.3|4253.3|4273.3|4253.3|4273.3|4253.3|1
1646728220000|2022-03-08 08:30:20|4271.8|4251.8|4271|4251|4271.8|4251.8|4271|4251|2
1646728240000|2022-03-08 08:30:40|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1646728250000|2022-03-08 08:30:50|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|4271.3|4251.3|1
1646728270000|2022-03-08 08:31:10|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1646728280000|2022-03-08 08:31:20|4271|4251|4268.3|4248.3|4271|4251|4268.3|4248.3|2
1646728300000|2022-03-08 08:31:40|4271|4251|4271|4251|4271|4251|4271|4251|1
1646728310000|2022-03-08 08:31:50|4268|4248|4265.5|4245.5|4268|4248|4265.5|4245.5|4
1646728330000|2022-03-08 08:32:10|4263.5|4243.5|4263.5|4243.5|4263.5|4243.5|4263.5|4243.5|1
1646728370000|2022-03-08 08:32:50|4261.6|4241.6|4259.3|4239.3|4261.6|4241.6|4259.3|4239.3|2
1646728380000|2022-03-08 08:33:00|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|1
1646728410000|2022-03-08 08:33:30|4254|4234|4254|4234|4254|4234|4254|4234|1
1646728470000|2022-03-08 08:34:30|4252.6|4232.6|4252.6|4232.6|4252.6|4232.6|4252.6|4232.6|1
1646728480000|2022-03-08 08:34:40|4251.6|4231.6|4251.6|4231.6|4251.6|4231.6|4251.6|4231.6|1
1646728500000|2022-03-08 08:35:00|4250|4230|4250|4230|4250|4230|4250|4230|1
1646728510000|2022-03-08 08:35:10|4252.4|4232.4|4252|4232|4252.4|4232.4|4252|4232|2
1646728530000|2022-03-08 08:35:30|4253.5|4233.5|4250.9|4230.9|4253.5|4233.5|4250.9|4230.9|3
1646728540000|2022-03-08 08:35:40|4248.6|4228.6|4248.6|4228.6|4248.6|4228.6|4248.6|4228.6|1
1646728550000|2022-03-08 08:35:50|4244.3|4224.3|4244.3|4224.3|4244.3|4224.3|4244.3|4224.3|1
1646728570000|2022-03-08 08:36:10|4242|4222|4238.6|4218.6|4242|4222|4238.6|4218.6|2
1646728590000|2022-03-08 08:36:30|4233|4213|4233|4213|4233|4213|4233|4213|1
1646728600000|2022-03-08 08:36:40|4232|4212|4232|4212|4232|4212|4232|4212|1
1646728610000|2022-03-08 08:36:50|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1646728640000|2022-03-08 08:37:20|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|4231.8|4211.8|1
1646728660000|2022-03-08 08:37:40|4233.3|4213.3|4236.9|4216.9|4236.9|4216.9|4233.3|4213.3|3
1646728670000|2022-03-08 08:37:50|4237.9|4217.9|4239.1|4219.1|4239.1|4219.1|4237.9|4217.9|4
1646728690000|2022-03-08 08:38:10|4240.1|4220.1|4240.1|4220.1|4240.1|4220.1|4240.1|4220.1|1
1646728700000|2022-03-08 08:38:20|4241|4221|4241|4221|4241|4221|4241|4221|1
1646728710000|2022-03-08 08:38:30|4239.9|4219.9|4239.9|4219.9|4239.9|4219.9|4239.9|4219.9|1
1646728720000|2022-03-08 08:38:40|4238.8|4218.8|4235.1|4215.1|4238.8|4218.8|4235.1|4215.1|2
1646728730000|2022-03-08 08:38:50|4234.6|4214.6|4234.6|4214.6|4234.6|4214.6|4234.6|4214.6|1
1646728740000|2022-03-08 08:39:00|4236.5|4216.5|4235.3|4215.3|4236.5|4216.5|4235.3|4215.3|2
1646728750000|2022-03-08 08:39:10|4234|4214|4234|4214|4234|4214|4234|4214|1
1646728760000|2022-03-08 08:39:20|4232.3|4212.3|4233.9|4213.9|4233.9|4213.9|4232.3|4212.3|3
1646728770000|2022-03-08 08:39:30|4233.5|4213.5|4233.5|4213.5|4233.5|4213.5|4233.5|4213.5|1
1646728780000|2022-03-08 08:39:40|4230.6|4210.6|4230.6|4210.6|4230.6|4210.6|4230.6|4210.6|1
1646728790000|2022-03-08 08:39:50|4231|4211|4227.9|4207.9|4231|4211|4227.9|4207.9|2
1646728810000|2022-03-08 08:40:10|4230|4210|4230|4210|4230|4210|4230|4210|1
1646728820000|2022-03-08 08:40:20|4229|4209|4229|4209|4229|4209|4229|4209|1
1646728840000|2022-03-08 08:40:40|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1646728850000|2022-03-08 08:40:50|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1646728860000|2022-03-08 08:41:00|4227.6|4207.6|4228.4|4208.4|4228.4|4208.4|4227.6|4207.6|2
1646728870000|2022-03-08 08:41:10|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|1
1646728890000|2022-03-08 08:41:30|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646728900000|2022-03-08 08:41:40|4222|4202|4222|4202|4222|4202|4222|4202|1
1646728910000|2022-03-08 08:41:50|4221|4201|4219.5|4199.5|4221|4201|4219.5|4199.5|2
1646728930000|2022-03-08 08:42:10|4219.9|4199.9|4219.8|4199.8|4220.6|4200.6|4219.5|4199.5|5
1646728960000|2022-03-08 08:42:40|4221|4201|4221|4201|4221|4201|4221|4201|1
1646728970000|2022-03-08 08:42:50|4220|4200|4220|4200|4220|4200|4220|4200|1
1646728980000|2022-03-08 08:43:00|4219|4199|4219.8|4199.8|4219.8|4199.8|4219|4199|2
1646729000000|2022-03-08 08:43:20|4221|4201|4221|4201|4221|4201|4221|4201|1
1646729010000|2022-03-08 08:43:30|4219.6|4199.6|4214.5|4194.5|4219.6|4199.6|4214.5|4194.5|6
1646729020000|2022-03-08 08:43:40|4213.5|4193.5|4217.4|4197.4|4217.4|4197.4|4213.5|4193.5|4
1646729030000|2022-03-08 08:43:50|4217.9|4197.9|4217.9|4197.9|4217.9|4197.9|4217.9|4197.9|1
1646729040000|2022-03-08 08:44:00|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|1
1646729060000|2022-03-08 08:44:20|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1646729070000|2022-03-08 08:44:30|4218.1|4198.1|4216.8|4196.8|4218.9|4198.9|4216.8|4196.8|4
1646729090000|2022-03-08 08:44:50|4218|4198|4218.6|4198.6|4219.3|4199.3|4218|4198|3
1646729110000|2022-03-08 08:45:10|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|1
1646729120000|2022-03-08 08:45:20|4223.3|4203.3|4228.6|4208.6|4228.6|4208.6|4223.3|4203.3|2
1646729140000|2022-03-08 08:45:40|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1646729170000|2022-03-08 08:46:10|4236.8|4216.8|4235.6|4215.6|4236.8|4216.8|4235.6|4215.6|2
1646729180000|2022-03-08 08:46:20|4236.6|4216.6|4236.6|4216.6|4236.6|4216.6|4236.6|4216.6|1
1646729220000|2022-03-08 08:47:00|4238|4218|4236.9|4216.9|4238|4218|4236.9|4216.9|2
1646729230000|2022-03-08 08:47:10|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1646729260000|2022-03-08 08:47:40|4237|4217|4238|4218|4238|4218|4237|4217|2
1646729280000|2022-03-08 08:48:00|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|1
1646729290000|2022-03-08 08:48:10|4237.9|4217.9|4237.9|4217.9|4237.9|4217.9|4237.9|4217.9|1
1646729310000|2022-03-08 08:48:30|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|4241.3|4221.3|1
1646729360000|2022-03-08 08:49:20|4242|4222|4242|4222|4242|4222|4242|4222|1
1646729390000|2022-03-08 08:49:50|4242.8|4222.8|4246|4226|4246|4226|4242.8|4222.8|3
1646729400000|2022-03-08 08:50:00|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|4255.3|4235.3|1
1646729410000|2022-03-08 08:50:10|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|4258.5|4238.5|1
1646729420000|2022-03-08 08:50:20|4251|4231|4251|4231|4251|4231|4251|4231|1
1646729450000|2022-03-08 08:50:50|4255.1|4235.1|4250|4230|4255.9|4235.9|4250|4230|4
1646729460000|2022-03-08 08:51:00|4250.1|4230.1|4250.1|4230.1|4250.1|4230.1|4250.1|4230.1|1
1646729480000|2022-03-08 08:51:20|4248.5|4228.5|4241.8|4221.8|4248.5|4228.5|4241.8|4221.8|2
1646729500000|2022-03-08 08:51:40|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|4242.8|4222.8|1
1646729510000|2022-03-08 08:51:50|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|1
1646729520000|2022-03-08 08:52:00|4244.5|4224.5|4243.5|4223.5|4244.5|4224.5|4243.5|4223.5|2
1646729560000|2022-03-08 08:52:40|4242.8|4222.8|4241.3|4221.3|4242.8|4222.8|4241.3|4221.3|2
1646729570000|2022-03-08 08:52:50|4239.8|4219.8|4241|4221|4241|4221|4239.8|4219.8|2
1646729590000|2022-03-08 08:53:10|4238.9|4218.9|4238.9|4218.9|4238.9|4218.9|4238.9|4218.9|1
1646729610000|2022-03-08 08:53:30|4240.3|4220.3|4238.3|4218.3|4240.3|4220.3|4238.3|4218.3|3
1646729620000|2022-03-08 08:53:40|4237.5|4217.5|4236.1|4216.1|4237.5|4217.5|4236.1|4216.1|2
1646729630000|2022-03-08 08:53:50|4236.6|4216.6|4230.8|4210.8|4236.6|4216.6|4230.8|4210.8|3
1646729650000|2022-03-08 08:54:10|4226|4206|4225|4205|4226|4206|4225|4205|2
1646729670000|2022-03-08 08:54:30|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646729680000|2022-03-08 08:54:40|4221|4201|4221|4201|4221|4201|4221|4201|1
1646729700000|2022-03-08 08:55:00|4221.4|4201.4|4221.4|4201.4|4221.4|4201.4|4221.4|4201.4|1
1646729710000|2022-03-08 08:55:10|4218|4198|4218|4198|4218|4198|4218|4198|1
1646729800000|2022-03-08 08:56:40|4217|4197|4217|4197|4217|4197|4217|4197|1
1646729820000|2022-03-08 08:57:00|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|4216.3|4196.3|1
1646729830000|2022-03-08 08:57:10|4217.5|4197.5|4218.5|4198.5|4218.5|4198.5|4217.5|4197.5|2
1646729840000|2022-03-08 08:57:20|4217|4197|4216|4196|4217|4197|4216|4196|2
1646729850000|2022-03-08 08:57:30|4217.3|4197.3|4217.3|4197.3|4217.5|4197.5|4216|4196|5
1646729860000|2022-03-08 08:57:40|4216.5|4196.5|4216.3|4196.3|4217.3|4197.3|4216.3|4196.3|4
1646729870000|2022-03-08 08:57:50|4217|4197|4216.3|4196.3|4217|4197|4216.3|4196.3|2
1646729890000|2022-03-08 08:58:10|4217|4197|4216|4196|4217|4197|4216|4196|3
1646729900000|2022-03-08 08:58:20|4216.8|4196.8|4216.8|4196.8|4216.8|4196.8|4216.8|4196.8|1
1646729920000|2022-03-08 08:58:40|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1646729950000|2022-03-08 08:59:10|4218.5|4198.5|4221.3|4201.3|4221.3|4201.3|4218.5|4198.5|3
1646729960000|2022-03-08 08:59:20|4222|4202|4221.8|4201.8|4222|4202|4220.3|4200.3|4
1646729970000|2022-03-08 08:59:30|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646729980000|2022-03-08 08:59:40|4221.8|4201.8|4222.5|4202.5|4222.5|4202.5|4221.8|4201.8|2
1646729990000|2022-03-08 08:59:50|4221.8|4201.8|4220.5|4200.5|4221.8|4201.8|4220.5|4200.5|2
1646730010000|2022-03-08 09:00:10|4221.3|4201.3|4220|4200|4221.3|4201.3|4220|4200|2
1646730020000|2022-03-08 09:00:20|4219.3|4199.3|4216.8|4196.8|4219.3|4199.3|4216.8|4196.8|3
1646730030000|2022-03-08 09:00:30|4215.8|4195.8|4213.5|4193.5|4215.8|4195.8|4212.8|4192.8|5
1646730040000|2022-03-08 09:00:40|4214.3|4194.3|4212|4192|4214.3|4194.3|4212|4192|3
1646730050000|2022-03-08 09:00:50|4212.8|4192.8|4211.8|4191.8|4212.8|4192.8|4211.8|4191.8|2
1646730060000|2022-03-08 09:01:00|4211|4191|4213|4193|4213|4193|4211|4191|3
1646730080000|2022-03-08 09:01:20|4214|4194|4214|4194|4214|4194|4214|4194|1
1646730090000|2022-03-08 09:01:30|4213|4193|4213|4193|4213|4193|4213|4193|1
1646730100000|2022-03-08 09:01:40|4214.3|4194.3|4216|4196|4216|4196|4214.3|4194.3|2
1646730110000|2022-03-08 09:01:50|4217.6|4197.6|4217.6|4197.6|4217.6|4197.6|4217.6|4197.6|1
1646730120000|2022-03-08 09:02:00|4218.4|4198.4|4221.9|4201.9|4221.9|4201.9|4218.4|4198.4|4
1646730130000|2022-03-08 09:02:10|4221.1|4201.1|4219.6|4199.6|4221.1|4201.1|4219.6|4199.6|3
1646730140000|2022-03-08 09:02:20|4218.5|4198.5|4218.5|4198.5|4218.5|4198.5|4218.5|4198.5|1
1646730150000|2022-03-08 09:02:30|4217.3|4197.3|4218|4198|4218|4198|4217.3|4197.3|2
1646730170000|2022-03-08 09:02:50|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1646730180000|2022-03-08 09:03:00|4216.8|4196.8|4214.3|4194.3|4216.8|4196.8|4214.3|4194.3|3
1646730190000|2022-03-08 09:03:10|4213.8|4193.8|4212.5|4192.5|4213.8|4193.8|4212.5|4192.5|4
1646730210000|2022-03-08 09:03:30|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|4210.8|4190.8|3
1646730220000|2022-03-08 09:03:40|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|1
1646730230000|2022-03-08 09:03:50|4212.3|4192.3|4213.3|4193.3|4213.3|4193.3|4212.3|4192.3|2
1646730240000|2022-03-08 09:04:00|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646730250000|2022-03-08 09:04:10|4211.5|4191.5|4213|4193|4213|4193|4211.5|4191.5|3
1646730270000|2022-03-08 09:04:30|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646730290000|2022-03-08 09:04:50|4213|4193|4213|4193|4213|4193|4213|4193|1
1646730330000|2022-03-08 09:05:30|4213.8|4193.8|4219|4199|4219|4199|4213.8|4193.8|6
1646730340000|2022-03-08 09:05:40|4218.3|4198.3|4216.8|4196.8|4218.3|4198.3|4216.8|4196.8|2
1646730390000|2022-03-08 09:06:30|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|1
1646730400000|2022-03-08 09:06:40|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|4217.5|4197.5|1
1646730410000|2022-03-08 09:06:50|4215.6|4195.6|4214.4|4194.4|4215.6|4195.6|4214.4|4194.4|2
1646730420000|2022-03-08 09:07:00|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646730460000|2022-03-08 09:07:40|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1646730480000|2022-03-08 09:08:00|4212.5|4192.5|4212|4192|4212.5|4192.5|4212|4192|2
1646730490000|2022-03-08 09:08:10|4211.5|4191.5|4212|4192|4212|4192|4211|4191|3
1646730500000|2022-03-08 09:08:20|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|1
1646730510000|2022-03-08 09:08:30|4216.3|4196.3|4217|4197|4217|4197|4216.3|4196.3|2
1646730520000|2022-03-08 09:08:40|4215.5|4195.5|4213.3|4193.3|4215.5|4195.5|4213.3|4193.3|5
1646730530000|2022-03-08 09:08:50|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|1
1646730550000|2022-03-08 09:09:10|4213|4193|4213|4193|4213|4193|4213|4193|1
1646730580000|2022-03-08 09:09:40|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646730620000|2022-03-08 09:10:20|4213.3|4193.3|4219|4199|4219|4199|4213.3|4193.3|5
1646730630000|2022-03-08 09:10:30|4220|4200|4215|4195|4222.8|4202.8|4214.8|4194.8|9
1646730640000|2022-03-08 09:10:40|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1646730650000|2022-03-08 09:10:50|4212.5|4192.5|4212.3|4192.3|4212.5|4192.5|4211.5|4191.5|3
1646730660000|2022-03-08 09:11:00|4213.8|4193.8|4215|4195|4215|4195|4213.8|4193.8|2
1646730740000|2022-03-08 09:12:20|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1646730770000|2022-03-08 09:12:50|4215|4195|4216.8|4196.8|4216.8|4196.8|4215|4195|2
1646730780000|2022-03-08 09:13:00|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|1
1646730790000|2022-03-08 09:13:10|4219.5|4199.5|4228.9|4208.9|4228.9|4208.9|4219.5|4199.5|6
1646730810000|2022-03-08 09:13:30|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|4227.5|4207.5|1
1646730830000|2022-03-08 09:13:50|4230.3|4210.3|4228.4|4208.4|4230.3|4210.3|4228.4|4208.4|4
1646730850000|2022-03-08 09:14:10|4227.3|4207.3|4227.3|4207.3|4227.3|4207.3|4227.3|4207.3|1
1646730890000|2022-03-08 09:14:50|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|1
1646730920000|2022-03-08 09:15:20|4227.3|4207.3|4227.3|4207.3|4227.3|4207.3|4227.3|4207.3|1
1646730940000|2022-03-08 09:15:40|4226.5|4206.5|4230.5|4210.5|4230.5|4210.5|4226.5|4206.5|5
1646730950000|2022-03-08 09:15:50|4231.3|4211.3|4232|4212|4232|4212|4231.3|4211.3|2
1646730960000|2022-03-08 09:16:00|4232.5|4212.5|4233.3|4213.3|4233.3|4213.3|4232.5|4212.5|2
1646730970000|2022-03-08 09:16:10|4234.8|4214.8|4231.5|4211.5|4238.5|4218.5|4231.5|4211.5|8
1646730980000|2022-03-08 09:16:20|4231.1|4211.1|4231.1|4211.1|4231.1|4211.1|4231.1|4211.1|1
1646730990000|2022-03-08 09:16:30|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|4229.3|4209.3|1
1646731010000|2022-03-08 09:16:50|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1646731020000|2022-03-08 09:17:00|4230.6|4210.6|4228.3|4208.3|4230.6|4210.6|4228.3|4208.3|3
1646731040000|2022-03-08 09:17:20|4227|4207|4227|4207|4227|4207|4227|4207|1
1646731080000|2022-03-08 09:18:00|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646731090000|2022-03-08 09:18:10|4220.3|4200.3|4220.3|4200.3|4220.3|4200.3|4220.3|4200.3|1
1646731190000|2022-03-08 09:19:50|4219.3|4199.3|4219.3|4199.3|4219.3|4199.3|4219.3|4199.3|1
1646731200000|2022-03-08 09:20:00|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|1
1646731210000|2022-03-08 09:20:10|4213.6|4193.6|4213.6|4193.6|4213.6|4193.6|4213.6|4193.6|1
1646731220000|2022-03-08 09:20:20|4212.6|4192.6|4213.3|4193.3|4213.3|4193.3|4212.6|4192.6|2
1646731230000|2022-03-08 09:20:30|4212.3|4192.3|4215.3|4195.3|4215.3|4195.3|4212.3|4192.3|3
1646731260000|2022-03-08 09:21:00|4214.4|4194.4|4214.4|4194.4|4214.4|4194.4|4214.4|4194.4|1
1646731270000|2022-03-08 09:21:10|4213.4|4193.4|4213.4|4193.4|4213.4|4193.4|4213.4|4193.4|1
1646731280000|2022-03-08 09:21:20|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|4211.5|4191.5|1
1646731300000|2022-03-08 09:21:40|4213.1|4193.1|4215.5|4195.5|4215.5|4195.5|4213.1|4193.1|5
1646731310000|2022-03-08 09:21:50|4216.3|4196.3|4217|4197|4217|4197|4216.3|4196.3|2
1646731370000|2022-03-08 09:22:50|4216.8|4196.8|4216.8|4196.8|4216.8|4196.8|4216.8|4196.8|1
1646731420000|2022-03-08 09:23:40|4217|4197|4217|4197|4217|4197|4217|4197|1
1646731430000|2022-03-08 09:23:50|4215.5|4195.5|4214|4194|4215.5|4195.5|4214|4194|2
1646731450000|2022-03-08 09:24:10|4213.3|4193.3|4213.3|4193.3|4213.3|4193.3|4213.3|4193.3|1
1646731510000|2022-03-08 09:25:10|4214.5|4194.5|4220.3|4200.3|4222.3|4202.3|4214.5|4194.5|4
1646731530000|2022-03-08 09:25:30|4219|4199|4219|4199|4219|4199|4219|4199|1
1646731570000|2022-03-08 09:26:10|4217.8|4197.8|4215.5|4195.5|4217.8|4197.8|4215.5|4195.5|2
1646731630000|2022-03-08 09:27:10|4216|4196|4217.8|4197.8|4217.8|4197.8|4216|4196|3
1646731640000|2022-03-08 09:27:20|4219|4199|4221|4201|4222|4202|4219|4199|4
1646731650000|2022-03-08 09:27:30|4219.5|4199.5|4217.3|4197.3|4219.5|4199.5|4216.5|4196.5|5
1646731710000|2022-03-08 09:28:30|4218.3|4198.3|4220|4200|4220|4200|4218.3|4198.3|3
1646731720000|2022-03-08 09:28:40|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|4220.8|4200.8|1
1646731760000|2022-03-08 09:29:20|4220|4200|4218.8|4198.8|4220|4200|4218.8|4198.8|2
1646731770000|2022-03-08 09:29:30|4218|4198|4216.5|4196.5|4218|4198|4216.5|4196.5|3
1646731780000|2022-03-08 09:29:40|4215|4195|4215|4195|4215|4195|4215|4195|1
1646731790000|2022-03-08 09:29:50|4214.3|4194.3|4213.5|4193.5|4214.3|4194.3|4213.5|4193.5|2
1646731800000|2022-03-08 09:30:00|4212|4192|4221.3|4201.3|4221.3|4201.3|4211.3|4191.3|4
1646731810000|2022-03-08 09:30:10|4222|4202|4220.3|4200.3|4222|4202|4220.3|4200.3|2
1646731820000|2022-03-08 09:30:20|4219.3|4199.3|4216|4196|4219.3|4199.3|4216|4196|4
1646731840000|2022-03-08 09:30:40|4215|4195|4215|4195|4215|4195|4215|4195|1
1646731850000|2022-03-08 09:30:50|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1646731870000|2022-03-08 09:31:10|4213.3|4193.3|4211.3|4191.3|4213.3|4193.3|4211.3|4191.3|3
1646731930000|2022-03-08 09:32:10|4211|4191|4219.3|4199.3|4219.3|4199.3|4211|4191|6
1646731940000|2022-03-08 09:32:20|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|4218.3|4198.3|1
1646731950000|2022-03-08 09:32:30|4217.3|4197.3|4215.8|4195.8|4217.3|4197.3|4215.8|4195.8|2
1646731990000|2022-03-08 09:33:10|4215|4195|4215|4195|4215|4195|4215|4195|1
1646732010000|2022-03-08 09:33:30|4214|4194|4211.3|4191.3|4214|4194|4211.3|4191.3|4
1646732070000|2022-03-08 09:34:30|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|1
1646732110000|2022-03-08 09:35:10|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|1
1646732160000|2022-03-08 09:36:00|4211.5|4191.5|4200.6|4180.6|4211.5|4191.5|4200.6|4180.6|3
1646732170000|2022-03-08 09:36:10|4199.8|4179.8|4197|4177|4199.8|4179.8|4197|4177|3
1646732180000|2022-03-08 09:36:20|4196.3|4176.3|4196.6|4176.6|4196.6|4176.6|4196.3|4176.3|2
1646732190000|2022-03-08 09:36:30|4195.8|4175.8|4195|4175|4195.8|4175.8|4195|4175|2
1646732210000|2022-03-08 09:36:50|4193.6|4173.6|4186.5|4166.5|4193.6|4173.6|4186.5|4166.5|6
1646732220000|2022-03-08 09:37:00|4185.4|4165.4|4181.6|4161.6|4185.4|4165.4|4181.4|4161.4|6
1646732240000|2022-03-08 09:37:20|4179.8|4159.8|4179.8|4159.8|4179.8|4159.8|4179.8|4159.8|1
1646732250000|2022-03-08 09:37:30|4178.5|4158.5|4178.5|4158.5|4178.5|4158.5|4178.5|4158.5|1
1646732260000|2022-03-08 09:37:40|4177.8|4157.8|4180|4160|4180|4160|4176.8|4156.8|4
1646732290000|2022-03-08 09:38:10|4180.8|4160.8|4180.8|4160.8|4180.8|4160.8|4180.8|4160.8|1
1646732300000|2022-03-08 09:38:20|4181.5|4161.5|4182.3|4162.3|4182.3|4162.3|4181.5|4161.5|2
1646732310000|2022-03-08 09:38:30|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|1
1646732320000|2022-03-08 09:38:40|4180.3|4160.3|4172.8|4152.8|4180.3|4160.3|4172.8|4152.8|4
1646732330000|2022-03-08 09:38:50|4171.3|4151.3|4170.3|4150.3|4171.3|4151.3|4170.3|4150.3|2
1646732340000|2022-03-08 09:39:00|4169.5|4149.5|4152.1|4132.1|4169.5|4149.5|4152.1|4132.1|9
1646732350000|2022-03-08 09:39:10|4148.1|4128.1|4142.6|4122.6|4148.1|4128.1|4142.6|4122.6|3
1646732360000|2022-03-08 09:39:20|4135.9|4115.9|4134.8|4114.8|4135.9|4115.9|4134.8|4114.8|2
1646732380000|2022-03-08 09:39:40|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646732390000|2022-03-08 09:39:50|4134.6|4114.6|4111.9|4091.9|4134.6|4114.6|4111.9|4091.9|2
1646732400000|2022-03-08 09:40:00|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|1
1646732410000|2022-03-08 09:40:10|4109.1|4089.1|4105.5|4085.5|4109.1|4089.1|4105.5|4085.5|2
1646732430000|2022-03-08 09:40:30|4095.3|4075.3|4093.3|4073.3|4095.3|4075.3|4091.6|4071.6|3
1646732440000|2022-03-08 09:40:40|4093.8|4073.8|4095|4075|4095.6|4075.6|4093.3|4073.3|5
1646732460000|2022-03-08 09:41:00|4096.6|4076.6|4096.5|4076.5|4097.3|4077.3|4096.5|4076.5|3
1646732470000|2022-03-08 09:41:10|4096.3|4076.3|4092.9|4072.9|4096.3|4076.3|4092.6|4072.6|3
1646732480000|2022-03-08 09:41:20|4093.6|4073.6|4093.6|4073.6|4093.6|4073.6|4093.6|4073.6|1
1646732490000|2022-03-08 09:41:30|4096|4076|4099.4|4079.4|4100.8|4080.8|4096|4076|4
1646732500000|2022-03-08 09:41:40|4100.1|4080.1|4098.9|4078.9|4100.1|4080.1|4098.9|4078.9|2
1646732520000|2022-03-08 09:42:00|4099.4|4079.4|4099.5|4079.5|4099.5|4079.5|4098.4|4078.4|3
1646732530000|2022-03-08 09:42:10|4100|4080|4100|4080|4100|4080|4100|4080|1
1646732540000|2022-03-08 09:42:20|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|1
1646732550000|2022-03-08 09:42:30|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646732560000|2022-03-08 09:42:40|4104.6|4084.6|4105.5|4085.5|4105.5|4085.5|4104.6|4084.6|2
1646732570000|2022-03-08 09:42:50|4106.3|4086.3|4115.1|4095.1|4115.1|4095.1|4106.3|4086.3|7
1646732580000|2022-03-08 09:43:00|4115.9|4095.9|4119.4|4099.4|4119.4|4099.4|4115.9|4095.9|4
1646732600000|2022-03-08 09:43:20|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|1
1646732610000|2022-03-08 09:43:30|4125.8|4105.8|4125|4105|4125.8|4105.8|4125|4105|2
1646732620000|2022-03-08 09:43:40|4126|4106|4126.5|4106.5|4126.5|4106.5|4126|4106|2
1646732630000|2022-03-08 09:43:50|4125.4|4105.4|4126.6|4106.6|4126.6|4106.6|4125.4|4105.4|3
1646732640000|2022-03-08 09:44:00|4127.5|4107.5|4136.5|4116.5|4136.5|4116.5|4127.5|4107.5|2
1646732650000|2022-03-08 09:44:10|4145.3|4125.3|4143.3|4123.3|4145.3|4125.3|4143.3|4123.3|2
1646732670000|2022-03-08 09:44:30|4142.3|4122.3|4141.3|4121.3|4142.3|4122.3|4141.3|4121.3|2
1646732680000|2022-03-08 09:44:40|4138|4118|4134.4|4114.4|4138|4118|4134.4|4114.4|5
1646732690000|2022-03-08 09:44:50|4133.5|4113.5|4125.1|4105.1|4133.5|4113.5|4125.1|4105.1|5
1646732700000|2022-03-08 09:45:00|4123.9|4103.9|4119.9|4099.9|4123.9|4103.9|4119.9|4099.9|2
1646732710000|2022-03-08 09:45:10|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|1
1646732730000|2022-03-08 09:45:30|4119.1|4099.1|4119|4099|4119.1|4099.1|4119|4099|2
1646732750000|2022-03-08 09:45:50|4122.3|4102.3|4121|4101|4122.3|4102.3|4121|4101|2
1646732770000|2022-03-08 09:46:10|4120|4100|4121.3|4101.3|4121.3|4101.3|4120|4100|2
1646732790000|2022-03-08 09:46:30|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646732810000|2022-03-08 09:46:50|4123.3|4103.3|4124.3|4104.3|4124.3|4104.3|4123.3|4103.3|2
1646732820000|2022-03-08 09:47:00|4125|4105|4129.3|4109.3|4129.3|4109.3|4125|4105|4
1646732830000|2022-03-08 09:47:10|4130.1|4110.1|4134.1|4114.1|4134.1|4114.1|4130.1|4110.1|3
1646732840000|2022-03-08 09:47:20|4135.1|4115.1|4136.8|4116.8|4136.8|4116.8|4135.1|4115.1|3
1646732850000|2022-03-08 09:47:30|4140|4120|4145.4|4125.4|4145.4|4125.4|4140|4120|4
1646732860000|2022-03-08 09:47:40|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|1
1646732870000|2022-03-08 09:47:50|4150|4130|4150|4130|4150|4130|4150|4130|1
1646732880000|2022-03-08 09:48:00|4148.1|4128.1|4150|4130|4150|4130|4141.4|4121.4|5
1646732890000|2022-03-08 09:48:10|4152.1|4132.1|4153.3|4133.3|4153.3|4133.3|4152.1|4132.1|2
1646732900000|2022-03-08 09:48:20|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646732940000|2022-03-08 09:49:00|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1646732950000|2022-03-08 09:49:10|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646732960000|2022-03-08 09:49:20|4168|4148|4168|4148|4168|4148|4168|4148|1
1646733000000|2022-03-08 09:50:00|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646733010000|2022-03-08 09:50:10|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1646733020000|2022-03-08 09:50:20|4168.9|4148.9|4168.9|4148.9|4168.9|4148.9|4168.9|4148.9|1
1646733030000|2022-03-08 09:50:30|4169.6|4149.6|4175.8|4155.8|4175.8|4155.8|4169.6|4149.6|3
1646733040000|2022-03-08 09:50:40|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1646733050000|2022-03-08 09:50:50|4178.5|4158.5|4178.5|4158.5|4178.5|4158.5|4178.5|4158.5|1
1646733100000|2022-03-08 09:51:40|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1646733120000|2022-03-08 09:52:00|4176|4156|4176|4156|4176|4156|4176|4156|1
1646733160000|2022-03-08 09:52:40|4174.8|4154.8|4170.6|4150.6|4174.8|4154.8|4170.6|4150.6|3
1646733170000|2022-03-08 09:52:50|4169.5|4149.5|4168.3|4148.3|4169.5|4149.5|4168.3|4148.3|2
1646733180000|2022-03-08 09:53:00|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646733190000|2022-03-08 09:53:10|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1646733200000|2022-03-08 09:53:20|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646733230000|2022-03-08 09:53:50|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646733240000|2022-03-08 09:54:00|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1646733250000|2022-03-08 09:54:10|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646733260000|2022-03-08 09:54:20|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|1
1646733280000|2022-03-08 09:54:40|4166.8|4146.8|4170.3|4150.3|4170.3|4150.3|4166.8|4146.8|3
1646733290000|2022-03-08 09:54:50|4169.8|4149.8|4170.4|4150.4|4170.4|4150.4|4169.3|4149.3|3
1646733300000|2022-03-08 09:55:00|4171.3|4151.3|4172.6|4152.6|4172.6|4152.6|4171.3|4151.3|2
1646733310000|2022-03-08 09:55:10|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1646733320000|2022-03-08 09:55:20|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646733330000|2022-03-08 09:55:30|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|1
1646733350000|2022-03-08 09:55:50|4181.8|4161.8|4181.8|4161.8|4181.8|4161.8|4181.8|4161.8|1
1646733360000|2022-03-08 09:56:00|4183.3|4163.3|4183.6|4163.6|4183.6|4163.6|4183.3|4163.3|2
1646733370000|2022-03-08 09:56:10|4184.3|4164.3|4185.8|4165.8|4185.8|4165.8|4184.3|4164.3|2
1646733390000|2022-03-08 09:56:30|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|1
1646733400000|2022-03-08 09:56:40|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|1
1646733410000|2022-03-08 09:56:50|4185|4165|4185|4165|4185|4165|4185|4165|1
1646733420000|2022-03-08 09:57:00|4184|4164|4184|4164|4184|4164|4184|4164|1
1646733430000|2022-03-08 09:57:10|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646733440000|2022-03-08 09:57:20|4186.1|4166.1|4190.3|4170.3|4190.3|4170.3|4186.1|4166.1|3
1646733460000|2022-03-08 09:57:40|4197.3|4177.3|4198.9|4178.9|4198.9|4178.9|4197.3|4177.3|3
1646733470000|2022-03-08 09:57:50|4198.4|4178.4|4198.9|4178.9|4198.9|4178.9|4198.4|4178.4|2
1646733480000|2022-03-08 09:58:00|4199.4|4179.4|4200.4|4180.4|4200.4|4180.4|4199|4179|3
1646733490000|2022-03-08 09:58:10|4201.1|4181.1|4211|4191|4211|4191|4201.1|4181.1|8
1646733500000|2022-03-08 09:58:20|4212.6|4192.6|4213.5|4193.5|4213.5|4193.5|4212.6|4192.6|2
1646733510000|2022-03-08 09:58:30|4215.8|4195.8|4218.8|4198.8|4218.8|4198.8|4215.8|4195.8|2
1646733520000|2022-03-08 09:58:40|4219.1|4199.1|4219.1|4199.1|4219.1|4199.1|4219.1|4199.1|1
1646733530000|2022-03-08 09:58:50|4228.3|4208.3|4232.8|4212.8|4232.8|4212.8|4228.3|4208.3|2
1646733540000|2022-03-08 09:59:00|4231.4|4211.4|4231.4|4211.4|4231.4|4211.4|4231.4|4211.4|1
1646733550000|2022-03-08 09:59:10|4226|4206|4226|4206|4226|4206|4226|4206|1
1646733570000|2022-03-08 09:59:30|4226.9|4206.9|4227.3|4207.3|4227.3|4207.3|4226.9|4206.9|2
1646733580000|2022-03-08 09:59:40|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|1
1646733590000|2022-03-08 09:59:50|4228.8|4208.8|4227.8|4207.8|4228.8|4208.8|4227.8|4207.8|4
1646733620000|2022-03-08 10:00:20|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|1
1646733630000|2022-03-08 10:00:30|4224.8|4204.8|4220.5|4200.5|4224.8|4204.8|4220.5|4200.5|3
1646733640000|2022-03-08 10:00:40|4219.5|4199.5|4219.5|4199.5|4219.5|4199.5|4219.5|4199.5|1
1646733650000|2022-03-08 10:00:50|4215|4195|4215|4195|4215|4195|4215|4195|1
1646733680000|2022-03-08 10:01:20|4214|4194|4212.8|4192.8|4214|4194|4212.8|4192.8|2
1646733690000|2022-03-08 10:01:30|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|1
1646733700000|2022-03-08 10:01:40|4209.3|4189.3|4206.3|4186.3|4209.3|4189.3|4206.3|4186.3|3
1646733710000|2022-03-08 10:01:50|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646733720000|2022-03-08 10:02:00|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|1
1646733730000|2022-03-08 10:02:10|4203.5|4183.5|4202.6|4182.6|4203.5|4183.5|4202.6|4182.6|2
1646733740000|2022-03-08 10:02:20|4203.1|4183.1|4200.5|4180.5|4203.1|4183.1|4200.5|4180.5|3
1646733760000|2022-03-08 10:02:40|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|1
1646733790000|2022-03-08 10:03:10|4194|4174|4190.8|4170.8|4194|4174|4190.8|4170.8|2
1646733800000|2022-03-08 10:03:20|4189.9|4169.9|4183.3|4163.3|4189.9|4169.9|4183.3|4163.3|2
1646733810000|2022-03-08 10:03:30|4178.3|4158.3|4177|4157|4178.3|4158.3|4177|4157|2
1646733820000|2022-03-08 10:03:40|4172|4152|4172|4152|4172|4152|4172|4152|1
1646733830000|2022-03-08 10:03:50|4168.9|4148.9|4167|4147|4168.9|4148.9|4167|4147|2
1646733840000|2022-03-08 10:04:00|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|1
1646733850000|2022-03-08 10:04:10|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|1
1646733860000|2022-03-08 10:04:20|4163|4143|4163|4143|4163|4143|4163|4143|1
1646733870000|2022-03-08 10:04:30|4165|4145|4165|4145|4165|4145|4165|4145|1
1646733880000|2022-03-08 10:04:40|4164|4144|4163|4143|4164|4144|4163|4143|2
1646733890000|2022-03-08 10:04:50|4162|4142|4162|4142|4162|4142|4162|4142|1
1646733900000|2022-03-08 10:05:00|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|1
1646733960000|2022-03-08 10:06:00|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646733980000|2022-03-08 10:06:20|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646734090000|2022-03-08 10:08:10|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|1
1646734120000|2022-03-08 10:08:40|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646734150000|2022-03-08 10:09:10|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646734160000|2022-03-08 10:09:20|4164.6|4144.6|4165.4|4145.4|4165.4|4145.4|4164.6|4144.6|2
1646734170000|2022-03-08 10:09:30|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646734190000|2022-03-08 10:09:50|4168.5|4148.5|4169.8|4149.8|4169.8|4149.8|4168.5|4148.5|2
1646734200000|2022-03-08 10:10:00|4169|4149|4166.5|4146.5|4169|4149|4165|4145|6
1646734220000|2022-03-08 10:10:20|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646734240000|2022-03-08 10:10:40|4169.3|4149.3|4171.5|4151.5|4171.5|4151.5|4169.3|4149.3|4
1646734250000|2022-03-08 10:10:50|4172.3|4152.3|4175.3|4155.3|4175.3|4155.3|4172.3|4152.3|2
1646734260000|2022-03-08 10:11:00|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1646734270000|2022-03-08 10:11:10|4176.3|4156.3|4175.5|4155.5|4176.3|4156.3|4175.5|4155.5|2
1646734280000|2022-03-08 10:11:20|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|1
1646734290000|2022-03-08 10:11:30|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646734300000|2022-03-08 10:11:40|4172|4152|4171.3|4151.3|4172|4152|4171.3|4151.3|2
1646734310000|2022-03-08 10:11:50|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|1
1646734320000|2022-03-08 10:12:00|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646734330000|2022-03-08 10:12:10|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646734340000|2022-03-08 10:12:20|4167|4147|4165.4|4145.4|4167|4147|4165.4|4145.4|2
1646734360000|2022-03-08 10:12:40|4164|4144|4163|4143|4164|4144|4163|4143|2
1646734380000|2022-03-08 10:13:00|4162|4142|4162|4142|4162|4142|4162|4142|1
1646734420000|2022-03-08 10:13:40|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|1
1646734430000|2022-03-08 10:13:50|4163.5|4143.5|4164.5|4144.5|4164.5|4144.5|4163.5|4143.5|2
1646734450000|2022-03-08 10:14:10|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646734460000|2022-03-08 10:14:20|4166|4146|4167.5|4147.5|4167.5|4147.5|4166|4146|3
1646734470000|2022-03-08 10:14:30|4168.3|4148.3|4173|4153|4173|4153|4168.3|4148.3|4
1646734490000|2022-03-08 10:14:50|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1646734520000|2022-03-08 10:15:20|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|1
1646734530000|2022-03-08 10:15:30|4176.8|4156.8|4174.8|4154.8|4176.8|4156.8|4174.8|4154.8|2
1646734540000|2022-03-08 10:15:40|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|1
1646734550000|2022-03-08 10:15:50|4176.4|4156.4|4175.8|4155.8|4176.4|4156.4|4175.8|4155.8|2
1646734560000|2022-03-08 10:16:00|4174.4|4154.4|4172.6|4152.6|4174.4|4154.4|4172.6|4152.6|3
1646734570000|2022-03-08 10:16:10|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1646734580000|2022-03-08 10:16:20|4170.5|4150.5|4171.5|4151.5|4171.5|4151.5|4169.5|4149.5|3
1646734590000|2022-03-08 10:16:30|4171|4151|4172.3|4152.3|4172.3|4152.3|4171|4151|2
1646734610000|2022-03-08 10:16:50|4171.1|4151.1|4169.5|4149.5|4171.1|4151.1|4169.5|4149.5|2
1646734620000|2022-03-08 10:17:00|4168.5|4148.5|4168.1|4148.1|4168.6|4148.6|4168.1|4148.1|3
1646734630000|2022-03-08 10:17:10|4169|4149|4169.5|4149.5|4169.5|4149.5|4169|4149|2
1646734640000|2022-03-08 10:17:20|4168.1|4148.1|4162|4142|4168.1|4148.1|4162|4142|5
1646734660000|2022-03-08 10:17:40|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|1
1646734770000|2022-03-08 10:19:30|4165|4145|4165|4145|4165|4145|4165|4145|1
1646734790000|2022-03-08 10:19:50|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646734810000|2022-03-08 10:20:10|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646734820000|2022-03-08 10:20:20|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1646734840000|2022-03-08 10:20:40|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|1
1646734860000|2022-03-08 10:21:00|4164.1|4144.1|4164.1|4144.1|4164.1|4144.1|4164.1|4144.1|1
1646734880000|2022-03-08 10:21:20|4166|4146|4166|4146|4166|4146|4166|4146|1
1646734930000|2022-03-08 10:22:10|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646734960000|2022-03-08 10:22:40|4165|4145|4165|4145|4165|4145|4165|4145|1
1646734990000|2022-03-08 10:23:10|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646735020000|2022-03-08 10:23:40|4163.3|4143.3|4164.5|4144.5|4164.5|4144.5|4163.3|4143.3|2
1646735030000|2022-03-08 10:23:50|4165|4145|4166|4146|4166|4146|4165|4145|2
1646735050000|2022-03-08 10:24:10|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1646735060000|2022-03-08 10:24:20|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|1
1646735070000|2022-03-08 10:24:30|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1646735130000|2022-03-08 10:25:30|4172|4152|4169.4|4149.4|4172|4152|4169.4|4149.4|3
1646735140000|2022-03-08 10:25:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1646735150000|2022-03-08 10:25:50|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646735170000|2022-03-08 10:26:10|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1646735180000|2022-03-08 10:26:20|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|1
1646735200000|2022-03-08 10:26:40|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646735210000|2022-03-08 10:26:50|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646735230000|2022-03-08 10:27:10|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646735240000|2022-03-08 10:27:20|4166|4146|4166|4146|4166|4146|4166|4146|1
1646735250000|2022-03-08 10:27:30|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|1
1646735260000|2022-03-08 10:27:40|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646735280000|2022-03-08 10:28:00|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646735300000|2022-03-08 10:28:20|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646735320000|2022-03-08 10:28:40|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1646735330000|2022-03-08 10:28:50|4173.8|4153.8|4176.6|4156.6|4176.6|4156.6|4173.8|4153.8|3
1646735350000|2022-03-08 10:29:10|4183|4163|4183|4163|4183|4163|4183|4163|1
1646735400000|2022-03-08 10:30:00|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646735420000|2022-03-08 10:30:20|4182.1|4162.1|4180.8|4160.8|4182.1|4162.1|4180.8|4160.8|4
1646735440000|2022-03-08 10:30:40|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|1
1646735450000|2022-03-08 10:30:50|4189.6|4169.6|4190.9|4170.9|4190.9|4170.9|4189.6|4169.6|2
1646735460000|2022-03-08 10:31:00|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646735480000|2022-03-08 10:31:20|4196.8|4176.8|4196|4176|4197.1|4177.1|4196|4176|4
1646735500000|2022-03-08 10:31:40|4198|4178|4198|4178|4198|4178|4198|4178|1
1646735560000|2022-03-08 10:32:40|4199.6|4179.6|4198|4178|4199.6|4179.6|4198|4178|2
1646735580000|2022-03-08 10:33:00|4197.5|4177.5|4197.5|4177.5|4197.5|4177.5|4197.5|4177.5|1
1646735590000|2022-03-08 10:33:10|4196.8|4176.8|4196.8|4176.8|4196.8|4176.8|4196.8|4176.8|1
1646735610000|2022-03-08 10:33:30|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1646735620000|2022-03-08 10:33:40|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1646735630000|2022-03-08 10:33:50|4195.9|4175.9|4192.6|4172.6|4195.9|4175.9|4192.6|4172.6|2
1646735640000|2022-03-08 10:34:00|4187.4|4167.4|4179|4159|4187.4|4167.4|4179|4159|2
1646735660000|2022-03-08 10:34:20|4167.1|4147.1|4169.5|4149.5|4169.5|4149.5|4167.1|4147.1|2
1646735670000|2022-03-08 10:34:30|4166.6|4146.6|4169.3|4149.3|4169.3|4149.3|4166.6|4146.6|2
1646735680000|2022-03-08 10:34:40|4175|4155|4175|4155|4175|4155|4175|4155|1
1646735700000|2022-03-08 10:35:00|4174|4154|4174|4154|4174|4154|4174|4154|1
1646735720000|2022-03-08 10:35:20|4173|4153|4173|4153|4173|4153|4173|4153|1
1646735730000|2022-03-08 10:35:30|4172.3|4152.3|4170.8|4150.8|4172.3|4152.3|4170.8|4150.8|2
1646735740000|2022-03-08 10:35:40|4169|4149|4169|4149|4169|4149|4169|4149|1
1646735750000|2022-03-08 10:35:50|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646735770000|2022-03-08 10:36:10|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646735800000|2022-03-08 10:36:40|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646735840000|2022-03-08 10:37:20|4166.5|4146.5|4167.4|4147.4|4167.4|4147.4|4166.5|4146.5|2
1646735850000|2022-03-08 10:37:30|4168.3|4148.3|4169.5|4149.5|4169.5|4149.5|4167.4|4147.4|4
1646735860000|2022-03-08 10:37:40|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1646735870000|2022-03-08 10:37:50|4171.3|4151.3|4173.5|4153.5|4173.5|4153.5|4171.3|4151.3|2
1646735900000|2022-03-08 10:38:20|4179.6|4159.6|4179.6|4159.6|4179.6|4159.6|4179.6|4159.6|1
1646735910000|2022-03-08 10:38:30|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|1
1646735940000|2022-03-08 10:39:00|4184|4164|4184|4164|4184|4164|4184|4164|1
1646735950000|2022-03-08 10:39:10|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1646735990000|2022-03-08 10:39:50|4181.5|4161.5|4177.3|4157.3|4181.5|4161.5|4177.3|4157.3|3
1646736010000|2022-03-08 10:40:10|4176.5|4156.5|4176.5|4156.5|4176.5|4156.5|4176.5|4156.5|1
1646736040000|2022-03-08 10:40:40|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1646736050000|2022-03-08 10:40:50|4175.8|4155.8|4174.5|4154.5|4175.8|4155.8|4174.5|4154.5|2
1646736060000|2022-03-08 10:41:00|4172.4|4152.4|4170.3|4150.3|4172.4|4152.4|4169.5|4149.5|3
1646736070000|2022-03-08 10:41:10|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|1
1646736090000|2022-03-08 10:41:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1646736100000|2022-03-08 10:41:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1646736120000|2022-03-08 10:42:00|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|1
1646736150000|2022-03-08 10:42:30|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646736160000|2022-03-08 10:42:40|4170.8|4150.8|4169.5|4149.5|4170.8|4150.8|4169.3|4149.3|6
1646736200000|2022-03-08 10:43:20|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|1
1646736220000|2022-03-08 10:43:40|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1646736240000|2022-03-08 10:44:00|4170.5|4150.5|4171.9|4151.9|4171.9|4151.9|4170.5|4150.5|2
1646736250000|2022-03-08 10:44:10|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1646736260000|2022-03-08 10:44:20|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|1
1646736270000|2022-03-08 10:44:30|4178.3|4158.3|4178.3|4158.3|4178.3|4158.3|4178.3|4158.3|1
1646736290000|2022-03-08 10:44:50|4176.3|4156.3|4174.8|4154.8|4176.3|4156.3|4174.8|4154.8|2
1646736300000|2022-03-08 10:45:00|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1646736310000|2022-03-08 10:45:10|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|1
1646736340000|2022-03-08 10:45:40|4173.8|4153.8|4173.1|4153.1|4173.8|4153.8|4173.1|4153.1|2
1646736350000|2022-03-08 10:45:50|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1646736360000|2022-03-08 10:46:00|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646736410000|2022-03-08 10:46:50|4167.5|4147.5|4166.5|4146.5|4167.5|4147.5|4166.5|4146.5|2
1646736440000|2022-03-08 10:47:20|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|1
1646736460000|2022-03-08 10:47:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646736470000|2022-03-08 10:47:50|4169.8|4149.8|4168.4|4148.4|4169.8|4149.8|4168.4|4148.4|2
1646736490000|2022-03-08 10:48:10|4170.3|4150.3|4170.3|4150.3|4170.3|4150.3|4170.3|4150.3|1
1646736540000|2022-03-08 10:49:00|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|1
1646736580000|2022-03-08 10:49:40|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646736600000|2022-03-08 10:50:00|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|1
1646736610000|2022-03-08 10:50:10|4176|4156|4176|4156|4176|4156|4176|4156|1
1646736640000|2022-03-08 10:50:40|4175|4155|4175|4155|4175|4155|4175|4155|1
1646736650000|2022-03-08 10:50:50|4174|4154|4174|4154|4174|4154|4174|4154|1
1646736660000|2022-03-08 10:51:00|4173.3|4153.3|4169.6|4149.6|4173.3|4153.3|4169.6|4149.6|3
1646736670000|2022-03-08 10:51:10|4168|4148|4168|4148|4168|4148|4168|4148|1
1646736680000|2022-03-08 10:51:20|4167|4147|4165.8|4145.8|4167|4147|4165.8|4145.8|2
1646736690000|2022-03-08 10:51:30|4167|4147|4167|4147|4167|4147|4167|4147|1
1646736710000|2022-03-08 10:51:50|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646736720000|2022-03-08 10:52:00|4167.1|4147.1|4167.4|4147.4|4167.4|4147.4|4167.1|4147.1|2
1646736730000|2022-03-08 10:52:10|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1646736740000|2022-03-08 10:52:20|4169|4149|4169|4149|4169|4149|4169|4149|1
1646736750000|2022-03-08 10:52:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1646736770000|2022-03-08 10:52:50|4169|4149|4167.3|4147.3|4169|4149|4167.3|4147.3|3
1646736800000|2022-03-08 10:53:20|4166|4146|4166|4146|4166|4146|4166|4146|1
1646736840000|2022-03-08 10:54:00|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646736850000|2022-03-08 10:54:10|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646736870000|2022-03-08 10:54:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1646736890000|2022-03-08 10:54:50|4169|4149|4169|4149|4169|4149|4169|4149|1
1646736920000|2022-03-08 10:55:20|4171|4151|4171|4151|4171|4151|4171|4151|1
1646736930000|2022-03-08 10:55:30|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|1
1646736980000|2022-03-08 10:56:20|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|1
1646737020000|2022-03-08 10:57:00|4172|4152|4179.1|4159.1|4179.1|4159.1|4172|4152|3
1646737030000|2022-03-08 10:57:10|4180.6|4160.6|4180.6|4160.6|4180.6|4160.6|4180.6|4160.6|1
1646737050000|2022-03-08 10:57:30|4179.3|4159.3|4185.8|4165.8|4185.8|4165.8|4179.3|4159.3|2
1646737090000|2022-03-08 10:58:10|4184|4164|4184|4164|4184|4164|4184|4164|1
1646737110000|2022-03-08 10:58:30|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|1
1646737160000|2022-03-08 10:59:20|4185.3|4165.3|4185.3|4165.3|4185.3|4165.3|4185.3|4165.3|1
1646737170000|2022-03-08 10:59:30|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|1
1646737200000|2022-03-08 11:00:00|4185.4|4165.4|4184.6|4164.6|4185.4|4165.4|4184.6|4164.6|2
1646737210000|2022-03-08 11:00:10|4186.4|4166.4|4185.5|4165.5|4186.4|4166.4|4185.5|4165.5|2
1646737250000|2022-03-08 11:00:50|4184.8|4164.8|4184|4164|4184.8|4164.8|4184|4164|2
1646737260000|2022-03-08 11:01:00|4183|4163|4176.4|4156.4|4183|4163|4175.9|4155.9|3
1646737270000|2022-03-08 11:01:10|4177|4157|4171.5|4151.5|4177|4157|4171.5|4151.5|2
1646737280000|2022-03-08 11:01:20|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1646737390000|2022-03-08 11:03:10|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1646737440000|2022-03-08 11:04:00|4171.5|4151.5|4171.5|4151.5|4171.5|4151.5|4171.5|4151.5|1
1646737460000|2022-03-08 11:04:20|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|1
1646737470000|2022-03-08 11:04:30|4169|4149|4170|4150|4170|4150|4169|4149|2
1646737480000|2022-03-08 11:04:40|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|1
1646737500000|2022-03-08 11:05:00|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|1
1646737520000|2022-03-08 11:05:20|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1646737530000|2022-03-08 11:05:30|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|1
1646737540000|2022-03-08 11:05:40|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1646737570000|2022-03-08 11:06:10|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|1
1646737600000|2022-03-08 11:06:40|4171.5|4151.5|4172.5|4152.5|4172.5|4152.5|4171.5|4151.5|2
1646737620000|2022-03-08 11:07:00|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646737650000|2022-03-08 11:07:30|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1646737670000|2022-03-08 11:07:50|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646737720000|2022-03-08 11:08:40|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1646737770000|2022-03-08 11:09:30|4174.3|4154.3|4173.1|4153.1|4174.3|4154.3|4173.1|4153.1|2
1646737780000|2022-03-08 11:09:40|4174|4154|4174.5|4154.5|4174.5|4154.5|4173.5|4153.5|3
1646737840000|2022-03-08 11:10:40|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646737850000|2022-03-08 11:10:50|4175|4155|4175|4155|4175|4155|4175|4155|1
1646737880000|2022-03-08 11:11:20|4176.5|4156.5|4183|4163|4183|4163|4176.5|4156.5|4
1646737890000|2022-03-08 11:11:30|4185.8|4165.8|4188|4168|4188|4168|4185.8|4165.8|3
1646737910000|2022-03-08 11:11:50|4189.3|4169.3|4188|4168|4189.3|4169.3|4188|4168|2
1646737930000|2022-03-08 11:12:10|4189|4169|4187.8|4167.8|4189|4169|4187.8|4167.8|2
1646737960000|2022-03-08 11:12:40|4189.3|4169.3|4186.5|4166.5|4189.3|4169.3|4186.5|4166.5|3
1646737980000|2022-03-08 11:13:00|4185.8|4165.8|4183.5|4163.5|4185.8|4165.8|4183.5|4163.5|3
1646737990000|2022-03-08 11:13:10|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|1
1646738010000|2022-03-08 11:13:30|4185|4165|4185|4165|4185|4165|4185|4165|1
1646738020000|2022-03-08 11:13:40|4183.5|4163.5|4182|4162|4183.5|4163.5|4182|4162|2
1646738030000|2022-03-08 11:13:50|4181.3|4161.3|4180.6|4160.6|4181.3|4161.3|4180|4160|3
1646738040000|2022-03-08 11:14:00|4180.8|4160.8|4178.5|4158.5|4180.8|4160.8|4178.5|4158.5|3
1646738050000|2022-03-08 11:14:10|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1646738060000|2022-03-08 11:14:20|4178.3|4158.3|4179.3|4159.3|4179.3|4159.3|4178.3|4158.3|2
1646738110000|2022-03-08 11:15:10|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1646738130000|2022-03-08 11:15:30|4185|4165|4185|4165|4185|4165|4185|4165|1
1646738140000|2022-03-08 11:15:40|4184|4164|4181|4161|4184|4164|4181|4161|2
1646738160000|2022-03-08 11:16:00|4178.5|4158.5|4174|4154|4178.5|4158.5|4174|4154|4
1646738170000|2022-03-08 11:16:10|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|1
1646738180000|2022-03-08 11:16:20|4170.9|4150.9|4171.9|4151.9|4171.9|4151.9|4170.9|4150.9|3
1646738190000|2022-03-08 11:16:30|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646738200000|2022-03-08 11:16:40|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646738250000|2022-03-08 11:17:30|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|1
1646738270000|2022-03-08 11:17:50|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646738280000|2022-03-08 11:18:00|4170|4150|4170|4150|4170|4150|4170|4150|1
1646738330000|2022-03-08 11:18:50|4168.6|4148.6|4169.5|4149.5|4169.5|4149.5|4168.6|4148.6|2
1646738350000|2022-03-08 11:19:10|4171|4151|4171|4151|4171|4151|4171|4151|1
1646738390000|2022-03-08 11:19:50|4172.3|4152.3|4171.4|4151.4|4172.3|4152.3|4171.4|4151.4|2
1646738410000|2022-03-08 11:20:10|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646738420000|2022-03-08 11:20:20|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1646738440000|2022-03-08 11:20:40|4173.8|4153.8|4178.8|4158.8|4178.8|4158.8|4173.8|4153.8|2
1646738460000|2022-03-08 11:21:00|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|1
1646738510000|2022-03-08 11:21:50|4184.5|4164.5|4184.5|4164.5|4184.5|4164.5|4184.5|4164.5|1
1646738520000|2022-03-08 11:22:00|4183|4163|4183|4163|4183|4163|4183|4163|1
1646738560000|2022-03-08 11:22:40|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|1
1646738620000|2022-03-08 11:23:40|4184.3|4164.3|4184.3|4164.3|4184.3|4164.3|4184.3|4164.3|1
1646738730000|2022-03-08 11:25:30|4184|4164|4184|4164|4184|4164|4184|4164|1
1646738740000|2022-03-08 11:25:40|4183|4163|4185|4165|4185|4165|4181.5|4161.5|4
1646738760000|2022-03-08 11:26:00|4183|4163|4183|4163|4183|4163|4183|4163|1
1646738790000|2022-03-08 11:26:30|4184.1|4164.1|4183.5|4163.5|4184.1|4164.1|4183.5|4163.5|2
1646738800000|2022-03-08 11:26:40|4180.3|4160.3|4177|4157|4180.3|4160.3|4177|4157|3
1646738810000|2022-03-08 11:26:50|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1646738820000|2022-03-08 11:27:00|4171|4151|4171|4151|4171|4151|4171|4151|1
1646738830000|2022-03-08 11:27:10|4172|4152|4172.1|4152.1|4172.1|4152.1|4170.4|4150.4|4
1646738850000|2022-03-08 11:27:30|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|1
1646738870000|2022-03-08 11:27:50|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1646738880000|2022-03-08 11:28:00|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|1
1646738890000|2022-03-08 11:28:10|4171.8|4151.8|4171|4151|4171.8|4151.8|4171|4151|2
1646738900000|2022-03-08 11:28:20|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1646738910000|2022-03-08 11:28:30|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|1
1646738950000|2022-03-08 11:29:10|4176.5|4156.5|4174.5|4154.5|4176.5|4156.5|4174.5|4154.5|2
1646738960000|2022-03-08 11:29:20|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1646738970000|2022-03-08 11:29:30|4169|4149|4169|4149|4169|4149|4169|4149|1
1646738980000|2022-03-08 11:29:40|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646739050000|2022-03-08 11:30:50|4169.3|4149.3|4170.5|4150.5|4170.9|4150.9|4169.3|4149.3|4
1646739060000|2022-03-08 11:31:00|4169.5|4149.5|4170.4|4150.4|4170.4|4150.4|4169.5|4149.5|2
1646739070000|2022-03-08 11:31:10|4169.3|4149.3|4171.8|4151.8|4171.8|4151.8|4169.3|4149.3|3
1646739080000|2022-03-08 11:31:20|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1646739090000|2022-03-08 11:31:30|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1646739150000|2022-03-08 11:32:30|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|1
1646739200000|2022-03-08 11:33:20|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|1
1646739220000|2022-03-08 11:33:40|4172|4152|4172|4152|4172|4152|4172|4152|1
1646739230000|2022-03-08 11:33:50|4171.1|4151.1|4169.3|4149.3|4171.1|4151.1|4169.3|4149.3|2
1646739260000|2022-03-08 11:34:20|4168.5|4148.5|4167|4147|4168.5|4148.5|4167|4147|2
1646739270000|2022-03-08 11:34:30|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646739290000|2022-03-08 11:34:50|4170|4150|4170|4150|4170|4150|4170|4150|1
1646739390000|2022-03-08 11:36:30|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646739430000|2022-03-08 11:37:10|4168|4148|4168|4148|4168|4148|4168|4148|1
1646739460000|2022-03-08 11:37:40|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646739480000|2022-03-08 11:38:00|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646739500000|2022-03-08 11:38:20|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646739520000|2022-03-08 11:38:40|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646739580000|2022-03-08 11:39:40|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646739590000|2022-03-08 11:39:50|4171|4151|4168.8|4148.8|4171|4151|4168.8|4148.8|3
1646739600000|2022-03-08 11:40:00|4170|4150|4170|4150|4170|4150|4170|4150|1
1646739640000|2022-03-08 11:40:40|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1646739650000|2022-03-08 11:40:50|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1646739660000|2022-03-08 11:41:00|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1646739670000|2022-03-08 11:41:10|4171|4151|4171|4151|4171|4151|4171|4151|1
1646739690000|2022-03-08 11:41:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1646739710000|2022-03-08 11:41:50|4169|4149|4169|4149|4169|4149|4169|4149|1
1646739720000|2022-03-08 11:42:00|4167.8|4147.8|4166.6|4146.6|4167.8|4147.8|4166.6|4146.6|2
1646739740000|2022-03-08 11:42:20|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646739780000|2022-03-08 11:43:00|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1646739790000|2022-03-08 11:43:10|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646739820000|2022-03-08 11:43:40|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646739860000|2022-03-08 11:44:20|4167|4147|4167|4147|4167|4147|4167|4147|1
1646739970000|2022-03-08 11:46:10|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646740020000|2022-03-08 11:47:00|4166|4146|4166|4146|4166|4146|4166|4146|1
1646740030000|2022-03-08 11:47:10|4167|4147|4167|4147|4167|4147|4167|4147|1
1646740070000|2022-03-08 11:47:50|4165.8|4145.8|4167.3|4147.3|4167.3|4147.3|4165.8|4145.8|2
1646740120000|2022-03-08 11:48:40|4167|4147|4167|4147|4167|4147|4167|4147|1
1646740180000|2022-03-08 11:49:40|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646740230000|2022-03-08 11:50:30|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646740270000|2022-03-08 11:51:10|4166|4146|4166.8|4146.8|4166.8|4146.8|4166|4146|2
1646740280000|2022-03-08 11:51:20|4166|4146|4166|4146|4166|4146|4166|4146|1
1646740330000|2022-03-08 11:52:10|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646740380000|2022-03-08 11:53:00|4168.3|4148.3|4166.8|4146.8|4169.3|4149.3|4166.8|4146.8|5
1646740400000|2022-03-08 11:53:20|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646740450000|2022-03-08 11:54:10|4167|4147|4167|4147|4167|4147|4167|4147|1
1646740650000|2022-03-08 11:57:30|4166|4146|4166|4146|4166|4146|4166|4146|1
1646740660000|2022-03-08 11:57:40|4167|4147|4167|4147|4167|4147|4167|4147|1
1646740700000|2022-03-08 11:58:20|4168|4148|4168|4148|4168|4148|4168|4148|1
1646740810000|2022-03-08 12:00:10|4167.3|4147.3|4168.3|4148.3|4168.3|4148.3|4167.3|4147.3|2
1646740820000|2022-03-08 12:00:20|4167|4147|4167|4147|4167|4147|4167|4147|1
1646740870000|2022-03-08 12:01:10|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646740880000|2022-03-08 12:01:20|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646740890000|2022-03-08 12:01:30|4167.3|4147.3|4168.3|4148.3|4168.3|4148.3|4167.3|4147.3|2
1646740940000|2022-03-08 12:02:20|4167.5|4147.5|4166.5|4146.5|4167.5|4147.5|4166.5|4146.5|2
1646740990000|2022-03-08 12:03:10|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646741030000|2022-03-08 12:03:50|4167|4147|4167|4147|4167|4147|4167|4147|1
1646741060000|2022-03-08 12:04:20|4168|4148|4168|4148|4168|4148|4168|4148|1
1646741080000|2022-03-08 12:04:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646741170000|2022-03-08 12:06:10|4168|4148|4167|4147|4168|4148|4167|4147|2
1646741190000|2022-03-08 12:06:30|4168.3|4148.3|4166.8|4146.8|4168.3|4148.3|4166.8|4146.8|2
1646741220000|2022-03-08 12:07:00|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646741260000|2022-03-08 12:07:40|4165.3|4145.3|4166|4146|4166|4146|4165.3|4145.3|2
1646741310000|2022-03-08 12:08:30|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1646741330000|2022-03-08 12:08:50|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646741360000|2022-03-08 12:09:20|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646741470000|2022-03-08 12:11:10|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646741530000|2022-03-08 12:12:10|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646741550000|2022-03-08 12:12:30|4168.5|4148.5|4168.3|4148.3|4168.5|4148.5|4168.3|4148.3|2
1646741560000|2022-03-08 12:12:40|4167.1|4147.1|4166.5|4146.5|4167.1|4147.1|4166.5|4146.5|2
1646741610000|2022-03-08 12:13:30|4167.8|4147.8|4166.9|4146.9|4167.8|4147.8|4166.9|4146.9|2
1646741620000|2022-03-08 12:13:40|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646741660000|2022-03-08 12:14:20|4169|4149|4169|4149|4169|4149|4169|4149|1
1646741680000|2022-03-08 12:14:40|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1646741700000|2022-03-08 12:15:00|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646741730000|2022-03-08 12:15:30|4168|4148|4167.5|4147.5|4168|4148|4167|4147|3
1646741750000|2022-03-08 12:15:50|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646741760000|2022-03-08 12:16:00|4168|4148|4167.6|4147.6|4168|4148|4167.1|4147.1|3
1646741770000|2022-03-08 12:16:10|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646741780000|2022-03-08 12:16:20|4167.4|4147.4|4167.9|4147.9|4167.9|4147.9|4167.4|4147.4|2
1646741790000|2022-03-08 12:16:30|4168.5|4148.5|4166.5|4146.5|4168.5|4148.5|4166.5|4146.5|3
1646741830000|2022-03-08 12:17:10|4166|4146|4148.5|4128.5|4166|4146|4148.5|4128.5|6
1646741850000|2022-03-08 12:17:30|4140|4120|4140|4120|4140|4120|4140|4120|1
1646741870000|2022-03-08 12:17:50|4140.8|4120.8|4139.6|4119.6|4140.8|4120.8|4139.6|4119.6|2
1646741880000|2022-03-08 12:18:00|4140.1|4120.1|4139.3|4119.3|4140.1|4120.1|4139.3|4119.3|2
1646741920000|2022-03-08 12:18:40|4138.5|4118.5|4137.8|4117.8|4138.5|4118.5|4137.8|4117.8|2
1646741930000|2022-03-08 12:18:50|4132.3|4112.3|4130.6|4110.6|4132.3|4112.3|4130.6|4110.6|2
1646741940000|2022-03-08 12:19:00|4129.9|4109.9|4123.5|4103.5|4129.9|4109.9|4123.5|4103.5|2
1646741960000|2022-03-08 12:19:20|4116.9|4096.9|4117|4097|4117|4097|4116.9|4096.9|2
1646741970000|2022-03-08 12:19:30|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|1
1646741980000|2022-03-08 12:19:40|4113.8|4093.8|4113.8|4093.8|4113.8|4093.8|4113.8|4093.8|1
1646742000000|2022-03-08 12:20:00|4115.5|4095.5|4140.6|4120.6|4140.6|4120.6|4115.5|4095.5|4
1646742010000|2022-03-08 12:20:10|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|1
1646742030000|2022-03-08 12:20:30|4164|4144|4164|4144|4164|4144|4164|4144|1
1646742040000|2022-03-08 12:20:40|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|1
1646742060000|2022-03-08 12:21:00|4163|4143|4163|4143|4163|4143|4163|4143|1
1646742090000|2022-03-08 12:21:30|4162|4142|4162|4142|4162|4142|4162|4142|1
1646742120000|2022-03-08 12:22:00|4161|4141|4159.4|4139.4|4161|4141|4159.4|4139.4|3
1646742130000|2022-03-08 12:22:10|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|1
1646742150000|2022-03-08 12:22:30|4161.5|4141.5|4164.3|4144.3|4165.3|4145.3|4161.5|4141.5|8
1646742160000|2022-03-08 12:22:40|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646742180000|2022-03-08 12:23:00|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646742230000|2022-03-08 12:23:50|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|1
1646742240000|2022-03-08 12:24:00|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|1
1646742280000|2022-03-08 12:24:40|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|1
1646742290000|2022-03-08 12:24:50|4161.5|4141.5|4164|4144|4164|4144|4161.5|4141.5|2
1646742300000|2022-03-08 12:25:00|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|1
1646742310000|2022-03-08 12:25:10|4165.3|4145.3|4167.3|4147.3|4167.5|4147.5|4165.3|4145.3|3
1646742320000|2022-03-08 12:25:20|4165.8|4145.8|4165|4145|4165.8|4145.8|4165|4145|2
1646742330000|2022-03-08 12:25:30|4163|4143|4163|4143|4163|4143|4163|4143|1
1646742350000|2022-03-08 12:25:50|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646742370000|2022-03-08 12:26:10|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646742390000|2022-03-08 12:26:30|4162.1|4142.1|4162.1|4142.1|4162.1|4142.1|4162.1|4142.1|1
1646742410000|2022-03-08 12:26:50|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|1
1646742460000|2022-03-08 12:27:40|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|1
1646742480000|2022-03-08 12:28:00|4161|4141|4161|4141|4161|4141|4161|4141|1
1646742500000|2022-03-08 12:28:20|4162.9|4142.9|4165.3|4145.3|4165.3|4145.3|4162.9|4142.9|2
1646742520000|2022-03-08 12:28:40|4164.8|4144.8|4163.8|4143.8|4164.8|4144.8|4163.8|4143.8|2
1646742540000|2022-03-08 12:29:00|4162.9|4142.9|4162.9|4142.9|4162.9|4142.9|4162.9|4142.9|1
1646742550000|2022-03-08 12:29:10|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|1
1646742610000|2022-03-08 12:30:10|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|1
1646742640000|2022-03-08 12:30:40|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|4160.8|4140.8|1
1646742660000|2022-03-08 12:31:00|4162.3|4142.3|4162.9|4142.9|4162.9|4142.9|4162.3|4142.3|2
1646742670000|2022-03-08 12:31:10|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|1
1646742690000|2022-03-08 12:31:30|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1646742700000|2022-03-08 12:31:40|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|1
1646742710000|2022-03-08 12:31:50|4164.5|4144.5|4161.3|4141.3|4164.5|4144.5|4161.3|4141.3|5
1646742730000|2022-03-08 12:32:10|4163|4143|4163|4143|4163|4143|4163|4143|1
1646742750000|2022-03-08 12:32:30|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|1
1646742770000|2022-03-08 12:32:50|4162|4142|4163|4143|4163|4143|4162|4142|2
1646742820000|2022-03-08 12:33:40|4164.5|4144.5|4163.5|4143.5|4164.5|4144.5|4163.5|4143.5|2
1646742840000|2022-03-08 12:34:00|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|4162.5|4142.5|1
1646742880000|2022-03-08 12:34:40|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|1
1646742890000|2022-03-08 12:34:50|4162|4142|4164|4144|4165|4145|4162|4142|4
1646742980000|2022-03-08 12:36:20|4162.8|4142.8|4162|4142|4162.8|4142.8|4162|4142|2
1646742990000|2022-03-08 12:36:30|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646743000000|2022-03-08 12:36:40|4163.1|4143.1|4163.1|4143.1|4163.1|4143.1|4163.1|4143.1|1
1646743020000|2022-03-08 12:37:00|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|1
1646743030000|2022-03-08 12:37:10|4162.9|4142.9|4161.8|4141.8|4163.8|4143.8|4161.8|4141.8|6
1646743040000|2022-03-08 12:37:20|4158.1|4138.1|4154.9|4134.9|4158.1|4138.1|4154.9|4134.9|5
1646743050000|2022-03-08 12:37:30|4154|4134|4150.5|4130.5|4154|4134|4150.5|4130.5|4
1646743060000|2022-03-08 12:37:40|4149.5|4129.5|4145|4125|4149.5|4129.5|4145|4125|6
1646743070000|2022-03-08 12:37:50|4144|4124|4140.3|4120.3|4144|4124|4140.3|4120.3|4
1646743080000|2022-03-08 12:38:00|4142|4122|4139.9|4119.9|4142|4122|4139.9|4119.9|4
1646743090000|2022-03-08 12:38:10|4136.3|4116.3|4132.9|4112.9|4136.3|4116.3|4132.9|4112.9|3
1646743100000|2022-03-08 12:38:20|4129.1|4109.1|4126.9|4106.9|4129.1|4109.1|4126.9|4106.9|3
1646743110000|2022-03-08 12:38:30|4125.6|4105.6|4124.1|4104.1|4125.6|4105.6|4124.1|4104.1|2
1646743130000|2022-03-08 12:38:50|4120|4100|4117.9|4097.9|4120|4100|4117.9|4097.9|3
1646743140000|2022-03-08 12:39:00|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|1
1646743160000|2022-03-08 12:39:20|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|1
1646743170000|2022-03-08 12:39:30|4101.8|4081.8|4103|4083|4103|4083|4101.8|4081.8|2
1646743180000|2022-03-08 12:39:40|4102.1|4082.1|4100.6|4080.6|4102.1|4082.1|4100.6|4080.6|4
1646743190000|2022-03-08 12:39:50|4099.9|4079.9|4098.5|4078.5|4099.9|4079.9|4098.5|4078.5|2
1646743200000|2022-03-08 12:40:00|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|1
1646743220000|2022-03-08 12:40:20|4095.8|4075.8|4096.5|4076.5|4096.5|4076.5|4095.8|4075.8|2
1646743240000|2022-03-08 12:40:40|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|1
1646743250000|2022-03-08 12:40:50|4098.3|4078.3|4099|4079|4099|4079|4098.3|4078.3|2
1646743260000|2022-03-08 12:41:00|4099.8|4079.8|4102|4082|4102|4082|4099.8|4079.8|2
1646743270000|2022-03-08 12:41:10|4102.6|4082.6|4102.6|4082.6|4102.6|4082.6|4102.6|4082.6|1
1646743280000|2022-03-08 12:41:20|4100.4|4080.4|4101|4081|4101|4081|4100.4|4080.4|2
1646743300000|2022-03-08 12:41:40|4106|4086|4106.9|4086.9|4106.9|4086.9|4106|4086|2
1646743320000|2022-03-08 12:42:00|4114.3|4094.3|4132.4|4112.4|4133.3|4113.3|4114.3|4094.3|7
1646743330000|2022-03-08 12:42:10|4131.5|4111.5|4126.1|4106.1|4131.5|4111.5|4126.1|4106.1|5
1646743340000|2022-03-08 12:42:20|4125.3|4105.3|4121.8|4101.8|4125.3|4105.3|4121.8|4101.8|3
1646743350000|2022-03-08 12:42:30|4121|4101|4121|4101|4121|4101|4121|4101|1
1646743370000|2022-03-08 12:42:50|4120|4100|4120|4100|4120|4100|4120|4100|1
1646743400000|2022-03-08 12:43:20|4119|4099|4119|4099|4119|4099|4119|4099|1
1646743420000|2022-03-08 12:43:40|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|1
1646743450000|2022-03-08 12:44:10|4117.3|4097.3|4117|4097|4117.3|4097.3|4117|4097|2
1646743460000|2022-03-08 12:44:20|4115.6|4095.6|4115.6|4095.6|4115.6|4095.6|4115.6|4095.6|1
1646743480000|2022-03-08 12:44:40|4114.9|4094.9|4114.9|4094.9|4114.9|4094.9|4114.9|4094.9|1
1646743490000|2022-03-08 12:44:50|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|1
1646743500000|2022-03-08 12:45:00|4114.1|4094.1|4114.1|4094.1|4114.1|4094.1|4114.1|4094.1|1
1646743540000|2022-03-08 12:45:40|4115.3|4095.3|4114.1|4094.1|4115.3|4095.3|4114.1|4094.1|2
1646743550000|2022-03-08 12:45:50|4113.4|4093.4|4113.4|4093.4|4113.4|4093.4|4113.4|4093.4|1
1646743560000|2022-03-08 12:46:00|4112.8|4092.8|4111.8|4091.8|4112.8|4092.8|4111.8|4091.8|2
1646743590000|2022-03-08 12:46:30|4111|4091|4111|4091|4111|4091|4111|4091|1
1646743660000|2022-03-08 12:47:40|4110.3|4090.3|4111|4091|4111|4091|4110.3|4090.3|2
1646743720000|2022-03-08 12:48:40|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|1
1646743770000|2022-03-08 12:49:30|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|1
1646743790000|2022-03-08 12:49:50|4111.5|4091.5|4112.3|4092.3|4112.3|4092.3|4111.5|4091.5|2
1646743800000|2022-03-08 12:50:00|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|1
1646743820000|2022-03-08 12:50:20|4112.3|4092.3|4112.5|4092.5|4113.8|4093.8|4112.3|4092.3|3
1646743830000|2022-03-08 12:50:30|4111.6|4091.6|4111.6|4091.6|4111.6|4091.6|4111.6|4091.6|1
1646743850000|2022-03-08 12:50:50|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|4110.8|4090.8|1
1646743950000|2022-03-08 12:52:30|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|1
1646743960000|2022-03-08 12:52:40|4113.3|4093.3|4114.8|4094.8|4114.8|4094.8|4113.3|4093.3|2
1646743970000|2022-03-08 12:52:50|4115.6|4095.6|4113.3|4093.3|4115.6|4095.6|4113.3|4093.3|3
1646744000000|2022-03-08 12:53:20|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|1
1646744010000|2022-03-08 12:53:30|4116.4|4096.4|4117.3|4097.3|4117.3|4097.3|4116.4|4096.4|2
1646744020000|2022-03-08 12:53:40|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|1
1646744030000|2022-03-08 12:53:50|4119|4099|4117.8|4097.8|4119|4099|4117.8|4097.8|2
1646744040000|2022-03-08 12:54:00|4117|4097|4117|4097|4117|4097|4117|4097|1
1646744050000|2022-03-08 12:54:10|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|1
1646744060000|2022-03-08 12:54:20|4116.5|4096.5|4113.8|4093.8|4116.5|4096.5|4113.8|4093.8|2
1646744070000|2022-03-08 12:54:30|4111|4091|4111|4091|4111|4091|4111|4091|1
1646744080000|2022-03-08 12:54:40|4114.3|4094.3|4115.1|4095.1|4115.1|4095.1|4114.3|4094.3|2
1646744090000|2022-03-08 12:54:50|4114.3|4094.3|4110.8|4090.8|4114.3|4094.3|4110.8|4090.8|5
1646744110000|2022-03-08 12:55:10|4109.8|4089.8|4111|4091|4111|4091|4109.8|4089.8|2
1646744120000|2022-03-08 12:55:20|4109.5|4089.5|4107.4|4087.4|4109.5|4089.5|4107.4|4087.4|3
1646744130000|2022-03-08 12:55:30|4099.9|4079.9|4099.9|4079.9|4099.9|4079.9|4099.9|4079.9|1
1646744140000|2022-03-08 12:55:40|4100.5|4080.5|4095.3|4075.3|4100.5|4080.5|4093|4073|3
1646744160000|2022-03-08 12:56:00|4095|4075|4094|4074|4095.8|4075.8|4094|4074|3
1646744180000|2022-03-08 12:56:20|4096|4076|4096|4076|4096|4076|4096|4076|1
1646744190000|2022-03-08 12:56:30|4095|4075|4092.9|4072.9|4095|4075|4092.9|4072.9|3
1646744200000|2022-03-08 12:56:40|4092.1|4072.1|4092.1|4072.1|4092.1|4072.1|4092.1|4072.1|1
1646744210000|2022-03-08 12:56:50|4091|4071|4090.3|4070.3|4091|4071|4090.3|4070.3|2
1646744230000|2022-03-08 12:57:10|4090.8|4070.8|4090.8|4070.8|4090.8|4070.8|4090.8|4070.8|1
1646744240000|2022-03-08 12:57:20|4089.6|4069.6|4088.9|4068.9|4089.6|4069.6|4088.9|4068.9|2
1646744250000|2022-03-08 12:57:30|4088.1|4068.1|4079.1|4059.1|4088.1|4068.1|4079.1|4059.1|4
1646744260000|2022-03-08 12:57:40|4078.3|4058.3|4074.9|4054.9|4078.3|4058.3|4074.9|4054.9|4
1646744270000|2022-03-08 12:57:50|4074.4|4054.4|4074.9|4054.9|4074.9|4054.9|4074.4|4054.4|2
1646744280000|2022-03-08 12:58:00|4074.5|4054.5|4074.5|4054.5|4074.5|4054.5|4074.5|4054.5|1
1646744290000|2022-03-08 12:58:10|4075|4055|4073.9|4053.9|4077.1|4057.1|4073.9|4053.9|3
1646744300000|2022-03-08 12:58:20|4070.9|4050.9|4069.1|4049.1|4070.9|4050.9|4069.1|4049.1|2
1646744310000|2022-03-08 12:58:30|4068.3|4048.3|4053.1|4033.1|4068.3|4048.3|4053.1|4033.1|3
1646744320000|2022-03-08 12:58:40|4049.4|4029.4|4049.4|4029.4|4049.4|4029.4|4049.4|4029.4|1
1646744360000|2022-03-08 12:59:20|4021.5|4001.5|4027.3|4007.3|4027.3|4007.3|4021.5|4001.5|2
1646744370000|2022-03-08 12:59:30|4021.5|4001.5|4021.5|4001.5|4021.5|4001.5|4021.5|4001.5|1
1646744380000|2022-03-08 12:59:40|4019.1|3999.1|4006.4|3986.4|4019.1|3999.1|4006.4|3986.4|4
1646744390000|2022-03-08 12:59:50|4000.9|3980.9|3979.3|3959.3|4000.9|3980.9|3979.3|3959.3|7
1646744400000|2022-03-08 13:00:00|3978|3958|3979.3|3959.3|3979.3|3959.3|3978|3958|3
1646744410000|2022-03-08 13:00:10|3978.9|3958.9|3978.9|3958.9|3978.9|3958.9|3978.9|3958.9|1
1646744420000|2022-03-08 13:00:20|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|1
1646744430000|2022-03-08 13:00:30|3978.5|3958.5|3978.5|3958.5|3978.5|3958.5|3978.5|3958.5|1
1646744460000|2022-03-08 13:01:00|3975.5|3955.5|3974.8|3954.8|3975.5|3955.5|3974.8|3954.8|2
1646744470000|2022-03-08 13:01:10|3970.9|3950.9|3969.4|3949.4|3970.9|3950.9|3969.4|3949.4|2
1646744490000|2022-03-08 13:01:30|3970|3950|3946.5|3926.5|3970|3950|3946.5|3926.5|2
1646744500000|2022-03-08 13:01:40|3947.5|3927.5|3938.6|3918.6|3949|3929|3937.9|3917.9|5
1646744510000|2022-03-08 13:01:50|3938.1|3918.1|3935.9|3915.9|3938.1|3918.1|3935.9|3915.9|4
1646744520000|2022-03-08 13:02:00|3934.8|3914.8|3934.5|3914.5|3935.3|3915.3|3934.5|3914.5|3
1646744530000|2022-03-08 13:02:10|3932.4|3912.4|3926.6|3906.6|3932.9|3912.9|3926.6|3906.6|5
1646744540000|2022-03-08 13:02:20|3927.5|3907.5|3927.6|3907.6|3927.6|3907.6|3927.5|3907.5|2
1646744550000|2022-03-08 13:02:30|3927.1|3907.1|3928.3|3908.3|3928.3|3908.3|3927|3907|3
1646744560000|2022-03-08 13:02:40|3927.8|3907.8|3927.8|3907.8|3927.8|3907.8|3927.8|3907.8|1
1646744570000|2022-03-08 13:02:50|3929|3909|3929|3909|3929|3909|3929|3909|1
1646744580000|2022-03-08 13:03:00|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|1
1646744590000|2022-03-08 13:03:10|3929.9|3909.9|3946.5|3926.5|3946.5|3926.5|3929.9|3909.9|5
1646744600000|2022-03-08 13:03:20|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|1
1646744630000|2022-03-08 13:03:50|3940|3920|3940|3920|3940|3920|3940|3920|1
1646744640000|2022-03-08 13:04:00|3941|3921|3941|3921|3941|3921|3941|3921|1
1646744650000|2022-03-08 13:04:10|3942.9|3922.9|3942.1|3922.1|3942.9|3922.9|3942.1|3922.1|3
1646744660000|2022-03-08 13:04:20|3942|3922|3945.3|3925.3|3945.3|3925.3|3942|3922|3
1646744670000|2022-03-08 13:04:30|3947.9|3927.9|3959|3939|3960|3940|3947.9|3927.9|5
1646744680000|2022-03-08 13:04:40|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|1
1646744690000|2022-03-08 13:04:50|3961.5|3941.5|3964.6|3944.6|3964.6|3944.6|3961.5|3941.5|3
1646744700000|2022-03-08 13:05:00|3963.9|3943.9|3963.9|3943.9|3963.9|3943.9|3963.9|3943.9|1
1646744710000|2022-03-08 13:05:10|3963.6|3943.6|3964.3|3944.3|3964.3|3944.3|3963.6|3943.6|2
1646744730000|2022-03-08 13:05:30|3984.3|3964.3|3984.3|3964.3|3984.3|3964.3|3984.3|3964.3|1
1646744740000|2022-03-08 13:05:40|3982.1|3962.1|3977.9|3957.9|3982.1|3962.1|3977.9|3957.9|6
1646744750000|2022-03-08 13:05:50|3977.1|3957.1|3973.3|3953.3|3977.1|3957.1|3973.3|3953.3|4
1646744760000|2022-03-08 13:06:00|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646744770000|2022-03-08 13:06:10|3973.5|3953.5|3976|3956|3976|3956|3973.5|3953.5|3
1646744780000|2022-03-08 13:06:20|3977.3|3957.3|3977.3|3957.3|3977.3|3957.3|3977.3|3957.3|1
1646744790000|2022-03-08 13:06:30|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|1
1646744810000|2022-03-08 13:06:50|3979.1|3959.1|3979.8|3959.8|3979.8|3959.8|3979.1|3959.1|2
1646744820000|2022-03-08 13:07:00|3980.5|3960.5|3989.9|3969.9|3990.6|3970.6|3980.5|3960.5|6
1646744830000|2022-03-08 13:07:10|3991|3971|3991|3971|3991|3971|3991|3971|1
1646744840000|2022-03-08 13:07:20|3990.4|3970.4|3990.6|3970.6|3990.6|3970.6|3990.4|3970.4|2
1646744850000|2022-03-08 13:07:30|3986.4|3966.4|3986.4|3966.4|3986.4|3966.4|3986.4|3966.4|1
1646744860000|2022-03-08 13:07:40|3987|3967|3987|3967|3987|3967|3987|3967|1
1646744870000|2022-03-08 13:07:50|3988|3968|3989|3969|3989|3969|3988|3968|2
1646744880000|2022-03-08 13:08:00|3990|3970|3993.4|3973.4|3993.4|3973.4|3990|3970|4
1646744890000|2022-03-08 13:08:10|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|1
1646744900000|2022-03-08 13:08:20|3992.1|3972.1|3992.1|3972.1|3992.1|3972.1|3992.1|3972.1|1
1646744910000|2022-03-08 13:08:30|3992.9|3972.9|3993|3973|3993|3973|3992.9|3972.9|2
1646744920000|2022-03-08 13:08:40|3996.9|3976.9|3996.9|3976.9|3996.9|3976.9|3996.9|3976.9|1
1646744930000|2022-03-08 13:08:50|3996.4|3976.4|3995.8|3975.8|3996.4|3976.4|3995.8|3975.8|2
1646744940000|2022-03-08 13:09:00|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|1
1646744950000|2022-03-08 13:09:10|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|1
1646744960000|2022-03-08 13:09:20|3992.5|3972.5|3990|3970|3992.5|3972.5|3990|3970|4
1646744970000|2022-03-08 13:09:30|3988.4|3968.4|3976.8|3956.8|3988.4|3968.4|3976.8|3956.8|3
1646744980000|2022-03-08 13:09:40|3976.3|3956.3|3976.6|3956.6|3976.6|3956.6|3976.3|3956.3|2
1646744990000|2022-03-08 13:09:50|3974.4|3954.4|3974.4|3954.4|3974.4|3954.4|3974.4|3954.4|1
1646745000000|2022-03-08 13:10:00|3979|3959|3984.6|3964.6|3985.3|3965.3|3979|3959|6
1646745010000|2022-03-08 13:10:10|3984.5|3964.5|3983.6|3963.6|3984.5|3964.5|3983.6|3963.6|2
1646745020000|2022-03-08 13:10:20|3980.4|3960.4|3977.1|3957.1|3980.4|3960.4|3977.1|3957.1|2
1646745030000|2022-03-08 13:10:30|3976|3956|3976|3956|3976|3956|3976|3956|1
1646745040000|2022-03-08 13:10:40|3966.3|3946.3|3964.9|3944.9|3966.3|3946.3|3964.3|3944.3|4
1646745050000|2022-03-08 13:10:50|3971.5|3951.5|3964.6|3944.6|3971.5|3951.5|3964.6|3944.6|3
1646745060000|2022-03-08 13:11:00|3962.8|3942.8|3960.8|3940.8|3962.8|3942.8|3960.8|3940.8|6
1646745070000|2022-03-08 13:11:10|3961.1|3941.1|3959.4|3939.4|3961.1|3941.1|3959.1|3939.1|6
1646745080000|2022-03-08 13:11:20|3961.1|3941.1|3962.6|3942.6|3963.5|3943.5|3961.1|3941.1|5
1646745090000|2022-03-08 13:11:30|3962.8|3942.8|3961.1|3941.1|3962.8|3942.8|3957.9|3937.9|5
1646745100000|2022-03-08 13:11:40|3962.6|3942.6|3962.6|3942.6|3962.6|3942.6|3958.4|3938.4|4
1646745110000|2022-03-08 13:11:50|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|1
1646745120000|2022-03-08 13:12:00|3973|3953|3973|3953|3973|3953|3973|3953|1
1646745130000|2022-03-08 13:12:10|3971|3951|3972.3|3952.3|3972.3|3952.3|3971|3951|2
1646745140000|2022-03-08 13:12:20|3972.9|3952.9|3972.9|3952.9|3972.9|3952.9|3972.9|3952.9|1
1646745150000|2022-03-08 13:12:30|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|1
1646745160000|2022-03-08 13:12:40|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|1
1646745180000|2022-03-08 13:13:00|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|1
1646745190000|2022-03-08 13:13:10|3970.5|3950.5|3971.8|3951.8|3972.3|3952.3|3969.5|3949.5|5
1646745200000|2022-03-08 13:13:20|3973.3|3953.3|3975.1|3955.1|3975.1|3955.1|3973.3|3953.3|3
1646745210000|2022-03-08 13:13:30|3976.8|3956.8|3978|3958|3978|3958|3976.8|3956.8|4
1646745220000|2022-03-08 13:13:40|3977|3957|3976.5|3956.5|3977|3957|3975.5|3955.5|5
1646745230000|2022-03-08 13:13:50|3977.4|3957.4|3979.3|3959.3|3980.5|3960.5|3977.4|3957.4|6
1646745240000|2022-03-08 13:14:00|3981.1|3961.1|3988.4|3968.4|3988.4|3968.4|3981.1|3961.1|5
1646745260000|2022-03-08 13:14:20|3988.9|3968.9|3992|3972|3992|3972|3988.9|3968.9|2
1646745270000|2022-03-08 13:14:30|3990.9|3970.9|3987.5|3967.5|3990.9|3970.9|3987.5|3967.5|3
1646745280000|2022-03-08 13:14:40|3986.1|3966.1|3984.4|3964.4|3986.1|3966.1|3984.4|3964.4|5
1646745290000|2022-03-08 13:14:50|3983.9|3963.9|3986|3966|3987.3|3967.3|3983.9|3963.9|3
1646745300000|2022-03-08 13:15:00|3986.8|3966.8|3984.8|3964.8|3986.8|3966.8|3984.8|3964.8|3
1646745310000|2022-03-08 13:15:10|3983.5|3963.5|3984.5|3964.5|3984.5|3964.5|3983.5|3963.5|2
1646745350000|2022-03-08 13:15:50|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|1
1646745360000|2022-03-08 13:16:00|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|1
1646745370000|2022-03-08 13:16:10|3987.8|3967.8|3989.8|3969.8|3990.5|3970.5|3987.8|3967.8|5
1646745380000|2022-03-08 13:16:20|3991.5|3971.5|3987.8|3967.8|3992.3|3972.3|3987.8|3967.8|4
1646745390000|2022-03-08 13:16:30|3987.4|3967.4|3992.3|3972.3|3992.3|3972.3|3985.3|3965.3|7
1646745400000|2022-03-08 13:16:40|3992.8|3972.8|3994.3|3974.3|3994.3|3974.3|3992.8|3972.8|2
1646745410000|2022-03-08 13:16:50|3994.5|3974.5|3995|3975|3995.1|3975.1|3993.8|3973.8|6
1646745420000|2022-03-08 13:17:00|3996.6|3976.6|3995.9|3975.9|3996.6|3976.6|3995.9|3975.9|4
1646745430000|2022-03-08 13:17:10|3992.8|3972.8|3991.8|3971.8|3992.8|3972.8|3991.8|3971.8|3
1646745440000|2022-03-08 13:17:20|3991.3|3971.3|3990.9|3970.9|3991.3|3971.3|3990.4|3970.4|3
1646745460000|2022-03-08 13:17:40|3990.6|3970.6|3988.4|3968.4|3990.6|3970.6|3988.4|3968.4|3
1646745470000|2022-03-08 13:17:50|3987.4|3967.4|3987.4|3967.4|3987.4|3967.4|3987.4|3967.4|1
1646745480000|2022-03-08 13:18:00|3982.8|3962.8|3982.5|3962.5|3984|3964|3982.4|3962.4|7
1646745490000|2022-03-08 13:18:10|3983.3|3963.3|3986.9|3966.9|3986.9|3966.9|3983.3|3963.3|3
1646745500000|2022-03-08 13:18:20|3990.3|3970.3|4007.4|3987.4|4007.4|3987.4|3990.3|3970.3|5
1646745520000|2022-03-08 13:18:40|4021|4001|4016|3996|4021|4001|4016|3996|4
1646745530000|2022-03-08 13:18:50|4012.3|3992.3|4012.9|3992.9|4013.4|3993.4|4012.3|3992.3|4
1646745540000|2022-03-08 13:19:00|4011.3|3991.3|4010.5|3990.5|4011.3|3991.3|4010.5|3990.5|2
1646745550000|2022-03-08 13:19:10|4008.9|3988.9|4008|3988|4010|3990|4008|3988|5
1646745560000|2022-03-08 13:19:20|4007|3987|4007.5|3987.5|4007.5|3987.5|4007|3987|2
1646745570000|2022-03-08 13:19:30|4008.5|3988.5|4008.5|3988.5|4008.5|3988.5|4008.5|3988.5|1
1646745580000|2022-03-08 13:19:40|4009.3|3989.3|4016.5|3996.5|4018.8|3998.8|4009.3|3989.3|8
1646745590000|2022-03-08 13:19:50|4019.6|3999.6|4019.6|3999.6|4019.6|3999.6|4019.6|3999.6|1
1646745600000|2022-03-08 13:20:00|4019.1|3999.1|4017.1|3997.1|4019.1|3999.1|4016.8|3996.8|4
1646745610000|2022-03-08 13:20:10|4016.1|3996.1|4023.4|4003.4|4023.4|4003.4|4016.1|3996.1|11
1646745620000|2022-03-08 13:20:20|4024.8|4004.8|4026.1|4006.1|4026.1|4006.1|4024.8|4004.8|3
1646745630000|2022-03-08 13:20:30|4025.6|4005.6|4026.8|4006.8|4026.8|4006.8|4025.6|4005.6|2
1646745640000|2022-03-08 13:20:40|4023.3|4003.3|4023.3|4003.3|4023.3|4003.3|4023.3|4003.3|1
1646745650000|2022-03-08 13:20:50|4019.5|3999.5|4016.3|3996.3|4019.5|3999.5|4016.1|3996.1|4
1646745660000|2022-03-08 13:21:00|4017|3997|4015.9|3995.9|4017|3997|4015.9|3995.9|2
1646745680000|2022-03-08 13:21:20|4016.4|3996.4|4017|3997|4017|3997|4015.9|3995.9|3
1646745690000|2022-03-08 13:21:30|4015.6|3995.6|4016.8|3996.8|4016.8|3996.8|4015.6|3995.6|2
1646745700000|2022-03-08 13:21:40|4016.6|3996.6|4016.6|3996.6|4016.6|3996.6|4016.6|3996.6|1
1646745720000|2022-03-08 13:22:00|4016.9|3996.9|4019.1|3999.1|4019.1|3999.1|4016.9|3996.9|4
1646745770000|2022-03-08 13:22:50|4020.8|4000.8|4020.8|4000.8|4020.8|4000.8|4020.8|4000.8|1
1646745780000|2022-03-08 13:23:00|4020.4|4000.4|4021.4|4001.4|4021.9|4001.9|4020.4|4000.4|5
1646745790000|2022-03-08 13:23:10|4021.1|4001.1|4019|3999|4022.5|4002.5|4019|3999|9
1646745800000|2022-03-08 13:23:20|4018.6|3998.6|4017.6|3997.6|4018.6|3998.6|4017.6|3997.6|3
1646745810000|2022-03-08 13:23:30|4017|3997|4020.3|4000.3|4020.3|4000.3|4016.8|3996.8|8
1646745820000|2022-03-08 13:23:40|4020.9|4000.9|4028.1|4008.1|4028.1|4008.1|4020.9|4000.9|7
1646745830000|2022-03-08 13:23:50|4029|4009|4029.4|4009.4|4029.4|4009.4|4028.4|4008.4|3
1646745840000|2022-03-08 13:24:00|4030|4010|4031.6|4011.6|4031.6|4011.6|4029.5|4009.5|4
1646745850000|2022-03-08 13:24:10|4032.9|4012.9|4034|4014|4034|4014|4032.9|4012.9|2
1646745860000|2022-03-08 13:24:20|4032.9|4012.9|4033.4|4013.4|4033.4|4013.4|4032.9|4012.9|2
1646745870000|2022-03-08 13:24:30|4032.9|4012.9|4032.1|4012.1|4032.9|4012.9|4032.1|4012.1|4
1646745880000|2022-03-08 13:24:40|4030.4|4010.4|4032.5|4012.5|4032.5|4012.5|4030.4|4010.4|5
1646745890000|2022-03-08 13:24:50|4032|4012|4029.4|4009.4|4032|4012|4028.6|4008.6|5
1646745900000|2022-03-08 13:25:00|4029|4009|4026.3|4006.3|4029|4009|4026.3|4006.3|5
1646745910000|2022-03-08 13:25:10|4024.5|4004.5|4025.8|4005.8|4026.3|4006.3|4024.5|4004.5|4
1646745920000|2022-03-08 13:25:20|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|1
1646745930000|2022-03-08 13:25:30|4024.1|4004.1|4024.8|4004.8|4024.8|4004.8|4023.5|4003.5|4
1646745940000|2022-03-08 13:25:40|4024.3|4004.3|4029|4009|4029|4009|4024.3|4004.3|6
1646745950000|2022-03-08 13:25:50|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|1
1646745960000|2022-03-08 13:26:00|4026.3|4006.3|4027.4|4007.4|4027.4|4007.4|4026.3|4006.3|3
1646745970000|2022-03-08 13:26:10|4022.9|4002.9|4023.6|4003.6|4023.6|4003.6|4022.5|4002.5|8
1646745980000|2022-03-08 13:26:20|4024.5|4004.5|4032.4|4012.4|4032.4|4012.4|4023.1|4003.1|11
1646745990000|2022-03-08 13:26:30|4031.6|4011.6|4029.5|4009.5|4031.6|4011.6|4029.5|4009.5|6
1646746000000|2022-03-08 13:26:40|4029.3|4009.3|4031.1|4011.1|4031.1|4011.1|4029.3|4009.3|3
1646746010000|2022-03-08 13:26:50|4030.3|4010.3|4032.3|4012.3|4033.3|4013.3|4030.3|4010.3|5
1646746020000|2022-03-08 13:27:00|4030.1|4010.1|4037.1|4017.1|4037.1|4017.1|4030.1|4010.1|4
1646746030000|2022-03-08 13:27:10|4036.8|4016.8|4035.6|4015.6|4037.1|4017.1|4035.6|4015.6|5
1646746040000|2022-03-08 13:27:20|4033.4|4013.4|4030.6|4010.6|4033.4|4013.4|4029.1|4009.1|4
1646746050000|2022-03-08 13:27:30|4030.4|4010.4|4031.1|4011.1|4031.1|4011.1|4030.4|4010.4|2
1646746060000|2022-03-08 13:27:40|4030.6|4010.6|4029|4009|4030.6|4010.6|4028.4|4008.4|3
1646746070000|2022-03-08 13:27:50|4028.6|4008.6|4032.4|4012.4|4032.4|4012.4|4028.6|4008.6|7
1646746080000|2022-03-08 13:28:00|4031.6|4011.6|4033.4|4013.4|4034|4014|4028|4008|9
1646746090000|2022-03-08 13:28:10|4031.8|4011.8|4030.4|4010.4|4031.9|4011.9|4030.3|4010.3|5
1646746100000|2022-03-08 13:28:20|4030.6|4010.6|4030.6|4010.6|4030.6|4010.6|4030.6|4010.6|1
1646746110000|2022-03-08 13:28:30|4029|4009|4029|4009|4029|4009|4029|4009|1
1646746120000|2022-03-08 13:28:40|4032.5|4012.5|4034.5|4014.5|4034.5|4014.5|4032.5|4012.5|3
1646746130000|2022-03-08 13:28:50|4033.6|4013.6|4034|4014|4034|4014|4033.4|4013.4|3
1646746140000|2022-03-08 13:29:00|4033.6|4013.6|4029.6|4009.6|4033.6|4013.6|4029.6|4009.6|3
1646746160000|2022-03-08 13:29:20|4028|4008|4028|4008|4028|4008|4028|4008|1
1646746170000|2022-03-08 13:29:30|4027.1|4007.1|4026|4006|4027.1|4007.1|4026|4006|2
1646746180000|2022-03-08 13:29:40|4024.9|4004.9|4025.5|4005.5|4025.5|4005.5|4024.8|4004.8|4
1646746190000|2022-03-08 13:29:50|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|1
1646746200000|2022-03-08 13:30:00|4022|4002|4019.4|3999.4|4022|4002|4018.8|3998.8|4
1646746210000|2022-03-08 13:30:10|4018.3|3998.3|4018.3|3998.3|4018.3|3998.3|4018.3|3998.3|1
1646746220000|2022-03-08 13:30:20|4017.6|3997.6|4017.6|3997.6|4017.6|3997.6|4017.6|3997.6|1
1646746240000|2022-03-08 13:30:40|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|1
1646746260000|2022-03-08 13:31:00|4016.6|3996.6|4015.3|3995.3|4017.9|3997.9|4015.3|3995.3|8
1646746270000|2022-03-08 13:31:10|4014.5|3994.5|4009.6|3989.6|4014.5|3994.5|4009.6|3989.6|7
1646746280000|2022-03-08 13:31:20|4007|3987|4007.5|3987.5|4007.5|3987.5|4007|3987|2
1646746290000|2022-03-08 13:31:30|4006.5|3986.5|4002.8|3982.8|4006.5|3986.5|4002.8|3982.8|2
1646746300000|2022-03-08 13:31:40|4004|3984|4010.1|3990.1|4010.1|3990.1|4004|3984|6
1646746310000|2022-03-08 13:31:50|4009.8|3989.8|4009.8|3989.8|4009.8|3989.8|4009.8|3989.8|1
1646746330000|2022-03-08 13:32:10|4005.3|3985.3|4004.3|3984.3|4005.3|3985.3|4004.3|3984.3|2
1646746340000|2022-03-08 13:32:20|4003.3|3983.3|3996.8|3976.8|4003.3|3983.3|3996.8|3976.8|2
1646746360000|2022-03-08 13:32:40|3997.5|3977.5|3997.5|3977.5|3997.5|3977.5|3997.5|3977.5|1
1646746380000|2022-03-08 13:33:00|3996.6|3976.6|3996.5|3976.5|3997.8|3977.8|3996.5|3976.5|8
1646746390000|2022-03-08 13:33:10|3997.8|3977.8|3997|3977|3997.8|3977.8|3996.5|3976.5|3
1646746400000|2022-03-08 13:33:20|3996.3|3976.3|3995.3|3975.3|3996.3|3976.3|3995.3|3975.3|2
1646746410000|2022-03-08 13:33:30|3996.5|3976.5|3996.5|3976.5|3996.5|3976.5|3996.5|3976.5|1
1646746420000|2022-03-08 13:33:40|4000|3980|4000|3980|4000|3980|4000|3980|1
1646746430000|2022-03-08 13:33:50|3999.9|3979.9|4000.6|3980.6|4000.6|3980.6|3999.9|3979.9|2
1646746440000|2022-03-08 13:34:00|4001.5|3981.5|4001.5|3981.5|4002|3982|4001.5|3981.5|3
1646746450000|2022-03-08 13:34:10|4000|3980|4000.5|3980.5|4000.9|3980.9|4000|3980|3
1646746460000|2022-03-08 13:34:20|3999.6|3979.6|3999.6|3979.6|4000.1|3980.1|3999.1|3979.1|4
1646746470000|2022-03-08 13:34:30|3998.3|3978.3|4000.5|3980.5|4000.5|3980.5|3998.3|3978.3|3
1646746480000|2022-03-08 13:34:40|4002|3982|4005.3|3985.3|4005.3|3985.3|4002|3982|3
1646746490000|2022-03-08 13:34:50|4004.9|3984.9|4005.1|3985.1|4005.9|3985.9|4004.9|3984.9|3
1646746510000|2022-03-08 13:35:10|4004.6|3984.6|4006.8|3986.8|4007.4|3987.4|4004.6|3984.6|4
1646746520000|2022-03-08 13:35:20|4004.6|3984.6|4005.1|3985.1|4005.1|3985.1|4004.6|3984.6|2
1646746530000|2022-03-08 13:35:30|4004.9|3984.9|4004|3984|4004.9|3984.9|4004|3984|2
1646746550000|2022-03-08 13:35:50|4004.9|3984.9|4005.4|3985.4|4005.4|3985.4|4004.9|3984.9|2
1646746560000|2022-03-08 13:36:00|4009.3|3989.3|4007.8|3987.8|4009.3|3989.3|4007.8|3987.8|2
1646746580000|2022-03-08 13:36:20|4006.5|3986.5|4005.4|3985.4|4006.5|3986.5|4005.4|3985.4|3
1646746610000|2022-03-08 13:36:50|4004.3|3984.3|4004.3|3984.3|4004.3|3984.3|4004.3|3984.3|1
1646746620000|2022-03-08 13:37:00|4002.9|3982.9|4002.6|3982.6|4002.9|3982.9|3998.9|3978.9|8
1646746630000|2022-03-08 13:37:10|4004.9|3984.9|4006.1|3986.1|4006.1|3986.1|4004.9|3984.9|2
1646746640000|2022-03-08 13:37:20|4005.4|3985.4|4005.4|3985.4|4005.4|3985.4|4005.4|3985.4|1
1646746650000|2022-03-08 13:37:30|4004.6|3984.6|4004.6|3984.6|4004.6|3984.6|4004.6|3984.6|1
1646746660000|2022-03-08 13:37:40|4002.4|3982.4|4002.4|3982.4|4002.4|3982.4|4002.4|3982.4|1
1646746670000|2022-03-08 13:37:50|4001.3|3981.3|4000.4|3980.4|4001.3|3981.3|3999.9|3979.9|3
1646746680000|2022-03-08 13:38:00|4001.3|3981.3|4002.5|3982.5|4002.5|3982.5|4001.3|3981.3|2
1646746690000|2022-03-08 13:38:10|4003.8|3983.8|4003.8|3983.8|4003.8|3983.8|4003.8|3983.8|1
1646746700000|2022-03-08 13:38:20|4003.4|3983.4|4004.6|3984.6|4004.6|3984.6|4003.4|3983.4|2
1646746710000|2022-03-08 13:38:30|4006.5|3986.5|4005.3|3985.3|4006.5|3986.5|4005.3|3985.3|2
1646746720000|2022-03-08 13:38:40|4004.5|3984.5|4004.5|3984.5|4004.5|3984.5|4004.5|3984.5|1
1646746730000|2022-03-08 13:38:50|4003.8|3983.8|4003|3983|4004.5|3984.5|4003|3983|6
1646746780000|2022-03-08 13:39:40|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|1
1646746790000|2022-03-08 13:39:50|4004.4|3984.4|4004.4|3984.4|4004.4|3984.4|4004.4|3984.4|1
1646746800000|2022-03-08 13:40:00|4005|3985|4005.3|3985.3|4006.8|3986.8|4005|3985|4
1646746820000|2022-03-08 13:40:20|4006.3|3986.3|4007|3987|4007|3987|4006.3|3986.3|2
1646746830000|2022-03-08 13:40:30|4006.3|3986.3|4005.3|3985.3|4006.3|3986.3|4005.3|3985.3|2
1646746850000|2022-03-08 13:40:50|4006.1|3986.1|4006.6|3986.6|4006.6|3986.6|4005.6|3985.6|3
1646746870000|2022-03-08 13:41:10|4007.3|3987.3|4007.3|3987.3|4007.3|3987.3|4007.3|3987.3|1
1646746920000|2022-03-08 13:42:00|4006.3|3986.3|4006.3|3986.3|4006.3|3986.3|4006.3|3986.3|1
1646746930000|2022-03-08 13:42:10|4007|3987|4006.3|3986.3|4007|3987|4006.3|3986.3|2
1646746940000|2022-03-08 13:42:20|4007|3987|4009.5|3989.5|4009.5|3989.5|4006.3|3986.3|8
1646746950000|2022-03-08 13:42:30|4011|3991|4011|3991|4013.8|3993.8|4010.4|3990.4|9
1646746960000|2022-03-08 13:42:40|4010.9|3990.9|4011.4|3991.4|4011.5|3991.5|4010.9|3990.9|5
1646746970000|2022-03-08 13:42:50|4010.5|3990.5|4011.6|3991.6|4011.8|3991.8|4009.9|3989.9|7
1646746980000|2022-03-08 13:43:00|4010.9|3990.9|4010.8|3990.8|4012|3992|4010.5|3990.5|8
1646746990000|2022-03-08 13:43:10|4010.6|3990.6|4012|3992|4012|3992|4009.1|3989.1|5
1646747000000|2022-03-08 13:43:20|4011.6|3991.6|4015.8|3995.8|4015.8|3995.8|4011.6|3991.6|17
1646747010000|2022-03-08 13:43:30|4014.5|3994.5|4012.9|3992.9|4014.5|3994.5|4010.9|3990.9|8
1646747020000|2022-03-08 13:43:40|4012.5|3992.5|4020.9|4000.9|4020.9|4000.9|4012.5|3992.5|5
1646747040000|2022-03-08 13:44:00|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|1
1646747050000|2022-03-08 13:44:10|4022.9|4002.9|4023|4003|4023|4003|4021.8|4001.8|4
1646747060000|2022-03-08 13:44:20|4024|4004|4023.5|4003.5|4024|4004|4023.5|4003.5|2
1646747070000|2022-03-08 13:44:30|4024|4004|4024|4004|4024|4004|4024|4004|1
1646747080000|2022-03-08 13:44:40|4023.5|4003.5|4024.5|4004.5|4026.1|4006.1|4023.5|4003.5|4
1646747090000|2022-03-08 13:44:50|4025.8|4005.8|4026.6|4006.6|4026.6|4006.6|4025.8|4005.8|2
1646747110000|2022-03-08 13:45:10|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|1
1646747130000|2022-03-08 13:45:30|4025|4005|4024.3|4004.3|4025|4005|4024.3|4004.3|2
1646747140000|2022-03-08 13:45:40|4023.3|4003.3|4022.4|4002.4|4023.3|4003.3|4022.3|4002.3|3
1646747150000|2022-03-08 13:45:50|4021.3|4001.3|4018|3998|4021.3|4001.3|4018|3998|3
1646747160000|2022-03-08 13:46:00|4017.9|3997.9|4016.4|3996.4|4017.9|3997.9|4016.4|3996.4|4
1646747170000|2022-03-08 13:46:10|4016.6|3996.6|4014|3994|4016.6|3996.6|4014|3994|4
1646747180000|2022-03-08 13:46:20|4011.3|3991.3|4011.3|3991.3|4011.3|3991.3|4011.3|3991.3|1
1646747190000|2022-03-08 13:46:30|4010.9|3990.9|4010.9|3990.9|4010.9|3990.9|4010.9|3990.9|1
1646747200000|2022-03-08 13:46:40|4010.1|3990.1|4011|3991|4011|3991|4010.1|3990.1|2
1646747220000|2022-03-08 13:47:00|4012|3992|4012|3992|4012|3992|4012|3992|1
1646747230000|2022-03-08 13:47:10|4013|3993|4013|3993|4013|3993|4013|3993|1
1646747240000|2022-03-08 13:47:20|4014|3994|4012.3|3992.3|4014|3994|4012.3|3992.3|2
1646747250000|2022-03-08 13:47:30|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|1
1646747260000|2022-03-08 13:47:40|4012|3992|4013.3|3993.3|4013.3|3993.3|4012|3992|2
1646747270000|2022-03-08 13:47:50|4014|3994|4014|3994|4014|3994|4014|3994|1
1646747290000|2022-03-08 13:48:10|4014.8|3994.8|4011.5|3991.5|4014.8|3994.8|4010|3990|9
1646747300000|2022-03-08 13:48:20|4010|3990|4010.9|3990.9|4010.9|3990.9|4010|3990|2
1646747310000|2022-03-08 13:48:30|4009.6|3989.6|4009.5|3989.5|4010.9|3990.9|4009.5|3989.5|4
1646747320000|2022-03-08 13:48:40|4009.1|3989.1|4006.5|3986.5|4009.1|3989.1|4006.5|3986.5|6
1646747330000|2022-03-08 13:48:50|4005.8|3985.8|4005.8|3985.8|4005.8|3985.8|4005.8|3985.8|1
1646747380000|2022-03-08 13:49:40|4006.8|3986.8|4006.8|3986.8|4006.8|3986.8|4006.8|3986.8|1
1646747400000|2022-03-08 13:50:00|4005.8|3985.8|4006|3986|4006|3986|4004.8|3984.8|3
1646747420000|2022-03-08 13:50:20|4005.3|3985.3|4004.5|3984.5|4005.3|3985.3|4004.5|3984.5|2
1646747440000|2022-03-08 13:50:40|4002.5|3982.5|4002.3|3982.3|4002.5|3982.5|4001.3|3981.3|3
1646747450000|2022-03-08 13:50:50|4003.3|3983.3|4004.5|3984.5|4004.5|3984.5|4003.3|3983.3|2
1646747460000|2022-03-08 13:51:00|4005.5|3985.5|4008.5|3988.5|4008.5|3988.5|4005.5|3985.5|3
1646747470000|2022-03-08 13:51:10|4010.5|3990.5|4011.4|3991.4|4011.6|3991.6|4010.5|3990.5|3
1646747480000|2022-03-08 13:51:20|4009.3|3989.3|4009.8|3989.8|4009.8|3989.8|4009.3|3989.3|2
1646747490000|2022-03-08 13:51:30|4010.1|3990.1|4008.6|3988.6|4010.3|3990.3|4008.6|3988.6|5
1646747500000|2022-03-08 13:51:40|4008.1|3988.1|4007.3|3987.3|4008.5|3988.5|4007.3|3987.3|3
1646747510000|2022-03-08 13:51:50|4007.9|3987.9|4004.4|3984.4|4007.9|3987.9|4004.4|3984.4|3
1646747520000|2022-03-08 13:52:00|4005.5|3985.5|4005.5|3985.5|4006.5|3986.5|4005.5|3985.5|3
1646747530000|2022-03-08 13:52:10|4006.4|3986.4|4006.9|3986.9|4006.9|3986.9|4006.4|3986.4|2
1646747540000|2022-03-08 13:52:20|4005.3|3985.3|4005.3|3985.3|4005.3|3985.3|4005.3|3985.3|1
1646747560000|2022-03-08 13:52:40|4004.3|3984.3|4007.5|3987.5|4007.5|3987.5|4004.3|3984.3|4
1646747590000|2022-03-08 13:53:10|4007.8|3987.8|4006.4|3986.4|4007.8|3987.8|4005|3985|4
1646747600000|2022-03-08 13:53:20|4007.9|3987.9|4008.6|3988.6|4009.4|3989.4|4007.9|3987.9|3
1646747610000|2022-03-08 13:53:30|4008.3|3988.3|4010|3990|4010|3990|4008.3|3988.3|5
1646747620000|2022-03-08 13:53:40|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|1
1646747630000|2022-03-08 13:53:50|4012.5|3992.5|4012.5|3992.5|4012.5|3992.5|4012.5|3992.5|1
1646747640000|2022-03-08 13:54:00|4013.8|3993.8|4011.5|3991.5|4013.8|3993.8|4011.5|3991.5|2
1646747650000|2022-03-08 13:54:10|4012.9|3992.9|4012.1|3992.1|4012.9|3992.9|4012.1|3992.1|2
1646747660000|2022-03-08 13:54:20|4008.4|3988.4|4008.4|3988.4|4008.4|3988.4|4007.9|3987.9|3
1646747670000|2022-03-08 13:54:30|4009.9|3989.9|4009.3|3989.3|4009.9|3989.9|4009.3|3989.3|2
1646747690000|2022-03-08 13:54:50|4011.5|3991.5|4010.3|3990.3|4011.5|3991.5|4010.3|3990.3|2
1646747700000|2022-03-08 13:55:00|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|1
1646747710000|2022-03-08 13:55:10|4013|3993|4013|3993|4013.8|3993.8|4013|3993|3
1646747720000|2022-03-08 13:55:20|4013.8|3993.8|4014.4|3994.4|4014.4|3994.4|4013.8|3993.8|2
1646747730000|2022-03-08 13:55:30|4014.9|3994.9|4017|3997|4017|3997|4014.9|3994.9|3
1646747740000|2022-03-08 13:55:40|4018.3|3998.3|4019.1|3999.1|4019.1|3999.1|4017.8|3997.8|4
1646747750000|2022-03-08 13:55:50|4018.5|3998.5|4017.6|3997.6|4018.5|3998.5|4017.6|3997.6|2
1646747760000|2022-03-08 13:56:00|4016.3|3996.3|4016.3|3996.3|4016.3|3996.3|4016.3|3996.3|1
1646747770000|2022-03-08 13:56:10|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|1
1646747780000|2022-03-08 13:56:20|4016.3|3996.3|4014.5|3994.5|4016.3|3996.3|4014.5|3994.5|3
1646747790000|2022-03-08 13:56:30|4013.6|3993.6|4012.3|3992.3|4013.6|3993.6|4012.3|3992.3|2
1646747800000|2022-03-08 13:56:40|4013|3993|4011.8|3991.8|4013|3993|4011.8|3991.8|2
1646747820000|2022-03-08 13:57:00|4012.8|3992.8|4011.5|3991.5|4012.8|3992.8|4011.5|3991.5|3
1646747830000|2022-03-08 13:57:10|4012.5|3992.5|4011.8|3991.8|4012.5|3992.5|4010.5|3990.5|5
1646747840000|2022-03-08 13:57:20|4010.8|3990.8|4010.8|3990.8|4010.8|3990.8|4010.8|3990.8|1
1646747860000|2022-03-08 13:57:40|4012|3992|4017.1|3997.1|4017.4|3997.4|4012|3992|7
1646747870000|2022-03-08 13:57:50|4018|3998|4019.9|3999.9|4019.9|3999.9|4018|3998|3
1646747880000|2022-03-08 13:58:00|4020.9|4000.9|4022.1|4002.1|4023|4003|4020.3|4000.3|14
1646747890000|2022-03-08 13:58:10|4021.3|4001.3|4020.9|4000.9|4022.5|4002.5|4020.9|4000.9|4
1646747900000|2022-03-08 13:58:20|4020.1|4000.1|4019|3999|4020.1|4000.1|4019|3999|2
1646747930000|2022-03-08 13:58:50|4018.3|3998.3|4018.3|3998.3|4018.3|3998.3|4018.3|3998.3|1
1646747940000|2022-03-08 13:59:00|4017.3|3997.3|4015|3995|4017.3|3997.3|4015|3995|5
1646747950000|2022-03-08 13:59:10|4014.3|3994.3|4015.8|3995.8|4015.8|3995.8|4014.3|3994.3|2
1646747960000|2022-03-08 13:59:20|4017|3997|4016.4|3996.4|4017|3997|4016.4|3996.4|2
1646747970000|2022-03-08 13:59:30|4015.6|3995.6|4015.3|3995.3|4015.6|3995.6|4015.3|3995.3|2
1646747980000|2022-03-08 13:59:40|4014|3994|4015|3995|4015|3995|4014|3994|2
1646748000000|2022-03-08 14:00:00|4014|3994|4013.4|3993.4|4014|3994|4012.5|3992.5|3
1646748010000|2022-03-08 14:00:10|4012.4|3992.4|4011.8|3991.8|4012.4|3992.4|4011.8|3991.8|2
1646748070000|2022-03-08 14:01:10|4011.5|3991.5|4008.8|3988.8|4011.5|3991.5|4008.8|3988.8|5
1646748080000|2022-03-08 14:01:20|4007.8|3987.8|4008.6|3988.6|4008.6|3988.6|4007.8|3987.8|2
1646748090000|2022-03-08 14:01:30|4007.9|3987.9|4007.8|3987.8|4008.8|3988.8|4007.8|3987.8|3
1646748100000|2022-03-08 14:01:40|4008.5|3988.5|4007.5|3987.5|4008.5|3988.5|4007.5|3987.5|2
1646748110000|2022-03-08 14:01:50|4008.5|3988.5|4011.8|3991.8|4011.8|3991.8|4008.5|3988.5|4
1646748140000|2022-03-08 14:02:20|4012.8|3992.8|4011.4|3991.4|4012.8|3992.8|4011.4|3991.4|3
1646748160000|2022-03-08 14:02:40|4010|3990|4012.5|3992.5|4012.5|3992.5|4009.3|3989.3|5
1646748180000|2022-03-08 14:03:00|4010|3990|4009|3989|4010|3990|4009|3989|2
1646748190000|2022-03-08 14:03:10|4008.5|3988.5|4008.5|3988.5|4008.5|3988.5|4008.5|3988.5|1
1646748230000|2022-03-08 14:03:50|4010.3|3990.3|4010.3|3990.3|4010.3|3990.3|4010.3|3990.3|1
1646748250000|2022-03-08 14:04:10|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|4011.5|3991.5|1
1646748260000|2022-03-08 14:04:20|4012.3|3992.3|4012.3|3992.3|4012.3|3992.3|4012.3|3992.3|1
1646748290000|2022-03-08 14:04:50|4013.4|3993.4|4018|3998|4018|3998|4013.4|3993.4|4
1646748300000|2022-03-08 14:05:00|4018.5|3998.5|4019|3999|4019|3999|4018|3998|3
1646748310000|2022-03-08 14:05:10|4018.4|3998.4|4018.4|3998.4|4018.4|3998.4|4018.4|3998.4|1
1646748320000|2022-03-08 14:05:20|4017.5|3997.5|4021.5|4001.5|4021.5|4001.5|4017.5|3997.5|4
1646748330000|2022-03-08 14:05:30|4022.3|4002.3|4023.1|4003.1|4023.5|4003.5|4022.3|4002.3|4
1646748340000|2022-03-08 14:05:40|4023.5|4003.5|4022.8|4002.8|4023.5|4003.5|4022|4002|7
1646748360000|2022-03-08 14:06:00|4023.8|4003.8|4022.5|4002.5|4023.8|4003.8|4022|4002|12
1646748370000|2022-03-08 14:06:10|4023.3|4003.3|4025|4005|4025|4005|4022.5|4002.5|4
1646748380000|2022-03-08 14:06:20|4024|4004|4023|4003|4024|4004|4023|4003|2
1646748400000|2022-03-08 14:06:40|4021.9|4001.9|4024|4004|4024|4004|4021|4001|4
1646748410000|2022-03-08 14:06:50|4025.3|4005.3|4025.3|4005.3|4025.3|4005.3|4025.3|4005.3|1
1646748420000|2022-03-08 14:07:00|4023.8|4003.8|4019|3999|4023.8|4003.8|4019|3999|6
1646748430000|2022-03-08 14:07:10|4019.9|3999.9|4017.6|3997.6|4019.9|3999.9|4017.6|3997.6|4
1646748440000|2022-03-08 14:07:20|4018.4|3998.4|4017.1|3997.1|4018.4|3998.4|4017.1|3997.1|2
1646748450000|2022-03-08 14:07:30|4016.8|3996.8|4016.8|3996.8|4016.8|3996.8|4016.8|3996.8|1
1646748460000|2022-03-08 14:07:40|4015.3|3995.3|4019.5|3999.5|4019.5|3999.5|4015.3|3995.3|2
1646748480000|2022-03-08 14:08:00|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|1
1646748520000|2022-03-08 14:08:40|4022.8|4002.8|4022.8|4002.8|4022.8|4002.8|4022.8|4002.8|1
1646748540000|2022-03-08 14:09:00|4021.8|4001.8|4022.8|4002.8|4022.8|4002.8|4021.8|4001.8|2
1646748560000|2022-03-08 14:09:20|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|4023.5|4003.5|1
1646748570000|2022-03-08 14:09:30|4024.3|4004.3|4026.4|4006.4|4026.4|4006.4|4024.3|4004.3|2
1646748590000|2022-03-08 14:09:50|4028.3|4008.3|4028.3|4008.3|4028.3|4008.3|4028.3|4008.3|1
1646748600000|2022-03-08 14:10:00|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|1
1646748620000|2022-03-08 14:10:20|4028.8|4008.8|4028.8|4008.8|4028.8|4008.8|4028.8|4008.8|1
1646748630000|2022-03-08 14:10:30|4029.9|4009.9|4030.3|4010.3|4030.3|4010.3|4029.9|4009.9|2
1646748640000|2022-03-08 14:10:40|4032.6|4012.6|4033.4|4013.4|4033.4|4013.4|4032.6|4012.6|2
1646748650000|2022-03-08 14:10:50|4032.8|4012.8|4033.6|4013.6|4033.6|4013.6|4032.8|4012.8|2
1646748660000|2022-03-08 14:11:00|4037.1|4017.1|4037.6|4017.6|4038.5|4018.5|4035.9|4015.9|10
1646748670000|2022-03-08 14:11:10|4038.8|4018.8|4040|4020|4040|4020|4038|4018|5
1646748680000|2022-03-08 14:11:20|4039.4|4019.4|4038.8|4018.8|4039.4|4019.4|4038.8|4018.8|2
1646748690000|2022-03-08 14:11:30|4040.4|4020.4|4044|4024|4044|4024|4040.4|4020.4|7
1646748700000|2022-03-08 14:11:40|4045|4025|4041.6|4021.6|4045|4025|4041|4021|4
1646748720000|2022-03-08 14:12:00|4043|4023|4043|4023|4043|4023|4043|4023|1
1646748760000|2022-03-08 14:12:40|4044.1|4024.1|4044.1|4024.1|4044.1|4024.1|4044.1|4024.1|1
1646748770000|2022-03-08 14:12:50|4044.4|4024.4|4040.9|4020.9|4044.4|4024.4|4040.9|4020.9|3
1646748790000|2022-03-08 14:13:10|4041|4021|4046.5|4026.5|4048|4028|4041|4021|4
1646748800000|2022-03-08 14:13:20|4045.9|4025.9|4045.1|4025.1|4045.9|4025.9|4044.6|4024.6|4
1646748810000|2022-03-08 14:13:30|4044.9|4024.9|4044.9|4024.9|4044.9|4024.9|4044.9|4024.9|1
1646748820000|2022-03-08 14:13:40|4043.6|4023.6|4040.8|4020.8|4043.6|4023.6|4040.8|4020.8|4
1646748840000|2022-03-08 14:14:00|4043|4023|4042.8|4022.8|4043|4023|4042.8|4022.8|2
1646748850000|2022-03-08 14:14:10|4048|4028|4045.3|4025.3|4048|4028|4045.3|4025.3|3
1646748860000|2022-03-08 14:14:20|4046.5|4026.5|4050.8|4030.8|4050.8|4030.8|4046.5|4026.5|4
1646748870000|2022-03-08 14:14:30|4049.3|4029.3|4049.3|4029.3|4049.3|4029.3|4049.3|4029.3|1
1646748880000|2022-03-08 14:14:40|4048.1|4028.1|4048.8|4028.8|4048.8|4028.8|4048.1|4028.1|2
1646748890000|2022-03-08 14:14:50|4050.8|4030.8|4050.1|4030.1|4050.8|4030.8|4050.1|4030.1|2
1646748900000|2022-03-08 14:15:00|4049.1|4029.1|4041.5|4021.5|4049.1|4029.1|4041.5|4021.5|7
1646748910000|2022-03-08 14:15:10|4041.1|4021.1|4041.1|4021.1|4041.1|4021.1|4040.6|4020.6|3
1646748920000|2022-03-08 14:15:20|4040.8|4020.8|4040.3|4020.3|4040.8|4020.8|4039|4019|4
1646748940000|2022-03-08 14:15:40|4039.9|4019.9|4042.8|4022.8|4042.8|4022.8|4039.9|4019.9|5
1646748950000|2022-03-08 14:15:50|4043.8|4023.8|4045.4|4025.4|4045.4|4025.4|4043.8|4023.8|3
1646748960000|2022-03-08 14:16:00|4046.8|4026.8|4046.8|4026.8|4046.8|4026.8|4046.8|4026.8|1
1646748970000|2022-03-08 14:16:10|4046.5|4026.5|4051.1|4031.1|4051.1|4031.1|4046.5|4026.5|3
1646748980000|2022-03-08 14:16:20|4053.8|4033.8|4053.8|4033.8|4053.8|4033.8|4053.8|4033.8|1
1646748990000|2022-03-08 14:16:30|4052.9|4032.9|4052.6|4032.6|4052.9|4032.9|4052.6|4032.6|2
1646749010000|2022-03-08 14:16:50|4052|4032|4051.3|4031.3|4052|4032|4049.3|4029.3|4
1646749020000|2022-03-08 14:17:00|4050.5|4030.5|4050.5|4030.5|4050.5|4030.5|4050.5|4030.5|1
1646749030000|2022-03-08 14:17:10|4051.8|4031.8|4048.4|4028.4|4051.8|4031.8|4048.4|4028.4|3
1646749040000|2022-03-08 14:17:20|4046.6|4026.6|4045.8|4025.8|4046.6|4026.6|4045.6|4025.6|3
1646749050000|2022-03-08 14:17:30|4045.1|4025.1|4045.1|4025.1|4045.4|4025.4|4044|4024|4
1646749060000|2022-03-08 14:17:40|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|1
1646749070000|2022-03-08 14:17:50|4045.5|4025.5|4047.1|4027.1|4047.1|4027.1|4045.5|4025.5|2
1646749080000|2022-03-08 14:18:00|4045.9|4025.9|4045.9|4025.9|4045.9|4025.9|4045.9|4025.9|1
1646749090000|2022-03-08 14:18:10|4047.1|4027.1|4049.3|4029.3|4049.3|4029.3|4047.1|4027.1|2
1646749100000|2022-03-08 14:18:20|4048.9|4028.9|4048.9|4028.9|4048.9|4028.9|4048.9|4028.9|1
1646749110000|2022-03-08 14:18:30|4050.1|4030.1|4049.4|4029.4|4050.1|4030.1|4048.9|4028.9|3
1646749120000|2022-03-08 14:18:40|4049|4029|4047|4027|4049|4029|4046.6|4026.6|5
1646749130000|2022-03-08 14:18:50|4047.6|4027.6|4045|4025|4047.6|4027.6|4045|4025|3
1646749140000|2022-03-08 14:19:00|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|1
1646749150000|2022-03-08 14:19:10|4044.3|4024.3|4044.3|4024.3|4045.1|4025.1|4044.3|4024.3|3
1646749160000|2022-03-08 14:19:20|4043.3|4023.3|4040.3|4020.3|4043.3|4023.3|4040.3|4020.3|4
1646749170000|2022-03-08 14:19:30|4039.6|4019.6|4037|4017|4039.6|4019.6|4037|4017|3
1646749180000|2022-03-08 14:19:40|4038.3|4018.3|4041.8|4021.8|4041.8|4021.8|4038.3|4018.3|3
1646749190000|2022-03-08 14:19:50|4041.1|4021.1|4042|4022|4042.5|4022.5|4041.1|4021.1|3
1646749200000|2022-03-08 14:20:00|4043.3|4023.3|4045.9|4025.9|4045.9|4025.9|4043.3|4023.3|2
1646749210000|2022-03-08 14:20:10|4046.9|4026.9|4046.4|4026.4|4046.9|4026.9|4046.4|4026.4|2
1646749220000|2022-03-08 14:20:20|4047|4027|4045.8|4025.8|4047|4027|4045.5|4025.5|3
1646749230000|2022-03-08 14:20:30|4044.6|4024.6|4044|4024|4044.6|4024.6|4044|4024|2
1646749240000|2022-03-08 14:20:40|4045.5|4025.5|4050.1|4030.1|4050.5|4030.5|4045.5|4025.5|5
1646749250000|2022-03-08 14:20:50|4049.6|4029.6|4052.8|4032.8|4052.8|4032.8|4049.6|4029.6|5
1646749260000|2022-03-08 14:21:00|4052.6|4032.6|4052.8|4032.8|4052.8|4032.8|4052.6|4032.6|2
1646749270000|2022-03-08 14:21:10|4053.3|4033.3|4052.6|4032.6|4053.3|4033.3|4052|4032|5
1646749280000|2022-03-08 14:21:20|4053.4|4033.4|4056.6|4036.6|4057.4|4037.4|4053.4|4033.4|4
1646749290000|2022-03-08 14:21:30|4057.6|4037.6|4058.4|4038.4|4058.4|4038.4|4057.6|4037.6|2
1646749300000|2022-03-08 14:21:40|4059.3|4039.3|4063|4043|4063|4043|4059.3|4039.3|3
1646749310000|2022-03-08 14:21:50|4063.6|4043.6|4063.1|4043.1|4064|4044|4063.1|4043.1|3
1646749320000|2022-03-08 14:22:00|4062.9|4042.9|4066.8|4046.8|4066.8|4046.8|4062.9|4042.9|4
1646749330000|2022-03-08 14:22:10|4067.8|4047.8|4068.9|4048.9|4070.6|4050.6|4067.8|4047.8|4
1646749340000|2022-03-08 14:22:20|4069|4049|4064.8|4044.8|4069.1|4049.1|4064.8|4044.8|8
1646749350000|2022-03-08 14:22:30|4065.1|4045.1|4066.6|4046.6|4066.6|4046.6|4065.1|4045.1|4
1646749360000|2022-03-08 14:22:40|4068.4|4048.4|4067.5|4047.5|4068.4|4048.4|4067.5|4047.5|3
1646749370000|2022-03-08 14:22:50|4068.3|4048.3|4067.8|4047.8|4068.3|4048.3|4067.8|4047.8|2
1646749380000|2022-03-08 14:23:00|4067.3|4047.3|4060|4040|4067.3|4047.3|4059.6|4039.6|6
1646749400000|2022-03-08 14:23:20|4059.3|4039.3|4056|4036|4059.3|4039.3|4056|4036|3
1646749410000|2022-03-08 14:23:30|4053.9|4033.9|4053.1|4033.1|4053.9|4033.9|4053.1|4033.1|2
1646749420000|2022-03-08 14:23:40|4051.9|4031.9|4051.1|4031.1|4051.9|4031.9|4050.6|4030.6|3
1646749430000|2022-03-08 14:23:50|4050.4|4030.4|4050.4|4030.4|4050.4|4030.4|4050.4|4030.4|1
1646749440000|2022-03-08 14:24:00|4049|4029|4047.3|4027.3|4049|4029|4044.5|4024.5|4
1646749450000|2022-03-08 14:24:10|4048|4028|4053.5|4033.5|4054.1|4034.1|4048|4028|5
1646749460000|2022-03-08 14:24:20|4054.6|4034.6|4056.3|4036.3|4056.3|4036.3|4054.6|4034.6|3
1646749470000|2022-03-08 14:24:30|4057.4|4037.4|4059.3|4039.3|4059.3|4039.3|4057.4|4037.4|4
1646749480000|2022-03-08 14:24:40|4062.5|4042.5|4064.1|4044.1|4064.1|4044.1|4062.5|4042.5|2
1646749490000|2022-03-08 14:24:50|4063.6|4043.6|4063|4043|4063.6|4043.6|4063|4043|2
1646749500000|2022-03-08 14:25:00|4063.9|4043.9|4066|4046|4066|4046|4063.9|4043.9|3
1646749510000|2022-03-08 14:25:10|4070.8|4050.8|4070.8|4050.8|4070.8|4050.8|4070.8|4050.8|1
1646749520000|2022-03-08 14:25:20|4072.8|4052.8|4064.6|4044.6|4073.3|4053.3|4064.6|4044.6|5
1646749530000|2022-03-08 14:25:30|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|1
1646749540000|2022-03-08 14:25:40|4063.6|4043.6|4063.6|4043.6|4063.6|4043.6|4063.6|4043.6|1
1646749550000|2022-03-08 14:25:50|4064.1|4044.1|4063.9|4043.9|4064.1|4044.1|4063.9|4043.9|2
1646749570000|2022-03-08 14:26:10|4063.5|4043.5|4067.5|4047.5|4067.5|4047.5|4063.5|4043.5|3
1646749580000|2022-03-08 14:26:20|4068.8|4048.8|4073.3|4053.3|4073.3|4053.3|4068.8|4048.8|5
1646749600000|2022-03-08 14:26:40|4081|4061|4081.8|4061.8|4082.5|4062.5|4080.5|4060.5|6
1646749610000|2022-03-08 14:26:50|4080.3|4060.3|4080.8|4060.8|4080.8|4060.8|4080.3|4060.3|2
1646749620000|2022-03-08 14:27:00|4084.6|4064.6|4084.9|4064.9|4084.9|4064.9|4084.6|4064.6|3
1646749630000|2022-03-08 14:27:10|4086.1|4066.1|4091.4|4071.4|4091.4|4071.4|4086.1|4066.1|5
1646749640000|2022-03-08 14:27:20|4090.5|4070.5|4098.3|4078.3|4098.3|4078.3|4090.5|4070.5|2
1646749650000|2022-03-08 14:27:30|4097.1|4077.1|4097.1|4077.1|4097.1|4077.1|4097.1|4077.1|1
1646749660000|2022-03-08 14:27:40|4095.3|4075.3|4093.3|4073.3|4095.3|4075.3|4093.3|4073.3|3
1646749680000|2022-03-08 14:28:00|4092.4|4072.4|4083.9|4063.9|4092.4|4072.4|4083.9|4063.9|4
1646749700000|2022-03-08 14:28:20|4083.8|4063.8|4081|4061|4083.8|4063.8|4080|4060|4
1646749710000|2022-03-08 14:28:30|4079.4|4059.4|4074.8|4054.8|4079.4|4059.4|4073.6|4053.6|7
1646749720000|2022-03-08 14:28:40|4075.1|4055.1|4075.1|4055.1|4075.1|4055.1|4075.1|4055.1|1
1646749740000|2022-03-08 14:29:00|4073.5|4053.5|4076.3|4056.3|4076.3|4056.3|4073.5|4053.5|3
1646749750000|2022-03-08 14:29:10|4075.3|4055.3|4065.1|4045.1|4075.3|4055.3|4065.1|4045.1|6
1646749760000|2022-03-08 14:29:20|4066|4046|4065.4|4045.4|4066.6|4046.6|4065.4|4045.4|3
1646749790000|2022-03-08 14:29:50|4066|4046|4066|4046|4066|4046|4066|4046|1
1646749800000|2022-03-08 14:30:00|4065.6|4045.6|4065.6|4045.6|4065.6|4045.6|4065.6|4045.6|1
1646749810000|2022-03-08 14:30:10|4061.5|4041.5|4066.8|4046.8|4066.8|4046.8|4061.5|4041.5|2
1646749820000|2022-03-08 14:30:20|4067.3|4047.3|4069|4049|4069|4049|4067.3|4047.3|2
1646749830000|2022-03-08 14:30:30|4070.1|4050.1|4074.5|4054.5|4074.5|4054.5|4070.1|4050.1|5
1646749840000|2022-03-08 14:30:40|4075.4|4055.4|4077|4057|4077|4057|4075.4|4055.4|3
1646749850000|2022-03-08 14:30:50|4080.1|4060.1|4078.8|4058.8|4080.1|4060.1|4078.8|4058.8|2
1646749860000|2022-03-08 14:31:00|4076.9|4056.9|4074.6|4054.6|4076.9|4056.9|4074.1|4054.1|5
1646749870000|2022-03-08 14:31:10|4072.8|4052.8|4066.1|4046.1|4072.8|4052.8|4066.1|4046.1|6
1646749890000|2022-03-08 14:31:30|4061|4041|4064.5|4044.5|4065.5|4045.5|4061|4041|4
1646749900000|2022-03-08 14:31:40|4063|4043|4063.1|4043.1|4063.1|4043.1|4063|4043|2
1646749920000|2022-03-08 14:32:00|4062|4042|4060.1|4040.1|4062|4042|4060.1|4040.1|2
1646749930000|2022-03-08 14:32:10|4060.4|4040.4|4059.4|4039.4|4060.4|4040.4|4059.4|4039.4|2
1646749940000|2022-03-08 14:32:20|4060.1|4040.1|4062.3|4042.3|4062.3|4042.3|4060.1|4040.1|2
1646749950000|2022-03-08 14:32:30|4062.9|4042.9|4061.3|4041.3|4062.9|4042.9|4061.3|4041.3|2
1646749970000|2022-03-08 14:32:50|4060|4040|4058.8|4038.8|4060|4040|4058.8|4038.8|2
1646749980000|2022-03-08 14:33:00|4057.8|4037.8|4057.8|4037.8|4057.8|4037.8|4057.8|4037.8|1
1646750000000|2022-03-08 14:33:20|4058.8|4038.8|4060.5|4040.5|4060.5|4040.5|4058.8|4038.8|3
1646750010000|2022-03-08 14:33:30|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|1
1646750030000|2022-03-08 14:33:50|4063.6|4043.6|4062.8|4042.8|4063.6|4043.6|4062.8|4042.8|3
1646750040000|2022-03-08 14:34:00|4061.6|4041.6|4061.6|4041.6|4061.6|4041.6|4061.6|4041.6|1
1646750050000|2022-03-08 14:34:10|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|1
1646750060000|2022-03-08 14:34:20|4065.1|4045.1|4064.8|4044.8|4065.1|4045.1|4064.8|4044.8|2
1646750070000|2022-03-08 14:34:30|4065.4|4045.4|4067.8|4047.8|4067.8|4047.8|4064.5|4044.5|4
1646750080000|2022-03-08 14:34:40|4070|4050|4073.1|4053.1|4073.1|4053.1|4070|4050|3
1646750090000|2022-03-08 14:34:50|4073.6|4053.6|4073|4053|4073.6|4053.6|4073|4053|2
1646750100000|2022-03-08 14:35:00|4073.1|4053.1|4075.6|4055.6|4076.3|4056.3|4073.1|4053.1|4
1646750110000|2022-03-08 14:35:10|4077.4|4057.4|4078.1|4058.1|4078.1|4058.1|4077.4|4057.4|2
1646750120000|2022-03-08 14:35:20|4080.5|4060.5|4079.4|4059.4|4080.5|4060.5|4079.4|4059.4|2
1646750130000|2022-03-08 14:35:30|4078.6|4058.6|4078.1|4058.1|4078.9|4058.9|4078.1|4058.1|3
1646750140000|2022-03-08 14:35:40|4080.8|4060.8|4081.6|4061.6|4081.6|4061.6|4080.8|4060.8|2
1646750150000|2022-03-08 14:35:50|4082.4|4062.4|4085|4065|4085|4065|4082.4|4062.4|3
1646750160000|2022-03-08 14:36:00|4084.5|4064.5|4083.8|4063.8|4084.5|4064.5|4083.8|4063.8|2
1646750170000|2022-03-08 14:36:10|4083|4063|4085.8|4065.8|4085.8|4065.8|4083|4063|2
1646750180000|2022-03-08 14:36:20|4086.9|4066.9|4086.9|4066.9|4086.9|4066.9|4086.9|4066.9|1
1646750190000|2022-03-08 14:36:30|4086.4|4066.4|4094.1|4074.1|4094.1|4074.1|4086.4|4066.4|4
1646750210000|2022-03-08 14:36:50|4095.1|4075.1|4095.1|4075.1|4095.1|4075.1|4095.1|4075.1|1
1646750220000|2022-03-08 14:37:00|4094.5|4074.5|4094.5|4074.5|4094.5|4074.5|4094.5|4074.5|1
1646750230000|2022-03-08 14:37:10|4095.6|4075.6|4094.9|4074.9|4095.6|4075.6|4094.9|4074.9|2
1646750240000|2022-03-08 14:37:20|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|1
1646750250000|2022-03-08 14:37:30|4090.5|4070.5|4090.5|4070.5|4090.5|4070.5|4090.5|4070.5|1
1646750260000|2022-03-08 14:37:40|4089.5|4069.5|4084.5|4064.5|4089.5|4069.5|4084.5|4064.5|5
1646750270000|2022-03-08 14:37:50|4083.5|4063.5|4083.5|4063.5|4083.5|4063.5|4083.5|4063.5|1
1646750280000|2022-03-08 14:38:00|4081.8|4061.8|4080.5|4060.5|4081.8|4061.8|4080.5|4060.5|2
1646750290000|2022-03-08 14:38:10|4079.5|4059.5|4078.3|4058.3|4079.5|4059.5|4078.3|4058.3|2
1646750300000|2022-03-08 14:38:20|4076.1|4056.1|4071.6|4051.6|4076.1|4056.1|4071.6|4051.6|5
1646750310000|2022-03-08 14:38:30|4070.4|4050.4|4070.4|4050.4|4070.4|4050.4|4070.4|4050.4|1
1646750320000|2022-03-08 14:38:40|4069|4049|4063.9|4043.9|4069|4049|4063.9|4043.9|8
1646750330000|2022-03-08 14:38:50|4063.1|4043.1|4060.8|4040.8|4063.1|4043.1|4060.8|4040.8|3
1646750340000|2022-03-08 14:39:00|4058.8|4038.8|4058.8|4038.8|4058.8|4038.8|4058.8|4038.8|1
1646750350000|2022-03-08 14:39:10|4055.3|4035.3|4055.3|4035.3|4055.3|4035.3|4055.3|4035.3|1
1646750370000|2022-03-08 14:39:30|4057.4|4037.4|4056.8|4036.8|4057.4|4037.4|4056.8|4036.8|2
1646750380000|2022-03-08 14:39:40|4057.8|4037.8|4055.8|4035.8|4057.8|4037.8|4055.8|4035.8|3
1646750400000|2022-03-08 14:40:00|4058.5|4038.5|4058.5|4038.5|4058.5|4038.5|4058.5|4038.5|1
1646750420000|2022-03-08 14:40:20|4059.8|4039.8|4059.8|4039.8|4060.8|4040.8|4059.8|4039.8|3
1646750430000|2022-03-08 14:40:30|4060.5|4040.5|4062.4|4042.4|4062.4|4042.4|4060.5|4040.5|2
1646750440000|2022-03-08 14:40:40|4061.9|4041.9|4061.9|4041.9|4061.9|4041.9|4061.9|4041.9|1
1646750450000|2022-03-08 14:40:50|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|1
1646750460000|2022-03-08 14:41:00|4061.3|4041.3|4060.3|4040.3|4062|4042|4060.3|4040.3|4
1646750470000|2022-03-08 14:41:10|4059.5|4039.5|4059.5|4039.5|4059.5|4039.5|4059.5|4039.5|1
1646750480000|2022-03-08 14:41:20|4060.8|4040.8|4061.8|4041.8|4061.8|4041.8|4060.8|4040.8|2
1646750490000|2022-03-08 14:41:30|4063.3|4043.3|4064.8|4044.8|4064.9|4044.9|4063.3|4043.3|4
1646750500000|2022-03-08 14:41:40|4065.5|4045.5|4073.5|4053.5|4078.3|4058.3|4065.5|4045.5|15
1646750510000|2022-03-08 14:41:50|4072.6|4052.6|4068.8|4048.8|4072.6|4052.6|4068.8|4048.8|6
1646750530000|2022-03-08 14:42:10|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|1
1646750540000|2022-03-08 14:42:20|4062.5|4042.5|4062.5|4042.5|4062.5|4042.5|4062.5|4042.5|1
1646750550000|2022-03-08 14:42:30|4064.6|4044.6|4074.5|4054.5|4074.5|4054.5|4064.6|4044.6|4
1646750560000|2022-03-08 14:42:40|4074.4|4054.4|4074.4|4054.4|4074.4|4054.4|4074.4|4054.4|1
1646750580000|2022-03-08 14:43:00|4074|4054|4075|4055|4075.1|4055.1|4074|4054|3
1646750590000|2022-03-08 14:43:10|4074.1|4054.1|4073.3|4053.3|4074.1|4054.1|4073.3|4053.3|2
1646750600000|2022-03-08 14:43:20|4070.9|4050.9|4073.8|4053.8|4073.8|4053.8|4070.3|4050.3|7
1646750610000|2022-03-08 14:43:30|4074.3|4054.3|4078.4|4058.4|4078.4|4058.4|4074.3|4054.3|4
1646750620000|2022-03-08 14:43:40|4077.8|4057.8|4087.4|4067.4|4087.4|4067.4|4077.8|4057.8|7
1646750630000|2022-03-08 14:43:50|4088.1|4068.1|4088.6|4068.6|4089.6|4069.6|4088.1|4068.1|5
1646750640000|2022-03-08 14:44:00|4088.5|4068.5|4086.8|4066.8|4091.1|4071.1|4086.8|4066.8|3
1646750650000|2022-03-08 14:44:10|4087.9|4067.9|4087.9|4067.9|4087.9|4067.9|4087.9|4067.9|1
1646750660000|2022-03-08 14:44:20|4089.6|4069.6|4089.6|4069.6|4089.6|4069.6|4089.6|4069.6|1
1646750680000|2022-03-08 14:44:40|4092.3|4072.3|4092.3|4072.3|4092.3|4072.3|4092.3|4072.3|1
1646750690000|2022-03-08 14:44:50|4100.1|4080.1|4108.3|4088.3|4108.3|4088.3|4100.1|4080.1|7
1646750700000|2022-03-08 14:45:00|4113.6|4093.6|4113.4|4093.4|4113.6|4093.6|4113.4|4093.4|2
1646750720000|2022-03-08 14:45:20|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646750730000|2022-03-08 14:45:30|4127.3|4107.3|4127.3|4107.3|4127.3|4107.3|4127.3|4107.3|1
1646750740000|2022-03-08 14:45:40|4127.8|4107.8|4128.6|4108.6|4128.6|4108.6|4127.8|4107.8|2
1646750750000|2022-03-08 14:45:50|4129.8|4109.8|4129.8|4109.8|4129.8|4109.8|4129.8|4109.8|1
1646750760000|2022-03-08 14:46:00|4130.9|4110.9|4130.1|4110.1|4130.9|4110.9|4130.1|4110.1|2
1646750770000|2022-03-08 14:46:10|4126.9|4106.9|4124.3|4104.3|4128.1|4108.1|4124.3|4104.3|8
1646750780000|2022-03-08 14:46:20|4123.5|4103.5|4124.4|4104.4|4124.4|4104.4|4123.5|4103.5|3
1646750790000|2022-03-08 14:46:30|4124.8|4104.8|4130|4110|4130.3|4110.3|4124.8|4104.8|8
1646750800000|2022-03-08 14:46:40|4130.4|4110.4|4130.9|4110.9|4130.9|4110.9|4130.4|4110.4|2
1646750810000|2022-03-08 14:46:50|4130.5|4110.5|4130.5|4110.5|4130.5|4110.5|4130.5|4110.5|1
1646750820000|2022-03-08 14:47:00|4129.3|4109.3|4110.8|4090.8|4129.3|4109.3|4109.5|4089.5|9
1646750830000|2022-03-08 14:47:10|4111.4|4091.4|4112.6|4092.6|4112.6|4092.6|4111.4|4091.4|3
1646750840000|2022-03-08 14:47:20|4113.5|4093.5|4107.5|4087.5|4113.5|4093.5|4107.5|4087.5|3
1646750850000|2022-03-08 14:47:30|4112.8|4092.8|4113.1|4093.1|4113.1|4093.1|4112.8|4092.8|2
1646750860000|2022-03-08 14:47:40|4112.4|4092.4|4112|4092|4112.4|4092.4|4112|4092|2
1646750870000|2022-03-08 14:47:50|4111.5|4091.5|4105.9|4085.9|4111.5|4091.5|4105.9|4085.9|6
1646750880000|2022-03-08 14:48:00|4104.9|4084.9|4100.1|4080.1|4104.9|4084.9|4100.1|4080.1|5
1646750900000|2022-03-08 14:48:20|4099|4079|4097.1|4077.1|4099|4079|4097.1|4077.1|4
1646750910000|2022-03-08 14:48:30|4096.1|4076.1|4084.4|4064.4|4096.1|4076.1|4084.4|4064.4|7
1646750920000|2022-03-08 14:48:40|4082.6|4062.6|4078.3|4058.3|4082.6|4062.6|4077.4|4057.4|7
1646750930000|2022-03-08 14:48:50|4076.4|4056.4|4076.6|4056.6|4076.6|4056.6|4076.3|4056.3|3
1646750950000|2022-03-08 14:49:10|4077|4057|4077|4057|4077|4057|4077|4057|1
1646750960000|2022-03-08 14:49:20|4077.8|4057.8|4077.8|4057.8|4077.8|4057.8|4077.8|4057.8|1
1646750970000|2022-03-08 14:49:30|4071|4051|4080.3|4060.3|4080.3|4060.3|4071|4051|6
1646750980000|2022-03-08 14:49:40|4081|4061|4084.3|4064.3|4084.3|4064.3|4081|4061|4
1646750990000|2022-03-08 14:49:50|4083.6|4063.6|4083.6|4063.6|4083.6|4063.6|4083.6|4063.6|1
1646751000000|2022-03-08 14:50:00|4084|4064|4085.6|4065.6|4085.6|4065.6|4084|4064|2
1646751010000|2022-03-08 14:50:10|4087.1|4067.1|4087.1|4067.1|4087.1|4067.1|4087.1|4067.1|1
1646751020000|2022-03-08 14:50:20|4089.5|4069.5|4092|4072|4092|4072|4089.5|4069.5|3
1646751040000|2022-03-08 14:50:40|4089.4|4069.4|4088.5|4068.5|4089.4|4069.4|4088.5|4068.5|3
1646751050000|2022-03-08 14:50:50|4090.4|4070.4|4090.4|4070.4|4090.4|4070.4|4090.4|4070.4|1
1646751060000|2022-03-08 14:51:00|4094.3|4074.3|4095.9|4075.9|4095.9|4075.9|4094.3|4074.3|2
1646751070000|2022-03-08 14:51:10|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|1
1646751090000|2022-03-08 14:51:30|4096.6|4076.6|4096.3|4076.3|4096.6|4076.6|4095.8|4075.8|3
1646751100000|2022-03-08 14:51:40|4096.4|4076.4|4095.8|4075.8|4096.4|4076.4|4095.5|4075.5|3
1646751120000|2022-03-08 14:52:00|4096|4076|4096|4076|4096|4076|4096|4076|1
1646751130000|2022-03-08 14:52:10|4098.4|4078.4|4100.4|4080.4|4100.4|4080.4|4098.4|4078.4|2
1646751140000|2022-03-08 14:52:20|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|1
1646751150000|2022-03-08 14:52:30|4107.8|4087.8|4107.8|4087.8|4107.8|4087.8|4107.8|4087.8|1
1646751160000|2022-03-08 14:52:40|4117|4097|4117|4097|4117|4097|4117|4097|1
1646751170000|2022-03-08 14:52:50|4118|4098|4118|4098|4118|4098|4118|4098|1
1646751190000|2022-03-08 14:53:10|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|1
1646751200000|2022-03-08 14:53:20|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|1
1646751230000|2022-03-08 14:53:50|4120.4|4100.4|4120.4|4100.4|4120.4|4100.4|4120.4|4100.4|1
1646751240000|2022-03-08 14:54:00|4124|4104|4125.1|4105.1|4125.1|4105.1|4124|4104|3
1646751250000|2022-03-08 14:54:10|4125.8|4105.8|4126.5|4106.5|4127.1|4107.1|4125.8|4105.8|3
1646751260000|2022-03-08 14:54:20|4125.3|4105.3|4114.4|4094.4|4125.3|4105.3|4114.4|4094.4|7
1646751280000|2022-03-08 14:54:40|4115.9|4095.9|4119.8|4099.8|4119.8|4099.8|4115.9|4095.9|7
1646751290000|2022-03-08 14:54:50|4119|4099|4119.9|4099.9|4119.9|4099.9|4118.8|4098.8|3
1646751300000|2022-03-08 14:55:00|4119.1|4099.1|4112.4|4092.4|4119.1|4099.1|4112.4|4092.4|8
1646751310000|2022-03-08 14:55:10|4111.3|4091.3|4111.1|4091.1|4111.8|4091.8|4111.1|4091.1|3
1646751320000|2022-03-08 14:55:20|4110.6|4090.6|4110.6|4090.6|4110.6|4090.6|4110.6|4090.6|1
1646751350000|2022-03-08 14:55:50|4110.1|4090.1|4103|4083|4110.1|4090.1|4103|4083|9
1646751370000|2022-03-08 14:56:10|4101.6|4081.6|4107.8|4087.8|4107.8|4087.8|4101.6|4081.6|2
1646751380000|2022-03-08 14:56:20|4100.5|4080.5|4100.5|4080.5|4100.5|4080.5|4100.5|4080.5|1
1646751400000|2022-03-08 14:56:40|4099.9|4079.9|4098.8|4078.8|4099.9|4079.9|4098.4|4078.4|4
1646751410000|2022-03-08 14:56:50|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|1
1646751420000|2022-03-08 14:57:00|4100|4080|4104|4084|4104|4084|4100|4080|3
1646751440000|2022-03-08 14:57:20|4102.4|4082.4|4104.5|4084.5|4104.5|4084.5|4102.4|4082.4|2
1646751470000|2022-03-08 14:57:50|4103|4083|4105.1|4085.1|4105.1|4085.1|4103|4083|2
1646751500000|2022-03-08 14:58:20|4106|4086|4108|4088|4108|4088|4106|4086|2
1646751510000|2022-03-08 14:58:30|4107.5|4087.5|4107.5|4087.5|4107.5|4087.5|4107.5|4087.5|1
1646751540000|2022-03-08 14:59:00|4106.4|4086.4|4106.4|4086.4|4106.4|4086.4|4106.4|4086.4|1
1646751550000|2022-03-08 14:59:10|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|1
1646751580000|2022-03-08 14:59:40|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|1
1646751590000|2022-03-08 14:59:50|4103.8|4083.8|4104.5|4084.5|4104.5|4084.5|4103.8|4083.8|2
1646751600000|2022-03-08 15:00:00|4105.9|4085.9|4106.9|4086.9|4106.9|4086.9|4105.9|4085.9|2
1646751610000|2022-03-08 15:00:10|4106.6|4086.6|4104.9|4084.9|4106.6|4086.6|4104.9|4084.9|2
1646751620000|2022-03-08 15:00:20|4100.8|4080.8|4100|4080|4100.8|4080.8|4100|4080|2
1646751630000|2022-03-08 15:00:30|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|1
1646751650000|2022-03-08 15:00:50|4097.8|4077.8|4100|4080|4100|4080|4097.8|4077.8|3
1646751660000|2022-03-08 15:01:00|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|1
1646751670000|2022-03-08 15:01:10|4102|4082|4100|4080|4102|4082|4100|4080|2
1646751680000|2022-03-08 15:01:20|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|1
1646751690000|2022-03-08 15:01:30|4100.4|4080.4|4102.4|4082.4|4102.4|4082.4|4100.4|4080.4|2
1646751700000|2022-03-08 15:01:40|4102.3|4082.3|4105.8|4085.8|4105.8|4085.8|4102.3|4082.3|5
1646751710000|2022-03-08 15:01:50|4105.3|4085.3|4104.5|4084.5|4106.1|4086.1|4104.5|4084.5|5
1646751720000|2022-03-08 15:02:00|4103.6|4083.6|4104.9|4084.9|4104.9|4084.9|4103.6|4083.6|4
1646751730000|2022-03-08 15:02:10|4105.8|4085.8|4105.8|4085.8|4105.8|4085.8|4105.8|4085.8|1
1646751740000|2022-03-08 15:02:20|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|1
1646751770000|2022-03-08 15:02:50|4105|4085|4105|4085|4105|4085|4105|4085|1
1646751790000|2022-03-08 15:03:10|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|1
1646751820000|2022-03-08 15:03:40|4105.5|4085.5|4103.8|4083.8|4105.5|4085.5|4103.8|4083.8|2
1646751840000|2022-03-08 15:04:00|4103|4083|4100.4|4080.4|4103|4083|4100.4|4080.4|4
1646751880000|2022-03-08 15:04:40|4100.8|4080.8|4102.5|4082.5|4102.5|4082.5|4100.8|4080.8|2
1646751890000|2022-03-08 15:04:50|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646751900000|2022-03-08 15:05:00|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|1
1646751930000|2022-03-08 15:05:30|4104.8|4084.8|4103.8|4083.8|4104.8|4084.8|4103.8|4083.8|2
1646751940000|2022-03-08 15:05:40|4105.3|4085.3|4108.8|4088.8|4108.8|4088.8|4105.3|4085.3|3
1646751950000|2022-03-08 15:05:50|4107.5|4087.5|4107|4087|4107.5|4087.5|4107|4087|2
1646751960000|2022-03-08 15:06:00|4106|4086|4107.1|4087.1|4107.1|4087.1|4106|4086|3
1646751970000|2022-03-08 15:06:10|4107.8|4087.8|4107.5|4087.5|4107.8|4087.8|4107.5|4087.5|2
1646751980000|2022-03-08 15:06:20|4108.5|4088.5|4111|4091|4111|4091|4108.5|4088.5|2
1646751990000|2022-03-08 15:06:30|4110|4090|4111.4|4091.4|4112.5|4092.5|4110|4090|4
1646752010000|2022-03-08 15:06:50|4110|4090|4110|4090|4110|4090|4110|4090|1
1646752060000|2022-03-08 15:07:40|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|1
1646752090000|2022-03-08 15:08:10|4111.4|4091.4|4113.8|4093.8|4113.8|4093.8|4111.4|4091.4|2
1646752110000|2022-03-08 15:08:30|4116.5|4096.5|4115.8|4095.8|4116.5|4096.5|4115.8|4095.8|2
1646752130000|2022-03-08 15:08:50|4116.5|4096.5|4116.5|4096.5|4116.5|4096.5|4116.5|4096.5|1
1646752140000|2022-03-08 15:09:00|4115.1|4095.1|4115.1|4095.1|4115.1|4095.1|4115.1|4095.1|1
1646752150000|2022-03-08 15:09:10|4113.8|4093.8|4096.4|4076.4|4113.8|4093.8|4095.8|4075.8|14
1646752170000|2022-03-08 15:09:30|4092.8|4072.8|4092.8|4072.8|4092.8|4072.8|4092.8|4072.8|1
1646752190000|2022-03-08 15:09:50|4094.5|4074.5|4094.5|4074.5|4094.5|4074.5|4094.5|4074.5|1
1646752200000|2022-03-08 15:10:00|4095.5|4075.5|4100.3|4080.3|4100.3|4080.3|4095.5|4075.5|2
1646752220000|2022-03-08 15:10:20|4106|4086|4106|4086|4106|4086|4106|4086|1
1646752300000|2022-03-08 15:11:40|4106.6|4086.6|4111.5|4091.5|4111.5|4091.5|4106.6|4086.6|8
1646752320000|2022-03-08 15:12:00|4110.3|4090.3|4108|4088|4110.3|4090.3|4108|4088|4
1646752330000|2022-03-08 15:12:10|4107.5|4087.5|4107.5|4087.5|4107.5|4087.5|4107.5|4087.5|1
1646752370000|2022-03-08 15:12:50|4105.1|4085.1|4106|4086|4106|4086|4105.1|4085.1|2
1646752390000|2022-03-08 15:13:10|4105.5|4085.5|4105.5|4085.5|4105.5|4085.5|4105.5|4085.5|1
1646752440000|2022-03-08 15:14:00|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|1
1646752500000|2022-03-08 15:15:00|4105|4085|4105|4085|4105|4085|4105|4085|1
1646752540000|2022-03-08 15:15:40|4104|4084|4104|4084|4104|4084|4104|4084|1
1646752560000|2022-03-08 15:16:00|4103|4083|4101.6|4081.6|4103|4083|4098|4078|7
1646752570000|2022-03-08 15:16:10|4101.9|4081.9|4101.9|4081.9|4101.9|4081.9|4101.9|4081.9|1
1646752580000|2022-03-08 15:16:20|4104.1|4084.1|4102.8|4082.8|4104.1|4084.1|4102.8|4082.8|2
1646752590000|2022-03-08 15:16:30|4101.3|4081.3|4101.4|4081.4|4101.4|4081.4|4100.5|4080.5|3
1646752610000|2022-03-08 15:16:50|4101.3|4081.3|4105.9|4085.9|4106|4086|4101.3|4081.3|5
1646752620000|2022-03-08 15:17:00|4105.4|4085.4|4105|4085|4105.4|4085.4|4105|4085|2
1646752630000|2022-03-08 15:17:10|4106.8|4086.8|4102|4082|4106.8|4086.8|4101.5|4081.5|5
1646752650000|2022-03-08 15:17:30|4101.5|4081.5|4103.8|4083.8|4103.8|4083.8|4101.5|4081.5|2
1646752670000|2022-03-08 15:17:50|4103|4083|4103|4083|4103|4083|4103|4083|1
1646752680000|2022-03-08 15:18:00|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|1
1646752690000|2022-03-08 15:18:10|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|1
1646752730000|2022-03-08 15:18:50|4099.3|4079.3|4099.3|4079.3|4099.3|4079.3|4099.3|4079.3|1
1646752740000|2022-03-08 15:19:00|4098.1|4078.1|4096.6|4076.6|4098.1|4078.1|4096.6|4076.6|2
1646752750000|2022-03-08 15:19:10|4097.4|4077.4|4097.4|4077.4|4097.4|4077.4|4097.4|4077.4|1
1646752760000|2022-03-08 15:19:20|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|1
1646752780000|2022-03-08 15:19:40|4099.5|4079.5|4099.5|4079.5|4099.5|4079.5|4099.5|4079.5|1
1646752800000|2022-03-08 15:20:00|4100.5|4080.5|4100.5|4080.5|4100.5|4080.5|4100.5|4080.5|1
1646752910000|2022-03-08 15:21:50|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|1
1646752920000|2022-03-08 15:22:00|4100|4080|4097.3|4077.3|4100|4080|4097.3|4077.3|4
1646752980000|2022-03-08 15:23:00|4096.5|4076.5|4096.5|4076.5|4096.5|4076.5|4096.5|4076.5|1
1646753030000|2022-03-08 15:23:50|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|1
1646753040000|2022-03-08 15:24:00|4098.3|4078.3|4100.3|4080.3|4100.3|4080.3|4098.3|4078.3|3
1646753240000|2022-03-08 15:27:20|4099.5|4079.5|4097.5|4077.5|4099.5|4079.5|4097.5|4077.5|3
1646753260000|2022-03-08 15:27:40|4096.5|4076.5|4096.5|4076.5|4096.5|4076.5|4096.5|4076.5|1
1646753270000|2022-03-08 15:27:50|4098|4078|4100.5|4080.5|4100.5|4080.5|4098|4078|4
1646753280000|2022-03-08 15:28:00|4099.8|4079.8|4099.5|4079.5|4099.8|4079.8|4098.8|4078.8|5
1646753300000|2022-03-08 15:28:20|4098.8|4078.8|4098.8|4078.8|4098.8|4078.8|4098.8|4078.8|1
1646753320000|2022-03-08 15:28:40|4100|4080|4100|4080|4100.8|4080.8|4100|4080|3
1646753340000|2022-03-08 15:29:00|4099.8|4079.8|4099.8|4079.8|4099.8|4079.8|4099.8|4079.8|1
1646753350000|2022-03-08 15:29:10|4098.6|4078.6|4098|4078|4098.6|4078.6|4098|4078|2
1646753360000|2022-03-08 15:29:20|4097.8|4077.8|4098.8|4078.8|4098.8|4078.8|4097.8|4077.8|2
1646753390000|2022-03-08 15:29:50|4099.5|4079.5|4099.5|4079.5|4099.5|4079.5|4099.5|4079.5|1
1646753450000|2022-03-08 15:30:50|4100.3|4080.3|4100.3|4080.3|4100.3|4080.3|4100.3|4080.3|1
1646753460000|2022-03-08 15:31:00|4099.3|4079.3|4097.6|4077.6|4099.3|4079.3|4097.6|4077.6|4
1646753480000|2022-03-08 15:31:20|4097|4077|4098.3|4078.3|4098.3|4078.3|4097|4077|2
1646753520000|2022-03-08 15:32:00|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|1
1646753570000|2022-03-08 15:32:50|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|4097.3|4077.3|1
1646753580000|2022-03-08 15:33:00|4096.9|4076.9|4096.1|4076.1|4096.9|4076.9|4095.5|4075.5|3
1646753590000|2022-03-08 15:33:10|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|1
1646753610000|2022-03-08 15:33:30|4101|4081|4101.8|4081.8|4102.3|4082.3|4101|4081|3
1646753640000|2022-03-08 15:34:00|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|1
1646753670000|2022-03-08 15:34:30|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|1
1646753690000|2022-03-08 15:34:50|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646753700000|2022-03-08 15:35:00|4102.3|4082.3|4102.3|4082.3|4102.3|4082.3|4102.3|4082.3|1
1646753750000|2022-03-08 15:35:50|4102|4082|4102|4082|4102|4082|4102|4082|1
1646753760000|2022-03-08 15:36:00|4101.3|4081.3|4101|4081|4101.3|4081.3|4100|4080|3
1646753790000|2022-03-08 15:36:30|4102|4082|4102|4082|4102|4082|4102|4082|1
1646753800000|2022-03-08 15:36:40|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646753820000|2022-03-08 15:37:00|4102.3|4082.3|4102.3|4082.3|4102.3|4082.3|4102.3|4082.3|1
1646753840000|2022-03-08 15:37:20|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|4103.5|4083.5|1
1646753850000|2022-03-08 15:37:30|4107.4|4087.4|4109.3|4089.3|4112.5|4092.5|4107.4|4087.4|11
1646753860000|2022-03-08 15:37:40|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|1
1646753870000|2022-03-08 15:37:50|4107|4087|4107|4087|4107|4087|4107|4087|1
1646753890000|2022-03-08 15:38:10|4106|4086|4107|4087|4107|4087|4106|4086|2
1646753900000|2022-03-08 15:38:20|4107.8|4087.8|4109|4089|4109|4089|4107.8|4087.8|2
1646753910000|2022-03-08 15:38:30|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|1
1646753920000|2022-03-08 15:38:40|4107.3|4087.3|4106.3|4086.3|4107.3|4087.3|4106.3|4086.3|2
1646753930000|2022-03-08 15:38:50|4107.5|4087.5|4108.3|4088.3|4108.3|4088.3|4107.5|4087.5|2
1646753940000|2022-03-08 15:39:00|4109.8|4089.8|4114.4|4094.4|4114.4|4094.4|4109|4089|7
1646753950000|2022-03-08 15:39:10|4114|4094|4113.8|4093.8|4115.4|4095.4|4113.1|4093.1|8
1646753960000|2022-03-08 15:39:20|4115|4095|4110|4090|4116|4096|4109.8|4089.8|10
1646753970000|2022-03-08 15:39:30|4110.5|4090.5|4112|4092|4112|4092|4109.5|4089.5|8
1646753980000|2022-03-08 15:39:40|4110.6|4090.6|4110.6|4090.6|4111.9|4091.9|4110.6|4090.6|6
1646753990000|2022-03-08 15:39:50|4111.8|4091.8|4110|4090|4111.8|4091.8|4108.4|4088.4|8
1646754000000|2022-03-08 15:40:00|4109.4|4089.4|4109.3|4089.3|4110.3|4090.3|4108.8|4088.8|8
1646754010000|2022-03-08 15:40:10|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|1
1646754020000|2022-03-08 15:40:20|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|1
1646754030000|2022-03-08 15:40:30|4107.1|4087.1|4107.1|4087.1|4107.1|4087.1|4107.1|4087.1|1
1646754040000|2022-03-08 15:40:40|4106|4086|4106|4086|4106|4086|4106|4086|1
1646754060000|2022-03-08 15:41:00|4105|4085|4105.9|4085.9|4105.9|4085.9|4105|4085|2
1646754070000|2022-03-08 15:41:10|4106.3|4086.3|4106.3|4086.3|4106.3|4086.3|4106.3|4086.3|1
1646754120000|2022-03-08 15:42:00|4107.3|4087.3|4106.5|4086.5|4107.3|4087.3|4106.5|4086.5|2
1646754140000|2022-03-08 15:42:20|4105.8|4085.8|4105.8|4085.8|4105.8|4085.8|4105.8|4085.8|1
1646754150000|2022-03-08 15:42:30|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|1
1646754200000|2022-03-08 15:43:20|4107.3|4087.3|4107.3|4087.3|4107.3|4087.3|4107.3|4087.3|1
1646754270000|2022-03-08 15:44:30|4108|4088|4113.6|4093.6|4113.8|4093.8|4108|4088|9
1646754280000|2022-03-08 15:44:40|4114.4|4094.4|4112.8|4092.8|4115|4095|4112.8|4092.8|6
1646754290000|2022-03-08 15:44:50|4113|4093|4113.5|4093.5|4113.5|4093.5|4111.8|4091.8|8
1646754300000|2022-03-08 15:45:00|4114.3|4094.3|4115.8|4095.8|4115.8|4095.8|4114.3|4094.3|2
1646754310000|2022-03-08 15:45:10|4114.8|4094.8|4114|4094|4114.8|4094.8|4114|4094|2
1646754320000|2022-03-08 15:45:20|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|1
1646754360000|2022-03-08 15:46:00|4116|4096|4114.5|4094.5|4116|4096|4114.5|4094.5|3
1646754370000|2022-03-08 15:46:10|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|1
1646754390000|2022-03-08 15:46:30|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|1
1646754420000|2022-03-08 15:47:00|4115|4095|4113|4093|4115|4095|4113|4093|2
1646754430000|2022-03-08 15:47:10|4112|4092|4112|4092|4112|4092|4112|4092|1
1646754460000|2022-03-08 15:47:40|4110.8|4090.8|4111.8|4091.8|4111.8|4091.8|4110.8|4090.8|2
1646754510000|2022-03-08 15:48:30|4112.8|4092.8|4112.8|4092.8|4112.8|4092.8|4112.8|4092.8|1
1646754520000|2022-03-08 15:48:40|4113.8|4093.8|4115.8|4095.8|4117|4097|4113.8|4093.8|5
1646754550000|2022-03-08 15:49:10|4115|4095|4115|4095|4115|4095|4115|4095|1
1646754570000|2022-03-08 15:49:30|4114|4094|4110.4|4090.4|4114|4094|4110|4090|6
1646754590000|2022-03-08 15:49:50|4111.5|4091.5|4113.8|4093.8|4113.8|4093.8|4111.5|4091.5|3
1646754600000|2022-03-08 15:50:00|4115|4095|4116.5|4096.5|4117.5|4097.5|4114.9|4094.9|17
1646754610000|2022-03-08 15:50:10|4116.1|4096.1|4117|4097|4117.1|4097.1|4116.1|4096.1|21
1646754620000|2022-03-08 15:50:20|4116.5|4096.5|4116.3|4096.3|4117.8|4097.8|4116.3|4096.3|11
1646754630000|2022-03-08 15:50:30|4116.9|4096.9|4118|4098|4118|4098|4116.3|4096.3|11
1646754640000|2022-03-08 15:50:40|4117.4|4097.4|4117.4|4097.4|4118.1|4098.1|4117.4|4097.4|11
1646754650000|2022-03-08 15:50:50|4119.4|4099.4|4120.4|4100.4|4120.4|4100.4|4119.4|4099.4|2
1646754660000|2022-03-08 15:51:00|4123.5|4103.5|4122.8|4102.8|4123.5|4103.5|4122.5|4102.5|4
1646754670000|2022-03-08 15:51:10|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4122.5|4102.5|3
1646754700000|2022-03-08 15:51:40|4125.3|4105.3|4125.8|4105.8|4125.8|4105.8|4124.3|4104.3|5
1646754710000|2022-03-08 15:51:50|4124.5|4104.5|4127.8|4107.8|4127.8|4107.8|4124.5|4104.5|10
1646754720000|2022-03-08 15:52:00|4126.8|4106.8|4129.8|4109.8|4129.8|4109.8|4126.8|4106.8|5
1646754740000|2022-03-08 15:52:20|4131.8|4111.8|4131.8|4111.8|4131.8|4111.8|4131.8|4111.8|1
1646754780000|2022-03-08 15:53:00|4131|4111|4131.8|4111.8|4131.8|4111.8|4131|4111|2
1646754800000|2022-03-08 15:53:20|4132.8|4112.8|4133.5|4113.5|4133.5|4113.5|4132.8|4112.8|2
1646754810000|2022-03-08 15:53:30|4132.5|4112.5|4132.1|4112.1|4132.6|4112.6|4132|4112|4
1646754820000|2022-03-08 15:53:40|4132.9|4112.9|4133.8|4113.8|4133.8|4113.8|4132.9|4112.9|2
1646754830000|2022-03-08 15:53:50|4134.5|4114.5|4133.8|4113.8|4134.5|4114.5|4133.8|4113.8|2
1646754840000|2022-03-08 15:54:00|4132.8|4112.8|4135|4115|4135|4115|4132.8|4112.8|4
1646754850000|2022-03-08 15:54:10|4136.4|4116.4|4136.9|4116.9|4137.4|4117.4|4135.6|4115.6|13
1646754870000|2022-03-08 15:54:30|4137.1|4117.1|4137.1|4117.1|4137.8|4117.8|4135.8|4115.8|18
1646754880000|2022-03-08 15:54:40|4137.8|4117.8|4137.3|4117.3|4137.8|4117.8|4136.5|4116.5|7
1646754890000|2022-03-08 15:54:50|4139|4119|4137.5|4117.5|4139|4119|4137.5|4117.5|4
1646754900000|2022-03-08 15:55:00|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646754910000|2022-03-08 15:55:10|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|1
1646754920000|2022-03-08 15:55:20|4134.5|4114.5|4141.3|4121.3|4141.4|4121.4|4134.5|4114.5|6
1646754930000|2022-03-08 15:55:30|4140.8|4120.8|4146.1|4126.1|4146.1|4126.1|4140.8|4120.8|5
1646754940000|2022-03-08 15:55:40|4147.3|4127.3|4149.5|4129.5|4149.5|4129.5|4147.3|4127.3|3
1646754950000|2022-03-08 15:55:50|4149|4129|4149|4129|4150.1|4130.1|4149|4129|3
1646754960000|2022-03-08 15:56:00|4149.4|4129.4|4149|4129|4149.9|4129.9|4149|4129|3
1646754970000|2022-03-08 15:56:10|4148.3|4128.3|4148.3|4128.3|4148.3|4128.3|4148.3|4128.3|1
1646754980000|2022-03-08 15:56:20|4148.8|4128.8|4148.8|4128.8|4148.8|4128.8|4148.8|4128.8|1
1646754990000|2022-03-08 15:56:30|4147.6|4127.6|4147.6|4127.6|4147.6|4127.6|4147.6|4127.6|1
1646755000000|2022-03-08 15:56:40|4145.8|4125.8|4145.8|4125.8|4145.8|4125.8|4145.8|4125.8|1
1646755020000|2022-03-08 15:57:00|4145|4125|4145|4125|4145|4125|4145|4125|1
1646755030000|2022-03-08 15:57:10|4145.8|4125.8|4145.8|4125.8|4145.8|4125.8|4145.8|4125.8|1
1646755040000|2022-03-08 15:57:20|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|1
1646755100000|2022-03-08 15:58:20|4145.8|4125.8|4150.3|4130.3|4150.3|4130.3|4145.8|4125.8|5
1646755110000|2022-03-08 15:58:30|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|1
1646755120000|2022-03-08 15:58:40|4150.8|4130.8|4151.5|4131.5|4151.5|4131.5|4150.8|4130.8|2
1646755140000|2022-03-08 15:59:00|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|1
1646755160000|2022-03-08 15:59:20|4149.8|4129.8|4150.8|4130.8|4150.8|4130.8|4149.8|4129.8|2
1646755170000|2022-03-08 15:59:30|4149.5|4129.5|4149.5|4129.5|4149.5|4129.5|4149.5|4129.5|1
1646755180000|2022-03-08 15:59:40|4150.8|4130.8|4150.8|4130.8|4150.8|4130.8|4149.3|4129.3|3
1646755190000|2022-03-08 15:59:50|4151.5|4131.5|4153.8|4133.8|4155.1|4135.1|4151.5|4131.5|8
1646755200000|2022-03-08 16:00:00|4154.4|4134.4|4151.9|4131.9|4154.4|4134.4|4151.9|4131.9|3
1646755210000|2022-03-08 16:00:10|4151.3|4131.3|4151.3|4131.3|4151.3|4131.3|4151.3|4131.3|1
1646755220000|2022-03-08 16:00:20|4152.3|4132.3|4153|4133|4153|4133|4152.3|4132.3|2
1646755230000|2022-03-08 16:00:30|4154.4|4134.4|4155.6|4135.6|4155.6|4135.6|4154.4|4134.4|2
1646755240000|2022-03-08 16:00:40|4156.1|4136.1|4156|4136|4156.1|4136.1|4156|4136|2
1646755250000|2022-03-08 16:00:50|4156.8|4136.8|4157|4137|4157.8|4137.8|4156.8|4136.8|3
1646755270000|2022-03-08 16:01:10|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|1
1646755280000|2022-03-08 16:01:20|4156.5|4136.5|4156.8|4136.8|4157.4|4137.4|4155.9|4135.9|6
1646755290000|2022-03-08 16:01:30|4157.4|4137.4|4155.9|4135.9|4157.4|4137.4|4155.6|4135.6|5
1646755300000|2022-03-08 16:01:40|4156.9|4136.9|4157.3|4137.3|4157.3|4137.3|4156.9|4136.9|2
1646755310000|2022-03-08 16:01:50|4158.5|4138.5|4160.3|4140.3|4160.3|4140.3|4158.5|4138.5|2
1646755350000|2022-03-08 16:02:30|4158.3|4138.3|4163.6|4143.6|4163.6|4143.6|4158.3|4138.3|4
1646755360000|2022-03-08 16:02:40|4162.9|4142.9|4166.6|4146.6|4167.1|4147.1|4162.9|4142.9|5
1646755370000|2022-03-08 16:02:50|4169.5|4149.5|4169.9|4149.9|4169.9|4149.9|4169.5|4149.5|2
1646755390000|2022-03-08 16:03:10|4169.3|4149.3|4165.3|4145.3|4169.3|4149.3|4165.3|4145.3|2
1646755400000|2022-03-08 16:03:20|4169|4149|4169|4149|4169|4149|4169|4149|1
1646755410000|2022-03-08 16:03:30|4170.3|4150.3|4171.3|4151.3|4171.3|4151.3|4170.3|4150.3|2
1646755420000|2022-03-08 16:03:40|4173.3|4153.3|4177.4|4157.4|4177.4|4157.4|4173.3|4153.3|10
1646755430000|2022-03-08 16:03:50|4176.9|4156.9|4177.3|4157.3|4177.3|4157.3|4176.9|4156.9|2
1646755450000|2022-03-08 16:04:10|4176.3|4156.3|4176.3|4156.3|4176.3|4156.3|4176.3|4156.3|1
1646755470000|2022-03-08 16:04:30|4173|4153|4171|4151|4173|4153|4171|4151|3
1646755490000|2022-03-08 16:04:50|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|4173.5|4153.5|1
1646755500000|2022-03-08 16:05:00|4171.8|4151.8|4169.4|4149.4|4171.8|4151.8|4169.4|4149.4|3
1646755510000|2022-03-08 16:05:10|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1646755530000|2022-03-08 16:05:30|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|1
1646755610000|2022-03-08 16:06:50|4177|4157|4177|4157|4177|4157|4177|4157|1
1646755620000|2022-03-08 16:07:00|4178.4|4158.4|4177.6|4157.6|4180.9|4160.9|4177.5|4157.5|5
1646755630000|2022-03-08 16:07:10|4178|4158|4178|4158|4178|4158|4178|4158|1
1646755640000|2022-03-08 16:07:20|4174.4|4154.4|4171.4|4151.4|4174.4|4154.4|4171.4|4151.4|2
1646755660000|2022-03-08 16:07:40|4170.6|4150.6|4159|4139|4170.6|4150.6|4159|4139|3
1646755670000|2022-03-08 16:07:50|4157.8|4137.8|4157.8|4137.8|4157.8|4137.8|4157.8|4137.8|1
1646755680000|2022-03-08 16:08:00|4157.5|4137.5|4157.5|4137.5|4157.5|4137.5|4157.5|4137.5|1
1646755690000|2022-03-08 16:08:10|4156.4|4136.4|4155.1|4135.1|4156.4|4136.4|4155.1|4135.1|3
1646755710000|2022-03-08 16:08:30|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|1
1646755720000|2022-03-08 16:08:40|4157.4|4137.4|4160.3|4140.3|4160.3|4140.3|4157.4|4137.4|2
1646755750000|2022-03-08 16:09:10|4159.3|4139.3|4156.5|4136.5|4159.3|4139.3|4156.5|4136.5|4
1646755760000|2022-03-08 16:09:20|4157.5|4137.5|4160|4140|4160.6|4140.6|4157.5|4137.5|4
1646755780000|2022-03-08 16:09:40|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|1
1646755790000|2022-03-08 16:09:50|4162.4|4142.4|4164.5|4144.5|4164.5|4144.5|4162.4|4142.4|2
1646755800000|2022-03-08 16:10:00|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|1
1646755810000|2022-03-08 16:10:10|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646755820000|2022-03-08 16:10:20|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|1
1646755910000|2022-03-08 16:11:50|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1646755920000|2022-03-08 16:12:00|4167.5|4147.5|4165.9|4145.9|4167.5|4147.5|4165.9|4145.9|2
1646755930000|2022-03-08 16:12:10|4166.5|4146.5|4168.6|4148.6|4169.3|4149.3|4166.5|4146.5|3
1646755940000|2022-03-08 16:12:20|4169.8|4149.8|4172.1|4152.1|4172.1|4152.1|4169.8|4149.8|3
1646755950000|2022-03-08 16:12:30|4171.5|4151.5|4172.5|4152.5|4172.5|4152.5|4171.5|4151.5|2
1646755970000|2022-03-08 16:12:50|4173.6|4153.6|4179.8|4159.8|4179.8|4159.8|4173.6|4153.6|3
1646755990000|2022-03-08 16:13:10|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|1
1646756050000|2022-03-08 16:14:10|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|1
1646756090000|2022-03-08 16:14:50|4178|4158|4177.9|4157.9|4178.5|4158.5|4177.9|4157.9|3
1646756100000|2022-03-08 16:15:00|4178.3|4158.3|4179.1|4159.1|4179.8|4159.8|4178.3|4158.3|8
1646756120000|2022-03-08 16:15:20|4179.4|4159.4|4179.4|4159.4|4179.8|4159.8|4178.3|4158.3|15
1646756130000|2022-03-08 16:15:30|4178.8|4158.8|4172.3|4152.3|4179.9|4159.9|4172.3|4152.3|8
1646756140000|2022-03-08 16:15:40|4171.5|4151.5|4168.9|4148.9|4171.5|4151.5|4168.9|4148.9|4
1646756150000|2022-03-08 16:15:50|4169.3|4149.3|4170.3|4150.3|4171|4151|4169.3|4149.3|4
1646756160000|2022-03-08 16:16:00|4171.3|4151.3|4170.6|4150.6|4171.3|4151.3|4170|4150|3
1646756180000|2022-03-08 16:16:20|4171.4|4151.4|4172.3|4152.3|4172.3|4152.3|4171.4|4151.4|2
1646756230000|2022-03-08 16:17:10|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1646756260000|2022-03-08 16:17:40|4172.8|4152.8|4169|4149|4172.8|4152.8|4169|4149|6
1646756270000|2022-03-08 16:17:50|4175.5|4155.5|4178.1|4158.1|4178.1|4158.1|4175.5|4155.5|3
1646756280000|2022-03-08 16:18:00|4178.6|4158.6|4175.9|4155.9|4178.6|4158.6|4175.9|4155.9|4
1646756290000|2022-03-08 16:18:10|4174.8|4154.8|4175.1|4155.1|4176.4|4156.4|4174.8|4154.8|8
1646756300000|2022-03-08 16:18:20|4174.4|4154.4|4174.1|4154.1|4174.4|4154.4|4173.6|4153.6|3
1646756310000|2022-03-08 16:18:30|4172|4152|4172|4152|4172|4152|4172|4152|1
1646756330000|2022-03-08 16:18:50|4171|4151|4172|4152|4172|4152|4171|4151|2
1646756340000|2022-03-08 16:19:00|4170.5|4150.5|4172|4152|4172|4152|4170.5|4150.5|4
1646756360000|2022-03-08 16:19:20|4170.5|4150.5|4170.6|4150.6|4171.1|4151.1|4170.5|4150.5|3
1646756370000|2022-03-08 16:19:30|4171.5|4151.5|4171|4151|4172|4152|4171|4151|3
1646756380000|2022-03-08 16:19:40|4172|4152|4171|4151|4172|4152|4171|4151|6
1646756410000|2022-03-08 16:20:10|4170|4150|4170|4150|4170|4150|4170|4150|1
1646756420000|2022-03-08 16:20:20|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646756430000|2022-03-08 16:20:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1646756520000|2022-03-08 16:22:00|4171.5|4151.5|4170.5|4150.5|4171.5|4151.5|4170.5|4150.5|2
1646756580000|2022-03-08 16:23:00|4170|4150|4170|4150|4170|4150|4170|4150|1
1646756610000|2022-03-08 16:23:30|4171.3|4151.3|4170.5|4150.5|4171.3|4151.3|4170.5|4150.5|2
1646756630000|2022-03-08 16:23:50|4169.8|4149.8|4170|4150|4170|4150|4168.8|4148.8|3
1646756650000|2022-03-08 16:24:10|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646756660000|2022-03-08 16:24:20|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646756670000|2022-03-08 16:24:30|4169.5|4149.5|4168.8|4148.8|4169.5|4149.5|4168.8|4148.8|2
1646756680000|2022-03-08 16:24:40|4170.3|4150.3|4169.5|4149.5|4170.3|4150.3|4168.5|4148.5|4
1646756740000|2022-03-08 16:25:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646756760000|2022-03-08 16:26:00|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|1
1646756800000|2022-03-08 16:26:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646756810000|2022-03-08 16:26:50|4167|4147|4167.8|4147.8|4167.8|4147.8|4167|4147|2
1646756840000|2022-03-08 16:27:20|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646756890000|2022-03-08 16:28:10|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646756900000|2022-03-08 16:28:20|4167.5|4147.5|4168.5|4148.5|4168.5|4148.5|4167.5|4147.5|2
1646756920000|2022-03-08 16:28:40|4167.3|4147.3|4168.5|4148.5|4168.5|4148.5|4167.3|4147.3|2
1646756970000|2022-03-08 16:29:30|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646757020000|2022-03-08 16:30:20|4168|4148|4168|4148|4168|4148|4168|4148|1
1646757040000|2022-03-08 16:30:40|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646757060000|2022-03-08 16:31:00|4168|4148|4168.8|4148.8|4168.8|4148.8|4168|4148|2
1646757070000|2022-03-08 16:31:10|4168|4148|4168|4148|4168|4148|4168|4148|1
1646757080000|2022-03-08 16:31:20|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|4168.8|4148.8|1
1646757120000|2022-03-08 16:32:00|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|1
1646757130000|2022-03-08 16:32:10|4168.9|4148.9|4168|4148|4168.9|4148.9|4168|4148|4
1646757140000|2022-03-08 16:32:20|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646757150000|2022-03-08 16:32:30|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646757250000|2022-03-08 16:34:10|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646757260000|2022-03-08 16:34:20|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646757270000|2022-03-08 16:34:30|4168.3|4148.3|4168|4148|4169.3|4149.3|4168|4148|3
1646757300000|2022-03-08 16:35:00|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646757310000|2022-03-08 16:35:10|4168|4148|4169.3|4149.3|4169.3|4149.3|4168|4148|2
1646757370000|2022-03-08 16:36:10|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646757380000|2022-03-08 16:36:20|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1646757410000|2022-03-08 16:36:50|4168|4148|4169.5|4149.5|4169.5|4149.5|4168|4148|2
1646757440000|2022-03-08 16:37:20|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646757470000|2022-03-08 16:37:50|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|4167.8|4147.8|1
1646757480000|2022-03-08 16:38:00|4169.3|4149.3|4169|4149|4169.3|4149.3|4168.3|4148.3|3
1646757500000|2022-03-08 16:38:20|4168.4|4148.4|4167.8|4147.8|4168.4|4148.4|4167.8|4147.8|2
1646757520000|2022-03-08 16:38:40|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646757530000|2022-03-08 16:38:50|4167.5|4147.5|4168.5|4148.5|4168.5|4148.5|4167.5|4147.5|2
1646757560000|2022-03-08 16:39:20|4167.3|4147.3|4168.5|4148.5|4168.5|4148.5|4167.3|4147.3|3
1646757570000|2022-03-08 16:39:30|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|4167.5|4147.5|1
1646757580000|2022-03-08 16:39:40|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|4168.5|4148.5|1
1646757600000|2022-03-08 16:40:00|4167.5|4147.5|4168.5|4148.5|4168.5|4148.5|4167.5|4147.5|2
1646757610000|2022-03-08 16:40:10|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|4167.3|4147.3|1
1646757640000|2022-03-08 16:40:40|4168|4148|4168|4148|4168|4148|4168|4148|1
1646757660000|2022-03-08 16:41:00|4166.8|4146.8|4168|4148|4168|4148|4166.8|4146.8|3
1646757690000|2022-03-08 16:41:30|4166.8|4146.8|4165.9|4145.9|4168|4148|4165.9|4145.9|4
1646757700000|2022-03-08 16:41:40|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1646757750000|2022-03-08 16:42:30|4164|4144|4163.3|4143.3|4164|4144|4163.3|4143.3|2
1646757770000|2022-03-08 16:42:50|4160.9|4140.9|4160|4140|4160.9|4140.9|4160|4140|2
1646757780000|2022-03-08 16:43:00|4158|4138|4158|4138|4158|4138|4158|4138|1
1646757800000|2022-03-08 16:43:20|4159|4139|4159|4139|4159|4139|4159|4139|1
1646757810000|2022-03-08 16:43:30|4156.3|4136.3|4158|4138|4158|4138|4155.3|4135.3|3
1646757820000|2022-03-08 16:43:40|4157.4|4137.4|4156.9|4136.9|4157.4|4137.4|4156.9|4136.9|2
1646757830000|2022-03-08 16:43:50|4157.6|4137.6|4160.3|4140.3|4160.3|4140.3|4157.6|4137.6|2
1646757850000|2022-03-08 16:44:10|4159|4139|4159.8|4139.8|4159.8|4139.8|4159|4139|2
1646757860000|2022-03-08 16:44:20|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|1
1646757870000|2022-03-08 16:44:30|4161.8|4141.8|4163.3|4143.3|4163.3|4143.3|4161.8|4141.8|2
1646757880000|2022-03-08 16:44:40|4162.5|4142.5|4162.1|4142.1|4163.5|4143.5|4160.5|4140.5|5
1646757890000|2022-03-08 16:44:50|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1646757900000|2022-03-08 16:45:00|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646757910000|2022-03-08 16:45:10|4163.3|4143.3|4161.3|4141.3|4163.3|4143.3|4161.3|4141.3|3
1646757920000|2022-03-08 16:45:20|4162.1|4142.1|4164.8|4144.8|4164.8|4144.8|4162.1|4142.1|3
1646757940000|2022-03-08 16:45:40|4164|4144|4163.3|4143.3|4164|4144|4163.3|4143.3|2
1646757960000|2022-03-08 16:46:00|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|1
1646757970000|2022-03-08 16:46:10|4164.5|4144.5|4162.8|4142.8|4164.5|4144.5|4162.8|4142.8|3
1646757980000|2022-03-08 16:46:20|4162|4142|4163.1|4143.1|4163.1|4143.1|4162|4142|2
1646758000000|2022-03-08 16:46:40|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1646758010000|2022-03-08 16:46:50|4163.3|4143.3|4163.8|4143.8|4163.8|4143.8|4163.3|4143.3|2
1646758030000|2022-03-08 16:47:10|4165|4145|4165|4145|4165|4145|4165|4145|1
1646758040000|2022-03-08 16:47:20|4163.8|4143.8|4164.4|4144.4|4165.3|4145.3|4163.8|4143.8|5
1646758050000|2022-03-08 16:47:30|4163.6|4143.6|4164.4|4144.4|4164.4|4144.4|4163.6|4143.6|4
1646758070000|2022-03-08 16:47:50|4165.3|4145.3|4166|4146|4166.1|4146.1|4164.3|4144.3|4
1646758090000|2022-03-08 16:48:10|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|4165.5|4145.5|1
1646758100000|2022-03-08 16:48:20|4164.5|4144.5|4164.6|4144.6|4164.6|4144.6|4163.8|4143.8|3
1646758110000|2022-03-08 16:48:30|4166.4|4146.4|4168|4148|4168|4148|4166.4|4146.4|3
1646758130000|2022-03-08 16:48:50|4168.8|4148.8|4170.1|4150.1|4172.3|4152.3|4168.8|4148.8|7
1646758140000|2022-03-08 16:49:00|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1646758150000|2022-03-08 16:49:10|4172.9|4152.9|4172.4|4152.4|4172.9|4152.9|4172.3|4152.3|3
1646758160000|2022-03-08 16:49:20|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4170.5|4150.5|3
1646758170000|2022-03-08 16:49:30|4170.9|4150.9|4172.3|4152.3|4172.3|4152.3|4170.9|4150.9|2
1646758180000|2022-03-08 16:49:40|4171.5|4151.5|4172.6|4152.6|4172.6|4152.6|4170.1|4150.1|5
1646758190000|2022-03-08 16:49:50|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1646758200000|2022-03-08 16:50:00|4170.8|4150.8|4169.5|4149.5|4170.8|4150.8|4169.5|4149.5|3
1646758220000|2022-03-08 16:50:20|4168.5|4148.5|4169.4|4149.4|4169.4|4149.4|4165.6|4145.6|5
1646758230000|2022-03-08 16:50:30|4169|4149|4166.5|4146.5|4169|4149|4166.5|4146.5|7
1646758240000|2022-03-08 16:50:40|4167|4147|4166.5|4146.5|4167.6|4147.6|4165.1|4145.1|7
1646758250000|2022-03-08 16:50:50|4167.5|4147.5|4166.9|4146.9|4167.6|4147.6|4166.1|4146.1|6
1646758260000|2022-03-08 16:51:00|4169.3|4149.3|4171.1|4151.1|4171.1|4151.1|4169.3|4149.3|5
1646758270000|2022-03-08 16:51:10|4171.6|4151.6|4172.3|4152.3|4172.3|4152.3|4171.6|4151.6|2
1646758280000|2022-03-08 16:51:20|4171.9|4151.9|4172.5|4152.5|4173|4153|4171.6|4151.6|5
1646758290000|2022-03-08 16:51:30|4171.1|4151.1|4170.5|4150.5|4172|4152|4170.4|4150.4|7
1646758300000|2022-03-08 16:51:40|4171.4|4151.4|4174.8|4154.8|4174.8|4154.8|4171.4|4151.4|2
1646758310000|2022-03-08 16:51:50|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1646758320000|2022-03-08 16:52:00|4175.1|4155.1|4180.3|4160.3|4180.4|4160.4|4175.1|4155.1|5
1646758330000|2022-03-08 16:52:10|4180.8|4160.8|4184.4|4164.4|4184.4|4164.4|4180.8|4160.8|5
1646758340000|2022-03-08 16:52:20|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|1
1646758350000|2022-03-08 16:52:30|4186.5|4166.5|4175.3|4155.3|4187.8|4167.8|4175.3|4155.3|7
1646758360000|2022-03-08 16:52:40|4175.8|4155.8|4176.4|4156.4|4176.4|4156.4|4175.8|4155.8|3
1646758370000|2022-03-08 16:52:50|4176.8|4156.8|4175.9|4155.9|4176.8|4156.8|4175.9|4155.9|2
1646758380000|2022-03-08 16:53:00|4176.6|4156.6|4177|4157|4177|4157|4176.6|4156.6|2
1646758390000|2022-03-08 16:53:10|4176.3|4156.3|4175.5|4155.5|4176.3|4156.3|4175.5|4155.5|2
1646758400000|2022-03-08 16:53:20|4175.6|4155.6|4181.8|4161.8|4181.8|4161.8|4175.6|4155.6|5
1646758410000|2022-03-08 16:53:30|4181.4|4161.4|4183.5|4163.5|4183.5|4163.5|4181.4|4161.4|4
1646758420000|2022-03-08 16:53:40|4182.1|4162.1|4179.9|4159.9|4182.1|4162.1|4179.9|4159.9|3
1646758430000|2022-03-08 16:53:50|4180.4|4160.4|4183|4163|4183|4163|4180.4|4160.4|2
1646758450000|2022-03-08 16:54:10|4184.5|4164.5|4184|4164|4184.5|4164.5|4182.3|4162.3|7
1646758470000|2022-03-08 16:54:30|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646758480000|2022-03-08 16:54:40|4184.3|4164.3|4183.6|4163.6|4184.3|4164.3|4181.4|4161.4|6
1646758490000|2022-03-08 16:54:50|4183|4163|4187|4167|4187|4167|4183|4163|5
1646758500000|2022-03-08 16:55:00|4186.6|4166.6|4189.5|4169.5|4189.5|4169.5|4186.6|4166.6|8
1646758520000|2022-03-08 16:55:20|4190|4170|4190|4170|4190|4170|4190|4170|1
1646758530000|2022-03-08 16:55:30|4190.5|4170.5|4189.5|4169.5|4190.5|4170.5|4189.5|4169.5|2
1646758540000|2022-03-08 16:55:40|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|1
1646758550000|2022-03-08 16:55:50|4189.5|4169.5|4189.5|4169.5|4189.5|4169.5|4189.5|4169.5|1
1646758570000|2022-03-08 16:56:10|4188.5|4168.5|4187.8|4167.8|4188.5|4168.5|4187.8|4167.8|2
1646758580000|2022-03-08 16:56:20|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|1
1646758600000|2022-03-08 16:56:40|4188.8|4168.8|4189.5|4169.5|4189.5|4169.5|4188.8|4168.8|2
1646758610000|2022-03-08 16:56:50|4191|4171|4191.3|4171.3|4191.3|4171.3|4189.3|4169.3|3
1646758620000|2022-03-08 16:57:00|4189.8|4169.8|4193.4|4173.4|4193.4|4173.4|4189.8|4169.8|3
1646758630000|2022-03-08 16:57:10|4194.9|4174.9|4194.9|4174.9|4194.9|4174.9|4194.9|4174.9|1
1646758640000|2022-03-08 16:57:20|4195|4175|4195.1|4175.1|4195.1|4175.1|4192.8|4172.8|9
1646758650000|2022-03-08 16:57:30|4195.9|4175.9|4194.8|4174.8|4196.8|4176.8|4194.8|4174.8|7
1646758660000|2022-03-08 16:57:40|4195|4175|4196|4176|4196|4176|4194.5|4174.5|6
1646758670000|2022-03-08 16:57:50|4194.6|4174.6|4195.1|4175.1|4195.1|4175.1|4194.6|4174.6|2
1646758680000|2022-03-08 16:58:00|4196|4176|4196|4176|4196|4176|4196|4176|1
1646758700000|2022-03-08 16:58:20|4195|4175|4194.9|4174.9|4196|4176|4194.5|4174.5|10
1646758720000|2022-03-08 16:58:40|4195.5|4175.5|4195|4175|4196|4176|4195|4175|8
1646758730000|2022-03-08 16:58:50|4196|4176|4193.6|4173.6|4196|4176|4193.6|4173.6|5
1646758740000|2022-03-08 16:59:00|4192.4|4172.4|4191.4|4171.4|4192.4|4172.4|4190.6|4170.6|7
1646758760000|2022-03-08 16:59:20|4192.8|4172.8|4190.5|4170.5|4192.8|4172.8|4190.5|4170.5|3
1646758770000|2022-03-08 16:59:30|4190.3|4170.3|4191|4171|4191|4171|4190.3|4170.3|2
1646758780000|2022-03-08 16:59:40|4192|4172|4192|4172|4192|4172|4192|4172|1
1646758790000|2022-03-08 16:59:50|4191|4171|4189.9|4169.9|4191|4171|4189.9|4169.9|2
1646758810000|2022-03-08 17:00:10|4190.5|4170.5|4190.5|4170.5|4190.5|4170.5|4190.5|4170.5|1
1646758840000|2022-03-08 17:00:40|4191|4171|4191|4171|4191|4171|4191|4171|1
1646758860000|2022-03-08 17:01:00|4189.5|4169.5|4189.5|4169.5|4189.5|4169.5|4189.5|4169.5|1
1646758890000|2022-03-08 17:01:30|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|1
1646758930000|2022-03-08 17:02:10|4191|4171|4190|4170|4191|4171|4190|4170|2
1646758940000|2022-03-08 17:02:20|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|1
1646758980000|2022-03-08 17:03:00|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|1
1646758990000|2022-03-08 17:03:10|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|1
1646759000000|2022-03-08 17:03:20|4188|4168|4188|4168|4188|4168|4188|4168|1
1646759030000|2022-03-08 17:03:50|4187|4167|4187|4167|4187|4167|4187|4167|1
1646759040000|2022-03-08 17:04:00|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|1
1646759060000|2022-03-08 17:04:20|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|1
1646759070000|2022-03-08 17:04:30|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|1
1646759080000|2022-03-08 17:04:40|4189|4169|4189|4169|4189|4169|4189|4169|1
1646759090000|2022-03-08 17:04:50|4190|4170|4184.6|4164.6|4190|4170|4184.6|4164.6|3
1646759110000|2022-03-08 17:05:10|4183|4163|4183|4163|4183|4163|4183|4163|1
1646759140000|2022-03-08 17:05:40|4184|4164|4184|4164|4184|4164|4184|4164|1
1646759150000|2022-03-08 17:05:50|4185.3|4165.3|4185.3|4165.3|4185.3|4165.3|4185.3|4165.3|1
1646759160000|2022-03-08 17:06:00|4186.3|4166.3|4188.5|4168.5|4188.5|4168.5|4186.3|4166.3|3
1646759190000|2022-03-08 17:06:30|4189.3|4169.3|4190.3|4170.3|4190.3|4170.3|4189.3|4169.3|2
1646759200000|2022-03-08 17:06:40|4191.3|4171.3|4192.1|4172.1|4192.1|4172.1|4190|4170|4
1646759220000|2022-03-08 17:07:00|4191.1|4171.1|4190.4|4170.4|4191.1|4171.1|4190.4|4170.4|2
1646759230000|2022-03-08 17:07:10|4189|4169|4189|4169|4189|4169|4189|4169|1
1646759240000|2022-03-08 17:07:20|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|1
1646759250000|2022-03-08 17:07:30|4190.5|4170.5|4190.5|4170.5|4190.5|4170.5|4190.5|4170.5|1
1646759260000|2022-03-08 17:07:40|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|1
1646759270000|2022-03-08 17:07:50|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|1
1646759280000|2022-03-08 17:08:00|4193|4173|4195.6|4175.6|4195.6|4175.6|4193|4173|3
1646759290000|2022-03-08 17:08:10|4196.8|4176.8|4197.6|4177.6|4197.6|4177.6|4196.8|4176.8|2
1646759300000|2022-03-08 17:08:20|4199.3|4179.3|4212.8|4192.8|4212.8|4192.8|4199.3|4179.3|3
1646759310000|2022-03-08 17:08:30|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|1
1646759320000|2022-03-08 17:08:40|4218.8|4198.8|4212.5|4192.5|4218.8|4198.8|4212.5|4192.5|3
1646759340000|2022-03-08 17:09:00|4206.8|4186.8|4206.9|4186.9|4206.9|4186.9|4205.8|4185.8|5
1646759360000|2022-03-08 17:09:20|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|1
1646759390000|2022-03-08 17:09:50|4206.8|4186.8|4206.8|4186.8|4206.8|4186.8|4206.8|4186.8|1
1646759400000|2022-03-08 17:10:00|4207|4187|4207|4187|4207|4187|4207|4187|1
1646759410000|2022-03-08 17:10:10|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|1
1646759430000|2022-03-08 17:10:30|4205|4185|4206|4186|4206|4186|4205|4185|2
1646759440000|2022-03-08 17:10:40|4205|4185|4205.6|4185.6|4206.5|4186.5|4204.8|4184.8|4
1646759450000|2022-03-08 17:10:50|4206|4186|4206|4186|4206|4186|4206|4186|1
1646759470000|2022-03-08 17:11:10|4204.5|4184.5|4203.3|4183.3|4204.5|4184.5|4203.3|4183.3|2
1646759480000|2022-03-08 17:11:20|4201.9|4181.9|4200|4180|4201.9|4181.9|4200|4180|3
1646759490000|2022-03-08 17:11:30|4197.6|4177.6|4194.9|4174.9|4197.6|4177.6|4194.9|4174.9|2
1646759510000|2022-03-08 17:11:50|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|1
1646759520000|2022-03-08 17:12:00|4190.8|4170.8|4191.3|4171.3|4191.3|4171.3|4189.8|4169.8|5
1646759530000|2022-03-08 17:12:10|4192|4172|4192|4172|4192|4172|4192|4172|1
1646759540000|2022-03-08 17:12:20|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1646759560000|2022-03-08 17:12:40|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|1
1646759570000|2022-03-08 17:12:50|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|1
1646759580000|2022-03-08 17:13:00|4192.9|4172.9|4194|4174|4194|4174|4192.9|4172.9|2
1646759590000|2022-03-08 17:13:10|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646759600000|2022-03-08 17:13:20|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|4196.3|4176.3|1
1646759630000|2022-03-08 17:13:50|4197.6|4177.6|4200.3|4180.3|4200.3|4180.3|4197.6|4177.6|2
1646759660000|2022-03-08 17:14:20|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|1
1646759670000|2022-03-08 17:14:30|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646759740000|2022-03-08 17:15:40|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646759780000|2022-03-08 17:16:20|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646759800000|2022-03-08 17:16:40|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646759810000|2022-03-08 17:16:50|4199.5|4179.5|4196.4|4176.4|4199.5|4179.5|4196.4|4176.4|2
1646759820000|2022-03-08 17:17:00|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1646759830000|2022-03-08 17:17:10|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646759840000|2022-03-08 17:17:20|4194.5|4174.5|4197.3|4177.3|4197.3|4177.3|4194.5|4174.5|3
1646759850000|2022-03-08 17:17:30|4197.1|4177.1|4196.5|4176.5|4197.1|4177.1|4196.5|4176.5|2
1646759860000|2022-03-08 17:17:40|4195.5|4175.5|4190.3|4170.3|4195.5|4175.5|4190.3|4170.3|2
1646759870000|2022-03-08 17:17:50|4187.4|4167.4|4186.5|4166.5|4187.4|4167.4|4186.5|4166.5|2
1646759880000|2022-03-08 17:18:00|4184|4164|4184|4164|4184|4164|4184|4164|1
1646759890000|2022-03-08 17:18:10|4179.1|4159.1|4177.5|4157.5|4179.1|4159.1|4177.5|4157.5|2
1646759910000|2022-03-08 17:18:30|4166|4146|4167|4147|4167|4147|4166|4146|2
1646759920000|2022-03-08 17:18:40|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|1
1646759940000|2022-03-08 17:19:00|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1646759960000|2022-03-08 17:19:20|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1646759970000|2022-03-08 17:19:30|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|4166.1|4146.1|1
1646759980000|2022-03-08 17:19:40|4167|4147|4167|4147|4167|4147|4167|4147|1
1646760000000|2022-03-08 17:20:00|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|4169.8|4149.8|1
1646760010000|2022-03-08 17:20:10|4171.6|4151.6|4173|4153|4173|4153|4171.6|4151.6|2
1646760020000|2022-03-08 17:20:20|4174.3|4154.3|4174.9|4154.9|4174.9|4154.9|4174.3|4154.3|2
1646760030000|2022-03-08 17:20:30|4175.8|4155.8|4178|4158|4178.5|4158.5|4175.8|4155.8|3
1646760040000|2022-03-08 17:20:40|4179|4159|4179|4159|4179|4159|4179|4159|1
1646760080000|2022-03-08 17:21:20|4181.6|4161.6|4178.4|4158.4|4181.6|4161.6|4178.4|4158.4|3
1646760090000|2022-03-08 17:21:30|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|1
1646760100000|2022-03-08 17:21:40|4179|4159|4179|4159|4179|4159|4179|4159|1
1646760130000|2022-03-08 17:22:10|4180.4|4160.4|4180.4|4160.4|4180.4|4160.4|4180.4|4160.4|1
1646760140000|2022-03-08 17:22:20|4182.1|4162.1|4185.1|4165.1|4185.1|4165.1|4182.1|4162.1|3
1646760150000|2022-03-08 17:22:30|4187|4167|4188.1|4168.1|4188.1|4168.1|4187|4167|2
1646760170000|2022-03-08 17:22:50|4192.1|4172.1|4191.5|4171.5|4192.1|4172.1|4191.5|4171.5|2
1646760190000|2022-03-08 17:23:10|4193|4173|4193.8|4173.8|4193.8|4173.8|4193|4173|2
1646760220000|2022-03-08 17:23:40|4192.5|4172.5|4192.5|4172.5|4192.5|4172.5|4192.5|4172.5|1
1646760230000|2022-03-08 17:23:50|4193|4173|4193|4173|4193|4173|4193|4173|1
1646760240000|2022-03-08 17:24:00|4193.9|4173.9|4195|4175|4195|4175|4193.9|4173.9|2
1646760250000|2022-03-08 17:24:10|4196|4176|4196|4176|4196|4176|4196|4176|1
1646760270000|2022-03-08 17:24:30|4194|4174|4191.8|4171.8|4194|4174|4191.8|4171.8|3
1646760280000|2022-03-08 17:24:40|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|1
1646760290000|2022-03-08 17:24:50|4191|4171|4190.8|4170.8|4191|4171|4190.8|4170.8|2
1646760310000|2022-03-08 17:25:10|4189.5|4169.5|4188.1|4168.1|4189.5|4169.5|4188.1|4168.1|2
1646760320000|2022-03-08 17:25:20|4189|4169|4185.3|4165.3|4189|4169|4185.3|4165.3|3
1646760340000|2022-03-08 17:25:40|4184.3|4164.3|4185.3|4165.3|4185.3|4165.3|4184.3|4164.3|2
1646760350000|2022-03-08 17:25:50|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|4186.8|4166.8|1
1646760360000|2022-03-08 17:26:00|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|4188.3|4168.3|1
1646760370000|2022-03-08 17:26:10|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|1
1646760380000|2022-03-08 17:26:20|4191.3|4171.3|4192.8|4172.8|4192.8|4172.8|4191.3|4171.3|2
1646760390000|2022-03-08 17:26:30|4194.6|4174.6|4194.6|4174.6|4194.6|4174.6|4194.6|4174.6|1
1646760400000|2022-03-08 17:26:40|4195.5|4175.5|4198|4178|4198|4178|4195.5|4175.5|2
1646760420000|2022-03-08 17:27:00|4199|4179|4199|4179|4199|4179|4199|4179|1
1646760430000|2022-03-08 17:27:10|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1646760440000|2022-03-08 17:27:20|4196|4176|4196|4176|4196|4176|4196|4176|1
1646760450000|2022-03-08 17:27:30|4194.3|4174.3|4194.3|4174.3|4194.3|4174.3|4194.3|4174.3|1
1646760500000|2022-03-08 17:28:20|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|1
1646760510000|2022-03-08 17:28:30|4195.1|4175.1|4194.4|4174.4|4195.1|4175.1|4194.4|4174.4|2
1646760530000|2022-03-08 17:28:50|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|4194.8|4174.8|1
1646760540000|2022-03-08 17:29:00|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646760550000|2022-03-08 17:29:10|4197|4177|4197|4177|4197|4177|4197|4177|1
1646760570000|2022-03-08 17:29:30|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|1
1646760590000|2022-03-08 17:29:50|4199|4179|4199|4179|4199|4179|4199|4179|1
1646760600000|2022-03-08 17:30:00|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646760610000|2022-03-08 17:30:10|4197.4|4177.4|4197.4|4177.4|4197.4|4177.4|4197.4|4177.4|1
1646760630000|2022-03-08 17:30:30|4199.8|4179.8|4200.9|4180.9|4200.9|4180.9|4199.8|4179.8|2
1646760650000|2022-03-08 17:30:50|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|1
1646760700000|2022-03-08 17:31:40|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|1
1646760720000|2022-03-08 17:32:00|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|1
1646760730000|2022-03-08 17:32:10|4204.3|4184.3|4204.3|4184.3|4204.3|4184.3|4204.3|4184.3|1
1646760790000|2022-03-08 17:33:10|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1646760930000|2022-03-08 17:35:30|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1646760990000|2022-03-08 17:36:30|4203|4183|4203|4183|4203|4183|4203|4183|1
1646761040000|2022-03-08 17:37:20|4202|4182|4202|4182|4202|4182|4202|4182|1
1646761060000|2022-03-08 17:37:40|4201|4181|4201|4181|4201|4181|4201|4181|1
1646761070000|2022-03-08 17:37:50|4201.8|4181.8|4201.1|4181.1|4201.8|4181.8|4200.8|4180.8|3
1646761090000|2022-03-08 17:38:10|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|1
1646761100000|2022-03-08 17:38:20|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|1
1646761120000|2022-03-08 17:38:40|4201.8|4181.8|4201.8|4181.8|4201.8|4181.8|4201.8|4181.8|1
1646761130000|2022-03-08 17:38:50|4203|4183|4203.8|4183.8|4203.8|4183.8|4203|4183|2
1646761140000|2022-03-08 17:39:00|4204.5|4184.5|4203|4183|4204.5|4184.5|4203|4183|3
1646761150000|2022-03-08 17:39:10|4202|4182|4201.3|4181.3|4202|4182|4201.3|4181.3|2
1646761210000|2022-03-08 17:40:10|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1646761240000|2022-03-08 17:40:40|4199.8|4179.8|4199.8|4179.8|4199.8|4179.8|4199.8|4179.8|1
1646761250000|2022-03-08 17:40:50|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646761260000|2022-03-08 17:41:00|4199.3|4179.3|4200|4180|4200|4180|4199.3|4179.3|2
1646761270000|2022-03-08 17:41:10|4201.3|4181.3|4201.3|4181.3|4201.3|4181.3|4201.3|4181.3|1
1646761290000|2022-03-08 17:41:30|4203|4183|4203|4183|4203|4183|4203|4183|1
1646761300000|2022-03-08 17:41:40|4203.5|4183.5|4202.8|4182.8|4203.5|4183.5|4202.8|4182.8|2
1646761310000|2022-03-08 17:41:50|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|4201.5|4181.5|1
1646761340000|2022-03-08 17:42:20|4200.8|4180.8|4200.8|4180.8|4200.8|4180.8|4200.8|4180.8|1
1646761350000|2022-03-08 17:42:30|4199.8|4179.8|4199.8|4179.8|4199.8|4179.8|4199.8|4179.8|1
1646761360000|2022-03-08 17:42:40|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|1
1646761370000|2022-03-08 17:42:50|4199.3|4179.3|4200.4|4180.4|4200.6|4180.6|4199.3|4179.3|5
1646761380000|2022-03-08 17:43:00|4199.3|4179.3|4196.5|4176.5|4199.5|4179.5|4196.5|4176.5|3
1646761390000|2022-03-08 17:43:10|4195.6|4175.6|4196.8|4176.8|4196.8|4176.8|4194.3|4174.3|6
1646761400000|2022-03-08 17:43:20|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|1
1646761410000|2022-03-08 17:43:30|4198.8|4178.8|4199.8|4179.8|4199.8|4179.8|4198.8|4178.8|2
1646761420000|2022-03-08 17:43:40|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1646761430000|2022-03-08 17:43:50|4200.1|4180.1|4196.3|4176.3|4200.1|4180.1|4194.8|4174.8|6
1646761440000|2022-03-08 17:44:00|4195.3|4175.3|4196.8|4176.8|4196.8|4176.8|4195.3|4175.3|4
1646761450000|2022-03-08 17:44:10|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646761460000|2022-03-08 17:44:20|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|1
1646761470000|2022-03-08 17:44:30|4199.8|4179.8|4198.9|4178.9|4200.9|4180.9|4198.9|4178.9|4
1646761480000|2022-03-08 17:44:40|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646761490000|2022-03-08 17:44:50|4198.8|4178.8|4199.8|4179.8|4199.8|4179.8|4198.8|4178.8|2
1646761510000|2022-03-08 17:45:10|4200.8|4180.8|4199.9|4179.9|4200.8|4180.8|4199.9|4179.9|2
1646761520000|2022-03-08 17:45:20|4200.4|4180.4|4200.9|4180.9|4200.9|4180.9|4199.9|4179.9|5
1646761530000|2022-03-08 17:45:30|4200|4180|4200|4180|4201|4181|4200|4180|3
1646761540000|2022-03-08 17:45:40|4200.8|4180.8|4201|4181|4201|4181|4200|4180|5
1646761550000|2022-03-08 17:45:50|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|4202.3|4182.3|1
1646761560000|2022-03-08 17:46:00|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|1
1646761570000|2022-03-08 17:46:10|4202.4|4182.4|4201.9|4181.9|4202.9|4182.9|4201.9|4181.9|3
1646761590000|2022-03-08 17:46:30|4201.8|4181.8|4201.5|4181.5|4201.8|4181.8|4201.5|4181.5|2
1646761600000|2022-03-08 17:46:40|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|4202.5|4182.5|1
1646761610000|2022-03-08 17:46:50|4204|4184|4204|4184|4204|4184|4204|4184|1
1646761620000|2022-03-08 17:47:00|4204.8|4184.8|4205.6|4185.6|4205.6|4185.6|4204.8|4184.8|3
1646761630000|2022-03-08 17:47:10|4206|4186|4206|4186|4206|4186|4206|4186|1
1646761640000|2022-03-08 17:47:20|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646761670000|2022-03-08 17:47:50|4204.6|4184.6|4203.8|4183.8|4204.6|4184.6|4203.8|4183.8|2
1646761680000|2022-03-08 17:48:00|4203|4183|4203|4183|4203|4183|4203|4183|1
1646761700000|2022-03-08 17:48:20|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1646761720000|2022-03-08 17:48:40|4204.8|4184.8|4204|4184|4204.8|4184.8|4204|4184|2
1646761740000|2022-03-08 17:49:00|4203.4|4183.4|4203|4183|4203.4|4183.4|4203|4183|2
1646761760000|2022-03-08 17:49:20|4204|4184|4204|4184|4204|4184|4204|4184|1
1646761770000|2022-03-08 17:49:30|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646761790000|2022-03-08 17:49:50|4204.8|4184.8|4203.5|4183.5|4204.8|4184.8|4203.5|4183.5|3
1646761810000|2022-03-08 17:50:10|4203|4183|4203|4183|4203|4183|4203|4183|1
1646761860000|2022-03-08 17:51:00|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1646761890000|2022-03-08 17:51:30|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1646761900000|2022-03-08 17:51:40|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646761940000|2022-03-08 17:52:20|4206|4186|4206|4186|4206|4186|4206|4186|1
1646762000000|2022-03-08 17:53:20|4206.5|4186.5|4204|4184|4206.5|4186.5|4204|4184|2
1646762050000|2022-03-08 17:54:10|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646762060000|2022-03-08 17:54:20|4206|4186|4206|4186|4206|4186|4206|4186|1
1646762070000|2022-03-08 17:54:30|4206.8|4186.8|4206.8|4186.8|4206.8|4186.8|4206.8|4186.8|1
1646762080000|2022-03-08 17:54:40|4207.8|4187.8|4207.8|4187.8|4207.8|4187.8|4207.8|4187.8|1
1646762140000|2022-03-08 17:55:40|4209|4189|4209|4189|4209|4189|4209|4189|1
1646762200000|2022-03-08 17:56:40|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1646762250000|2022-03-08 17:57:30|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|1
1646762270000|2022-03-08 17:57:50|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|1
1646762290000|2022-03-08 17:58:10|4213|4193|4213|4193|4213|4193|4213|4193|1
1646762310000|2022-03-08 17:58:30|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|4214.3|4194.3|1
1646762320000|2022-03-08 17:58:40|4215.8|4195.8|4216|4196|4216|4196|4214.5|4194.5|3
1646787720000|2022-03-09 01:02:00|4235.3|4215.3|4235.3|4215.3|4235.3|4215.3|4235.3|4215.3|1
1646787760000|2022-03-09 01:02:40|4233|4213|4233|4213|4233|4213|4233|4213|1
1646787780000|2022-03-09 01:03:00|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|4235.5|4215.5|1
1646787810000|2022-03-09 01:03:30|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|1
1646787820000|2022-03-09 01:03:40|4230|4210|4230|4210|4230|4210|4230|4210|1
1646787830000|2022-03-09 01:03:50|4226.8|4206.8|4219.5|4199.5|4226.8|4206.8|4219.5|4199.5|4
1646787840000|2022-03-09 01:04:00|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|1
1646787850000|2022-03-09 01:04:10|4218.8|4198.8|4214.5|4194.5|4218.8|4198.8|4214.5|4194.5|3
1646787870000|2022-03-09 01:04:30|4203|4183|4200.8|4180.8|4203.6|4183.6|4200.8|4180.8|5
1646787880000|2022-03-09 01:04:40|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|1
1646787890000|2022-03-09 01:04:50|4194.8|4174.8|4209|4189|4210.5|4190.5|4194.8|4174.8|5
1646787900000|2022-03-09 01:05:00|4210.5|4190.5|4214.4|4194.4|4214.4|4194.4|4210.5|4190.5|3
1646787930000|2022-03-09 01:05:30|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|1
1646787980000|2022-03-09 01:06:20|4215.5|4195.5|4215.5|4195.5|4215.5|4195.5|4215.5|4195.5|1
1646787990000|2022-03-09 01:06:30|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|1
1646788040000|2022-03-09 01:07:20|4218|4198|4218|4198|4218|4198|4218|4198|1
1646788080000|2022-03-09 01:08:00|4218.6|4198.6|4225.4|4205.4|4225.4|4205.4|4218.6|4198.6|2
1646788090000|2022-03-09 01:08:10|4227.9|4207.9|4236.3|4216.3|4236.3|4216.3|4227.9|4207.9|4
1646788110000|2022-03-09 01:08:30|4245|4225|4245|4225|4245|4225|4245|4225|1
1646788150000|2022-03-09 01:09:10|4243.4|4223.4|4241.4|4221.4|4243.4|4223.4|4241.4|4221.4|2
1646788170000|2022-03-09 01:09:30|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|4239.5|4219.5|1
1646788220000|2022-03-09 01:10:20|4237.4|4217.4|4235.1|4215.1|4237.4|4217.4|4235.1|4215.1|2
1646788230000|2022-03-09 01:10:30|4233.5|4213.5|4231.8|4211.8|4233.5|4213.5|4231.8|4211.8|2
1646788290000|2022-03-09 01:11:30|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|4232.5|4212.5|1
1646788340000|2022-03-09 01:12:20|4234.8|4214.8|4234.8|4214.8|4234.8|4214.8|4234.8|4214.8|1
1646788360000|2022-03-09 01:12:40|4236.6|4216.6|4236.6|4216.6|4236.6|4216.6|4236.6|4216.6|1
1646788370000|2022-03-09 01:12:50|4239.1|4219.1|4244.8|4224.8|4244.8|4224.8|4239.1|4219.1|3
1646788380000|2022-03-09 01:13:00|4246.5|4226.5|4246.5|4226.5|4246.5|4226.5|4246.5|4226.5|1
1646788430000|2022-03-09 01:13:50|4245|4225|4245|4225|4245|4225|4245|4225|1
1646788440000|2022-03-09 01:14:00|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|1
1646788500000|2022-03-09 01:15:00|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|1
1646788550000|2022-03-09 01:15:50|4239|4219|4239|4219|4239|4219|4239|4219|1
1646788580000|2022-03-09 01:16:20|4237.3|4217.3|4234.3|4214.3|4237.3|4217.3|4234.3|4214.3|2
1646788590000|2022-03-09 01:16:30|4231.5|4211.5|4229.6|4209.6|4231.5|4211.5|4229.6|4209.6|2
1646788610000|2022-03-09 01:16:50|4227|4207|4224.8|4204.8|4227|4207|4224.8|4204.8|2
1646788670000|2022-03-09 01:17:50|4223|4203|4223|4203|4223|4203|4223|4203|1
1646788720000|2022-03-09 01:18:40|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646788730000|2022-03-09 01:18:50|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646788760000|2022-03-09 01:19:20|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646788780000|2022-03-09 01:19:40|4225.8|4205.8|4237.8|4217.8|4237.8|4217.8|4225.8|4205.8|6
1646788790000|2022-03-09 01:19:50|4237|4217|4238.5|4218.5|4238.5|4218.5|4237|4217|2
1646788800000|2022-03-09 01:20:00|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|4236.3|4216.3|1
1646788860000|2022-03-09 01:21:00|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|4236.8|4216.8|1
1646788910000|2022-03-09 01:21:50|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|4235.8|4215.8|1
1646788920000|2022-03-09 01:22:00|4233.3|4213.3|4233.3|4213.3|4233.3|4213.3|4233.3|4213.3|1
1646788970000|2022-03-09 01:22:50|4234.8|4214.8|4234.8|4214.8|4234.8|4214.8|4234.8|4214.8|1
1646788980000|2022-03-09 01:23:00|4237|4217|4237|4217|4237|4217|4237|4217|1
1646789040000|2022-03-09 01:24:00|4234.1|4214.1|4232|4212|4234.1|4214.1|4232|4212|2
1646789050000|2022-03-09 01:24:10|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1646789210000|2022-03-09 01:26:50|4227.6|4207.6|4227.6|4207.6|4227.6|4207.6|4227.6|4207.6|1
1646789230000|2022-03-09 01:27:10|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646789240000|2022-03-09 01:27:20|4223.6|4203.6|4223.6|4203.6|4223.6|4203.6|4223.6|4203.6|1
1646789260000|2022-03-09 01:27:40|4221.8|4201.8|4221.8|4201.8|4221.8|4201.8|4221.8|4201.8|1
1646789310000|2022-03-09 01:28:30|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646789410000|2022-03-09 01:30:10|4226.4|4206.4|4226.8|4206.8|4228|4208|4226.4|4206.4|3
1646789420000|2022-03-09 01:30:20|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|1
1646789450000|2022-03-09 01:30:50|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1646789510000|2022-03-09 01:31:50|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1646789560000|2022-03-09 01:32:40|4224|4204|4224|4204|4224|4204|4224|4204|1
1646789620000|2022-03-09 01:33:40|4226|4206|4226|4206|4226|4206|4226|4206|1
1646789670000|2022-03-09 01:34:30|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|4225.8|4205.8|1
1646789720000|2022-03-09 01:35:20|4226.8|4206.8|4226.8|4206.8|4226.8|4206.8|4226.8|4206.8|1
1646789740000|2022-03-09 01:35:40|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|4228.3|4208.3|1
1646789790000|2022-03-09 01:36:30|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|4228.8|4208.8|1
1646789820000|2022-03-09 01:37:00|4227.1|4207.1|4227.1|4207.1|4227.1|4207.1|4227.1|4207.1|1
1646789840000|2022-03-09 01:37:20|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646789850000|2022-03-09 01:37:30|4224.1|4204.1|4224.1|4204.1|4224.1|4204.1|4224.1|4204.1|1
1646789870000|2022-03-09 01:37:50|4223|4203|4223|4203|4223|4203|4223|4203|1
1646789920000|2022-03-09 01:38:40|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|1
1646789980000|2022-03-09 01:39:40|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646790030000|2022-03-09 01:40:30|4225|4205|4225|4205|4225|4205|4225|4205|1
1646790060000|2022-03-09 01:41:00|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|4222.5|4202.5|1
1646790110000|2022-03-09 01:41:50|4225.1|4205.1|4225.1|4205.1|4225.1|4205.1|4225.1|4205.1|1
1646790140000|2022-03-09 01:42:20|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|4223.3|4203.3|1
1646790150000|2022-03-09 01:42:30|4222|4202|4222|4202|4222|4202|4222|4202|1
1646790230000|2022-03-09 01:43:50|4224.3|4204.3|4226.6|4206.6|4226.6|4206.6|4224.3|4204.3|2
1646790280000|2022-03-09 01:44:40|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1646790300000|2022-03-09 01:45:00|4223.8|4203.8|4223.3|4203.3|4223.8|4203.8|4222|4202|3
1646790330000|2022-03-09 01:45:30|4224.3|4204.3|4224.3|4204.3|4224.3|4204.3|4224.3|4204.3|1
1646790380000|2022-03-09 01:46:20|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1646790440000|2022-03-09 01:47:20|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|4225.5|4205.5|1
1646790470000|2022-03-09 01:47:50|4227.5|4207.5|4229.3|4209.3|4229.3|4209.3|4227.5|4207.5|2
1646790510000|2022-03-09 01:48:30|4232.1|4212.1|4232.1|4212.1|4232.1|4212.1|4232.1|4212.1|1
1646790530000|2022-03-09 01:48:50|4234.1|4214.1|4232.9|4212.9|4234.1|4214.1|4232.9|4212.9|2
1646790550000|2022-03-09 01:49:10|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|4230.5|4210.5|1
1646790580000|2022-03-09 01:49:40|4228.4|4208.4|4228.4|4208.4|4228.4|4208.4|4228.4|4208.4|1
1646790610000|2022-03-09 01:50:10|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|4226.3|4206.3|1
1646790630000|2022-03-09 01:50:30|4225|4205|4225|4205|4225|4205|4225|4205|1
1646790650000|2022-03-09 01:50:50|4223.8|4203.8|4223.8|4203.8|4223.8|4203.8|4223.8|4203.8|1
1646790680000|2022-03-09 01:51:20|4221.5|4201.5|4221.5|4201.5|4221.5|4201.5|4221.5|4201.5|1
1646790690000|2022-03-09 01:51:30|4223.4|4203.4|4223.4|4203.4|4223.4|4203.4|4223.4|4203.4|1
1646790710000|2022-03-09 01:51:50|4221.5|4201.5|4221.5|4201.5|4221.5|4201.5|4221.5|4201.5|1
1646790720000|2022-03-09 01:52:00|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|4222.8|4202.8|1
1646790740000|2022-03-09 01:52:20|4221.3|4201.3|4220.6|4200.6|4221.3|4201.3|4220.6|4200.6|2
1646790760000|2022-03-09 01:52:40|4218.5|4198.5|4218.5|4198.5|4218.5|4198.5|4218.5|4198.5|1
1646790790000|2022-03-09 01:53:10|4217|4197|4217|4197|4217|4197|4217|4197|1
1646790830000|2022-03-09 01:53:50|4215.5|4195.5|4215.5|4195.5|4215.5|4195.5|4215.5|4195.5|1
1646790890000|2022-03-09 01:54:50|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|4214.8|4194.8|1
1646790920000|2022-03-09 01:55:20|4212.9|4192.9|4211.3|4191.3|4212.9|4192.9|4211.3|4191.3|2
1646790940000|2022-03-09 01:55:40|4213.5|4193.5|4213.5|4193.5|4213.5|4193.5|4213.5|4193.5|1
1646791000000|2022-03-09 01:56:40|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|4213.8|4193.8|1
1646791110000|2022-03-09 01:58:30|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646791150000|2022-03-09 01:59:10|4209.8|4189.8|4209.8|4189.8|4209.8|4189.8|4209.8|4189.8|1
1646791160000|2022-03-09 01:59:20|4207|4187|4207|4187|4207|4187|4207|4187|1
1646791190000|2022-03-09 01:59:50|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646791240000|2022-03-09 02:00:40|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|1
1646791280000|2022-03-09 02:01:20|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|1
1646791290000|2022-03-09 02:01:30|4208|4188|4208|4188|4208|4188|4208|4188|1
1646791340000|2022-03-09 02:02:20|4208.8|4188.8|4208.8|4188.8|4208.8|4188.8|4208.8|4188.8|1
1646791400000|2022-03-09 02:03:20|4206.3|4186.3|4206.3|4186.3|4206.3|4186.3|4206.3|4186.3|1
1646791420000|2022-03-09 02:03:40|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|4203.5|4183.5|1
1646791530000|2022-03-09 02:05:30|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1646791750000|2022-03-09 02:09:10|4204|4184|4204|4184|4204|4184|4204|4184|1
1646791860000|2022-03-09 02:11:00|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1646791960000|2022-03-09 02:12:40|4205|4185|4205|4185|4205|4185|4205|4185|1
1646791980000|2022-03-09 02:13:00|4207|4187|4205.5|4185.5|4207|4187|4205.5|4185.5|2
1646791990000|2022-03-09 02:13:10|4203.5|4183.5|4205.1|4185.1|4205.1|4185.1|4203.5|4183.5|2
1646792000000|2022-03-09 02:13:20|4206.6|4186.6|4210.1|4190.1|4210.1|4190.1|4206.6|4186.6|3
1646792050000|2022-03-09 02:14:10|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|1
1646792090000|2022-03-09 02:14:50|4211|4191|4212.1|4192.1|4212.1|4192.1|4211|4191|2
1646792150000|2022-03-09 02:15:50|4212.3|4192.3|4209.1|4189.1|4212.3|4192.3|4209.1|4189.1|2
1646792170000|2022-03-09 02:16:10|4206|4186|4206|4186|4206|4186|4206|4186|1
1646792190000|2022-03-09 02:16:30|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|1
1646792200000|2022-03-09 02:16:40|4205|4185|4205|4185|4205|4185|4205|4185|1
1646792590000|2022-03-09 02:23:10|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|1
1646792640000|2022-03-09 02:24:00|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|1
1646792700000|2022-03-09 02:25:00|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|4203.8|4183.8|1
1646792750000|2022-03-09 02:25:50|4202|4182|4202|4182|4202|4182|4202|4182|1
1646792780000|2022-03-09 02:26:20|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646792800000|2022-03-09 02:26:40|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646792820000|2022-03-09 02:27:00|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|1
1646792880000|2022-03-09 02:28:00|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1646792990000|2022-03-09 02:29:50|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|4200.3|4180.3|1
1646793000000|2022-03-09 02:30:00|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|1
1646793030000|2022-03-09 02:30:30|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|1
1646793050000|2022-03-09 02:30:50|4208.5|4188.5|4210.4|4190.4|4210.4|4190.4|4208.5|4188.5|2
1646793060000|2022-03-09 02:31:00|4208.8|4188.8|4208.8|4188.8|4208.8|4188.8|4208.8|4188.8|1
1646793070000|2022-03-09 02:31:10|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|4211.3|4191.3|1
1646793110000|2022-03-09 02:31:50|4211|4191|4211|4191|4211|4191|4211|4191|1
1646793120000|2022-03-09 02:32:00|4209.4|4189.4|4209.4|4189.4|4209.4|4189.4|4209.4|4189.4|1
1646793170000|2022-03-09 02:32:50|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1646793230000|2022-03-09 02:33:50|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|1
1646793260000|2022-03-09 02:34:20|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|1
1646793280000|2022-03-09 02:34:40|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|1
1646793310000|2022-03-09 02:35:10|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1646793370000|2022-03-09 02:36:10|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|4205.5|4185.5|1
1646793420000|2022-03-09 02:37:00|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|4205.3|4185.3|1
1646793450000|2022-03-09 02:37:30|4203.4|4183.4|4203.4|4183.4|4203.4|4183.4|4203.4|4183.4|1
1646793460000|2022-03-09 02:37:40|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|1
1646793510000|2022-03-09 02:38:30|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|4204.5|4184.5|1
1646793550000|2022-03-09 02:39:10|4202|4182|4202|4182|4202|4182|4202|4182|1
1646793570000|2022-03-09 02:39:30|4200.5|4180.5|4198.9|4178.9|4200.5|4180.5|4198.9|4178.9|2
1646793590000|2022-03-09 02:39:50|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|1
1646793610000|2022-03-09 02:40:10|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|4198.3|4178.3|1
1646793620000|2022-03-09 02:40:20|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|1
1646793640000|2022-03-09 02:40:40|4201|4181|4201|4181|4201|4181|4201|4181|1
1646793690000|2022-03-09 02:41:30|4200|4180|4200|4180|4200|4180|4200|4180|1
1646793750000|2022-03-09 02:42:30|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|4199.5|4179.5|1
1646793800000|2022-03-09 02:43:20|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|4199.3|4179.3|1
1646793840000|2022-03-09 02:44:00|4198|4178|4198|4178|4198|4178|4198|4178|1
1646793850000|2022-03-09 02:44:10|4196|4176|4196|4176|4196|4176|4196|4176|1
1646793880000|2022-03-09 02:44:40|4193.8|4173.8|4193.8|4173.8|4193.8|4173.8|4193.8|4173.8|1
1646793890000|2022-03-09 02:44:50|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|1
1646793940000|2022-03-09 02:45:40|4189|4169|4189|4169|4189|4169|4189|4169|1
1646793980000|2022-03-09 02:46:20|4186.5|4166.5|4186.5|4166.5|4186.5|4166.5|4186.5|4166.5|1
1646794030000|2022-03-09 02:47:10|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|1
1646794050000|2022-03-09 02:47:30|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|4185.8|4165.8|1
1646794070000|2022-03-09 02:47:50|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1646794090000|2022-03-09 02:48:10|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|1
1646794110000|2022-03-09 02:48:30|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|1
1646794120000|2022-03-09 02:48:40|4184.6|4164.6|4184.6|4164.6|4184.6|4164.6|4184.6|4164.6|1
1646794140000|2022-03-09 02:49:00|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646794160000|2022-03-09 02:49:20|4180.8|4160.8|4180.8|4160.8|4180.8|4160.8|4180.8|4160.8|1
1646794170000|2022-03-09 02:49:30|4179.6|4159.6|4179.6|4159.6|4179.6|4159.6|4179.6|4159.6|1
1646794200000|2022-03-09 02:50:00|4180|4160|4180|4160|4180|4160|4180|4160|1
1646794220000|2022-03-09 02:50:20|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|1
1646794270000|2022-03-09 02:51:10|4179|4159|4179|4159|4179|4159|4179|4159|1
1646794320000|2022-03-09 02:52:00|4178.8|4158.8|4178.8|4158.8|4178.8|4158.8|4178.8|4158.8|1
1646794360000|2022-03-09 02:52:40|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|4181.3|4161.3|1
1646794410000|2022-03-09 02:53:30|4179.3|4159.3|4179.3|4159.3|4179.3|4159.3|4179.3|4159.3|1
1646794470000|2022-03-09 02:54:30|4179|4159|4179|4159|4179|4159|4179|4159|1
1646794520000|2022-03-09 02:55:20|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|4180.3|4160.3|1
1646794560000|2022-03-09 02:56:00|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|4182.8|4162.8|1
1646794580000|2022-03-09 02:56:20|4185|4165|4185|4165|4185|4165|4185|4165|1
1646794590000|2022-03-09 02:56:30|4187.5|4167.5|4192.1|4172.1|4192.1|4172.1|4187.5|4167.5|3
1646794610000|2022-03-09 02:56:50|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646794650000|2022-03-09 02:57:30|4192|4172|4192|4172|4192|4172|4192|4172|1
1646794690000|2022-03-09 02:58:10|4189|4169|4189|4169|4189|4169|4189|4169|1
1646794700000|2022-03-09 02:58:20|4191.1|4171.1|4191.1|4171.1|4191.1|4171.1|4191.1|4171.1|1
1646794720000|2022-03-09 02:58:40|4189|4169|4189|4169|4189|4169|4189|4169|1
1646794780000|2022-03-09 02:59:40|4187.3|4167.3|4187.3|4167.3|4187.3|4167.3|4187.3|4167.3|1
1646794810000|2022-03-09 03:00:10|4186.1|4166.1|4186.1|4166.1|4186.1|4166.1|4186.1|4166.1|1
1646794830000|2022-03-09 03:00:30|4183.6|4163.6|4183.6|4163.6|4183.6|4163.6|4183.6|4163.6|1
1646794840000|2022-03-09 03:00:40|4181.5|4161.5|4181.5|4161.5|4181.5|4161.5|4181.5|4161.5|1
1646794850000|2022-03-09 03:00:50|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|4183.8|4163.8|1
1646794860000|2022-03-09 03:01:00|4182|4162|4182|4162|4182|4162|4182|4162|1
1646794870000|2022-03-09 03:01:10|4184.8|4164.8|4184.8|4164.8|4184.8|4164.8|4184.8|4164.8|1
1646794890000|2022-03-09 03:01:30|4187.3|4167.3|4187.3|4167.3|4187.3|4167.3|4187.3|4167.3|1
1646794910000|2022-03-09 03:01:50|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|1
1646794950000|2022-03-09 03:02:30|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|4189.8|4169.8|1
1646794970000|2022-03-09 03:02:50|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|4191.3|4171.3|1
1646795010000|2022-03-09 03:03:30|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|1
1646795070000|2022-03-09 03:04:30|4185.6|4165.6|4187.3|4167.3|4187.3|4167.3|4185.6|4165.6|2
1646795090000|2022-03-09 03:04:50|4188|4168|4187.4|4167.4|4190.1|4170.1|4187.4|4167.4|3
1646795110000|2022-03-09 03:05:10|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1646795130000|2022-03-09 03:05:30|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|1
1646795150000|2022-03-09 03:05:50|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|1
1646795160000|2022-03-09 03:06:00|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|1
1646795170000|2022-03-09 03:06:10|4191.8|4171.8|4191.8|4171.8|4191.8|4171.8|4191.8|4171.8|1
1646795180000|2022-03-09 03:06:20|4194|4174|4196|4176|4196|4176|4194|4174|2
1646795200000|2022-03-09 03:06:40|4196.8|4176.8|4196.8|4176.8|4196.8|4176.8|4196.8|4176.8|1
1646795240000|2022-03-09 03:07:20|4199|4179|4199|4179|4199|4179|4199|4179|1
1646795250000|2022-03-09 03:07:30|4197.5|4177.5|4197.5|4177.5|4197.5|4177.5|4197.5|4177.5|1
1646795260000|2022-03-09 03:07:40|4196|4176|4196|4176|4196|4176|4196|4176|1
1646795270000|2022-03-09 03:07:50|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|1
1646795280000|2022-03-09 03:08:00|4195.5|4175.5|4193.1|4173.1|4195.5|4175.5|4193.1|4173.1|2
1646795290000|2022-03-09 03:08:10|4194.6|4174.6|4194.6|4174.6|4194.6|4174.6|4194.6|4174.6|1
1646795310000|2022-03-09 03:08:30|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|1
1646795320000|2022-03-09 03:08:40|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|1
1646795330000|2022-03-09 03:08:50|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|1
1646795340000|2022-03-09 03:09:00|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|4193.3|4173.3|1
1646795350000|2022-03-09 03:09:10|4194.9|4174.9|4194.5|4174.5|4194.9|4174.9|4194.5|4174.5|2
1646795360000|2022-03-09 03:09:20|4191.8|4171.8|4193.9|4173.9|4193.9|4173.9|4191.8|4171.8|2
1646795380000|2022-03-09 03:09:40|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|1
1646795390000|2022-03-09 03:09:50|4196.6|4176.6|4193.6|4173.6|4196.6|4176.6|4193.6|4173.6|2
1646795400000|2022-03-09 03:10:00|4192.3|4172.3|4190.3|4170.3|4192.3|4172.3|4190.3|4170.3|2
1646795410000|2022-03-09 03:10:10|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646795430000|2022-03-09 03:10:30|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|1
1646795450000|2022-03-09 03:10:50|4194.6|4174.6|4201.9|4181.9|4201.9|4181.9|4194.6|4174.6|2
1646795470000|2022-03-09 03:11:10|4204.5|4184.5|4201.4|4181.4|4204.5|4184.5|4201.4|4181.4|2
1646795490000|2022-03-09 03:11:30|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|4191.5|4171.5|1
1646795540000|2022-03-09 03:12:20|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|4189.3|4169.3|1
1646795590000|2022-03-09 03:13:10|4191.8|4171.8|4191.8|4171.8|4191.8|4171.8|4191.8|4171.8|1
1646795610000|2022-03-09 03:13:30|4195|4175|4195|4175|4195|4175|4195|4175|1
1646795660000|2022-03-09 03:14:20|4196|4176|4196|4176|4196|4176|4196|4176|1
1646795670000|2022-03-09 03:14:30|4193.9|4173.9|4192|4172|4193.9|4173.9|4192|4172|2
1646795690000|2022-03-09 03:14:50|4194|4174|4194|4174|4194|4174|4194|4174|1
1646795730000|2022-03-09 03:15:30|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|1
1646795740000|2022-03-09 03:15:40|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|4193.5|4173.5|1
1646795770000|2022-03-09 03:16:10|4191|4171|4191|4171|4191|4171|4191|4171|1
1646795780000|2022-03-09 03:16:20|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|1
1646795800000|2022-03-09 03:16:40|4187.8|4167.8|4187.8|4167.8|4187.8|4167.8|4187.8|4167.8|1
1646795810000|2022-03-09 03:16:50|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|4185.5|4165.5|1
1646795830000|2022-03-09 03:17:10|4187.4|4167.4|4185.3|4165.3|4187.4|4167.4|4185.3|4165.3|2
1646795840000|2022-03-09 03:17:20|4183.6|4163.6|4183.6|4163.6|4183.6|4163.6|4183.6|4163.6|1
1646795850000|2022-03-09 03:17:30|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|1
1646795870000|2022-03-09 03:17:50|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|4183.3|4163.3|1
1646795920000|2022-03-09 03:18:40|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1646795940000|2022-03-09 03:19:00|4184|4164|4184|4164|4184|4164|4184|4164|1
1646795950000|2022-03-09 03:19:10|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|1
1646795970000|2022-03-09 03:19:30|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|4188.5|4168.5|1
1646795990000|2022-03-09 03:19:50|4190.8|4170.8|4190.8|4170.8|4190.8|4170.8|4190.8|4170.8|1
1646796000000|2022-03-09 03:20:00|4188.6|4168.6|4189.6|4169.6|4189.6|4169.6|4188.6|4168.6|2
1646796020000|2022-03-09 03:20:20|4185.6|4165.6|4185.6|4165.6|4185.6|4165.6|4185.6|4165.6|1
1646796030000|2022-03-09 03:20:30|4187.9|4167.9|4190.3|4170.3|4190.3|4170.3|4187.9|4167.9|2
1646796090000|2022-03-09 03:21:30|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|4192.3|4172.3|1
1646796170000|2022-03-09 03:22:50|4190.8|4170.8|4187.8|4167.8|4190.8|4170.8|4187.8|4167.8|2
1646796180000|2022-03-09 03:23:00|4186.5|4166.5|4186.5|4166.5|4186.5|4166.5|4186.5|4166.5|1
1646796200000|2022-03-09 03:23:20|4184.4|4164.4|4180.3|4160.3|4184.4|4164.4|4180.3|4160.3|3
1646796220000|2022-03-09 03:23:40|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|1
1646796240000|2022-03-09 03:24:00|4179.5|4159.5|4178.9|4158.9|4179.5|4159.5|4177.5|4157.5|3
1646796260000|2022-03-09 03:24:20|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1646796270000|2022-03-09 03:24:30|4181.1|4161.1|4181.1|4161.1|4181.1|4161.1|4181.1|4161.1|1
1646796280000|2022-03-09 03:24:40|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|1
1646796290000|2022-03-09 03:24:50|4180|4160|4180|4160|4180|4160|4180|4160|1
1646796310000|2022-03-09 03:25:10|4178.3|4158.3|4178.3|4158.3|4178.3|4158.3|4178.3|4158.3|1
1646796360000|2022-03-09 03:26:00|4180|4160|4181.3|4161.3|4181.3|4161.3|4180|4160|2
1646796380000|2022-03-09 03:26:20|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|1
1646796430000|2022-03-09 03:27:10|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1646796440000|2022-03-09 03:27:20|4176.5|4156.5|4176.5|4156.5|4176.5|4156.5|4176.5|4156.5|1
1646796450000|2022-03-09 03:27:30|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1646796460000|2022-03-09 03:27:40|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1646796470000|2022-03-09 03:27:50|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1646796480000|2022-03-09 03:28:00|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|1
1646796500000|2022-03-09 03:28:20|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|4174.8|4154.8|1
1646796540000|2022-03-09 03:29:00|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|1
1646796570000|2022-03-09 03:29:30|4175|4155|4175|4155|4175|4155|4175|4155|1
1646796580000|2022-03-09 03:29:40|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|1
1646796610000|2022-03-09 03:30:10|4171.3|4151.3|4171.3|4151.3|4171.3|4151.3|4171.3|4151.3|1
1646796620000|2022-03-09 03:30:20|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|4169.5|4149.5|1
1646796670000|2022-03-09 03:31:10|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1646796680000|2022-03-09 03:31:20|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|4168.3|4148.3|1
1646796710000|2022-03-09 03:31:50|4167|4147|4167|4147|4167|4147|4167|4147|1
1646796730000|2022-03-09 03:32:10|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646796760000|2022-03-09 03:32:40|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|1
1646796770000|2022-03-09 03:32:50|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|1
1646796810000|2022-03-09 03:33:30|4163|4143|4163|4143|4163|4143|4163|4143|1
1646796850000|2022-03-09 03:34:10|4160.8|4140.8|4158.9|4138.9|4160.8|4140.8|4158.9|4138.9|2
1646796870000|2022-03-09 03:34:30|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|1
1646796930000|2022-03-09 03:35:30|4155.1|4135.1|4157.1|4137.1|4157.1|4137.1|4155.1|4135.1|2
1646796940000|2022-03-09 03:35:40|4158.8|4138.8|4158.8|4138.8|4158.8|4138.8|4158.8|4138.8|1
1646796950000|2022-03-09 03:35:50|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|1
1646796960000|2022-03-09 03:36:00|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646797010000|2022-03-09 03:36:50|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1646797020000|2022-03-09 03:37:00|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|4165.8|4145.8|1
1646797030000|2022-03-09 03:37:10|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1646797060000|2022-03-09 03:37:40|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1646797070000|2022-03-09 03:37:50|4164|4144|4164|4144|4164|4144|4164|4144|1
1646797130000|2022-03-09 03:38:50|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|1
1646797180000|2022-03-09 03:39:40|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|1
1646797230000|2022-03-09 03:40:30|4162|4142|4162|4142|4162|4142|4162|4142|1
1646797240000|2022-03-09 03:40:40|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|1
1646797290000|2022-03-09 03:41:30|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646797370000|2022-03-09 03:42:50|4161.9|4141.9|4161.9|4141.9|4161.9|4141.9|4161.9|4141.9|1
1646797420000|2022-03-09 03:43:40|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646797700000|2022-03-09 03:48:20|4161.9|4141.9|4161.9|4141.9|4161.9|4141.9|4161.9|4141.9|1
1646797790000|2022-03-09 03:49:50|4159.4|4139.4|4158|4138|4159.4|4139.4|4158|4138|2
1646797820000|2022-03-09 03:50:20|4155.4|4135.4|4155.4|4135.4|4155.4|4135.4|4155.4|4135.4|1
1646797830000|2022-03-09 03:50:30|4153.9|4133.9|4151|4131|4153.9|4133.9|4151|4131|2
1646797840000|2022-03-09 03:50:40|4148.3|4128.3|4144.5|4124.5|4148.3|4128.3|4144.5|4124.5|2
1646797850000|2022-03-09 03:50:50|4142|4122|4142|4122|4142|4122|4142|4122|1
1646797860000|2022-03-09 03:51:00|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|1
1646797890000|2022-03-09 03:51:30|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646798110000|2022-03-09 03:55:10|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|1
1646798280000|2022-03-09 03:58:00|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1646798330000|2022-03-09 03:58:50|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646798370000|2022-03-09 03:59:30|4134|4114|4134|4114|4134|4114|4134|4114|1
1646798390000|2022-03-09 03:59:50|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|1
1646798440000|2022-03-09 04:00:40|4130.8|4110.8|4130.8|4110.8|4130.8|4110.8|4130.8|4110.8|1
1646798490000|2022-03-09 04:01:30|4128.6|4108.6|4128.6|4108.6|4128.6|4108.6|4128.6|4108.6|1
1646798500000|2022-03-09 04:01:40|4126.5|4106.5|4126.5|4106.5|4126.5|4106.5|4126.5|4106.5|1
1646798520000|2022-03-09 04:02:00|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646798570000|2022-03-09 04:02:50|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646798630000|2022-03-09 04:03:50|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646798680000|2022-03-09 04:04:40|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|1
1646798740000|2022-03-09 04:05:40|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646798790000|2022-03-09 04:06:30|4121|4101|4121|4101|4121|4101|4121|4101|1
1646798900000|2022-03-09 04:08:20|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646799070000|2022-03-09 04:11:10|4122|4102|4122|4102|4122|4102|4122|4102|1
1646799120000|2022-03-09 04:12:00|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646799180000|2022-03-09 04:13:00|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1646799230000|2022-03-09 04:13:50|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646799290000|2022-03-09 04:14:50|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646799400000|2022-03-09 04:16:40|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646799450000|2022-03-09 04:17:30|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646799560000|2022-03-09 04:19:20|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646799620000|2022-03-09 04:20:20|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646799730000|2022-03-09 04:22:10|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646799780000|2022-03-09 04:23:00|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|1
1646799840000|2022-03-09 04:24:00|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646799950000|2022-03-09 04:25:50|4121|4101|4121|4101|4121|4101|4121|4101|1
1646800170000|2022-03-09 04:29:30|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|1
1646800220000|2022-03-09 04:30:20|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646800330000|2022-03-09 04:32:10|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|1
1646800350000|2022-03-09 04:32:30|4124.6|4104.6|4124.6|4104.6|4124.6|4104.6|4124.6|4104.6|1
1646800360000|2022-03-09 04:32:40|4126.3|4106.3|4126.3|4106.3|4126.3|4106.3|4126.3|4106.3|1
1646800470000|2022-03-09 04:34:30|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|1
1646800530000|2022-03-09 04:35:30|4125.5|4105.5|4125.5|4105.5|4125.5|4105.5|4125.5|4105.5|1
1646800580000|2022-03-09 04:36:20|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|1
1646800640000|2022-03-09 04:37:20|4125|4105|4125|4105|4125|4105|4125|4105|1
1646800660000|2022-03-09 04:37:40|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1646800720000|2022-03-09 04:38:40|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646800830000|2022-03-09 04:40:30|4122|4102|4122|4102|4122|4102|4122|4102|1
1646800880000|2022-03-09 04:41:20|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646800990000|2022-03-09 04:43:10|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646801050000|2022-03-09 04:44:10|4121.5|4101.5|4121.5|4101.5|4121.5|4101.5|4121.5|4101.5|1
1646801100000|2022-03-09 04:45:00|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646801160000|2022-03-09 04:46:00|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646801270000|2022-03-09 04:47:50|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646801380000|2022-03-09 04:49:40|4121|4101|4121|4101|4121|4101|4121|4101|1
1646801490000|2022-03-09 04:51:30|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|1
1646801600000|2022-03-09 04:53:20|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|1
1646801760000|2022-03-09 04:56:00|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|1
1646801870000|2022-03-09 04:57:50|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|4120.5|4100.5|1
1646801980000|2022-03-09 04:59:40|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|4121.3|4101.3|1
1646802040000|2022-03-09 05:00:40|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646802150000|2022-03-09 05:02:30|4123|4103|4123|4103|4123|4103|4123|4103|1
1646802200000|2022-03-09 05:03:20|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|4122.3|4102.3|1
1646802310000|2022-03-09 05:05:10|4122|4102|4122|4102|4122|4102|4122|4102|1
1646802370000|2022-03-09 05:06:10|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1646802390000|2022-03-09 05:06:30|4117.5|4097.5|4117.5|4097.5|4117.5|4097.5|4117.5|4097.5|1
1646802440000|2022-03-09 05:07:20|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|1
1646802500000|2022-03-09 05:08:20|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|1
1646802550000|2022-03-09 05:09:10|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|1
1646802610000|2022-03-09 05:10:10|4115.8|4095.8|4115.8|4095.8|4115.8|4095.8|4115.8|4095.8|1
1646802660000|2022-03-09 05:11:00|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|1
1646802770000|2022-03-09 05:12:50|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|1
1646802830000|2022-03-09 05:13:50|4112.8|4092.8|4112.8|4092.8|4112.8|4092.8|4112.8|4092.8|1
1646802870000|2022-03-09 05:14:30|4107.9|4087.9|4107.9|4087.9|4107.9|4087.9|4107.9|4087.9|1
1646802890000|2022-03-09 05:14:50|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646802940000|2022-03-09 05:15:40|4102.8|4082.8|4102.8|4082.8|4102.8|4082.8|4102.8|4082.8|1
1646803000000|2022-03-09 05:16:40|4102.5|4082.5|4102.5|4082.5|4102.5|4082.5|4102.5|4082.5|1
1646803050000|2022-03-09 05:17:30|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|4101.3|4081.3|1
1646803110000|2022-03-09 05:18:30|4101|4081|4101|4081|4101|4081|4101|4081|1
1646803160000|2022-03-09 05:19:20|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646803270000|2022-03-09 05:21:10|4103|4083|4103|4083|4103|4083|4103|4083|1
1646803280000|2022-03-09 05:21:20|4106.1|4086.1|4106.1|4086.1|4106.1|4086.1|4106.1|4086.1|1
1646803290000|2022-03-09 05:21:30|4110|4090|4110|4090|4110|4090|4110|4090|1
1646803350000|2022-03-09 05:22:30|4110.5|4090.5|4110.5|4090.5|4110.5|4090.5|4110.5|4090.5|1
1646803400000|2022-03-09 05:23:20|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|1
1646803460000|2022-03-09 05:24:20|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|1
1646803510000|2022-03-09 05:25:10|4112.3|4092.3|4112.3|4092.3|4112.3|4092.3|4112.3|4092.3|1
1646803570000|2022-03-09 05:26:10|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|4111.3|4091.3|1
1646803730000|2022-03-09 05:28:50|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|1
1646803740000|2022-03-09 05:29:00|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|1
1646803760000|2022-03-09 05:29:20|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|1
1646803800000|2022-03-09 05:30:00|4107.8|4087.8|4112.1|4092.1|4112.1|4092.1|4107.8|4087.8|3
1646803820000|2022-03-09 05:30:20|4114.3|4094.3|4114.3|4094.3|4114.3|4094.3|4114.3|4094.3|1
1646803830000|2022-03-09 05:30:30|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|1
1646803880000|2022-03-09 05:31:20|4115.5|4095.5|4113.9|4093.9|4115.5|4095.5|4113.9|4093.9|2
1646803910000|2022-03-09 05:31:50|4111.9|4091.9|4111.9|4091.9|4111.9|4091.9|4111.9|4091.9|1
1646803920000|2022-03-09 05:32:00|4109.8|4089.8|4114.1|4094.1|4114.1|4094.1|4109.8|4089.8|3
1646803930000|2022-03-09 05:32:10|4116.4|4096.4|4116.4|4096.4|4116.4|4096.4|4116.4|4096.4|1
1646803980000|2022-03-09 05:33:00|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|1
1646804040000|2022-03-09 05:34:00|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|1
1646804070000|2022-03-09 05:34:30|4109|4089|4109|4089|4109|4089|4109|4089|1
1646804090000|2022-03-09 05:34:50|4110.3|4090.3|4110.3|4090.3|4110.3|4090.3|4110.3|4090.3|1
1646804140000|2022-03-09 05:35:40|4114.4|4094.4|4114.4|4094.4|4114.4|4094.4|4114.4|4094.4|1
1646804150000|2022-03-09 05:35:50|4111.1|4091.1|4111.1|4091.1|4111.1|4091.1|4111.1|4091.1|1
1646804170000|2022-03-09 05:36:10|4119|4099|4119|4099|4119|4099|4119|4099|1
1646804180000|2022-03-09 05:36:20|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646804200000|2022-03-09 05:36:40|4124.6|4104.6|4124.6|4104.6|4124.6|4104.6|4124.6|4104.6|1
1646804210000|2022-03-09 05:36:50|4126.8|4106.8|4126.8|4106.8|4126.8|4106.8|4126.8|4106.8|1
1646804230000|2022-03-09 05:37:10|4129.3|4109.3|4129.3|4109.3|4129.3|4109.3|4129.3|4109.3|1
1646804240000|2022-03-09 05:37:20|4131.8|4111.8|4131.8|4111.8|4131.8|4111.8|4131.8|4111.8|1
1646804250000|2022-03-09 05:37:30|4135|4115|4135|4115|4135|4115|4135|4115|1
1646804300000|2022-03-09 05:38:20|4134.3|4114.3|4134.3|4114.3|4134.3|4114.3|4134.3|4114.3|1
1646804360000|2022-03-09 05:39:20|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646804380000|2022-03-09 05:39:40|4134.1|4114.1|4134.1|4114.1|4134.1|4114.1|4134.1|4114.1|1
1646804400000|2022-03-09 05:40:00|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646804510000|2022-03-09 05:41:50|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|4134.5|4114.5|1
1646804560000|2022-03-09 05:42:40|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1646804620000|2022-03-09 05:43:40|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|1
1646804640000|2022-03-09 05:44:00|4129.3|4109.3|4130.8|4110.8|4130.8|4110.8|4129.3|4109.3|2
1646804660000|2022-03-09 05:44:20|4127.5|4107.5|4127.5|4107.5|4127.5|4107.5|4127.5|4107.5|1
1646804680000|2022-03-09 05:44:40|4128.8|4108.8|4128.8|4108.8|4128.8|4108.8|4128.8|4108.8|1
1646804690000|2022-03-09 05:44:50|4127.6|4107.6|4125.1|4105.1|4127.6|4107.6|4125.1|4105.1|2
1646804700000|2022-03-09 05:45:00|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|1
1646804730000|2022-03-09 05:45:30|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646804740000|2022-03-09 05:45:40|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|1
1646804790000|2022-03-09 05:46:30|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1646804850000|2022-03-09 05:47:30|4121|4101|4112.6|4092.6|4121|4101|4112.6|4092.6|2
1646804860000|2022-03-09 05:47:40|4106|4086|4106|4086|4106|4086|4106|4086|1
1646804920000|2022-03-09 05:48:40|4107.8|4087.8|4107.8|4087.8|4107.8|4087.8|4107.8|4087.8|1
1646804930000|2022-03-09 05:48:50|4110|4090|4110|4090|4110|4090|4110|4090|1
1646804950000|2022-03-09 05:49:10|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|1
1646804970000|2022-03-09 05:49:30|4109.3|4089.3|4109.3|4089.3|4109.3|4089.3|4109.3|4089.3|1
1646804980000|2022-03-09 05:49:40|4111|4091|4111|4091|4111|4091|4111|4091|1
1646805010000|2022-03-09 05:50:10|4110|4090|4110|4090|4110|4090|4110|4090|1
1646805040000|2022-03-09 05:50:40|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|1
1646805060000|2022-03-09 05:51:00|4110.5|4090.5|4110.5|4090.5|4110.5|4090.5|4110.5|4090.5|1
1646805070000|2022-03-09 05:51:10|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|1
1646805110000|2022-03-09 05:51:50|4111.9|4091.9|4111.9|4091.9|4111.9|4091.9|4111.9|4091.9|1
1646805130000|2022-03-09 05:52:10|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|1
1646805190000|2022-03-09 05:53:10|4112.1|4092.1|4112.1|4092.1|4112.1|4092.1|4112.1|4092.1|1
1646805200000|2022-03-09 05:53:20|4110.3|4090.3|4110.3|4090.3|4110.3|4090.3|4110.3|4090.3|1
1646805250000|2022-03-09 05:54:10|4106|4086|4106|4086|4106|4086|4106|4086|1
1646805260000|2022-03-09 05:54:20|4103.6|4083.6|4102.3|4082.3|4103.6|4083.6|4102.3|4082.3|2
1646805280000|2022-03-09 05:54:40|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|1
1646805340000|2022-03-09 05:55:40|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|4104.3|4084.3|1
1646805380000|2022-03-09 05:56:20|4107|4087|4107|4087|4107|4087|4107|4087|1
1646805390000|2022-03-09 05:56:30|4105.8|4085.8|4106.9|4086.9|4106.9|4086.9|4105.8|4085.8|2
1646805400000|2022-03-09 05:56:40|4109.5|4089.5|4109.5|4089.5|4109.5|4089.5|4109.5|4089.5|1
1646805460000|2022-03-09 05:57:40|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|1
1646805480000|2022-03-09 05:58:00|4114.8|4094.8|4117|4097|4117|4097|4114.8|4094.8|2
1646805510000|2022-03-09 05:58:30|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|1
1646805560000|2022-03-09 05:59:20|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|4120.3|4100.3|1
1646805590000|2022-03-09 05:59:50|4117.1|4097.1|4117.1|4097.1|4117.1|4097.1|4117.1|4097.1|1
1646805610000|2022-03-09 06:00:10|4120|4100|4120|4100|4120|4100|4120|4100|1
1646805670000|2022-03-09 06:01:10|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646805680000|2022-03-09 06:01:20|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646805690000|2022-03-09 06:01:30|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|1
1646805750000|2022-03-09 06:02:30|4123.3|4103.3|4123.3|4103.3|4123.3|4103.3|4123.3|4103.3|1
1646805800000|2022-03-09 06:03:20|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|1
1646805820000|2022-03-09 06:03:40|4121.4|4101.4|4121.4|4101.4|4121.4|4101.4|4121.4|4101.4|1
1646805830000|2022-03-09 06:03:50|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1646805940000|2022-03-09 06:05:40|4124.8|4104.8|4129.5|4109.5|4129.5|4109.5|4124.8|4104.8|3
1646805980000|2022-03-09 06:06:20|4132.1|4112.1|4132.1|4112.1|4132.1|4112.1|4132.1|4112.1|1
1646805990000|2022-03-09 06:06:30|4134.4|4114.4|4136.6|4116.6|4136.6|4116.6|4134.4|4114.4|2
1646806000000|2022-03-09 06:06:40|4137|4117|4137|4117|4137|4117|4137|4117|1
1646806010000|2022-03-09 06:06:50|4139.4|4119.4|4143.3|4123.3|4143.3|4123.3|4139.4|4119.4|3
1646806030000|2022-03-09 06:07:10|4142.1|4122.1|4142.1|4122.1|4142.1|4122.1|4142.1|4122.1|1
1646806050000|2022-03-09 06:07:30|4146|4126|4146|4126|4146|4126|4146|4126|1
1646806080000|2022-03-09 06:08:00|4144.6|4124.6|4144.6|4124.6|4144.6|4124.6|4144.6|4124.6|1
1646806090000|2022-03-09 06:08:10|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|1
1646806100000|2022-03-09 06:08:20|4143.5|4123.5|4143.5|4123.5|4143.5|4123.5|4143.5|4123.5|1
1646806110000|2022-03-09 06:08:30|4144.8|4124.8|4144.8|4124.8|4144.8|4124.8|4144.8|4124.8|1
1646806170000|2022-03-09 06:09:30|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|1
1646806200000|2022-03-09 06:10:00|4144.4|4124.4|4144.4|4124.4|4144.4|4124.4|4144.4|4124.4|1
1646806210000|2022-03-09 06:10:10|4145.9|4125.9|4145.9|4125.9|4145.9|4125.9|4145.9|4125.9|1
1646806250000|2022-03-09 06:10:50|4143.8|4123.8|4143.8|4123.8|4143.8|4123.8|4143.8|4123.8|1
1646806260000|2022-03-09 06:11:00|4145.5|4125.5|4145.5|4125.5|4145.5|4125.5|4145.5|4125.5|1
1646806300000|2022-03-09 06:11:40|4142.5|4122.5|4140.6|4120.6|4142.5|4122.5|4140.6|4120.6|2
1646806330000|2022-03-09 06:12:10|4139.3|4119.3|4139.3|4119.3|4139.3|4119.3|4139.3|4119.3|1
1646806340000|2022-03-09 06:12:20|4137|4117|4131.9|4111.9|4137|4117|4131.9|4111.9|3
1646806380000|2022-03-09 06:13:00|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|4132.8|4112.8|1
1646806390000|2022-03-09 06:13:10|4134.1|4114.1|4134.1|4114.1|4134.1|4114.1|4134.1|4114.1|1
1646806400000|2022-03-09 06:13:20|4136.6|4116.6|4137.6|4117.6|4138.9|4118.9|4136.6|4116.6|3
1646806460000|2022-03-09 06:14:20|4136.9|4116.9|4136.9|4116.9|4136.9|4116.9|4136.9|4116.9|1
1646806500000|2022-03-09 06:15:00|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|1
1646806510000|2022-03-09 06:15:10|4139.6|4119.6|4139.6|4119.6|4139.6|4119.6|4139.6|4119.6|1
1646806520000|2022-03-09 06:15:20|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|4141.3|4121.3|1
1646806560000|2022-03-09 06:16:00|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|1
1646806570000|2022-03-09 06:16:10|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|1
1646806580000|2022-03-09 06:16:20|4141.8|4121.8|4140.3|4120.3|4141.8|4121.8|4140.3|4120.3|2
1646806630000|2022-03-09 06:17:10|4138.6|4118.6|4138.6|4118.6|4138.6|4118.6|4138.6|4118.6|1
1646806650000|2022-03-09 06:17:30|4140.6|4120.6|4143.6|4123.6|4143.6|4123.6|4140.6|4120.6|3
1646806700000|2022-03-09 06:18:20|4144.9|4124.9|4144.9|4124.9|4144.9|4124.9|4144.9|4124.9|1
1646806720000|2022-03-09 06:18:40|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|4146.8|4126.8|1
1646806740000|2022-03-09 06:19:00|4145.4|4125.4|4145.4|4125.4|4145.4|4125.4|4145.4|4125.4|1
1646806750000|2022-03-09 06:19:10|4146.6|4126.6|4146.6|4126.6|4146.6|4126.6|4146.6|4126.6|1
1646806760000|2022-03-09 06:19:20|4148.5|4128.5|4150.1|4130.1|4150.1|4130.1|4148.5|4128.5|2
1646806770000|2022-03-09 06:19:30|4152.1|4132.1|4150|4130|4152.1|4132.1|4150|4130|2
1646806790000|2022-03-09 06:19:50|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|4151.5|4131.5|1
1646806800000|2022-03-09 06:20:00|4153|4133|4154.4|4134.4|4154.4|4134.4|4153|4133|2
1646806810000|2022-03-09 06:20:10|4156|4136|4156|4136|4156|4136|4156|4136|1
1646806820000|2022-03-09 06:20:20|4157.8|4137.8|4159.3|4139.3|4159.3|4139.3|4157.8|4137.8|2
1646806830000|2022-03-09 06:20:30|4160.3|4140.3|4163.9|4143.9|4163.9|4143.9|4160.3|4140.3|3
1646806850000|2022-03-09 06:20:50|4162|4142|4162|4142|4162|4142|4162|4142|1
1646806860000|2022-03-09 06:21:00|4160.6|4140.6|4160.6|4140.6|4160.6|4140.6|4160.6|4140.6|1
1646806870000|2022-03-09 06:21:10|4158.3|4138.3|4157.8|4137.8|4158.3|4138.3|4156.4|4136.4|3
1646806880000|2022-03-09 06:21:20|4158.8|4138.8|4158.8|4138.8|4158.8|4138.8|4158.8|4138.8|1
1646806940000|2022-03-09 06:22:20|4158.5|4138.5|4158.5|4138.5|4158.5|4138.5|4158.5|4138.5|1
1646806960000|2022-03-09 06:22:40|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|1
1646806980000|2022-03-09 06:23:00|4155.1|4135.1|4155.1|4135.1|4155.1|4135.1|4155.1|4135.1|1
1646807030000|2022-03-09 06:23:50|4152.8|4132.8|4148.4|4128.4|4152.8|4132.8|4148.4|4128.4|3
1646807050000|2022-03-09 06:24:10|4149.3|4129.3|4149.3|4129.3|4149.3|4129.3|4149.3|4129.3|1
1646807100000|2022-03-09 06:25:00|4148.5|4128.5|4148.5|4128.5|4148.5|4128.5|4148.5|4128.5|1
1646807120000|2022-03-09 06:25:20|4150.4|4130.4|4153.3|4133.3|4153.3|4133.3|4150.4|4130.4|3
1646807140000|2022-03-09 06:25:40|4154.5|4134.5|4154.5|4134.5|4154.5|4134.5|4154.5|4134.5|1
1646807200000|2022-03-09 06:26:40|4152.8|4132.8|4152.8|4132.8|4152.8|4132.8|4152.8|4132.8|1
1646807250000|2022-03-09 06:27:30|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|1
1646807340000|2022-03-09 06:29:00|4149.8|4129.8|4149.8|4129.8|4149.8|4129.8|4149.8|4129.8|1
1646807370000|2022-03-09 06:29:30|4147.5|4127.5|4147.5|4127.5|4147.5|4127.5|4147.5|4127.5|1
1646807410000|2022-03-09 06:30:10|4144|4124|4144|4124|4144|4124|4144|4124|1
1646807460000|2022-03-09 06:31:00|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|1
1646807480000|2022-03-09 06:31:20|4143.5|4123.5|4145.1|4125.1|4145.1|4125.1|4143.5|4123.5|2
1646807510000|2022-03-09 06:31:50|4148|4128|4148|4128|4148|4128|4148|4128|1
1646807530000|2022-03-09 06:32:10|4149.1|4129.1|4149.1|4129.1|4149.1|4129.1|4149.1|4129.1|1
1646807540000|2022-03-09 06:32:20|4151|4131|4151|4131|4151|4131|4151|4131|1
1646807580000|2022-03-09 06:33:00|4153.3|4133.3|4153.3|4133.3|4153.3|4133.3|4153.3|4133.3|1
1646807720000|2022-03-09 06:35:20|4150.9|4130.9|4150.9|4130.9|4150.9|4130.9|4150.9|4130.9|1
1646807740000|2022-03-09 06:35:40|4149.5|4129.5|4149.5|4129.5|4149.5|4129.5|4149.5|4129.5|1
1646807840000|2022-03-09 06:37:20|4147|4127|4147|4127|4147|4127|4147|4127|1
1646807860000|2022-03-09 06:37:40|4146|4126|4146|4126|4146|4126|4146|4126|1
1646807900000|2022-03-09 06:38:20|4144|4124|4144|4124|4144|4124|4144|4124|1
1646807960000|2022-03-09 06:39:20|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|1
1646807970000|2022-03-09 06:39:30|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|1
1646807980000|2022-03-09 06:39:40|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|1
1646807990000|2022-03-09 06:39:50|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|1
1646808050000|2022-03-09 06:40:50|4142.5|4122.5|4142.5|4122.5|4142.5|4122.5|4142.5|4122.5|1
1646808100000|2022-03-09 06:41:40|4141|4121|4141|4121|4141|4121|4141|4121|1
1646808140000|2022-03-09 06:42:20|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|1
1646808180000|2022-03-09 06:43:00|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|4140.8|4120.8|1
1646808230000|2022-03-09 06:43:50|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|1
1646808290000|2022-03-09 06:44:50|4143|4123|4143|4123|4143|4123|4143|4123|1
1646808490000|2022-03-09 06:48:10|4145.3|4125.3|4147.8|4127.8|4147.8|4127.8|4145.3|4125.3|2
1646808500000|2022-03-09 06:48:20|4149.1|4129.1|4149.1|4129.1|4149.1|4129.1|4149.1|4129.1|1
1646808540000|2022-03-09 06:49:00|4148|4128|4148|4128|4148|4128|4148|4128|1
1646808550000|2022-03-09 06:49:10|4150.3|4130.3|4152.3|4132.3|4152.3|4132.3|4150.3|4130.3|2
1646808570000|2022-03-09 06:49:30|4155|4135|4155|4135|4155|4135|4155|4135|1
1646808610000|2022-03-09 06:50:10|4153.5|4133.5|4149.6|4129.6|4153.5|4133.5|4149.6|4129.6|3
1646808620000|2022-03-09 06:50:20|4148.3|4128.3|4148.3|4128.3|4148.3|4128.3|4148.3|4128.3|1
1646808630000|2022-03-09 06:50:30|4146.1|4126.1|4146.1|4126.1|4146.1|4126.1|4146.1|4126.1|1
1646808640000|2022-03-09 06:50:40|4148.5|4128.5|4151.8|4131.8|4151.8|4131.8|4148.5|4128.5|3
1646808690000|2022-03-09 06:51:30|4152.6|4132.6|4152.6|4132.6|4152.6|4132.6|4152.6|4132.6|1
1646808720000|2022-03-09 06:52:00|4151.4|4131.4|4151.4|4131.4|4151.4|4131.4|4151.4|4131.4|1
1646808740000|2022-03-09 06:52:20|4152.9|4132.9|4152.9|4132.9|4152.9|4132.9|4152.9|4132.9|1
1646808780000|2022-03-09 06:53:00|4151|4131|4151|4131|4151|4131|4151|4131|1
1646808790000|2022-03-09 06:53:10|4149|4129|4150.5|4130.5|4150.5|4130.5|4149|4129|2
1646808800000|2022-03-09 06:53:20|4152|4132|4153.1|4133.1|4153.1|4133.1|4152|4132|2
1646808840000|2022-03-09 06:54:00|4154|4134|4155.1|4135.1|4155.1|4135.1|4154|4134|2
1646808850000|2022-03-09 06:54:10|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|1
1646808860000|2022-03-09 06:54:20|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|1
1646808880000|2022-03-09 06:54:40|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|1
1646808910000|2022-03-09 06:55:10|4162.3|4142.3|4166.5|4146.5|4166.5|4146.5|4162.3|4142.3|3
1646808920000|2022-03-09 06:55:20|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1646808930000|2022-03-09 06:55:30|4172.5|4152.5|4176.8|4156.8|4176.8|4156.8|4172.5|4152.5|2
1646808950000|2022-03-09 06:55:50|4174.3|4154.3|4167.5|4147.5|4174.3|4154.3|4167.5|4147.5|4
1646808960000|2022-03-09 06:56:00|4165.3|4145.3|4162.5|4142.5|4165.3|4145.3|4162.5|4142.5|2
1646808980000|2022-03-09 06:56:20|4161.1|4141.1|4158.6|4138.6|4161.1|4141.1|4158.6|4138.6|2
1646808990000|2022-03-09 06:56:30|4156.3|4136.3|4156.3|4136.3|4156.3|4136.3|4156.3|4136.3|1
1646809000000|2022-03-09 06:56:40|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|1
1646809010000|2022-03-09 06:56:50|4159.1|4139.1|4159.1|4139.1|4159.1|4139.1|4159.1|4139.1|1
1646809020000|2022-03-09 06:57:00|4160.3|4140.3|4158|4138|4160.3|4140.3|4158|4138|2
1646809130000|2022-03-09 06:58:50|4157.8|4137.8|4157.8|4137.8|4157.8|4137.8|4157.8|4137.8|1
1646809150000|2022-03-09 06:59:10|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|1
1646809170000|2022-03-09 06:59:30|4154.1|4134.1|4152.3|4132.3|4154.1|4134.1|4150.8|4130.8|4
1646809280000|2022-03-09 07:01:20|4153|4133|4153|4133|4153|4133|4153|4133|1
1646809560000|2022-03-09 07:06:00|4154|4134|4154|4134|4154|4134|4154|4134|1
1646809610000|2022-03-09 07:06:50|4154.5|4134.5|4154.5|4134.5|4154.5|4134.5|4154.5|4134.5|1
1646809670000|2022-03-09 07:07:50|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|1
1646810000000|2022-03-09 07:13:20|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|4156.5|4136.5|1
1646810110000|2022-03-09 07:15:10|4157|4137|4157|4137|4157|4137|4157|4137|1
1646810120000|2022-03-09 07:15:20|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|4155.5|4135.5|1
1646810160000|2022-03-09 07:16:00|4154|4134|4154|4134|4154|4134|4154|4134|1
1646810210000|2022-03-09 07:16:50|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|4152.5|4132.5|1
1646810240000|2022-03-09 07:17:20|4154.8|4134.8|4157.5|4137.5|4157.5|4137.5|4154.8|4134.8|2
1646810290000|2022-03-09 07:18:10|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|1
1646810340000|2022-03-09 07:19:00|4159.1|4139.1|4159.1|4139.1|4159.1|4139.1|4159.1|4139.1|1
1646810350000|2022-03-09 07:19:10|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|1
1646810410000|2022-03-09 07:20:10|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|4161.8|4141.8|1
1646810630000|2022-03-09 07:23:50|4162|4142|4162|4142|4162|4142|4162|4142|1
1646810680000|2022-03-09 07:24:40|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|1
1646810790000|2022-03-09 07:26:30|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|4162.8|4142.8|1
1646811070000|2022-03-09 07:31:10|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|1
1646811180000|2022-03-09 07:33:00|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646811250000|2022-03-09 07:34:10|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|4161.3|4141.3|1
1646811260000|2022-03-09 07:34:20|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|1
1646811320000|2022-03-09 07:35:20|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646811360000|2022-03-09 07:36:00|4163|4143|4163|4143|4163|4143|4163|4143|1
1646811370000|2022-03-09 07:36:10|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|4161.5|4141.5|1
1646811430000|2022-03-09 07:37:10|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646811480000|2022-03-09 07:38:00|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|1
1646811490000|2022-03-09 07:38:10|4166.5|4146.5|4171|4151|4171|4151|4166.5|4146.5|3
1646811550000|2022-03-09 07:39:10|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|4172.3|4152.3|1
1646811590000|2022-03-09 07:39:50|4169.8|4149.8|4168.3|4148.3|4169.8|4149.8|4168.3|4148.3|2
1646811620000|2022-03-09 07:40:20|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|4166.8|4146.8|1
1646811800000|2022-03-09 07:43:20|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646811850000|2022-03-09 07:44:10|4164|4144|4164|4144|4164|4144|4164|4144|1
1646811910000|2022-03-09 07:45:10|4163|4143|4163|4143|4163|4143|4163|4143|1
1646811960000|2022-03-09 07:46:00|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|4163.8|4143.8|1
1646812070000|2022-03-09 07:47:50|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646812130000|2022-03-09 07:48:50|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1646812180000|2022-03-09 07:49:40|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|4163.5|4143.5|1
1646812200000|2022-03-09 07:50:00|4166|4146|4166|4146|4166|4146|4166|4146|1
1646812250000|2022-03-09 07:50:50|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|1
1646812310000|2022-03-09 07:51:50|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|4166.5|4146.5|1
1646812470000|2022-03-09 07:54:30|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|1
1646812530000|2022-03-09 07:55:30|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1646812540000|2022-03-09 07:55:40|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1646812550000|2022-03-09 07:55:50|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|4162.3|4142.3|1
1646812560000|2022-03-09 07:56:00|4160.3|4140.3|4158.3|4138.3|4160.3|4140.3|4158.3|4138.3|3
1646812570000|2022-03-09 07:56:10|4157.9|4137.9|4156.3|4136.3|4157.9|4137.9|4156.3|4136.3|3
1646812580000|2022-03-09 07:56:20|4157.3|4137.3|4160.6|4140.6|4160.8|4140.8|4155.3|4135.3|5
1646812590000|2022-03-09 07:56:30|4160|4140|4160|4140|4160|4140|4160|4140|1
1646812600000|2022-03-09 07:56:40|4160.5|4140.5|4162|4142|4162|4142|4160.5|4140.5|2
1646812620000|2022-03-09 07:57:00|4160.3|4140.3|4157.5|4137.5|4160.3|4140.3|4157.5|4137.5|3
1646812630000|2022-03-09 07:57:10|4158|4138|4157|4137|4158|4138|4157|4137|2
1646812640000|2022-03-09 07:57:20|4158.5|4138.5|4158.5|4138.5|4158.5|4138.5|4158.5|4138.5|1
1646812650000|2022-03-09 07:57:30|4157.5|4137.5|4157.5|4137.5|4157.5|4137.5|4157.5|4137.5|1
1646812750000|2022-03-09 07:59:10|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|4156.8|4136.8|1
1646812780000|2022-03-09 07:59:40|4156|4136|4153.8|4133.8|4156|4136|4153.8|4133.8|2
1646812790000|2022-03-09 07:59:50|4148.6|4128.6|4137.3|4117.3|4148.6|4128.6|4137.3|4117.3|6
1646812800000|2022-03-09 08:00:00|4138.1|4118.1|4148|4128|4148|4128|4138.1|4118.1|3
1646812810000|2022-03-09 08:00:10|4148.8|4128.8|4152.1|4132.1|4152.1|4132.1|4147.9|4127.9|5
1646812830000|2022-03-09 08:00:30|4152.8|4132.8|4146.1|4126.1|4152.8|4132.8|4146.1|4126.1|5
1646812850000|2022-03-09 08:00:50|4144.6|4124.6|4142.3|4122.3|4144.6|4124.6|4142.3|4122.3|4
1646812860000|2022-03-09 08:01:00|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|1
1646812870000|2022-03-09 08:01:10|4140.5|4120.5|4137.4|4117.4|4140.5|4120.5|4136.9|4116.9|5
1646812880000|2022-03-09 08:01:20|4136.6|4116.6|4135.5|4115.5|4136.6|4116.6|4135.5|4115.5|2
1646812900000|2022-03-09 08:01:40|4133.5|4113.5|4136.3|4116.3|4136.3|4116.3|4133.5|4113.5|3
1646812930000|2022-03-09 08:02:10|4135.3|4115.3|4135.3|4115.3|4135.3|4115.3|4135.3|4115.3|1
1646812940000|2022-03-09 08:02:20|4134.6|4114.6|4133.9|4113.9|4134.6|4114.6|4133.9|4113.9|2
1646812950000|2022-03-09 08:02:30|4133.3|4113.3|4132.5|4112.5|4133.3|4113.3|4132.5|4112.5|2
1646812960000|2022-03-09 08:02:40|4130.8|4110.8|4131.8|4111.8|4131.8|4111.8|4130.8|4110.8|2
1646812980000|2022-03-09 08:03:00|4130.5|4110.5|4130.5|4110.5|4130.5|4110.5|4130.5|4110.5|1
1646813020000|2022-03-09 08:03:40|4129.5|4109.5|4130.3|4110.3|4130.3|4110.3|4129.5|4109.5|2
1646813050000|2022-03-09 08:04:10|4131|4111|4131|4111|4131|4111|4129.8|4109.8|3
1646813070000|2022-03-09 08:04:30|4129.5|4109.5|4129.5|4109.5|4129.5|4109.5|4129.5|4109.5|1
1646813080000|2022-03-09 08:04:40|4128.3|4108.3|4128.3|4108.3|4128.3|4108.3|4128.3|4108.3|1
1646813090000|2022-03-09 08:04:50|4126.9|4106.9|4126.8|4106.8|4126.9|4106.9|4126.5|4106.5|3
1646813100000|2022-03-09 08:05:00|4126|4106|4124.3|4104.3|4126|4106|4124.3|4104.3|3
1646813160000|2022-03-09 08:06:00|4124|4104|4123|4103|4124|4104|4123|4103|2
1646813170000|2022-03-09 08:06:10|4123.8|4103.8|4133.3|4113.3|4135.6|4115.6|4123.8|4103.8|4
1646813180000|2022-03-09 08:06:20|4132|4112|4126.1|4106.1|4132|4112|4126.1|4106.1|3
1646813200000|2022-03-09 08:06:40|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|1
1646813210000|2022-03-09 08:06:50|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|4121.8|4101.8|1
1646813220000|2022-03-09 08:07:00|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|1
1646813240000|2022-03-09 08:07:20|4122.4|4102.4|4122.4|4102.4|4122.4|4102.4|4122.4|4102.4|1
1646813250000|2022-03-09 08:07:30|4122.8|4102.8|4120.8|4100.8|4122.8|4102.8|4120.8|4100.8|2
1646813270000|2022-03-09 08:07:50|4122.8|4102.8|4122.8|4102.8|4122.8|4102.8|4122.8|4102.8|1
1646813320000|2022-03-09 08:08:40|4123|4103|4123|4103|4123|4103|4123|4103|1
1646813330000|2022-03-09 08:08:50|4124|4104|4130.5|4110.5|4130.5|4110.5|4124|4104|2
1646813340000|2022-03-09 08:09:00|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646813400000|2022-03-09 08:10:00|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646813410000|2022-03-09 08:10:10|4137.8|4117.8|4143.3|4123.3|4143.3|4123.3|4137.8|4117.8|3
1646813420000|2022-03-09 08:10:20|4145.6|4125.6|4145.6|4125.6|4145.6|4125.6|4145.6|4125.6|1
1646813440000|2022-03-09 08:10:40|4144.8|4124.8|4144.8|4124.8|4144.8|4124.8|4144.8|4124.8|1
1646813470000|2022-03-09 08:11:10|4143.5|4123.5|4143.5|4123.5|4143.5|4123.5|4143.5|4123.5|1
1646813480000|2022-03-09 08:11:20|4141.5|4121.5|4142|4122|4142.3|4122.3|4141.5|4121.5|4
1646813530000|2022-03-09 08:12:10|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|4141.8|4121.8|1
1646813640000|2022-03-09 08:14:00|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|1
1646813650000|2022-03-09 08:14:10|4140.5|4120.5|4139.3|4119.3|4140.5|4120.5|4139.3|4119.3|2
1646813670000|2022-03-09 08:14:30|4138|4118|4138|4118|4138|4118|4138|4118|1
1646813680000|2022-03-09 08:14:40|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|1
1646813690000|2022-03-09 08:14:50|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|1
1646813750000|2022-03-09 08:15:50|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|1
1646813790000|2022-03-09 08:16:30|4139|4119|4138.5|4118.5|4139.4|4119.4|4138.5|4118.5|3
1646813810000|2022-03-09 08:16:50|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646813830000|2022-03-09 08:17:10|4136.5|4116.5|4137.8|4117.8|4138|4118|4136.5|4116.5|5
1646813860000|2022-03-09 08:17:40|4136.3|4116.3|4137.8|4117.8|4137.8|4117.8|4136.3|4116.3|2
1646813870000|2022-03-09 08:17:50|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646813890000|2022-03-09 08:18:10|4136|4116|4136|4116|4136|4116|4136|4116|1
1646813920000|2022-03-09 08:18:40|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|4137.3|4117.3|1
1646813950000|2022-03-09 08:19:10|4136.3|4116.3|4136.3|4116.3|4136.3|4116.3|4136.3|4116.3|1
1646814010000|2022-03-09 08:20:10|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|4135.8|4115.8|1
1646814030000|2022-03-09 08:20:30|4137.5|4117.5|4136.5|4116.5|4137.5|4117.5|4136.5|4116.5|2
1646814050000|2022-03-09 08:20:50|4137.8|4117.8|4137|4117|4137.8|4117.8|4137|4117|2
1646814060000|2022-03-09 08:21:00|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|4137.8|4117.8|1
1646814070000|2022-03-09 08:21:10|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646814080000|2022-03-09 08:21:20|4136|4116|4136.8|4116.8|4136.8|4116.8|4136|4116|2
1646814090000|2022-03-09 08:21:30|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|1
1646814110000|2022-03-09 08:21:50|4137.5|4117.5|4138.5|4118.5|4138.5|4118.5|4137.5|4117.5|2
1646814140000|2022-03-09 08:22:20|4137.3|4117.3|4138.3|4118.3|4138.3|4118.3|4137.3|4117.3|2
1646814190000|2022-03-09 08:23:10|4138|4118|4138|4118|4138|4118|4138|4118|1
1646814200000|2022-03-09 08:23:20|4139.3|4119.3|4140.3|4120.3|4140.3|4120.3|4139.3|4119.3|2
1646814210000|2022-03-09 08:23:30|4141.3|4121.3|4145.5|4125.5|4147.5|4127.5|4141.3|4121.3|5
1646814270000|2022-03-09 08:24:30|4143.8|4123.8|4142.3|4122.3|4143.8|4123.8|4142.3|4122.3|2
1646814290000|2022-03-09 08:24:50|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|4141.5|4121.5|1
1646814300000|2022-03-09 08:25:00|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|4142.8|4122.8|1
1646814350000|2022-03-09 08:25:50|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|1
1646814360000|2022-03-09 08:26:00|4144.3|4124.3|4143.3|4123.3|4144.3|4124.3|4143.3|4123.3|2
1646814400000|2022-03-09 08:26:40|4142.5|4122.5|4142.5|4122.5|4142.5|4122.5|4142.5|4122.5|1
1646814430000|2022-03-09 08:27:10|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|4144.3|4124.3|1
1646814440000|2022-03-09 08:27:20|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|4143.3|4123.3|1
1646814480000|2022-03-09 08:28:00|4142.5|4122.5|4143.3|4123.3|4143.3|4123.3|4142.5|4122.5|2
1646814500000|2022-03-09 08:28:20|4142.3|4122.3|4143|4123|4143|4123|4142.3|4122.3|2
1646814510000|2022-03-09 08:28:30|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|4142.3|4122.3|1
1646814520000|2022-03-09 08:28:40|4143|4123|4142.3|4122.3|4143|4123|4142.3|4122.3|2
1646814530000|2022-03-09 08:28:50|4143|4123|4143|4123|4143|4123|4143|4123|1
1646814540000|2022-03-09 08:29:00|4142|4122|4141.6|4121.6|4142|4122|4140.8|4120.8|3
1646814550000|2022-03-09 08:29:10|4141.1|4121.1|4140.8|4120.8|4141.6|4121.6|4140.8|4120.8|4
1646814560000|2022-03-09 08:29:20|4138.9|4118.9|4138.6|4118.6|4138.9|4118.9|4138|4118|3
1646814570000|2022-03-09 08:29:30|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|4139.5|4119.5|1
1646814590000|2022-03-09 08:29:50|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|4138.3|4118.3|1
1646814600000|2022-03-09 08:30:00|4137.5|4117.5|4137.1|4117.1|4137.5|4117.5|4136.5|4116.5|3
1646814620000|2022-03-09 08:30:20|4136.5|4116.5|4137|4117|4137|4117|4136.5|4116.5|2
1646814680000|2022-03-09 08:31:20|4139|4119|4139|4119|4139|4119|4139|4119|1
1646814690000|2022-03-09 08:31:30|4139.8|4119.8|4139.8|4119.8|4139.8|4119.8|4139.8|4119.8|1
1646814700000|2022-03-09 08:31:40|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|4140.5|4120.5|1
1646814710000|2022-03-09 08:31:50|4139.5|4119.5|4139.8|4119.8|4139.8|4119.8|4138.5|4118.5|3
1646814720000|2022-03-09 08:32:00|4137.8|4117.8|4139.4|4119.4|4139.4|4119.4|4137.8|4117.8|2
1646814760000|2022-03-09 08:32:40|4138.5|4118.5|4137.5|4117.5|4138.5|4118.5|4136|4116|4
1646814780000|2022-03-09 08:33:00|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|4136.8|4116.8|1
1646814790000|2022-03-09 08:33:10|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1646814810000|2022-03-09 08:33:30|4137.3|4117.3|4138.8|4118.8|4138.8|4118.8|4137.3|4117.3|2
1646814850000|2022-03-09 08:34:10|4137.8|4117.8|4139|4119|4139|4119|4137.8|4117.8|2
1646814880000|2022-03-09 08:34:40|4138.3|4118.3|4137.5|4117.5|4138.3|4118.3|4137.5|4117.5|2
1646814890000|2022-03-09 08:34:50|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|4136.5|4116.5|1
1646814910000|2022-03-09 08:35:10|4135.8|4115.8|4120.1|4100.1|4135.8|4115.8|4120.1|4100.1|6
1646814920000|2022-03-09 08:35:20|4119.1|4099.1|4118.4|4098.4|4119.1|4099.1|4118.4|4098.4|2
1646814940000|2022-03-09 08:35:40|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|1
1646814960000|2022-03-09 08:36:00|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|1
1646814970000|2022-03-09 08:36:10|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|1
1646814980000|2022-03-09 08:36:20|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|1
1646815010000|2022-03-09 08:36:50|4118.4|4098.4|4119.1|4099.1|4119.1|4099.1|4118.4|4098.4|2
1646815050000|2022-03-09 08:37:30|4118.4|4098.4|4119.1|4099.1|4119.1|4099.1|4118.4|4098.4|2
1646815090000|2022-03-09 08:38:10|4118.6|4098.6|4119.4|4099.4|4119.4|4099.4|4118.6|4098.6|2
1646815130000|2022-03-09 08:38:50|4118.8|4098.8|4119.4|4099.4|4119.4|4099.4|4118.8|4098.8|2
1646815170000|2022-03-09 08:39:30|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|4118.8|4098.8|1
1646815180000|2022-03-09 08:39:40|4117.9|4097.9|4118.4|4098.4|4118.4|4098.4|4117.9|4097.9|2
1646815200000|2022-03-09 08:40:00|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|1
1646815210000|2022-03-09 08:40:10|4118.8|4098.8|4119.5|4099.5|4119.5|4099.5|4118.8|4098.8|2
1646815230000|2022-03-09 08:40:30|4124|4104|4125.5|4105.5|4126.8|4106.8|4124|4104|4
1646815250000|2022-03-09 08:40:50|4124.3|4104.3|4124.8|4104.8|4124.9|4104.9|4124.3|4104.3|3
1646815260000|2022-03-09 08:41:00|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|1
1646815290000|2022-03-09 08:41:30|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|1
1646815340000|2022-03-09 08:42:20|4124|4104|4124|4104|4124|4104|4124|4104|1
1646815360000|2022-03-09 08:42:40|4122.8|4102.8|4118.3|4098.3|4122.8|4102.8|4118.3|4098.3|6
1646815370000|2022-03-09 08:42:50|4120|4100|4120|4100|4120|4100|4118.8|4098.8|3
1646815380000|2022-03-09 08:43:00|4119|4099|4119|4099|4119|4099|4119|4099|1
1646815390000|2022-03-09 08:43:10|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|1
1646815410000|2022-03-09 08:43:30|4118|4098|4118.8|4098.8|4118.8|4098.8|4118|4098|2
1646815450000|2022-03-09 08:44:10|4118|4098|4118.8|4098.8|4120|4100|4117.3|4097.3|5
1646815490000|2022-03-09 08:44:50|4117.5|4097.5|4116.5|4096.5|4117.5|4097.5|4116.5|4096.5|2
1646815500000|2022-03-09 08:45:00|4114.5|4094.5|4113.3|4093.3|4114.5|4094.5|4113.3|4093.3|2
1646815530000|2022-03-09 08:45:30|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|1
1646815540000|2022-03-09 08:45:40|4112.4|4092.4|4107.9|4087.9|4112.5|4092.5|4107.3|4087.3|4
1646815560000|2022-03-09 08:46:00|4108.3|4088.3|4104.3|4084.3|4108.3|4088.3|4104.3|4084.3|2
1646815570000|2022-03-09 08:46:10|4105.5|4085.5|4104|4084|4105.5|4085.5|4104|4084|3
1646815580000|2022-03-09 08:46:20|4104.8|4084.8|4104.8|4084.8|4104.8|4084.8|4104.8|4084.8|1
1646815590000|2022-03-09 08:46:30|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|1
1646815610000|2022-03-09 08:46:50|4108|4088|4106.1|4086.1|4108|4088|4106.1|4086.1|3
1646815620000|2022-03-09 08:47:00|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|1
1646815640000|2022-03-09 08:47:20|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|4109.8|4089.8|1
1646815650000|2022-03-09 08:47:30|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|1
1646815660000|2022-03-09 08:47:40|4107.6|4087.6|4107.4|4087.4|4107.6|4087.6|4107|4087|3
1646815670000|2022-03-09 08:47:50|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|1
1646815680000|2022-03-09 08:48:00|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|1
1646815690000|2022-03-09 08:48:10|4105|4085|4105|4085|4105|4085|4105|4085|1
1646815700000|2022-03-09 08:48:20|4104.1|4084.1|4104.1|4084.1|4104.1|4084.1|4104.1|4084.1|1
1646815710000|2022-03-09 08:48:30|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|4103.3|4083.3|1
1646815730000|2022-03-09 08:48:50|4101.8|4081.8|4100|4080|4101.8|4081.8|4100|4080|3
1646815810000|2022-03-09 08:50:10|4099.3|4079.3|4099.3|4079.3|4099.3|4079.3|4099.3|4079.3|1
1646815830000|2022-03-09 08:50:30|4097.8|4077.8|4099|4079|4099|4079|4097.8|4077.8|2
1646815850000|2022-03-09 08:50:50|4100|4080|4100|4080|4100|4080|4100|4080|1
1646815930000|2022-03-09 08:52:10|4099|4079|4104.8|4084.8|4104.8|4084.8|4099|4079|6
1646815940000|2022-03-09 08:52:20|4105.5|4085.5|4109.3|4089.3|4109.3|4089.3|4105.5|4085.5|4
1646815950000|2022-03-09 08:52:30|4110.1|4090.1|4116.4|4096.4|4116.4|4096.4|4110.1|4090.1|7
1646815960000|2022-03-09 08:52:40|4117.3|4097.3|4119.1|4099.1|4119.1|4099.1|4117.3|4097.3|3
1646815970000|2022-03-09 08:52:50|4122.5|4102.5|4123.3|4103.3|4123.3|4103.3|4122.5|4102.5|2
1646815990000|2022-03-09 08:53:10|4125|4105|4125|4105|4125|4105|4125|4105|1
1646816000000|2022-03-09 08:53:20|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|4123.5|4103.5|1
1646816040000|2022-03-09 08:54:00|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646816080000|2022-03-09 08:54:40|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|4125.3|4105.3|1
1646816090000|2022-03-09 08:54:50|4126.3|4106.3|4127|4107|4127|4107|4126.3|4106.3|2
1646816100000|2022-03-09 08:55:00|4127.8|4107.8|4127.8|4107.8|4127.8|4107.8|4127.8|4107.8|1
1646816150000|2022-03-09 08:55:50|4126|4106|4126|4106|4126|4106|4126|4106|1
1646816160000|2022-03-09 08:56:00|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|1
1646816190000|2022-03-09 08:56:30|4123.4|4103.4|4122.4|4102.4|4123.4|4103.4|4122.4|4102.4|2
1646816210000|2022-03-09 08:56:50|4123.8|4103.8|4123.8|4103.8|4123.8|4103.8|4123.8|4103.8|1
1646816320000|2022-03-09 08:58:40|4124|4104|4124|4104|4124|4104|4124|4104|1
1646816330000|2022-03-09 08:58:50|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1646816340000|2022-03-09 08:59:00|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646816350000|2022-03-09 08:59:10|4125.5|4105.5|4125.5|4105.5|4125.5|4105.5|4125.5|4105.5|1
1646816360000|2022-03-09 08:59:20|4127|4107|4127|4107|4127|4107|4127|4107|1
1646816370000|2022-03-09 08:59:30|4128.5|4108.5|4127.9|4107.9|4128.5|4108.5|4127.9|4107.9|2
1646816420000|2022-03-09 09:00:20|4129|4109|4127.8|4107.8|4129|4109|4127.8|4107.8|2
1646816430000|2022-03-09 09:00:30|4126.8|4106.8|4126.8|4106.8|4126.8|4106.8|4126.8|4106.8|1
1646816440000|2022-03-09 09:00:40|4125.3|4105.3|4122.5|4102.5|4125.3|4105.3|4122.5|4102.5|6
1646816450000|2022-03-09 09:00:50|4121.8|4101.8|4117.4|4097.4|4121.8|4101.8|4116.6|4096.6|4
1646816470000|2022-03-09 09:01:10|4114|4094|4114|4094|4114|4094|4114|4094|1
1646816520000|2022-03-09 09:02:00|4114.5|4094.5|4114.5|4094.5|4114.5|4094.5|4114.5|4094.5|1
1646816540000|2022-03-09 09:02:20|4113.3|4093.3|4113.3|4093.3|4113.3|4093.3|4113.3|4093.3|1
1646816550000|2022-03-09 09:02:30|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|4111.8|4091.8|1
1646816560000|2022-03-09 09:02:40|4111|4091|4110.1|4090.1|4111|4091|4110.1|4090.1|2
1646816580000|2022-03-09 09:03:00|4109.3|4089.3|4105.5|4085.5|4109.3|4089.3|4105.5|4085.5|3
1646816600000|2022-03-09 09:03:20|4104.8|4084.8|4104.8|4084.8|4104.8|4084.8|4104.8|4084.8|1
1646816610000|2022-03-09 09:03:30|4103.3|4083.3|4103.8|4083.8|4103.8|4083.8|4103.3|4083.3|2
1646816620000|2022-03-09 09:03:40|4104.3|4084.3|4105.3|4085.3|4105.3|4085.3|4104.3|4084.3|2
1646816670000|2022-03-09 09:04:30|4104.4|4084.4|4104.4|4084.4|4104.4|4084.4|4104.4|4084.4|1
1646816680000|2022-03-09 09:04:40|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|1
1646816690000|2022-03-09 09:04:50|4104.4|4084.4|4104.3|4084.3|4104.4|4084.4|4104.3|4084.3|2
1646816700000|2022-03-09 09:05:00|4105.5|4085.5|4111.8|4091.8|4111.8|4091.8|4105.5|4085.5|2
1646816710000|2022-03-09 09:05:10|4112.5|4092.5|4113.3|4093.3|4113.3|4093.3|4112.5|4092.5|2
1646816740000|2022-03-09 09:05:40|4114|4094|4114|4094|4114|4094|4114|4094|1
1646816790000|2022-03-09 09:06:30|4115|4095|4115.8|4095.8|4115.8|4095.8|4115|4095|2
1646816800000|2022-03-09 09:06:40|4117.3|4097.3|4117.5|4097.5|4117.5|4097.5|4117.3|4097.3|2
1646816830000|2022-03-09 09:07:10|4118.8|4098.8|4124.3|4104.3|4124.3|4104.3|4118.8|4098.8|5
1646816840000|2022-03-09 09:07:20|4125|4105|4124|4104|4125|4105|4124|4104|2
1646816850000|2022-03-09 09:07:30|4125|4105|4125|4105|4125|4105|4125|4105|1
1646816860000|2022-03-09 09:07:40|4124.3|4104.3|4123.5|4103.5|4124.3|4104.3|4123.5|4103.5|2
1646816870000|2022-03-09 09:07:50|4123|4103|4123|4103|4123|4103|4123|4103|1
1646816880000|2022-03-09 09:08:00|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|4124.5|4104.5|1
1646816930000|2022-03-09 09:08:50|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|1
1646816990000|2022-03-09 09:09:50|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646817090000|2022-03-09 09:11:30|4126|4106|4125|4105|4126|4106|4125|4105|2
1646817130000|2022-03-09 09:12:10|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1646817140000|2022-03-09 09:12:20|4123.3|4103.3|4120.3|4100.3|4123.3|4103.3|4120.3|4100.3|2
1646817150000|2022-03-09 09:12:30|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|1
1646817160000|2022-03-09 09:12:40|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|1
1646817180000|2022-03-09 09:13:00|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|1
1646817190000|2022-03-09 09:13:10|4116.5|4096.5|4116.5|4096.5|4116.5|4096.5|4116.5|4096.5|1
1646817210000|2022-03-09 09:13:30|4116|4096|4116|4096|4116|4096|4116|4096|1
1646817260000|2022-03-09 09:14:20|4115.8|4095.8|4115.8|4095.8|4115.8|4095.8|4115.8|4095.8|1
1646817310000|2022-03-09 09:15:10|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|1
1646817350000|2022-03-09 09:15:50|4117.5|4097.5|4118.8|4098.8|4118.8|4098.8|4117.5|4097.5|2
1646817390000|2022-03-09 09:16:30|4118|4098|4118|4098|4118|4098|4118|4098|1
1646817420000|2022-03-09 09:17:00|4116.3|4096.3|4115.3|4095.3|4116.3|4096.3|4115.3|4095.3|2
1646817430000|2022-03-09 09:17:10|4114.5|4094.5|4114.5|4094.5|4114.5|4094.5|4114.5|4094.5|1
1646817440000|2022-03-09 09:17:20|4113.5|4093.5|4113.5|4093.5|4113.5|4093.5|4113.5|4093.5|1
1646817500000|2022-03-09 09:18:20|4114|4094|4114|4094|4114|4094|4114|4094|1
1646817660000|2022-03-09 09:21:00|4113.8|4093.8|4113.8|4093.8|4113.8|4093.8|4113.8|4093.8|1
1646817670000|2022-03-09 09:21:10|4112|4092|4112|4092|4112|4092|4112|4092|1
1646817710000|2022-03-09 09:21:50|4111.3|4091.3|4105.8|4085.8|4111.3|4091.3|4105.8|4085.8|3
1646817720000|2022-03-09 09:22:00|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|4104.5|4084.5|1
1646817770000|2022-03-09 09:22:50|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|4106.5|4086.5|1
1646817780000|2022-03-09 09:23:00|4105.5|4085.5|4100.8|4080.8|4105.5|4085.5|4100.8|4080.8|2
1646817790000|2022-03-09 09:23:10|4101.8|4081.8|4102|4082|4102|4082|4101.8|4081.8|2
1646817810000|2022-03-09 09:23:30|4103|4083|4103|4083|4103|4083|4103|4083|1
1646817820000|2022-03-09 09:23:40|4104|4084|4104|4084|4104|4084|4104|4084|1
1646817840000|2022-03-09 09:24:00|4103|4083|4102|4082|4103|4083|4102|4082|2
1646817850000|2022-03-09 09:24:10|4104|4084|4104|4084|4104|4084|4104|4084|1
1646817860000|2022-03-09 09:24:20|4106.3|4086.3|4107.8|4087.8|4107.8|4087.8|4106.3|4086.3|2
1646817870000|2022-03-09 09:24:30|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|4108.3|4088.3|1
1646817930000|2022-03-09 09:25:30|4108.8|4088.8|4108.8|4088.8|4108.8|4088.8|4108.8|4088.8|1
1646818040000|2022-03-09 09:27:20|4107.8|4087.8|4104.8|4084.8|4107.8|4087.8|4104.8|4084.8|4
1646818070000|2022-03-09 09:27:50|4105.8|4085.8|4106|4086|4106|4086|4105.8|4085.8|2
1646818120000|2022-03-09 09:28:40|4105|4085|4106|4086|4106|4086|4105|4085|2
1646818170000|2022-03-09 09:29:30|4105|4085|4103|4083|4105|4085|4103|4083|2
1646818180000|2022-03-09 09:29:40|4102|4082|4102|4082|4102|4082|4102|4082|1
1646818190000|2022-03-09 09:29:50|4103.8|4083.8|4103.8|4083.8|4103.8|4083.8|4103.8|4083.8|1
1646818230000|2022-03-09 09:30:30|4103.4|4083.4|4102.9|4082.9|4103.4|4083.4|4102.9|4082.9|2
1646818290000|2022-03-09 09:31:30|4102.5|4082.5|4102.5|4082.5|4102.5|4082.5|4102.5|4082.5|1
1646818330000|2022-03-09 09:32:10|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|1
1646818360000|2022-03-09 09:32:40|4102.3|4082.3|4103.5|4083.5|4103.5|4083.5|4102.3|4082.3|2
1646818370000|2022-03-09 09:32:50|4104.5|4084.5|4105.6|4085.6|4105.6|4085.6|4104.5|4084.5|2
1646818380000|2022-03-09 09:33:00|4106.3|4086.3|4106.3|4086.3|4106.3|4086.3|4106.3|4086.3|1
1646818420000|2022-03-09 09:33:40|4105|4085|4103|4083|4105|4085|4103|4083|2
1646818470000|2022-03-09 09:34:30|4103.3|4083.3|4102.3|4082.3|4103.3|4083.3|4102.3|4082.3|2
1646818490000|2022-03-09 09:34:50|4101.3|4081.3|4098|4078|4101.3|4081.3|4098|4078|2
1646818500000|2022-03-09 09:35:00|4097|4077|4097.8|4077.8|4098.5|4078.5|4097|4077|3
1646818520000|2022-03-09 09:35:20|4096.5|4076.5|4095.5|4075.5|4096.5|4076.5|4095.5|4075.5|2
1646818540000|2022-03-09 09:35:40|4094|4074|4094|4074|4094|4074|4094|4074|1
1646818590000|2022-03-09 09:36:30|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|1
1646818650000|2022-03-09 09:37:30|4094|4074|4094|4074|4094|4074|4094|4074|1
1646818680000|2022-03-09 09:38:00|4092.8|4072.8|4091.8|4071.8|4092.8|4072.8|4091.8|4071.8|3
1646818710000|2022-03-09 09:38:30|4091.3|4071.3|4090.5|4070.5|4091.3|4071.3|4090.5|4070.5|2
1646818720000|2022-03-09 09:38:40|4091.5|4071.5|4091.5|4071.5|4091.5|4071.5|4091.5|4071.5|1
1646818780000|2022-03-09 09:39:40|4093|4073|4095.5|4075.5|4095.5|4075.5|4093|4073|3
1646818790000|2022-03-09 09:39:50|4094.3|4074.3|4092.1|4072.1|4094.3|4074.3|4092.1|4072.1|2
1646818800000|2022-03-09 09:40:00|4091.3|4071.3|4091.3|4071.3|4091.3|4071.3|4091.3|4071.3|1
1646818820000|2022-03-09 09:40:20|4092.3|4072.3|4092.3|4072.3|4092.3|4072.3|4092.3|4072.3|1
1646818830000|2022-03-09 09:40:30|4091.5|4071.5|4091.5|4071.5|4091.5|4071.5|4091.5|4071.5|1
1646818860000|2022-03-09 09:41:00|4093.3|4073.3|4096.5|4076.5|4096.5|4076.5|4093.3|4073.3|3
1646818870000|2022-03-09 09:41:10|4096.9|4076.9|4094.5|4074.5|4096.9|4076.9|4094.5|4074.5|3
1646818880000|2022-03-09 09:41:20|4094.3|4074.3|4094.3|4074.3|4094.3|4074.3|4093.3|4073.3|3
1646818890000|2022-03-09 09:41:30|4095.8|4075.8|4095.8|4075.8|4095.8|4075.8|4095.8|4075.8|1
1646818910000|2022-03-09 09:41:50|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|4096.8|4076.8|1
1646818920000|2022-03-09 09:42:00|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|1
1646818930000|2022-03-09 09:42:10|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|1
1646819030000|2022-03-09 09:43:50|4098.5|4078.5|4099.3|4079.3|4099.3|4079.3|4098.5|4078.5|2
1646819040000|2022-03-09 09:44:00|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|4098.3|4078.3|1
1646819090000|2022-03-09 09:44:50|4096.8|4076.8|4096|4076|4096.8|4076.8|4096|4076|2
1646819100000|2022-03-09 09:45:00|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|1
1646819150000|2022-03-09 09:45:50|4093.8|4073.8|4093.8|4073.8|4093.8|4073.8|4093.8|4073.8|1
1646819160000|2022-03-09 09:46:00|4094.8|4074.8|4094|4074|4094.8|4074.8|4094|4074|2
1646819170000|2022-03-09 09:46:10|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|1
1646819340000|2022-03-09 09:49:00|4095|4075|4095|4075|4095|4075|4095|4075|1
1646819370000|2022-03-09 09:49:30|4094.3|4074.3|4094.3|4074.3|4094.3|4074.3|4094.3|4074.3|1
1646819390000|2022-03-09 09:49:50|4093.5|4073.5|4093.5|4073.5|4093.5|4073.5|4093.5|4073.5|1
1646819420000|2022-03-09 09:50:20|4094.3|4074.3|4095|4075|4095|4075|4094.3|4074.3|2
1646819480000|2022-03-09 09:51:20|4095.3|4075.3|4095.3|4075.3|4095.3|4075.3|4095.3|4075.3|1
1646819570000|2022-03-09 09:52:50|4096|4076|4096|4076|4096|4076|4096|4076|1
1646819600000|2022-03-09 09:53:20|4095|4075|4093.5|4073.5|4095|4075|4093.5|4073.5|2
1646819610000|2022-03-09 09:53:30|4095|4075|4095|4075|4095|4075|4095|4075|1
1646819660000|2022-03-09 09:54:20|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|1
1646819720000|2022-03-09 09:55:20|4095|4075|4095|4075|4095|4075|4095|4075|1
1646819730000|2022-03-09 09:55:30|4094|4074|4094|4074|4094|4074|4094|4074|1
1646819780000|2022-03-09 09:56:20|4095|4075|4095|4075|4095|4075|4095|4075|1
1646819790000|2022-03-09 09:56:30|4095.8|4075.8|4095.8|4075.8|4095.8|4075.8|4095.8|4075.8|1
1646819830000|2022-03-09 09:57:10|4097.3|4077.3|4097.9|4077.9|4098.6|4078.6|4097.3|4077.3|3
1646819850000|2022-03-09 09:57:30|4097|4077|4095.5|4075.5|4097|4077|4095.5|4075.5|2
1646819890000|2022-03-09 09:58:10|4094.8|4074.8|4095.5|4075.5|4095.5|4075.5|4094.8|4074.8|2
1646819950000|2022-03-09 09:59:10|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|4094.8|4074.8|1
1646819970000|2022-03-09 09:59:30|4093.8|4073.8|4093.8|4073.8|4093.8|4073.8|4093.8|4073.8|1
1646819980000|2022-03-09 09:59:40|4095.3|4075.3|4095.3|4075.3|4095.3|4075.3|4095.3|4075.3|1
1646819990000|2022-03-09 09:59:50|4096.8|4076.8|4093.8|4073.8|4096.8|4076.8|4093.8|4073.8|4
1646820000000|2022-03-09 10:00:00|4092.5|4072.5|4090.6|4070.6|4092.5|4072.5|4090.6|4070.6|2
1646820020000|2022-03-09 10:00:20|4089|4069|4084.6|4064.6|4089|4069|4084.6|4064.6|4
1646820030000|2022-03-09 10:00:30|4083.5|4063.5|4083.5|4063.5|4083.5|4063.5|4083.5|4063.5|1
1646820040000|2022-03-09 10:00:40|4082.5|4062.5|4079.5|4059.5|4082.5|4062.5|4079.5|4059.5|4
1646820060000|2022-03-09 10:01:00|4080.3|4060.3|4080.3|4060.3|4080.3|4060.3|4080.3|4060.3|1
1646820080000|2022-03-09 10:01:20|4079|4059|4079|4059|4079|4059|4079|4059|1
1646820090000|2022-03-09 10:01:30|4078.3|4058.3|4078.3|4058.3|4078.3|4058.3|4078.3|4058.3|1
1646820150000|2022-03-09 10:02:30|4078|4058|4077|4057|4078|4058|4077|4057|2
1646820170000|2022-03-09 10:02:50|4076.3|4056.3|4074.3|4054.3|4076.3|4056.3|4074.3|4054.3|2
1646820180000|2022-03-09 10:03:00|4073.1|4053.1|4072.3|4052.3|4073.1|4053.1|4072.3|4052.3|2
1646820190000|2022-03-09 10:03:10|4070.4|4050.4|4068.8|4048.8|4070.4|4050.4|4068.8|4048.8|2
1646820200000|2022-03-09 10:03:20|4067.8|4047.8|4066.8|4046.8|4067.8|4047.8|4066.8|4046.8|2
1646820230000|2022-03-09 10:03:50|4067.8|4047.8|4067.8|4047.8|4067.8|4047.8|4067.8|4047.8|1
1646820270000|2022-03-09 10:04:30|4066.8|4046.8|4066.8|4046.8|4066.8|4046.8|4066.8|4046.8|1
1646820280000|2022-03-09 10:04:40|4068|4048|4068|4048|4068|4048|4068|4048|1
1646820290000|2022-03-09 10:04:50|4069|4049|4069.3|4049.3|4069.3|4049.3|4069|4049|2
1646820310000|2022-03-09 10:05:10|4069.6|4049.6|4069|4049|4069.6|4049.6|4069|4049|2
1646820350000|2022-03-09 10:05:50|4068.1|4048.1|4064.3|4044.3|4068.1|4048.1|4064.3|4044.3|2
1646820420000|2022-03-09 10:07:00|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|1
1646820440000|2022-03-09 10:07:20|4062.5|4042.5|4061.3|4041.3|4062.5|4042.5|4061.3|4041.3|2
1646820500000|2022-03-09 10:08:20|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|1
1646820570000|2022-03-09 10:09:30|4061.5|4041.5|4062.8|4042.8|4062.8|4042.8|4061|4041|6
1646820580000|2022-03-09 10:09:40|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|1
1646820650000|2022-03-09 10:10:50|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|4062.8|4042.8|1
1646820660000|2022-03-09 10:11:00|4063.5|4043.5|4063.5|4043.5|4063.5|4043.5|4063.5|4043.5|1
1646820690000|2022-03-09 10:11:30|4065|4045|4068|4048|4068|4048|4065|4045|3
1646820700000|2022-03-09 10:11:40|4067.5|4047.5|4067.5|4047.5|4067.5|4047.5|4067.5|4047.5|1
1646820730000|2022-03-09 10:12:10|4068.5|4048.5|4081.8|4061.8|4083.3|4063.3|4068.5|4048.5|4
1646820740000|2022-03-09 10:12:20|4080.5|4060.5|4080.5|4060.5|4080.5|4060.5|4080.5|4060.5|1
1646820750000|2022-03-09 10:12:30|4074.9|4054.9|4074.9|4054.9|4074.9|4054.9|4074.9|4054.9|1
1646820760000|2022-03-09 10:12:40|4073.8|4053.8|4071|4051|4073.8|4053.8|4071|4051|4
1646820770000|2022-03-09 10:12:50|4070|4050|4066.5|4046.5|4070|4050|4065.8|4045.8|5
1646820780000|2022-03-09 10:13:00|4068.1|4048.1|4072.1|4052.1|4072.1|4052.1|4068.1|4048.1|2
1646820790000|2022-03-09 10:13:10|4073.8|4053.8|4073.8|4053.8|4073.8|4053.8|4073.8|4053.8|1
1646820800000|2022-03-09 10:13:20|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|1
1646820820000|2022-03-09 10:13:40|4069|4049|4070.3|4050.3|4070.3|4050.3|4069|4049|2
1646820860000|2022-03-09 10:14:20|4068.5|4048.5|4068.4|4048.4|4068.5|4048.5|4068.4|4048.4|2
1646820870000|2022-03-09 10:14:30|4069.8|4049.8|4070.5|4050.5|4070.5|4050.5|4069.8|4049.8|2
1646820930000|2022-03-09 10:15:30|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|1
1646820940000|2022-03-09 10:15:40|4070.9|4050.9|4072.1|4052.1|4072.1|4052.1|4070.9|4050.9|2
1646820950000|2022-03-09 10:15:50|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|1
1646820960000|2022-03-09 10:16:00|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|1
1646821020000|2022-03-09 10:17:00|4070|4050|4070|4050|4070|4050|4070|4050|1
1646821040000|2022-03-09 10:17:20|4069|4049|4067.8|4047.8|4069|4049|4067.8|4047.8|2
1646821100000|2022-03-09 10:18:20|4067.5|4047.5|4067.5|4047.5|4067.5|4047.5|4067.5|4047.5|1
1646821150000|2022-03-09 10:19:10|4067|4047|4067|4047|4067|4047|4067|4047|1
1646821190000|2022-03-09 10:19:50|4065.8|4045.8|4043.6|4023.6|4065.8|4045.8|4042.9|4022.9|7
1646821200000|2022-03-09 10:20:00|4045|4025|4047|4027|4047|4027|4045|4025|2
1646821210000|2022-03-09 10:20:10|4047.6|4027.6|4047.6|4027.6|4047.6|4027.6|4047.6|4027.6|1
1646821220000|2022-03-09 10:20:20|4047|4027|4047|4027|4047|4027|4047|4027|1
1646821230000|2022-03-09 10:20:30|4048|4028|4048|4028|4048|4028|4048|4028|1
1646821250000|2022-03-09 10:20:50|4050.5|4030.5|4052.6|4032.6|4052.6|4032.6|4050.5|4030.5|2
1646821270000|2022-03-09 10:21:10|4054.5|4034.5|4057.1|4037.1|4057.1|4037.1|4054.5|4034.5|3
1646821280000|2022-03-09 10:21:20|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|1
1646821290000|2022-03-09 10:21:30|4058.5|4038.5|4058.5|4038.5|4058.5|4038.5|4058.5|4038.5|1
1646821360000|2022-03-09 10:22:40|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|1
1646821370000|2022-03-09 10:22:50|4056.8|4036.8|4056.8|4036.8|4056.8|4036.8|4056.8|4036.8|1
1646821460000|2022-03-09 10:24:20|4055.6|4035.6|4052.9|4032.9|4055.6|4035.6|4052.9|4032.9|2
1646821470000|2022-03-09 10:24:30|4049.5|4029.5|4049.5|4029.5|4049.5|4029.5|4049.5|4029.5|1
1646821500000|2022-03-09 10:25:00|4047|4027|4047|4027|4047|4027|4047|4027|1
1646821510000|2022-03-09 10:25:10|4044.5|4024.5|4044.5|4024.5|4044.5|4024.5|4044.5|4024.5|1
1646821550000|2022-03-09 10:25:50|4042.8|4022.8|4042.8|4022.8|4042.8|4022.8|4042.8|4022.8|1
1646821570000|2022-03-09 10:26:10|4044.3|4024.3|4044.3|4024.3|4044.3|4024.3|4044.3|4024.3|1
1646821600000|2022-03-09 10:26:40|4043.5|4023.5|4038.9|4018.9|4043.5|4023.5|4038.9|4018.9|3
1646821610000|2022-03-09 10:26:50|4037.3|4017.3|4037.3|4017.3|4037.3|4017.3|4037.3|4017.3|1
1646821630000|2022-03-09 10:27:10|4038.3|4018.3|4039|4019|4039|4019|4038.3|4018.3|2
1646821640000|2022-03-09 10:27:20|4039.9|4019.9|4041.5|4021.5|4041.5|4021.5|4039.9|4019.9|2
1646821650000|2022-03-09 10:27:30|4042.4|4022.4|4042.4|4022.4|4042.4|4022.4|4042.4|4022.4|1
1646821660000|2022-03-09 10:27:40|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|1
1646821670000|2022-03-09 10:27:50|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|4044.8|4024.8|1
1646821680000|2022-03-09 10:28:00|4046.5|4026.5|4046.5|4026.5|4046.5|4026.5|4046.5|4026.5|1
1646821850000|2022-03-09 10:30:50|4046.3|4026.3|4038.5|4018.5|4046.3|4026.3|4038.5|4018.5|5
1646821920000|2022-03-09 10:32:00|4037.5|4017.5|4037.5|4017.5|4037.5|4017.5|4037.5|4017.5|1
1646821930000|2022-03-09 10:32:10|4041|4021|4041|4021|4041|4021|4041|4021|1
1646821940000|2022-03-09 10:32:20|4039.8|4019.8|4039.8|4019.8|4039.8|4019.8|4039.8|4019.8|1
1646822040000|2022-03-09 10:34:00|4039|4019|4039|4019|4039|4019|4039|4019|1
1646822060000|2022-03-09 10:34:20|4038|4018|4037.5|4017.5|4038.8|4018.8|4037.5|4017.5|4
1646822070000|2022-03-09 10:34:30|4036.3|4016.3|4036.3|4016.3|4036.3|4016.3|4036.3|4016.3|1
1646822090000|2022-03-09 10:34:50|4037.3|4017.3|4041.5|4021.5|4041.5|4021.5|4037.3|4017.3|2
1646822240000|2022-03-09 10:37:20|4040.6|4020.6|4037|4017|4040.6|4020.6|4037|4017|2
1646822250000|2022-03-09 10:37:30|4036.6|4016.6|4036|4016|4036.6|4016.6|4036|4016|2
1646822280000|2022-03-09 10:38:00|4034.9|4014.9|4034.9|4014.9|4034.9|4014.9|4034.9|4014.9|1
1646822300000|2022-03-09 10:38:20|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|1
1646822350000|2022-03-09 10:39:10|4033.3|4013.3|4035.3|4015.3|4035.3|4015.3|4033.3|4013.3|3
1646822390000|2022-03-09 10:39:50|4033.6|4013.6|4032.1|4012.1|4033.6|4013.6|4032.1|4012.1|3
1646822410000|2022-03-09 10:40:10|4031|4011|4031.8|4011.8|4031.8|4011.8|4031|4011|2
1646822460000|2022-03-09 10:41:00|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|1
1646822500000|2022-03-09 10:41:40|4034|4014|4034|4014|4034|4014|4034|4014|1
1646822670000|2022-03-09 10:44:30|4033.8|4013.8|4033.8|4013.8|4033.8|4013.8|4033.8|4013.8|1
1646822730000|2022-03-09 10:45:30|4034.8|4014.8|4033.8|4013.8|4034.8|4014.8|4033.8|4013.8|2
1646822760000|2022-03-09 10:46:00|4035.5|4015.5|4037|4017|4037|4017|4035.5|4015.5|2
1646822770000|2022-03-09 10:46:10|4035.8|4015.8|4036.4|4016.4|4036.4|4016.4|4035.8|4015.8|2
1646822780000|2022-03-09 10:46:20|4034.3|4014.3|4034.3|4014.3|4034.3|4014.3|4034.3|4014.3|1
1646822820000|2022-03-09 10:47:00|4033|4013|4033|4013|4033|4013|4033|4013|1
1646822880000|2022-03-09 10:48:00|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|1
1646822900000|2022-03-09 10:48:20|4036.5|4016.5|4037.4|4017.4|4037.4|4017.4|4036.5|4016.5|2
1646822910000|2022-03-09 10:48:30|4038.4|4018.4|4038.4|4018.4|4038.4|4018.4|4038.4|4018.4|1
1646822920000|2022-03-09 10:48:40|4041|4021|4041|4021|4041|4021|4041|4021|1
1646822940000|2022-03-09 10:49:00|4040|4020|4040|4020|4040|4020|4040|4020|1
1646822950000|2022-03-09 10:49:10|4039|4019|4032.5|4012.5|4039|4019|4032.5|4012.5|7
1646822960000|2022-03-09 10:49:20|4032.9|4012.9|4033.4|4013.4|4033.4|4013.4|4032.9|4012.9|2
1646822970000|2022-03-09 10:49:30|4033|4013|4032.3|4012.3|4033|4013|4032.3|4012.3|2
1646822980000|2022-03-09 10:49:40|4031.3|4011.3|4031.3|4011.3|4031.3|4011.3|4031.3|4011.3|1
1646822990000|2022-03-09 10:49:50|4032.5|4012.5|4033.5|4013.5|4033.5|4013.5|4032.5|4012.5|2
1646823010000|2022-03-09 10:50:10|4034.5|4014.5|4034.3|4014.3|4034.5|4014.5|4033.5|4013.5|3
1646823020000|2022-03-09 10:50:20|4033|4013|4033|4013|4033|4013|4033|4013|1
1646823030000|2022-03-09 10:50:30|4034.5|4014.5|4036|4016|4036|4016|4034.5|4014.5|2
1646823040000|2022-03-09 10:50:40|4035.3|4015.3|4034.3|4014.3|4035.3|4015.3|4034.3|4014.3|3
1646823050000|2022-03-09 10:50:50|4035.8|4015.8|4036.9|4016.9|4036.9|4016.9|4035.8|4015.8|2
1646823070000|2022-03-09 10:51:10|4035.3|4015.3|4035.3|4015.3|4035.3|4015.3|4035.3|4015.3|1
1646823080000|2022-03-09 10:51:20|4034.5|4014.5|4034.5|4014.5|4034.5|4014.5|4034.5|4014.5|1
1646823090000|2022-03-09 10:51:30|4035.8|4015.8|4037|4017|4037|4017|4035.8|4015.8|2
1646823150000|2022-03-09 10:52:30|4036.3|4016.3|4036.3|4016.3|4036.3|4016.3|4036.3|4016.3|1
1646823200000|2022-03-09 10:53:20|4037.8|4017.8|4038.5|4018.5|4038.5|4018.5|4037.8|4017.8|2
1646823240000|2022-03-09 10:54:00|4037.5|4017.5|4037.5|4017.5|4037.5|4017.5|4037.5|4017.5|1
1646823300000|2022-03-09 10:55:00|4040.5|4020.5|4040.5|4020.5|4040.5|4020.5|4040.5|4020.5|1
1646823310000|2022-03-09 10:55:10|4039.8|4019.8|4039.8|4019.8|4039.8|4019.8|4039.8|4019.8|1
1646823360000|2022-03-09 10:56:00|4040.8|4020.8|4042|4022|4042|4022|4040.8|4020.8|2
1646823410000|2022-03-09 10:56:50|4041.3|4021.3|4041.3|4021.3|4041.3|4021.3|4041.3|4021.3|1
1646823420000|2022-03-09 10:57:00|4043|4023|4043|4023|4043|4023|4043|4023|1
1646823450000|2022-03-09 10:57:30|4041.8|4021.8|4039|4019|4041.8|4021.8|4039|4019|3
1646823460000|2022-03-09 10:57:40|4037.5|4017.5|4036.1|4016.1|4037.5|4017.5|4035.4|4015.4|4
1646823470000|2022-03-09 10:57:50|4034.5|4014.5|4034.5|4014.5|4034.5|4014.5|4034.5|4014.5|1
1646823480000|2022-03-09 10:58:00|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|1
1646823490000|2022-03-09 10:58:10|4033.3|4013.3|4033.4|4013.4|4033.8|4013.8|4033.3|4013.3|3
1646823510000|2022-03-09 10:58:30|4034.5|4014.5|4033.5|4013.5|4034.5|4014.5|4033.5|4013.5|2
1646823520000|2022-03-09 10:58:40|4032.3|4012.3|4033.1|4013.1|4033.1|4013.1|4032.3|4012.3|2
1646823530000|2022-03-09 10:58:50|4033.8|4013.8|4033.8|4013.8|4033.8|4013.8|4033.8|4013.8|1
1646823540000|2022-03-09 10:59:00|4032.8|4012.8|4033|4013|4033|4013|4031.8|4011.8|4
1646823550000|2022-03-09 10:59:10|4037.6|4017.6|4037.6|4017.6|4037.6|4017.6|4037.6|4017.6|1
1646823560000|2022-03-09 10:59:20|4040.8|4020.8|4040.8|4020.8|4040.8|4020.8|4040.8|4020.8|1
1646823580000|2022-03-09 10:59:40|4040|4020|4040.8|4020.8|4040.8|4020.8|4040|4020|2
1646823600000|2022-03-09 11:00:00|4040|4020|4040|4020|4040|4020|4040|4020|1
1646823610000|2022-03-09 11:00:10|4039.3|4019.3|4039.3|4019.3|4039.3|4019.3|4039.3|4019.3|1
1646823620000|2022-03-09 11:00:20|4038.5|4018.5|4034.1|4014.1|4038.5|4018.5|4034|4014|6
1646823630000|2022-03-09 11:00:30|4033.6|4013.6|4032.9|4012.9|4033.6|4013.6|4032.5|4012.5|3
1646823640000|2022-03-09 11:00:40|4033.3|4013.3|4033.3|4013.3|4033.3|4013.3|4033.3|4013.3|1
1646823660000|2022-03-09 11:01:00|4032.6|4012.6|4032.3|4012.3|4033|4013|4032.3|4012.3|3
1646823670000|2022-03-09 11:01:10|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823690000|2022-03-09 11:01:30|4030.8|4010.8|4033|4013|4033|4013|4030.8|4010.8|2
1646823700000|2022-03-09 11:01:40|4032|4012|4031|4011|4032|4012|4031|4011|2
1646823710000|2022-03-09 11:01:50|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|1
1646823730000|2022-03-09 11:02:10|4031.5|4011.5|4032.3|4012.3|4032.3|4012.3|4031.5|4011.5|2
1646823760000|2022-03-09 11:02:40|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823770000|2022-03-09 11:02:50|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|1
1646823790000|2022-03-09 11:03:10|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823800000|2022-03-09 11:03:20|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|1
1646823820000|2022-03-09 11:03:40|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823840000|2022-03-09 11:04:00|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|1
1646823850000|2022-03-09 11:04:10|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823870000|2022-03-09 11:04:30|4032.5|4012.5|4032.5|4012.5|4032.5|4012.5|4032.5|4012.5|1
1646823880000|2022-03-09 11:04:40|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646823890000|2022-03-09 11:04:50|4030.8|4010.8|4030.8|4010.8|4030.8|4010.8|4030.8|4010.8|1
1646823930000|2022-03-09 11:05:30|4029.8|4009.8|4031.3|4011.3|4031.3|4011.3|4029.8|4009.8|2
1646823960000|2022-03-09 11:06:00|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|4032.8|4012.8|1
1646823970000|2022-03-09 11:06:10|4031.8|4011.8|4031.3|4011.3|4031.8|4011.8|4031.3|4011.3|2
1646824000000|2022-03-09 11:06:40|4032|4012|4032|4012|4032|4012|4032|4012|1
1646824020000|2022-03-09 11:07:00|4033|4013|4031.8|4011.8|4033|4013|4031.8|4011.8|3
1646824030000|2022-03-09 11:07:10|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|4031.5|4011.5|1
1646824050000|2022-03-09 11:07:30|4030.8|4010.8|4030.8|4010.8|4030.8|4010.8|4030.8|4010.8|1
1646824080000|2022-03-09 11:08:00|4031.8|4011.8|4032.8|4012.8|4032.8|4012.8|4031.8|4011.8|2
1646824090000|2022-03-09 11:08:10|4031.5|4011.5|4032|4012|4032.8|4012.8|4031.5|4011.5|3
1646824100000|2022-03-09 11:08:20|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|4032.3|4012.3|1
1646824130000|2022-03-09 11:08:50|4033.3|4013.3|4033.3|4013.3|4033.3|4013.3|4033.3|4013.3|1
1646824180000|2022-03-09 11:09:40|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|4033.5|4013.5|1
1646824220000|2022-03-09 11:10:20|4032|4012|4032|4012|4032|4012|4032|4012|1
1646824230000|2022-03-09 11:10:30|4030.8|4010.8|4029|4009|4030.8|4010.8|4029|4009|2
1646824250000|2022-03-09 11:10:50|4027.8|4007.8|4027.8|4007.8|4027.8|4007.8|4027.8|4007.8|1
1646824360000|2022-03-09 11:12:40|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|4027.5|4007.5|1
1646824380000|2022-03-09 11:13:00|4028.4|4008.4|4029.1|4009.1|4029.8|4009.8|4028.4|4008.4|3
1646824410000|2022-03-09 11:13:30|4028.3|4008.3|4028.5|4008.5|4028.5|4008.5|4028.3|4008.3|2
1646824520000|2022-03-09 11:15:20|4027.5|4007.5|4027.5|4007.5|4028.5|4008.5|4027.5|4007.5|3
1646824560000|2022-03-09 11:16:00|4028.5|4008.5|4028.5|4008.5|4028.5|4008.5|4028.5|4008.5|1
1646824670000|2022-03-09 11:17:50|4028|4008|4028|4008|4028|4008|4028|4008|1
1646824780000|2022-03-09 11:19:40|4028.3|4008.3|4028.3|4008.3|4028.3|4008.3|4028.3|4008.3|1
1646824820000|2022-03-09 11:20:20|4027.5|4007.5|4026.6|4006.6|4027.5|4007.5|4026.6|4006.6|2
1646824830000|2022-03-09 11:20:30|4026|4006|4026|4006|4026|4006|4026|4006|1
1646824890000|2022-03-09 11:21:30|4025.8|4005.8|4025.8|4005.8|4025.8|4005.8|4025.8|4005.8|1
1646825000000|2022-03-09 11:23:20|4026|4006|4026|4006|4026|4006|4026|4006|1
1646825050000|2022-03-09 11:24:10|4026.5|4006.5|4026.5|4006.5|4026.5|4006.5|4026.5|4006.5|1
1646825220000|2022-03-09 11:27:00|4028.1|4008.1|4028.1|4008.1|4028.1|4008.1|4028.1|4008.1|1
1646825240000|2022-03-09 11:27:20|4029.5|4009.5|4029.5|4009.5|4029.5|4009.5|4029.5|4009.5|1
1646825390000|2022-03-09 11:29:50|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|1
1646825440000|2022-03-09 11:30:40|4032.1|4012.1|4029.3|4009.3|4032.1|4012.1|4029.3|4009.3|5
1646825450000|2022-03-09 11:30:50|4027.3|4007.3|4025.3|4005.3|4027.3|4007.3|4025.3|4005.3|2
1646825500000|2022-03-09 11:31:40|4026|4006|4026|4006|4026|4006|4026|4006|1
1646825540000|2022-03-09 11:32:20|4027.8|4007.8|4028.5|4008.5|4028.5|4008.5|4027.8|4007.8|2
1646825560000|2022-03-09 11:32:40|4029.3|4009.3|4029.3|4009.3|4029.3|4009.3|4029.3|4009.3|1
1646825620000|2022-03-09 11:33:40|4029.8|4009.8|4029.8|4009.8|4029.8|4009.8|4029.8|4009.8|1
1646825700000|2022-03-09 11:35:00|4031.1|4011.1|4030.3|4010.3|4031.1|4011.1|4030.3|4010.3|2
1646825720000|2022-03-09 11:35:20|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|4030.5|4010.5|1
1646825730000|2022-03-09 11:35:30|4030|4010|4030|4010|4030|4010|4030|4010|1
1646825750000|2022-03-09 11:35:50|4029.3|4009.3|4029.3|4009.3|4029.3|4009.3|4029.3|4009.3|1
1646825770000|2022-03-09 11:36:10|4028|4008|4029|4009|4029|4009|4028|4008|2
1646825820000|2022-03-09 11:37:00|4028|4008|4028|4008|4028|4008|4028|4008|1
1646825860000|2022-03-09 11:37:40|4026.6|4006.6|4023.9|4003.9|4026.6|4006.6|4023.1|4003.1|4
1646825870000|2022-03-09 11:37:50|4023.3|4003.3|4023.3|4003.3|4023.3|4003.3|4023.3|4003.3|1
1646825880000|2022-03-09 11:38:00|4022.3|4002.3|4022.3|4002.3|4022.3|4002.3|4022.3|4002.3|1
1646825930000|2022-03-09 11:38:50|4022.8|4002.8|4022.8|4002.8|4022.8|4002.8|4022.8|4002.8|1
1646826000000|2022-03-09 11:40:00|4020|4000|4020|4000|4020|4000|4020|4000|1
1646826010000|2022-03-09 11:40:10|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|1
1646826040000|2022-03-09 11:40:40|4016.9|3996.9|4016.9|3996.9|4016.9|3996.9|4016.9|3996.9|1
1646826050000|2022-03-09 11:40:50|4017.5|3997.5|4017.5|3997.5|4017.5|3997.5|4017.5|3997.5|1
1646826110000|2022-03-09 11:41:50|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|4017.8|3997.8|1
1646826150000|2022-03-09 11:42:30|4016.6|3996.6|4015.8|3995.8|4016.6|3996.6|4015.8|3995.8|2
1646826160000|2022-03-09 11:42:40|4014.5|3994.5|4013.9|3993.9|4014.5|3994.5|4013.9|3993.9|2
1646826170000|2022-03-09 11:42:50|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|1
1646826250000|2022-03-09 11:44:10|4011.8|3991.8|4011|3991|4011.8|3991.8|4011|3991|2
1646826310000|2022-03-09 11:45:10|4010.5|3990.5|4010.5|3990.5|4010.5|3990.5|4010.5|3990.5|1
1646826320000|2022-03-09 11:45:20|4011.5|3991.5|4013.3|3993.3|4013.3|3993.3|4011.5|3991.5|2
1646826330000|2022-03-09 11:45:30|4015|3995|4015|3995|4015|3995|4015|3995|1
1646826360000|2022-03-09 11:46:00|4013.8|3993.8|4014.5|3994.5|4014.5|3994.5|4013.8|3993.8|2
1646826400000|2022-03-09 11:46:40|4013.8|3993.8|4012.8|3992.8|4013.8|3993.8|4012.8|3992.8|2
1646826450000|2022-03-09 11:47:30|4014.5|3994.5|4015.5|3995.5|4015.5|3995.5|4014.5|3994.5|2
1646826460000|2022-03-09 11:47:40|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|1
1646826470000|2022-03-09 11:47:50|4015.4|3995.4|4015.4|3995.4|4015.4|3995.4|4015.4|3995.4|1
1646826480000|2022-03-09 11:48:00|4016.5|3996.5|4016.5|3996.5|4016.5|3996.5|4016.5|3996.5|1
1646826500000|2022-03-09 11:48:20|4017.8|3997.8|4018.4|3998.4|4018.4|3998.4|4017.8|3997.8|2
1646826520000|2022-03-09 11:48:40|4017.5|3997.5|4017.5|3997.5|4017.5|3997.5|4017.5|3997.5|1
1646826530000|2022-03-09 11:48:50|4016.8|3996.8|4016.8|3996.8|4016.8|3996.8|4016.8|3996.8|1
1646826560000|2022-03-09 11:49:20|4014.5|3994.5|4014.5|3994.5|4014.5|3994.5|4014.5|3994.5|1
1646826570000|2022-03-09 11:49:30|4014.3|3994.3|4014.3|3994.3|4014.3|3994.3|4014.3|3994.3|1
1646826630000|2022-03-09 11:50:30|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|1
1646826640000|2022-03-09 11:50:40|4013.9|3993.9|4013.9|3993.9|4013.9|3993.9|4013.9|3993.9|1
1646826650000|2022-03-09 11:50:50|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|1
1646826660000|2022-03-09 11:51:00|4016.3|3996.3|4016.3|3996.3|4016.3|3996.3|4016.3|3996.3|1
1646826690000|2022-03-09 11:51:30|4017|3997|4014.9|3994.9|4017|3997|4014.9|3994.9|3
1646826710000|2022-03-09 11:51:50|4014|3994|4014|3994|4014|3994|4014|3994|1
1646826760000|2022-03-09 11:52:40|4012.5|3992.5|4013.5|3993.5|4013.5|3993.5|4012.5|3992.5|2
1646826860000|2022-03-09 11:54:20|4012.5|3992.5|4013.5|3993.5|4013.5|3993.5|4012.5|3992.5|2
1646826940000|2022-03-09 11:55:40|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|4014.8|3994.8|1
1646826950000|2022-03-09 11:55:50|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|1
1646826960000|2022-03-09 11:56:00|4012.5|3992.5|4013.5|3993.5|4013.5|3993.5|4012.5|3992.5|2
1646826990000|2022-03-09 11:56:30|4012.5|3992.5|4012.5|3992.5|4012.5|3992.5|4012.5|3992.5|1
1646827030000|2022-03-09 11:57:10|4014|3994|4014|3994|4014|3994|4014|3994|1
1646827060000|2022-03-09 11:57:40|4012.8|3992.8|4011.8|3991.8|4012.8|3992.8|4011.8|3991.8|2
1646827070000|2022-03-09 11:57:50|4010.8|3990.8|4010.8|3990.8|4010.8|3990.8|4010.8|3990.8|1
1646827120000|2022-03-09 11:58:40|4011.3|3991.3|4011.3|3991.3|4011.3|3991.3|4011.3|3991.3|1
1646827160000|2022-03-09 11:59:20|4012.8|3992.8|4012.8|3992.8|4012.8|3992.8|4012.8|3992.8|1
1646827210000|2022-03-09 12:00:10|4013|3993|4013|3993|4013|3993|4013|3993|1
1646827230000|2022-03-09 12:00:30|4013.8|3993.8|4014.3|3994.3|4014.3|3994.3|4013.8|3993.8|2
1646827250000|2022-03-09 12:00:50|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|4015.3|3995.3|1
1646827300000|2022-03-09 12:01:40|4014.5|3994.5|4014.5|3994.5|4014.5|3994.5|4014.5|3994.5|1
1646827350000|2022-03-09 12:02:30|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|4013.3|3993.3|1
1646827370000|2022-03-09 12:02:50|4012.8|3992.8|4012.8|3992.8|4012.8|3992.8|4012.8|3992.8|1
1646827430000|2022-03-09 12:03:50|4013|3993|4013|3993|4013|3993|4013|3993|1
1646827470000|2022-03-09 12:04:30|4012|3992|4013|3993|4013|3993|4012|3992|2
1646827510000|2022-03-09 12:05:10|4013.8|3993.8|4015.1|3995.1|4015.1|3995.1|4013.8|3993.8|2
1646827520000|2022-03-09 12:05:20|4015.9|3995.9|4015.9|3995.9|4015.9|3995.9|4015.9|3995.9|1
1646827530000|2022-03-09 12:05:30|4016.6|3996.6|4018|3998|4018|3998|4016.6|3996.6|2
1646827550000|2022-03-09 12:05:50|4017|3997|4015.3|3995.3|4017|3997|4015.3|3995.3|2
1646827570000|2022-03-09 12:06:10|4014.4|3994.4|4014.4|3994.4|4014.4|3994.4|4014.4|3994.4|1
1646827580000|2022-03-09 12:06:20|4013.9|3993.9|4013.5|3993.5|4014.8|3994.8|4013.5|3993.5|3
1646827600000|2022-03-09 12:06:40|4012.8|3992.8|3997|3977|4012.8|3992.8|3997|3977|6
1646827620000|2022-03-09 12:07:00|3985.8|3965.8|3985.8|3965.8|3985.8|3965.8|3985.8|3965.8|1
1646827650000|2022-03-09 12:07:30|3985|3965|3985.8|3965.8|3985.8|3965.8|3984|3964|3
1646827660000|2022-03-09 12:07:40|3986.1|3966.1|3987.4|3967.4|3987.4|3967.4|3985.3|3965.3|5
1646827670000|2022-03-09 12:07:50|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646827680000|2022-03-09 12:08:00|3987.4|3967.4|3986.9|3966.9|3987.4|3967.4|3986.9|3966.9|2
1646827690000|2022-03-09 12:08:10|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646827730000|2022-03-09 12:08:50|3988|3968|3994.8|3974.8|3995.3|3975.3|3988|3968|7
1646827750000|2022-03-09 12:09:10|3994.3|3974.3|3995.8|3975.8|3998.8|3978.8|3994.3|3974.3|4
1646827770000|2022-03-09 12:09:30|3996.9|3976.9|3998|3978|3998|3978|3996.4|3976.4|3
1646827780000|2022-03-09 12:09:40|3996.8|3976.8|3995.5|3975.5|3996.8|3976.8|3995.5|3975.5|2
1646827790000|2022-03-09 12:09:50|3994.6|3974.6|3994.6|3974.6|3994.6|3974.6|3994.6|3974.6|1
1646827800000|2022-03-09 12:10:00|3992.5|3972.5|3991.8|3971.8|3992.5|3972.5|3991.8|3971.8|2
1646827810000|2022-03-09 12:10:10|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|1
1646827820000|2022-03-09 12:10:20|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|1
1646827840000|2022-03-09 12:10:40|3988.8|3968.8|3987.8|3967.8|3988.8|3968.8|3987.8|3967.8|2
1646827860000|2022-03-09 12:11:00|3986.8|3966.8|3985.8|3965.8|3986.8|3966.8|3985.8|3965.8|2
1646827870000|2022-03-09 12:11:10|3984.5|3964.5|3986.3|3966.3|3986.3|3966.3|3984.5|3964.5|2
1646827880000|2022-03-09 12:11:20|3987|3967|3985.6|3965.6|3987|3967|3985|3965|5
1646827890000|2022-03-09 12:11:30|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|1
1646827910000|2022-03-09 12:11:50|3984.6|3964.6|3982.3|3962.3|3984.6|3964.6|3982.3|3962.3|2
1646827920000|2022-03-09 12:12:00|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|1
1646827930000|2022-03-09 12:12:10|3978|3958|3978|3958|3978|3958|3978|3958|1
1646827950000|2022-03-09 12:12:30|3976.3|3956.3|3975|3955|3976.3|3956.3|3975|3955|2
1646827970000|2022-03-09 12:12:50|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646827980000|2022-03-09 12:13:00|3971|3951|3972|3952|3972.5|3952.5|3971|3951|3
1646828000000|2022-03-09 12:13:20|3973.5|3953.5|3972.5|3952.5|3973.5|3953.5|3972.5|3952.5|2
1646828060000|2022-03-09 12:14:20|3974|3954|3974|3954|3974|3954|3974|3954|1
1646828070000|2022-03-09 12:14:30|3973|3953|3973|3953|3973|3953|3973|3953|1
1646828080000|2022-03-09 12:14:40|3973.5|3953.5|3973.9|3953.9|3974.8|3954.8|3973.4|3953.4|5
1646828090000|2022-03-09 12:14:50|3974.6|3954.6|3974.6|3954.6|3974.6|3954.6|3974.6|3954.6|1
1646828100000|2022-03-09 12:15:00|3976.5|3956.5|3976.5|3956.5|3976.5|3956.5|3976.5|3956.5|1
1646828140000|2022-03-09 12:15:40|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646828150000|2022-03-09 12:15:50|3976.5|3956.5|3978.3|3958.3|3978.3|3958.3|3976.5|3956.5|2
1646828160000|2022-03-09 12:16:00|3977.6|3957.6|3977.6|3957.6|3977.6|3957.6|3977.6|3957.6|1
1646828170000|2022-03-09 12:16:10|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|1
1646828180000|2022-03-09 12:16:20|3979|3959|3977.8|3957.8|3979|3959|3977.8|3957.8|2
1646828190000|2022-03-09 12:16:30|3979.4|3959.4|3980.5|3960.5|3980.5|3960.5|3979.4|3959.4|2
1646828200000|2022-03-09 12:16:40|3984.5|3964.5|3984.5|3964.5|3984.5|3964.5|3984.5|3964.5|1
1646828220000|2022-03-09 12:17:00|3983.5|3963.5|3983.5|3963.5|3983.5|3963.5|3983.5|3963.5|1
1646828230000|2022-03-09 12:17:10|3980.6|3960.6|3980.9|3960.9|3980.9|3960.9|3980.6|3960.6|2
1646828240000|2022-03-09 12:17:20|3979.5|3959.5|3979.5|3959.5|3979.5|3959.5|3979.5|3959.5|1
1646828250000|2022-03-09 12:17:30|3978.6|3958.6|3976.8|3956.8|3978.6|3958.6|3976.8|3956.8|2
1646828260000|2022-03-09 12:17:40|3975.5|3955.5|3969|3949|3975.5|3955.5|3969|3949|2
1646828270000|2022-03-09 12:17:50|3969.8|3949.8|3973.9|3953.9|3974.6|3954.6|3969.8|3949.8|4
1646828280000|2022-03-09 12:18:00|3974.6|3954.6|3974.6|3954.6|3974.6|3954.6|3974.6|3954.6|1
1646828290000|2022-03-09 12:18:10|3973.9|3953.9|3970.3|3950.3|3973.9|3953.9|3970.3|3950.3|4
1646828340000|2022-03-09 12:19:00|3971.5|3951.5|3972.6|3952.6|3972.6|3952.6|3971.5|3951.5|2
1646828360000|2022-03-09 12:19:20|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|1
1646828370000|2022-03-09 12:19:30|3972|3952|3973.5|3953.5|3973.5|3953.5|3972|3952|2
1646828390000|2022-03-09 12:19:50|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646828440000|2022-03-09 12:20:40|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|1
1646828460000|2022-03-09 12:21:00|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|1
1646828470000|2022-03-09 12:21:10|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646828480000|2022-03-09 12:21:20|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|1
1646828490000|2022-03-09 12:21:30|3974.5|3954.5|3973.3|3953.3|3974.5|3954.5|3973.3|3953.3|2
1646828500000|2022-03-09 12:21:40|3974.5|3954.5|3973.3|3953.3|3974.5|3954.5|3973.3|3953.3|2
1646828520000|2022-03-09 12:22:00|3974.5|3954.5|3973.3|3953.3|3974.5|3954.5|3973.3|3953.3|2
1646828530000|2022-03-09 12:22:10|3977.5|3957.5|3978.1|3958.1|3978.1|3958.1|3977.1|3957.1|3
1646828540000|2022-03-09 12:22:20|3979.6|3959.6|3983.6|3963.6|3983.6|3963.6|3979.6|3959.6|3
1646828550000|2022-03-09 12:22:30|3983.1|3963.1|3982.5|3962.5|3983.1|3963.1|3982.5|3962.5|3
1646828570000|2022-03-09 12:22:50|3983.8|3963.8|3985|3965|3985|3965|3983.8|3963.8|2
1646828590000|2022-03-09 12:23:10|3983.8|3963.8|3984.5|3964.5|3984.5|3964.5|3983.8|3963.8|2
1646828600000|2022-03-09 12:23:20|3985.5|3965.5|3985.5|3965.5|3985.5|3965.5|3985.5|3965.5|1
1646828620000|2022-03-09 12:23:40|3986.8|3966.8|3985.5|3965.5|3986.8|3966.8|3985.5|3965.5|2
1646828680000|2022-03-09 12:24:40|3985|3965|3985|3965|3985|3965|3985|3965|1
1646828690000|2022-03-09 12:24:50|3984|3964|3984.8|3964.8|3984.8|3964.8|3983.3|3963.3|3
1646828710000|2022-03-09 12:25:10|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|1
1646828720000|2022-03-09 12:25:20|3985|3965|3985|3965|3985|3965|3985|3965|1
1646828730000|2022-03-09 12:25:30|3986.3|3966.3|3987|3967|3987|3967|3986.3|3966.3|2
1646828750000|2022-03-09 12:25:50|3988|3968|3992.5|3972.5|3992.5|3972.5|3988|3968|2
1646828760000|2022-03-09 12:26:00|3992.1|3972.1|3993.9|3973.9|3993.9|3973.9|3992.1|3972.1|2
1646828770000|2022-03-09 12:26:10|3993|3973|3993|3973|3993|3973|3993|3973|1
1646828790000|2022-03-09 12:26:30|3992.3|3972.3|3992.5|3972.5|3992.5|3972.5|3991.3|3971.3|4
1646828810000|2022-03-09 12:26:50|3993.3|3973.3|3994.3|3974.3|3994.3|3974.3|3993.3|3973.3|2
1646828860000|2022-03-09 12:27:40|3993|3973|3994|3974|3994|3974|3993|3973|2
1646828900000|2022-03-09 12:28:20|3992.8|3972.8|3994.8|3974.8|3994.8|3974.8|3992.8|3972.8|3
1646828910000|2022-03-09 12:28:30|3995|3975|3994.3|3974.3|3995|3975|3994.3|3974.3|2
1646828940000|2022-03-09 12:29:00|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|1
1646828970000|2022-03-09 12:29:30|3996.8|3976.8|3997.3|3977.3|3997.3|3977.3|3996.8|3976.8|2
1646828980000|2022-03-09 12:29:40|3998.1|3978.1|3997|3977|3998.1|3978.1|3997|3977|2
1646828990000|2022-03-09 12:29:50|3996.3|3976.3|3994.8|3974.8|3996.3|3976.3|3994.8|3974.8|2
1646829000000|2022-03-09 12:30:00|3993.8|3973.8|3989|3969|3993.8|3973.8|3989|3969|6
1646829010000|2022-03-09 12:30:10|3989.8|3969.8|3990|3970|3990.5|3970.5|3989.8|3969.8|3
1646829020000|2022-03-09 12:30:20|3989|3969|3988.5|3968.5|3989|3969|3988.5|3968.5|2
1646829030000|2022-03-09 12:30:30|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646829040000|2022-03-09 12:30:40|3986.6|3966.6|3985.8|3965.8|3986.6|3966.6|3985.8|3965.8|2
1646829060000|2022-03-09 12:31:00|3987|3967|3988.4|3968.4|3989|3969|3987|3967|3
1646829070000|2022-03-09 12:31:10|3987.5|3967.5|3989|3969|3989|3969|3987.5|3967.5|2
1646829080000|2022-03-09 12:31:20|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646829090000|2022-03-09 12:31:30|3986.8|3966.8|3985.8|3965.8|3986.8|3966.8|3985.8|3965.8|2
1646829100000|2022-03-09 12:31:40|3986.5|3966.5|3985.8|3965.8|3986.5|3966.5|3985.8|3965.8|2
1646829110000|2022-03-09 12:31:50|3986.6|3966.6|3986.6|3966.6|3986.6|3966.6|3986.6|3966.6|1
1646829120000|2022-03-09 12:32:00|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646829130000|2022-03-09 12:32:10|3988.3|3968.3|3985.1|3965.1|3988.3|3968.3|3985.1|3965.1|3
1646829140000|2022-03-09 12:32:20|3984.5|3964.5|3985|3965|3985|3965|3984.3|3964.3|3
1646829150000|2022-03-09 12:32:30|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|3986.3|3966.3|1
1646829160000|2022-03-09 12:32:40|3985.9|3965.9|3985.9|3965.9|3985.9|3965.9|3985.9|3965.9|1
1646829170000|2022-03-09 12:32:50|3985.3|3965.3|3985|3965|3985.3|3965.3|3983.8|3963.8|3
1646829190000|2022-03-09 12:33:10|3984|3964|3985.3|3965.3|3985.3|3965.3|3984|3964|2
1646829210000|2022-03-09 12:33:30|3983.5|3963.5|3985|3965|3985|3965|3983.5|3963.5|4
1646829220000|2022-03-09 12:33:40|3984|3964|3985.3|3965.3|3985.3|3965.3|3984|3964|2
1646829240000|2022-03-09 12:34:00|3984|3964|3985.3|3965.3|3985.3|3965.3|3984|3964|2
1646829260000|2022-03-09 12:34:20|3984|3964|3984|3964|3984|3964|3984|3964|1
1646829270000|2022-03-09 12:34:30|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|1
1646829280000|2022-03-09 12:34:40|3982|3962|3981.3|3961.3|3982|3962|3981.3|3961.3|2
1646829290000|2022-03-09 12:34:50|3976.6|3956.6|3976.6|3956.6|3976.6|3956.6|3976.6|3956.6|1
1646829310000|2022-03-09 12:35:10|3975.4|3955.4|3975.4|3955.4|3975.4|3955.4|3975.4|3955.4|1
1646829320000|2022-03-09 12:35:20|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|1
1646829330000|2022-03-09 12:35:30|3970.8|3950.8|3970.5|3950.5|3970.8|3950.8|3969.8|3949.8|4
1646829340000|2022-03-09 12:35:40|3971|3951|3971|3951|3971|3951|3971|3951|1
1646829360000|2022-03-09 12:36:00|3970.3|3950.3|3967.5|3947.5|3970.3|3950.3|3967.5|3947.5|4
1646829370000|2022-03-09 12:36:10|3964.8|3944.8|3964.8|3944.8|3964.8|3944.8|3964.8|3944.8|1
1646829410000|2022-03-09 12:36:50|3962.3|3942.3|3959.4|3939.4|3962.3|3942.3|3959.4|3939.4|4
1646829430000|2022-03-09 12:37:10|3956.8|3936.8|3953.6|3933.6|3956.8|3936.8|3952.9|3932.9|4
1646829440000|2022-03-09 12:37:20|3952.6|3932.6|3946|3926|3952.6|3932.6|3946|3926|3
1646829450000|2022-03-09 12:37:30|3944.3|3924.3|3945.3|3925.3|3945.3|3925.3|3943.4|3923.4|4
1646829460000|2022-03-09 12:37:40|3945.9|3925.9|3945.9|3925.9|3945.9|3925.9|3945.9|3925.9|1
1646829470000|2022-03-09 12:37:50|3947|3927|3948|3928|3948|3928|3947|3927|2
1646829480000|2022-03-09 12:38:00|3949|3929|3949|3929|3949|3929|3949|3929|1
1646829500000|2022-03-09 12:38:20|3948|3928|3952.6|3932.6|3952.6|3932.6|3948|3928|3
1646829510000|2022-03-09 12:38:30|3952.3|3932.3|3953.5|3933.5|3953.5|3933.5|3952.3|3932.3|2
1646829520000|2022-03-09 12:38:40|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646829530000|2022-03-09 12:38:50|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|1
1646829540000|2022-03-09 12:39:00|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|1
1646829550000|2022-03-09 12:39:10|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|1
1646829560000|2022-03-09 12:39:20|3961|3941|3962.1|3942.1|3962.1|3942.1|3961|3941|2
1646829570000|2022-03-09 12:39:30|3960.9|3940.9|3961.8|3941.8|3961.8|3941.8|3960.9|3940.9|3
1646829580000|2022-03-09 12:39:40|3960.1|3940.1|3961.9|3941.9|3961.9|3941.9|3960.1|3940.1|2
1646829600000|2022-03-09 12:40:00|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|1
1646829610000|2022-03-09 12:40:10|3962.1|3942.1|3958.5|3938.5|3962.1|3942.1|3958.5|3938.5|3
1646829620000|2022-03-09 12:40:20|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646829630000|2022-03-09 12:40:30|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646829640000|2022-03-09 12:40:40|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|1
1646829650000|2022-03-09 12:40:50|3957.1|3937.1|3957.5|3937.5|3957.5|3937.5|3957.1|3937.1|2
1646829660000|2022-03-09 12:41:00|3957.6|3937.6|3958.4|3938.4|3958.4|3938.4|3957.6|3937.6|2
1646829670000|2022-03-09 12:41:10|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|1
1646829680000|2022-03-09 12:41:20|3955.5|3935.5|3957.8|3937.8|3957.8|3937.8|3955.5|3935.5|2
1646829690000|2022-03-09 12:41:30|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|1
1646829700000|2022-03-09 12:41:40|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|1
1646829710000|2022-03-09 12:41:50|3956.8|3936.8|3958|3938|3958|3938|3956.8|3936.8|2
1646829720000|2022-03-09 12:42:00|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|1
1646829740000|2022-03-09 12:42:20|3956|3936|3956|3936|3956|3936|3956|3936|1
1646829750000|2022-03-09 12:42:30|3954.3|3934.3|3955.5|3935.5|3955.5|3935.5|3954.3|3934.3|2
1646829760000|2022-03-09 12:42:40|3954.1|3934.1|3954.1|3934.1|3954.1|3934.1|3954.1|3934.1|1
1646829770000|2022-03-09 12:42:50|3955.3|3935.3|3955.3|3935.3|3956.5|3936.5|3955.3|3935.3|3
1646829780000|2022-03-09 12:43:00|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646829790000|2022-03-09 12:43:10|3951.5|3931.5|3950.5|3930.5|3951.5|3931.5|3950.5|3930.5|2
1646829800000|2022-03-09 12:43:20|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|1
1646829810000|2022-03-09 12:43:30|3950.1|3930.1|3950.1|3930.1|3950.1|3930.1|3950.1|3930.1|1
1646829820000|2022-03-09 12:43:40|3949|3929|3953.8|3933.8|3953.8|3933.8|3948.3|3928.3|3
1646829840000|2022-03-09 12:44:00|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|1
1646829850000|2022-03-09 12:44:10|3956|3936|3955.3|3935.3|3956|3936|3955.3|3935.3|2
1646829860000|2022-03-09 12:44:20|3955.6|3935.6|3959.3|3939.3|3959.3|3939.3|3955.6|3935.6|2
1646829870000|2022-03-09 12:44:30|3960|3940|3959.3|3939.3|3960|3940|3958.4|3938.4|4
1646829880000|2022-03-09 12:44:40|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|3963.1|3943.1|1
1646829890000|2022-03-09 12:44:50|3964.1|3944.1|3964.1|3944.1|3964.1|3944.1|3964.1|3944.1|1
1646829900000|2022-03-09 12:45:00|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|1
1646829910000|2022-03-09 12:45:10|3963.9|3943.9|3964.5|3944.5|3964.5|3944.5|3963.9|3943.9|2
1646829930000|2022-03-09 12:45:30|3963.8|3943.8|3963|3943|3963.8|3943.8|3963|3943|2
1646829940000|2022-03-09 12:45:40|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|1
1646829950000|2022-03-09 12:45:50|3962.6|3942.6|3963.3|3943.3|3963.3|3943.3|3962.6|3942.6|2
1646829960000|2022-03-09 12:46:00|3962.5|3942.5|3961.8|3941.8|3962.5|3942.5|3961.5|3941.5|3
1646829970000|2022-03-09 12:46:10|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|1
1646829980000|2022-03-09 12:46:20|3962.3|3942.3|3963.3|3943.3|3963.3|3943.3|3962.3|3942.3|2
1646829990000|2022-03-09 12:46:30|3962.6|3942.6|3962.6|3942.6|3962.6|3942.6|3962.6|3942.6|1
1646830000000|2022-03-09 12:46:40|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|1
1646830010000|2022-03-09 12:46:50|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|1
1646830020000|2022-03-09 12:47:00|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|1
1646830030000|2022-03-09 12:47:10|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|1
1646830060000|2022-03-09 12:47:40|3962.8|3942.8|3963.4|3943.4|3963.4|3943.4|3962.8|3942.8|2
1646830070000|2022-03-09 12:47:50|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|1
1646830080000|2022-03-09 12:48:00|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646830090000|2022-03-09 12:48:10|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|1
1646830100000|2022-03-09 12:48:20|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|1
1646830110000|2022-03-09 12:48:30|3961.5|3941.5|3962.5|3942.5|3962.5|3942.5|3961.5|3941.5|2
1646830120000|2022-03-09 12:48:40|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646830150000|2022-03-09 12:49:10|3962.3|3942.3|3964.5|3944.5|3964.5|3944.5|3962.3|3942.3|2
1646830160000|2022-03-09 12:49:20|3965.5|3945.5|3965.5|3945.5|3965.5|3945.5|3965.5|3945.5|1
1646830170000|2022-03-09 12:49:30|3964.3|3944.3|3964.1|3944.1|3965.5|3945.5|3964.1|3944.1|5
1646830190000|2022-03-09 12:49:50|3963.8|3943.8|3962.8|3942.8|3963.8|3943.8|3962.8|3942.8|2
1646830200000|2022-03-09 12:50:00|3961|3941|3962.3|3942.3|3962.3|3942.3|3961|3941|2
1646830210000|2022-03-09 12:50:10|3961.8|3941.8|3962.3|3942.3|3962.3|3942.3|3960.8|3940.8|3
1646830230000|2022-03-09 12:50:30|3961|3941|3961|3941|3961|3941|3961|3941|1
1646830240000|2022-03-09 12:50:40|3959.8|3939.8|3960.8|3940.8|3960.8|3940.8|3959.8|3939.8|2
1646830280000|2022-03-09 12:51:20|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646830300000|2022-03-09 12:51:40|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|1
1646830310000|2022-03-09 12:51:50|3961.3|3941.3|3963.6|3943.6|3963.6|3943.6|3961.3|3941.3|3
1646830330000|2022-03-09 12:52:10|3965.1|3945.1|3965.1|3945.1|3965.1|3945.1|3965.1|3945.1|1
1646830340000|2022-03-09 12:52:20|3967.3|3947.3|3967.3|3947.3|3967.3|3947.3|3967.3|3947.3|1
1646830360000|2022-03-09 12:52:40|3966.5|3946.5|3964.5|3944.5|3966.5|3946.5|3964.5|3944.5|3
1646830370000|2022-03-09 12:52:50|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|1
1646830390000|2022-03-09 12:53:10|3963.6|3943.6|3963.6|3943.6|3963.6|3943.6|3963.6|3943.6|1
1646830410000|2022-03-09 12:53:30|3962.8|3942.8|3963.8|3943.8|3963.8|3943.8|3962.8|3942.8|2
1646830420000|2022-03-09 12:53:40|3964.8|3944.8|3963.8|3943.8|3964.8|3944.8|3963.8|3943.8|2
1646830430000|2022-03-09 12:53:50|3964.5|3944.5|3965.9|3945.9|3966.3|3946.3|3964.5|3944.5|4
1646830440000|2022-03-09 12:54:00|3965|3945|3964.1|3944.1|3965|3945|3962.5|3942.5|5
1646830460000|2022-03-09 12:54:20|3964.8|3944.8|3964.8|3944.8|3964.8|3944.8|3964.8|3944.8|1
1646830480000|2022-03-09 12:54:40|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|1
1646830490000|2022-03-09 12:54:50|3966.5|3946.5|3967.4|3947.4|3967.4|3947.4|3966.5|3946.5|2
1646830500000|2022-03-09 12:55:00|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|1
1646830510000|2022-03-09 12:55:10|3969.3|3949.3|3972.1|3952.1|3972.1|3952.1|3969.3|3949.3|3
1646830520000|2022-03-09 12:55:20|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|1
1646830530000|2022-03-09 12:55:30|3975.4|3955.4|3976|3956|3976.4|3956.4|3975.4|3955.4|3
1646830550000|2022-03-09 12:55:50|3975.4|3955.4|3966.8|3946.8|3975.4|3955.4|3966.3|3946.3|11
1646830560000|2022-03-09 12:56:00|3964.8|3944.8|3969.3|3949.3|3969.3|3949.3|3964.8|3944.8|4
1646830570000|2022-03-09 12:56:10|3970.5|3950.5|3969.8|3949.8|3970.5|3950.5|3969.8|3949.8|2
1646830580000|2022-03-09 12:56:20|3968.9|3948.9|3968.9|3948.9|3968.9|3948.9|3968.9|3948.9|1
1646830590000|2022-03-09 12:56:30|3968|3948|3967.5|3947.5|3968.5|3948.5|3967.3|3947.3|4
1646830600000|2022-03-09 12:56:40|3969.1|3949.1|3970.8|3950.8|3970.8|3950.8|3969.1|3949.1|3
1646830610000|2022-03-09 12:56:50|3971.6|3951.6|3973|3953|3973|3953|3971.6|3951.6|3
1646830620000|2022-03-09 12:57:00|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646830640000|2022-03-09 12:57:20|3972.8|3952.8|3968.5|3948.5|3972.8|3952.8|3967.9|3947.9|6
1646830650000|2022-03-09 12:57:30|3969.5|3949.5|3967.3|3947.3|3969.5|3949.5|3967.3|3947.3|3
1646830690000|2022-03-09 12:58:10|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|1
1646830700000|2022-03-09 12:58:20|3970.1|3950.1|3970.1|3950.1|3970.1|3950.1|3970.1|3950.1|1
1646830710000|2022-03-09 12:58:30|3969.1|3949.1|3969.9|3949.9|3969.9|3949.9|3969.1|3949.1|2
1646830720000|2022-03-09 12:58:40|3969|3949|3969|3949|3969|3949|3969|3949|1
1646830730000|2022-03-09 12:58:50|3968.3|3948.3|3968.9|3948.9|3968.9|3948.9|3968.3|3948.3|2
1646830740000|2022-03-09 12:59:00|3968|3948|3970.5|3950.5|3970.5|3950.5|3968|3948|3
1646830750000|2022-03-09 12:59:10|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|1
1646830760000|2022-03-09 12:59:20|3972.3|3952.3|3975.9|3955.9|3975.9|3955.9|3972.3|3952.3|4
1646830770000|2022-03-09 12:59:30|3974.9|3954.9|3974.4|3954.4|3974.9|3954.9|3973.8|3953.8|3
1646830780000|2022-03-09 12:59:40|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|1
1646830790000|2022-03-09 12:59:50|3973.3|3953.3|3974|3954|3974|3954|3973.3|3953.3|2
1646830800000|2022-03-09 13:00:00|3975|3955|3976.3|3956.3|3981.9|3961.9|3975|3955|12
1646830810000|2022-03-09 13:00:10|3976.9|3956.9|3975|3955|3976.9|3956.9|3972|3952|7
1646830820000|2022-03-09 13:00:20|3973.3|3953.3|3981.4|3961.4|3982.5|3962.5|3973.3|3953.3|16
1646830830000|2022-03-09 13:00:30|3980.3|3960.3|3981.4|3961.4|3982.3|3962.3|3980.3|3960.3|6
1646830840000|2022-03-09 13:00:40|3980.1|3960.1|3977.5|3957.5|3980.6|3960.6|3977.5|3957.5|5
1646830850000|2022-03-09 13:00:50|3977.1|3957.1|3978.1|3958.1|3979.5|3959.5|3977|3957|10
1646830860000|2022-03-09 13:01:00|3979.6|3959.6|3980.4|3960.4|3981.5|3961.5|3979.6|3959.6|6
1646830870000|2022-03-09 13:01:10|3979.8|3959.8|3980|3960|3980|3960|3979.8|3959.8|2
1646830900000|2022-03-09 13:01:40|3978.5|3958.5|3978.5|3958.5|3978.5|3958.5|3977.5|3957.5|5
1646830910000|2022-03-09 13:01:50|3976.5|3956.5|3978.5|3958.5|3978.5|3958.5|3976.5|3956.5|3
1646830920000|2022-03-09 13:02:00|3977.5|3957.5|3966.9|3946.9|3977.5|3957.5|3966.9|3946.9|9
1646830930000|2022-03-09 13:02:10|3967.4|3947.4|3964|3944|3967.4|3947.4|3964|3944|5
1646830940000|2022-03-09 13:02:20|3963.6|3943.6|3963.1|3943.1|3963.6|3943.6|3963.1|3943.1|2
1646830950000|2022-03-09 13:02:30|3963.5|3943.5|3966.5|3946.5|3966.5|3946.5|3963.5|3943.5|4
1646830960000|2022-03-09 13:02:40|3965|3945|3964.3|3944.3|3965.8|3945.8|3964|3944|10
1646830970000|2022-03-09 13:02:50|3965.5|3945.5|3963.8|3943.8|3965.8|3945.8|3963.8|3943.8|5
1646830980000|2022-03-09 13:03:00|3965|3945|3962.8|3942.8|3965|3945|3961.3|3941.3|7
1646831010000|2022-03-09 13:03:30|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646831030000|2022-03-09 13:03:50|3960.8|3940.8|3962.5|3942.5|3962.5|3942.5|3959|3939|5
1646831050000|2022-03-09 13:04:10|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|3959|3939|5
1646831060000|2022-03-09 13:04:20|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|1
1646831070000|2022-03-09 13:04:30|3961.3|3941.3|3961.8|3941.8|3961.8|3941.8|3960.8|3940.8|3
1646831080000|2022-03-09 13:04:40|3962.8|3942.8|3962|3942|3962.8|3942.8|3962|3942|2
1646831090000|2022-03-09 13:04:50|3962.8|3942.8|3962.1|3942.1|3962.8|3942.8|3961.3|3941.3|3
1646831100000|2022-03-09 13:05:00|3963.4|3943.4|3963.8|3943.8|3964|3944|3962.5|3942.5|8
1646831120000|2022-03-09 13:05:20|3962.5|3942.5|3963.8|3943.8|3963.8|3943.8|3962.5|3942.5|2
1646831130000|2022-03-09 13:05:30|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3961.5|3941.5|3
1646831140000|2022-03-09 13:05:40|3964|3944|3964|3944|3964|3944|3964|3944|1
1646831160000|2022-03-09 13:06:00|3963|3943|3963.5|3943.5|3963.5|3943.5|3960.5|3940.5|6
1646831170000|2022-03-09 13:06:10|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646831180000|2022-03-09 13:06:20|3964|3944|3963|3943|3964|3944|3962.5|3942.5|6
1646831190000|2022-03-09 13:06:30|3963.8|3943.8|3963.8|3943.8|3963.8|3943.8|3963.8|3943.8|1
1646831200000|2022-03-09 13:06:40|3965.4|3945.4|3965.8|3945.8|3965.8|3945.8|3965|3945|3
1646831230000|2022-03-09 13:07:10|3965|3945|3962.8|3942.8|3965|3945|3962.8|3942.8|3
1646831240000|2022-03-09 13:07:20|3961.5|3941.5|3960.8|3940.8|3961.5|3941.5|3960.8|3940.8|2
1646831250000|2022-03-09 13:07:30|3962|3942|3962.8|3942.8|3962.8|3942.8|3962|3942|2
1646831260000|2022-03-09 13:07:40|3964.1|3944.1|3963|3943|3964.1|3944.1|3963|3943|3
1646831270000|2022-03-09 13:07:50|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646831290000|2022-03-09 13:08:10|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|1
1646831300000|2022-03-09 13:08:20|3961.5|3941.5|3963.5|3943.5|3963.5|3943.5|3961.5|3941.5|3
1646831310000|2022-03-09 13:08:30|3962.5|3942.5|3963.5|3943.5|3963.5|3943.5|3962.5|3942.5|2
1646831320000|2022-03-09 13:08:40|3962.3|3942.3|3962.3|3942.3|3962.3|3942.3|3962.3|3942.3|1
1646831330000|2022-03-09 13:08:50|3961.3|3941.3|3962.5|3942.5|3962.5|3942.5|3961.3|3941.3|2
1646831340000|2022-03-09 13:09:00|3961.3|3941.3|3962.5|3942.5|3962.5|3942.5|3961.3|3941.3|2
1646831350000|2022-03-09 13:09:10|3961.5|3941.5|3962.5|3942.5|3962.5|3942.5|3961.5|3941.5|2
1646831360000|2022-03-09 13:09:20|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|1
1646831370000|2022-03-09 13:09:30|3962.3|3942.3|3961.1|3941.1|3962.3|3942.3|3961.1|3941.1|2
1646831380000|2022-03-09 13:09:40|3960|3940|3958.4|3938.4|3960|3940|3958.4|3938.4|3
1646831390000|2022-03-09 13:09:50|3957.3|3937.3|3956.3|3936.3|3957.3|3937.3|3954.3|3934.3|6
1646831410000|2022-03-09 13:10:10|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|1
1646831420000|2022-03-09 13:10:20|3962.6|3942.6|3957.9|3937.9|3963.5|3943.5|3957.9|3937.9|3
1646831430000|2022-03-09 13:10:30|3958.4|3938.4|3958|3938|3958.4|3938.4|3958|3938|2
1646831440000|2022-03-09 13:10:40|3957.5|3937.5|3957.3|3937.3|3957.5|3937.5|3955.5|3935.5|3
1646831460000|2022-03-09 13:11:00|3954.4|3934.4|3954.4|3934.4|3954.4|3934.4|3954.4|3934.4|1
1646831470000|2022-03-09 13:11:10|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646831490000|2022-03-09 13:11:30|3954.8|3934.8|3953.3|3933.3|3954.8|3934.8|3953.3|3933.3|2
1646831500000|2022-03-09 13:11:40|3952.5|3932.5|3951|3931|3952.5|3932.5|3951|3931|3
1646831520000|2022-03-09 13:12:00|3952|3932|3952|3932|3952|3932|3952|3932|1
1646831530000|2022-03-09 13:12:10|3951|3931|3949.3|3929.3|3951|3931|3949.3|3929.3|2
1646831550000|2022-03-09 13:12:30|3950|3930|3951.4|3931.4|3951.4|3931.4|3950|3930|2
1646831570000|2022-03-09 13:12:50|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646831590000|2022-03-09 13:13:10|3954.3|3934.3|3955|3935|3955|3935|3954.3|3934.3|2
1646831600000|2022-03-09 13:13:20|3956.5|3936.5|3955.5|3935.5|3956.5|3936.5|3955.5|3935.5|2
1646831610000|2022-03-09 13:13:30|3955|3935|3955|3935|3955|3935|3955|3935|1
1646831620000|2022-03-09 13:13:40|3953.8|3933.8|3955.1|3935.1|3955.8|3935.8|3953.8|3933.8|3
1646831630000|2022-03-09 13:13:50|3956.3|3936.3|3959.1|3939.1|3959.1|3939.1|3956.3|3936.3|2
1646831640000|2022-03-09 13:14:00|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646831650000|2022-03-09 13:14:10|3958|3938|3958|3938|3958|3938|3958|3938|1
1646831670000|2022-03-09 13:14:30|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|1
1646831680000|2022-03-09 13:14:40|3955.3|3935.3|3955.3|3935.3|3955.3|3935.3|3955.3|3935.3|1
1646831710000|2022-03-09 13:15:10|3956.5|3936.5|3956.6|3936.6|3957.8|3937.8|3956.3|3936.3|5
1646831720000|2022-03-09 13:15:20|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|1
1646831730000|2022-03-09 13:15:30|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|1
1646831750000|2022-03-09 13:15:50|3958.1|3938.1|3954.3|3934.3|3958.1|3938.1|3954.3|3934.3|4
1646831760000|2022-03-09 13:16:00|3953|3933|3953|3933|3953|3933|3953|3933|1
1646831770000|2022-03-09 13:16:10|3952.3|3932.3|3952.8|3932.8|3954.3|3934.3|3952.3|3932.3|7
1646831780000|2022-03-09 13:16:20|3952|3932|3951.1|3931.1|3952|3932|3951.1|3931.1|2
1646831800000|2022-03-09 13:16:40|3950.8|3930.8|3952|3932|3952|3932|3950.8|3930.8|2
1646831830000|2022-03-09 13:17:10|3951|3931|3952|3932|3952|3932|3951|3931|2
1646831840000|2022-03-09 13:17:20|3952.8|3932.8|3956|3936|3956|3936|3952.8|3932.8|2
1646831850000|2022-03-09 13:17:30|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646831870000|2022-03-09 13:17:50|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|1
1646831890000|2022-03-09 13:18:10|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646831920000|2022-03-09 13:18:40|3956.5|3936.5|3957.5|3937.5|3957.5|3937.5|3956.5|3936.5|2
1646831930000|2022-03-09 13:18:50|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646831950000|2022-03-09 13:19:10|3957.8|3937.8|3958.5|3938.5|3958.5|3938.5|3957.8|3937.8|2
1646831980000|2022-03-09 13:19:40|3957.5|3937.5|3956.8|3936.8|3957.5|3937.5|3956.8|3936.8|2
1646831990000|2022-03-09 13:19:50|3955.5|3935.5|3950.6|3930.6|3955.5|3935.5|3950.6|3930.6|5
1646832000000|2022-03-09 13:20:00|3949.6|3929.6|3946.5|3926.5|3949.6|3929.6|3946.5|3926.5|6
1646832010000|2022-03-09 13:20:10|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646832030000|2022-03-09 13:20:30|3945.8|3925.8|3950.9|3930.9|3950.9|3930.9|3945.8|3925.8|4
1646832040000|2022-03-09 13:20:40|3954|3934|3954|3934|3954|3934|3954|3934|1
1646832050000|2022-03-09 13:20:50|3953|3933|3952.5|3932.5|3954|3934|3952.5|3932.5|4
1646832060000|2022-03-09 13:21:00|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646832070000|2022-03-09 13:21:10|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646832080000|2022-03-09 13:21:20|3955.8|3935.8|3955.8|3935.8|3955.8|3935.8|3955.8|3935.8|1
1646832100000|2022-03-09 13:21:40|3958.3|3938.3|3959.8|3939.8|3959.8|3939.8|3958.3|3938.3|2
1646832110000|2022-03-09 13:21:50|3960.3|3940.3|3960.8|3940.8|3960.8|3940.8|3960.3|3940.3|2
1646832120000|2022-03-09 13:22:00|3959.5|3939.5|3960.8|3940.8|3960.8|3940.8|3959.3|3939.3|3
1646832140000|2022-03-09 13:22:20|3962|3942|3964.5|3944.5|3964.5|3944.5|3962|3942|3
1646832160000|2022-03-09 13:22:40|3967|3947|3967.8|3947.8|3967.8|3947.8|3967|3947|2
1646832170000|2022-03-09 13:22:50|3971|3951|3971|3951|3971|3951|3971|3951|1
1646832180000|2022-03-09 13:23:00|3974|3954|3972.8|3952.8|3975|3955|3971.1|3951.1|7
1646832200000|2022-03-09 13:23:20|3972.3|3952.3|3971.9|3951.9|3972.3|3952.3|3971.9|3951.9|2
1646832210000|2022-03-09 13:23:30|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646832230000|2022-03-09 13:23:50|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|1
1646832240000|2022-03-09 13:24:00|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|1
1646832250000|2022-03-09 13:24:10|3973.8|3953.8|3976.5|3956.5|3976.5|3956.5|3973.8|3953.8|3
1646832270000|2022-03-09 13:24:30|3977.4|3957.4|3974.5|3954.5|3977.4|3957.4|3974.5|3954.5|3
1646832290000|2022-03-09 13:24:50|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|1
1646832300000|2022-03-09 13:25:00|3974.9|3954.9|3976|3956|3976|3956|3974.9|3954.9|2
1646832310000|2022-03-09 13:25:10|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646832320000|2022-03-09 13:25:20|3974|3954|3974|3954|3974|3954|3974|3954|1
1646832330000|2022-03-09 13:25:30|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|3974.9|3954.9|1
1646832340000|2022-03-09 13:25:40|3974.6|3954.6|3972.6|3952.6|3974.6|3954.6|3972.6|3952.6|2
1646832350000|2022-03-09 13:25:50|3971.6|3951.6|3971|3951|3972.1|3952.1|3971|3951|3
1646832370000|2022-03-09 13:26:10|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|1
1646832400000|2022-03-09 13:26:40|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|1
1646832420000|2022-03-09 13:27:00|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|3974.5|3954.5|4
1646832430000|2022-03-09 13:27:10|3977.5|3957.5|3979.5|3959.5|3979.5|3959.5|3976.5|3956.5|3
1646832440000|2022-03-09 13:27:20|3981|3961|3981|3961|3981|3961|3981|3961|1
1646832450000|2022-03-09 13:27:30|3982.3|3962.3|3982.3|3962.3|3982.3|3962.3|3982.3|3962.3|1
1646832470000|2022-03-09 13:27:50|3985|3965|3988.8|3968.8|3988.8|3968.8|3985|3965|4
1646832490000|2022-03-09 13:28:10|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|1
1646832500000|2022-03-09 13:28:20|3989|3969|3985|3965|3989|3969|3984.5|3964.5|7
1646832510000|2022-03-09 13:28:30|3984|3964|3984|3964|3984|3964|3984|3964|1
1646832520000|2022-03-09 13:28:40|3985|3965|3983.4|3963.4|3985|3965|3983.4|3963.4|2
1646832530000|2022-03-09 13:28:50|3982.6|3962.6|3983.8|3963.8|3983.8|3963.8|3982.5|3962.5|3
1646832550000|2022-03-09 13:29:10|3983.1|3963.1|3983.1|3963.1|3983.1|3963.1|3983.1|3963.1|1
1646832570000|2022-03-09 13:29:30|3983.8|3963.8|3983|3963|3983.8|3963.8|3982.3|3962.3|3
1646832580000|2022-03-09 13:29:40|3982.1|3962.1|3982.1|3962.1|3982.1|3962.1|3982.1|3962.1|1
1646832590000|2022-03-09 13:29:50|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|1
1646832600000|2022-03-09 13:30:00|3984.1|3964.1|3985.3|3965.3|3985.3|3965.3|3984.1|3964.1|2
1646832640000|2022-03-09 13:30:40|3986|3966|3982.4|3962.4|3986|3966|3982.4|3962.4|5
1646832660000|2022-03-09 13:31:00|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|3983.3|3963.3|1
1646832690000|2022-03-09 13:31:30|3982.3|3962.3|3983.8|3963.8|3983.8|3963.8|3982.3|3962.3|2
1646832720000|2022-03-09 13:32:00|3983|3963|3983.3|3963.3|3983.3|3963.3|3982.3|3962.3|3
1646832730000|2022-03-09 13:32:10|3984.1|3964.1|3983.6|3963.6|3984.1|3964.1|3983.6|3963.6|2
1646832740000|2022-03-09 13:32:20|3983.3|3963.3|3982.3|3962.3|3983.3|3963.3|3982.3|3962.3|2
1646832750000|2022-03-09 13:32:30|3983|3963|3983|3963|3983|3963|3983|3963|1
1646832770000|2022-03-09 13:32:50|3982.6|3962.6|3978.8|3958.8|3982.6|3962.6|3978.8|3958.8|5
1646832780000|2022-03-09 13:33:00|3976|3956|3976|3956|3976|3956|3976|3956|1
1646832790000|2022-03-09 13:33:10|3974.8|3954.8|3970.9|3950.9|3974.8|3954.8|3970.9|3950.9|5
1646832800000|2022-03-09 13:33:20|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|1
1646832810000|2022-03-09 13:33:30|3971.5|3951.5|3973|3953|3973|3953|3971.5|3951.5|2
1646832820000|2022-03-09 13:33:40|3971.8|3951.8|3970.4|3950.4|3971.8|3951.8|3970.1|3950.1|6
1646832830000|2022-03-09 13:33:50|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|1
1646832850000|2022-03-09 13:34:10|3972|3952|3973|3953|3973|3953|3972|3952|2
1646832860000|2022-03-09 13:34:20|3974.3|3954.3|3980.8|3960.8|3981.8|3961.8|3974.3|3954.3|3
1646832870000|2022-03-09 13:34:30|3979.8|3959.8|3981.5|3961.5|3981.5|3961.5|3979.8|3959.8|2
1646832890000|2022-03-09 13:34:50|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|1
1646832920000|2022-03-09 13:35:20|3978|3958|3978.8|3958.8|3978.8|3958.8|3978|3958|2
1646832950000|2022-03-09 13:35:50|3979.8|3959.8|3980.8|3960.8|3980.8|3960.8|3979.8|3959.8|2
1646832960000|2022-03-09 13:36:00|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|1
1646832980000|2022-03-09 13:36:20|3981.8|3961.8|3981.8|3961.8|3981.8|3961.8|3981.8|3961.8|1
1646832990000|2022-03-09 13:36:30|3980.8|3960.8|3980.8|3960.8|3980.8|3960.8|3980.8|3960.8|1
1646833000000|2022-03-09 13:36:40|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|1
1646833020000|2022-03-09 13:37:00|3982.5|3962.5|3983|3963|3983|3963|3981.5|3961.5|3
1646833050000|2022-03-09 13:37:30|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|1
1646833060000|2022-03-09 13:37:40|3982.5|3962.5|3982.5|3962.5|3982.5|3962.5|3982.5|3962.5|1
1646833090000|2022-03-09 13:38:10|3981.8|3961.8|3981.8|3961.8|3981.8|3961.8|3980.8|3960.8|3
1646833110000|2022-03-09 13:38:30|3982.8|3962.8|3983.5|3963.5|3983.5|3963.5|3982.8|3962.8|2
1646833130000|2022-03-09 13:38:50|3985.8|3965.8|3986|3966|3987.1|3967.1|3985.8|3965.8|4
1646833140000|2022-03-09 13:39:00|3986.1|3966.1|3986.1|3966.1|3986.1|3966.1|3986.1|3966.1|1
1646833160000|2022-03-09 13:39:20|3986.8|3966.8|3986.8|3966.8|3986.8|3966.8|3986|3966|3
1646833170000|2022-03-09 13:39:30|3985.8|3965.8|3986|3966|3986|3966|3985.8|3965.8|2
1646833180000|2022-03-09 13:39:40|3985.3|3965.3|3985.3|3965.3|3985.3|3965.3|3985.3|3965.3|1
1646833200000|2022-03-09 13:40:00|3986.5|3966.5|3985.9|3965.9|3986.5|3966.5|3985.9|3965.9|2
1646833220000|2022-03-09 13:40:20|3985.3|3965.3|3985|3965|3985.3|3965.3|3985|3965|2
1646833250000|2022-03-09 13:40:50|3984.3|3964.3|3985.3|3965.3|3986|3966|3984.3|3964.3|4
1646833270000|2022-03-09 13:41:10|3986.5|3966.5|3987.6|3967.6|3987.6|3967.6|3986.5|3966.5|4
1646833280000|2022-03-09 13:41:20|3988|3968|3988|3968|3988|3968|3988|3968|1
1646833290000|2022-03-09 13:41:30|3987.8|3967.8|3986.3|3966.3|3987.8|3967.8|3986.3|3966.3|2
1646833300000|2022-03-09 13:41:40|3987|3967|3987|3967|3987|3967|3987|3967|1
1646833310000|2022-03-09 13:41:50|3986|3966|3984.8|3964.8|3986|3966|3984.8|3964.8|2
1646833320000|2022-03-09 13:42:00|3986.8|3966.8|3986.1|3966.1|3986.8|3966.8|3985|3965|3
1646833350000|2022-03-09 13:42:30|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646833360000|2022-03-09 13:42:40|3985.4|3965.4|3984.8|3964.8|3986.1|3966.1|3984.8|3964.8|4
1646833370000|2022-03-09 13:42:50|3983.8|3963.8|3985.3|3965.3|3985.3|3965.3|3983.8|3963.8|2
1646833390000|2022-03-09 13:43:10|3984.3|3964.3|3984.3|3964.3|3984.3|3964.3|3984.3|3964.3|1
1646833400000|2022-03-09 13:43:20|3985.3|3965.3|3985.3|3965.3|3985.3|3965.3|3985.3|3965.3|1
1646833410000|2022-03-09 13:43:30|3986.3|3966.3|3985.3|3965.3|3986.3|3966.3|3985.3|3965.3|2
1646833420000|2022-03-09 13:43:40|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|1
1646833430000|2022-03-09 13:43:50|3984.5|3964.5|3985.3|3965.3|3985.3|3965.3|3984.5|3964.5|2
1646833440000|2022-03-09 13:44:00|3986.3|3966.3|3984.3|3964.3|3986.3|3966.3|3984.3|3964.3|5
1646833450000|2022-03-09 13:44:10|3983|3963|3983|3963|3983|3963|3983|3963|1
1646833460000|2022-03-09 13:44:20|3983.3|3963.3|3984.9|3964.9|3984.9|3964.9|3983.3|3963.3|2
1646833470000|2022-03-09 13:44:30|3986|3966|3986|3966|3986|3966|3986|3966|1
1646833490000|2022-03-09 13:44:50|3988.5|3968.5|3988.1|3968.1|3988.5|3968.5|3988.1|3968.1|2
1646833500000|2022-03-09 13:45:00|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646833510000|2022-03-09 13:45:10|3988.8|3968.8|3988.3|3968.3|3988.8|3968.8|3988.3|3968.3|2
1646833520000|2022-03-09 13:45:20|3987.9|3967.9|3989.9|3969.9|3989.9|3969.9|3987.9|3967.9|3
1646833530000|2022-03-09 13:45:30|3990.8|3970.8|3989.3|3969.3|3990.8|3970.8|3989.3|3969.3|4
1646833540000|2022-03-09 13:45:40|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|1
1646833550000|2022-03-09 13:45:50|3990.8|3970.8|3990.8|3970.8|3990.8|3970.8|3990.8|3970.8|1
1646833560000|2022-03-09 13:46:00|3989.5|3969.5|3989.5|3969.5|3989.5|3969.5|3989.5|3969.5|1
1646833580000|2022-03-09 13:46:20|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646833590000|2022-03-09 13:46:30|3989.5|3969.5|3990.5|3970.5|3990.5|3970.5|3989.5|3969.5|2
1646833600000|2022-03-09 13:46:40|3991.6|3971.6|3991.6|3971.6|3991.6|3971.6|3991.6|3971.6|1
1646833620000|2022-03-09 13:47:00|3991.1|3971.1|3989.6|3969.6|3991.1|3971.1|3989.5|3969.5|4
1646833630000|2022-03-09 13:47:10|3990.5|3970.5|3991|3971|3991|3971|3990.5|3970.5|2
1646833650000|2022-03-09 13:47:30|3990.3|3970.3|3990.3|3970.3|3990.3|3970.3|3990.3|3970.3|1
1646833660000|2022-03-09 13:47:40|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|1
1646833680000|2022-03-09 13:48:00|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|1
1646833750000|2022-03-09 13:49:10|3991.5|3971.5|3990.5|3970.5|3991.5|3971.5|3990.5|3970.5|2
1646833760000|2022-03-09 13:49:20|3989.8|3969.8|3986.3|3966.3|3989.8|3969.8|3986.3|3966.3|4
1646833770000|2022-03-09 13:49:30|3986.6|3966.6|3988.6|3968.6|3988.6|3968.6|3986.6|3966.6|2
1646833790000|2022-03-09 13:49:50|3991|3971|3990.3|3970.3|3991|3971|3990.3|3970.3|2
1646833820000|2022-03-09 13:50:20|3989.3|3969.3|3988.3|3968.3|3989.3|3969.3|3988.3|3968.3|2
1646833830000|2022-03-09 13:50:30|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646833840000|2022-03-09 13:50:40|3989|3969|3989|3969|3989|3969|3989|3969|1
1646833850000|2022-03-09 13:50:50|3990.3|3970.3|3988.8|3968.8|3990.3|3970.3|3988.8|3968.8|3
1646833860000|2022-03-09 13:51:00|3988|3968|3988|3968|3988|3968|3988|3968|1
1646833880000|2022-03-09 13:51:20|3988.8|3968.8|3991.4|3971.4|3991.4|3971.4|3988.8|3968.8|2
1646833900000|2022-03-09 13:51:40|3991|3971|3991|3971|3991|3971|3991|3971|1
1646833920000|2022-03-09 13:52:00|3992|3972|3990.8|3970.8|3992|3972|3990.8|3970.8|2
1646833940000|2022-03-09 13:52:20|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|3991.5|3971.5|1
1646833950000|2022-03-09 13:52:30|3992.3|3972.3|3990|3970|3992.3|3972.3|3990|3970|2
1646833970000|2022-03-09 13:52:50|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646834000000|2022-03-09 13:53:20|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646834020000|2022-03-09 13:53:40|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646834050000|2022-03-09 13:54:10|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646834060000|2022-03-09 13:54:20|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|1
1646834070000|2022-03-09 13:54:30|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646834080000|2022-03-09 13:54:40|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646834090000|2022-03-09 13:54:50|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646834100000|2022-03-09 13:55:00|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646834120000|2022-03-09 13:55:20|3989.8|3969.8|3988|3968|3989.8|3969.8|3988|3968|3
1646834140000|2022-03-09 13:55:40|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|1
1646834150000|2022-03-09 13:55:50|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646834170000|2022-03-09 13:56:10|3987|3967|3987|3967|3987|3967|3987|3967|1
1646834190000|2022-03-09 13:56:30|3985.3|3965.3|3982.3|3962.3|3985.3|3965.3|3982.3|3962.3|4
1646834210000|2022-03-09 13:56:50|3981.5|3961.5|3982.5|3962.5|3982.5|3962.5|3981.5|3961.5|2
1646834220000|2022-03-09 13:57:00|3985.3|3965.3|3984.5|3964.5|3985.3|3965.3|3984.5|3964.5|2
1646834230000|2022-03-09 13:57:10|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|1
1646834240000|2022-03-09 13:57:20|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|3983.8|3963.8|1
1646834250000|2022-03-09 13:57:30|3980.5|3960.5|3980.5|3960.5|3980.5|3960.5|3980.5|3960.5|1
1646834270000|2022-03-09 13:57:50|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|1
1646834280000|2022-03-09 13:58:00|3982.3|3962.3|3980.1|3960.1|3982.3|3962.3|3979.6|3959.6|9
1646834310000|2022-03-09 13:58:30|3979.3|3959.3|3975.1|3955.1|3979.3|3959.3|3975.1|3955.1|6
1646834320000|2022-03-09 13:58:40|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646834330000|2022-03-09 13:58:50|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|1
1646834340000|2022-03-09 13:59:00|3971.5|3951.5|3972.8|3952.8|3972.8|3952.8|3971.5|3951.5|2
1646834350000|2022-03-09 13:59:10|3970.8|3950.8|3972.1|3952.1|3972.1|3952.1|3970.8|3950.8|4
1646834360000|2022-03-09 13:59:20|3973|3953|3974.1|3954.1|3974.1|3954.1|3973|3953|2
1646834370000|2022-03-09 13:59:30|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|1
1646834390000|2022-03-09 13:59:50|3977.9|3957.9|3977|3957|3977.9|3957.9|3977|3957|2
1646834400000|2022-03-09 14:00:00|3973.6|3953.6|3974.9|3954.9|3974.9|3954.9|3972.3|3952.3|3
1646834430000|2022-03-09 14:00:30|3977.4|3957.4|3978|3958|3978|3958|3975.3|3955.3|5
1646834440000|2022-03-09 14:00:40|3977.4|3957.4|3978.9|3958.9|3979.4|3959.4|3977.4|3957.4|3
1646834450000|2022-03-09 14:00:50|3978.4|3958.4|3978.9|3958.9|3978.9|3958.9|3976.5|3956.5|6
1646834460000|2022-03-09 14:01:00|3979.4|3959.4|3980.9|3960.9|3981.6|3961.6|3979.4|3959.4|6
1646834470000|2022-03-09 14:01:10|3980.4|3960.4|3979.5|3959.5|3980.4|3960.4|3979.5|3959.5|3
1646834480000|2022-03-09 14:01:20|3978.9|3958.9|3979|3959|3979|3959|3978.5|3958.5|3
1646834490000|2022-03-09 14:01:30|3980.6|3960.6|3979.8|3959.8|3980.6|3960.6|3979.8|3959.8|2
1646834500000|2022-03-09 14:01:40|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|3981.3|3961.3|1
1646834540000|2022-03-09 14:02:20|3982.5|3962.5|3981.8|3961.8|3982.5|3962.5|3981.8|3961.8|2
1646834570000|2022-03-09 14:02:50|3982.8|3962.8|3982.5|3962.5|3982.8|3962.8|3982.5|3962.5|2
1646834590000|2022-03-09 14:03:10|3981.3|3961.3|3982.3|3962.3|3982.3|3962.3|3981.3|3961.3|2
1646834650000|2022-03-09 14:04:10|3982.8|3962.8|3982.8|3962.8|3982.8|3962.8|3982.8|3962.8|1
1646834670000|2022-03-09 14:04:30|3985.3|3965.3|3983.4|3963.4|3985.4|3965.4|3983.4|3963.4|5
1646834680000|2022-03-09 14:04:40|3982.5|3962.5|3982.5|3962.5|3982.5|3962.5|3982.5|3962.5|1
1646834700000|2022-03-09 14:05:00|3983.5|3963.5|3983.5|3963.5|3983.5|3963.5|3983.5|3963.5|1
1646834720000|2022-03-09 14:05:20|3984.5|3964.5|3983|3963|3984.5|3964.5|3983|3963|2
1646834770000|2022-03-09 14:06:10|3984|3964|3984|3964|3984|3964|3984|3964|1
1646834780000|2022-03-09 14:06:20|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|3984.8|3964.8|1
1646834790000|2022-03-09 14:06:30|3985.5|3965.5|3986.8|3966.8|3986.8|3966.8|3985.5|3965.5|2
1646834800000|2022-03-09 14:06:40|3987.5|3967.5|3987.9|3967.9|3988.6|3968.6|3987.5|3967.5|3
1646834810000|2022-03-09 14:06:50|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|3987.8|3967.8|1
1646834820000|2022-03-09 14:07:00|3986.5|3966.5|3984|3964|3986.5|3966.5|3984|3964|4
1646834840000|2022-03-09 14:07:20|3985|3965|3985|3965|3985|3965|3985|3965|1
1646834850000|2022-03-09 14:07:30|3985.8|3965.8|3985.8|3965.8|3985.8|3965.8|3985.8|3965.8|1
1646834870000|2022-03-09 14:07:50|3986.8|3966.8|3985.8|3965.8|3986.8|3966.8|3985.8|3965.8|2
1646834880000|2022-03-09 14:08:00|3985.5|3965.5|3985.5|3965.5|3985.5|3965.5|3985.5|3965.5|1
1646834890000|2022-03-09 14:08:10|3986.8|3966.8|3988.5|3968.5|3988.5|3968.5|3986.8|3966.8|2
1646834910000|2022-03-09 14:08:30|3988.8|3968.8|3990|3970|3990|3970|3988.8|3968.8|2
1646834920000|2022-03-09 14:08:40|3989|3969|3989|3969|3989|3969|3989|3969|1
1646834950000|2022-03-09 14:09:10|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646834970000|2022-03-09 14:09:30|3987.9|3967.9|3987|3967|3987.9|3967.9|3987|3967|2
1646835010000|2022-03-09 14:10:10|3988|3968|3989|3969|3989|3969|3988|3968|2
1646835020000|2022-03-09 14:10:20|3987.5|3967.5|3987.8|3967.8|3987.8|3967.8|3986.3|3966.3|3
1646835070000|2022-03-09 14:11:10|3988.5|3968.5|3987.8|3967.8|3988.5|3968.5|3987.8|3967.8|4
1646835130000|2022-03-09 14:12:10|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646835170000|2022-03-09 14:12:50|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646835220000|2022-03-09 14:13:40|3988|3968|3988|3968|3988|3968|3988|3968|1
1646835250000|2022-03-09 14:14:10|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646835260000|2022-03-09 14:14:20|3988.3|3968.3|3987.5|3967.5|3988.3|3968.3|3987.5|3967.5|2
1646835270000|2022-03-09 14:14:30|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|3988.3|3968.3|1
1646835280000|2022-03-09 14:14:40|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|1
1646835290000|2022-03-09 14:14:50|3990.3|3970.3|3990.3|3970.3|3990.3|3970.3|3990.3|3970.3|1
1646835310000|2022-03-09 14:15:10|3991.3|3971.3|3991.3|3971.3|3991.3|3971.3|3991.3|3971.3|1
1646835330000|2022-03-09 14:15:30|3990.5|3970.5|3990.3|3970.3|3990.5|3970.5|3989.5|3969.5|3
1646835390000|2022-03-09 14:16:30|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|1
1646835400000|2022-03-09 14:16:40|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|1
1646835430000|2022-03-09 14:17:10|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|3989.8|3969.8|1
1646835440000|2022-03-09 14:17:20|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|1
1646835470000|2022-03-09 14:17:50|3992.6|3972.6|3992.8|3972.8|3993.4|3973.4|3992.4|3972.4|4
1646835500000|2022-03-09 14:18:20|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|1
1646835520000|2022-03-09 14:18:40|3994.8|3974.8|3995.9|3975.9|3995.9|3975.9|3994.8|3974.8|2
1646835540000|2022-03-09 14:19:00|3996.5|3976.5|3993.8|3973.8|3997.5|3977.5|3993.8|3973.8|8
1646835560000|2022-03-09 14:19:20|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|1
1646835580000|2022-03-09 14:19:40|3993.5|3973.5|3991.3|3971.3|3993.5|3973.5|3991.1|3971.1|5
1646835600000|2022-03-09 14:20:00|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|3990.5|3970.5|1
1646835610000|2022-03-09 14:20:10|3991.3|3971.3|3991.3|3971.3|3991.3|3971.3|3991.3|3971.3|1
1646835620000|2022-03-09 14:20:20|3990|3970|3989.3|3969.3|3990|3970|3989.3|3969.3|2
1646835640000|2022-03-09 14:20:40|3990.3|3970.3|3993.9|3973.9|3994.5|3974.5|3990.3|3970.3|3
1646835650000|2022-03-09 14:20:50|3993|3973|3993|3973|3993|3973|3993|3973|1
1646835660000|2022-03-09 14:21:00|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646835680000|2022-03-09 14:21:20|3996.8|3976.8|3996.8|3976.8|3996.8|3976.8|3996.8|3976.8|1
1646835690000|2022-03-09 14:21:30|3995.9|3975.9|3993.6|3973.6|3995.9|3975.9|3993.6|3973.6|3
1646835700000|2022-03-09 14:21:40|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|1
1646835710000|2022-03-09 14:21:50|3993.5|3973.5|3993.5|3973.5|3993.5|3973.5|3993.5|3973.5|1
1646835720000|2022-03-09 14:22:00|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|1
1646835780000|2022-03-09 14:23:00|3992.3|3972.3|3993.5|3973.5|3993.5|3973.5|3992.3|3972.3|2
1646835810000|2022-03-09 14:23:30|3995.1|3975.1|3994.8|3974.8|3995.1|3975.1|3994.8|3974.8|2
1646835820000|2022-03-09 14:23:40|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|1
1646835830000|2022-03-09 14:23:50|3994.5|3974.5|3995.3|3975.3|3995.3|3975.3|3994.5|3974.5|2
1646835840000|2022-03-09 14:24:00|3994.5|3974.5|3995.3|3975.3|3995.3|3975.3|3993.5|3973.5|3
1646835850000|2022-03-09 14:24:10|3994.3|3974.3|3995.3|3975.3|3995.3|3975.3|3994.3|3974.3|2
1646835860000|2022-03-09 14:24:20|3994.3|3974.3|3995|3975|3995|3975|3994.3|3974.3|2
1646835890000|2022-03-09 14:24:50|3995.8|3975.8|3994.8|3974.8|3995.8|3975.8|3994.8|3974.8|2
1646835910000|2022-03-09 14:25:10|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|1
1646835920000|2022-03-09 14:25:20|3996.5|3976.5|3996.3|3976.3|3996.5|3976.5|3996.3|3976.3|2
1646835940000|2022-03-09 14:25:40|3995.5|3975.5|3994.8|3974.8|3995.5|3975.5|3994.8|3974.8|2
1646835960000|2022-03-09 14:26:00|3994.3|3974.3|3994.5|3974.5|3995.5|3975.5|3994.3|3974.3|3
1646835970000|2022-03-09 14:26:10|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646835990000|2022-03-09 14:26:30|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|1
1646836050000|2022-03-09 14:27:30|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|1
1646836060000|2022-03-09 14:27:40|3993|3973|3995|3975|3995|3975|3993|3973|3
1646836070000|2022-03-09 14:27:50|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646836090000|2022-03-09 14:28:10|3994.8|3974.8|3994.3|3974.3|3994.8|3974.8|3994.3|3974.3|2
1646836110000|2022-03-09 14:28:30|3995.8|3975.8|3998|3978|3998|3978|3995.8|3975.8|5
1646836120000|2022-03-09 14:28:40|3996.3|3976.3|3995.3|3975.3|3996.3|3976.3|3995.3|3975.3|2
1646836130000|2022-03-09 14:28:50|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|1
1646836150000|2022-03-09 14:29:10|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646836160000|2022-03-09 14:29:20|3994.8|3974.8|3996.4|3976.4|3996.8|3976.8|3994.8|3974.8|6
1646836180000|2022-03-09 14:29:40|3997.8|3977.8|3997.8|3977.8|3997.8|3977.8|3997.8|3977.8|1
1646836210000|2022-03-09 14:30:10|3996.8|3976.8|3995|3975|3996.8|3976.8|3995|3975|3
1646836220000|2022-03-09 14:30:20|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|1
1646836230000|2022-03-09 14:30:30|3995|3975|3996.8|3976.8|3996.8|3976.8|3995|3975|3
1646836240000|2022-03-09 14:30:40|3997.3|3977.3|3994.3|3974.3|3997.3|3977.3|3994.3|3974.3|4
1646836250000|2022-03-09 14:30:50|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|3995.3|3975.3|1
1646836260000|2022-03-09 14:31:00|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|1
1646836290000|2022-03-09 14:31:30|3995|3975|3994.3|3974.3|3995|3975|3994.3|3974.3|2
1646836310000|2022-03-09 14:31:50|3995|3975|3996|3976|3996|3976|3995|3975|2
1646836330000|2022-03-09 14:32:10|3995|3975|3995|3975|3995|3975|3995|3975|1
1646836340000|2022-03-09 14:32:20|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|3994.3|3974.3|1
1646836350000|2022-03-09 14:32:30|3993.5|3973.5|3990.5|3970.5|3993.5|3973.5|3990.5|3970.5|4
1646836360000|2022-03-09 14:32:40|3990.4|3970.4|3990.4|3970.4|3990.4|3970.4|3990.4|3970.4|1
1646836370000|2022-03-09 14:32:50|3991.5|3971.5|3994.9|3974.9|3994.9|3974.9|3991.5|3971.5|3
1646836380000|2022-03-09 14:33:00|3994|3974|3991.6|3971.6|3994|3974|3991.6|3971.6|4
1646836390000|2022-03-09 14:33:10|3990.8|3970.8|3987.5|3967.5|3990.8|3970.8|3986.5|3966.5|7
1646836410000|2022-03-09 14:33:30|3986.8|3966.8|3986.8|3966.8|3986.8|3966.8|3986.8|3966.8|1
1646836440000|2022-03-09 14:34:00|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|3988.8|3968.8|1
1646836450000|2022-03-09 14:34:10|3989.8|3969.8|3988.8|3968.8|3989.8|3969.8|3988.8|3968.8|2
1646836460000|2022-03-09 14:34:20|3989.8|3969.8|3988.9|3968.9|3989.8|3969.8|3988.9|3968.9|2
1646836470000|2022-03-09 14:34:30|3990|3970|3988.3|3968.3|3990|3970|3988.3|3968.3|3
1646836480000|2022-03-09 14:34:40|3987.5|3967.5|3987.5|3967.5|3987.5|3967.5|3987.5|3967.5|1
1646836490000|2022-03-09 14:34:50|3986.5|3966.5|3986.5|3966.5|3986.5|3966.5|3986.5|3966.5|1
1646836500000|2022-03-09 14:35:00|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|3987.3|3967.3|1
1646836510000|2022-03-09 14:35:10|3988|3968|3988|3968|3988|3968|3988|3968|1
1646836550000|2022-03-09 14:35:50|3989|3969|3989|3969|3989|3969|3989|3969|1
1646836560000|2022-03-09 14:36:00|3990.3|3970.3|3990.5|3970.5|3990.8|3970.8|3989.3|3969.3|4
1646836580000|2022-03-09 14:36:20|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|3989.3|3969.3|1
1646836600000|2022-03-09 14:36:40|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|1
1646836610000|2022-03-09 14:36:50|3989.5|3969.5|3993.5|3973.5|3993.5|3973.5|3989.5|3969.5|2
1646836620000|2022-03-09 14:37:00|3992.6|3972.6|3993.1|3973.1|3993.1|3973.1|3992.6|3972.6|2
1646836640000|2022-03-09 14:37:20|3994.8|3974.8|3993.8|3973.8|3994.8|3974.8|3993.8|3973.8|2
1646836650000|2022-03-09 14:37:30|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|3992.8|3972.8|1
1646836690000|2022-03-09 14:38:10|3991.5|3971.5|3992.5|3972.5|3992.5|3972.5|3991.5|3971.5|2
1646836700000|2022-03-09 14:38:20|3993.3|3973.3|3993.3|3973.3|3993.3|3973.3|3993.3|3973.3|1
1646836710000|2022-03-09 14:38:30|3992.5|3972.5|3992.5|3972.5|3992.5|3972.5|3992.5|3972.5|1
1646836720000|2022-03-09 14:38:40|3995.4|3975.4|3995.4|3975.4|3995.4|3975.4|3995.4|3975.4|1
1646836730000|2022-03-09 14:38:50|3994.6|3974.6|3994.3|3974.3|3994.6|3974.6|3994|3974|3
1646836750000|2022-03-09 14:39:10|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646836760000|2022-03-09 14:39:20|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|1
1646836770000|2022-03-09 14:39:30|3994.3|3974.3|3994|3974|3994.3|3974.3|3994|3974|2
1646836800000|2022-03-09 14:40:00|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|1
1646836830000|2022-03-09 14:40:30|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|1
1646836880000|2022-03-09 14:41:20|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|3994.5|3974.5|1
1646836900000|2022-03-09 14:41:40|3995.5|3975.5|3996.4|3976.4|3996.8|3976.8|3995.5|3975.5|3
1646836920000|2022-03-09 14:42:00|3995.5|3975.5|3994.8|3974.8|3995.5|3975.5|3994|3974|4
1646836930000|2022-03-09 14:42:10|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|1
1646836960000|2022-03-09 14:42:40|3994.8|3974.8|3995.8|3975.8|3995.8|3975.8|3994.8|3974.8|2
1646836970000|2022-03-09 14:42:50|3994.8|3974.8|3993.5|3973.5|3994.8|3974.8|3993.5|3973.5|3
1646836980000|2022-03-09 14:43:00|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|3994.8|3974.8|1
1646837010000|2022-03-09 14:43:30|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|3993.8|3973.8|1
1646837020000|2022-03-09 14:43:40|3994.8|3974.8|3996|3976|3996|3976|3994.8|3974.8|3
1646837030000|2022-03-09 14:43:50|3994.8|3974.8|3994|3974|3994.8|3974.8|3994|3974|2
1646837050000|2022-03-09 14:44:10|3993.3|3973.3|3994.5|3974.5|3994.5|3974.5|3993.3|3973.3|2
1646837070000|2022-03-09 14:44:30|3996|3976|3995.8|3975.8|3996|3976|3995.3|3975.3|3
1646837090000|2022-03-09 14:44:50|3994|3974|3994|3974|3994|3974|3994|3974|1
1646837100000|2022-03-09 14:45:00|3995|3975|3995.6|3975.6|3995.6|3975.6|3995|3975|2
1646837110000|2022-03-09 14:45:10|3994.3|3974.3|3996.1|3976.1|3996.1|3976.1|3994.3|3974.3|4
1646837130000|2022-03-09 14:45:30|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|1
1646837170000|2022-03-09 14:46:10|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|1
1646837180000|2022-03-09 14:46:20|3995.5|3975.5|3996.5|3976.5|3996.5|3976.5|3995.5|3975.5|2
1646837190000|2022-03-09 14:46:30|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|3995.5|3975.5|1
1646837200000|2022-03-09 14:46:40|3996.5|3976.5|3996.5|3976.5|3996.5|3976.5|3996.5|3976.5|1
1646837210000|2022-03-09 14:46:50|3997.3|3977.3|3996.3|3976.3|3997.3|3977.3|3996.3|3976.3|2
1646837230000|2022-03-09 14:47:10|3995.3|3975.3|3996.5|3976.5|3996.5|3976.5|3995.3|3975.3|2
1646837240000|2022-03-09 14:47:20|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|3995.8|3975.8|1
1646837280000|2022-03-09 14:48:00|3997|3977|3997.3|3977.3|3997.3|3977.3|3996|3976|5
1646837300000|2022-03-09 14:48:20|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|3996.3|3976.3|1
1646837320000|2022-03-09 14:48:40|3996.9|3976.9|3996.9|3976.9|3996.9|3976.9|3996.9|3976.9|1
1646837330000|2022-03-09 14:48:50|3996.4|3976.4|3996.4|3976.4|3996.4|3976.4|3996.4|3976.4|1
1646837340000|2022-03-09 14:49:00|3996.8|3976.8|3997.8|3977.8|3997.8|3977.8|3996.8|3976.8|2
1646837350000|2022-03-09 14:49:10|3998.8|3978.8|3997.8|3977.8|3998.8|3978.8|3997.8|3977.8|2
1646837380000|2022-03-09 14:49:40|3997|3977|3997.4|3977.4|3997.4|3977.4|3997|3977|2
1646837400000|2022-03-09 14:50:00|3998.3|3978.3|3998.3|3978.3|3998.3|3978.3|3998.3|3978.3|1
1646837410000|2022-03-09 14:50:10|3999.5|3979.5|4000.3|3980.3|4000.3|3980.3|3999.5|3979.5|2
1646837420000|2022-03-09 14:50:20|3999.3|3979.3|3999.3|3979.3|3999.3|3979.3|3999.3|3979.3|1
1646837450000|2022-03-09 14:50:50|4000.5|3980.5|4000.5|3980.5|4000.5|3980.5|4000.5|3980.5|1
1646837500000|2022-03-09 14:51:40|3999.5|3979.5|4000.5|3980.5|4000.5|3980.5|3999.5|3979.5|2
1646837560000|2022-03-09 14:52:40|3999.5|3979.5|3997.1|3977.1|3999.5|3979.5|3997.1|3977.1|2
1646837570000|2022-03-09 14:52:50|3995.5|3975.5|3996|3976|3996|3976|3995.5|3975.5|2
1646837580000|2022-03-09 14:53:00|3996.6|3976.6|3995|3975|3996.6|3976.6|3995|3975|2
1646837620000|2022-03-09 14:53:40|3993|3973|3993|3973|3993|3973|3993|3973|1
1646837640000|2022-03-09 14:54:00|3992|3972|3993|3973|3993|3973|3992|3972|2
1646837670000|2022-03-09 14:54:30|3995.3|3975.3|3997.9|3977.9|3997.9|3977.9|3995.3|3975.3|5
1646837690000|2022-03-09 14:54:50|4000.3|3980.3|4000.3|3980.3|4000.3|3980.3|4000.3|3980.3|1
1646837700000|2022-03-09 14:55:00|3999.1|3979.1|3997.3|3977.3|3999.1|3979.1|3997.3|3977.3|3
1646837710000|2022-03-09 14:55:10|3997.5|3977.5|3997.9|3977.9|3997.9|3977.9|3997.5|3977.5|2
1646837720000|2022-03-09 14:55:20|3998.9|3978.9|3999.8|3979.8|3999.8|3979.8|3998.9|3978.9|2
1646837730000|2022-03-09 14:55:30|3998.8|3978.8|3998.8|3978.8|3998.8|3978.8|3998.8|3978.8|1
1646837770000|2022-03-09 14:56:10|3997.5|3977.5|3997.5|3977.5|3997.5|3977.5|3996.5|3976.5|3
1646837780000|2022-03-09 14:56:20|3997.8|3977.8|3997.8|3977.8|3998.8|3978.8|3997.8|3977.8|3
1646837790000|2022-03-09 14:56:30|3997.3|3977.3|3997.1|3977.1|3997.3|3977.3|3996.5|3976.5|3
1646837810000|2022-03-09 14:56:50|3998.5|3978.5|3998.5|3978.5|3998.5|3978.5|3998.5|3978.5|1
1646837830000|2022-03-09 14:57:10|3997.3|3977.3|3998|3978|3998|3978|3996.5|3976.5|3
1646837840000|2022-03-09 14:57:20|3997|3977|3997|3977|3997|3977|3997|3977|1
1646837860000|2022-03-09 14:57:40|3998|3978|3996.8|3976.8|3998|3978|3996.8|3976.8|2
1646837880000|2022-03-09 14:58:00|3998.5|3978.5|3998.5|3978.5|3999.8|3979.8|3998.5|3978.5|3
1646837900000|2022-03-09 14:58:20|4000.4|3980.4|4000.4|3980.4|4000.4|3980.4|4000.4|3980.4|1
1646837910000|2022-03-09 14:58:30|4000|3980|3999.8|3979.8|4000|3980|3998.5|3978.5|5
1646837920000|2022-03-09 14:58:40|3998.8|3978.8|3999.3|3979.3|3999.3|3979.3|3998.8|3978.8|2
1646837930000|2022-03-09 14:58:50|4000.5|3980.5|4000.5|3980.5|4000.5|3980.5|4000.5|3980.5|1
1646837980000|2022-03-09 14:59:40|4001.1|3981.1|4002.8|3982.8|4002.8|3982.8|4001.1|3981.1|5
1646837990000|2022-03-09 14:59:50|4001.5|3981.5|4002.8|3982.8|4002.8|3982.8|4001.3|3981.3|4
1646838010000|2022-03-09 15:00:10|4002.3|3982.3|4000.5|3980.5|4002.3|3982.3|4000.5|3980.5|4
1646838030000|2022-03-09 15:00:30|4001.9|3981.9|4002.8|3982.8|4002.8|3982.8|4001.9|3981.9|2
1646838070000|2022-03-09 15:01:10|4001.8|3981.8|4001.1|3981.1|4001.8|3981.8|3999.6|3979.6|4
1646838090000|2022-03-09 15:01:30|4000.6|3980.6|4001.4|3981.4|4001.4|3981.4|4000.6|3980.6|2
1646838110000|2022-03-09 15:01:50|4003|3983|4003|3983|4003|3983|4003|3983|1
1646838140000|2022-03-09 15:02:20|4002.3|3982.3|4002.3|3982.3|4002.3|3982.3|4002.3|3982.3|1
1646838180000|2022-03-09 15:03:00|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|1
1646838190000|2022-03-09 15:03:10|4000.8|3980.8|4001.5|3981.5|4001.5|3981.5|4000.8|3980.8|2
1646838240000|2022-03-09 15:04:00|4000.8|3980.8|4000.8|3980.8|4000.8|3980.8|4000.8|3980.8|1
1646838260000|2022-03-09 15:04:20|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|1
1646838270000|2022-03-09 15:04:30|4000.3|3980.3|3997.4|3977.4|4000.3|3980.3|3997.4|3977.4|4
1646838290000|2022-03-09 15:04:50|3995.3|3975.3|3994.5|3974.5|3995.3|3975.3|3994.5|3974.5|2
1646838310000|2022-03-09 15:05:10|3993.5|3973.5|3992.3|3972.3|3993.5|3973.5|3992.3|3972.3|2
1646838330000|2022-03-09 15:05:30|3990.8|3970.8|3990.8|3970.8|3990.8|3970.8|3990.8|3970.8|1
1646838340000|2022-03-09 15:05:40|3990|3970|3991.8|3971.8|3991.8|3971.8|3990|3970|3
1646838350000|2022-03-09 15:05:50|3991|3971|3991|3971|3991|3971|3991|3971|1
1646838360000|2022-03-09 15:06:00|3989.9|3969.9|3990.3|3970.3|3990.3|3970.3|3989.9|3969.9|2
1646838370000|2022-03-09 15:06:10|3989.5|3969.5|3989.5|3969.5|3989.5|3969.5|3989.5|3969.5|1
1646838410000|2022-03-09 15:06:50|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|3988.5|3968.5|1
1646838420000|2022-03-09 15:07:00|3987.3|3967.3|3984.6|3964.6|3987.3|3967.3|3984.6|3964.6|3
1646838440000|2022-03-09 15:07:20|3983|3963|3983.3|3963.3|3983.3|3963.3|3981.5|3961.5|5
1646838480000|2022-03-09 15:08:00|3981.8|3961.8|3981.8|3961.8|3981.8|3961.8|3981.8|3961.8|1
1646838490000|2022-03-09 15:08:10|3980.8|3960.8|3980.8|3960.8|3980.8|3960.8|3980.8|3960.8|1
1646838500000|2022-03-09 15:08:20|3979.3|3959.3|3979.3|3959.3|3979.3|3959.3|3979.3|3959.3|1
1646838510000|2022-03-09 15:08:30|3976.1|3956.1|3974.3|3954.3|3976.1|3956.1|3974.1|3954.1|5
1646838520000|2022-03-09 15:08:40|3973.1|3953.1|3973.3|3953.3|3973.3|3953.3|3973.1|3953.1|2
1646838530000|2022-03-09 15:08:50|3972|3952|3972|3952|3972|3952|3972|3952|1
1646838550000|2022-03-09 15:09:10|3973.5|3953.5|3974.5|3954.5|3975.5|3955.5|3973.5|3953.5|3
1646838560000|2022-03-09 15:09:20|3973.8|3953.8|3975.8|3955.8|3975.8|3955.8|3973.8|3953.8|2
1646838570000|2022-03-09 15:09:30|3976.5|3956.5|3976.5|3956.5|3976.5|3956.5|3976.5|3956.5|1
1646838580000|2022-03-09 15:09:40|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|1
1646838590000|2022-03-09 15:09:50|3979.8|3959.8|3978.3|3958.3|3980.3|3960.3|3977.9|3957.9|7
1646838600000|2022-03-09 15:10:00|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|1
1646838610000|2022-03-09 15:10:10|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|1
1646838630000|2022-03-09 15:10:30|3978|3958|3977|3957|3978|3958|3977|3957|2
1646838640000|2022-03-09 15:10:40|3976|3956|3974.9|3954.9|3976|3956|3974.9|3954.9|2
1646838650000|2022-03-09 15:10:50|3972.8|3952.8|3967.3|3947.3|3972.8|3952.8|3967.3|3947.3|4
1646838660000|2022-03-09 15:11:00|3967|3947|3967|3947|3967|3947|3967|3947|1
1646838670000|2022-03-09 15:11:10|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|1
1646838700000|2022-03-09 15:11:40|3964.6|3944.6|3962.9|3942.9|3964.6|3944.6|3962.9|3942.9|2
1646838710000|2022-03-09 15:11:50|3962|3942|3960.3|3940.3|3962|3942|3959.8|3939.8|4
1646838720000|2022-03-09 15:12:00|3959.8|3939.8|3955.1|3935.1|3959.8|3939.8|3955.1|3935.1|3
1646838730000|2022-03-09 15:12:10|3954.5|3934.5|3953.4|3933.4|3954.5|3934.5|3952.9|3932.9|5
1646838740000|2022-03-09 15:12:20|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646838750000|2022-03-09 15:12:30|3951.5|3931.5|3952.8|3932.8|3952.8|3932.8|3951.5|3931.5|2
1646838760000|2022-03-09 15:12:40|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|1
1646838770000|2022-03-09 15:12:50|3951|3931|3951|3931|3951|3931|3951|3931|1
1646838780000|2022-03-09 15:13:00|3954.3|3934.3|3956.3|3936.3|3956.3|3936.3|3954.3|3934.3|3
1646838800000|2022-03-09 15:13:20|3957.4|3937.4|3957.4|3937.4|3957.4|3937.4|3957.4|3937.4|1
1646838810000|2022-03-09 15:13:30|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646838830000|2022-03-09 15:13:50|3956.5|3936.5|3955.8|3935.8|3956.5|3936.5|3954.8|3934.8|6
1646838840000|2022-03-09 15:14:00|3955|3935|3960.6|3940.6|3960.6|3940.6|3955|3935|4
1646838850000|2022-03-09 15:14:10|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|1
1646838860000|2022-03-09 15:14:20|3965.5|3945.5|3965.5|3945.5|3965.5|3945.5|3965.5|3945.5|1
1646838870000|2022-03-09 15:14:30|3967.1|3947.1|3963.4|3943.4|3967.1|3947.1|3963.4|3943.4|5
1646838880000|2022-03-09 15:14:40|3964.9|3944.9|3963.5|3943.5|3964.9|3944.9|3963.5|3943.5|4
1646838890000|2022-03-09 15:14:50|3964|3944|3965.3|3945.3|3965.3|3945.3|3963.5|3943.5|5
1646838900000|2022-03-09 15:15:00|3966.3|3946.3|3966.3|3946.3|3966.3|3946.3|3966.3|3946.3|1
1646838910000|2022-03-09 15:15:10|3963.8|3943.8|3963.3|3943.3|3964.5|3944.5|3960.4|3940.4|6
1646838930000|2022-03-09 15:15:30|3964.5|3944.5|3963.4|3943.4|3964.5|3944.5|3962|3942|7
1646838950000|2022-03-09 15:15:50|3962.9|3942.9|3962.9|3942.9|3962.9|3942.9|3962.9|3942.9|1
1646838960000|2022-03-09 15:16:00|3963.6|3943.6|3963.6|3943.6|3963.6|3943.6|3963.6|3943.6|1
1646838970000|2022-03-09 15:16:10|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|1
1646838990000|2022-03-09 15:16:30|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|1
1646839000000|2022-03-09 15:16:40|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|1
1646839030000|2022-03-09 15:17:10|3962.5|3942.5|3963.3|3943.3|3963.3|3943.3|3962.5|3942.5|2
1646839040000|2022-03-09 15:17:20|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|1
1646839050000|2022-03-09 15:17:30|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|1
1646839070000|2022-03-09 15:17:50|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|3964.5|3944.5|1
1646839090000|2022-03-09 15:18:10|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|3963.4|3943.4|1
1646839110000|2022-03-09 15:18:30|3962.5|3942.5|3962.6|3942.6|3963.1|3943.1|3962.5|3942.5|3
1646839120000|2022-03-09 15:18:40|3963.8|3943.8|3969.4|3949.4|3970.1|3950.1|3963.5|3943.5|6
1646839160000|2022-03-09 15:19:20|3968.6|3948.6|3969.1|3949.1|3969.1|3949.1|3967.9|3947.9|4
1646839180000|2022-03-09 15:19:40|3970.3|3950.3|3968.5|3948.5|3970.3|3950.3|3968.5|3948.5|5
1646839190000|2022-03-09 15:19:50|3967.3|3947.3|3968.3|3948.3|3968.3|3948.3|3967|3947|4
1646839200000|2022-03-09 15:20:00|3967|3947|3969|3949|3969|3949|3967|3947|3
1646839210000|2022-03-09 15:20:10|3967.5|3947.5|3968.3|3948.3|3968.8|3948.8|3967.3|3947.3|5
1646839250000|2022-03-09 15:20:50|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|1
1646839260000|2022-03-09 15:21:00|3968.5|3948.5|3969.8|3949.8|3969.8|3949.8|3968.5|3948.5|2
1646839270000|2022-03-09 15:21:10|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|1
1646839290000|2022-03-09 15:21:30|3969.8|3949.8|3969.5|3949.5|3970.5|3950.5|3969.5|3949.5|3
1646839300000|2022-03-09 15:21:40|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|1
1646839310000|2022-03-09 15:21:50|3970.3|3950.3|3970.3|3950.3|3970.3|3950.3|3970.3|3950.3|1
1646839350000|2022-03-09 15:22:30|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|1
1646839370000|2022-03-09 15:22:50|3970.3|3950.3|3970.3|3950.3|3970.3|3950.3|3970.3|3950.3|1
1646839390000|2022-03-09 15:23:10|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|1
1646839420000|2022-03-09 15:23:40|3970.5|3950.5|3970.5|3950.5|3970.5|3950.5|3970.5|3950.5|1
1646839440000|2022-03-09 15:24:00|3971.3|3951.3|3972.1|3952.1|3972.1|3952.1|3971.3|3951.3|2
1646839450000|2022-03-09 15:24:10|3971.9|3951.9|3978.3|3958.3|3978.3|3958.3|3971.9|3951.9|3
1646839460000|2022-03-09 15:24:20|3979.6|3959.6|3979.6|3959.6|3979.6|3959.6|3979.6|3959.6|1
1646839470000|2022-03-09 15:24:30|3979|3959|3977.8|3957.8|3979|3959|3977.8|3957.8|4
1646839480000|2022-03-09 15:24:40|3979.6|3959.6|3978.4|3958.4|3979.6|3959.6|3978.4|3958.4|4
1646839500000|2022-03-09 15:25:00|3974|3954|3974.6|3954.6|3974.6|3954.6|3974|3954|2
1646839510000|2022-03-09 15:25:10|3973.5|3953.5|3972.4|3952.4|3973.5|3953.5|3972.4|3952.4|2
1646839520000|2022-03-09 15:25:20|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|1
1646839530000|2022-03-09 15:25:30|3969.5|3949.5|3970.9|3950.9|3970.9|3950.9|3969.5|3949.5|2
1646839540000|2022-03-09 15:25:40|3972|3952|3973.4|3953.4|3973.4|3953.4|3972|3952|2
1646839550000|2022-03-09 15:25:50|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646839570000|2022-03-09 15:26:10|3975.9|3955.9|3976.1|3956.1|3976.1|3956.1|3975.3|3955.3|3
1646839580000|2022-03-09 15:26:20|3975.8|3955.8|3975.5|3955.5|3976.1|3956.1|3975|3955|4
1646839600000|2022-03-09 15:26:40|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646839630000|2022-03-09 15:27:10|3973.8|3953.8|3970|3950|3973.8|3953.8|3970|3950|3
1646839640000|2022-03-09 15:27:20|3969|3949|3969|3949|3969|3949|3969|3949|1
1646839660000|2022-03-09 15:27:40|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|1
1646839670000|2022-03-09 15:27:50|3973.9|3953.9|3973.9|3953.9|3973.9|3953.9|3973.9|3953.9|1
1646839680000|2022-03-09 15:28:00|3973.5|3953.5|3978|3958|3978|3958|3973.5|3953.5|3
1646839690000|2022-03-09 15:28:10|3975.9|3955.9|3975.9|3955.9|3975.9|3955.9|3975.9|3955.9|1
1646839700000|2022-03-09 15:28:20|3975.4|3955.4|3975.9|3955.9|3975.9|3955.9|3974.5|3954.5|5
1646839710000|2022-03-09 15:28:30|3976.6|3956.6|3977.9|3957.9|3977.9|3957.9|3976.6|3956.6|2
1646839720000|2022-03-09 15:28:40|3982|3962|3982|3962|3982|3962|3982|3962|1
1646839740000|2022-03-09 15:29:00|3981|3961|3981|3961|3981|3961|3981|3961|1
1646839750000|2022-03-09 15:29:10|3980|3960|3980|3960|3980|3960|3980|3960|1
1646839760000|2022-03-09 15:29:20|3979.3|3959.3|3979.3|3959.3|3979.3|3959.3|3979.3|3959.3|1
1646839770000|2022-03-09 15:29:30|3978.5|3958.5|3975|3955|3978.5|3958.5|3975|3955|5
1646839790000|2022-03-09 15:29:50|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|1
1646839810000|2022-03-09 15:30:10|3975.3|3955.3|3974.5|3954.5|3975.3|3955.3|3974.5|3954.5|2
1646839820000|2022-03-09 15:30:20|3975.9|3955.9|3978|3958|3978|3958|3975.9|3955.9|2
1646839830000|2022-03-09 15:30:30|3980.3|3960.3|3980.3|3960.3|3980.3|3960.3|3980.3|3960.3|1
1646839850000|2022-03-09 15:30:50|3978.5|3958.5|3976|3956|3978.5|3958.5|3976|3956|4
1646839880000|2022-03-09 15:31:20|3979|3959|3979|3959|3979|3959|3979|3959|1
1646839900000|2022-03-09 15:31:40|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|3979.9|3959.9|1
1646839910000|2022-03-09 15:31:50|3979.4|3959.4|3979.4|3959.4|3979.4|3959.4|3979.4|3959.4|1
1646839920000|2022-03-09 15:32:00|3979.8|3959.8|3979|3959|3979.8|3959.8|3979|3959|2
1646839940000|2022-03-09 15:32:20|3979.8|3959.8|3980.3|3960.3|3980.3|3960.3|3978.5|3958.5|3
1646839950000|2022-03-09 15:32:30|3979|3959|3979|3959|3979|3959|3979|3959|1
1646839960000|2022-03-09 15:32:40|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|1
1646839980000|2022-03-09 15:33:00|3976.1|3956.1|3975.8|3955.8|3976.1|3956.1|3975.8|3955.8|2
1646839990000|2022-03-09 15:33:10|3974.5|3954.5|3975.4|3955.4|3975.4|3955.4|3974.5|3954.5|2
1646840000000|2022-03-09 15:33:20|3976|3956|3975.4|3955.4|3976|3956|3975.4|3955.4|3
1646840010000|2022-03-09 15:33:30|3976.3|3956.3|3976.9|3956.9|3976.9|3956.9|3976.3|3956.3|2
1646840030000|2022-03-09 15:33:50|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|3978.8|3958.8|1
1646840060000|2022-03-09 15:34:20|3983|3963|3982.3|3962.3|3983|3963|3982.3|3962.3|2
1646840070000|2022-03-09 15:34:30|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|3981.5|3961.5|1
1646840080000|2022-03-09 15:34:40|3980.3|3960.3|3980.3|3960.3|3980.3|3960.3|3980.3|3960.3|1
1646840090000|2022-03-09 15:34:50|3978|3958|3978|3958|3978|3958|3978|3958|1
1646840110000|2022-03-09 15:35:10|3977|3957|3977|3957|3977|3957|3977|3957|1
1646840120000|2022-03-09 15:35:20|3976|3956|3975.8|3955.8|3976|3956|3975.8|3955.8|2
1646840130000|2022-03-09 15:35:30|3975.3|3955.3|3975.5|3955.5|3975.5|3955.5|3975.3|3955.3|2
1646840140000|2022-03-09 15:35:40|3976.6|3956.6|3976.6|3956.6|3976.6|3956.6|3976.6|3956.6|1
1646840150000|2022-03-09 15:35:50|3976.1|3956.1|3978|3958|3978|3958|3976.1|3956.1|3
1646840160000|2022-03-09 15:36:00|3977|3957|3975.8|3955.8|3977|3957|3975.3|3955.3|3
1646840180000|2022-03-09 15:36:20|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|1
1646840220000|2022-03-09 15:37:00|3974.8|3954.8|3975.1|3955.1|3975.1|3955.1|3974.8|3954.8|2
1646840240000|2022-03-09 15:37:20|3976.3|3956.3|3976.3|3956.3|3976.3|3956.3|3976.3|3956.3|1
1646840250000|2022-03-09 15:37:30|3977|3957|3977|3957|3977|3957|3977|3957|1
1646840260000|2022-03-09 15:37:40|3978|3958|3978|3958|3978|3958|3978|3958|1
1646840290000|2022-03-09 15:38:10|3976.8|3956.8|3969.3|3949.3|3976.8|3956.8|3969.3|3949.3|5
1646840300000|2022-03-09 15:38:20|3967.6|3947.6|3969|3949|3969|3949|3967.6|3947.6|3
1646840310000|2022-03-09 15:38:30|3968.3|3948.3|3967.5|3947.5|3968.3|3948.3|3967.3|3947.3|3
1646840330000|2022-03-09 15:38:50|3968|3948|3968|3948|3968|3948|3968|3948|1
1646840350000|2022-03-09 15:39:10|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|1
1646840370000|2022-03-09 15:39:30|3965.8|3945.8|3962|3942|3965.8|3945.8|3962|3942|2
1646840380000|2022-03-09 15:39:40|3963|3943|3961.3|3941.3|3963|3943|3961.3|3941.3|3
1646840390000|2022-03-09 15:39:50|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|1
1646840420000|2022-03-09 15:40:20|3959.8|3939.8|3957.1|3937.1|3959.8|3939.8|3957.1|3937.1|2
1646840430000|2022-03-09 15:40:30|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646840440000|2022-03-09 15:40:40|3954.3|3934.3|3954.5|3934.5|3954.5|3934.5|3954.3|3934.3|2
1646840450000|2022-03-09 15:40:50|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646840460000|2022-03-09 15:41:00|3952.8|3932.8|3954.3|3934.3|3954.3|3934.3|3952.8|3932.8|2
1646840490000|2022-03-09 15:41:30|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646840500000|2022-03-09 15:41:40|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646840520000|2022-03-09 15:42:00|3951|3931|3952|3932|3952|3932|3951|3931|2
1646840530000|2022-03-09 15:42:10|3952.5|3932.5|3951.8|3931.8|3952.5|3932.5|3951.8|3931.8|2
1646840540000|2022-03-09 15:42:20|3951|3931|3951|3931|3951|3931|3951|3931|1
1646840560000|2022-03-09 15:42:40|3949.8|3929.8|3957|3937|3957|3937|3949.8|3929.8|6
1646840570000|2022-03-09 15:42:50|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646840590000|2022-03-09 15:43:10|3955.5|3935.5|3955.5|3935.5|3956.3|3936.3|3955.5|3935.5|3
1646840610000|2022-03-09 15:43:30|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646840640000|2022-03-09 15:44:00|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|1
1646840650000|2022-03-09 15:44:10|3953.5|3933.5|3952.5|3932.5|3953.5|3933.5|3952|3932|4
1646840660000|2022-03-09 15:44:20|3951.6|3931.6|3951.8|3931.8|3951.8|3931.8|3951.6|3931.6|2
1646840670000|2022-03-09 15:44:30|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646840680000|2022-03-09 15:44:40|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|1
1646840690000|2022-03-09 15:44:50|3953|3933|3954|3934|3954|3934|3953|3933|2
1646840700000|2022-03-09 15:45:00|3955|3935|3955.3|3935.3|3958.3|3938.3|3955|3935|6
1646840710000|2022-03-09 15:45:10|3954.8|3934.8|3953.3|3933.3|3954.8|3934.8|3953.3|3933.3|3
1646840730000|2022-03-09 15:45:30|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646840740000|2022-03-09 15:45:40|3952.3|3932.3|3952.4|3932.4|3954.3|3934.3|3952.3|3932.3|5
1646840750000|2022-03-09 15:45:50|3951.5|3931.5|3949.9|3929.9|3951.5|3931.5|3949.9|3929.9|4
1646840760000|2022-03-09 15:46:00|3949.1|3929.1|3949.1|3929.1|3949.1|3929.1|3949.1|3929.1|1
1646840770000|2022-03-09 15:46:10|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646840780000|2022-03-09 15:46:20|3947|3927|3945.8|3925.8|3947|3927|3944.5|3924.5|4
1646840790000|2022-03-09 15:46:30|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646840800000|2022-03-09 15:46:40|3945.3|3925.3|3944.5|3924.5|3945.3|3925.3|3944.5|3924.5|2
1646840810000|2022-03-09 15:46:50|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646840820000|2022-03-09 15:47:00|3946.3|3926.3|3948.8|3928.8|3948.8|3928.8|3946.3|3926.3|2
1646840830000|2022-03-09 15:47:10|3948|3928|3950.1|3930.1|3950.1|3930.1|3948|3928|3
1646840840000|2022-03-09 15:47:20|3949.3|3929.3|3950.5|3930.5|3950.5|3930.5|3948.5|3928.5|4
1646840850000|2022-03-09 15:47:30|3951.3|3931.3|3951.3|3931.3|3951.3|3931.3|3951.3|3931.3|1
1646840860000|2022-03-09 15:47:40|3950.1|3930.1|3948|3928|3950.1|3930.1|3948|3928|3
1646840880000|2022-03-09 15:48:00|3946.6|3926.6|3946|3926|3947.3|3927.3|3946|3926|3
1646840890000|2022-03-09 15:48:10|3945.1|3925.1|3943.9|3923.9|3945.1|3925.1|3943.8|3923.8|5
1646840910000|2022-03-09 15:48:30|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|1
1646840920000|2022-03-09 15:48:40|3946.3|3926.3|3950.4|3930.4|3953.6|3933.6|3946.3|3926.3|8
1646840930000|2022-03-09 15:48:50|3946.6|3926.6|3951.1|3931.1|3951.1|3931.1|3946.6|3926.6|4
1646840940000|2022-03-09 15:49:00|3951.9|3931.9|3951.5|3931.5|3951.9|3931.9|3951.5|3931.5|2
1646840950000|2022-03-09 15:49:10|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|1
1646840960000|2022-03-09 15:49:20|3950.4|3930.4|3949.9|3929.9|3950.4|3930.4|3949.9|3929.9|3
1646840970000|2022-03-09 15:49:30|3950.8|3930.8|3950|3930|3950.8|3930.8|3949.5|3929.5|4
1646840980000|2022-03-09 15:49:40|3948.1|3928.1|3944|3924|3948.1|3928.1|3944|3924|4
1646840990000|2022-03-09 15:49:50|3945|3925|3945|3925|3945|3925|3945|3925|1
1646841040000|2022-03-09 15:50:40|3943.8|3923.8|3945|3925|3945.3|3925.3|3943.8|3923.8|4
1646841050000|2022-03-09 15:50:50|3944|3924|3944|3924|3944|3924|3944|3924|1
1646841060000|2022-03-09 15:51:00|3943.3|3923.3|3948.4|3928.4|3948.4|3928.4|3943.3|3923.3|3
1646841070000|2022-03-09 15:51:10|3949.1|3929.1|3950.5|3930.5|3950.5|3930.5|3948.5|3928.5|3
1646841080000|2022-03-09 15:51:20|3949.5|3929.5|3951.3|3931.3|3951.3|3931.3|3949.5|3929.5|5
1646841090000|2022-03-09 15:51:30|3953.4|3933.4|3954.3|3934.3|3954.3|3934.3|3953.4|3933.4|2
1646841100000|2022-03-09 15:51:40|3956|3936|3956|3936|3956|3936|3956|3936|1
1646841110000|2022-03-09 15:51:50|3954.8|3934.8|3954|3934|3954.8|3934.8|3954|3934|2
1646841120000|2022-03-09 15:52:00|3953|3933|3954.5|3934.5|3954.5|3934.5|3953|3933|2
1646841130000|2022-03-09 15:52:10|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|1
1646841140000|2022-03-09 15:52:20|3953.1|3933.1|3952.5|3932.5|3953.1|3933.1|3952.5|3932.5|2
1646841150000|2022-03-09 15:52:30|3952.3|3932.3|3953.8|3933.8|3954.5|3934.5|3951|3931|6
1646841160000|2022-03-09 15:52:40|3955|3935|3955.8|3935.8|3955.8|3935.8|3955|3935|2
1646841170000|2022-03-09 15:52:50|3956.5|3936.5|3955.8|3935.8|3956.5|3936.5|3955.8|3935.8|2
1646841180000|2022-03-09 15:53:00|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646841190000|2022-03-09 15:53:10|3954.4|3934.4|3954.9|3934.9|3955.5|3935.5|3954.4|3934.4|3
1646841200000|2022-03-09 15:53:20|3955.6|3935.6|3956.3|3936.3|3956.3|3936.3|3955.6|3935.6|2
1646841210000|2022-03-09 15:53:30|3955.1|3935.1|3955.1|3935.1|3955.1|3935.1|3955.1|3935.1|1
1646841230000|2022-03-09 15:53:50|3956|3936|3956|3936|3956|3936|3956|3936|1
1646841250000|2022-03-09 15:54:10|3954|3934|3955|3935|3955|3935|3954|3934|2
1646841260000|2022-03-09 15:54:20|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646841270000|2022-03-09 15:54:30|3955.8|3935.8|3954.5|3934.5|3955.8|3935.8|3954.5|3934.5|3
1646841280000|2022-03-09 15:54:40|3954.8|3934.8|3949.3|3929.3|3954.8|3934.8|3949.3|3929.3|6
1646841290000|2022-03-09 15:54:50|3948.4|3928.4|3945.4|3925.4|3948.4|3928.4|3945.4|3925.4|5
1646841300000|2022-03-09 15:55:00|3945.9|3925.9|3942|3922|3945.9|3925.9|3942|3922|6
1646841310000|2022-03-09 15:55:10|3938.6|3918.6|3937.9|3917.9|3939.5|3919.5|3937.9|3917.9|4
1646841320000|2022-03-09 15:55:20|3936.9|3916.9|3937.9|3917.9|3937.9|3917.9|3936.4|3916.4|5
1646841330000|2022-03-09 15:55:30|3937.4|3917.4|3935.5|3915.5|3937.8|3917.8|3935.5|3915.5|4
1646841360000|2022-03-09 15:56:00|3934.3|3914.3|3934.3|3914.3|3934.3|3914.3|3934.3|3914.3|1
1646841370000|2022-03-09 15:56:10|3944.8|3924.8|3945.5|3925.5|3945.8|3925.8|3944.8|3924.8|3
1646841380000|2022-03-09 15:56:20|3948.9|3928.9|3949|3929|3950.4|3930.4|3948.9|3928.9|5
1646841390000|2022-03-09 15:56:30|3949.5|3929.5|3951.8|3931.8|3951.8|3931.8|3949.5|3929.5|2
1646841400000|2022-03-09 15:56:40|3952.9|3932.9|3953.3|3933.3|3953.6|3933.6|3952.9|3932.9|3
1646841410000|2022-03-09 15:56:50|3954.6|3934.6|3955.5|3935.5|3955.6|3935.6|3954.4|3934.4|6
1646841420000|2022-03-09 15:57:00|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646841430000|2022-03-09 15:57:10|3962|3942|3961.8|3941.8|3962|3942|3960.5|3940.5|3
1646841450000|2022-03-09 15:57:30|3962.5|3942.5|3963.3|3943.3|3963.3|3943.3|3962.5|3942.5|2
1646841470000|2022-03-09 15:57:50|3962.5|3942.5|3958|3938|3962.5|3942.5|3958|3938|5
1646841480000|2022-03-09 15:58:00|3956.9|3936.9|3955.1|3935.1|3956.9|3936.9|3948.5|3928.5|13
1646841490000|2022-03-09 15:58:10|3954.5|3934.5|3953.8|3933.8|3954.5|3934.5|3953.8|3933.8|3
1646841500000|2022-03-09 15:58:20|3953.3|3933.3|3951.4|3931.4|3953.3|3933.3|3951.4|3931.4|5
1646841510000|2022-03-09 15:58:30|3950.5|3930.5|3947.6|3927.6|3950.5|3930.5|3947.6|3927.6|4
1646841520000|2022-03-09 15:58:40|3948|3928|3943.5|3923.5|3948|3928|3943.5|3923.5|6
1646841530000|2022-03-09 15:58:50|3943.8|3923.8|3944.3|3924.3|3944.3|3924.3|3942|3922|8
1646841540000|2022-03-09 15:59:00|3943|3923|3940.5|3920.5|3943|3923|3940.5|3920.5|4
1646841550000|2022-03-09 15:59:10|3940.6|3920.6|3942.6|3922.6|3942.6|3922.6|3940.6|3920.6|5
1646841560000|2022-03-09 15:59:20|3942.5|3922.5|3942.1|3922.1|3943.1|3923.1|3942.1|3922.1|4
1646841570000|2022-03-09 15:59:30|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646841580000|2022-03-09 15:59:40|3941.5|3921.5|3943|3923|3943|3923|3941.5|3921.5|2
1646841590000|2022-03-09 15:59:50|3942|3922|3942.8|3922.8|3942.8|3922.8|3942|3922|2
1646841600000|2022-03-09 16:00:00|3944.1|3924.1|3944.6|3924.6|3945.8|3925.8|3944.1|3924.1|3
1646841620000|2022-03-09 16:00:20|3943.9|3923.9|3942.5|3922.5|3943.9|3923.9|3942.5|3922.5|2
1646841630000|2022-03-09 16:00:30|3941.8|3921.8|3942|3922|3942|3922|3941.8|3921.8|2
1646841640000|2022-03-09 16:00:40|3943|3923|3945.9|3925.9|3945.9|3925.9|3943|3923|2
1646841650000|2022-03-09 16:00:50|3945.3|3925.3|3945.4|3925.4|3946.5|3926.5|3945.3|3925.3|4
1646841670000|2022-03-09 16:01:10|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646841680000|2022-03-09 16:01:20|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646841690000|2022-03-09 16:01:30|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646841710000|2022-03-09 16:01:50|3945.3|3925.3|3944.9|3924.9|3945.3|3925.3|3944.4|3924.4|3
1646841720000|2022-03-09 16:02:00|3943.9|3923.9|3943.9|3923.9|3943.9|3923.9|3943.9|3923.9|1
1646841730000|2022-03-09 16:02:10|3944|3924|3944|3924|3944|3924|3944|3924|1
1646841750000|2022-03-09 16:02:30|3943|3923|3944|3924|3944|3924|3942.3|3922.3|4
1646841780000|2022-03-09 16:03:00|3942.8|3922.8|3942.5|3922.5|3943.5|3923.5|3942.5|3922.5|4
1646841790000|2022-03-09 16:03:10|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|1
1646841800000|2022-03-09 16:03:20|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646841860000|2022-03-09 16:04:20|3942|3922|3942|3922|3942|3922|3942|3922|1
1646841880000|2022-03-09 16:04:40|3941.3|3921.3|3941.3|3921.3|3941.3|3921.3|3941.3|3921.3|1
1646841900000|2022-03-09 16:05:00|3940|3920|3940|3920|3940|3920|3940|3920|1
1646841910000|2022-03-09 16:05:10|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|1
1646841920000|2022-03-09 16:05:20|3937.8|3917.8|3937.5|3917.5|3937.8|3917.8|3937.5|3917.5|2
1646841930000|2022-03-09 16:05:30|3935.8|3915.8|3937|3917|3937|3917|3935.8|3915.8|2
1646841940000|2022-03-09 16:05:40|3935.9|3915.9|3936|3916|3936|3916|3935.9|3915.9|2
1646841950000|2022-03-09 16:05:50|3934.8|3914.8|3934.8|3914.8|3936|3916|3934.8|3914.8|3
1646841960000|2022-03-09 16:06:00|3935.8|3915.8|3934.1|3914.1|3935.8|3915.8|3934.1|3914.1|3
1646841980000|2022-03-09 16:06:20|3932.8|3912.8|3932|3912|3932.8|3912.8|3932|3912|2
1646842000000|2022-03-09 16:06:40|3931|3911|3931|3911|3931|3911|3931|3911|1
1646842020000|2022-03-09 16:07:00|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|1
1646842030000|2022-03-09 16:07:10|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|1
1646842050000|2022-03-09 16:07:30|3934.3|3914.3|3932.8|3912.8|3934.3|3914.3|3932.8|3912.8|2
1646842070000|2022-03-09 16:07:50|3933.3|3913.3|3933.3|3913.3|3933.3|3913.3|3933.3|3913.3|1
1646842080000|2022-03-09 16:08:00|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|1
1646842090000|2022-03-09 16:08:10|3932.5|3912.5|3934|3914|3934|3914|3932.5|3912.5|2
1646842110000|2022-03-09 16:08:30|3939.6|3919.6|3939.6|3919.6|3939.6|3919.6|3939.6|3919.6|1
1646842120000|2022-03-09 16:08:40|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|1
1646842140000|2022-03-09 16:09:00|3938.5|3918.5|3938.1|3918.1|3940|3920|3938.1|3918.1|4
1646842150000|2022-03-09 16:09:10|3937.4|3917.4|3934.6|3914.6|3937.4|3917.4|3934.6|3914.6|7
1646842170000|2022-03-09 16:09:30|3935.6|3915.6|3935|3915|3935.6|3915.6|3935|3915|2
1646842180000|2022-03-09 16:09:40|3936.5|3916.5|3938.3|3918.3|3938.3|3918.3|3936.5|3916.5|3
1646842190000|2022-03-09 16:09:50|3937.5|3917.5|3939|3919|3939.8|3919.8|3937.5|3917.5|4
1646842200000|2022-03-09 16:10:00|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|1
1646842210000|2022-03-09 16:10:10|3941.3|3921.3|3940.6|3920.6|3941.3|3921.3|3940.6|3920.6|2
1646842220000|2022-03-09 16:10:20|3938.9|3918.9|3938.6|3918.6|3938.9|3918.9|3938.3|3918.3|3
1646842230000|2022-03-09 16:10:30|3939.4|3919.4|3938.5|3918.5|3939.4|3919.4|3937.1|3917.1|5
1646842240000|2022-03-09 16:10:40|3940.5|3920.5|3940.5|3920.5|3940.5|3920.5|3940.5|3920.5|1
1646842260000|2022-03-09 16:11:00|3939.3|3919.3|3940.8|3920.8|3941.3|3921.3|3939.3|3919.3|4
1646842270000|2022-03-09 16:11:10|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|1
1646842290000|2022-03-09 16:11:30|3944.3|3924.3|3951.4|3931.4|3951.4|3931.4|3944.3|3924.3|3
1646842300000|2022-03-09 16:11:40|3952|3932|3951|3931|3952|3932|3951|3931|2
1646842310000|2022-03-09 16:11:50|3951.5|3931.5|3951.9|3931.9|3951.9|3931.9|3951.5|3931.5|2
1646842320000|2022-03-09 16:12:00|3953.1|3933.1|3953.1|3933.1|3953.1|3933.1|3953.1|3933.1|1
1646842330000|2022-03-09 16:12:10|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|1
1646842340000|2022-03-09 16:12:20|3954.9|3934.9|3952|3932|3954.9|3934.9|3952|3932|2
1646842360000|2022-03-09 16:12:40|3950.6|3930.6|3948.3|3928.3|3950.6|3930.6|3948.3|3928.3|4
1646842370000|2022-03-09 16:12:50|3952.1|3932.1|3951.4|3931.4|3952.1|3932.1|3951.4|3931.4|2
1646842380000|2022-03-09 16:13:00|3950.5|3930.5|3951.1|3931.1|3951.1|3931.1|3950.5|3930.5|2
1646842390000|2022-03-09 16:13:10|3950.3|3930.3|3950.5|3930.5|3950.5|3930.5|3949.5|3929.5|3
1646842410000|2022-03-09 16:13:30|3952.3|3932.3|3950.1|3930.1|3952.3|3932.3|3950.1|3930.1|2
1646842420000|2022-03-09 16:13:40|3949.1|3929.1|3949.1|3929.1|3949.1|3929.1|3949.1|3929.1|1
1646842430000|2022-03-09 16:13:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646842440000|2022-03-09 16:14:00|3948|3928|3948|3928|3948|3928|3948|3928|1
1646842450000|2022-03-09 16:14:10|3946.1|3926.1|3946.1|3926.1|3946.1|3926.1|3946.1|3926.1|1
1646842460000|2022-03-09 16:14:20|3945.1|3925.1|3944.8|3924.8|3945.1|3925.1|3943.6|3923.6|4
1646842470000|2022-03-09 16:14:30|3948|3928|3948|3928|3948|3928|3948|3928|1
1646842480000|2022-03-09 16:14:40|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|1
1646842520000|2022-03-09 16:15:20|3948.3|3928.3|3945.8|3925.8|3948.3|3928.3|3945.8|3925.8|4
1646842530000|2022-03-09 16:15:30|3946|3926|3947.5|3927.5|3947.5|3927.5|3946|3926|2
1646842540000|2022-03-09 16:15:40|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|1
1646842560000|2022-03-09 16:16:00|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646842570000|2022-03-09 16:16:10|3947.9|3927.9|3948.5|3928.5|3949.1|3929.1|3947|3927|4
1646842580000|2022-03-09 16:16:20|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646842590000|2022-03-09 16:16:30|3946.5|3926.5|3946.6|3926.6|3947.8|3927.8|3946.5|3926.5|5
1646842600000|2022-03-09 16:16:40|3946.1|3926.1|3946.5|3926.5|3947.5|3927.5|3946|3926|5
1646842610000|2022-03-09 16:16:50|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646842620000|2022-03-09 16:17:00|3946.5|3926.5|3946.5|3926.5|3946.5|3926.5|3946.5|3926.5|1
1646842630000|2022-03-09 16:17:10|3945.5|3925.5|3942.8|3922.8|3945.5|3925.5|3942.8|3922.8|3
1646842640000|2022-03-09 16:17:20|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646842650000|2022-03-09 16:17:30|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|1
1646842660000|2022-03-09 16:17:40|3943.5|3923.5|3946.3|3926.3|3946.3|3926.3|3943.5|3923.5|3
1646842680000|2022-03-09 16:18:00|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|1
1646842710000|2022-03-09 16:18:30|3945.8|3925.8|3944.4|3924.4|3945.8|3925.8|3942.8|3922.8|7
1646842720000|2022-03-09 16:18:40|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646842730000|2022-03-09 16:18:50|3943.8|3923.8|3946.4|3926.4|3946.4|3926.4|3943.8|3923.8|3
1646842740000|2022-03-09 16:19:00|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|1
1646842750000|2022-03-09 16:19:10|3946.8|3926.8|3946|3926|3946.8|3926.8|3946|3926|2
1646842760000|2022-03-09 16:19:20|3945.1|3925.1|3941|3921|3945.1|3925.1|3941|3921|4
1646842770000|2022-03-09 16:19:30|3940|3920|3940|3920|3940|3920|3940|3920|1
1646842780000|2022-03-09 16:19:40|3937|3917|3937|3917|3937|3917|3937|3917|1
1646842790000|2022-03-09 16:19:50|3936|3916|3935.1|3915.1|3936|3916|3935.1|3915.1|2
1646842800000|2022-03-09 16:20:00|3936.6|3916.6|3937.4|3917.4|3937.4|3917.4|3935.9|3915.9|3
1646842810000|2022-03-09 16:20:10|3938.6|3918.6|3942.8|3922.8|3942.8|3922.8|3938.6|3918.6|4
1646842820000|2022-03-09 16:20:20|3942|3922|3943.1|3923.1|3943.1|3923.1|3940.3|3920.3|7
1646842840000|2022-03-09 16:20:40|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646842880000|2022-03-09 16:21:20|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646842890000|2022-03-09 16:21:30|3940.8|3920.8|3940.3|3920.3|3941|3921|3940|3920|4
1646842900000|2022-03-09 16:21:40|3938.5|3918.5|3940.5|3920.5|3940.5|3920.5|3938.5|3918.5|2
1646842910000|2022-03-09 16:21:50|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|1
1646842920000|2022-03-09 16:22:00|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646842930000|2022-03-09 16:22:10|3941.8|3921.8|3941|3921|3941.8|3921.8|3941|3921|2
1646842960000|2022-03-09 16:22:40|3940.3|3920.3|3940.3|3920.3|3940.3|3920.3|3940.3|3920.3|1
1646842970000|2022-03-09 16:22:50|3936.3|3916.3|3936.9|3916.9|3936.9|3916.9|3936.3|3916.3|2
1646842980000|2022-03-09 16:23:00|3937.8|3917.8|3936|3916|3937.8|3917.8|3936|3916|2
1646842990000|2022-03-09 16:23:10|3937.3|3917.3|3937.3|3917.3|3937.3|3917.3|3937.3|3917.3|1
1646843000000|2022-03-09 16:23:20|3936.5|3916.5|3935.5|3915.5|3936.5|3916.5|3935.5|3915.5|2
1646843010000|2022-03-09 16:23:30|3934.3|3914.3|3932.8|3912.8|3934.3|3914.3|3931.9|3911.9|7
1646843030000|2022-03-09 16:23:50|3931.5|3911.5|3932|3912|3933|3913|3931.5|3911.5|3
1646843040000|2022-03-09 16:24:00|3931|3911|3930|3910|3931|3911|3930|3910|2
1646843050000|2022-03-09 16:24:10|3931|3911|3932|3912|3932|3912|3931|3911|2
1646843060000|2022-03-09 16:24:20|3933.5|3913.5|3935.5|3915.5|3935.5|3915.5|3933.5|3913.5|2
1646843070000|2022-03-09 16:24:30|3934.8|3914.8|3933.8|3913.8|3934.8|3914.8|3933.8|3913.8|2
1646843080000|2022-03-09 16:24:40|3933|3913|3933|3913|3933|3913|3933|3913|1
1646843090000|2022-03-09 16:24:50|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|1
1646843120000|2022-03-09 16:25:20|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646843140000|2022-03-09 16:25:40|3930|3910|3927.3|3907.3|3930|3910|3925.9|3905.9|5
1646843160000|2022-03-09 16:26:00|3928|3908|3928.8|3908.8|3929|3909|3927.8|3907.8|6
1646843190000|2022-03-09 16:26:30|3927.8|3907.8|3925|3905|3927.8|3907.8|3925|3905|5
1646843220000|2022-03-09 16:27:00|3924|3904|3924|3904|3924|3904|3924|3904|1
1646843260000|2022-03-09 16:27:40|3922.5|3902.5|3922.5|3902.5|3922.5|3902.5|3922.5|3902.5|1
1646843270000|2022-03-09 16:27:50|3923.5|3903.5|3923.5|3903.5|3923.5|3903.5|3923.5|3903.5|1
1646843300000|2022-03-09 16:28:20|3921.8|3901.8|3921.8|3901.8|3921.8|3901.8|3921.8|3901.8|1
1646843310000|2022-03-09 16:28:30|3923.5|3903.5|3928.5|3908.5|3928.5|3908.5|3923.5|3903.5|2
1646843340000|2022-03-09 16:29:00|3927.3|3907.3|3927.9|3907.9|3927.9|3907.9|3927.3|3907.3|2
1646843360000|2022-03-09 16:29:20|3928.8|3908.8|3927.9|3907.9|3928.8|3908.8|3927.9|3907.9|2
1646843370000|2022-03-09 16:29:30|3927|3907|3927|3907|3927|3907|3927|3907|1
1646843380000|2022-03-09 16:29:40|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|1
1646843390000|2022-03-09 16:29:50|3925.8|3905.8|3925.8|3905.8|3925.8|3905.8|3925.8|3905.8|1
1646843410000|2022-03-09 16:30:10|3924.5|3904.5|3924.6|3904.6|3925.5|3905.5|3924.5|3904.5|3
1646843420000|2022-03-09 16:30:20|3924.9|3904.9|3924.9|3904.9|3924.9|3904.9|3924.9|3904.9|1
1646843430000|2022-03-09 16:30:30|3925.9|3905.9|3925.4|3905.4|3925.9|3905.9|3925.4|3905.4|2
1646843440000|2022-03-09 16:30:40|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|1
1646843450000|2022-03-09 16:30:50|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|1
1646843480000|2022-03-09 16:31:20|3926.3|3906.3|3925.3|3905.3|3926.3|3906.3|3925.3|3905.3|2
1646843490000|2022-03-09 16:31:30|3923.8|3903.8|3923.8|3903.8|3923.8|3903.8|3923.8|3903.8|1
1646843500000|2022-03-09 16:31:40|3923.1|3903.1|3923.1|3903.1|3923.1|3903.1|3923.1|3903.1|1
1646843510000|2022-03-09 16:31:50|3924|3904|3922.4|3902.4|3924|3904|3922.4|3902.4|3
1646843520000|2022-03-09 16:32:00|3923|3903|3923|3903|3923|3903|3923|3903|1
1646843530000|2022-03-09 16:32:10|3924.3|3904.3|3923|3903|3924.3|3904.3|3923|3903|2
1646843560000|2022-03-09 16:32:40|3924|3904|3922|3902|3924|3904|3922|3902|3
1646843590000|2022-03-09 16:33:10|3923|3903|3925.3|3905.3|3925.3|3905.3|3923|3903|2
1646843600000|2022-03-09 16:33:20|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|1
1646843610000|2022-03-09 16:33:30|3925|3905|3925|3905|3925|3905|3925|3905|1
1646843630000|2022-03-09 16:33:50|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|1
1646843640000|2022-03-09 16:34:00|3925.5|3905.5|3923.3|3903.3|3925.5|3905.5|3923.3|3903.3|4
1646843650000|2022-03-09 16:34:10|3923|3903|3923|3903|3923|3903|3923|3903|1
1646843670000|2022-03-09 16:34:30|3922.3|3902.3|3922.3|3902.3|3922.3|3902.3|3922.3|3902.3|1
1646843690000|2022-03-09 16:34:50|3921.4|3901.4|3921.4|3901.4|3921.4|3901.4|3921.4|3901.4|1
1646843700000|2022-03-09 16:35:00|3920.9|3900.9|3918.3|3898.3|3920.9|3900.9|3918.3|3898.3|3
1646843710000|2022-03-09 16:35:10|3919.3|3899.3|3917.8|3897.8|3919.3|3899.3|3917.8|3897.8|3
1646843720000|2022-03-09 16:35:20|3916.8|3896.8|3917.4|3897.4|3917.8|3897.8|3916.8|3896.8|3
1646843740000|2022-03-09 16:35:40|3918|3898|3917.3|3897.3|3918|3898|3917.3|3897.3|2
1646843750000|2022-03-09 16:35:50|3915.1|3895.1|3913.1|3893.1|3915.1|3895.1|3913.1|3893.1|4
1646843760000|2022-03-09 16:36:00|3913.6|3893.6|3914.3|3894.3|3914.3|3894.3|3913.6|3893.6|2
1646843780000|2022-03-09 16:36:20|3912.5|3892.5|3909.8|3889.8|3912.5|3892.5|3909.8|3889.8|5
1646843790000|2022-03-09 16:36:30|3908.8|3888.8|3905.6|3885.6|3908.8|3888.8|3905.6|3885.6|3
1646843800000|2022-03-09 16:36:40|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|1
1646843810000|2022-03-09 16:36:50|3902.8|3882.8|3901.9|3881.9|3902.8|3882.8|3901.9|3881.9|2
1646843820000|2022-03-09 16:37:00|3902.6|3882.6|3902.6|3882.6|3902.6|3882.6|3902.6|3882.6|1
1646843830000|2022-03-09 16:37:10|3903.4|3883.4|3904.8|3884.8|3904.8|3884.8|3903.4|3883.4|2
1646843860000|2022-03-09 16:37:40|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|1
1646843890000|2022-03-09 16:38:10|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|1
1646843920000|2022-03-09 16:38:40|3906.5|3886.5|3910|3890|3910|3890|3906.5|3886.5|4
1646843930000|2022-03-09 16:38:50|3911.5|3891.5|3910.1|3890.1|3911.5|3891.5|3910.1|3890.1|3
1646843940000|2022-03-09 16:39:00|3911.9|3891.9|3913.9|3893.9|3913.9|3893.9|3911.9|3891.9|3
1646843950000|2022-03-09 16:39:10|3915.5|3895.5|3916.8|3896.8|3916.8|3896.8|3915.5|3895.5|2
1646843960000|2022-03-09 16:39:20|3918|3898|3917|3897|3918|3898|3917|3897|2
1646843970000|2022-03-09 16:39:30|3916.5|3896.5|3916.5|3896.5|3916.5|3896.5|3916.5|3896.5|1
1646843980000|2022-03-09 16:39:40|3915|3895|3915.5|3895.5|3916|3896|3915|3895|4
1646844010000|2022-03-09 16:40:10|3913.8|3893.8|3909.1|3889.1|3913.8|3893.8|3909.1|3889.1|3
1646844020000|2022-03-09 16:40:20|3909.8|3889.8|3909.8|3889.8|3909.8|3889.8|3909.8|3889.8|1
1646844080000|2022-03-09 16:41:20|3909.5|3889.5|3906.9|3886.9|3909.5|3889.5|3906.5|3886.5|5
1646844100000|2022-03-09 16:41:40|3906|3886|3906|3886|3906|3886|3906|3886|1
1646844110000|2022-03-09 16:41:50|3905|3885|3905|3885|3905|3885|3905|3885|1
1646844160000|2022-03-09 16:42:40|3904|3884|3904|3884|3904|3884|3903|3883|3
1646844170000|2022-03-09 16:42:50|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|1
1646844230000|2022-03-09 16:43:50|3901.9|3881.9|3902.8|3882.8|3902.8|3882.8|3901.9|3881.9|2
1646844290000|2022-03-09 16:44:50|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|1
1646844300000|2022-03-09 16:45:00|3902.3|3882.3|3901.5|3881.5|3902.3|3882.3|3901.5|3881.5|2
1646844310000|2022-03-09 16:45:10|3902.8|3882.8|3904|3884|3904|3884|3902.8|3882.8|2
1646844320000|2022-03-09 16:45:20|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|1
1646844340000|2022-03-09 16:45:40|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|1
1646844350000|2022-03-09 16:45:50|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|3904.5|3884.5|1
1646844370000|2022-03-09 16:46:10|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|1
1646844380000|2022-03-09 16:46:20|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|1
1646844390000|2022-03-09 16:46:30|3903.8|3883.8|3903|3883|3905|3885|3902.3|3882.3|6
1646844400000|2022-03-09 16:46:40|3902.3|3882.3|3901.8|3881.8|3902.8|3882.8|3901|3881|6
1646844410000|2022-03-09 16:46:50|3904|3884|3904|3884|3904|3884|3904|3884|1
1646844420000|2022-03-09 16:47:00|3903.4|3883.4|3905|3885|3905|3885|3903.4|3883.4|2
1646844430000|2022-03-09 16:47:10|3903.9|3883.9|3904.4|3884.4|3904.4|3884.4|3903.9|3883.9|2
1646844450000|2022-03-09 16:47:30|3903.5|3883.5|3897.8|3877.8|3903.5|3883.5|3897.8|3877.8|5
1646844460000|2022-03-09 16:47:40|3896.5|3876.5|3895.1|3875.1|3896.5|3876.5|3895.1|3875.1|2
1646844470000|2022-03-09 16:47:50|3895.8|3875.8|3895.5|3875.5|3895.8|3875.8|3895.5|3875.5|2
1646844490000|2022-03-09 16:48:10|3893|3873|3888.9|3868.9|3893|3873|3888.3|3868.3|6
1646844510000|2022-03-09 16:48:30|3887|3867|3891.1|3871.1|3891.1|3871.1|3887|3867|3
1646844520000|2022-03-09 16:48:40|3891.8|3871.8|3893.3|3873.3|3893.3|3873.3|3891.8|3871.8|2
1646844530000|2022-03-09 16:48:50|3889.8|3869.8|3890|3870|3890.6|3870.6|3889.8|3869.8|3
1646844550000|2022-03-09 16:49:10|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646844580000|2022-03-09 16:49:40|3890.5|3870.5|3892.8|3872.8|3893.4|3873.4|3890.5|3870.5|5
1646844590000|2022-03-09 16:49:50|3891.8|3871.8|3890.4|3870.4|3891.8|3871.8|3890.4|3870.4|4
1646844600000|2022-03-09 16:50:00|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|1
1646844620000|2022-03-09 16:50:20|3889.5|3869.5|3890.5|3870.5|3890.5|3870.5|3889.5|3869.5|2
1646844630000|2022-03-09 16:50:30|3892.3|3872.3|3892.3|3872.3|3892.3|3872.3|3892.3|3872.3|1
1646844670000|2022-03-09 16:51:10|3894|3874|3894|3874|3894|3874|3894|3874|1
1646844680000|2022-03-09 16:51:20|3892.3|3872.3|3890.8|3870.8|3892.3|3872.3|3890.8|3870.8|2
1646844690000|2022-03-09 16:51:30|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|1
1646844700000|2022-03-09 16:51:40|3892.8|3872.8|3892.8|3872.8|3892.8|3872.8|3892.8|3872.8|1
1646844750000|2022-03-09 16:52:30|3892|3872|3891.8|3871.8|3893|3873|3891.8|3871.8|3
1646844760000|2022-03-09 16:52:40|3892.8|3872.8|3893.8|3873.8|3893.8|3873.8|3891.8|3871.8|3
1646844780000|2022-03-09 16:53:00|3895.3|3875.3|3895.3|3875.3|3895.3|3875.3|3895.3|3875.3|1
1646844790000|2022-03-09 16:53:10|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|1
1646844820000|2022-03-09 16:53:40|3895|3875|3895|3875|3895|3875|3895|3875|1
1646844830000|2022-03-09 16:53:50|3894|3874|3894.3|3874.3|3894.3|3874.3|3894|3874|2
1646844840000|2022-03-09 16:54:00|3893.3|3873.3|3894|3874|3894|3874|3893|3873|5
1646844860000|2022-03-09 16:54:20|3892.8|3872.8|3894.1|3874.1|3894.1|3874.1|3892.8|3872.8|3
1646844870000|2022-03-09 16:54:30|3894.6|3874.6|3894.6|3874.6|3894.6|3874.6|3894.6|3874.6|1
1646844890000|2022-03-09 16:54:50|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|1
1646844900000|2022-03-09 16:55:00|3895|3875|3893.3|3873.3|3895.5|3875.5|3893.3|3873.3|4
1646844920000|2022-03-09 16:55:20|3894.9|3874.9|3893.4|3873.4|3894.9|3874.9|3893.4|3873.4|4
1646844930000|2022-03-09 16:55:30|3894.1|3874.1|3893.8|3873.8|3894.1|3874.1|3893.8|3873.8|2
1646844940000|2022-03-09 16:55:40|3894.4|3874.4|3895|3875|3895|3875|3894.4|3874.4|2
1646844950000|2022-03-09 16:55:50|3896|3876|3896|3876|3896|3876|3896|3876|1
1646844970000|2022-03-09 16:56:10|3894.8|3874.8|3896.8|3876.8|3896.8|3876.8|3894.8|3874.8|2
1646844980000|2022-03-09 16:56:20|3895|3875|3895|3875|3895|3875|3895|3875|1
1646844990000|2022-03-09 16:56:30|3894.6|3874.6|3893.4|3873.4|3894.6|3874.6|3893.4|3873.4|3
1646845010000|2022-03-09 16:56:50|3893|3873|3893|3873|3893|3873|3893|3873|1
1646845020000|2022-03-09 16:57:00|3894|3874|3894|3874|3894|3874|3894|3874|1
1646845030000|2022-03-09 16:57:10|3892.6|3872.6|3893.1|3873.1|3893.1|3873.1|3892.3|3872.3|3
1646845050000|2022-03-09 16:57:30|3892.4|3872.4|3886.3|3866.3|3892.4|3872.4|3886|3866|4
1646845070000|2022-03-09 16:57:50|3887.3|3867.3|3888|3868|3888|3868|3887.3|3867.3|2
1646845080000|2022-03-09 16:58:00|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|1
1646845110000|2022-03-09 16:58:30|3888.6|3868.6|3890.6|3870.6|3890.6|3870.6|3888.6|3868.6|2
1646845120000|2022-03-09 16:58:40|3890.5|3870.5|3884.8|3864.8|3890.5|3870.5|3882.8|3862.8|6
1646845130000|2022-03-09 16:58:50|3885.3|3865.3|3885.9|3865.9|3886.5|3866.5|3883.3|3863.3|8
1646845140000|2022-03-09 16:59:00|3886.5|3866.5|3888|3868|3888.4|3868.4|3885.5|3865.5|9
1646845150000|2022-03-09 16:59:10|3888.1|3868.1|3888.4|3868.4|3888.4|3868.4|3887.1|3867.1|4
1646845160000|2022-03-09 16:59:20|3889.3|3869.3|3887.5|3867.5|3889.3|3869.3|3887.5|3867.5|4
1646845170000|2022-03-09 16:59:30|3888.3|3868.3|3888.5|3868.5|3889.3|3869.3|3887|3867|7
1646845180000|2022-03-09 16:59:40|3887.3|3867.3|3887.8|3867.8|3889.5|3869.5|3887.3|3867.3|4
1646845190000|2022-03-09 16:59:50|3890|3870|3888.8|3868.8|3891.5|3871.5|3888.6|3868.6|6
1646845200000|2022-03-09 17:00:00|3888|3868|3887.3|3867.3|3888|3868|3887.3|3867.3|2
1646845210000|2022-03-09 17:00:10|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646845250000|2022-03-09 17:00:50|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|1
1646845260000|2022-03-09 17:01:00|3884.4|3864.4|3884.4|3864.4|3884.4|3864.4|3884.4|3864.4|1
1646845280000|2022-03-09 17:01:20|3883.9|3863.9|3883.3|3863.3|3883.9|3863.9|3883.3|3863.3|2
1646845310000|2022-03-09 17:01:50|3884.3|3864.3|3885|3865|3885|3865|3884.3|3864.3|2
1646845360000|2022-03-09 17:02:40|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|1
1646845410000|2022-03-09 17:03:30|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646845420000|2022-03-09 17:03:40|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1646845460000|2022-03-09 17:04:20|3883.9|3863.9|3884.8|3864.8|3884.8|3864.8|3883.9|3863.9|2
1646845480000|2022-03-09 17:04:40|3883.5|3863.5|3884.5|3864.5|3884.5|3864.5|3883.5|3863.5|2
1646845500000|2022-03-09 17:05:00|3883.3|3863.3|3884.3|3864.3|3884.3|3864.3|3883.3|3863.3|2
1646845510000|2022-03-09 17:05:10|3883|3863|3883|3863|3884|3864|3883|3863|3
1646845520000|2022-03-09 17:05:20|3884.1|3864.1|3883.4|3863.4|3884.1|3864.1|3883.4|3863.4|2
1646845580000|2022-03-09 17:06:20|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|1
1646845630000|2022-03-09 17:07:10|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|1
1646845740000|2022-03-09 17:09:00|3883|3863|3883|3863|3883|3863|3883|3863|1
1646845800000|2022-03-09 17:10:00|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|1
1646845850000|2022-03-09 17:10:50|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|1
1646845910000|2022-03-09 17:11:50|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|1
1646846120000|2022-03-09 17:15:20|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|1
1646846150000|2022-03-09 17:15:50|3884.1|3864.1|3883|3863|3884.1|3864.1|3883|3863|3
1646846160000|2022-03-09 17:16:00|3883.8|3863.8|3884.6|3864.6|3884.6|3864.6|3883.8|3863.8|2
1646846200000|2022-03-09 17:16:40|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1646846230000|2022-03-09 17:17:10|3884.3|3864.3|3884.3|3864.3|3885.6|3865.6|3884.3|3864.3|5
1646846250000|2022-03-09 17:17:30|3884|3864|3885|3865|3885|3865|3884|3864|2
1646846310000|2022-03-09 17:18:30|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|1
1646846360000|2022-03-09 17:19:20|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1646846410000|2022-03-09 17:20:10|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|1
1646846460000|2022-03-09 17:21:00|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|1
1646846470000|2022-03-09 17:21:10|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|1
1646846550000|2022-03-09 17:22:30|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|1
1646846580000|2022-03-09 17:23:00|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646846590000|2022-03-09 17:23:10|3890.8|3870.8|3893.5|3873.5|3893.5|3873.5|3890.8|3870.8|3
1646846600000|2022-03-09 17:23:20|3892.5|3872.5|3892.5|3872.5|3892.5|3872.5|3892.5|3872.5|1
1646846610000|2022-03-09 17:23:30|3894.3|3874.3|3894.3|3874.3|3894.3|3874.3|3894.3|3874.3|1
1646846630000|2022-03-09 17:23:50|3893.3|3873.3|3891.5|3871.5|3893.3|3873.3|3890|3870|3
1646846640000|2022-03-09 17:24:00|3890|3870|3890|3870|3890|3870|3890|3870|1
1646846700000|2022-03-09 17:25:00|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646846730000|2022-03-09 17:25:30|3890.5|3870.5|3890.8|3870.8|3890.8|3870.8|3890.1|3870.1|3
1646846750000|2022-03-09 17:25:50|3892.5|3872.5|3893.5|3873.5|3893.5|3873.5|3892.5|3872.5|2
1646846760000|2022-03-09 17:26:00|3892.1|3872.1|3892.1|3872.1|3892.1|3872.1|3892.1|3872.1|1
1646846770000|2022-03-09 17:26:10|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|1
1646846790000|2022-03-09 17:26:30|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|1
1646846820000|2022-03-09 17:27:00|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|1
1646846930000|2022-03-09 17:28:50|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646846940000|2022-03-09 17:29:00|3888.3|3868.3|3887.5|3867.5|3888.3|3868.3|3887.5|3867.5|2
1646846960000|2022-03-09 17:29:20|3886.8|3866.8|3886|3866|3886.8|3866.8|3886|3866|2
1646847040000|2022-03-09 17:30:40|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|1
1646847210000|2022-03-09 17:33:30|3887|3867|3887|3867|3887|3867|3887|3867|1
1646847260000|2022-03-09 17:34:20|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|1
1646847310000|2022-03-09 17:35:10|3887.5|3867.5|3888.8|3868.8|3888.8|3868.8|3887.5|3867.5|2
1646847330000|2022-03-09 17:35:30|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|1
1646847380000|2022-03-09 17:36:20|3887|3867|3887|3867|3887|3867|3887|3867|1
1646847600000|2022-03-09 17:40:00|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|1
1646847660000|2022-03-09 17:41:00|3886.5|3866.5|3889.3|3869.3|3889.3|3869.3|3886.5|3866.5|3
1646847670000|2022-03-09 17:41:10|3889|3869|3889|3869|3889|3869|3889|3869|1
1646847680000|2022-03-09 17:41:20|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|1
1646847710000|2022-03-09 17:41:50|3888.9|3868.9|3888.9|3868.9|3888.9|3868.9|3888.9|3868.9|1
1646847730000|2022-03-09 17:42:10|3887.5|3867.5|3888.8|3868.8|3888.8|3868.8|3887.5|3867.5|2
1646847750000|2022-03-09 17:42:30|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|3887.5|3867.5|1
1646847930000|2022-03-09 17:45:30|3889|3869|3889|3869|3889|3869|3889|3869|1
1646847960000|2022-03-09 17:46:00|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646848010000|2022-03-09 17:46:50|3890|3870|3890|3870|3890|3870|3890|3870|1
1646848020000|2022-03-09 17:47:00|3891|3871|3892.3|3872.3|3892.3|3872.3|3891|3871|2
1646848060000|2022-03-09 17:47:40|3893.3|3873.3|3893.3|3873.3|3893.3|3873.3|3893.3|3873.3|1
1646848100000|2022-03-09 17:48:20|3892.4|3872.4|3892.4|3872.4|3892.4|3872.4|3892.4|3872.4|1
1646848110000|2022-03-09 17:48:30|3891.5|3871.5|3890.5|3870.5|3891.5|3871.5|3890.5|3870.5|2
1646848170000|2022-03-09 17:49:30|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|1
1646848280000|2022-03-09 17:51:20|3890.8|3870.8|3890.8|3870.8|3890.8|3870.8|3890.8|3870.8|1
1646848350000|2022-03-09 17:52:30|3893.5|3873.5|3895.6|3875.6|3895.6|3875.6|3893.5|3873.5|3
1646848360000|2022-03-09 17:52:40|3897|3877|3900.5|3880.5|3900.5|3880.5|3897|3877|2
1646848380000|2022-03-09 17:53:00|3901.5|3881.5|3901.5|3881.5|3901.5|3881.5|3901.5|3881.5|1
1646848400000|2022-03-09 17:53:20|3902.5|3882.5|3903.3|3883.3|3903.3|3883.3|3902.5|3882.5|2
1646848420000|2022-03-09 17:53:40|3904.8|3884.8|3906.3|3886.3|3906.3|3886.3|3904.8|3884.8|2
1646848440000|2022-03-09 17:54:00|3913.6|3893.6|3912.6|3892.6|3913.6|3893.6|3912.6|3892.6|3
1646848460000|2022-03-09 17:54:20|3913|3893|3913|3893|3913|3893|3913|3893|1
1646848470000|2022-03-09 17:54:30|3912.3|3892.3|3902.6|3882.6|3912.3|3892.3|3902.6|3882.6|3
1646848480000|2022-03-09 17:54:40|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|1
1646848490000|2022-03-09 17:54:50|3899|3879|3901.8|3881.8|3901.8|3881.8|3899|3879|2
1646848500000|2022-03-09 17:55:00|3902.6|3882.6|3902.6|3882.6|3902.6|3882.6|3902.6|3882.6|1
1646848510000|2022-03-09 17:55:10|3904.3|3884.3|3904.3|3884.3|3904.3|3884.3|3904.3|3884.3|1
1646848570000|2022-03-09 17:56:10|3905|3885|3905|3885|3905|3885|3905|3885|1
1646848590000|2022-03-09 17:56:30|3906|3886|3906|3886|3906|3886|3906|3886|1
1646848640000|2022-03-09 17:57:20|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|1
1646848730000|2022-03-09 17:58:50|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|1
1646848750000|2022-03-09 17:59:10|3903.1|3883.1|3903.3|3883.3|3903.3|3883.3|3903.1|3883.1|2
1646848760000|2022-03-09 17:59:20|3902|3882|3902|3882|3902|3882|3902|3882|1
1646874120000|2022-03-10 01:02:00|3903|3883|3903|3883|3903|3883|3903|3883|1
1646874130000|2022-03-10 01:02:10|3899.5|3879.5|3896.9|3876.9|3899.5|3879.5|3896.9|3876.9|2
1646874150000|2022-03-10 01:02:30|3891.5|3871.5|3891.5|3871.5|3891.5|3871.5|3891.5|3871.5|1
1646874160000|2022-03-10 01:02:40|3895.1|3875.1|3895.1|3875.1|3895.1|3875.1|3895.1|3875.1|1
1646874170000|2022-03-10 01:02:50|3899|3879|3899|3879|3899|3879|3899|3879|1
1646874180000|2022-03-10 01:03:00|3900.1|3880.1|3900.1|3880.1|3900.1|3880.1|3900.1|3880.1|1
1646874200000|2022-03-10 01:03:20|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|1
1646874210000|2022-03-10 01:03:30|3900.3|3880.3|3898|3878|3900.3|3880.3|3898|3878|2
1646874240000|2022-03-10 01:04:00|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|1
1646874280000|2022-03-10 01:04:40|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|1
1646874290000|2022-03-10 01:04:50|3896.8|3876.8|3894.8|3874.8|3896.8|3876.8|3894.8|3874.8|2
1646874300000|2022-03-10 01:05:00|3892.3|3872.3|3885.3|3865.3|3892.3|3872.3|3885.3|3865.3|3
1646874310000|2022-03-10 01:05:10|3886|3866|3895.5|3875.5|3895.5|3875.5|3886|3866|4
1646874370000|2022-03-10 01:06:10|3894.8|3874.8|3894.8|3874.8|3894.8|3874.8|3894.8|3874.8|1
1646874420000|2022-03-10 01:07:00|3895|3875|3895|3875|3895|3875|3895|3875|1
1646874490000|2022-03-10 01:08:10|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|1
1646874510000|2022-03-10 01:08:30|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|1
1646874660000|2022-03-10 01:11:00|3897|3877|3897|3877|3897|3877|3897|3877|1
1646874710000|2022-03-10 01:11:50|3899|3879|3899|3879|3899|3879|3899|3879|1
1646874770000|2022-03-10 01:12:50|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|1
1646874780000|2022-03-10 01:13:00|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|1
1646874810000|2022-03-10 01:13:30|3899|3879|3899|3879|3899|3879|3899|3879|1
1646874860000|2022-03-10 01:14:20|3898.3|3878.3|3898.3|3878.3|3898.3|3878.3|3898.3|3878.3|1
1646874970000|2022-03-10 01:16:10|3899|3879|3899|3879|3899|3879|3899|3879|1
1646875030000|2022-03-10 01:17:10|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|1
1646875080000|2022-03-10 01:18:00|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|1
1646875130000|2022-03-10 01:18:50|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|1
1646875180000|2022-03-10 01:19:40|3898.5|3878.5|3898.5|3878.5|3898.5|3878.5|3898.5|3878.5|1
1646875220000|2022-03-10 01:20:20|3896|3876|3896|3876|3896|3876|3896|3876|1
1646875270000|2022-03-10 01:21:10|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|1
1646875300000|2022-03-10 01:21:40|3893.8|3873.8|3896|3876|3896|3876|3891.9|3871.9|4
1646875320000|2022-03-10 01:22:00|3894.5|3874.5|3894|3874|3894.5|3874.5|3892.3|3872.3|3
1646875350000|2022-03-10 01:22:30|3892.9|3872.9|3892.9|3872.9|3892.9|3872.9|3892.9|3872.9|1
1646875390000|2022-03-10 01:23:10|3890.4|3870.4|3889.3|3869.3|3890.4|3870.4|3889.3|3869.3|2
1646875450000|2022-03-10 01:24:10|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|1
1646875490000|2022-03-10 01:24:50|3888.3|3868.3|3884.5|3864.5|3888.3|3868.3|3884.5|3864.5|2
1646875520000|2022-03-10 01:25:20|3885.3|3865.3|3886.6|3866.6|3886.6|3866.6|3885.3|3865.3|2
1646875540000|2022-03-10 01:25:40|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1646875580000|2022-03-10 01:26:20|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|1
1646875590000|2022-03-10 01:26:30|3880.5|3860.5|3880.5|3860.5|3880.5|3860.5|3880.5|3860.5|1
1646875600000|2022-03-10 01:26:40|3883|3863|3883|3863|3883|3863|3883|3863|1
1646875610000|2022-03-10 01:26:50|3880.6|3860.6|3878.3|3858.3|3880.6|3860.6|3878.3|3858.3|2
1646875620000|2022-03-10 01:27:00|3876|3856|3876|3856|3876|3856|3876|3856|1
1646875630000|2022-03-10 01:27:10|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646875660000|2022-03-10 01:27:40|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|1
1646875680000|2022-03-10 01:28:00|3871|3851|3871|3851|3871|3851|3871|3851|1
1646875840000|2022-03-10 01:30:40|3869|3849|3869|3849|3869|3849|3869|3849|1
1646875880000|2022-03-10 01:31:20|3870.3|3850.3|3872.1|3852.1|3872.1|3852.1|3870.3|3850.3|2
1646875910000|2022-03-10 01:31:50|3870|3850|3870|3850|3870|3850|3870|3850|1
1646875920000|2022-03-10 01:32:00|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|1
1646875980000|2022-03-10 01:33:00|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|1
1646876000000|2022-03-10 01:33:20|3864.9|3844.9|3864.9|3844.9|3864.9|3844.9|3864.9|3844.9|1
1646876010000|2022-03-10 01:33:30|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|1
1646876030000|2022-03-10 01:33:50|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646876040000|2022-03-10 01:34:00|3857.4|3837.4|3855.6|3835.6|3857.4|3837.4|3855.6|3835.6|2
1646876100000|2022-03-10 01:35:00|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|1
1646876150000|2022-03-10 01:35:50|3855|3835|3855|3835|3855|3835|3855|3835|1
1646876170000|2022-03-10 01:36:10|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|1
1646876180000|2022-03-10 01:36:20|3855.1|3835.1|3855.1|3835.1|3855.1|3835.1|3855.1|3835.1|1
1646876220000|2022-03-10 01:37:00|3857.3|3837.3|3857.3|3837.3|3857.3|3837.3|3857.3|3837.3|1
1646876270000|2022-03-10 01:37:50|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|1
1646876310000|2022-03-10 01:38:30|3860.3|3840.3|3860.3|3840.3|3860.3|3840.3|3860.3|3840.3|1
1646876320000|2022-03-10 01:38:40|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|1
1646876330000|2022-03-10 01:38:50|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646876370000|2022-03-10 01:39:30|3865.1|3845.1|3865.1|3845.1|3865.1|3845.1|3865.1|3845.1|1
1646876390000|2022-03-10 01:39:50|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|1
1646876400000|2022-03-10 01:40:00|3865|3845|3862.8|3842.8|3865|3845|3862.8|3842.8|2
1646876410000|2022-03-10 01:40:10|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|1
1646876420000|2022-03-10 01:40:20|3860.1|3840.1|3860.1|3840.1|3860.1|3840.1|3860.1|3840.1|1
1646876470000|2022-03-10 01:41:10|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|1
1646876760000|2022-03-10 01:46:00|3860.4|3840.4|3860.4|3840.4|3860.4|3840.4|3860.4|3840.4|1
1646876770000|2022-03-10 01:46:10|3859.3|3839.3|3855.8|3835.8|3859.3|3839.3|3855.8|3835.8|2
1646876790000|2022-03-10 01:46:30|3854|3834|3851.3|3831.3|3854|3834|3851.3|3831.3|2
1646876810000|2022-03-10 01:46:50|3850.6|3830.6|3850.6|3830.6|3850.6|3830.6|3850.6|3830.6|1
1646876820000|2022-03-10 01:47:00|3850.5|3830.5|3848.8|3828.8|3850.5|3830.5|3848.8|3828.8|2
1646876840000|2022-03-10 01:47:20|3846.6|3826.6|3846.6|3826.6|3846.6|3826.6|3846.6|3826.6|1
1646876850000|2022-03-10 01:47:30|3848.3|3828.3|3849.9|3829.9|3849.9|3829.9|3848.3|3828.3|2
1646876910000|2022-03-10 01:48:30|3849.6|3829.6|3849.6|3829.6|3849.6|3829.6|3849.6|3829.6|1
1646876960000|2022-03-10 01:49:20|3852.1|3832.1|3852.1|3832.1|3852.1|3832.1|3852.1|3832.1|1
1646876970000|2022-03-10 01:49:30|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|1
1646876990000|2022-03-10 01:49:50|3854.4|3834.4|3854.4|3834.4|3854.4|3834.4|3854.4|3834.4|1
1646877030000|2022-03-10 01:50:30|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|1
1646877100000|2022-03-10 01:51:40|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|1
1646877130000|2022-03-10 01:52:10|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|1
1646877140000|2022-03-10 01:52:20|3853.5|3833.5|3853.5|3833.5|3853.5|3833.5|3853.5|3833.5|1
1646877160000|2022-03-10 01:52:40|3857|3837|3857|3837|3857|3837|3857|3837|1
1646877170000|2022-03-10 01:52:50|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|3853.9|3833.9|1
1646877200000|2022-03-10 01:53:20|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|1
1646877230000|2022-03-10 01:53:50|3859|3839|3859|3839|3859|3839|3859|3839|1
1646877240000|2022-03-10 01:54:00|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|1
1646877250000|2022-03-10 01:54:10|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|1
1646877310000|2022-03-10 01:55:10|3861.8|3841.8|3864.3|3844.3|3864.3|3844.3|3861.8|3841.8|2
1646877360000|2022-03-10 01:56:00|3864|3844|3864|3844|3864|3844|3864|3844|1
1646877390000|2022-03-10 01:56:30|3865.1|3845.1|3865.1|3845.1|3865.1|3845.1|3865.1|3845.1|1
1646877400000|2022-03-10 01:56:40|3863.1|3843.1|3861.5|3841.5|3863.1|3843.1|3861.5|3841.5|2
1646877420000|2022-03-10 01:57:00|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|3857.5|3837.5|1
1646877440000|2022-03-10 01:57:20|3860.4|3840.4|3860.4|3840.4|3860.4|3840.4|3860.4|3840.4|1
1646877450000|2022-03-10 01:57:30|3861.9|3841.9|3861.9|3841.9|3861.9|3841.9|3861.9|3841.9|1
1646877470000|2022-03-10 01:57:50|3866|3846|3866|3846|3866|3846|3866|3846|1
1646877520000|2022-03-10 01:58:40|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|1
1646877580000|2022-03-10 01:59:40|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646877630000|2022-03-10 02:00:30|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646877650000|2022-03-10 02:00:50|3864|3844|3864|3844|3864|3844|3864|3844|1
1646877670000|2022-03-10 02:01:10|3866|3846|3866|3846|3866|3846|3866|3846|1
1646877680000|2022-03-10 02:01:20|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|1
1646877740000|2022-03-10 02:02:20|3866.6|3846.6|3866.6|3846.6|3866.6|3846.6|3866.6|3846.6|1
1646877790000|2022-03-10 02:03:10|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646877820000|2022-03-10 02:03:40|3869.6|3849.6|3869.6|3849.6|3869.6|3849.6|3869.6|3849.6|1
1646877840000|2022-03-10 02:04:00|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646877850000|2022-03-10 02:04:10|3870.9|3850.9|3868.5|3848.5|3870.9|3850.9|3868.5|3848.5|2
1646877870000|2022-03-10 02:04:30|3866.1|3846.1|3866.1|3846.1|3866.1|3846.1|3866.1|3846.1|1
1646877880000|2022-03-10 02:04:40|3864.3|3844.3|3864.3|3844.3|3864.3|3844.3|3864.3|3844.3|1
1646877890000|2022-03-10 02:04:50|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646877900000|2022-03-10 02:05:00|3864|3844|3864|3844|3864|3844|3864|3844|1
1646877950000|2022-03-10 02:05:50|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646878010000|2022-03-10 02:06:50|3865.3|3845.3|3871.4|3851.4|3871.4|3851.4|3865.3|3845.3|3
1646878020000|2022-03-10 02:07:00|3873|3853|3873|3853|3873|3853|3873|3853|1
1646878030000|2022-03-10 02:07:10|3875.6|3855.6|3878.3|3858.3|3878.3|3858.3|3875.6|3855.6|2
1646878060000|2022-03-10 02:07:40|3880.5|3860.5|3885.1|3865.1|3885.1|3865.1|3880.5|3860.5|2
1646878070000|2022-03-10 02:07:50|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|1
1646878080000|2022-03-10 02:08:00|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|1
1646878100000|2022-03-10 02:08:20|3882.1|3862.1|3882.1|3862.1|3882.1|3862.1|3882.1|3862.1|1
1646878120000|2022-03-10 02:08:40|3880.3|3860.3|3880.3|3860.3|3880.3|3860.3|3880.3|3860.3|1
1646878140000|2022-03-10 02:09:00|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|1
1646878160000|2022-03-10 02:09:20|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646878190000|2022-03-10 02:09:50|3887.5|3867.5|3886.3|3866.3|3887.5|3867.5|3886.3|3866.3|2
1646878200000|2022-03-10 02:10:00|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|1
1646878260000|2022-03-10 02:11:00|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|3882.5|3862.5|1
1646878310000|2022-03-10 02:11:50|3881.3|3861.3|3881.3|3861.3|3881.3|3861.3|3881.3|3861.3|1
1646878370000|2022-03-10 02:12:50|3881.6|3861.6|3881.6|3861.6|3881.6|3861.6|3881.6|3861.6|1
1646878420000|2022-03-10 02:13:40|3881|3861|3881|3861|3881|3861|3881|3861|1
1646878450000|2022-03-10 02:14:10|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|1
1646878510000|2022-03-10 02:15:10|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646878840000|2022-03-10 02:20:40|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|1
1646878890000|2022-03-10 02:21:30|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|3885.5|3865.5|1
1646878950000|2022-03-10 02:22:30|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|1
1646879060000|2022-03-10 02:24:20|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|1
1646879110000|2022-03-10 02:25:10|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|1
1646879170000|2022-03-10 02:26:10|3885|3865|3885|3865|3885|3865|3885|3865|1
1646879220000|2022-03-10 02:27:00|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|3886.8|3866.8|1
1646879330000|2022-03-10 02:28:50|3886|3866|3886|3866|3886|3866|3886|3866|1
1646879390000|2022-03-10 02:29:50|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646879440000|2022-03-10 02:30:40|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|1
1646879480000|2022-03-10 02:31:20|3891.8|3871.8|3891.8|3871.8|3891.8|3871.8|3891.8|3871.8|1
1646879490000|2022-03-10 02:31:30|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|1
1646879500000|2022-03-10 02:31:40|3895.5|3875.5|3894.3|3874.3|3895.5|3875.5|3894.3|3874.3|2
1646879510000|2022-03-10 02:31:50|3896|3876|3896|3876|3896|3876|3896|3876|1
1646879530000|2022-03-10 02:32:10|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|1
1646879680000|2022-03-10 02:34:40|3903|3883|3903|3883|3903|3883|3903|3883|1
1646879690000|2022-03-10 02:34:50|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|1
1646879720000|2022-03-10 02:35:20|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|1
1646879760000|2022-03-10 02:36:00|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|1
1646879780000|2022-03-10 02:36:20|3912.5|3892.5|3912.5|3892.5|3912.5|3892.5|3912.5|3892.5|1
1646879810000|2022-03-10 02:36:50|3914.8|3894.8|3914.8|3894.8|3914.8|3894.8|3914.8|3894.8|1
1646879870000|2022-03-10 02:37:50|3916.3|3896.3|3916.3|3896.3|3916.3|3896.3|3916.3|3896.3|1
1646879910000|2022-03-10 02:38:30|3920.5|3900.5|3920.5|3900.5|3920.5|3900.5|3920.5|3900.5|1
1646879930000|2022-03-10 02:38:50|3921.9|3901.9|3921.9|3901.9|3921.9|3901.9|3921.9|3901.9|1
1646879990000|2022-03-10 02:39:50|3922|3902|3922|3902|3922|3902|3922|3902|1
1646880040000|2022-03-10 02:40:40|3922.3|3902.3|3922.3|3902.3|3922.3|3902.3|3922.3|3902.3|1
1646880100000|2022-03-10 02:41:40|3922.8|3902.8|3922.8|3902.8|3922.8|3902.8|3922.8|3902.8|1
1646880150000|2022-03-10 02:42:30|3923.3|3903.3|3923.3|3903.3|3923.3|3903.3|3923.3|3903.3|1
1646880210000|2022-03-10 02:43:30|3925|3905|3925|3905|3925|3905|3925|3905|1
1646880260000|2022-03-10 02:44:20|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|1
1646880320000|2022-03-10 02:45:20|3928.3|3908.3|3928.3|3908.3|3928.3|3908.3|3928.3|3908.3|1
1646880370000|2022-03-10 02:46:10|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|1
1646880430000|2022-03-10 02:47:10|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|1
1646880480000|2022-03-10 02:48:00|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646880490000|2022-03-10 02:48:10|3932.3|3912.3|3932.3|3912.3|3932.3|3912.3|3932.3|3912.3|1
1646880500000|2022-03-10 02:48:20|3935|3915|3935|3915|3935|3915|3935|3915|1
1646880560000|2022-03-10 02:49:20|3934.8|3914.8|3934.8|3914.8|3934.8|3914.8|3934.8|3914.8|1
1646880610000|2022-03-10 02:50:10|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646880720000|2022-03-10 02:52:00|3936|3916|3936|3916|3936|3916|3936|3916|1
1646880780000|2022-03-10 02:53:00|3935|3915|3935|3915|3935|3915|3935|3915|1
1646880830000|2022-03-10 02:53:50|3935.3|3915.3|3935.3|3915.3|3935.3|3915.3|3935.3|3915.3|1
1646880940000|2022-03-10 02:55:40|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646881000000|2022-03-10 02:56:40|3935|3915|3935|3915|3935|3915|3935|3915|1
1646881050000|2022-03-10 02:57:30|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|1
1646881110000|2022-03-10 02:58:30|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|1
1646881160000|2022-03-10 02:59:20|3936|3916|3936|3916|3936|3916|3936|3916|1
1646881220000|2022-03-10 03:00:20|3935.8|3915.8|3935.8|3915.8|3935.8|3915.8|3935.8|3915.8|1
1646881270000|2022-03-10 03:01:10|3936|3916|3936|3916|3936|3916|3936|3916|1
1646881310000|2022-03-10 03:01:50|3938.3|3918.3|3940.6|3920.6|3940.6|3920.6|3938.3|3918.3|2
1646881330000|2022-03-10 03:02:10|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646881380000|2022-03-10 03:03:00|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|1
1646881440000|2022-03-10 03:04:00|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646881550000|2022-03-10 03:05:50|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646881600000|2022-03-10 03:06:40|3945|3925|3945|3925|3945|3925|3945|3925|1
1646881770000|2022-03-10 03:09:30|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|1
1646881800000|2022-03-10 03:10:00|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|1
1646881810000|2022-03-10 03:10:10|3942.9|3922.9|3942.9|3922.9|3942.9|3922.9|3942.9|3922.9|1
1646881840000|2022-03-10 03:10:40|3944|3924|3944|3924|3944|3924|3944|3924|1
1646881890000|2022-03-10 03:11:30|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646881950000|2022-03-10 03:12:30|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646881960000|2022-03-10 03:12:40|3945|3925|3945|3925|3945|3925|3945|3925|1
1646881990000|2022-03-10 03:13:10|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646882010000|2022-03-10 03:13:30|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|1
1646882070000|2022-03-10 03:14:30|3950.8|3930.8|3944.1|3924.1|3950.8|3930.8|3944.1|3924.1|3
1646882080000|2022-03-10 03:14:40|3941.1|3921.1|3944|3924|3944|3924|3941.1|3921.1|2
1646882140000|2022-03-10 03:15:40|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646882150000|2022-03-10 03:15:50|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|1
1646882160000|2022-03-10 03:16:00|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|1
1646882210000|2022-03-10 03:16:50|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646882220000|2022-03-10 03:17:00|3955.3|3935.3|3955.3|3935.3|3955.3|3935.3|3955.3|3935.3|1
1646882280000|2022-03-10 03:18:00|3957|3937|3957|3937|3957|3937|3957|3937|1
1646882300000|2022-03-10 03:18:20|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646882360000|2022-03-10 03:19:20|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646882470000|2022-03-10 03:21:10|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|1
1646882490000|2022-03-10 03:21:30|3949.3|3929.3|3947|3927|3949.3|3929.3|3947|3927|2
1646882510000|2022-03-10 03:21:50|3945|3925|3945|3925|3945|3925|3945|3925|1
1646882530000|2022-03-10 03:22:10|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646882540000|2022-03-10 03:22:20|3949.3|3929.3|3949.3|3929.3|3949.3|3929.3|3949.3|3929.3|1
1646882550000|2022-03-10 03:22:30|3947.6|3927.6|3947.6|3927.6|3947.6|3927.6|3947.6|3927.6|1
1646882580000|2022-03-10 03:23:00|3950.8|3930.8|3949.8|3929.8|3950.8|3930.8|3949.8|3929.8|2
1646882600000|2022-03-10 03:23:20|3949|3929|3951.5|3931.5|3951.5|3931.5|3949|3929|2
1646882620000|2022-03-10 03:23:40|3952.6|3932.6|3952.6|3932.6|3952.6|3932.6|3952.6|3932.6|1
1646882650000|2022-03-10 03:24:10|3954.3|3934.3|3955.6|3935.6|3955.6|3935.6|3954.3|3934.3|2
1646882660000|2022-03-10 03:24:20|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646882680000|2022-03-10 03:24:40|3957.3|3937.3|3960.3|3940.3|3960.3|3940.3|3957.3|3937.3|2
1646882700000|2022-03-10 03:25:00|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646882710000|2022-03-10 03:25:10|3956.1|3936.1|3956.1|3936.1|3956.1|3936.1|3956.1|3936.1|1
1646882730000|2022-03-10 03:25:30|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646882790000|2022-03-10 03:26:30|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646882810000|2022-03-10 03:26:50|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|1
1646882820000|2022-03-10 03:27:00|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|1
1646882870000|2022-03-10 03:27:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646883020000|2022-03-10 03:30:20|3947|3927|3947|3927|3947|3927|3947|3927|1
1646883130000|2022-03-10 03:32:10|3946|3926|3946|3926|3946|3926|3946|3926|1
1646883160000|2022-03-10 03:32:40|3943.9|3923.9|3943.9|3923.9|3943.9|3923.9|3943.9|3923.9|1
1646883180000|2022-03-10 03:33:00|3941.3|3921.3|3941.3|3921.3|3941.3|3921.3|3941.3|3921.3|1
1646883240000|2022-03-10 03:34:00|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646883400000|2022-03-10 03:36:40|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|1
1646883490000|2022-03-10 03:38:10|3944.5|3924.5|3947|3927|3947|3927|3944.5|3924.5|2
1646883550000|2022-03-10 03:39:10|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646883600000|2022-03-10 03:40:00|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646883650000|2022-03-10 03:40:50|3947.3|3927.3|3945.6|3925.6|3947.3|3927.3|3945.6|3925.6|2
1646883670000|2022-03-10 03:41:10|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646883830000|2022-03-10 03:43:50|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|1
1646883940000|2022-03-10 03:45:40|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646884000000|2022-03-10 03:46:40|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|1
1646884130000|2022-03-10 03:48:50|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|1
1646884150000|2022-03-10 03:49:10|3940.5|3920.5|3937.5|3917.5|3940.5|3920.5|3937.5|3917.5|2
1646884170000|2022-03-10 03:49:30|3936.6|3916.6|3936.6|3916.6|3936.6|3916.6|3936.6|3916.6|1
1646884180000|2022-03-10 03:49:40|3938|3918|3938|3918|3938|3918|3938|3918|1
1646884240000|2022-03-10 03:50:40|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|1
1646884290000|2022-03-10 03:51:30|3936|3916|3936|3916|3936|3916|3936|3916|1
1646884410000|2022-03-10 03:53:30|3934.9|3914.9|3932.6|3912.6|3934.9|3914.9|3932.6|3912.6|2
1646884420000|2022-03-10 03:53:40|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|1
1646884550000|2022-03-10 03:55:50|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|1
1646884610000|2022-03-10 03:56:50|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646884660000|2022-03-10 03:57:40|3932.1|3912.1|3934|3914|3934|3914|3932.1|3912.1|2
1646884680000|2022-03-10 03:58:00|3938.5|3918.5|3938.5|3918.5|3938.5|3918.5|3938.5|3918.5|1
1646884690000|2022-03-10 03:58:10|3933.4|3913.4|3933.4|3913.4|3933.4|3913.4|3933.4|3913.4|1
1646884710000|2022-03-10 03:58:30|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646884760000|2022-03-10 03:59:20|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646884820000|2022-03-10 04:00:20|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|1
1646884830000|2022-03-10 04:00:30|3927|3907|3927|3907|3927|3907|3927|3907|1
1646884840000|2022-03-10 04:00:40|3925.3|3905.3|3925.3|3905.3|3925.3|3905.3|3925.3|3905.3|1
1646884900000|2022-03-10 04:01:40|3926.3|3906.3|3926.3|3906.3|3926.3|3906.3|3926.3|3906.3|1
1646884950000|2022-03-10 04:02:30|3929|3909|3932|3912|3932|3912|3929|3909|2
1646884970000|2022-03-10 04:02:50|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|1
1646885020000|2022-03-10 04:03:40|3937.3|3917.3|3937.3|3917.3|3937.3|3917.3|3937.3|3917.3|1
1646885130000|2022-03-10 04:05:30|3937.5|3917.5|3937.5|3917.5|3937.5|3917.5|3937.5|3917.5|1
1646885190000|2022-03-10 04:06:30|3937.8|3917.8|3937.8|3917.8|3937.8|3917.8|3937.8|3917.8|1
1646885680000|2022-03-10 04:14:40|3938|3918|3938|3918|3938|3918|3938|3918|1
1646885850000|2022-03-10 04:17:30|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|1
1646885900000|2022-03-10 04:18:20|3938.5|3918.5|3938.5|3918.5|3938.5|3918.5|3938.5|3918.5|1
1646886010000|2022-03-10 04:20:10|3938|3918|3938|3918|3938|3918|3938|3918|1
1646886510000|2022-03-10 04:28:30|3937.8|3917.8|3937.8|3917.8|3937.8|3917.8|3937.8|3917.8|1
1646886530000|2022-03-10 04:28:50|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646886580000|2022-03-10 04:29:40|3936.1|3916.1|3936.1|3916.1|3936.1|3916.1|3936.1|3916.1|1
1646886590000|2022-03-10 04:29:50|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|1
1646886620000|2022-03-10 04:30:20|3942.6|3922.6|3942.6|3922.6|3942.6|3922.6|3942.6|3922.6|1
1646886640000|2022-03-10 04:30:40|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646886750000|2022-03-10 04:32:30|3947|3927|3947|3927|3947|3927|3947|3927|1
1646886800000|2022-03-10 04:33:20|3946.3|3926.3|3944|3924|3946.3|3926.3|3944|3924|2
1646886810000|2022-03-10 04:33:30|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|1
1646886830000|2022-03-10 04:33:50|3938.8|3918.8|3938.8|3918.8|3938.8|3918.8|3938.8|3918.8|1
1646886940000|2022-03-10 04:35:40|3939|3919|3939|3919|3939|3919|3939|3919|1
1646887050000|2022-03-10 04:37:30|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|1
1646887100000|2022-03-10 04:38:20|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|1
1646887340000|2022-03-10 04:42:20|3940.8|3920.8|3940.8|3920.8|3940.8|3920.8|3940.8|3920.8|1
1646887390000|2022-03-10 04:43:10|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|1
1646887600000|2022-03-10 04:46:40|3940.4|3920.4|3940.4|3920.4|3940.4|3920.4|3940.4|3920.4|1
1646887620000|2022-03-10 04:47:00|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646887670000|2022-03-10 04:47:50|3944|3924|3944|3924|3944|3924|3944|3924|1
1646887730000|2022-03-10 04:48:50|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|1
1646887890000|2022-03-10 04:51:30|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|1
1646887950000|2022-03-10 04:52:30|3945|3925|3945|3925|3945|3925|3945|3925|1
1646888000000|2022-03-10 04:53:20|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646888060000|2022-03-10 04:54:20|3945.5|3925.5|3945.5|3925.5|3945.5|3925.5|3945.5|3925.5|1
1646888200000|2022-03-10 04:56:40|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|1
1646888260000|2022-03-10 04:57:40|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|1
1646888310000|2022-03-10 04:58:30|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|1
1646888330000|2022-03-10 04:58:50|3937.5|3917.5|3937.5|3917.5|3937.5|3917.5|3937.5|3917.5|1
1646888350000|2022-03-10 04:59:10|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|3936.3|3916.3|1
1646888680000|2022-03-10 05:04:40|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|1
1646889450000|2022-03-10 05:17:30|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|3935.5|3915.5|1
1646889720000|2022-03-10 05:22:00|3936|3916|3936|3916|3936|3916|3936|3916|1
1646889890000|2022-03-10 05:24:50|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|3938.3|3918.3|1
1646889940000|2022-03-10 05:25:40|3938|3918|3938|3918|3938|3918|3938|3918|1
1646890110000|2022-03-10 05:28:30|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|1
1646890210000|2022-03-10 05:30:10|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|1
1646890240000|2022-03-10 05:30:40|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|1
1646890250000|2022-03-10 05:30:50|3953|3933|3953|3933|3953|3933|3953|3933|1
1646890260000|2022-03-10 05:31:00|3951.8|3931.8|3958.5|3938.5|3958.5|3938.5|3951.8|3931.8|2
1646890270000|2022-03-10 05:31:10|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|1
1646890290000|2022-03-10 05:31:30|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|1
1646890300000|2022-03-10 05:31:40|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646890310000|2022-03-10 05:31:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646890350000|2022-03-10 05:32:30|3953.4|3933.4|3949.9|3929.9|3953.4|3933.4|3949.9|3929.9|3
1646890370000|2022-03-10 05:32:50|3952.5|3932.5|3955.8|3935.8|3955.8|3935.8|3952.5|3932.5|2
1646890380000|2022-03-10 05:33:00|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|3952.3|3932.3|1
1646890390000|2022-03-10 05:33:10|3955.9|3935.9|3955.9|3935.9|3955.9|3935.9|3955.9|3935.9|1
1646890400000|2022-03-10 05:33:20|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646890460000|2022-03-10 05:34:20|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|3951.8|3931.8|1
1646890510000|2022-03-10 05:35:10|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646890570000|2022-03-10 05:36:10|3952.4|3932.4|3952.6|3932.6|3953.8|3933.8|3952.4|3932.4|3
1646890620000|2022-03-10 05:37:00|3951.3|3931.3|3953|3933|3953|3933|3951.3|3931.3|2
1646890680000|2022-03-10 05:38:00|3953.6|3933.6|3954.1|3934.1|3954.1|3934.1|3952|3932|3
1646890690000|2022-03-10 05:38:10|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646890700000|2022-03-10 05:38:20|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|1
1646890750000|2022-03-10 05:39:10|3949.9|3929.9|3949.9|3929.9|3949.9|3929.9|3949.9|3929.9|1
1646890770000|2022-03-10 05:39:30|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|1
1646890780000|2022-03-10 05:39:40|3954.4|3934.4|3955.5|3935.5|3955.5|3935.5|3954.4|3934.4|2
1646890800000|2022-03-10 05:40:00|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646890830000|2022-03-10 05:40:30|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646890870000|2022-03-10 05:41:10|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|1
1646890890000|2022-03-10 05:41:30|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646890940000|2022-03-10 05:42:20|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|1
1646891000000|2022-03-10 05:43:20|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646891050000|2022-03-10 05:44:10|3948.9|3928.9|3948.9|3928.9|3948.9|3928.9|3948.9|3928.9|1
1646891080000|2022-03-10 05:44:40|3951|3931|3951|3931|3951|3931|3951|3931|1
1646891100000|2022-03-10 05:45:00|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646891150000|2022-03-10 05:45:50|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646891210000|2022-03-10 05:46:50|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646891260000|2022-03-10 05:47:40|3951|3931|3951|3931|3951|3931|3951|3931|1
1646891320000|2022-03-10 05:48:40|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|1
1646891360000|2022-03-10 05:49:20|3952.1|3932.1|3952.1|3932.1|3952.1|3932.1|3952.1|3932.1|1
1646891380000|2022-03-10 05:49:40|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646891400000|2022-03-10 05:50:00|3951.6|3931.6|3953.5|3933.5|3953.5|3933.5|3951.6|3931.6|2
1646891460000|2022-03-10 05:51:00|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646891480000|2022-03-10 05:51:20|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|1
1646891530000|2022-03-10 05:52:10|3957.4|3937.4|3957.4|3937.4|3957.4|3937.4|3957.4|3937.4|1
1646891550000|2022-03-10 05:52:30|3956|3936|3956|3936|3956|3936|3956|3936|1
1646891580000|2022-03-10 05:53:00|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646891600000|2022-03-10 05:53:20|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|3950.8|3930.8|1
1646891610000|2022-03-10 05:53:30|3951.4|3931.4|3950.5|3930.5|3951.4|3931.4|3950.5|3930.5|2
1646891660000|2022-03-10 05:54:20|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|1
1646891670000|2022-03-10 05:54:30|3952.3|3932.3|3951.1|3931.1|3952.3|3932.3|3951.1|3931.1|2
1646891720000|2022-03-10 05:55:20|3951.4|3931.4|3951.4|3931.4|3951.4|3931.4|3951.4|3931.4|1
1646891730000|2022-03-10 05:55:30|3952.8|3932.8|3951.5|3931.5|3952.8|3932.8|3951.5|3931.5|2
1646891770000|2022-03-10 05:56:10|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646891830000|2022-03-10 05:57:10|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646891880000|2022-03-10 05:58:00|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|1
1646891940000|2022-03-10 05:59:00|3948|3928|3948|3928|3948|3928|3948|3928|1
1646891960000|2022-03-10 05:59:20|3945.8|3925.8|3945.8|3925.8|3945.8|3925.8|3945.8|3925.8|1
1646892010000|2022-03-10 06:00:10|3947|3927|3947|3927|3947|3927|3947|3927|1
1646892050000|2022-03-10 06:00:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646892090000|2022-03-10 06:01:30|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646892150000|2022-03-10 06:02:30|3952|3932|3952|3932|3952|3932|3952|3932|1
1646892190000|2022-03-10 06:03:10|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646892240000|2022-03-10 06:04:00|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646892250000|2022-03-10 06:04:10|3952|3932|3952|3932|3952|3932|3952|3932|1
1646892260000|2022-03-10 06:04:20|3950.1|3930.1|3950.1|3930.1|3950.1|3930.1|3950.1|3930.1|1
1646892290000|2022-03-10 06:04:50|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646892300000|2022-03-10 06:05:00|3949.8|3929.8|3950.3|3930.3|3951.5|3931.5|3949.8|3929.8|3
1646892320000|2022-03-10 06:05:20|3948.6|3928.6|3948.6|3928.6|3948.6|3928.6|3948.6|3928.6|1
1646892380000|2022-03-10 06:06:20|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646892430000|2022-03-10 06:07:10|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|1
1646892440000|2022-03-10 06:07:20|3951.4|3931.4|3953|3933|3953|3933|3951.4|3931.4|2
1646892500000|2022-03-10 06:08:20|3954|3934|3954|3934|3954|3934|3954|3934|1
1646892550000|2022-03-10 06:09:10|3955|3935|3955|3935|3955|3935|3955|3935|1
1646892560000|2022-03-10 06:09:20|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646892620000|2022-03-10 06:10:20|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646892670000|2022-03-10 06:11:10|3954|3934|3954|3934|3954|3934|3954|3934|1
1646892730000|2022-03-10 06:12:10|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646892890000|2022-03-10 06:14:50|3954|3934|3954|3934|3954|3934|3954|3934|1
1646892920000|2022-03-10 06:15:20|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|1
1646892950000|2022-03-10 06:15:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646893000000|2022-03-10 06:16:40|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|3947.8|3927.8|1
1646893010000|2022-03-10 06:16:50|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646893070000|2022-03-10 06:17:50|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|1
1646893120000|2022-03-10 06:18:40|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|3949.8|3929.8|1
1646893180000|2022-03-10 06:19:40|3950|3930|3950|3930|3950|3930|3950|3930|1
1646893230000|2022-03-10 06:20:30|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|3950.9|3930.9|1
1646893290000|2022-03-10 06:21:30|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|1
1646893310000|2022-03-10 06:21:50|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646893360000|2022-03-10 06:22:40|3948|3928|3948|3928|3948|3928|3948|3928|1
1646893390000|2022-03-10 06:23:10|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646893400000|2022-03-10 06:23:20|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|1
1646893430000|2022-03-10 06:23:50|3951.6|3931.6|3951.6|3931.6|3951.6|3931.6|3951.6|3931.6|1
1646893440000|2022-03-10 06:24:00|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|1
1646893450000|2022-03-10 06:24:10|3952.4|3932.4|3952.4|3932.4|3952.4|3932.4|3952.4|3932.4|1
1646893470000|2022-03-10 06:24:30|3954.1|3934.1|3954.1|3934.1|3954.1|3934.1|3954.1|3934.1|1
1646893520000|2022-03-10 06:25:20|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646893580000|2022-03-10 06:26:20|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646893610000|2022-03-10 06:26:50|3951.3|3931.3|3951.3|3931.3|3951.3|3931.3|3951.3|3931.3|1
1646893620000|2022-03-10 06:27:00|3952.9|3932.9|3952.5|3932.5|3952.9|3932.9|3951.8|3931.8|3
1646893660000|2022-03-10 06:27:40|3949.5|3929.5|3952.1|3932.1|3952.1|3932.1|3949.5|3929.5|3
1646893680000|2022-03-10 06:28:00|3949.9|3929.9|3949.9|3929.9|3949.9|3929.9|3949.9|3929.9|1
1646893690000|2022-03-10 06:28:10|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646893750000|2022-03-10 06:29:10|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646893800000|2022-03-10 06:30:00|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646893850000|2022-03-10 06:30:50|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|3952.5|3932.5|1
1646893910000|2022-03-10 06:31:50|3952.4|3932.4|3952.4|3932.4|3952.4|3932.4|3952.4|3932.4|1
1646893960000|2022-03-10 06:32:40|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646894020000|2022-03-10 06:33:40|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|3954.3|3934.3|1
1646894060000|2022-03-10 06:34:20|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|1
1646894080000|2022-03-10 06:34:40|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|1
1646894130000|2022-03-10 06:35:30|3960|3940|3960|3940|3960|3940|3960|3940|1
1646894170000|2022-03-10 06:36:10|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|3962.5|3942.5|1
1646894180000|2022-03-10 06:36:20|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|1
1646894200000|2022-03-10 06:36:40|3962.3|3942.3|3962.3|3942.3|3962.3|3942.3|3962.3|3942.3|1
1646894210000|2022-03-10 06:36:50|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|1
1646894260000|2022-03-10 06:37:40|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|1
1646894280000|2022-03-10 06:38:00|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646894340000|2022-03-10 06:39:00|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|1
1646894370000|2022-03-10 06:39:30|3959.6|3939.6|3961.3|3941.3|3961.3|3941.3|3959.6|3939.6|2
1646894410000|2022-03-10 06:40:10|3959|3939|3961.3|3941.3|3961.3|3941.3|3959|3939|2
1646894420000|2022-03-10 06:40:20|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|3958.3|3938.3|1
1646894480000|2022-03-10 06:41:20|3959.5|3939.5|3959.5|3939.5|3959.5|3939.5|3959.5|3939.5|1
1646894490000|2022-03-10 06:41:30|3957|3937|3957|3937|3957|3937|3957|3937|1
1646894540000|2022-03-10 06:42:20|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646894600000|2022-03-10 06:43:20|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|3957.3|3937.3|1
1646894650000|2022-03-10 06:44:10|3957.1|3937.1|3957.1|3937.1|3957.1|3937.1|3957.1|3937.1|1
1646894710000|2022-03-10 06:45:10|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|1
1646894720000|2022-03-10 06:45:20|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|1
1646894770000|2022-03-10 06:46:10|3958.4|3938.4|3958.4|3938.4|3958.4|3938.4|3958.4|3938.4|1
1646894830000|2022-03-10 06:47:10|3960.3|3940.3|3958.4|3938.4|3960.3|3940.3|3958.4|3938.4|3
1646894840000|2022-03-10 06:47:20|3960.4|3940.4|3960.4|3940.4|3960.4|3940.4|3960.4|3940.4|1
1646894880000|2022-03-10 06:48:00|3958.3|3938.3|3956.5|3936.5|3958.3|3938.3|3956.5|3936.5|2
1646894930000|2022-03-10 06:48:50|3958.4|3938.4|3958.4|3938.4|3958.4|3938.4|3958.4|3938.4|1
1646894940000|2022-03-10 06:49:00|3956.8|3936.8|3958.5|3938.5|3958.5|3938.5|3956.8|3936.8|2
1646895000000|2022-03-10 06:50:00|3959|3939|3959|3939|3959|3939|3959|3939|1
1646895010000|2022-03-10 06:50:10|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646895030000|2022-03-10 06:50:30|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|1
1646895050000|2022-03-10 06:50:50|3961.8|3941.8|3959.9|3939.9|3961.8|3941.8|3959.9|3939.9|2
1646895060000|2022-03-10 06:51:00|3961|3941|3961|3941|3961|3941|3961|3941|1
1646895100000|2022-03-10 06:51:40|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646895130000|2022-03-10 06:52:10|3959.8|3939.8|3959.8|3939.8|3959.8|3939.8|3959.8|3939.8|1
1646895170000|2022-03-10 06:52:50|3960.9|3940.9|3960.9|3940.9|3960.9|3940.9|3960.9|3940.9|1
1646895190000|2022-03-10 06:53:10|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|1
1646895200000|2022-03-10 06:53:20|3962.8|3942.8|3960.8|3940.8|3962.8|3942.8|3960.8|3940.8|2
1646895240000|2022-03-10 06:54:00|3963|3943|3963|3943|3963|3943|3963|3943|1
1646895260000|2022-03-10 06:54:20|3965|3945|3962.5|3942.5|3965|3945|3962.5|3942.5|2
1646895280000|2022-03-10 06:54:40|3963.3|3943.3|3963.8|3943.8|3963.8|3943.8|3963.3|3943.3|2
1646895310000|2022-03-10 06:55:10|3966|3946|3966|3946|3966|3946|3966|3946|1
1646895320000|2022-03-10 06:55:20|3964.3|3944.3|3966.1|3946.1|3966.1|3946.1|3964.3|3944.3|2
1646895330000|2022-03-10 06:55:30|3964|3944|3966.3|3946.3|3966.3|3946.3|3964|3944|2
1646895340000|2022-03-10 06:55:40|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|1
1646895350000|2022-03-10 06:55:50|3965.1|3945.1|3965.1|3945.1|3965.1|3945.1|3965.1|3945.1|1
1646895360000|2022-03-10 06:56:00|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|1
1646895420000|2022-03-10 06:57:00|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|1
1646895470000|2022-03-10 06:57:50|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|1
1646895530000|2022-03-10 06:58:50|3965|3945|3965|3945|3965|3945|3965|3945|1
1646895640000|2022-03-10 07:00:40|3964.5|3944.5|3959.8|3939.8|3964.5|3944.5|3959.8|3939.8|3
1646895700000|2022-03-10 07:01:40|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|3960.3|3940.3|1
1646895810000|2022-03-10 07:03:30|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|3960.5|3940.5|1
1646895860000|2022-03-10 07:04:20|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|3960.8|3940.8|1
1646895970000|2022-03-10 07:06:10|3961|3941|3961|3941|3961|3941|3961|3941|1
1646896140000|2022-03-10 07:09:00|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|1
1646896200000|2022-03-10 07:10:00|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646896300000|2022-03-10 07:11:40|3956.6|3936.6|3955.3|3935.3|3956.6|3936.6|3955.3|3935.3|2
1646896320000|2022-03-10 07:12:00|3953|3933|3953|3933|3953|3933|3953|3933|1
1646896380000|2022-03-10 07:13:00|3954|3934|3954|3934|3954|3934|3954|3934|1
1646896430000|2022-03-10 07:13:50|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646896490000|2022-03-10 07:14:50|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646896540000|2022-03-10 07:15:40|3953|3933|3953|3933|3953|3933|3953|3933|1
1646896580000|2022-03-10 07:16:20|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646896590000|2022-03-10 07:16:30|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|3953.3|3933.3|1
1646896600000|2022-03-10 07:16:40|3950.5|3930.5|3950.5|3930.5|3950.5|3930.5|3950.5|3930.5|1
1646896620000|2022-03-10 07:17:00|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|3948.8|3928.8|1
1646896670000|2022-03-10 07:17:50|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646896690000|2022-03-10 07:18:10|3942.8|3922.8|3934.8|3914.8|3942.8|3922.8|3934.8|3914.8|3
1646896700000|2022-03-10 07:18:20|3931.9|3911.9|3931.9|3911.9|3931.9|3911.9|3931.9|3911.9|1
1646896710000|2022-03-10 07:18:30|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646896730000|2022-03-10 07:18:50|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|1
1646896780000|2022-03-10 07:19:40|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646896840000|2022-03-10 07:20:40|3931|3911|3931|3911|3931|3911|3931|3911|1
1646896860000|2022-03-10 07:21:00|3928.4|3908.4|3928.4|3908.4|3928.4|3908.4|3928.4|3908.4|1
1646896880000|2022-03-10 07:21:20|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646896930000|2022-03-10 07:22:10|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646896990000|2022-03-10 07:23:10|3929.6|3909.6|3929.6|3909.6|3929.6|3909.6|3929.6|3909.6|1
1646897030000|2022-03-10 07:23:50|3926.4|3906.4|3926.8|3906.8|3926.8|3906.8|3926.4|3906.4|2
1646897040000|2022-03-10 07:24:00|3925|3905|3925|3905|3925|3905|3925|3905|1
1646897100000|2022-03-10 07:25:00|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|3926.5|3906.5|1
1646897110000|2022-03-10 07:25:10|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646897170000|2022-03-10 07:26:10|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646897280000|2022-03-10 07:28:00|3930.5|3910.5|3930.5|3910.5|3930.5|3910.5|3930.5|3910.5|1
1646897330000|2022-03-10 07:28:50|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|1
1646897370000|2022-03-10 07:29:30|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646897380000|2022-03-10 07:29:40|3928.5|3908.5|3928.5|3908.5|3928.5|3908.5|3928.5|3908.5|1
1646897410000|2022-03-10 07:30:10|3926.9|3906.9|3926.9|3906.9|3926.9|3906.9|3926.9|3906.9|1
1646897430000|2022-03-10 07:30:30|3928|3908|3928|3908|3928|3908|3928|3908|1
1646897590000|2022-03-10 07:33:10|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|1
1646897650000|2022-03-10 07:34:10|3927|3907|3927|3907|3927|3907|3927|3907|1
1646897700000|2022-03-10 07:35:00|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|1
1646897800000|2022-03-10 07:36:40|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|1
1646897860000|2022-03-10 07:37:40|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|1
1646897970000|2022-03-10 07:39:30|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|3927.3|3907.3|1
1646898020000|2022-03-10 07:40:20|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|1
1646898060000|2022-03-10 07:41:00|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|1
1646898100000|2022-03-10 07:41:40|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646898260000|2022-03-10 07:44:20|3930|3910|3930|3910|3930|3910|3930|3910|1
1646898370000|2022-03-10 07:46:10|3931|3911|3931|3911|3931|3911|3931|3911|1
1646898430000|2022-03-10 07:47:10|3930.5|3910.5|3930.5|3910.5|3930.5|3910.5|3930.5|3910.5|1
1646898480000|2022-03-10 07:48:00|3928.5|3908.5|3928.5|3908.5|3928.5|3908.5|3928.5|3908.5|1
1646898540000|2022-03-10 07:49:00|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646898590000|2022-03-10 07:49:50|3928.4|3908.4|3928.4|3908.4|3928.4|3908.4|3928.4|3908.4|1
1646898640000|2022-03-10 07:50:40|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|3930.3|3910.3|1
1646898650000|2022-03-10 07:50:50|3932|3912|3932|3912|3932|3912|3932|3912|1
1646898750000|2022-03-10 07:52:30|3930|3910|3930|3910|3930|3910|3930|3910|1
1646898800000|2022-03-10 07:53:20|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646898810000|2022-03-10 07:53:30|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|3929.5|3909.5|1
1646898830000|2022-03-10 07:53:50|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646898860000|2022-03-10 07:54:20|3929.6|3909.6|3929.6|3909.6|3929.6|3909.6|3929.6|3909.6|1
1646898880000|2022-03-10 07:54:40|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646898910000|2022-03-10 07:55:10|3931|3911|3931|3911|3931|3911|3931|3911|1
1646898930000|2022-03-10 07:55:30|3929.5|3909.5|3929.8|3909.8|3929.8|3909.8|3929.5|3909.5|2
1646898940000|2022-03-10 07:55:40|3929.3|3909.3|3930.8|3910.8|3930.8|3910.8|3929.3|3909.3|3
1646898950000|2022-03-10 07:55:50|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|1
1646898970000|2022-03-10 07:56:10|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|1
1646898980000|2022-03-10 07:56:20|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|1
1646898990000|2022-03-10 07:56:30|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|1
1646899000000|2022-03-10 07:56:40|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646899020000|2022-03-10 07:57:00|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|3931.5|3911.5|1
1646899030000|2022-03-10 07:57:10|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|3929.9|3909.9|1
1646899040000|2022-03-10 07:57:20|3927.9|3907.9|3927.9|3907.9|3927.9|3907.9|3927.9|3907.9|1
1646899050000|2022-03-10 07:57:30|3927.3|3907.3|3925.8|3905.8|3927.3|3907.3|3925.8|3905.8|2
1646899060000|2022-03-10 07:57:40|3924.4|3904.4|3920.3|3900.3|3924.4|3904.4|3920.3|3900.3|2
1646899090000|2022-03-10 07:58:10|3918.1|3898.1|3918.8|3898.8|3918.8|3898.8|3918.1|3898.1|2
1646899110000|2022-03-10 07:58:30|3919.3|3899.3|3919.3|3899.3|3919.3|3899.3|3919.3|3899.3|1
1646899120000|2022-03-10 07:58:40|3911.1|3891.1|3909.6|3889.6|3911.1|3891.1|3909.6|3889.6|2
1646899130000|2022-03-10 07:58:50|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|1
1646899140000|2022-03-10 07:59:00|3901.9|3881.9|3901.9|3881.9|3901.9|3881.9|3901.9|3881.9|1
1646899160000|2022-03-10 07:59:20|3901|3881|3900.3|3880.3|3901|3881|3900.3|3880.3|2
1646899170000|2022-03-10 07:59:30|3894.5|3874.5|3893.5|3873.5|3894.5|3874.5|3893.5|3873.5|2
1646899180000|2022-03-10 07:59:40|3892.6|3872.6|3886.1|3866.1|3892.6|3872.6|3886.1|3866.1|2
1646899190000|2022-03-10 07:59:50|3885|3865|3870.5|3850.5|3885|3865|3870.5|3850.5|5
1646899200000|2022-03-10 08:00:00|3868.4|3848.4|3866.6|3846.6|3868.5|3848.5|3866.6|3846.6|3
1646899210000|2022-03-10 08:00:10|3865.8|3845.8|3863.3|3843.3|3865.8|3845.8|3863|3843|4
1646899220000|2022-03-10 08:00:20|3864|3844|3843.8|3823.8|3864|3844|3843.8|3823.8|2
1646899230000|2022-03-10 08:00:30|3849|3829|3849|3829|3849|3829|3849|3829|1
1646899240000|2022-03-10 08:00:40|3850.4|3830.4|3850.4|3830.4|3850.4|3830.4|3850.4|3830.4|1
1646899250000|2022-03-10 08:00:50|3851.4|3831.4|3856.4|3836.4|3856.4|3836.4|3851.4|3831.4|4
1646899260000|2022-03-10 08:01:00|3859.5|3839.5|3861.3|3841.3|3861.3|3841.3|3859.5|3839.5|3
1646899270000|2022-03-10 08:01:10|3864|3844|3864|3844|3864|3844|3864|3844|1
1646899280000|2022-03-10 08:01:20|3869.4|3849.4|3869.4|3849.4|3869.4|3849.4|3869.4|3849.4|1
1646899290000|2022-03-10 08:01:30|3870.3|3850.3|3877.6|3857.6|3878|3858|3870.3|3850.3|3
1646899300000|2022-03-10 08:01:40|3893.5|3873.5|3889.8|3869.8|3893.5|3873.5|3888.9|3868.9|3
1646899330000|2022-03-10 08:02:10|3890.3|3870.3|3888|3868|3890.3|3870.3|3888|3868|2
1646899350000|2022-03-10 08:02:30|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|3887.3|3867.3|1
1646899370000|2022-03-10 08:02:50|3888|3868|3889|3869|3889|3869|3888|3868|2
1646899390000|2022-03-10 08:03:10|3886.6|3866.6|3886.6|3866.6|3886.6|3866.6|3886.6|3866.6|1
1646899410000|2022-03-10 08:03:30|3884|3864|3882.3|3862.3|3884|3864|3882.3|3862.3|2
1646899420000|2022-03-10 08:03:40|3883|3863|3883|3863|3883|3863|3883|3863|1
1646899430000|2022-03-10 08:03:50|3885|3865|3885|3865|3885|3865|3885|3865|1
1646899490000|2022-03-10 08:04:50|3888.9|3868.9|3888.9|3868.9|3888.9|3868.9|3888.9|3868.9|1
1646899510000|2022-03-10 08:05:10|3892.8|3872.8|3892.8|3872.8|3892.8|3872.8|3892.8|3872.8|1
1646899530000|2022-03-10 08:05:30|3893.5|3873.5|3893.5|3873.5|3893.5|3873.5|3893.5|3873.5|1
1646899540000|2022-03-10 08:05:40|3895|3875|3895|3875|3895|3875|3895|3875|1
1646899580000|2022-03-10 08:06:20|3892.4|3872.4|3892.4|3872.4|3892.4|3872.4|3892.4|3872.4|1
1646899600000|2022-03-10 08:06:40|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|1
1646899620000|2022-03-10 08:07:00|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|1
1646899630000|2022-03-10 08:07:10|3891.5|3871.5|3891.5|3871.5|3891.5|3871.5|3891.5|3871.5|1
1646899640000|2022-03-10 08:07:20|3890|3870|3890|3870|3890|3870|3890|3870|1
1646899650000|2022-03-10 08:07:30|3890.8|3870.8|3890.8|3870.8|3890.8|3870.8|3890.8|3870.8|1
1646899660000|2022-03-10 08:07:40|3890.5|3870.5|3890.5|3870.5|3890.5|3870.5|3890.5|3870.5|1
1646899670000|2022-03-10 08:07:50|3889.3|3869.3|3889.3|3869.3|3889.3|3869.3|3889.3|3869.3|1
1646899690000|2022-03-10 08:08:10|3888.5|3868.5|3885.9|3865.9|3888.5|3868.5|3885.9|3865.9|2
1646899700000|2022-03-10 08:08:20|3885.4|3865.4|3885.4|3865.4|3885.4|3865.4|3885.4|3865.4|1
1646899710000|2022-03-10 08:08:30|3888|3868|3888|3868|3888|3868|3888|3868|1
1646899720000|2022-03-10 08:08:40|3889|3869|3890.6|3870.6|3890.6|3870.6|3889|3869|2
1646899730000|2022-03-10 08:08:50|3892.3|3872.3|3893.3|3873.3|3893.3|3873.3|3892.3|3872.3|2
1646899740000|2022-03-10 08:09:00|3892.3|3872.3|3892.3|3872.3|3892.3|3872.3|3892.3|3872.3|1
1646899750000|2022-03-10 08:09:10|3890.6|3870.6|3890.6|3870.6|3890.6|3870.6|3890.6|3870.6|1
1646899780000|2022-03-10 08:09:40|3888.6|3868.6|3884.3|3864.3|3888.6|3868.6|3884.3|3864.3|2
1646899800000|2022-03-10 08:10:00|3879.8|3859.8|3879|3859|3879.8|3859.8|3879|3859|2
1646899810000|2022-03-10 08:10:10|3876.1|3856.1|3876.1|3856.1|3876.1|3856.1|3876.1|3856.1|1
1646899830000|2022-03-10 08:10:30|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646899860000|2022-03-10 08:11:00|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|1
1646899870000|2022-03-10 08:11:10|3878.9|3858.9|3878.9|3858.9|3878.9|3858.9|3878.9|3858.9|1
1646899890000|2022-03-10 08:11:30|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|1
1646899990000|2022-03-10 08:13:10|3878|3858|3878|3858|3878|3858|3878|3858|1
1646900000000|2022-03-10 08:13:20|3879.5|3859.5|3879.5|3859.5|3879.5|3859.5|3879.5|3859.5|1
1646900020000|2022-03-10 08:13:40|3880.8|3860.8|3880.8|3860.8|3880.8|3860.8|3880.8|3860.8|1
1646900040000|2022-03-10 08:14:00|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|1
1646900060000|2022-03-10 08:14:20|3883|3863|3883|3863|3883|3863|3883|3863|1
1646900120000|2022-03-10 08:15:20|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|1
1646900170000|2022-03-10 08:16:10|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|1
1646900220000|2022-03-10 08:17:00|3881.3|3861.3|3879.8|3859.8|3881.3|3861.3|3879.8|3859.8|2
1646900230000|2022-03-10 08:17:10|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|1
1646900290000|2022-03-10 08:18:10|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|1
1646900310000|2022-03-10 08:18:30|3880.3|3860.3|3880.3|3860.3|3880.3|3860.3|3880.3|3860.3|1
1646900320000|2022-03-10 08:18:40|3879.3|3859.3|3881.5|3861.5|3881.5|3861.5|3879.3|3859.3|3
1646900330000|2022-03-10 08:18:50|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|1
1646900340000|2022-03-10 08:19:00|3884|3864|3884|3864|3884|3864|3884|3864|1
1646900350000|2022-03-10 08:19:10|3885.3|3865.3|3886.3|3866.3|3886.3|3866.3|3885|3865|4
1646900360000|2022-03-10 08:19:20|3885|3865|3886.3|3866.3|3886.3|3866.3|3885|3865|2
1646900420000|2022-03-10 08:20:20|3885.5|3865.5|3886.5|3866.5|3886.5|3866.5|3885.5|3865.5|2
1646900440000|2022-03-10 08:20:40|3887.3|3867.3|3889.4|3869.4|3889.4|3869.4|3887.3|3867.3|3
1646900450000|2022-03-10 08:20:50|3890.5|3870.5|3891.6|3871.6|3891.6|3871.6|3890.5|3870.5|2
1646900460000|2022-03-10 08:21:00|3892.4|3872.4|3896.8|3876.8|3896.8|3876.8|3892.4|3872.4|3
1646900470000|2022-03-10 08:21:10|3898.8|3878.8|3901.3|3881.3|3901.9|3881.9|3898.6|3878.6|6
1646900480000|2022-03-10 08:21:20|3902.5|3882.5|3902.5|3882.5|3902.5|3882.5|3901.8|3881.8|3
1646900490000|2022-03-10 08:21:30|3903.8|3883.8|3901.9|3881.9|3907|3887|3901.9|3881.9|5
1646900500000|2022-03-10 08:21:40|3899.1|3879.1|3897.6|3877.6|3899.1|3879.1|3897.6|3877.6|2
1646900510000|2022-03-10 08:21:50|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|3890.3|3870.3|1
1646900520000|2022-03-10 08:22:00|3891.4|3871.4|3890.3|3870.3|3891.4|3871.4|3890.3|3870.3|4
1646900540000|2022-03-10 08:22:20|3890.9|3870.9|3894.1|3874.1|3894.1|3874.1|3890.9|3870.9|3
1646900550000|2022-03-10 08:22:30|3893.3|3873.3|3897.9|3877.9|3897.9|3877.9|3893.3|3873.3|3
1646900560000|2022-03-10 08:22:40|3906|3886|3906|3886|3906|3886|3906|3886|1
1646900570000|2022-03-10 08:22:50|3907.3|3887.3|3905.6|3885.6|3907.3|3887.3|3905.6|3885.6|3
1646900590000|2022-03-10 08:23:10|3905.8|3885.8|3900.4|3880.4|3905.8|3885.8|3900.4|3880.4|4
1646900600000|2022-03-10 08:23:20|3899.1|3879.1|3897.1|3877.1|3899.1|3879.1|3897.1|3877.1|3
1646900610000|2022-03-10 08:23:30|3898|3878|3899.3|3879.3|3899.3|3879.3|3898|3878|3
1646900620000|2022-03-10 08:23:40|3899.5|3879.5|3900.6|3880.6|3900.6|3880.6|3899.5|3879.5|2
1646900640000|2022-03-10 08:24:00|3902.5|3882.5|3900.6|3880.6|3903.3|3883.3|3900.6|3880.6|4
1646900650000|2022-03-10 08:24:10|3897.3|3877.3|3898|3878|3898|3878|3897.3|3877.3|2
1646900660000|2022-03-10 08:24:20|3894.3|3874.3|3895.5|3875.5|3895.5|3875.5|3894.3|3874.3|2
1646900690000|2022-03-10 08:24:50|3897.3|3877.3|3895.8|3875.8|3897.3|3877.3|3895.8|3875.8|2
1646900710000|2022-03-10 08:25:10|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|1
1646900720000|2022-03-10 08:25:20|3896|3876|3896|3876|3896|3876|3896|3876|1
1646900730000|2022-03-10 08:25:30|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|1
1646900740000|2022-03-10 08:25:40|3899.3|3879.3|3899.9|3879.9|3899.9|3879.9|3899.3|3879.3|2
1646900760000|2022-03-10 08:26:00|3901.6|3881.6|3903.5|3883.5|3903.5|3883.5|3901.6|3881.6|3
1646900770000|2022-03-10 08:26:10|3902.5|3882.5|3901.9|3881.9|3902.5|3882.5|3901.5|3881.5|3
1646900790000|2022-03-10 08:26:30|3900.5|3880.5|3899.8|3879.8|3900.5|3880.5|3899.8|3879.8|2
1646900800000|2022-03-10 08:26:40|3898.5|3878.5|3897.9|3877.9|3898.8|3878.8|3897.9|3877.9|3
1646900810000|2022-03-10 08:26:50|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|1
1646900820000|2022-03-10 08:27:00|3898.3|3878.3|3897.5|3877.5|3898.3|3878.3|3897.5|3877.5|2
1646900840000|2022-03-10 08:27:20|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|1
1646900850000|2022-03-10 08:27:30|3898|3878|3898|3878|3898|3878|3898|3878|1
1646900860000|2022-03-10 08:27:40|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|1
1646900870000|2022-03-10 08:27:50|3898.5|3878.5|3898.3|3878.3|3898.5|3878.5|3897|3877|4
1646900890000|2022-03-10 08:28:10|3899.5|3879.5|3898.5|3878.5|3899.5|3879.5|3898.5|3878.5|2
1646900900000|2022-03-10 08:28:20|3899.5|3879.5|3898.3|3878.3|3899.5|3879.5|3898.3|3878.3|3
1646900920000|2022-03-10 08:28:40|3899.3|3879.3|3896.4|3876.4|3899.3|3879.3|3896.4|3876.4|3
1646900940000|2022-03-10 08:29:00|3898.3|3878.3|3896.4|3876.4|3898.3|3878.3|3896.4|3876.4|2
1646900950000|2022-03-10 08:29:10|3895.9|3875.9|3889.6|3869.6|3895.9|3875.9|3889.6|3869.6|4
1646900970000|2022-03-10 08:29:30|3886|3866|3887.1|3867.1|3887.1|3867.1|3886|3866|2
1646900990000|2022-03-10 08:29:50|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|3887.5|3867.5|3
1646901000000|2022-03-10 08:30:00|3888|3868|3888.6|3868.6|3888.6|3868.6|3888|3868|2
1646901020000|2022-03-10 08:30:20|3890.4|3870.4|3891.8|3871.8|3891.8|3871.8|3890.4|3870.4|3
1646901040000|2022-03-10 08:30:40|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|1
1646901050000|2022-03-10 08:30:50|3894|3874|3897.3|3877.3|3897.3|3877.3|3894|3874|4
1646901060000|2022-03-10 08:31:00|3898|3878|3899|3879|3899|3879|3898|3878|2
1646901070000|2022-03-10 08:31:10|3900.4|3880.4|3903.8|3883.8|3903.8|3883.8|3900.4|3880.4|8
1646901100000|2022-03-10 08:31:40|3903.3|3883.3|3906.8|3886.8|3906.8|3886.8|3903.3|3883.3|3
1646901120000|2022-03-10 08:32:00|3905.8|3885.8|3905.8|3885.8|3905.8|3885.8|3905.8|3885.8|1
1646901130000|2022-03-10 08:32:10|3906.1|3886.1|3906.1|3886.1|3906.1|3886.1|3906.1|3886.1|1
1646901140000|2022-03-10 08:32:20|3907|3887|3907|3887|3907|3887|3907|3887|1
1646901150000|2022-03-10 08:32:30|3906|3886|3906.4|3886.4|3907.3|3887.3|3906|3886|3
1646901170000|2022-03-10 08:32:50|3907|3887|3899.4|3879.4|3907|3887|3899|3879|5
1646901190000|2022-03-10 08:33:10|3896|3876|3896|3876|3896|3876|3896|3876|1
1646901200000|2022-03-10 08:33:20|3895|3875|3890.4|3870.4|3895|3875|3890.4|3870.4|4
1646901210000|2022-03-10 08:33:30|3888|3868|3888|3868|3888|3868|3888|3868|1
1646901220000|2022-03-10 08:33:40|3886.5|3866.5|3887.5|3867.5|3887.5|3867.5|3886.5|3866.5|2
1646901250000|2022-03-10 08:34:10|3888.5|3868.5|3894|3874|3894|3874|3888.5|3868.5|6
1646901260000|2022-03-10 08:34:20|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|3898.8|3878.8|1
1646901270000|2022-03-10 08:34:30|3896.5|3876.5|3897.3|3877.3|3897.3|3877.3|3896.5|3876.5|2
1646901290000|2022-03-10 08:34:50|3896.8|3876.8|3896.8|3876.8|3896.8|3876.8|3896.8|3876.8|1
1646901370000|2022-03-10 08:36:10|3898|3878|3898|3878|3898|3878|3898|3878|1
1646901430000|2022-03-10 08:37:10|3898.5|3878.5|3898.5|3878.5|3898.5|3878.5|3898.5|3878.5|1
1646901650000|2022-03-10 08:40:50|3898|3878|3898|3878|3898|3878|3898|3878|1
1646901670000|2022-03-10 08:41:10|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|1
1646901680000|2022-03-10 08:41:20|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|1
1646901700000|2022-03-10 08:41:40|3896.8|3876.8|3896.8|3876.8|3896.8|3876.8|3896.8|3876.8|1
1646901720000|2022-03-10 08:42:00|3898.1|3878.1|3898.1|3878.1|3898.1|3878.1|3898.1|3878.1|1
1646901730000|2022-03-10 08:42:10|3899.3|3879.3|3902.1|3882.1|3902.1|3882.1|3899.3|3879.3|4
1646901750000|2022-03-10 08:42:30|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|1
1646901760000|2022-03-10 08:42:40|3908.8|3888.8|3908.8|3888.8|3908.8|3888.8|3908.8|3888.8|1
1646901770000|2022-03-10 08:42:50|3909.5|3889.5|3910.5|3890.5|3910.5|3890.5|3909.5|3889.5|2
1646901790000|2022-03-10 08:43:10|3911.5|3891.5|3911.5|3891.5|3912.5|3892.5|3911.5|3891.5|3
1646901800000|2022-03-10 08:43:20|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|1
1646901810000|2022-03-10 08:43:30|3902.6|3882.6|3902.5|3882.5|3902.6|3882.6|3902.5|3882.5|2
1646901820000|2022-03-10 08:43:40|3895|3875|3895|3875|3895|3875|3895|3875|1
1646901870000|2022-03-10 08:44:30|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|3895.8|3875.8|1
1646901890000|2022-03-10 08:44:50|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|1
1646901900000|2022-03-10 08:45:00|3903.5|3883.5|3904.6|3884.6|3904.6|3884.6|3903.5|3883.5|2
1646901910000|2022-03-10 08:45:10|3906|3886|3905.4|3885.4|3906|3886|3905.4|3885.4|2
1646901920000|2022-03-10 08:45:20|3906.6|3886.6|3906.6|3886.6|3906.6|3886.6|3906.6|3886.6|1
1646901930000|2022-03-10 08:45:30|3913|3893|3915.3|3895.3|3915.3|3895.3|3913|3893|3
1646901970000|2022-03-10 08:46:10|3916|3896|3918|3898|3918|3898|3916|3896|2
1646901980000|2022-03-10 08:46:20|3917.3|3897.3|3917.3|3897.3|3917.3|3897.3|3917.3|3897.3|1
1646901990000|2022-03-10 08:46:30|3918.5|3898.5|3918.5|3898.5|3918.5|3898.5|3918.5|3898.5|1
1646902030000|2022-03-10 08:47:10|3919.3|3899.3|3919.3|3899.3|3919.3|3899.3|3919.3|3899.3|1
1646902070000|2022-03-10 08:47:50|3920|3900|3920|3900|3920|3900|3920|3900|1
1646902100000|2022-03-10 08:48:20|3921.9|3901.9|3921.9|3901.9|3921.9|3901.9|3921.9|3901.9|1
1646902110000|2022-03-10 08:48:30|3923.5|3903.5|3923.5|3903.5|3923.5|3903.5|3923.5|3903.5|1
1646902170000|2022-03-10 08:49:30|3924|3904|3924|3904|3924|3904|3924|3904|1
1646902220000|2022-03-10 08:50:20|3927.5|3907.5|3927.5|3907.5|3927.5|3907.5|3927.5|3907.5|1
1646902230000|2022-03-10 08:50:30|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|3930.8|3910.8|1
1646902290000|2022-03-10 08:51:30|3931|3911|3931|3911|3931|3911|3931|3911|1
1646902340000|2022-03-10 08:52:20|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|1
1646902460000|2022-03-10 08:54:20|3934.9|3914.9|3934.3|3914.3|3934.9|3914.9|3934.3|3914.3|2
1646902490000|2022-03-10 08:54:50|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|3936.5|3916.5|1
1646902500000|2022-03-10 08:55:00|3937.4|3917.4|3937.4|3917.4|3937.4|3917.4|3937.4|3917.4|1
1646902520000|2022-03-10 08:55:20|3939.1|3919.1|3939.1|3919.1|3939.1|3919.1|3939.1|3919.1|1
1646902530000|2022-03-10 08:55:30|3944|3924|3944|3924|3944|3924|3944|3924|1
1646902540000|2022-03-10 08:55:40|3945.9|3925.9|3945.9|3925.9|3945.9|3925.9|3945.9|3925.9|1
1646902550000|2022-03-10 08:55:50|3947.1|3927.1|3950.5|3930.5|3950.5|3930.5|3947.1|3927.1|2
1646902570000|2022-03-10 08:56:10|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646902580000|2022-03-10 08:56:20|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|1
1646902600000|2022-03-10 08:56:40|3954|3934|3953.5|3933.5|3954|3934|3953.5|3933.5|2
1646902810000|2022-03-10 09:00:10|3955|3935|3953.9|3933.9|3955|3935|3953.9|3933.9|2
1646902820000|2022-03-10 09:00:20|3954.8|3934.8|3956.5|3936.5|3956.5|3936.5|3954.8|3934.8|2
1646902830000|2022-03-10 09:00:30|3957.5|3937.5|3959.5|3939.5|3959.5|3939.5|3957.5|3937.5|3
1646902850000|2022-03-10 09:00:50|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646902860000|2022-03-10 09:01:00|3961.9|3941.9|3961.9|3941.9|3961.9|3941.9|3961.9|3941.9|1
1646902870000|2022-03-10 09:01:10|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|1
1646902880000|2022-03-10 09:01:20|3962|3942|3958.1|3938.1|3962|3942|3958.1|3938.1|3
1646902890000|2022-03-10 09:01:30|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646902910000|2022-03-10 09:01:50|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|3956.8|3936.8|1
1646902940000|2022-03-10 09:02:20|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646902960000|2022-03-10 09:02:40|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|3952.8|3932.8|1
1646902980000|2022-03-10 09:03:00|3953.9|3933.9|3953.9|3933.9|3953.9|3933.9|3953.9|3933.9|1
1646903000000|2022-03-10 09:03:20|3955|3935|3955|3935|3955|3935|3955|3935|1
1646903040000|2022-03-10 09:04:00|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646903060000|2022-03-10 09:04:20|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|3957.5|3937.5|1
1646903100000|2022-03-10 09:05:00|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|3958.5|3938.5|1
1646903110000|2022-03-10 09:05:10|3959.9|3939.9|3959.9|3939.9|3959.9|3939.9|3959.9|3939.9|1
1646903130000|2022-03-10 09:05:30|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|3961.5|3941.5|1
1646903180000|2022-03-10 09:06:20|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646903220000|2022-03-10 09:07:00|3963.5|3943.5|3964.5|3944.5|3964.5|3944.5|3963.5|3943.5|2
1646903240000|2022-03-10 09:07:20|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|3963.3|3943.3|1
1646903250000|2022-03-10 09:07:30|3958.1|3938.1|3955.6|3935.6|3958.1|3938.1|3955.6|3935.6|3
1646903270000|2022-03-10 09:07:50|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|3951.5|3931.5|1
1646903280000|2022-03-10 09:08:00|3953|3933|3953|3933|3953|3933|3953|3933|1
1646903300000|2022-03-10 09:08:20|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|1
1646903310000|2022-03-10 09:08:30|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646903320000|2022-03-10 09:08:40|3956.5|3936.5|3956.6|3936.6|3956.8|3936.8|3955.9|3935.9|5
1646903340000|2022-03-10 09:09:00|3956.5|3936.5|3954.6|3934.6|3956.5|3936.5|3954.4|3934.4|3
1646903360000|2022-03-10 09:09:20|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646903380000|2022-03-10 09:09:40|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|1
1646903390000|2022-03-10 09:09:50|3959|3939|3959|3939|3959|3939|3959|3939|1
1646903480000|2022-03-10 09:11:20|3958.1|3938.1|3958.1|3938.1|3958.1|3938.1|3958.1|3938.1|1
1646903490000|2022-03-10 09:11:30|3956.9|3936.9|3956.9|3936.9|3956.9|3936.9|3956.9|3936.9|1
1646903500000|2022-03-10 09:11:40|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|3954.5|3934.5|1
1646903520000|2022-03-10 09:12:00|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|3955.5|3935.5|1
1646903550000|2022-03-10 09:12:30|3954.3|3934.3|3950.5|3930.5|3954.3|3934.3|3950.5|3930.5|2
1646903580000|2022-03-10 09:13:00|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646903600000|2022-03-10 09:13:20|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|3950.3|3930.3|1
1646903620000|2022-03-10 09:13:40|3946.5|3926.5|3946.5|3926.5|3946.5|3926.5|3946.5|3926.5|1
1646903650000|2022-03-10 09:14:10|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646903710000|2022-03-10 09:15:10|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646903720000|2022-03-10 09:15:20|3949|3929|3950.4|3930.4|3950.4|3930.4|3949|3929|2
1646903730000|2022-03-10 09:15:30|3951.6|3931.6|3952|3932|3952|3932|3951.1|3931.1|3
1646903740000|2022-03-10 09:15:40|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646903750000|2022-03-10 09:15:50|3958|3938|3958|3938|3958|3938|3958|3938|1
1646903770000|2022-03-10 09:16:10|3962.3|3942.3|3965.4|3945.4|3965.4|3945.4|3962.3|3942.3|2
1646903790000|2022-03-10 09:16:30|3968.3|3948.3|3967.3|3947.3|3968.3|3948.3|3967.3|3947.3|2
1646903800000|2022-03-10 09:16:40|3965.5|3945.5|3966.8|3946.8|3966.8|3946.8|3965.5|3945.5|3
1646903810000|2022-03-10 09:16:50|3967.5|3947.5|3969|3949|3969|3949|3967.5|3947.5|2
1646903840000|2022-03-10 09:17:20|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|1
1646903860000|2022-03-10 09:17:40|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646903970000|2022-03-10 09:19:30|3971.3|3951.3|3974.5|3954.5|3974.5|3954.5|3971.3|3951.3|2
1646903980000|2022-03-10 09:19:40|3975.5|3955.5|3976.4|3956.4|3976.4|3956.4|3975.5|3955.5|2
1646903990000|2022-03-10 09:19:50|3980|3960|3980|3960|3980|3960|3980|3960|1
1646904020000|2022-03-10 09:20:20|3978.8|3958.8|3975.8|3955.8|3978.8|3958.8|3975.8|3955.8|3
1646904060000|2022-03-10 09:21:00|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646904080000|2022-03-10 09:21:20|3973|3953|3973|3953|3973|3953|3973|3953|1
1646904100000|2022-03-10 09:21:40|3971.9|3951.9|3971.9|3951.9|3971.9|3951.9|3971.9|3951.9|1
1646904110000|2022-03-10 09:21:50|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646904220000|2022-03-10 09:23:40|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|1
1646904230000|2022-03-10 09:23:50|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|1
1646904240000|2022-03-10 09:24:00|3973.9|3953.9|3974.9|3954.9|3974.9|3954.9|3973.9|3953.9|2
1646904250000|2022-03-10 09:24:10|3975.8|3955.8|3976.8|3956.8|3976.8|3956.8|3975.8|3955.8|2
1646904300000|2022-03-10 09:25:00|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|3977.5|3957.5|1
1646904330000|2022-03-10 09:25:30|3975|3955|3975|3955|3975|3955|3975|3955|1
1646904350000|2022-03-10 09:25:50|3974|3954|3975.8|3955.8|3975.8|3955.8|3974|3954|3
1646904360000|2022-03-10 09:26:00|3975.1|3955.1|3975.1|3955.1|3975.1|3955.1|3975.1|3955.1|1
1646904370000|2022-03-10 09:26:10|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646904400000|2022-03-10 09:26:40|3975.6|3955.6|3976.5|3956.5|3976.5|3956.5|3975.6|3955.6|2
1646904410000|2022-03-10 09:26:50|3977|3957|3977|3957|3977|3957|3977|3957|1
1646904420000|2022-03-10 09:27:00|3973.4|3953.4|3972.9|3952.9|3973.4|3953.4|3972.9|3952.9|2
1646904430000|2022-03-10 09:27:10|3972|3952|3972|3952|3972|3952|3972|3952|1
1646904440000|2022-03-10 09:27:20|3968|3948|3964.8|3944.8|3968|3948|3964.8|3944.8|2
1646904450000|2022-03-10 09:27:30|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|3964.3|3944.3|1
1646904460000|2022-03-10 09:27:40|3967|3947|3966.1|3946.1|3967|3947|3966.1|3946.1|2
1646904480000|2022-03-10 09:28:00|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|3965.3|3945.3|1
1646904490000|2022-03-10 09:28:10|3964.3|3944.3|3962.9|3942.9|3964.3|3944.3|3962.5|3942.5|3
1646904510000|2022-03-10 09:28:30|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|3961.8|3941.8|1
1646904530000|2022-03-10 09:28:50|3963|3943|3966.5|3946.5|3966.5|3946.5|3963|3943|3
1646904540000|2022-03-10 09:29:00|3967.6|3947.6|3967.6|3947.6|3967.6|3947.6|3967.6|3947.6|1
1646904550000|2022-03-10 09:29:10|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|1
1646904610000|2022-03-10 09:30:10|3971|3951|3971|3951|3971|3951|3971|3951|1
1646904630000|2022-03-10 09:30:30|3969.8|3949.8|3970.4|3950.4|3970.4|3950.4|3969.8|3949.8|2
1646904640000|2022-03-10 09:30:40|3969.5|3949.5|3971.4|3951.4|3971.4|3951.4|3969.5|3949.5|2
1646904660000|2022-03-10 09:31:00|3973|3953|3973|3953|3973|3953|3973|3953|1
1646904670000|2022-03-10 09:31:10|3974.5|3954.5|3975|3955|3975|3955|3974.5|3954.5|2
1646904700000|2022-03-10 09:31:40|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|1
1646904750000|2022-03-10 09:32:30|3976.8|3956.8|3973.6|3953.6|3976.8|3956.8|3973.6|3953.6|3
1646904770000|2022-03-10 09:32:50|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646904820000|2022-03-10 09:33:40|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646904830000|2022-03-10 09:33:50|3971.4|3951.4|3973|3953|3973|3953|3971.4|3951.4|3
1646904840000|2022-03-10 09:34:00|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646904850000|2022-03-10 09:34:10|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646904880000|2022-03-10 09:34:40|3975.8|3955.8|3974.8|3954.8|3975.8|3955.8|3974.8|3954.8|2
1646904940000|2022-03-10 09:35:40|3975|3955|3975|3955|3975|3955|3975|3955|1
1646905000000|2022-03-10 09:36:40|3974|3954|3974|3954|3974|3954|3974|3954|1
1646905010000|2022-03-10 09:36:50|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|1
1646905020000|2022-03-10 09:37:00|3972|3952|3972|3952|3972|3952|3972|3952|1
1646905030000|2022-03-10 09:37:10|3972.9|3952.9|3972.9|3952.9|3972.9|3952.9|3972.9|3952.9|1
1646905040000|2022-03-10 09:37:20|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|1
1646905080000|2022-03-10 09:38:00|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646905130000|2022-03-10 09:38:50|3973.4|3953.4|3973.4|3953.4|3973.4|3953.4|3973.4|3953.4|1
1646905140000|2022-03-10 09:39:00|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646905200000|2022-03-10 09:40:00|3975|3955|3975|3955|3975|3955|3975|3955|1
1646905250000|2022-03-10 09:40:50|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|1
1646905310000|2022-03-10 09:41:50|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646905320000|2022-03-10 09:42:00|3976.5|3956.5|3977.8|3957.8|3977.8|3957.8|3976.5|3956.5|2
1646905360000|2022-03-10 09:42:40|3976.9|3956.9|3976.9|3956.9|3976.9|3956.9|3976.9|3956.9|1
1646905370000|2022-03-10 09:42:50|3976.1|3956.1|3973.6|3953.6|3976.1|3956.1|3973.6|3953.6|3
1646905380000|2022-03-10 09:43:00|3973|3953|3973|3953|3973|3953|3973|3953|1
1646905390000|2022-03-10 09:43:10|3973.8|3953.8|3974.1|3954.1|3974.1|3954.1|3973.8|3953.8|2
1646905400000|2022-03-10 09:43:20|3973|3953|3973|3953|3973|3953|3973|3953|1
1646905480000|2022-03-10 09:44:40|3972.1|3952.1|3972.1|3952.1|3972.1|3952.1|3972.1|3952.1|1
1646905490000|2022-03-10 09:44:50|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|1
1646905530000|2022-03-10 09:45:30|3972.5|3952.5|3970|3950|3972.5|3952.5|3970|3950|3
1646905560000|2022-03-10 09:46:00|3971|3951|3971|3951|3971|3951|3971|3951|1
1646905570000|2022-03-10 09:46:10|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|1
1646905620000|2022-03-10 09:47:00|3974|3954|3974|3954|3974|3954|3974|3954|1
1646905640000|2022-03-10 09:47:20|3975|3955|3975.5|3955.5|3976|3956|3975|3955|3
1646905650000|2022-03-10 09:47:30|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646905720000|2022-03-10 09:48:40|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|1
1646905770000|2022-03-10 09:49:30|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|3973.8|3953.8|1
1646905780000|2022-03-10 09:49:40|3972.5|3952.5|3971.9|3951.9|3972.5|3952.5|3971.9|3951.9|2
1646905800000|2022-03-10 09:50:00|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|3973.3|3953.3|1
1646905810000|2022-03-10 09:50:10|3975|3955|3975|3955|3975|3955|3975|3955|1
1646905820000|2022-03-10 09:50:20|3976.3|3956.3|3978|3958|3978|3958|3976.3|3956.3|3
1646905890000|2022-03-10 09:51:30|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|3976.8|3956.8|1
1646905930000|2022-03-10 09:52:10|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|1
1646905950000|2022-03-10 09:52:30|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|3974.5|3954.5|1
1646906000000|2022-03-10 09:53:20|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|1
1646906010000|2022-03-10 09:53:30|3976|3956|3977.3|3957.3|3977.3|3957.3|3976|3956|2
1646906060000|2022-03-10 09:54:20|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|1
1646906110000|2022-03-10 09:55:10|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|3975.8|3955.8|1
1646906130000|2022-03-10 09:55:30|3976.8|3956.8|3973.8|3953.8|3976.8|3956.8|3973.8|3953.8|4
1646906140000|2022-03-10 09:55:40|3974.5|3954.5|3975.8|3955.8|3975.8|3955.8|3974.5|3954.5|2
1646906200000|2022-03-10 09:56:40|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|3974.8|3954.8|1
1646906250000|2022-03-10 09:57:30|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|3974.3|3954.3|1
1646906280000|2022-03-10 09:58:00|3972.8|3952.8|3970.4|3950.4|3972.8|3952.8|3970.4|3950.4|3
1646906300000|2022-03-10 09:58:20|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|1
1646906410000|2022-03-10 10:00:10|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|3968.8|3948.8|1
1646906460000|2022-03-10 10:01:00|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|1
1646906480000|2022-03-10 10:01:20|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|3969.5|3949.5|1
1646906530000|2022-03-10 10:02:10|3968.6|3948.6|3966.1|3946.1|3968.6|3948.6|3966.1|3946.1|3
1646906540000|2022-03-10 10:02:20|3966.9|3946.9|3966.9|3946.9|3966.9|3946.9|3966.9|3946.9|1
1646906550000|2022-03-10 10:02:30|3966|3946|3966|3946|3966|3946|3966|3946|1
1646906660000|2022-03-10 10:04:20|3966.3|3946.3|3966.3|3946.3|3966.3|3946.3|3966.3|3946.3|1
1646906760000|2022-03-10 10:06:00|3965|3945|3964.8|3944.8|3965|3945|3963.5|3943.5|3
1646906820000|2022-03-10 10:07:00|3965|3945|3965|3945|3965|3945|3965|3945|1
1646906920000|2022-03-10 10:08:40|3965.8|3945.8|3966.5|3946.5|3966.5|3946.5|3965.8|3945.8|2
1646906940000|2022-03-10 10:09:00|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|1
1646906950000|2022-03-10 10:09:10|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|1
1646907010000|2022-03-10 10:10:10|3967|3947|3967|3947|3967|3947|3967|3947|1
1646907030000|2022-03-10 10:10:30|3972.4|3952.4|3972.4|3952.4|3972.4|3952.4|3972.4|3952.4|1
1646907050000|2022-03-10 10:10:50|3975.3|3955.3|3977|3957|3977|3957|3975.3|3955.3|2
1646907060000|2022-03-10 10:11:00|3976.3|3956.3|3975.9|3955.9|3976.3|3956.3|3975.9|3955.9|2
1646907070000|2022-03-10 10:11:10|3976|3956|3976|3956|3976|3956|3976|3956|1
1646907090000|2022-03-10 10:11:30|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|3975.3|3955.3|1
1646907100000|2022-03-10 10:11:40|3974.3|3954.3|3973.5|3953.5|3974.3|3954.3|3973.5|3953.5|2
1646907120000|2022-03-10 10:12:00|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|1
1646907140000|2022-03-10 10:12:20|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|3971.8|3951.8|1
1646907170000|2022-03-10 10:12:50|3971|3951|3971|3951|3971|3951|3971|3951|1
1646907190000|2022-03-10 10:13:10|3968.8|3948.8|3969.9|3949.9|3969.9|3949.9|3968.8|3948.8|2
1646907210000|2022-03-10 10:13:30|3969|3949|3967|3947|3969|3949|3967|3947|2
1646907230000|2022-03-10 10:13:50|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|1
1646907290000|2022-03-10 10:14:50|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|1
1646907340000|2022-03-10 10:15:40|3968|3948|3968|3948|3968|3948|3968|3948|1
1646907400000|2022-03-10 10:16:40|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|3968.3|3948.3|1
1646907600000|2022-03-10 10:20:00|3969|3949|3970|3950|3970|3950|3969|3949|2
1646907620000|2022-03-10 10:20:20|3969|3949|3969|3949|3969|3949|3969|3949|1
1646907700000|2022-03-10 10:21:40|3968|3948|3968|3948|3968|3948|3968|3948|1
1646907720000|2022-03-10 10:22:00|3967|3947|3967|3947|3967|3947|3967|3947|1
1646907770000|2022-03-10 10:22:50|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|1
1646907780000|2022-03-10 10:23:00|3965.3|3945.3|3964.4|3944.4|3965.3|3945.3|3964.4|3944.4|2
1646907790000|2022-03-10 10:23:10|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|3965.8|3945.8|1
1646907800000|2022-03-10 10:23:20|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|1
1646907820000|2022-03-10 10:23:40|3967.5|3947.5|3967.5|3947.5|3967.5|3947.5|3967.5|3947.5|1
1646907830000|2022-03-10 10:23:50|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|3966.8|3946.8|1
1646907890000|2022-03-10 10:24:50|3967.5|3947.5|3967.5|3947.5|3967.5|3947.5|3967.5|3947.5|1
1646908000000|2022-03-10 10:26:40|3969|3949|3969|3949|3969|3949|3969|3949|1
1646908090000|2022-03-10 10:28:10|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|3969.8|3949.8|1
1646908140000|2022-03-10 10:29:00|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646908160000|2022-03-10 10:29:20|3971.8|3951.8|3972|3952|3972|3952|3971.8|3951.8|2
1646908170000|2022-03-10 10:29:30|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|1
1646908230000|2022-03-10 10:30:30|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|1
1646908450000|2022-03-10 10:34:10|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646908470000|2022-03-10 10:34:30|3974|3954|3974|3954|3974|3954|3974|3954|1
1646908480000|2022-03-10 10:34:40|3972.6|3952.6|3973|3953|3973|3953|3972.6|3952.6|2
1646908490000|2022-03-10 10:34:50|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|3973.5|3953.5|1
1646908560000|2022-03-10 10:36:00|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646908580000|2022-03-10 10:36:20|3973.3|3953.3|3972.1|3952.1|3973.3|3953.3|3972.1|3952.1|2
1646908590000|2022-03-10 10:36:30|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|3972.8|3952.8|1
1646908650000|2022-03-10 10:37:30|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|3972.5|3952.5|1
1646908670000|2022-03-10 10:37:50|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|3971.5|3951.5|1
1646908680000|2022-03-10 10:38:00|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|3972.3|3952.3|1
1646908740000|2022-03-10 10:39:00|3972|3952|3972|3952|3972|3952|3972|3952|1
1646908790000|2022-03-10 10:39:50|3970.5|3950.5|3970.5|3950.5|3970.5|3950.5|3970.5|3950.5|1
1646908810000|2022-03-10 10:40:10|3971|3951|3971|3951|3971|3951|3971|3951|1
1646908820000|2022-03-10 10:40:20|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|1
1646908830000|2022-03-10 10:40:30|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|3970.8|3950.8|1
1646908850000|2022-03-10 10:40:50|3967.9|3947.9|3966.9|3946.9|3967.9|3947.9|3966.9|3946.9|2
1646908870000|2022-03-10 10:41:10|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|3963.5|3943.5|1
1646908890000|2022-03-10 10:41:30|3962.5|3942.5|3959.9|3939.9|3962.5|3942.5|3959.9|3939.9|3
1646908900000|2022-03-10 10:41:40|3958.5|3938.5|3956.5|3936.5|3958.5|3938.5|3956.5|3936.5|2
1646908960000|2022-03-10 10:42:40|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|3954.9|3934.9|1
1646908970000|2022-03-10 10:42:50|3955.8|3935.8|3955.8|3935.8|3955.8|3935.8|3955.8|3935.8|1
1646909020000|2022-03-10 10:43:40|3955|3935|3955|3935|3955|3935|3955|3935|1
1646909030000|2022-03-10 10:43:50|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|3953.8|3933.8|1
1646909040000|2022-03-10 10:44:00|3955|3935|3955|3935|3955|3935|3955|3935|1
1646909080000|2022-03-10 10:44:40|3954|3934|3954|3934|3954|3934|3954|3934|1
1646909090000|2022-03-10 10:44:50|3950.6|3930.6|3947.4|3927.4|3950.6|3930.6|3947.4|3927.4|2
1646909110000|2022-03-10 10:45:10|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|3941.8|3921.8|1
1646909140000|2022-03-10 10:45:40|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|1
1646909190000|2022-03-10 10:46:30|3943.8|3923.8|3943.8|3923.8|3943.8|3923.8|3943.8|3923.8|1
1646909250000|2022-03-10 10:47:30|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|3944.3|3924.3|1
1646909300000|2022-03-10 10:48:20|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|1
1646909320000|2022-03-10 10:48:40|3943.6|3923.6|3943.6|3923.6|3943.6|3923.6|3943.6|3923.6|1
1646909330000|2022-03-10 10:48:50|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646909440000|2022-03-10 10:50:40|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|1
1646909500000|2022-03-10 10:51:40|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646909550000|2022-03-10 10:52:30|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1646909660000|2022-03-10 10:54:20|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|3942.3|3922.3|1
1646909670000|2022-03-10 10:54:30|3941.5|3921.5|3940.4|3920.4|3941.5|3921.5|3940.4|3920.4|2
1646909690000|2022-03-10 10:54:50|3939|3919|3939|3919|3939|3919|3939|3919|1
1646909730000|2022-03-10 10:55:30|3940|3920|3940.3|3920.3|3940.3|3920.3|3939|3919|3
1646909780000|2022-03-10 10:56:20|3941.9|3921.9|3944.5|3924.5|3944.8|3924.8|3941.9|3921.9|4
1646909830000|2022-03-10 10:57:10|3943.8|3923.8|3943.8|3923.8|3943.8|3923.8|3943.8|3923.8|1
1646909840000|2022-03-10 10:57:20|3943|3923|3943|3923|3943|3923|3943|3923|1
1646909850000|2022-03-10 10:57:30|3942|3922|3942|3922|3942|3922|3942|3922|1
1646909870000|2022-03-10 10:57:50|3941|3921|3941|3921|3941|3921|3941|3921|1
1646909880000|2022-03-10 10:58:00|3942.6|3922.6|3942.6|3922.6|3942.6|3922.6|3942.6|3922.6|1
1646909890000|2022-03-10 10:58:10|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|3944.5|3924.5|1
1646909910000|2022-03-10 10:58:30|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|3943.5|3923.5|1
1646909930000|2022-03-10 10:58:50|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646909940000|2022-03-10 10:59:00|3942|3922|3942|3922|3942|3922|3942|3922|1
1646909950000|2022-03-10 10:59:10|3940.8|3920.8|3938.5|3918.5|3940.8|3920.8|3938.5|3918.5|3
1646909970000|2022-03-10 10:59:30|3939.8|3919.8|3940.8|3920.8|3940.8|3920.8|3939.8|3919.8|2
1646909980000|2022-03-10 10:59:40|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|3941.5|3921.5|1
1646909990000|2022-03-10 10:59:50|3940|3920|3940|3920|3940|3920|3940|3920|1
1646910000000|2022-03-10 11:00:00|3938.8|3918.8|3938.8|3918.8|3938.8|3918.8|3938.8|3918.8|1
1646910010000|2022-03-10 11:00:10|3937.1|3917.1|3934.5|3914.5|3937.1|3917.1|3934.5|3914.5|3
1646910020000|2022-03-10 11:00:20|3934.9|3914.9|3933.4|3913.4|3934.9|3914.9|3933.4|3913.4|2
1646910030000|2022-03-10 11:00:30|3932.5|3912.5|3930.5|3910.5|3932.5|3912.5|3930.5|3910.5|2
1646910040000|2022-03-10 11:00:40|3929.5|3909.5|3930.5|3910.5|3930.5|3910.5|3929.5|3909.5|2
1646910080000|2022-03-10 11:01:20|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|3929.8|3909.8|1
1646910090000|2022-03-10 11:01:30|3930.8|3910.8|3931.8|3911.8|3931.8|3911.8|3930.8|3910.8|2
1646910100000|2022-03-10 11:01:40|3937.1|3917.1|3939.8|3919.8|3939.8|3919.8|3937.1|3917.1|3
1646910120000|2022-03-10 11:02:00|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646910160000|2022-03-10 11:02:40|3946|3926|3946|3926|3946|3926|3946|3926|1
1646910190000|2022-03-10 11:03:10|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646910240000|2022-03-10 11:04:00|3946.3|3926.3|3947.3|3927.3|3947.3|3927.3|3946.3|3926.3|2
1646910250000|2022-03-10 11:04:10|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|3948.3|3928.3|1
1646910260000|2022-03-10 11:04:20|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|3949.5|3929.5|1
1646910280000|2022-03-10 11:04:40|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646910290000|2022-03-10 11:04:50|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646910300000|2022-03-10 11:05:00|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|3948.5|3928.5|1
1646910310000|2022-03-10 11:05:10|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646910320000|2022-03-10 11:05:20|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646910330000|2022-03-10 11:05:30|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|3947.5|3927.5|1
1646910350000|2022-03-10 11:05:50|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646910360000|2022-03-10 11:06:00|3945.5|3925.5|3945.5|3925.5|3945.5|3925.5|3945.5|3925.5|1
1646910420000|2022-03-10 11:07:00|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646910430000|2022-03-10 11:07:10|3946.4|3926.4|3946.4|3926.4|3946.4|3926.4|3946.4|3926.4|1
1646910440000|2022-03-10 11:07:20|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646910470000|2022-03-10 11:07:50|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|3946.3|3926.3|1
1646910490000|2022-03-10 11:08:10|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|3945.3|3925.3|1
1646910520000|2022-03-10 11:08:40|3939.5|3919.5|3937.4|3917.4|3939.5|3919.5|3937.4|3917.4|2
1646910530000|2022-03-10 11:08:50|3933.5|3913.5|3933.5|3913.5|3933.5|3913.5|3933.5|3913.5|1
1646910560000|2022-03-10 11:09:20|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|3932.8|3912.8|1
1646910580000|2022-03-10 11:09:40|3932|3912|3932|3912|3932|3912|3932|3912|1
1646910630000|2022-03-10 11:10:30|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|1
1646910660000|2022-03-10 11:11:00|3930|3910|3935|3915|3935|3915|3930|3910|2
1646910680000|2022-03-10 11:11:20|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|3939.8|3919.8|1
1646910700000|2022-03-10 11:11:40|3941.4|3921.4|3941.4|3921.4|3941.4|3921.4|3941.4|3921.4|1
1646910720000|2022-03-10 11:12:00|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|3942.8|3922.8|1
1646910750000|2022-03-10 11:12:30|3944.3|3924.3|3946.5|3926.5|3946.5|3926.5|3944.3|3924.3|2
1646910820000|2022-03-10 11:13:40|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|3947.3|3927.3|1
1646910830000|2022-03-10 11:13:50|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|3957.8|3937.8|1
1646910840000|2022-03-10 11:14:00|3959.9|3939.9|3951.8|3931.8|3959.9|3939.9|3951.8|3931.8|2
1646910870000|2022-03-10 11:14:30|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|3953.4|3933.4|1
1646910890000|2022-03-10 11:14:50|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|3954.8|3934.8|1
1646910920000|2022-03-10 11:15:20|3956|3936|3957.1|3937.1|3957.1|3937.1|3956|3936|2
1646910950000|2022-03-10 11:15:50|3955.8|3935.8|3956.5|3936.5|3956.5|3936.5|3955.8|3935.8|2
1646910960000|2022-03-10 11:16:00|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|3961.3|3941.3|1
1646910980000|2022-03-10 11:16:20|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|3962.8|3942.8|1
1646911000000|2022-03-10 11:16:40|3961.4|3941.4|3961.4|3941.4|3961.4|3941.4|3961.4|3941.4|1
1646911010000|2022-03-10 11:16:50|3959|3939|3959|3939|3959|3939|3959|3939|1
1646911020000|2022-03-10 11:17:00|3960.1|3940.1|3960.1|3940.1|3960.1|3940.1|3960.1|3940.1|1
1646911040000|2022-03-10 11:17:20|3959|3939|3959|3939|3959|3939|3959|3939|1
1646911090000|2022-03-10 11:18:10|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|3959.3|3939.3|1
1646911200000|2022-03-10 11:20:00|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|3958.8|3938.8|1
1646911250000|2022-03-10 11:20:50|3957.9|3937.9|3957.9|3937.9|3957.9|3937.9|3957.9|3937.9|1
1646911270000|2022-03-10 11:21:10|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|3956.5|3936.5|1
1646911330000|2022-03-10 11:22:10|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|3956.3|3936.3|1
1646911420000|2022-03-10 11:23:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|1
1646911470000|2022-03-10 11:24:30|3951.8|3941.8|3951.8|3941.8|3951.8|3941.8|3951.8|3941.8|1
1646911520000|2022-03-10 11:25:20|3953|3940.5|3953|3940.5|3953|3940.5|3953|3940.5|1
1646911560000|2022-03-10 11:26:00|3954.3|3939.3|3954.3|3939.3|3954.3|3939.3|3954.3|3939.3|1
1646911620000|2022-03-10 11:27:00|3954.5|3939.5|3954.5|3939.5|3954.5|3939.5|3954.5|3939.5|1
1646911730000|2022-03-10 11:28:50|3954.3|3939.3|3954.3|3939.3|3954.3|3939.3|3954.3|3939.3|1
1646911770000|2022-03-10 11:29:30|3954.1|3934.1|3953.5|3934.3|3954.1|3934.3|3953.5|3934.1|2
1646911780000|2022-03-10 11:29:40|3953.3|3938.3|3953.3|3938.3|3953.3|3938.3|3953.3|3938.3|1
1646911800000|2022-03-10 11:30:00|3953|3936.5|3951.3|3934.8|3953|3936.5|3951.3|3934.8|3
1646911810000|2022-03-10 11:30:10|3949.5|3934.5|3949.5|3934.5|3949.5|3934.5|3949.5|3934.5|1
1646911830000|2022-03-10 11:30:30|3951.5|3935|3954|3935|3954|3935|3951.5|3935|3
1646911840000|2022-03-10 11:30:40|3954.8|3935.3|3954|3934.8|3954.8|3935.3|3954|3934.8|3
1646911850000|2022-03-10 11:30:50|3949.8||3949.8||3949.8||3949.8||1
1646911900000|2022-03-10 11:31:40|3948.8|3932.3|3948.8|3931.5|3948.8|3932.3|3948.8|3931.5|2
1646911910000|2022-03-10 11:31:50|3948.3|3929.8|3948.3|3929.3|3948.3|3929.8|3948.3|3929.3|2
1646911920000|2022-03-10 11:32:00|3944.3||3944.3||3944.3||3944.3||1
1646912030000|2022-03-10 11:33:50|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|1
1646912060000|2022-03-10 11:34:20|3944|3929|3944|3929|3944|3929|3944|3929|1
1646912080000|2022-03-10 11:34:40||3927.3||3927.3||3927.3||3927.3|1
1646912090000|2022-03-10 11:34:50|3942.3||3942.3||3942.3||3942.3||1
1646912120000|2022-03-10 11:35:20|3944||3944||3944||3944||1
1646912140000|2022-03-10 11:35:40|3942.3||3942.3||3942.3||3942.3||1
1646912190000|2022-03-10 11:36:30|3942.8|3927.8|3942.8|3927.8|3942.8|3927.8|3942.8|3927.8|1
1646912210000|2022-03-10 11:36:50|3945|3928|3945|3928|3945|3928|3945|3928|1
1646912220000|2022-03-10 11:37:00||3930||3930||3930||3930|1
1646912250000|2022-03-10 11:37:30|3946.5|3931.5|3946.5|3931.5|3946.5|3931.5|3946.5|3931.5|1
1646912300000|2022-03-10 11:38:20|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|1
1646912310000|2022-03-10 11:38:30|3946.8|3931.8|3946.8|3931.8|3946.8|3931.8|3946.8|3931.8|1
1646912420000|2022-03-10 11:40:20|3947.3|3932.3|3960.6|3940.6|3960.6|3940.6|3947.3|3932.3|2
1646912430000|2022-03-10 11:40:30|3961.6|3941.6|3969|3954|3969|3954|3961.6|3941.6|2
1646912440000|2022-03-10 11:40:40|3971.8||3971.8||3971.8||3971.8||1
1646912460000|2022-03-10 11:41:00|3974.3|3954.3|3974.8|3954.8|3974.8|3954.8|3974.3|3954.3|2
1646912470000|2022-03-10 11:41:10||3959.8||3959.8||3959.8||3959.8|1
1646912480000|2022-03-10 11:41:20|3973.8|3958.8|3973.8|3958.8|3973.8|3958.8|3973.8|3958.8|1
1646912500000|2022-03-10 11:41:40|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|1
1646912530000|2022-03-10 11:42:10|3974.3|3959.3|3974.3|3959.3|3974.3|3959.3|3974.3|3959.3|1
1646912540000|2022-03-10 11:42:20|3975.3|3960.3|3974.3|3959.3|3975.3|3960.3|3974.3|3959.3|2
1646912560000|2022-03-10 11:42:40|3973.8|3958.8|3973.8|3958.8|3973.8|3958.8|3973.8|3958.8|1
1646912590000|2022-03-10 11:43:10|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|1
1646912620000|2022-03-10 11:43:40|3978||3977.3||3978||3977.3||2
1646912630000|2022-03-10 11:43:50|3976.8|3960.3|3976.8|3959.8|3976.8|3960.3|3976.8|3959.8|2
1646912640000|2022-03-10 11:44:00|3974.8||3974.8||3974.8||3974.8||1
1646912690000|2022-03-10 11:44:50|3975|3960|3975|3960|3975|3960|3975|3960|1
1646913130000|2022-03-10 11:52:10|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|3974.8|3959.8|1
1646913190000|2022-03-10 11:53:10|3974.5|3959.5|3974.5|3959.5|3974.5|3959.5|3974.5|3959.5|1
1646913310000|2022-03-10 11:55:10|3975.3|3960.3|3974.5|3959.5|3975.3|3960.3|3974.5|3959.5|2
1646913320000|2022-03-10 11:55:20|3974|3959|3973.5|3958.5|3974|3959|3973.5|3958.5|2
1646913330000|2022-03-10 11:55:30|3973|3958|3966.3|3946.3|3973.5|3958.5|3965.8|3945.8|9
1646913340000|2022-03-10 11:55:40|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|3966.5|3946.5|1
1646913350000|2022-03-10 11:55:50|3967|3947|3960|3945|3967|3947|3960|3945|2
1646913380000|2022-03-10 11:56:20|3959.5|3944.5|3960.3|3945.3|3960.3|3945.3|3959.5|3944.5|2
1646913410000|2022-03-10 11:56:50|3959.5|3944.5|3959.5|3944.5|3959.5|3944.5|3959.5|3944.5|1
1646913430000|2022-03-10 11:57:10|3959|3944|3959|3944|3959|3944|3959|3944|1
1646913460000|2022-03-10 11:57:40|3958.5|3943.5|3958|3943|3958.5|3943.5|3958|3943|4
1646913470000|2022-03-10 11:57:50|3957.8|3940.8|3957.8|3940.8|3957.8|3940.8|3957.8|3940.8|1
1646913480000|2022-03-10 11:58:00|3955.5|3940.5|3955.5|3940.5|3955.5|3940.5|3955.5|3940.5|1
1646913520000|2022-03-10 11:58:40|3956.3|3941.3|3956.3|3941.3|3956.3|3941.3|3956.3|3941.3|1
1646913580000|2022-03-10 11:59:40|3955.8|3940.8|3955.8|3940.8|3955.8|3940.8|3955.8|3940.8|1
1646913660000|2022-03-10 12:01:00|3956.8|3941.8|3957.3|3942.3|3957.3|3942.3|3956.8|3941.8|2
1646913690000|2022-03-10 12:01:30|3957.8|3942.8|3957.8|3942.8|3957.8|3942.8|3957.8|3942.8|1
1646913700000|2022-03-10 12:01:40|3958.5|3943.5|3962|3947|3962|3947|3958.5|3943.5|3
1646913710000|2022-03-10 12:01:50|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|1
1646913720000|2022-03-10 12:02:00|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|3968.5|3948.5|1
1646913730000|2022-03-10 12:02:10|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|1
1646913800000|2022-03-10 12:03:20|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|1
1646913850000|2022-03-10 12:04:10|3971|3956|3971|3956|3971|3956|3971|3956|1
1646913860000|2022-03-10 12:04:20|3972.8|3956.5|3972.8|3956.3|3973.5|3956.5|3972.8|3956.3|3
1646913880000|2022-03-10 12:04:40|3971.3||3971.3||3971.3||3971.3||1
1646913910000|2022-03-10 12:05:10|3973|3957|3973.8|3957|3973.8|3957|3973|3957|2
1646913920000|2022-03-10 12:05:20|3975.3|3958.3|3975.5|3960.5|3975.5|3960.5|3975.3|3958.3|2
1646913980000|2022-03-10 12:06:20|3975.3|3960.3|3975.3|3960.3|3975.3|3960.3|3975.3|3960.3|1
1646914030000|2022-03-10 12:07:10|3974.5|3956|3974.5|3956|3974.5|3956|3974.5|3956|2
1646914050000|2022-03-10 12:07:30|3973.5|3955|3970|3955|3973.5|3955|3970|3955|2
1646914080000|2022-03-10 12:08:00|3969.8|3952.3|3969.8|3952.3|3969.8|3952.3|3969.8|3952.3|1
1646914090000|2022-03-10 12:08:10|3968.3|3951|3967.8|3950.5|3968.3|3951|3967.8|3950.5|2
1646914100000|2022-03-10 12:08:20|3965.5||3965.5||3965.5||3965.5||1
1646914120000|2022-03-10 12:08:40|3965.3|3947.3|3965.3|3947.3|3965.3|3947.3|3965.3|3947.3|1
1646914130000|2022-03-10 12:08:50|3962.3||3962.3||3962.3||3962.3||1
1646914200000|2022-03-10 12:10:00|3961.8|3946.8|3961.8|3946.8|3961.8|3946.8|3961.8|3946.8|1
1646914210000|2022-03-10 12:10:10|3961.3|3946.3|3965|3947.5|3965|3947.5|3961.3|3946.3|4
1646914230000|2022-03-10 12:10:30||3950||3950||3950||3950|1
1646914250000|2022-03-10 12:10:50|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|1
1646914260000|2022-03-10 12:11:00|3963.8|3948.8|3963.8|3948.8|3963.8|3948.8|3963.8|3948.8|1
1646914270000|2022-03-10 12:11:10|3963.3|3948.3|3963.3|3948.3|3963.3|3948.3|3963.3|3948.3|1
1646914310000|2022-03-10 12:11:50|3962.8|3947.8|3962.8|3947.8|3962.8|3947.8|3962.8|3947.8|1
1646914320000|2022-03-10 12:12:00|3963.3|3948.3|3965.3|3950.3|3965.3|3950.3|3963.3|3948.3|2
1646914350000|2022-03-10 12:12:30|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|1
1646914360000|2022-03-10 12:12:40|3964|3949|3963.5|3948.5|3964|3949|3963.5|3948.5|2
1646914370000|2022-03-10 12:12:50|3962.5|3947.5|3962.3|3947.3|3962.5|3947.5|3962.3|3947.3|2
1646914380000|2022-03-10 12:13:00|3961.8|3946.8|3961.3|3946.3|3961.8|3946.8|3961|3945.3|3
1646914420000|2022-03-10 12:13:40|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|1
1646914430000|2022-03-10 12:13:50|3960|3945|3960|3945|3960|3945|3960|3945|1
1646914440000|2022-03-10 12:14:00|3959.3|3944.3|3961.5|3945|3961.5|3945|3959.3|3944.3|3
1646914450000|2022-03-10 12:14:10|3963.3|3945.3|3963.3|3945.3|3963.3|3945.3|3963.3|3945.3|1
1646914470000|2022-03-10 12:14:30|3964|3948.3|3964|3949|3964|3949|3964|3948.3|2
1646914480000|2022-03-10 12:14:40|3962.8|3947.8|3961|3944.8|3964|3947.8|3961|3943|6
1646914490000|2022-03-10 12:14:50|3959.8||3959.8||3959.8||3959.8||1
1646914500000|2022-03-10 12:15:00|3960.3|3945.3|3960.8|3945.8|3960.8|3945.8|3960.3|3945.3|2
1646914520000|2022-03-10 12:15:20|3961.3|3946.3|3961.3|3946.3|3961.3|3946.3|3961.3|3946.3|1
1646914550000|2022-03-10 12:15:50|3962.8|3947|3963.5|3947|3963.5|3947|3962.8|3947|2
1646914560000|2022-03-10 12:16:00|3963.8|3948.8|3963.8|3948.8|3963.8|3948.8|3963.8|3948.8|1
1646914610000|2022-03-10 12:16:50|3964.8|3949.8|3965.3|3950.3|3965.3|3950.3|3964.8|3949.8|2
1646914630000|2022-03-10 12:17:10|3970.3|3950.5|3970.3|3950.5|3970.3|3950.5|3970.3|3950.5|1
1646914640000|2022-03-10 12:17:20||3955.3||3955.3||3955.3||3955.3|1
1646914720000|2022-03-10 12:18:40|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|1
1646914780000|2022-03-10 12:19:40|3970|3955|3970|3952.5|3970|3955|3970|3952.5|2
1646914800000|2022-03-10 12:20:00||3955||3955||3955||3955|1
1646914810000|2022-03-10 12:20:10||3952.5||3952.5||3952.5||3952.5|1
1646914830000|2022-03-10 12:20:30|3967.5||3967.5||3967.5||3967.5||1
1646914890000|2022-03-10 12:21:30|3967|3950.3|3967|3950.3|3967|3950.3|3967|3950.3|2
1646914910000|2022-03-10 12:21:50|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|1
1646914980000|2022-03-10 12:23:00|3967|3952|3967|3952|3967|3952|3967|3952|1
1646914990000|2022-03-10 12:23:10|3968.5|3951.5|3968.5|3951.5|3968.5|3951.5|3968.5|3951.5|1
1646915000000|2022-03-10 12:23:20||3953.5||3953.5||3953.5||3953.5|1
1646915040000|2022-03-10 12:24:00|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|1
1646915090000|2022-03-10 12:24:50||3951||3951||3951||3951|1
1646915110000|2022-03-10 12:25:10|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|1
1646915120000|2022-03-10 12:25:20|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|1
1646915140000|2022-03-10 12:25:40|3964.3|3949.3|3965.3|3950.3|3965.3|3950.3|3964.3|3949.3|2
1646915200000|2022-03-10 12:26:40||3948.8||3948.8||3948.8||3948.8|1
1646915220000|2022-03-10 12:27:00||3945.3||3946.8||3946.8||3945.3|3
1646915230000|2022-03-10 12:27:10|3961.8||3961.8||3961.8||3961.8||1
1646915440000|2022-03-10 12:30:40|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|1
1646915470000|2022-03-10 12:31:10|3961.3|3946.3|3962.5|3947.5|3962.5|3947.5|3961.3|3946.3|2
1646915520000|2022-03-10 12:32:00|3964.8|3949.5|3965.3|3949.5|3966|3949.5|3964.8|3949.5|3
1646915530000|2022-03-10 12:32:10|3965|3950|3965|3950|3965|3950|3965|3950|1
1646915540000|2022-03-10 12:32:20|3966|3951|3966|3951|3966|3951|3966|3951|1
1646915610000|2022-03-10 12:33:30|3965.8|3948.5|3965.8|3949.5|3965.8|3949.5|3965.8|3948.5|2
1646915620000|2022-03-10 12:33:40|3965.3|3949|3964|3949|3965.3|3949|3964|3949|2
1646915660000|2022-03-10 12:34:20|3963.5|3948.5|3963.5|3948.5|3963.5|3948.5|3963.5|3948.5|1
1646915690000|2022-03-10 12:34:50|3965|3948.3|3965|3948.3|3965|3948.3|3965|3948.3|1
1646915700000|2022-03-10 12:35:00||3950||3950||3950||3950|1
1646915720000|2022-03-10 12:35:20|3963|3948.5|3963|3946.5|3963|3948.5|3963|3946.5|2
1646915730000|2022-03-10 12:35:30|3961.5||3961.5||3961.5||3961.5||1
1646915740000|2022-03-10 12:35:40|3962|3947|3962|3947|3962|3947|3962|3947|1
1646915750000|2022-03-10 12:35:50|3962.5|3947.5|3963.5|3948.5|3964.5|3949.5|3962.5|3947.5|7
1646915770000|2022-03-10 12:36:10|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|1
1646915820000|2022-03-10 12:37:00|3964|3949|3964|3949|3964|3949|3964|3949|1
1646915830000|2022-03-10 12:37:10|3962.8|3947.8|3962.8|3947.8|3962.8|3947.8|3962.8|3947.8|1
1646915850000|2022-03-10 12:37:30|3963.5|3948.5|3963.5|3948.5|3963.5|3948.5|3963.5|3948.5|1
1646915860000|2022-03-10 12:37:40|3964|3949|3963.5|3948.5|3964|3949|3963.5|3948.5|2
1646915880000|2022-03-10 12:38:00|3962.3|3947.3|3962.3|3947.3|3962.3|3947.3|3962.3|3947.3|1
1646915890000|2022-03-10 12:38:10|3961.8|3946.8|3961.8|3946.8|3961.8|3946.8|3961.8|3946.8|1
1646915940000|2022-03-10 12:39:00|3961.5|3946.5|3961.5|3946.5|3961.5|3946.5|3961.5|3946.5|1
1646916040000|2022-03-10 12:40:40|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|3962.5|3947.5|1
1646916070000|2022-03-10 12:41:10|3963.3|3948.3|3965|3950|3965|3950|3963.3|3948.3|2
1646916100000|2022-03-10 12:41:40|3966.3|3951.3|3966.3|3951.3|3966.3|3951.3|3966.3|3951.3|1
1646916210000|2022-03-10 12:43:30|3966.5|3951.5|3966.5|3951.5|3966.5|3951.5|3966.5|3951.5|1
1646916220000|2022-03-10 12:43:40|3967|3952|3969.3|3952|3969.3|3952|3967|3952|2
1646916230000|2022-03-10 12:43:50|3968.5|3951.5|3967|3950|3968.5|3951.5|3967|3950|2
1646916240000|2022-03-10 12:44:00|3965||3965||3965||3965||1
1646916290000|2022-03-10 12:44:50|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|1
1646916340000|2022-03-10 12:45:40|3964.3|3949.3|3964.3|3949.3|3964.3|3949.3|3964.3|3949.3|1
1646916370000|2022-03-10 12:46:10|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|1
1646916410000|2022-03-10 12:46:50|3969.8|3951.3|3969|3952|3970.8|3952|3969|3951.3|4
1646916420000|2022-03-10 12:47:00|3969.3|3952.5|3969.3|3954.3|3969.3|3954.3|3969.3|3952.5|2
1646916430000|2022-03-10 12:47:10|3970.5|3955.5|3970|3955|3970.5|3955.5|3970|3955|2
1646916520000|2022-03-10 12:48:40|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|1
1646916530000|2022-03-10 12:48:50|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|1
1646916540000|2022-03-10 12:49:00|3970.8|3955.8|3971.5|3956.5|3971.5|3956.5|3970.8|3955.8|2
1646916600000|2022-03-10 12:50:00|3972|3957|3972|3957|3972|3957|3972|3957|1
1646916620000|2022-03-10 12:50:20|3971.3|3956.3|3971.3|3956.3|3971.3|3956.3|3971.3|3956.3|1
1646916630000|2022-03-10 12:50:30|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|1
1646916650000|2022-03-10 12:50:50|3973.5|3956|3973.8|3956.8|3973.8|3956.8|3973.5|3956|2
1646916660000|2022-03-10 12:51:00|3974.5|3958.3|3974.5|3958.3|3974.5|3958.3|3974.5|3958.3|1
1646916670000|2022-03-10 12:51:10|3973.8|3958.8|3973.3|3958.3|3973.8|3958.8|3973.3|3958.3|2
1646916680000|2022-03-10 12:51:20|3973.5|3958.5|3972.3|3957.3|3973.5|3958.5|3972.3|3957.3|2
1646916690000|2022-03-10 12:51:30|3972.8|3957.8|3972.8|3957.8|3972.8|3957.8|3972.8|3957.8|1
1646916700000|2022-03-10 12:51:40|3973.8|3958.8|3972.3|3957.3|3973.8|3958.8|3972.3|3957.3|2
1646916710000|2022-03-10 12:51:50|3974|3955.3|3972.5|3956.5|3974|3956.5|3972.5|3955.3|4
1646916720000|2022-03-10 12:52:00|3971.8|3956.8|3971.8|3956.8|3971.8|3956.8|3971.8|3956.8|1
1646916730000|2022-03-10 12:52:10|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|1
1646916740000|2022-03-10 12:52:20|3971.5|3956.5|3970.8|3955.8|3971.5|3956.5|3970.8|3955.8|2
1646916760000|2022-03-10 12:52:40|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|1
1646916780000|2022-03-10 12:53:00|3973|3955.3|3971.5|3956|3973.3|3956|3971.5|3955.3|5
1646916790000|2022-03-10 12:53:10|3972|3956.8|3972.8|3957.8|3973.3|3957.8|3972|3956.8|3
1646916800000|2022-03-10 12:53:20|3973.3|3958.3|3973.3|3958.3|3973.3|3958.3|3973.3|3958.3|1
1646916810000|2022-03-10 12:53:30|3972.5|3957.5|3972|3957|3972.5|3957.5|3972|3957|2
1646916820000|2022-03-10 12:53:40|3971|3956|3970|3955|3971|3956|3970|3955|2
1646916840000|2022-03-10 12:54:00|3970.8|3955.8|3970|3955|3970.8|3955.8|3970|3955|2
1646916860000|2022-03-10 12:54:20|3970.8|3955.8|3972.3|3957.3|3972.3|3957.3|3970.8|3955.8|2
1646916870000|2022-03-10 12:54:30|3974||3974||3974||3974||1
1646916880000|2022-03-10 12:54:40|3972.3|3958.3|3973.3|3958.3|3973.3|3958.3|3972.3|3958.3|2
1646916890000|2022-03-10 12:54:50|3974|3959|3973.3|3958.3|3974|3959|3973.3|3958.3|2
1646916920000|2022-03-10 12:55:20|3972.3|3957.3|3970.8|3955.8|3972.3|3957.3|3970.8|3955.8|3
1646916930000|2022-03-10 12:55:30|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|1
1646916940000|2022-03-10 12:55:40|3969|3954|3969|3954|3969|3954|3969|3954|1
1646916990000|2022-03-10 12:56:30|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|1
1646917000000|2022-03-10 12:56:40|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|1
1646917050000|2022-03-10 12:57:30|3968|3953|3968|3953|3968|3953|3968|3953|1
1646917080000|2022-03-10 12:58:00|3968.8|3953.8|3973|3956.5|3973|3957.8|3968.8|3953.8|8
1646917100000|2022-03-10 12:58:20|3971.5||3971.5||3971.5||3971.5||1
1646917110000|2022-03-10 12:58:30|3972|3957|3973.3|3958.3|3973.3|3958.3|3972|3957|4
1646917120000|2022-03-10 12:58:40|3973.5|3956.5|3973.5|3956.5|3973.5|3956.5|3973.5|3956.5|1
1646917140000|2022-03-10 12:59:00|3971.8|3956.8|3971.8|3956.8|3971.8|3956.8|3971.8|3956.8|1
1646917160000|2022-03-10 12:59:20|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|1
1646917200000|2022-03-10 13:00:00|3973.3|3953.5|3973.3|3954.3|3973.3|3954.3|3973.3|3953.5|3
1646917210000|2022-03-10 13:00:10|3972.5|3954.5|3972.5|3954.5|3972.5|3954.5|3972.5|3954.5|1
1646917220000|2022-03-10 13:00:20|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|3970.8|3955.8|1
1646917230000|2022-03-10 13:00:30|3970|3955|3970|3955|3970|3955|3970|3955|1
1646917240000|2022-03-10 13:00:40|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|1
1646917250000|2022-03-10 13:00:50|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|1
1646917290000|2022-03-10 13:01:30|3970|3955|3972.8|3957.8|3972.8|3957.8|3970|3955|3
1646917300000|2022-03-10 13:01:40|3974.3|3959.3|3973|3958|3974.3|3959.3|3973|3958|2
1646917360000|2022-03-10 13:02:40|3972|3957|3971.3|3956.3|3972|3957|3971.3|3956.3|2
1646917380000|2022-03-10 13:03:00|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|1
1646917410000|2022-03-10 13:03:30|3970.5|3953.8|3970.5|3953.8|3970.5|3953.8|3970.5|3953.8|1
1646917420000|2022-03-10 13:03:40||3955.5||3955.5||3955.5||3955.5|1
1646917490000|2022-03-10 13:04:50|3971.3|3956.3|3972.3|3955.5|3972.3|3957.3|3971.3|3955.5|4
1646917500000|2022-03-10 13:05:00|3971.8|3955|3971.8|3955|3971.8|3955|3971.8|3955|1
1646917510000|2022-03-10 13:05:10|3970||3970||3970||3970||1
1646917560000|2022-03-10 13:06:00|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|1
1646917610000|2022-03-10 13:06:50|3969.3|3954.3|3968.3|3949.3|3969.3|3954.3|3968.3|3949.3|3
1646917620000|2022-03-10 13:07:00|3967.3|3949.5|3967.3|3949.5|3967.3|3949.5|3967.3|3949.5|1
1646917630000|2022-03-10 13:07:10|3964.5||3964.5||3964.5||3964.5||1
1646917670000|2022-03-10 13:07:50|3962.8|3947.8|3964.3|3949.3|3964.3|3949.3|3962.8|3947.8|2
1646917720000|2022-03-10 13:08:40|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|1
1646917740000|2022-03-10 13:09:00|3965|3950|3965|3950|3965|3950|3965|3950|1
1646917780000|2022-03-10 13:09:40|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|3964.5|3949.5|1
1646917800000|2022-03-10 13:10:00|3963.5|3948.5|3963.5|3947|3963.5|3948.5|3963.5|3947|2
1646917810000|2022-03-10 13:10:10|3962.3|3945.5|3962.3|3945.5|3962.3|3945.5|3962.3|3945.5|1
1646917820000|2022-03-10 13:10:20|3960.5||3960.5||3960.5||3960.5||1
1646917840000|2022-03-10 13:10:40|3959.8|3944.8|3960.5|3945.5|3960.5|3945.5|3959.5|3944.5|4
1646917860000|2022-03-10 13:11:00|3961.3|3946.3|3963.3|3946.3|3963.3|3946.3|3961.3|3946.3|2
1646917870000|2022-03-10 13:11:10|3964.3|3948|3963|3948|3964.3|3948|3963|3948|2
1646917880000|2022-03-10 13:11:20|3963.8|3948.8|3962.3|3947.3|3964.5|3949.5|3962.3|3947.3|7
1646917930000|2022-03-10 13:12:10|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|3959.5|3944.5|4
1646917940000|2022-03-10 13:12:20|3961.8|3946.8|3963.5|3948.5|3963.5|3948.5|3961.8|3946.8|3
1646917950000|2022-03-10 13:12:30|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|1
1646917960000|2022-03-10 13:12:40|3965.5|3950.5|3968.5|3951.5|3968.5|3951.5|3965.5|3950.5|3
1646917980000|2022-03-10 13:13:00|3970|3955|3970|3955|3970|3955|3970|3955|1
1646918030000|2022-03-10 13:13:50|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|1
1646918080000|2022-03-10 13:14:40|3970.3|3955.3|3971.3|3954.8|3971.3|3956.3|3970.3|3954.8|4
1646918090000|2022-03-10 13:14:50|3969.8||3969.8||3969.8||3969.8||1
1646918180000|2022-03-10 13:16:20|3968.5|3953.5|3969.5|3954.5|3969.5|3954.5|3968.5|3953.5|2
1646918230000|2022-03-10 13:17:10|3969|3954|3969|3954|3969|3954|3969|3954|1
1646918280000|2022-03-10 13:18:00|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|1
1646918340000|2022-03-10 13:19:00|3968.8|3953.8|3967.8|3951|3968.8|3953.8|3967.8|3951|3
1646918350000|2022-03-10 13:19:10|3967.5|3951.8|3972.3|3956.5|3972.3|3956.5|3967|3951.3|6
1646918370000|2022-03-10 13:19:30|3972|3957|3970.8|3955.8|3972|3957|3970.8|3955.8|2
1646918410000|2022-03-10 13:20:10|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|3970.3|3955.3|1
1646918440000|2022-03-10 13:20:40|3968.8|3953|3968.3|3953.3|3968.8|3953.3|3968.3|3953|2
1646918460000|2022-03-10 13:21:00|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|1
1646918500000|2022-03-10 13:21:40|3967|3952|3967|3952|3967|3952|3967|3952|1
1646918540000|2022-03-10 13:22:20|3966.3|3951.3|3965.3|3950.3|3966.3|3951.3|3965.3|3950.3|3
1646918560000|2022-03-10 13:22:40|3965.8|3950.8|3965.8|3950.8|3965.8|3950.8|3965.8|3950.8|1
1646918570000|2022-03-10 13:22:50|3966.3|3951.3|3970.5|3953.5|3971|3953.8|3966.3|3951.3|5
1646918580000|2022-03-10 13:23:00|3969.8|3952.8|3968.8|3952.8|3969.8|3953.3|3968.8|3952.8|3
1646918590000|2022-03-10 13:23:10|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|1
1646918600000|2022-03-10 13:23:20|3967.3|3952.3|3970.8|3955.8|3970.8|3955.8|3967.3|3952.3|4
1646918620000|2022-03-10 13:23:40|3971.3|3954.5|3971.3|3954.5|3971.3|3954.5|3971.3|3954.5|1
1646918630000|2022-03-10 13:23:50|3969.5||3969.5||3969.5||3969.5||1
1646918640000|2022-03-10 13:24:00|3969|3954|3969.5|3954.5|3969.5|3954.5|3969|3954|2
1646918700000|2022-03-10 13:25:00|3968.5|3953.5|3969.3|3954.3|3969.3|3954.3|3967.8|3952.8|3
1646918710000|2022-03-10 13:25:10|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|1
1646918740000|2022-03-10 13:25:40|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|3969.5|3954.5|1
1646918760000|2022-03-10 13:26:00|3969|3954|3969|3954|3969|3954|3968.3|3953.3|3
1646918820000|2022-03-10 13:27:00|3968.3|3953.3|3968.3|3953.3|3968.8|3953.8|3968.3|3953.3|3
1646918830000|2022-03-10 13:27:10|3967.8|3952.8|3968.3|3953.3|3968.3|3953.3|3967.8|3952.8|2
1646918870000|2022-03-10 13:27:50|3969|3954|3970.8|3955.8|3970.8|3955.8|3969|3954|3
1646918880000|2022-03-10 13:28:00|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|1
1646918930000|2022-03-10 13:28:50|3971|3955.5|3969.5|3952.8|3971|3955.5|3969.5|3952.8|5
1646918940000|2022-03-10 13:29:00||3954.3||3954.3||3954.3||3954.3|1
1646918960000|2022-03-10 13:29:20|3968.5|3953.5|3968.5|3953.5|3968.5|3953.5|3968.5|3953.5|1
1646918970000|2022-03-10 13:29:30|3968|3953|3968|3953|3968|3953|3968|3953|1
1646918980000|2022-03-10 13:29:40|3969|3954|3969.8|3954.8|3969.8|3954.8|3969|3954|2
1646919000000|2022-03-10 13:30:00|3969|3954|3969|3954|3969|3954|3969|3954|1
1646919040000|2022-03-10 13:30:40|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|3968.3|3953.3|1
1646919060000|2022-03-10 13:31:00|3968|3953|3968|3953|3968|3953|3968|3953|1
1646919070000|2022-03-10 13:31:10|3968.5|3953.5|3969.3|3954.3|3969.3|3954.3|3968.5|3953.5|2
1646919120000|2022-03-10 13:32:00|3970|3955|3973.3|3956.3|3973.3|3956.3|3970|3955|4
1646919140000|2022-03-10 13:32:20|3972.8|3957|3972|3957|3972.8|3957|3972|3957|3
1646919170000|2022-03-10 13:32:50|3971|3956|3972|3957|3972|3957|3971|3956|2
1646919210000|2022-03-10 13:33:30|3971|3956|3972.5|3957.5|3972.5|3957.5|3971|3956|2
1646919220000|2022-03-10 13:33:40|3971.3|3956.3|3971.3|3956.3|3971.3|3956.3|3971.3|3956.3|1
1646919260000|2022-03-10 13:34:20|3970.3|3955.3|3971|3954.5|3971|3956|3969.8|3953.8|5
1646919280000|2022-03-10 13:34:40|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|3969.3|3954.3|1
1646919300000|2022-03-10 13:35:00|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|1
1646919330000|2022-03-10 13:35:30|3968|3953|3968|3953|3968|3953|3968|3953|1
1646919340000|2022-03-10 13:35:40|3968.5|3953.5|3968|3953|3968.5|3953.5|3968|3953|2
1646919350000|2022-03-10 13:35:50|3969.3|3954.3|3969.3|3954.3|3969.8|3954.8|3969.3|3954.3|3
1646919360000|2022-03-10 13:36:00|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|1
1646919370000|2022-03-10 13:36:10|3968|3953|3968|3953|3968|3953|3968|3953|1
1646919400000|2022-03-10 13:36:40|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|1
1646919420000|2022-03-10 13:37:00|3968.5|3953.5|3968.5|3953.5|3968.5|3953.5|3968.5|3953.5|1
1646919470000|2022-03-10 13:37:50|3969|3954|3970.3|3955.3|3970.3|3955.3|3969|3954|2
1646919500000|2022-03-10 13:38:20|3969.8|3954.8|3971.5|3956.5|3971.5|3956.5|3969.8|3954.8|4
1646919530000|2022-03-10 13:38:50|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|3972.3|3957.3|1
1646919580000|2022-03-10 13:39:40|3976.3|3958.3|3974|3958.3|3976.3|3958.3|3974|3958.3|2
1646919600000|2022-03-10 13:40:00||3959||3959||3959||3959|1
1646919670000|2022-03-10 13:41:10|3972.5|3957.5|3972.5|3957.5|3972.5|3957.5|3972.5|3957.5|1
1646919730000|2022-03-10 13:42:10|3973|3958|3969.3|3954.3|3973|3958|3969.3|3954.3|6
1646919740000|2022-03-10 13:42:20||3951||3951||3951||3951|1
1646919760000|2022-03-10 13:42:40|3965.8|3950.8|3964.5|3949.5|3965.8|3950.8|3964.5|3949.5|2
1646919770000|2022-03-10 13:42:50|3966|3951|3966|3951|3966|3951|3966|3951|1
1646919790000|2022-03-10 13:43:10|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|3971.3|3951.3|1
1646919800000|2022-03-10 13:43:20|3971.5|3951.5|3971|3951.3|3971.5|3951.5|3971|3951.3|2
1646919810000|2022-03-10 13:43:30|3970.8|3955.8|3970.3|3955.3|3970.8|3955.8|3970.3|3955.3|2
1646919820000|2022-03-10 13:43:40|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|3969.8|3954.8|1
1646919830000|2022-03-10 13:43:50|3970.3|3955.3|3970.8|3953.8|3970.8|3955.3|3970.3|3953.8|2
1646919840000|2022-03-10 13:44:00|3971.3|3954.3|3971.3|3954.3|3971.3|3954.3|3971.3|3954.3|1
1646919850000|2022-03-10 13:44:10|3969.3||3969.3||3969.3||3969.3||1
1646919880000|2022-03-10 13:44:40|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|3968.8|3953.8|1
1646919910000|2022-03-10 13:45:10|3968|3953|3968|3953|3968|3953|3968|3953|1
1646919970000|2022-03-10 13:46:10|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|1
1646919990000|2022-03-10 13:46:30|3967|3950.3|3967.8|3950.5|3967.8|3950.5|3967|3949.8|4
1646920000000|2022-03-10 13:46:40|3966.8|3950.8|3966.8|3950.8|3966.8|3950.8|3966.8|3950.8|1
1646920010000|2022-03-10 13:46:50|3966.5|3951.5|3966.5|3951.5|3966.5|3951.5|3966.5|3951.5|1
1646920020000|2022-03-10 13:47:00|3966|3951|3966|3951|3966|3951|3966|3951|1
1646920030000|2022-03-10 13:47:10|3966.5|3949.3|3966.5|3949.5|3966.5|3949.5|3966.5|3949.3|2
1646920050000|2022-03-10 13:47:30|3966.3|3951.3|3966.3|3951.3|3966.3|3951.3|3966.3|3951.3|1
1646920080000|2022-03-10 13:48:00|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|1
1646920090000|2022-03-10 13:48:10|3964.5|3949.5|3967|3950.8|3967|3950.8|3964|3949|8
1646920100000|2022-03-10 13:48:20|3966|3951|3970.3|3955.3|3970.3|3955.3|3966|3951|5
1646920110000|2022-03-10 13:48:30|3969.5|3954.5|3970.3|3955.3|3970.3|3955.3|3969.5|3954.5|2
1646920120000|2022-03-10 13:48:40|3970|3953.3|3970|3953.3|3970|3953.3|3970|3953.3|1
1646920130000|2022-03-10 13:48:50|3968.3||3968.3||3968.3||3968.3||1
1646920190000|2022-03-10 13:49:50|3968|3953|3968|3953|3968|3953|3968|3953|1
1646920200000|2022-03-10 13:50:00|3966.8|3951.8|3965.5|3948.8|3966.8|3951.8|3961.8|3946.8|13
1646920210000|2022-03-10 13:50:10||3946.3||3946.3||3946.3||3946.3|1
1646920230000|2022-03-10 13:50:30|3961.3||3961.3||3961.3||3961.3||1
1646920240000|2022-03-10 13:50:40|3960.3|3945.3|3961.3|3946.3|3961.3|3946.3|3960.3|3945.3|2
1646920250000|2022-03-10 13:50:50|3960.3|3945.3|3959.8|3944.8|3960.3|3945.3|3959.8|3944.8|2
1646920260000|2022-03-10 13:51:00|3960.5|3945.5|3963.8|3948.8|3963.8|3948.8|3960.5|3945.5|4
1646920300000|2022-03-10 13:51:40|3964.5|3949.5|3965|3950|3965|3950|3964.5|3949.5|2
1646920330000|2022-03-10 13:52:10|3965.8|3950.8|3967|3950.3|3967.3|3951.3|3965.8|3950.3|5
1646920340000|2022-03-10 13:52:20|3966.5|3950.8|3967|3950|3967|3952|3966.5|3950|5
1646920360000|2022-03-10 13:52:40|3965||3965||3965||3965||1
1646920410000|2022-03-10 13:53:30|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|3965.3|3950.3|1
1646920470000|2022-03-10 13:54:30|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|3965.5|3950.5|1
1646920500000|2022-03-10 13:55:00|3965|3948.8|3965|3948.3|3965|3948.8|3965|3948.3|2
1646920520000|2022-03-10 13:55:20|3963|3948|3965.8|3948.3|3965.8|3948.3|3963|3948|2
1646920540000|2022-03-10 13:55:40|3966.3|3949|3966.3|3951.3|3966.3|3951.3|3966.3|3949|2
1646920560000|2022-03-10 13:56:00|3967.3|3952.3|3967.3|3952.3|3967.3|3952.3|3967.3|3952.3|1
1646920590000|2022-03-10 13:56:30|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|3967.8|3952.8|1
1646920620000|2022-03-10 13:57:00|3970.8|3953|3970.8|3953|3970.8|3953|3970.8|3953|1
1646920630000|2022-03-10 13:57:10|3969|3954|3969|3954|3969|3954|3969|3954|2
1646920650000|2022-03-10 13:57:30|3968|3953|3968|3953|3968|3953|3968|3953|1
1646920660000|2022-03-10 13:57:40|3968.5|3953.5|3968.5|3951.8|3968.5|3953.5|3968.5|3951.8|2
1646920670000|2022-03-10 13:57:50|3967|3952|3967|3952|3967|3952|3967|3952|1
1646920720000|2022-03-10 13:58:40|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|3967.5|3952.5|1
1646920750000|2022-03-10 13:59:10|3968.3|3953.3|3970.5|3952.5|3970.5|3953.3|3968.3|3952.5|2
1646920760000|2022-03-10 13:59:20|3969|3953|3969.5|3952.8|3969.5|3954|3967.5|3952.5|6
1646920780000|2022-03-10 13:59:40|3968||3968||3968||3968||1
1646920790000|2022-03-10 13:59:50|3968.5|3953.5|3969.8|3953|3969.8|3954.5|3968.5|3953|4
1646920800000|2022-03-10 14:00:00|3969.3|3952.5|3969.3|3952.5|3969.3|3952.5|3969.3|3952.5|1
1646920810000|2022-03-10 14:00:10|3967.3|3952.3|3967.3|3952.3|3967.3|3952.3|3967.3|3952.3|1
1646920840000|2022-03-10 14:00:40|3968.8||3969||3969||3968.8||2
1646920850000|2022-03-10 14:00:50|3967|3952|3967|3952|3967|3952|3967|3952|1
1646920900000|2022-03-10 14:01:40|3966|3951|3965.3|3950.3|3966|3951|3965.3|3950.3|2
1646920940000|2022-03-10 14:02:20|3964.3|3949.3|3964.3|3949.3|3964.3|3949.3|3964.3|3949.3|1
1646921000000|2022-03-10 14:03:20|3964|3949|3964|3949|3964|3949|3964|3949|1
1646921030000|2022-03-10 14:03:50|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|3964.8|3949.8|1
1646921040000|2022-03-10 14:04:00|3962.8|3947.5|3962.5|3947.5|3962.8|3947.5|3961.3|3945.8|5
1646921090000|2022-03-10 14:04:50|3962|3947|3961.5|3946.5|3962.5|3947.5|3961.5|3946.5|3
1646921100000|2022-03-10 14:05:00|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|3960.8|3945.8|1
1646921110000|2022-03-10 14:05:10|3960|3945|3960|3945|3960|3945|3960|3945|1
1646921160000|2022-03-10 14:06:00|3959.5|3944.5|3959.5|3944.5|3959.5|3944.5|3959.5|3944.5|1
1646921170000|2022-03-10 14:06:10|3958|3943|3958|3943|3958|3943|3958|3943|1
1646921180000|2022-03-10 14:06:20|3958.5|3943.5|3959.3|3944.3|3959.3|3944.3|3958.5|3943.5|2
1646921190000|2022-03-10 14:06:30|3958.5|3943.5|3958.5|3943.5|3958.5|3943.5|3958.5|3943.5|1
1646921200000|2022-03-10 14:06:40|3959|3944|3957|3942|3959|3944|3957|3942|5
1646921210000|2022-03-10 14:06:50|3957.8|3942.8|3959.3|3944.3|3959.3|3944.3|3957.8|3942.8|2
1646921260000|2022-03-10 14:07:40|3958.8|3943.8|3958.8|3943.8|3958.8|3943.8|3958.8|3943.8|1
1646921280000|2022-03-10 14:08:00|3958.3|3943.3|3959.8|3944.8|3959.8|3944.8|3957.8|3942.8|5
1646921310000|2022-03-10 14:08:30|3960.5|3945.5|3960.3|3945.3|3960.5|3945.5|3960.3|3945.3|2
1646921320000|2022-03-10 14:08:40|3959.8|3944.8|3959.8|3944.8|3959.8|3944.8|3959.8|3944.8|1
1646921340000|2022-03-10 14:09:00|3958.8|3943.8|3959.5|3944.5|3959.5|3944.5|3957.3|3942.3|5
1646921430000|2022-03-10 14:10:30|3958.8|3943.8|3958.8|3943.8|3958.8|3943.8|3958.8|3943.8|1
1646921440000|2022-03-10 14:10:40|3958.3|3943.3|3957.3|3942.3|3958.3|3943.3|3957.3|3942.3|2
1646921450000|2022-03-10 14:10:50|3956.8|3941.8|3956.8|3941.8|3956.8|3941.8|3956.8|3941.8|1
1646921460000|2022-03-10 14:11:00|3956.3|3940|3953.3|3935.5|3956.3|3940|3953.3|3935.5|5
1646921480000|2022-03-10 14:11:20|3952.8|3937.8|3952.8|3937.8|3952.8|3937.8|3952.8|3937.8|1
1646921530000|2022-03-10 14:12:10|3952.5|3937.5|3952.5|3937.5|3952.5|3937.5|3952.5|3937.5|1
1646921540000|2022-03-10 14:12:20|3951|3936|3950.5|3935.5|3951.5|3936.5|3950.5|3935.5|5
1646921550000|2022-03-10 14:12:30|3950|3933.5|3950|3933|3950|3933.5|3950|3933|2
1646921560000|2022-03-10 14:12:40|3949.8|3930.8|3948|3931|3949.8|3931|3948|3930.8|3
1646921570000|2022-03-10 14:12:50|3945.8|3930.8|3945.8|3930.8|3945.8|3930.8|3945.8|3930.8|1
1646921580000|2022-03-10 14:13:00|3945|3930|3945|3930|3945|3930|3945|3930|1
1646921600000|2022-03-10 14:13:20|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|1
1646921660000|2022-03-10 14:14:20|3945|3930|3945|3930|3945|3930|3945|3930|1
1646921700000|2022-03-10 14:15:00|3945.5|3930.5|3948.8|3933.8|3948.8|3933.8|3945.5|3930.5|3
1646921730000|2022-03-10 14:15:30|3948.5|3933.5|3949.3|3934.3|3949.3|3934.3|3948.5|3933.5|2
1646921740000|2022-03-10 14:15:40|3948.3|3933.3|3948.3|3933.3|3948.3|3933.3|3948.3|3933.3|1
1646921790000|2022-03-10 14:16:30|3947.5|3932.5|3947|3932|3947.5|3932.5|3947|3932|2
1646921800000|2022-03-10 14:16:40|3946|3931|3946.3|3931.3|3946.3|3931.3|3946|3931|2
1646921850000|2022-03-10 14:17:30|3946|3931|3946|3931|3946|3931|3946|3931|1
1646921860000|2022-03-10 14:17:40|3946.5|3931.5|3946.5|3931.5|3946.5|3931.5|3946.5|3931.5|1
1646921870000|2022-03-10 14:17:50|3946|3931|3946|3931|3946|3931|3946|3931|1
1646921880000|2022-03-10 14:18:00|3945.5|3930.5|3945|3930|3945.5|3930.5|3945|3930|2
1646921890000|2022-03-10 14:18:10|3945.8|3930.8|3945.8|3930.8|3945.8|3930.8|3945.8|3930.8|1
1646922030000|2022-03-10 14:20:30|3946.3|3931.3|3946.3|3931.3|3946.3|3931.3|3946.3|3931.3|1
1646922050000|2022-03-10 14:20:50|3945.8|3930.8|3945|3930|3945.8|3930.8|3945|3930|3
1646922060000|2022-03-10 14:21:00|3945.5|3930.5|3946|3931|3946|3931|3945.5|3930.5|2
1646922110000|2022-03-10 14:21:50|3945.5|3930.5|3945.5|3930.5|3946|3931|3945.5|3930.5|3
1646922130000|2022-03-10 14:22:10|3945|3930|3945|3930|3945|3930|3945|3930|1
1646922140000|2022-03-10 14:22:20|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|3945.5|3930.5|1
1646922250000|2022-03-10 14:24:10|3945.3|3930.3|3945.3|3930.3|3945.3|3930.3|3945.3|3930.3|1
1646922260000|2022-03-10 14:24:20|3944.8|3929.8|3944.3|3929.3|3944.8|3929.8|3944.3|3929.3|2
1646922310000|2022-03-10 14:25:10|3943|3928|3942.3|3927.3|3943|3928|3942.3|3927.3|2
1646922330000|2022-03-10 14:25:30|3941.3|3926.3|3941.3|3926.3|3941.3|3926.3|3941.3|3926.3|1
1646922340000|2022-03-10 14:25:40|3940.5|3925.5|3938.5|3923.5|3940.5|3925.5|3938.5|3923.5|2
1646922360000|2022-03-10 14:26:00|3939.3|3924.3|3933.1|3913.1|3940|3925|3933.1|3913.1|9
1646922370000|2022-03-10 14:26:10|3932.8|3912.8|3932.5|3912.5|3932.8|3912.8|3932.5|3912.5|2
1646922380000|2022-03-10 14:26:20|3932.1|3912.1|3932.1|3912.1|3932.1|3912.1|3932.1|3912.1|1
1646922400000|2022-03-10 14:26:40|3931.8|3911.8|3931.5|3915|3931.8|3916.8|3931.5|3911.8|3
1646922410000|2022-03-10 14:26:50|3930|3912.5|3926.5|3910.8|3930|3912.5|3926.5|3910.3|6
1646922420000|2022-03-10 14:27:00|3924.5|3908.8|3923.8|3908.8|3924.8|3909.8|3923.8|3908.8|3
1646922430000|2022-03-10 14:27:10|3924.5|3909.5|3924|3909|3924.8|3909.8|3924|3909|5
1646922440000|2022-03-10 14:27:20|3923.3|3908.3|3924.3|3909.3|3924.8|3909.8|3923.3|3908.3|6
1646922450000|2022-03-10 14:27:30|3923.5|3908.5|3924|3909|3924|3909|3923.5|3908.5|2
1646922460000|2022-03-10 14:27:40|3923.5|3908.5|3924.5|3909.5|3924.5|3909.5|3923.5|3908.5|4
1646922480000|2022-03-10 14:28:00|3923.5|3908.5|3924.3|3907.5|3924.3|3908.5|3923.5|3907.5|2
1646922500000|2022-03-10 14:28:20|3924.8|3907.8|3925.3|3908|3925.3|3908|3924.8|3907.8|2
1646922510000|2022-03-10 14:28:30|3924.8|3908.5|3931.5|3911.8|3931.5|3911.8|3924.8|3908.5|6
1646922530000|2022-03-10 14:28:50|3931.3|3916.3|3930.5|3915.5|3931.3|3916.3|3930.5|3915.5|2
1646922570000|2022-03-10 14:29:30|3930.3|3912.8|3929.3|3911.8|3930.3|3912.8|3929.3|3911.8|3
1646922580000|2022-03-10 14:29:40|3927.3|3912.3|3927.3|3910.5|3927.3|3912.3|3927.3|3910.5|2
1646922590000|2022-03-10 14:29:50|3926.8|3911.3|3927|3910.5|3927|3911.8|3926.8|3910.5|3
1646922600000|2022-03-10 14:30:00|3927.3|3908.8|3927.3|3908.8|3927.3|3908.8|3927.3|3908.8|1
1646922610000|2022-03-10 14:30:10||3910.3||3909||3910.3||3909|2
1646922620000|2022-03-10 14:30:20|3926.8|3911.8|3926.8|3909.3|3926.8|3911.8|3926.8|3909.3|2
1646922630000|2022-03-10 14:30:30|3925.8|3909.5|3925.8|3909.5|3925.8|3909.5|3925.8|3909.5|1
1646922640000|2022-03-10 14:30:40|3926.3|3910.3|3928.3|3908.8|3928.3|3910.3|3925.8|3908.5|5
1646922650000|2022-03-10 14:30:50|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|3926.8|3906.8|1
1646922660000|2022-03-10 14:31:00|3926.6|3906.6|3926.6|3906.6|3926.6|3906.6|3926.6|3906.6|1
1646922680000|2022-03-10 14:31:20|3927.3|3912.3|3927.3|3912.3|3927.3|3912.3|3927.3|3912.3|1
1646922700000|2022-03-10 14:31:40|3927|3910|3927|3910|3927|3910|3927|3910|1
1646922710000|2022-03-10 14:31:50|3925||3925||3925||3925||1
1646922730000|2022-03-10 14:32:10|3924.5|3909.5|3924.5|3909.5|3924.5|3909.5|3923.8|3908.8|5
1646922790000|2022-03-10 14:33:10|3924.3|3909.3|3923.3|3903.8|3924.3|3909.3|3923.3|3903.8|3
1646922800000|2022-03-10 14:33:20|3918.8||3918.8||3918.8||3918.8||1
1646922810000|2022-03-10 14:33:30|3919.8|3904.8|3920.8|3905.8|3920.8|3905.8|3919.8|3904.8|3
1646922830000|2022-03-10 14:33:50|3920.3|3903.8|3922.3|3905.5|3922.3|3906|3920.3|3903.8|4
1646922850000|2022-03-10 14:34:10|3920.5||3920.5||3920.5||3920.5||1
1646922860000|2022-03-10 14:34:20|3919.5|3904.5|3919.5|3904.5|3919.5|3904.5|3919.5|3904.5|1
1646922920000|2022-03-10 14:35:20|3919.3|3904.3|3919.3|3904.3|3919.3|3904.3|3919.3|3904.3|1
1646922940000|2022-03-10 14:35:40|3918.5|3903.5|3917.8|3902.8|3918.5|3903.5|3917.8|3902.8|2
1646922950000|2022-03-10 14:35:50|3918.5|3903.5|3918.5|3903.5|3918.5|3903.5|3918.5|3903.5|1
1646922980000|2022-03-10 14:36:20|3918|3903|3918|3903|3918|3903|3918|3903|1
1646923020000|2022-03-10 14:37:00|3918.5|3903.5|3919.5|3904.5|3920.8|3905.8|3918.5|3903.5|4
1646923080000|2022-03-10 14:38:00|3918.5|3903.5|3919.5|3904.5|3919.5|3904.5|3918.5|3903.5|2
1646923140000|2022-03-10 14:39:00|3919.3|3904.3|3919.3|3904.3|3919.3|3904.3|3919.3|3904.3|1
1646923170000|2022-03-10 14:39:30|3918.8|3903.8|3918.8|3903.8|3918.8|3903.8|3918.8|3903.8|1
1646923200000|2022-03-10 14:40:00|3918.3|3903.3|3918.3|3903.3|3918.3|3903.3|3918.3|3903.3|1
1646923210000|2022-03-10 14:40:10|3917.5|3902.5|3913.3|3895|3918|3903|3913.3|3895|11
1646923220000|2022-03-10 14:40:20|3912.5|3893.3|3914|3895.5|3914|3895.5|3911|3893.3|8
1646923240000|2022-03-10 14:40:40|3914.3|3899.3|3914.3|3899.3|3914.3|3899.3|3914.3|3899.3|1
1646923270000|2022-03-10 14:41:10|3916.8|3899.5|3916.3|3899.3|3917.8|3901.3|3916.3|3899.3|7
1646923280000|2022-03-10 14:41:20|3915.8|3897|3917.4|3897.4|3917.4|3897.4|3915.8|3897|2
1646923300000|2022-03-10 14:41:40|3916.8|3897|3913.8|3898.8|3916.8|3898.8|3913.8|3897|2
1646923320000|2022-03-10 14:42:00|3913.3|3898.3|3913.3|3898.3|3913.3|3898.3|3913.3|3898.3|1
1646923330000|2022-03-10 14:42:10|3913.5|3896|3913.5|3896|3913.5|3896|3913.5|3896|1
1646923350000|2022-03-10 14:42:30|3912.5|3896.3|3914|3896.5|3914|3896.5|3912.5|3896.3|2
1646923370000|2022-03-10 14:42:50||3899||3899||3899||3899|1
1646923390000|2022-03-10 14:43:10|3916.8|3899.3|3920.8|3900.8|3920.8|3900.8|3916.8|3899.3|4
1646923400000|2022-03-10 14:43:20|3920.4|3900.4|3919|3900|3920.4|3900.4|3919|3900|2
1646923410000|2022-03-10 14:43:30|3925.1|3904|3926.1|3906.1|3926.1|3906.1|3925.1|3904|5
1646923420000|2022-03-10 14:43:40|3925.5|3906|3925.5|3906|3925.5|3906|3925.5|3906|1
1646923430000|2022-03-10 14:43:50|3925.3|3910.3|3925.3|3910.3|3925.3|3910.3|3925.3|3910.3|1
1646923450000|2022-03-10 14:44:10|3926.8|3911.8|3927.8|3912.8|3927.8|3912.8|3926.8|3911.8|2
1646923460000|2022-03-10 14:44:20|3927.3|3912.3|3927.3|3912.3|3927.3|3912.3|3927.3|3912.3|1
1646923480000|2022-03-10 14:44:40|3927|3909.8|3927|3909.8|3927|3909.8|3927|3909.8|1
1646923490000|2022-03-10 14:44:50|3924.8||3924.8||3924.8||3924.8||1
1646923510000|2022-03-10 14:45:10|3926.5|3910.3|3929.5|3910.3|3929.5|3910.3|3926.5|3910.3|2
1646923520000|2022-03-10 14:45:20||3914.5||3914.5||3914.5||3914.5|1
1646923530000|2022-03-10 14:45:30|3930.3|3915.3|3930.3|3915.3|3930.3|3915.3|3928.8|3913.8|6
1646923540000|2022-03-10 14:45:40|3932||3932||3932||3932||1
1646923550000|2022-03-10 14:45:50||3917||3917||3917||3917|1
1646923560000|2022-03-10 14:46:00|3937|3923.5|3943.3|3923.5|3943.3|3923.5|3937|3923.5|2
1646923570000|2022-03-10 14:46:10|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|3944.8|3924.8|1
1646923580000|2022-03-10 14:46:20|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|1
1646923590000|2022-03-10 14:46:30|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|3953.5|3933.5|1
1646923600000|2022-03-10 14:46:40|3953.8|3933.8|3951.1|3931.1|3953.8|3933.8|3950.6|3930.6|5
1646923620000|2022-03-10 14:47:00|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|3944.5|3929.5|1
1646923640000|2022-03-10 14:47:20|3946|3931|3946|3931|3946|3931|3946|3931|1
1646923660000|2022-03-10 14:47:40||3927.5||3927.5||3927.5||3927.5|1
1646923680000|2022-03-10 14:48:00|3942.5||3942.5||3942.5||3942.5||1
1646923690000|2022-03-10 14:48:10|3945||3945.5||3945.5||3945||2
1646923700000|2022-03-10 14:48:20|3942.3|3927.3|3942.3|3927.3|3942.3|3927.3|3942.3|3927.3|1
1646923710000|2022-03-10 14:48:30|3940.5|3925.5|3940.5|3925.5|3940.5|3925.5|3940.5|3925.5|1
1646923720000|2022-03-10 14:48:40|3941.3|3926.3|3941.3|3926.3|3941.3|3926.3|3940.8|3925.8|3
1646923730000|2022-03-10 14:48:50|3942|3927|3942|3927|3942|3927|3942|3927|1
1646923750000|2022-03-10 14:49:10|3944.3|3927.3|3946|3927|3946|3927.3|3944.3|3927|2
1646923760000|2022-03-10 14:49:20|3944.3|3929.3|3944.3|3929.3|3944.3|3929.3|3944.3|3929.3|1
1646923770000|2022-03-10 14:49:30|3947||3947||3947||3947||1
1646923780000|2022-03-10 14:49:40|3945|3928|3943.8|3928.8|3945|3928.8|3943.8|3928|3
1646923790000|2022-03-10 14:49:50|3945.3|3930|3946.8|3930.3|3946.8|3930.3|3945.3|3930|3
1646923800000|2022-03-10 14:50:00|3951.5|3931.5|3952.1|3932.1|3952.1|3932.1|3951.5|3931.5|2
1646923810000|2022-03-10 14:50:10|3950.8|3932|3948.8|3930.8|3950.8|3932|3948.8|3930.8|4
1646923830000|2022-03-10 14:50:30||3933.8||3933.8||3933.8||3933.8|1
1646923850000|2022-03-10 14:50:50|3948|3933|3946|3931|3948|3933|3946|3931|3
1646923860000|2022-03-10 14:51:00|3945.5|3930.5|3945|3930|3945.5|3930.5|3945|3930|2
1646923880000|2022-03-10 14:51:20|3943.8|3928.8|3943.3|3928.3|3943.8|3928.8|3943.3|3928.3|2
1646923890000|2022-03-10 14:51:30|3942.5|3927.5|3942|3927|3942.5|3927.5|3942|3927|2
1646923900000|2022-03-10 14:51:40|3941.3|3926.3|3940.3|3925.3|3941.3|3926.3|3940.3|3925.3|2
1646923910000|2022-03-10 14:51:50|3939.5|3924.5|3946.9|3926.9|3946.9|3926.9|3939.5|3924.3|4
1646923920000|2022-03-10 14:52:00|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|3946.8|3926.8|1
1646923930000|2022-03-10 14:52:10|3945.5|3930.5|3943.8|3928.8|3945.5|3930.5|3943.8|3928.8|4
1646923940000|2022-03-10 14:52:20|3943|3928|3942.3|3927.3|3943|3928|3942.3|3927.3|2
1646923950000|2022-03-10 14:52:30|3941.3|3926.3|3940.8|3925.8|3941.3|3926.3|3940.8|3925.8|2
1646923960000|2022-03-10 14:52:40|3940|3925|3943.5|3926.3|3943.5|3926.3|3940|3925|2
1646923980000|2022-03-10 14:53:00|3943|3928|3941.8|3926.8|3943|3928|3941.8|3926.8|3
1646923990000|2022-03-10 14:53:10|3941.3|3926.3|3940.5|3925.5|3941.3|3926.3|3940.5|3925.5|2
1646924000000|2022-03-10 14:53:20|3939.5|3924.5|3933.5|3916.8|3939.5|3924.5|3933.5|3916|9
1646924020000|2022-03-10 14:53:40|3932.5|3917.3|3933|3918|3933|3918|3932.5|3917.3|3
1646924030000|2022-03-10 14:53:50|3934|3919|3933.3|3918.3|3934|3919|3933.3|3918.3|2
1646924040000|2022-03-10 14:54:00|3932.8|3917.8|3932|3917|3932.8|3917.8|3932|3917|2
1646924050000|2022-03-10 14:54:10|3931.3|3916.3|3930.5|3915.5|3931.3|3916.3|3930.5|3915.5|2
1646924060000|2022-03-10 14:54:20|3929.8|3914.8|3932.5|3914.3|3932.5|3914.8|3929.3|3914.3|3
1646924080000|2022-03-10 14:54:40|3932.3|3915.8|3932.3|3915.8|3932.3|3915.8|3932.3|3915.8|1
1646924090000|2022-03-10 14:54:50|3931|3916|3931|3916|3931|3916|3931|3916|1
1646924100000|2022-03-10 14:55:00|3933.8|3917|3936.8|3917.3|3936.8|3917.3|3933.8|3917|3
1646924110000|2022-03-10 14:55:10|3937.5|3918|3937.8|3922.8|3937.8|3922.8|3937.5|3918|2
1646924120000|2022-03-10 14:55:20|3936.8|3921.8|3936.8|3921.8|3936.8|3921.8|3936.8|3921.8|1
1646924130000|2022-03-10 14:55:30|3937.5|3922.5|3937|3920.5|3937.5|3922.5|3937|3920.5|3
1646924140000|2022-03-10 14:55:40|3936.5|3920|3936.5|3920|3936.5|3920|3936.5|3920|1
1646924150000|2022-03-10 14:55:50|3937|3919.3|3936.3|3919.3|3937|3919.3|3936.3|3919.3|2
1646924160000|2022-03-10 14:56:00|3935.8||3935.8||3935.8||3935.8||1
1646924170000|2022-03-10 14:56:10|3935|3920.8|3934.3|3919.3|3935|3920.8|3933.8|3918.8|6
1646924180000|2022-03-10 14:56:20|3934.8|3919.8|3935.3|3920.3|3935.3|3920.3|3934.8|3919.8|2
1646924200000|2022-03-10 14:56:40|3935.5|3920.5|3935.5|3920.5|3935.5|3920.5|3935.5|3920.5|1
1646924220000|2022-03-10 14:57:00|3934.8|3917.5|3934.8|3914.8|3934.8|3917.5|3934.8|3914.8|2
1646924230000|2022-03-10 14:57:10|3934.6|3914.6|3934.6|3914.6|3934.6|3914.6|3934.6|3914.6|1
1646924240000|2022-03-10 14:57:20|3931.5|3916.5|3931|3916|3931.5|3916.5|3931|3916|2
1646924250000|2022-03-10 14:57:30|3930.3|3915.3|3930.3|3915.3|3930.3|3915.3|3930.3|3915.3|1
1646924260000|2022-03-10 14:57:40|3929.8|3914.8|3926.5|3911.5|3929.8|3914.8|3926.5|3911.5|4
1646924270000|2022-03-10 14:57:50|3925.3|3910.3|3925.3|3908|3925.3|3910.3|3925.3|3908|2
1646924280000|2022-03-10 14:58:00|3925|3910|3925|3910|3925|3910|3925|3910|1
1646924290000|2022-03-10 14:58:10|3924.5|3909.5|3924.5|3909.5|3924.5|3909.5|3924.5|3909.5|1
1646924300000|2022-03-10 14:58:20|3923.8|3908.8|3923.8|3908.8|3923.8|3908.8|3923.8|3908.8|1
1646924310000|2022-03-10 14:58:30|3923.3|3908.3|3925.5|3910.5|3925.5|3910.5|3922.8|3907.8|5
1646924330000|2022-03-10 14:58:50|3926|3911|3928|3913|3928|3913|3926|3911|4
1646924340000|2022-03-10 14:59:00|3929|3914|3928.3|3913.3|3929|3914|3928.3|3913.3|2
1646924350000|2022-03-10 14:59:10|3927.5|3912.5|3926.8|3911.8|3927.5|3912.5|3926.8|3911.8|2
1646924360000|2022-03-10 14:59:20|3926|3911|3925.3|3910.3|3926|3911|3925.3|3910.3|2
1646924370000|2022-03-10 14:59:30|3924.8|3909.8|3924.8|3909.8|3924.8|3909.8|3924.8|3909.8|1
1646924380000|2022-03-10 14:59:40|3924.3|3909.3|3924.3|3909.3|3924.3|3909.3|3924.3|3909.3|1
1646924390000|2022-03-10 14:59:50|3933.9|3913.9|3932.8|3912.8|3933.9|3913.9|3932|3912|5
1646924410000|2022-03-10 15:00:10|3925.3|3910.3|3924.8|3909.8|3925.3|3910.3|3924.8|3909.8|2
1646924420000|2022-03-10 15:00:20|3924|3909|3925.8|3910.8|3925.8|3910.8|3924|3909|2
1646924440000|2022-03-10 15:00:40|3927|3912|3927|3912|3927|3912|3927|3912|1
1646924450000|2022-03-10 15:00:50|3926.5|3908|3926|3908.3|3926.5|3908.3|3926|3908|2
1646924460000|2022-03-10 15:01:00|3925.5||3925.5||3925.5||3925.5||1
1646924470000|2022-03-10 15:01:10|3925|3910|3924.5|3909.5|3925|3910|3924.5|3909.5|2
1646924480000|2022-03-10 15:01:20|3923.8|3908.8|3923.8|3908.8|3923.8|3908.8|3923.8|3908.8|1
1646924490000|2022-03-10 15:01:30|3922.8|3907.8|3918.3|3899.3|3922.8|3907.8|3918.3|3899.3|6
1646924510000|2022-03-10 15:01:50|3914.5|3899.5|3912|3897|3914.5|3899.5|3912|3897|4
1646924520000|2022-03-10 15:02:00|3913|3898|3913.3|3898.3|3914.3|3899.3|3913|3898|3
1646924580000|2022-03-10 15:03:00|3912.8|3897.8|3912.8|3897.8|3912.8|3897.8|3912.8|3897.8|1
1646924590000|2022-03-10 15:03:10|3911.3|3896.3|3911.3|3896.3|3912.8|3897.8|3911.3|3896.3|5
1646924600000|2022-03-10 15:03:20|3912.5|3895.3|3913|3896|3913|3896|3912.5|3895.3|2
1646924610000|2022-03-10 15:03:30|3913.8|3896.8|3913|3897.8|3915.3|3897.8|3912.5|3896.8|7
1646924620000|2022-03-10 15:03:40|3912.5|3897.5|3912.5|3897.5|3912.5|3897.5|3912.5|3897.5|1
1646924670000|2022-03-10 15:04:30|3914|3897.3|3911|3896|3914|3897.3|3911|3895.5|6
1646924680000|2022-03-10 15:04:40|3910.5|3895.5|3909.8|3894.8|3910.5|3895.5|3909.8|3894.8|2
1646924690000|2022-03-10 15:04:50|3908.8|3893.8|3905.3|3887.5|3908.8|3893.8|3905.3|3887.5|8
1646924700000|2022-03-10 15:05:00|3904.5|3888|3902.8|3884.3|3904.5|3888|3902.8|3883.5|7
1646924710000|2022-03-10 15:05:10||3885.8||3885.8||3885.8||3885.8|1
1646924720000|2022-03-10 15:05:20|3900.8|3885.3|3900.3|3885.3|3900.8|3885.8|3900.3|3885.3|4
1646924730000|2022-03-10 15:05:30|3900.8|3885.8|3900.8|3885.8|3900.8|3885.8|3900.3|3885.3|3
1646924740000|2022-03-10 15:05:40|3899.8|3884.8|3899.3|3884.3|3899.8|3884.8|3899.3|3884.3|2
1646924770000|2022-03-10 15:06:10|3898.8|3883.8|3898.8|3883.8|3898.8|3883.8|3898.8|3883.8|1
1646924790000|2022-03-10 15:06:30|3899.8|3884.8|3898.5|3883.5|3899.8|3884.8|3898.5|3883.5|3
1646924820000|2022-03-10 15:07:00|3899.5|3884.5|3899.8|3880.3|3901.3|3884.5|3897|3880.3|11
1646924830000|2022-03-10 15:07:10|3898.8|3880|3896.8|3879.5|3898.8|3880|3896.8|3879.5|3
1646924840000|2022-03-10 15:07:20|3896.5|3879|3892.3|3877.3|3896.5|3879|3892.3|3877.3|4
1646924850000|2022-03-10 15:07:30|3893|3878|3893.3|3878.3|3893.3|3878.3|3893|3878|2
1646924860000|2022-03-10 15:07:40|3896|3878.5|3895.3|3878.5|3896|3878.5|3895.3|3878.5|2
1646924880000|2022-03-10 15:08:00|3893.5|3878|3894.3|3878.8|3895.5|3878.8|3893|3878|4
1646924900000|2022-03-10 15:08:20|3893.8||3893.8||3893.8||3893.8||1
1646924910000|2022-03-10 15:08:30|3897|3878.5|3895.3|3879.3|3897|3879.3|3895.3|3878.5|3
1646924920000|2022-03-10 15:08:40|3894.5|3879.5|3894|3879|3894.5|3879.5|3894|3879|2
1646924940000|2022-03-10 15:09:00|3896.3|3879.3|3896.3|3880|3896.3|3880|3896.3|3879.3|2
1646924950000|2022-03-10 15:09:10|3895.8|3879.5|3894.8|3878.8|3895.8|3879.5|3894.8|3878.8|2
1646924960000|2022-03-10 15:09:20|3894|3879|3893|3878|3894|3879|3893|3878|3
1646924970000|2022-03-10 15:09:30|3892.5|3877.5|3892.5|3877.5|3892.5|3877.5|3892.5|3877.5|1
1646924980000|2022-03-10 15:09:40|3892|3877|3892|3877|3892|3877|3892|3877|1
1646924990000|2022-03-10 15:09:50|3890.3|3875.3|3889.3|3874.3|3890.3|3875.3|3889.3|3874.3|3
1646925000000|2022-03-10 15:10:00|3890.8|3875.8|3892.5|3876.3|3892.5|3876.3|3890.8|3875.5|3
1646925010000|2022-03-10 15:10:10|3893|3876.8|3889.5|3874.5|3893.5|3877.3|3889.5|3874.5|8
1646925020000|2022-03-10 15:10:20|3890|3875|3889.3|3874.3|3890|3875|3889.3|3874.3|2
1646925030000|2022-03-10 15:10:30|3889.8|3874.8|3889.8|3874.8|3889.8|3874.8|3889.8|3874.8|1
1646925040000|2022-03-10 15:10:40|3889|3874|3889.8|3874.8|3889.8|3874.8|3889|3874|2
1646925060000|2022-03-10 15:11:00|3889|3874|3889|3874|3889.8|3874.8|3889|3874|3
1646925070000|2022-03-10 15:11:10|3888|3873|3888.8|3873.8|3888.8|3873.8|3888|3873|2
1646925080000|2022-03-10 15:11:20|3887.8|3872.8|3887.8|3872.8|3888.5|3873.5|3887.8|3872.8|3
1646925170000|2022-03-10 15:12:50|3887.3|3872.3|3887.3|3872.3|3887.3|3872.3|3887.3|3872.3|1
1646925180000|2022-03-10 15:13:00|3886.8|3871.8|3885.8|3870|3886.8|3871.8|3885.8|3867.8|5
1646925230000|2022-03-10 15:13:50|3885||3885||3885||3885||1
1646925260000|2022-03-10 15:14:20|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|1
1646925270000|2022-03-10 15:14:30|3885.5|3870.5|3885.5|3870.5|3885.5|3870.5|3885.5|3870.5|1
1646925280000|2022-03-10 15:14:40|3885|3870|3885|3870|3885|3870|3885|3870|1
1646925300000|2022-03-10 15:15:00|3884.5|3869.5|3883|3868|3884.5|3869.5|3883|3868|3
1646925320000|2022-03-10 15:15:20|3883.8|3868.8|3883.8|3868.8|3883.8|3868.8|3883.8|3868.8|1
1646925330000|2022-03-10 15:15:30|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|1
1646925340000|2022-03-10 15:15:40|3883.5|3868.5|3883.5|3868.5|3883.5|3868.5|3883.5|3868.5|1
1646925360000|2022-03-10 15:16:00|3883.3|3866.5|3881.3|3866.3|3883.3|3867.3|3881.3|3866.3|5
1646925390000|2022-03-10 15:16:30|3880.8|3865.8|3880.8|3865.8|3880.8|3865.8|3880.8|3865.8|1
1646925400000|2022-03-10 15:16:40|3879.8|3864.8|3876.8|3861.8|3879.8|3864.8|3876.8|3861.8|5
1646925410000|2022-03-10 15:16:50|3876.3|3861.3|3875.8|3860.8|3876.3|3861.3|3875.8|3860.8|2
1646925420000|2022-03-10 15:17:00|3877.3|3862.3|3878.8|3863.8|3878.8|3863.8|3877.3|3862.3|2
1646925440000|2022-03-10 15:17:20|3878|3863|3877.5|3862.5|3878|3863|3877.5|3862.5|2
1646925450000|2022-03-10 15:17:30|3878.8|3863.8|3878.8|3863.8|3878.8|3863.8|3878.8|3863.8|1
1646925470000|2022-03-10 15:17:50|3878.3|3863.3|3877|3862|3879.3|3863.3|3876.5|3861.5|11
1646925480000|2022-03-10 15:18:00|3878|3863|3876.8|3861.8|3878|3863|3876.8|3861.8|2
1646925490000|2022-03-10 15:18:10|3877.5|3862.5|3877.3|3862.3|3877.5|3862.5|3876.8|3861.8|5
1646925560000|2022-03-10 15:19:20|3876.8|3861.8|3876.8|3861.8|3876.8|3861.8|3876.8|3861.8|1
1646925580000|2022-03-10 15:19:40|3877.3|3862.3|3881.3|3865.3|3882|3865.3|3877.3|3862.3|7
1646925590000|2022-03-10 15:19:50|3881.8|3866|3882|3867|3882|3867|3881.8|3866|2
1646925610000|2022-03-10 15:20:10|3883|3868|3881.6|3861.6|3883|3868|3881.6|3861.6|3
1646925630000|2022-03-10 15:20:30|3876|3861|3876|3861|3876|3861|3876|3861|1
1646925650000|2022-03-10 15:20:50|3877.8|3862.8|3877.8|3862.8|3877.8|3862.8|3877.8|3862.8|1
1646925670000|2022-03-10 15:21:10|3880.3|3863|3885.3|3865.3|3885.3|3865.3|3880.3|3863|2
1646925680000|2022-03-10 15:21:20|3885.5|3870.5|3885.5|3870.5|3885.5|3870.5|3885.5|3870.5|1
1646925690000|2022-03-10 15:21:30|3885|3870|3885|3870|3885|3870|3885|3870|1
1646925700000|2022-03-10 15:21:40|3884.8|3867|3883.8|3866|3884.8|3867|3883.8|3866|2
1646925710000|2022-03-10 15:21:50|3883|3865.3|3878|3863|3883|3865.3|3878|3863|4
1646925720000|2022-03-10 15:22:00|3877.5|3862.5|3877.5|3862.5|3877.5|3862.5|3877|3862|3
1646925740000|2022-03-10 15:22:20|3877|3862|3877|3862|3877|3862|3877|3862|1
1646925770000|2022-03-10 15:22:50|3876.5|3861.5|3876.5|3861.5|3876.5|3861.5|3876.5|3861.5|1
1646925780000|2022-03-10 15:23:00|3878.8|3862.3|3879.3|3862.3|3879.3|3862.3|3878.8|3862.3|2
1646925790000|2022-03-10 15:23:10|3878.8|3861.5|3879.5|3864|3879.5|3864|3878.5|3861.5|4
1646925800000|2022-03-10 15:23:20|3879|3863.3|3877.8|3862.8|3879|3863.3|3877.8|3862.8|3
1646925810000|2022-03-10 15:23:30|3877.3|3862.3|3877.8|3862.8|3879|3864|3877.3|3862.3|6
1646925820000|2022-03-10 15:23:40|3877|3862|3879.8|3863.3|3880.3|3863.3|3877|3862|6
1646925830000|2022-03-10 15:23:50||3864.8||3864.8||3864.8||3864.8|1
1646925840000|2022-03-10 15:24:00|3880.3|3865.3|3880.8|3864.8|3880.8|3865.3|3880.3|3864.8|2
1646925850000|2022-03-10 15:24:10|3879.3|3864.3|3879.3|3864.3|3879.3|3864.3|3879.3|3864.3|1
1646925860000|2022-03-10 15:24:20|3880.3|3865.3|3880.3|3865.3|3880.3|3865.3|3880.3|3865.3|1
1646925870000|2022-03-10 15:24:30|3882.5|3867.5|3882.8|3866|3882.8|3867.5|3882.5|3866|2
1646925890000|2022-03-10 15:24:50|3880.8|3865.8|3880|3865|3880.8|3865.8|3880|3865|2
1646925900000|2022-03-10 15:25:00|3879.5|3864.5|3879.5|3864.5|3879.5|3864.5|3879.5|3864.5|1
1646925910000|2022-03-10 15:25:10|3879|3864|3882.3|3863.5|3882.3|3864|3879|3863.5|2
1646925920000|2022-03-10 15:25:20|3880.3|3865.3|3880.3|3865.3|3880.3|3865.3|3880.3|3865.3|1
1646925930000|2022-03-10 15:25:30|3879.3|3864.3|3879.3|3864.3|3879.3|3864.3|3879.3|3864.3|1
1646925950000|2022-03-10 15:25:50|3878.8|3863.8|3878.8|3863.8|3878.8|3863.8|3878.8|3863.8|1
1646925960000|2022-03-10 15:26:00|3879.5|3864.5|3879.8|3864.8|3879.8|3864.8|3878.8|3863.8|5
1646925970000|2022-03-10 15:26:10|3878.5|3863.5|3878.8|3863.8|3878.8|3863.8|3877.8|3862.8|5
1646925990000|2022-03-10 15:26:30|3879.5|3864.5|3880|3862.8|3880|3864.5|3879.5|3862.8|2
1646926010000|2022-03-10 15:26:50|3878.8|3864.3|3882|3862.8|3882|3864.3|3878.8|3862.8|5
1646926020000|2022-03-10 15:27:00|3882.8|3863.8|3882.8|3863.8|3882.8|3863.8|3882.8|3863.8|1
1646926030000|2022-03-10 15:27:10|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|1
1646926040000|2022-03-10 15:27:20|3881.8|3866.8|3881.5|3861.8|3882|3866.8|3880.8|3861.4|6
1646926060000|2022-03-10 15:27:40|3876.8||3876.8||3876.8||3876.8||1
1646926090000|2022-03-10 15:28:10|3880.5|3862|3881|3862.5|3881|3862.5|3878.8|3862|8
1646926110000|2022-03-10 15:28:30|3880.8|3865.8|3880.8|3863.3|3881.3|3866.3|3880.8|3863.3|4
1646926130000|2022-03-10 15:28:50|3881.8||3881.8||3881.8||3881.8||1
1646926160000|2022-03-10 15:29:20|3880.4|3860.4|3880.4|3860.4|3880.4|3860.4|3880.4|3860.4|1
1646926180000|2022-03-10 15:29:40|3880.1|3860.1|3880|3860.3|3880.1|3860.3|3879.6|3859.6|3
1646926190000|2022-03-10 15:29:50|3876.3|3861.3|3876.3|3861.3|3876.3|3861.3|3876.3|3861.3|1
1646926200000|2022-03-10 15:30:00|3878.8|3859.5|3878.5|3859.5|3878.8|3859.5|3878.5|3859.5|2
1646926210000|2022-03-10 15:30:10|3881.3|3861.3|3882.5|3862.5|3882.5|3862.5|3881.3|3861.3|2
1646926230000|2022-03-10 15:30:30|3882.8|3862.8|3883.3|3863.3|3883.3|3863.3|3882.8|3862.8|2
1646926240000|2022-03-10 15:30:40|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|1
1646926260000|2022-03-10 15:31:00|3879|3864|3879|3864|3879|3864|3879|3864|1
1646926270000|2022-03-10 15:31:10|3881.5|3864.3|3882|3864.3|3882|3864.3|3881.5|3864.3|2
1646926280000|2022-03-10 15:31:20|3882.8|3865|3881.8|3865.3|3882.8|3865.3|3881.8|3865|2
1646926290000|2022-03-10 15:31:30|3881|3866.8|3880.5|3864.5|3881|3866.8|3880.5|3864|4
1646926310000|2022-03-10 15:31:50|3880|3865|3880|3865|3880|3865|3880|3865|2
1646926320000|2022-03-10 15:32:00|3879.5|3864.5|3879.5|3864.5|3879.5|3864.5|3879.5|3864.5|1
1646926330000|2022-03-10 15:32:10|3881|3866|3881.5|3866.5|3881.5|3866.5|3881|3866|2
1646926340000|2022-03-10 15:32:20|3881|3866|3881.5|3866.5|3881.5|3866.5|3881|3866|2
1646926360000|2022-03-10 15:32:40|3881.3|3864.3|3881.3|3864.3|3881.3|3864.3|3881.3|3864.3|1
1646926370000|2022-03-10 15:32:50|3880.8||3880.8||3880.8||3880.8||1
1646926380000|2022-03-10 15:33:00|3881.8|3866.8|3885.5|3870.5|3886.3|3871.3|3881.8|3866.8|14
1646926400000|2022-03-10 15:33:20|3884|3869|3885.3|3870.3|3885.3|3870.3|3884|3869|4
1646926410000|2022-03-10 15:33:30|3883.5|3868.5|3884.8|3868|3884.8|3868.5|3883.5|3866.8|4
1646926420000|2022-03-10 15:33:40||3869.8||3869.8||3869.8||3869.8|1
1646926430000|2022-03-10 15:33:50|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|3884.3|3869.3|1
1646926440000|2022-03-10 15:34:00|3882.5|3867.5|3883.5|3865.5|3883.5|3868.5|3882.5|3865.5|7
1646926450000|2022-03-10 15:34:10|3883.3|3865|3883.3|3865|3883.3|3865.8|3883.3|3865|3
1646926470000|2022-03-10 15:34:30|3882.8|3865.3|3882.8|3867.8|3882.8|3867.8|3882.8|3865.3|2
1646926480000|2022-03-10 15:34:40|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|1
1646926490000|2022-03-10 15:34:50|3882|3864|3883.5|3863.5|3883.5|3864.5|3880|3861.1|12
1646926510000|2022-03-10 15:35:10|3884.3|3869.3|3883.8|3865.3|3884.3|3869.3|3880.3|3865.3|4
1646926530000|2022-03-10 15:35:30|3882.8|3865.8|3883.5|3868|3883.8|3868|3880.8|3863.5|17
1646926540000|2022-03-10 15:35:40|3883.8|3867|3883.5|3865|3883.8|3867|3883.5|3865|2
1646926550000|2022-03-10 15:35:50|3883|3865.3|3883|3868|3883|3868|3883|3865.3|2
1646926560000|2022-03-10 15:36:00|3882.8|3865.8|3881.5|3866.5|3882.8|3866.5|3881.5|3865.8|3
1646926570000|2022-03-10 15:36:10|3882.3|3867.3|3882.3|3865.5|3882.3|3867.3|3882.3|3865.5|2
1646926580000|2022-03-10 15:36:20|3882.8|3866.3|3884.8|3869.8|3884.8|3869.8|3882.8|3866.3|5
1646926610000|2022-03-10 15:36:50|3883.5|3868.5|3882|3862.3|3884.3|3868.5|3882|3862|10
1646926620000|2022-03-10 15:37:00|3880|3862.4|3884.8|3865.8|3884.8|3865.8|3879.5|3862.4|19
1646926630000|2022-03-10 15:37:10|3885.5|3866|3889.5|3870.8|3890.3|3870.8|3885.5|3866|7
1646926640000|2022-03-10 15:37:20|3890.3|3871.5|3892.3|3872.3|3892.6|3872.6|3890.3|3871.5|3
1646926660000|2022-03-10 15:37:40|3893|3878|3893|3878|3893|3878|3893|3878|1
1646926670000|2022-03-10 15:37:50|3892.8|3875.8|3887.9|3867.9|3892.8|3875.8|3887.9|3867.9|11
1646926680000|2022-03-10 15:38:00|3888.4|3868.4|3889|3869|3889.4|3869.4|3888.4|3868.4|3
1646926690000|2022-03-10 15:38:10|3887.5|3868.8|3889|3874|3889|3874|3887.5|3868.8|3
1646926700000|2022-03-10 15:38:20|3887.5|3872.5|3896|3876.5|3896.5|3876.5|3887.5|3872.5|3
1646926710000|2022-03-10 15:38:30|3895.5|3877.8|3896.8|3881.8|3896.8|3881.8|3895.5|3877.8|3
1646926720000|2022-03-10 15:38:40|3895.5|3880.5|3894.3|3879.3|3895.5|3880.5|3894.3|3879.3|2
1646926730000|2022-03-10 15:38:50|3895.5|3880.5|3895.5|3880.5|3895.5|3880.5|3895.5|3880.5|1
1646926740000|2022-03-10 15:39:00|3895|3880|3895|3880|3895|3880|3895|3880|1
1646926750000|2022-03-10 15:39:10|3894.5|3879.5|3894|3879|3895.3|3880.3|3894|3879|3
1646926760000|2022-03-10 15:39:20|3895.3|3880.3|3895.5|3880.5|3895.5|3880.5|3894.3|3879.3|3
1646926780000|2022-03-10 15:39:40|3895|3880|3895|3880|3895|3880|3895|3880|1
1646926790000|2022-03-10 15:39:50|3894.5|3879.5|3894|3877.5|3894.5|3879.5|3894|3877.5|3
1646926800000|2022-03-10 15:40:00|3893.8|3876.8|3893.8|3874.3|3893.8|3876.8|3893.8|3874.3|3
1646926810000|2022-03-10 15:40:10|3891.9|3871.9|3891.8|3871.8|3891.9|3871.9|3891.6|3871.6|3
1646926820000|2022-03-10 15:40:20|3891.3|3871.3|3890.8|3870.8|3891.3|3871.3|3890.8|3870.8|2
1646926830000|2022-03-10 15:40:30|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|3891.3|3871.3|1
1646926840000|2022-03-10 15:40:40|3888.3|3873.3|3887.8|3870.3|3889|3874|3887.8|3870.3|9
1646926850000|2022-03-10 15:40:50|3886.5||3886.5||3886.5||3886.5||1
1646926860000|2022-03-10 15:41:00|3886|3870.5|3886|3871|3886|3871|3886|3870.5|2
1646926890000|2022-03-10 15:41:30|3885.5|3870.5|3882.3|3864.8|3885.5|3870.5|3880.8|3863.8|15
1646926900000|2022-03-10 15:41:40|3881|3865|3882.3|3865.3|3882.3|3865.3|3880.3|3865|5
1646926910000|2022-03-10 15:41:50|3883.8|3867.3|3883.8|3867.3|3883.8|3867.3|3883.8|3867.3|1
1646926920000|2022-03-10 15:42:00|3882.5|3868.8|3883|3868|3883|3868.8|3882.5|3867.5|3
1646926930000|2022-03-10 15:42:10|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|1
1646926940000|2022-03-10 15:42:20|3883|3868|3884|3869|3885.3|3870.3|3883|3868|6
1646926960000|2022-03-10 15:42:40|3885.8|3870.8|3883.3|3865|3885.8|3870.8|3883.3|3865|4
1646926970000|2022-03-10 15:42:50|3882.8|3866.5|3881|3864.5|3882.8|3866.8|3880.8|3864|8
1646926980000|2022-03-10 15:43:00|3882|3865.3|3881.5|3866.5|3882|3866.5|3880.3|3865.3|6
1646926990000|2022-03-10 15:43:10|3880.3|3865.3|3881|3863.8|3881.8|3866.8|3880.3|3863.3|8
1646927000000|2022-03-10 15:43:20|3880.3|3864.8|3877.5|3860.5|3880.3|3865.3|3877.5|3860.5|4
1646927010000|2022-03-10 15:43:30|3876.5|3859.3|3871.8|3856.8|3876.5|3859.3|3871.8|3856.8|7
1646927020000|2022-03-10 15:43:40|3872.3|3857.3|3880.6|3860.6|3880.6|3860.6|3872.3|3857.3|6
1646927030000|2022-03-10 15:43:50|3879.9|3859.9|3881.6|3861.6|3881.6|3861.6|3879.9|3859.9|5
1646927040000|2022-03-10 15:44:00|3880.8|3861.3|3879.3|3861.3|3880.8|3861.3|3879.3|3861.3|2
1646927060000|2022-03-10 15:44:20|3878.3||3876.3||3878.3||3876.3||2
1646927070000|2022-03-10 15:44:30|3875.8|3860.8|3875.8|3860.8|3875.8|3860.8|3875.8|3860.8|1
1646927080000|2022-03-10 15:44:40|3875.3|3860.3|3873.8|3856.5|3875.3|3860.3|3873.8|3856.5|4
1646927090000|2022-03-10 15:44:50|3872|3855|3868|3853|3872|3855.8|3867|3852|9
1646927100000|2022-03-10 15:45:00|3867.5|3852.5|3868|3853|3868|3853|3867.5|3852.5|2
1646927110000|2022-03-10 15:45:10|3869.3|3854.3|3868|3853|3869.3|3854.3|3868|3853|2
1646927120000|2022-03-10 15:45:20|3866.5|3851.5|3868|3853|3868|3853|3866.5|3851.5|5
1646927130000|2022-03-10 15:45:30|3868.8|3853.8|3868.8|3853.8|3868.8|3853.8|3868.8|3853.8|1
1646927140000|2022-03-10 15:45:40|3873|3854.3|3873.5|3854.8|3873.5|3854.8|3872.8|3854.3|4
1646927150000|2022-03-10 15:45:50|3872.5|3855.5|3874|3859|3874|3859|3872.5|3855.5|5
1646927160000|2022-03-10 15:46:00|3872.8|3857.8|3872.8|3857.8|3872.8|3857.8|3872.8|3857.8|1
1646927190000|2022-03-10 15:46:30|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|1
1646927200000|2022-03-10 15:46:40|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|1
1646927220000|2022-03-10 15:47:00|3873|3858|3873.8|3858.8|3874|3859|3873|3858|4
1646927230000|2022-03-10 15:47:10|3873.3|3858.3|3875.3|3860.3|3875.8|3860.5|3873.3|3858.3|12
1646927240000|2022-03-10 15:47:20|3874.5|3859.5|3872.8|3857.5|3874.5|3859.5|3872.8|3857.5|3
1646927250000|2022-03-10 15:47:30|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|1
1646927260000|2022-03-10 15:47:40|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|1
1646927270000|2022-03-10 15:47:50|3870.3|3855.3|3868|3853|3870.3|3855.3|3868|3852.8|4
1646927290000|2022-03-10 15:48:10|3868.5|3853.5|3871.3|3856.3|3871.5|3856.3|3867.3|3852.3|9
1646927300000|2022-03-10 15:48:20|3870.3|3855.3|3869|3854|3870.3|3855.3|3869|3854|3
1646927310000|2022-03-10 15:48:30|3869.8|3854.8|3870.3|3855.3|3870.3|3855.3|3869|3854|3
1646927320000|2022-03-10 15:48:40|3874.8|3855.5|3876.3|3856.3|3876.3|3856.3|3874.8|3855.5|2
1646927330000|2022-03-10 15:48:50|3878.5|3857.3|3878.5|3858.5|3878.5|3858.5|3878.5|3857.3|2
1646927350000|2022-03-10 15:49:10|3880.5|3865.5|3884.3|3867.5|3884.3|3867.5|3880.5|3865.5|4
1646927360000|2022-03-10 15:49:20|3884|3869|3884|3869|3884|3869|3884|3869|1
1646927370000|2022-03-10 15:49:30|3885.5|3870.5|3886|3871|3886|3871|3885.5|3870.5|2
1646927380000|2022-03-10 15:49:40|3890.8||3888.5||3890.8||3888.5||4
1646927390000|2022-03-10 15:49:50|3888|3870.3|3888.3|3869.5|3888.3|3870.8|3885.3|3869|7
1646927400000|2022-03-10 15:50:00|3888.8|3870|3891.4|3871.4|3891.4|3871.4|3888.8|3870|2
1646927410000|2022-03-10 15:50:10|3890.9|3870.9|3890|3870.8|3890.9|3870.9|3890|3870.8|3
1646927420000|2022-03-10 15:50:20|3889.3|3871.3|3889.5|3874.5|3890.3|3874.5|3888|3871.3|6
1646927430000|2022-03-10 15:50:30|3888|3873|3885|3865|3888|3873|3885|3865|5
1646927440000|2022-03-10 15:50:40|3884.6|3864.6|3885.1|3865.1|3885.1|3865.1|3884.6|3864.6|2
1646927450000|2022-03-10 15:50:50|3885.5|3868|3882.8|3867.8|3885.5|3868|3882.8|3867.8|2
1646927460000|2022-03-10 15:51:00|3882|3867|3882|3867|3882|3867|3882|3867|1
1646927470000|2022-03-10 15:51:10|3881.3|3866.3|3880|3865|3881.3|3866.3|3878.8|3863.8|5
1646927480000|2022-03-10 15:51:20|3879.3|3864.3|3878.8|3863.8|3879.3|3864.3|3878.8|3863.8|2
1646927490000|2022-03-10 15:51:30|3880.3||3880.3||3880.3||3880.3||1
1646927500000|2022-03-10 15:51:40|3880|3865|3878.8|3859.3|3880|3865|3878.8|3859.3|4
1646927510000|2022-03-10 15:51:50|3876.4|3856.4|3875.4|3855.4|3876.4|3856.4|3875.4|3855.4|2
1646927530000|2022-03-10 15:52:10|3870|3855|3870|3855|3870|3855|3870|3855|1
1646927540000|2022-03-10 15:52:20|3869.5|3854.5|3868.5|3853.5|3869.5|3854.5|3868.5|3853.5|3
1646927550000|2022-03-10 15:52:30|3869|3854|3870|3855|3870|3855|3868.5|3853.5|3
1646927560000|2022-03-10 15:52:40|3875.3|3855.3|3877.1|3857.1|3877.1|3857.1|3875.3|3855.3|3
1646927570000|2022-03-10 15:52:50|3876.8|3857|3876.8|3861.8|3876.8|3861.8|3876.8|3857|2
1646927580000|2022-03-10 15:53:00|3876.3|3861.3|3875.6|3855.6|3876.3|3861.3|3875.6|3855.6|4
1646927590000|2022-03-10 15:53:10|3875|3855|3875|3855|3875|3855|3875|3855|1
1646927600000|2022-03-10 15:53:20|3874.3|3854.8|3872.3|3854.5|3874.3|3854.8|3872.3|3853.3|5
1646927620000|2022-03-10 15:53:40|3870.8|3853|3871.8|3854.5|3871.8|3854.5|3870.8|3853|4
1646927650000|2022-03-10 15:54:10|3871|3854.3|3871|3854.3|3871|3854.3|3871|3854.3|1
1646927660000|2022-03-10 15:54:20|3870.5|3853.5|3870.5|3855|3870.5|3855|3870.5|3853.5|2
1646927670000|2022-03-10 15:54:30|3869|3853.5|3868|3853|3870|3855|3868|3853|7
1646927690000|2022-03-10 15:54:50|3867.5|3852.5|3867.5|3852.5|3867.5|3852.5|3867.5|3852.5|1
1646927700000|2022-03-10 15:55:00|3867|3852|3865|3846.5|3867|3852|3865|3846.5|4
1646927710000|2022-03-10 15:55:10|3864.8|3848|3862.5|3845.5|3864.8|3848|3862.5|3845.5|6
1646927720000|2022-03-10 15:55:20|3861.8|3844.8|3861.3|3846.3|3861.8|3846.5|3860.8|3844.8|6
1646927730000|2022-03-10 15:55:30|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|1
1646927740000|2022-03-10 15:55:40|3866|3847|3866.3|3848.5|3866.8|3848.5|3866|3847|3
1646927750000|2022-03-10 15:55:50|3866.8|3849.5|3866.8|3851.8|3866.8|3851.8|3866.8|3849.5|2
1646927760000|2022-03-10 15:56:00|3866|3851|3868|3852.5|3868|3852.5|3866|3851|3
1646927770000|2022-03-10 15:56:10|3868.8|3853|3870.3|3853.5|3870.3|3853.8|3868.8|3853|3
1646927780000|2022-03-10 15:56:20|3869.3|3853|3869.3|3854.3|3869.3|3854.3|3868|3853|5
1646927790000|2022-03-10 15:56:30|3868.3|3853.3|3867.3|3852.3|3869.5|3854.5|3867.3|3852.3|4
1646927800000|2022-03-10 15:56:40|3866.5|3851.5|3867.5|3852.5|3869.8|3853.5|3866.5|3851.5|8
1646927810000|2022-03-10 15:56:50|3868.5|3853.5|3871.5|3852.8|3871.5|3853.5|3867.5|3852.5|4
1646927820000|2022-03-10 15:57:00||3856.5||3856.5||3856.5||3856.5|1
1646927840000|2022-03-10 15:57:20|3871|3856|3871|3856|3871|3856|3871|3856|1
1646927850000|2022-03-10 15:57:30|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|3871.8|3856.8|1
1646927860000|2022-03-10 15:57:40|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|3872.3|3857.3|1
1646927870000|2022-03-10 15:57:50|3871.8|3856.8|3873.3|3858.3|3873.5|3858.3|3871.5|3856.5|5
1646927880000|2022-03-10 15:58:00|3874.8|3859|3873.5|3858.5|3875|3859.5|3873.5|3858.5|5
1646927890000|2022-03-10 15:58:10|3874.3|3859.3|3872.8|3857.8|3874.3|3859.3|3872.8|3857.8|3
1646927900000|2022-03-10 15:58:20|3873.5|3858.5|3873.8|3858.8|3873.8|3858.8|3873|3858|3
1646927910000|2022-03-10 15:58:30|3874.3|3859.3|3874.5|3859.5|3875.5|3860.5|3874.3|3859.3|6
1646927920000|2022-03-10 15:58:40|3875.5|3860.5|3874|3859|3875.5|3860.5|3874|3859|5
1646927940000|2022-03-10 15:59:00|3873.5|3858.5|3874|3859|3874|3859|3873.5|3858.5|2
1646927950000|2022-03-10 15:59:10|3875.3|3860.3|3875.3|3860.3|3875.3|3860.3|3875.3|3860.3|1
1646927960000|2022-03-10 15:59:20|3876.3|3861.3|3873.8|3858.8|3876.3|3861.3|3873.8|3858.8|5
1646927970000|2022-03-10 15:59:30|3874.8|3859.8|3875.5|3858.8|3875.5|3860.5|3873.8|3858.8|5
1646927990000|2022-03-10 15:59:50|3875|3859.3|3873.3|3858.3|3875|3859.3|3873.3|3858.3|4
1646928000000|2022-03-10 16:00:00|3872.3|3857.3|3873.5|3858.5|3873.5|3858.5|3872.3|3857.3|3
1646928010000|2022-03-10 16:00:10|3875|3860|3875|3860|3875|3860|3875|3860|1
1646928020000|2022-03-10 16:00:20|3875.8|3860.8|3875.8|3860.8|3875.8|3860.8|3875.8|3860.8|1
1646928040000|2022-03-10 16:00:40|3876|3861|3876|3861|3876|3861|3876|3861|1
1646928070000|2022-03-10 16:01:10|3876.8|3861.8|3877.8|3862.8|3877.8|3862.8|3876.8|3861.8|2
1646928090000|2022-03-10 16:01:30|3878.5|3863.5|3878.5|3863.5|3878.5|3863.5|3878.5|3863.5|1
1646928100000|2022-03-10 16:01:40|3881.3|3864|3881.8|3864|3881.8|3864|3881.3|3864|2
1646928110000|2022-03-10 16:01:50||3866.8||3866.8||3866.8||3866.8|1
1646928130000|2022-03-10 16:02:10|3882.3|3867.3|3883|3868|3883|3868|3882.3|3867.3|2
1646928140000|2022-03-10 16:02:20|3883.5|3868.5|3883.5|3868.5|3883.5|3868.5|3883.5|3868.5|1
1646928160000|2022-03-10 16:02:40|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|3882.3|3867.3|1
1646928180000|2022-03-10 16:03:00|3883.5|3868.5|3883|3865|3883.5|3868.5|3881.5|3862.3|9
1646928200000|2022-03-10 16:03:20||3868||3868||3868||3868|1
1646928210000|2022-03-10 16:03:30||3864.8||3864.8||3864.8||3864.8|1
1646928220000|2022-03-10 16:03:40|3882.6|3862.6|3882.6|3862.6|3882.6|3862.6|3882.6|3862.6|1
1646928230000|2022-03-10 16:03:50|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|3881.9|3861.9|1
1646928240000|2022-03-10 16:04:00|3881.1|3861.1|3881.1|3861.1|3881.1|3861.1|3881.1|3861.1|1
1646928250000|2022-03-10 16:04:10|3875|3860|3875|3860|3875|3860|3875|3860|1
1646928300000|2022-03-10 16:05:00|3875.3|3860.3|3875.3|3860.3|3875.3|3860.3|3875.3|3860.3|1
1646928320000|2022-03-10 16:05:20|3877||3878.8||3878.8||3877||2
1646928350000|2022-03-10 16:05:50|3878.3|3859.8|3878.3|3859.8|3878.3|3859.8|3878.3|3859.8|1
1646928410000|2022-03-10 16:06:50|3878.5|3860|3878.5|3860|3878.5|3860|3878.5|3860|1
1646928420000|2022-03-10 16:07:00|3877.5||3877.5||3877.5||3877.5||1
1646928440000|2022-03-10 16:07:20||3862.5||3862.5||3862.5||3862.5|1
1646928460000|2022-03-10 16:07:40|3878.8|3860|3878.3|3859.5|3878.8|3860|3878.3|3859.5|3
1646928470000|2022-03-10 16:07:50|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|1
1646928490000|2022-03-10 16:08:10|3872|3857|3872|3857|3872|3857|3872|3857|1
1646928550000|2022-03-10 16:09:10||3855||3855||3855||3855|1
1646928560000|2022-03-10 16:09:20|3871.8|3854.8|3871.3|3854.3|3871.8|3854.8|3871.3|3854.3|2
1646928570000|2022-03-10 16:09:30|3868.8|3853.8|3868.5|3850.5|3868.8|3853.8|3868.5|3850.5|2
1646928580000|2022-03-10 16:09:40|3868|3850|3867.3|3849.3|3868|3850|3867.3|3849.3|2
1646928590000|2022-03-10 16:09:50|3864.3||3864.3||3864.3||3864.3||1
1646928600000|2022-03-10 16:10:00||3847.3||3847.3||3847.3||3847.3|1
1646928610000|2022-03-10 16:10:10||3845.5||3845.5||3845.5||3845.5|1
1646928620000|2022-03-10 16:10:20|3861.8|3846.8|3861.8|3846.8|3861.8|3846.8|3861.8|3846.8|1
1646928640000|2022-03-10 16:10:40||3845.3||3845.3||3845.3||3845.3|1
1646928650000|2022-03-10 16:10:50|3860.3|3843|3860.3|3843|3860.3|3843|3860.3|3843|1
1646928660000|2022-03-10 16:11:00||3840.8||3840.8||3840.8||3840.8|1
1646928670000|2022-03-10 16:11:10|3855.5|3840.5|3858|3841.3|3858|3841.3|3855.5|3840.5|3
1646928680000|2022-03-10 16:11:20|3858.3|3842|3858.3|3842|3858.3|3842|3858.3|3842|1
1646928690000|2022-03-10 16:11:30|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|1
1646928740000|2022-03-10 16:12:20|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646928760000|2022-03-10 16:12:40|3860|3845|3860|3845|3860|3845|3860|3845|1
1646928770000|2022-03-10 16:12:50|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646928780000|2022-03-10 16:13:00||3841.3||3841.3||3841.3||3841.3|1
1646928800000|2022-03-10 16:13:20|3856.3||3856.3||3856.3||3856.3||1
1646928810000|2022-03-10 16:13:30|3858|3844|3861.8|3844.5|3861.8|3844.5|3858|3844|3
1646928830000|2022-03-10 16:13:50|3862|3847|3862|3847|3862|3847|3862|3847|1
1646928850000|2022-03-10 16:14:10|3863.3|3848.3|3863.3|3848.3|3863.3|3848.3|3863.3|3848.3|1
1646928860000|2022-03-10 16:14:20|3865|3851.3|3866.3|3851.3|3866.3|3851.3|3865|3851.3|2
1646928910000|2022-03-10 16:15:10|3866|3851|3866|3851|3866|3851|3866|3851|1
1646929000000|2022-03-10 16:16:40|3865.5|3850.5|3865.5|3850.5|3865.5|3850.5|3865.5|3850.5|1
1646929010000|2022-03-10 16:16:50|3864|3849|3864|3849|3864|3849|3864|3849|1
1646929050000|2022-03-10 16:17:30|3863.8|3846.5|3863.8|3846.5|3863.8|3846.5|3863.8|3846.5|1
1646929060000|2022-03-10 16:17:40|3862.3|3845.3|3861.5|3845.8|3862.3|3846.5|3861.5|3845.3|3
1646929070000|2022-03-10 16:17:50|3860.8|3844.5|3861.8|3845|3861.8|3845|3859.5|3844.5|3
1646929080000|2022-03-10 16:18:00|3861.3|3844.5|3860.5|3843.5|3861.3|3845.3|3859.5|3843.5|4
1646929100000|2022-03-10 16:18:20|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|1
1646929150000|2022-03-10 16:19:10|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|1
1646929210000|2022-03-10 16:20:10|3859.8|3844.8|3859.8|3844.8|3859.8|3844.8|3859.8|3844.8|1
1646929300000|2022-03-10 16:21:40|3859|3844|3859|3844|3859|3844|3859|3844|1
1646929360000|2022-03-10 16:22:40|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646929380000|2022-03-10 16:23:00|3860|3845|3860|3845|3860|3845|3860|3845|1
1646929420000|2022-03-10 16:23:40|3859.5|3844.5|3860|3845|3860|3845|3859.5|3844.5|2
1646929590000|2022-03-10 16:26:30|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|1
1646929700000|2022-03-10 16:28:20|3860.5|3845.5|3860.5|3845.5|3860.5|3845.5|3860.5|3845.5|1
1646929810000|2022-03-10 16:30:10|3861.3|3846.3|3860.5|3845.5|3861.3|3846.3|3860.5|3845.5|2
1646929820000|2022-03-10 16:30:20|3860|3845|3860|3845|3860|3845|3860|3845|1
1646929840000|2022-03-10 16:30:40|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|1
1646929850000|2022-03-10 16:30:50|3860.8|3845.8|3859.5|3844.5|3860.8|3845.8|3859.5|3844.5|2
1646929870000|2022-03-10 16:31:10|3860.3|3845.3|3859.5|3844.5|3860.3|3845.3|3859.5|3844.5|2
1646929890000|2022-03-10 16:31:30|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|3860.3|3845.3|1
1646929900000|2022-03-10 16:31:40|3859.8|3844.8|3858|3843|3859.8|3844.8|3858|3843|3
1646929910000|2022-03-10 16:31:50|3859.3|3844.3|3859.3|3844.3|3859.3|3844.3|3859.3|3844.3|1
1646929920000|2022-03-10 16:32:00|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646929970000|2022-03-10 16:32:50|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|1
1646929980000|2022-03-10 16:33:00|3857.8|3842.8|3857.8|3842.8|3857.8|3842.8|3857.8|3842.8|1
1646930010000|2022-03-10 16:33:30|3857.3|3842.3|3857.3|3842.3|3857.3|3842.3|3857.3|3842.3|1
1646930070000|2022-03-10 16:34:30|3859|3844|3859|3844|3859|3844|3859|3844|1
1646930130000|2022-03-10 16:35:30|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646930200000|2022-03-10 16:36:40|3863.3||3863.3||3863.3||3863.3||1
1646930210000|2022-03-10 16:36:50||3848.3||3848.3||3848.3||3848.3|1
1646930230000|2022-03-10 16:37:10|3863.8|3848.8|3864.3|3849.3|3864.3|3849.3|3863.8|3848.8|2
1646930270000|2022-03-10 16:37:50|3864.8|3849.8|3864.8|3849.8|3864.8|3849.8|3864.8|3849.8|1
1646930320000|2022-03-10 16:38:40|3865|3850|3865|3850|3865|3850|3865|3850|1
1646930330000|2022-03-10 16:38:50|3864.8|3848|3864.5|3847|3864.8|3848|3864.5|3847|3
1646930340000|2022-03-10 16:39:00|3865|3847.3|3865|3847.3|3865|3847.3|3865|3847.3|1
1646930350000|2022-03-10 16:39:10||3850||3850||3850||3850|1
1646930460000|2022-03-10 16:41:00|3864.5|3849.5|3864.5|3849.5|3864.5|3849.5|3864.5|3849.5|1
1646930470000|2022-03-10 16:41:10|3864|3849|3864|3849|3864|3849|3864|3849|1
1646930530000|2022-03-10 16:42:10|3863.8|3848.8|3863.8|3848.8|3863.8|3848.8|3863.8|3848.8|1
1646930540000|2022-03-10 16:42:20|3863.3|3848.3|3863.8|3848.8|3863.8|3848.8|3862.8|3847.8|3
1646930550000|2022-03-10 16:42:30|3864.5|3849.5|3864.5|3849.5|3864.5|3849.5|3864.5|3849.5|1
1646930560000|2022-03-10 16:42:40|3864|3849|3864|3849|3864|3849|3864|3849|1
1646930570000|2022-03-10 16:42:50|3863.3|3848.3|3862.3|3847.3|3863.3|3848.3|3862.3|3847.3|3
1646930600000|2022-03-10 16:43:20|3861.8|3846.8|3861.3|3846.3|3861.8|3846.8|3861.3|3846.3|2
1646930640000|2022-03-10 16:44:00|3860.8|3845.8|3860.3|3845.3|3860.8|3845.8|3860.3|3845.3|2
1646930670000|2022-03-10 16:44:30|3861|3846|3861|3846|3861|3846|3861|3846|1
1646930710000|2022-03-10 16:45:10|3862.5|3847.5|3861.5|3846.5|3862.5|3847.5|3861.5|3846.5|2
1646930740000|2022-03-10 16:45:40|3861|3846|3861|3846|3861|3846|3861|3846|1
1646930790000|2022-03-10 16:46:30|3860.5|3845.5|3860.5|3845.5|3860.5|3845.5|3860.5|3845.5|1
1646930800000|2022-03-10 16:46:40|3859.5|3844.5|3858.8|3843.8|3859.5|3844.5|3858.8|3843.8|2
1646930850000|2022-03-10 16:47:30|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|1
1646930910000|2022-03-10 16:48:30|3858.3|3843.3|3858.3|3843.3|3858.3|3843.3|3858.3|3843.3|1
1646930940000|2022-03-10 16:49:00|3857.8|3842.8|3857.8|3842.8|3857.8|3842.8|3857.8|3842.8|1
1646930960000|2022-03-10 16:49:20|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|3858.8|3843.8|1
1646931010000|2022-03-10 16:50:10|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|3859.5|3844.5|1
1646931070000|2022-03-10 16:51:10|3859.3|3844.3|3859.3|3844.3|3859.3|3844.3|3859.3|3844.3|1
1646931100000|2022-03-10 16:51:40|3858|3843|3856.3|3841.3|3858|3843|3855.8|3840.8|5
1646931110000|2022-03-10 16:51:50|3855.8|3840.8|3853.8|3838.8|3856|3841|3853.5|3838.5|7
1646931120000|2022-03-10 16:52:00|3854.5|3839.5|3854.5|3839.5|3854.5|3839.5|3853.5|3838.5|5
1646931140000|2022-03-10 16:52:20|3854|3839|3854|3839|3854|3839|3854|3839|1
1646931180000|2022-03-10 16:53:00|3853.5|3838.5|3855|3840|3855|3840|3853.5|3838.5|3
1646931190000|2022-03-10 16:53:10|3854|3839|3854|3839|3854|3839|3854|3839|1
1646931210000|2022-03-10 16:53:30|3855|3840|3855|3840|3855|3840|3855|3840|1
1646931230000|2022-03-10 16:53:50|3855.8|3840.8|3855.8|3839|3855.8|3840.8|3855.8|3839|2
1646931260000|2022-03-10 16:54:20|3854.5|3840.8|3855.5|3839|3856|3841|3854|3839|12
1646931270000|2022-03-10 16:54:30|3856|3839.5|3855|3838.5|3856|3839.5|3855|3838.5|4
1646931280000|2022-03-10 16:54:40|3855.5|3838.8|3855.5|3838.8|3855.5|3838.8|3855.5|3838.8|1
1646931290000|2022-03-10 16:54:50|3854.3||3855.5||3855.5||3853.8||3
1646931300000|2022-03-10 16:55:00|3856|3839.3|3854.5|3839|3856|3839.8|3854.3|3839|5
1646931310000|2022-03-10 16:55:10|3855.8|3839.3|3855.8|3840.8|3855.8|3840.8|3854.5|3839.3|5
1646931320000|2022-03-10 16:55:20|3854.5|3839.5|3855.8|3839|3855.8|3839.5|3854|3839|6
1646931340000|2022-03-10 16:55:40|3854.5|3839.3|3855.8|3839|3855.8|3839.3|3854|3839|3
1646931350000|2022-03-10 16:55:50|3854.8|3839.3|3855.8|3838.8|3855.8|3839.3|3853.8|3838.8|6
1646931370000|2022-03-10 16:56:10|3854.8|3840.8|3855.8|3838.8|3855.8|3840.8|3853.8|3838.8|4
1646931390000|2022-03-10 16:56:30||3840.8||3840.8||3840.8||3840.8|1
1646931410000|2022-03-10 16:56:50|3854.8|3839.8|3855.3|3838.8|3856|3839.8|3853.8|3838.8|4
1646931430000|2022-03-10 16:57:10|3854.5||3853.8||3855.8||3853.8||5
1646931440000|2022-03-10 16:57:20|3855.8||3855.8||3855.8||3853.8||4
1646931450000|2022-03-10 16:57:30|3855|3838.3|3853.5|3838.5|3855|3838.8|3852.5|3837|14
1646931460000|2022-03-10 16:57:40|3852.5|3837.5|3853.5|3836.3|3854|3839|3852.5|3836.3|4
1646931480000|2022-03-10 16:58:00|3851.3||3851.3||3851.3||3851.3||1
1646931490000|2022-03-10 16:58:10|3852|3837|3852|3832.3|3852|3837|3852|3832.3|3
1646931500000|2022-03-10 16:58:20|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|2
1646931510000|2022-03-10 16:58:30|3850|3835|3850|3835|3851.5|3836|3850|3835|5
1646931520000|2022-03-10 16:58:40|3851|3836|3851|3836|3851|3836|3851|3836|1
1646931530000|2022-03-10 16:58:50|3850|3835|3851|3835|3851.5|3835|3850|3835|3
1646931540000|2022-03-10 16:59:00|3851.5|3835.5|3851|3835.8|3851.5|3835.8|3850|3835|5
1646931550000|2022-03-10 16:59:10|3851.5|3836.5|3851|3836|3851.5|3836.5|3851|3836|2
1646931560000|2022-03-10 16:59:20|3850|3835|3849.3|3834.3|3850|3835|3849.3|3834.3|2
1646931590000|2022-03-10 16:59:50|3848.8|3833.8|3847.8|3832.8|3848.8|3833.8|3847.8|3832.8|3
1646931600000|2022-03-10 17:00:00|3847.3|3832.3|3846.3|3831.3|3847.3|3832.3|3846.3|3831.3|3
1646931610000|2022-03-10 17:00:10|3846|3828.5|3825.6|3805.6|3846|3828.5|3825.6|3805.6|2
1646931620000|2022-03-10 17:00:20|3824.9|3804.9|3824.3|3804.3|3824.9|3804.9|3824|3804|3
1646931630000|2022-03-10 17:00:30|3823.5|3803.5|3823.5|3803.5|3823.5|3803.5|3823.5|3803.5|1
1646931640000|2022-03-10 17:00:40|3800.3|3785.3|3802.8|3787.8|3802.8|3787.8|3800.3|3785.3|4
1646931650000|2022-03-10 17:00:50|3808.6|3788.6|3808.6|3788.6|3808.6|3788.6|3808.6|3788.6|1
1646931660000|2022-03-10 17:01:00|3810.4|3790.4|3818.5|3798.5|3818.5|3798.5|3810.4|3790.4|3
1646931670000|2022-03-10 17:01:10|3819.3|3799.3|3819.9|3799.9|3819.9|3799.9|3819|3799|5
1646931680000|2022-03-10 17:01:20|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1646931690000|2022-03-10 17:01:30|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1646931720000|2022-03-10 17:02:00|3827.5|3812.5|3831.3|3814|3831.3|3816|3827.5|3812.5|13
1646931740000|2022-03-10 17:02:20||3816.3||3816.3||3816.3||3816.3|1
1646931790000|2022-03-10 17:03:10|3831|3816|3831|3816|3831|3816|3831|3816|1
1646931800000|2022-03-10 17:03:20|3832.5|3818|3835.3|3818.8|3835.3|3818.8|3832.5|3818|3
1646931810000|2022-03-10 17:03:30|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|2
1646931900000|2022-03-10 17:05:00|3835.5|3820.5|3837.5|3820.5|3837.5|3820.5|3835.5|3820.5|2
1646931910000|2022-03-10 17:05:10|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|1
1646931950000|2022-03-10 17:05:50|3836.3|3821.3|3837.5|3822.5|3837.5|3822.5|3836.3|3821.3|2
1646931970000|2022-03-10 17:06:10|3837|3822|3837|3822|3837|3822|3837|3822|1
1646931990000|2022-03-10 17:06:30|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|1
1646932040000|2022-03-10 17:07:20|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|1
1646932150000|2022-03-10 17:09:10|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|1
1646932230000|2022-03-10 17:10:30|3837|3822|3837|3822|3837|3822|3837|3822|1
1646932280000|2022-03-10 17:11:20|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|1
1646932310000|2022-03-10 17:11:50|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1646932330000|2022-03-10 17:12:10||3821.3||3821.3||3821.3||3821.3|1
1646932350000|2022-03-10 17:12:30|3836.3||3836.3||3836.3||3836.3||1
1646932420000|2022-03-10 17:13:40||3817.8||3817.8||3817.8||3817.8|1
1646932430000|2022-03-10 17:13:50|3834.8|3818|3834.3|3819.3|3836|3819.5|3834.3|3818|4
1646932440000|2022-03-10 17:14:00||3817.8||3817.8||3817.8||3817.8|1
1646932450000|2022-03-10 17:14:10|3835.5||3836.3||3836.3||3834.8||3
1646932460000|2022-03-10 17:14:20|3835.3|3816.8|3835.3|3816.8|3835.3|3816.8|3835.3|3816.8|1
1646932470000|2022-03-10 17:14:30|3831.8||3831.8||3831.8||3831.8||1
1646932500000|2022-03-10 17:15:00|3835.3||3835.3||3835.3||3835.3||1
1646932520000|2022-03-10 17:15:20|3833.8|3820.3|3833.8|3818.8|3833.8|3820.3|3833.8|3818.8|2
1646932570000|2022-03-10 17:16:10|3834|3819|3834|3819|3834|3819|3834|3819|1
1646932630000|2022-03-10 17:17:10|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|1
1646932680000|2022-03-10 17:18:00|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|1
1646932740000|2022-03-10 17:19:00|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|1
1646932860000|2022-03-10 17:21:00||3816.3||3816.3||3816.3||3816.3|1
1646932870000|2022-03-10 17:21:10|3832.5|3815.3|3832.5|3816.3|3832.5|3816.3|3830.3|3815.3|4
1646932890000|2022-03-10 17:21:30||3817.5||3817.5||3817.5||3817.5|1
1646933060000|2022-03-10 17:24:20|3831.3|3816.3|3832.5|3817.5|3832.5|3817.5|3831.3|3816.3|2
1646933210000|2022-03-10 17:26:50|3833.5|3818.5|3834|3819|3834|3819|3833.5|3818.5|2
1646933220000|2022-03-10 17:27:00|3836.8|3821.5|3840.3|3822.3|3840.3|3822.3|3836.8|3821.5|4
1646933230000|2022-03-10 17:27:10|3839|3821.8|3840.4|3820.4|3840.9|3821.8|3839|3820.4|4
1646933240000|2022-03-10 17:27:20|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|1
1646933250000|2022-03-10 17:27:30|3836|3821|3836|3821|3836|3821|3836|3821|1
1646933260000|2022-03-10 17:27:40|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|1
1646933320000|2022-03-10 17:28:40|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|1
1646933390000|2022-03-10 17:29:50|3836|3821|3834.5|3819.5|3836|3821|3834.5|3819.5|4
1646933510000|2022-03-10 17:31:50|3838.5|3819.8|3838.5|3820.3|3838.5|3820.3|3838.5|3819.8|2
1646933520000|2022-03-10 17:32:00||3823.5||3823.5||3823.5||3823.5|1
1646933530000|2022-03-10 17:32:10|3836.8|3819.8|3836.8|3819.8|3836.8|3819.8|3836.8|3819.8|2
1646933540000|2022-03-10 17:32:20|3834.8||3834.8||3834.8||3834.8||1
1646933640000|2022-03-10 17:34:00|3834.3|3819.3|3833.8|3818.8|3834.3|3819.3|3833.8|3818.8|2
1646933650000|2022-03-10 17:34:10|3837.3||3837.3||3837.3||3837.3||1
1646933660000|2022-03-10 17:34:20|3838.3|3819.8|3838.3|3819.8|3838.3|3819.8|3838.3|3819.8|1
1646933670000|2022-03-10 17:34:30|3837|3823.3|3836.3|3820|3837|3823.3|3836.3|3820|3
1646933680000|2022-03-10 17:34:40|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|1
1646933740000|2022-03-10 17:35:40|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|1
1646933820000|2022-03-10 17:37:00|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|1
1646933840000|2022-03-10 17:37:20|3837|3822|3837|3822|3837|3822|3837|3822|1
1646933850000|2022-03-10 17:37:30|3837.5|3822.5|3838.3|3823.3|3838.3|3823.3|3837.5|3822.5|2
1646933870000|2022-03-10 17:37:50|3841.5||3841.5||3841.5||3841.5||1
1646933890000|2022-03-10 17:38:10|3841.3|3826.3|3842|3827|3842|3827|3841.3|3826.3|2
1646933900000|2022-03-10 17:38:20|3841.3|3826.3|3839.3|3822.5|3841.3|3826.3|3839.3|3822.5|3
1646933910000|2022-03-10 17:38:30|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1646933970000|2022-03-10 17:39:30|3837.5|3822.5|3837.5|3822.5|3837.5|3822.5|3837.5|3822.5|1
1646934300000|2022-03-10 17:45:00|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1646934330000|2022-03-10 17:45:30|3840|3823|3840|3823|3840|3823|3840|3823|1
1646934350000|2022-03-10 17:45:50|3841.5|3825|3842|3825.5|3842|3825.5|3841.5|3825|3
1646934370000|2022-03-10 17:46:10|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|1
1646934380000|2022-03-10 17:46:20|3841|3826|3840.4|3820.4|3841|3826|3840.4|3820.4|2
1646934390000|2022-03-10 17:46:30|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1646934400000|2022-03-10 17:46:40|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|1
1646934420000|2022-03-10 17:47:00|3843.8|3828.3|3845.3|3828.3|3845.3|3828.3|3843.8|3828.3|2
1646934430000|2022-03-10 17:47:10|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|2
1646934450000|2022-03-10 17:47:30|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646934490000|2022-03-10 17:48:10|3843|3825.5|3843|3825.5|3843|3825.5|3843|3825.5|1
1646934500000|2022-03-10 17:48:20|3840.5||3840.5||3840.5||3840.5||1
1646934520000|2022-03-10 17:48:40|3842.8||3842.8||3842.8||3842.8||1
1646934540000|2022-03-10 17:49:00|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1646934550000|2022-03-10 17:49:10|3842|3827|3842|3827|3842|3827|3842|3827|1
1646934560000|2022-03-10 17:49:20|3843.5|3827.8|3843.5|3827.8|3843.5|3827.8|3843.5|3827.8|2
1646934580000|2022-03-10 17:49:40|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646934630000|2022-03-10 17:50:30|3845.5|3828|3845.3|3829|3846.3|3829|3845.3|3828|3
1646934640000|2022-03-10 17:50:40|3844.5|3830.3|3844.5|3827.8|3844.5|3830.3|3844.5|3827.8|2
1646934660000|2022-03-10 17:51:00|3842.8||3842.8||3842.8||3842.8||1
1646934710000|2022-03-10 17:51:50|3843|3828|3843|3828|3843|3828|3843|3828|1
1646934730000|2022-03-10 17:52:10||3825.8||3825.8||3825.8||3825.8|1
1646934740000|2022-03-10 17:52:20||3826.3||3826.3||3826.3||3826.3|1
1646934750000|2022-03-10 17:52:30|3841.3||3841.3||3841.3||3841.3||1
1646934900000|2022-03-10 17:55:00|3843.8|3823.8|3843.8|3823.8|3843.8|3823.8|3843.8|3823.8|1
1646934990000|2022-03-10 17:56:30|3844.9|3824.9|3845.9|3825.9|3845.9|3825.9|3844.9|3824.9|2
1646935010000|2022-03-10 17:56:50|3848|3828|3848|3828|3848|3828|3848|3828|1
1646935060000|2022-03-10 17:57:40|3848.5|3828.5|3848.5|3828.5|3848.5|3828.5|3848.5|3828.5|1
1646935080000|2022-03-10 17:58:00|3847.8|3827.8|3846.9|3826.9|3847.8|3827.8|3846.9|3826.9|3
1646935100000|2022-03-10 17:58:20|3846|3826|3846|3826|3846|3826|3846|3826|1
1646960520000|2022-03-11 01:02:00|3859|3839|3859|3839|3859|3839|3859|3839|1
1646960600000|2022-03-11 01:03:20|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|1
1646960670000|2022-03-11 01:04:30|3860.9|3840.9|3860.9|3840.9|3860.9|3840.9|3860.9|3840.9|1
1646960690000|2022-03-11 01:04:50|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646960730000|2022-03-11 01:05:30|3860.9|3840.9|3860.9|3840.9|3860.9|3840.9|3860.9|3840.9|1
1646960740000|2022-03-11 01:05:40|3862.1|3842.1|3862.3|3842.3|3863.1|3843.1|3862.1|3842.1|3
1646960750000|2022-03-11 01:05:50|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|1
1646960860000|2022-03-11 01:07:40|3863|3843|3863|3843|3863|3843|3863|3843|1
1646960910000|2022-03-11 01:08:30|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646960930000|2022-03-11 01:08:50|3862.4|3842.4|3861.3|3841.3|3862.4|3842.4|3861.3|3841.3|2
1646960940000|2022-03-11 01:09:00|3859.9|3839.9|3859.9|3839.9|3859.9|3839.9|3859.9|3839.9|1
1646960950000|2022-03-11 01:09:10|3858.8|3838.8|3859.6|3839.6|3859.6|3839.6|3858.8|3838.8|2
1646960970000|2022-03-11 01:09:30|3861.9|3841.9|3861.9|3841.9|3861.9|3841.9|3861.9|3841.9|1
1646960980000|2022-03-11 01:09:40|3861.1|3841.1|3861.1|3841.1|3861.1|3841.1|3861.1|3841.1|1
1646960990000|2022-03-11 01:09:50|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646961000000|2022-03-11 01:10:00|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646961050000|2022-03-11 01:10:50|3861|3841|3861|3841|3861|3841|3861|3841|1
1646961060000|2022-03-11 01:11:00|3859.5|3839.5|3859.3|3839.3|3859.5|3839.5|3856.5|3836.5|6
1646961100000|2022-03-11 01:11:40|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|1
1646961150000|2022-03-11 01:12:30|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646961180000|2022-03-11 01:13:00|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|1
1646961200000|2022-03-11 01:13:20|3856.3|3836.3|3856.4|3836.4|3856.4|3836.4|3856.3|3836.3|2
1646961210000|2022-03-11 01:13:30|3855|3835|3857|3837|3857|3837|3855|3835|2
1646961260000|2022-03-11 01:14:20|3858|3838|3858|3838|3858|3838|3858|3838|1
1646961360000|2022-03-11 01:16:00|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646961380000|2022-03-11 01:16:20|3859|3839|3858.1|3838.1|3859|3839|3857.3|3837.3|4
1646961390000|2022-03-11 01:16:30|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646961410000|2022-03-11 01:16:50|3860.8|3840.8|3860|3840|3860.8|3840.8|3860|3840|2
1646961420000|2022-03-11 01:17:00|3861|3841|3861|3841|3861|3841|3861|3841|1
1646961430000|2022-03-11 01:17:10|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|1
1646961440000|2022-03-11 01:17:20|3863.3|3843.3|3864.5|3844.5|3864.5|3844.5|3863.3|3843.3|2
1646961450000|2022-03-11 01:17:30|3866|3846|3866|3846|3866|3846|3866|3846|1
1646961460000|2022-03-11 01:17:40|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|1
1646961520000|2022-03-11 01:18:40|3864|3844|3864|3844|3864|3844|3864|3844|1
1646961540000|2022-03-11 01:19:00|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|1
1646961550000|2022-03-11 01:19:10|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646961560000|2022-03-11 01:19:20|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|1
1646961580000|2022-03-11 01:19:40|3864.4|3844.4|3864.4|3844.4|3864.4|3844.4|3864.4|3844.4|1
1646961600000|2022-03-11 01:20:00|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|1
1646961620000|2022-03-11 01:20:20|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|1
1646961650000|2022-03-11 01:20:50|3863.8|3843.8|3863.1|3843.1|3863.8|3843.8|3863.1|3843.1|2
1646961660000|2022-03-11 01:21:00|3862|3842|3862|3842|3862|3842|3862|3842|1
1646961690000|2022-03-11 01:21:30|3859.8|3839.8|3861.3|3841.3|3861.3|3841.3|3859.8|3839.8|2
1646961720000|2022-03-11 01:22:00|3860.6|3840.6|3864|3844|3864|3844|3860.5|3840.5|9
1646961750000|2022-03-11 01:22:30|3862.3|3842.3|3863.8|3843.8|3863.8|3843.8|3862.3|3842.3|2
1646961760000|2022-03-11 01:22:40|3863|3843|3863|3843|3863|3843|3863|3843|1
1646961770000|2022-03-11 01:22:50|3864.3|3844.3|3864.3|3844.3|3864.3|3844.3|3864.3|3844.3|1
1646961780000|2022-03-11 01:23:00|3863|3843|3864.5|3844.5|3864.5|3844.5|3863|3843|2
1646961790000|2022-03-11 01:23:10|3863.9|3843.9|3864.8|3844.8|3864.8|3844.8|3863.9|3843.9|2
1646961800000|2022-03-11 01:23:20|3863|3843|3864.8|3844.8|3864.8|3844.8|3863|3843|2
1646961810000|2022-03-11 01:23:30|3863.3|3843.3|3864.8|3844.8|3864.8|3844.8|3863.3|3843.3|2
1646961820000|2022-03-11 01:23:40|3863.3|3843.3|3863.3|3843.3|3863.3|3843.3|3863.3|3843.3|1
1646961830000|2022-03-11 01:23:50|3864.8|3844.8|3864.8|3844.8|3864.8|3844.8|3864.8|3844.8|1
1646961840000|2022-03-11 01:24:00|3863.3|3843.3|3864.5|3844.5|3864.8|3844.8|3862.8|3842.8|4
1646961870000|2022-03-11 01:24:30|3862.3|3842.3|3863.8|3843.8|3863.8|3843.8|3862.3|3842.3|2
1646961880000|2022-03-11 01:24:40|3862|3842|3863.8|3843.8|3863.8|3843.8|3862|3842|4
1646961900000|2022-03-11 01:25:00|3862|3842|3862|3842|3862|3842|3862|3842|1
1646961920000|2022-03-11 01:25:20|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|1
1646961960000|2022-03-11 01:26:00|3862|3842|3862|3842|3862|3842|3862|3842|1
1646962010000|2022-03-11 01:26:50|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646962030000|2022-03-11 01:27:10|3862|3842|3862|3842|3862|3842|3862|3842|1
1646962070000|2022-03-11 01:27:50|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|1
1646962080000|2022-03-11 01:28:00|3862|3842|3862|3842|3862|3842|3862|3842|1
1646962130000|2022-03-11 01:28:50|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|1
1646962190000|2022-03-11 01:29:50|3863|3843|3863|3843|3863|3843|3863|3843|1
1646962230000|2022-03-11 01:30:30|3862.6|3842.6|3862.6|3842.6|3862.6|3842.6|3862.6|3842.6|1
1646962290000|2022-03-11 01:31:30|3862|3842|3862|3842|3862|3842|3862|3842|1
1646962350000|2022-03-11 01:32:30|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|1
1646962380000|2022-03-11 01:33:00|3859|3839|3859|3839|3859|3839|3859|3839|1
1646962390000|2022-03-11 01:33:10|3860.5|3840.5|3859|3839|3860.5|3840.5|3859|3839|2
1646962410000|2022-03-11 01:33:30|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|1
1646962420000|2022-03-11 01:33:40|3859|3839|3859|3839|3859|3839|3859|3839|1
1646962530000|2022-03-11 01:35:30|3859.6|3839.6|3859.6|3839.6|3859.6|3839.6|3859.6|3839.6|1
1646962540000|2022-03-11 01:35:40|3858.6|3838.6|3857.9|3837.9|3858.6|3838.6|3857.9|3837.9|2
1646962550000|2022-03-11 01:35:50|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|1
1646962570000|2022-03-11 01:36:10|3858.3|3838.3|3860|3840|3860|3840|3858.3|3838.3|2
1646962600000|2022-03-11 01:36:40|3858.5|3838.5|3858.5|3838.5|3858.5|3838.5|3858.5|3838.5|1
1646962650000|2022-03-11 01:37:30|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|1
1646962790000|2022-03-11 01:39:50|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646962850000|2022-03-11 01:40:50|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|1
1646962900000|2022-03-11 01:41:40|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646962930000|2022-03-11 01:42:10|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|1
1646962980000|2022-03-11 01:43:00|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|1
1646963030000|2022-03-11 01:43:50|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646963070000|2022-03-11 01:44:30|3858|3838|3856.8|3836.8|3858|3838|3856.8|3836.8|2
1646963080000|2022-03-11 01:44:40|3855|3835|3855|3835|3855|3835|3855|3835|1
1646963100000|2022-03-11 01:45:00|3856.5|3836.5|3858.5|3838.5|3858.5|3838.5|3856.5|3836.5|2
1646963160000|2022-03-11 01:46:00|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646963180000|2022-03-11 01:46:20|3860.8|3840.8|3860.8|3840.8|3860.8|3840.8|3860.8|3840.8|1
1646963190000|2022-03-11 01:46:30|3862.3|3842.3|3862.3|3842.3|3862.3|3842.3|3862.3|3842.3|1
1646963220000|2022-03-11 01:47:00|3860.8|3840.8|3860.8|3840.8|3860.8|3840.8|3860.8|3840.8|1
1646963240000|2022-03-11 01:47:20|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646963300000|2022-03-11 01:48:20|3859|3839|3859|3839|3859|3839|3859|3839|1
1646963350000|2022-03-11 01:49:10|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646963410000|2022-03-11 01:50:10|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|1
1646963460000|2022-03-11 01:51:00|3860|3840|3860|3840|3860|3840|3860|3840|1
1646963490000|2022-03-11 01:51:30|3861.8|3841.8|3863|3843|3863|3843|3861.8|3841.8|2
1646963520000|2022-03-11 01:52:00|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|1
1646963550000|2022-03-11 01:52:30|3863|3843|3863|3843|3863|3843|3863|3843|1
1646963570000|2022-03-11 01:52:50|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|3864.5|3844.5|1
1646963580000|2022-03-11 01:53:00|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|1
1646963640000|2022-03-11 01:54:00|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646963690000|2022-03-11 01:54:50|3863.3|3843.3|3863.3|3843.3|3863.3|3843.3|3863.3|3843.3|1
1646963750000|2022-03-11 01:55:50|3863|3843|3863|3843|3863|3843|3863|3843|1
1646963800000|2022-03-11 01:56:40|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|1
1646963860000|2022-03-11 01:57:40|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|3862.5|3842.5|1
1646963900000|2022-03-11 01:58:20|3861.4|3841.4|3858.5|3838.5|3861.4|3841.4|3858.5|3838.5|3
1646963910000|2022-03-11 01:58:30|3857.3|3837.3|3857.3|3837.3|3857.3|3837.3|3857.3|3837.3|1
1646963930000|2022-03-11 01:58:50|3856.3|3836.3|3856.3|3836.3|3856.3|3836.3|3856.3|3836.3|1
1646963960000|2022-03-11 01:59:20|3854.3|3834.3|3854.3|3834.3|3854.3|3834.3|3854.3|3834.3|1
1646964000000|2022-03-11 02:00:00|3855.3|3835.3|3855|3835|3855.3|3835.3|3853.8|3833.8|3
1646964030000|2022-03-11 02:00:30|3855.5|3835.5|3855.5|3835.5|3855.5|3835.5|3855.5|3835.5|1
1646964080000|2022-03-11 02:01:20|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|1
1646964190000|2022-03-11 02:03:10|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|1
1646964250000|2022-03-11 02:04:10|3857|3837|3857|3837|3857|3837|3857|3837|1
1646964300000|2022-03-11 02:05:00|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|3856.8|3836.8|1
1646964520000|2022-03-11 02:08:40|3857|3837|3857|3837|3857|3837|3857|3837|1
1646964570000|2022-03-11 02:09:30|3858.1|3838.1|3859.3|3839.3|3859.3|3839.3|3858.1|3838.1|2
1646964590000|2022-03-11 02:09:50|3861|3841|3861|3841|3861|3841|3861|3841|1
1646964620000|2022-03-11 02:10:20|3859.9|3839.9|3859.9|3839.9|3859.9|3839.9|3859.9|3839.9|1
1646964640000|2022-03-11 02:10:40|3858.8|3838.8|3858.8|3838.8|3858.8|3838.8|3858.8|3838.8|1
1646964700000|2022-03-11 02:11:40|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|1
1646964750000|2022-03-11 02:12:30|3858.8|3838.8|3857|3837|3858.8|3838.8|3857|3837|2
1646964760000|2022-03-11 02:12:40|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|3857.8|3837.8|1
1646964770000|2022-03-11 02:12:50|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|3859.3|3839.3|1
1646964810000|2022-03-11 02:13:30|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|1
1646964870000|2022-03-11 02:14:30|3859.8|3839.8|3861.3|3841.3|3861.3|3841.3|3859.8|3839.8|2
1646964930000|2022-03-11 02:15:30|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|3861.5|3841.5|1
1646964980000|2022-03-11 02:16:20|3861|3841|3861|3841|3861|3841|3861|3841|1
1646965110000|2022-03-11 02:18:30|3860.3|3840.3|3860.3|3840.3|3860.3|3840.3|3860.3|3840.3|1
1646965130000|2022-03-11 02:18:50|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|1
1646965240000|2022-03-11 02:20:40|3859|3839|3859|3839|3859|3839|3859|3839|1
1646965400000|2022-03-11 02:23:20|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|1
1646965800000|2022-03-11 02:30:00|3860.4|3840.4|3860.4|3840.4|3861.3|3841.3|3859.5|3839.5|7
1646965820000|2022-03-11 02:30:20|3861.8|3841.8|3859.9|3839.9|3861.8|3841.8|3859.9|3839.9|4
1646965830000|2022-03-11 02:30:30|3861.3|3841.3|3861.3|3841.3|3861.3|3841.3|3859.8|3839.8|3
1646965840000|2022-03-11 02:30:40|3859.8|3839.8|3861.3|3841.3|3861.3|3841.3|3859.8|3839.8|2
1646965850000|2022-03-11 02:30:50|3859.8|3839.8|3860.3|3840.3|3861.3|3841.3|3859.8|3839.8|3
1646965910000|2022-03-11 02:31:50|3861|3841|3861|3841|3861|3841|3861|3841|1
1646965960000|2022-03-11 02:32:40|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|3860.5|3840.5|1
1646966020000|2022-03-11 02:33:40|3860|3840|3860|3840|3860|3840|3860|3840|1
1646966070000|2022-03-11 02:34:30|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|3859.8|3839.8|1
1646966180000|2022-03-11 02:36:20|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|3859.5|3839.5|1
1646966190000|2022-03-11 02:36:30|3861|3841|3861|3841|3861|3841|3861|3841|1
1646966220000|2022-03-11 02:37:00|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|1
1646966230000|2022-03-11 02:37:10|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|1
1646966240000|2022-03-11 02:37:20|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|3861.8|3841.8|1
1646966250000|2022-03-11 02:37:30|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|3862.8|3842.8|1
1646966270000|2022-03-11 02:37:50|3864.5|3844.5|3866|3846|3866|3846|3864.5|3844.5|2
1646966320000|2022-03-11 02:38:40|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646966380000|2022-03-11 02:39:40|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|1
1646966540000|2022-03-11 02:42:20|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646966600000|2022-03-11 02:43:20|3865|3845|3865|3845|3865.9|3845.9|3865|3845|3
1646966660000|2022-03-11 02:44:20|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646966770000|2022-03-11 02:46:10|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646966820000|2022-03-11 02:47:00|3866.3|3846.3|3866.3|3846.3|3866.3|3846.3|3866.3|3846.3|1
1646966880000|2022-03-11 02:48:00|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|1
1646966890000|2022-03-11 02:48:10|3868|3848|3868|3848|3868|3848|3868|3848|1
1646966990000|2022-03-11 02:49:50|3870.3|3850.3|3875|3855|3875|3855|3870.3|3850.3|4
1646967010000|2022-03-11 02:50:10|3874.8|3854.8|3872.8|3852.8|3877|3857|3872.8|3852.8|5
1646967050000|2022-03-11 02:50:50|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646967080000|2022-03-11 02:51:20|3870.3|3850.3|3868.8|3848.8|3870.3|3850.3|3868.8|3848.8|2
1646967090000|2022-03-11 02:51:30|3872|3852|3873|3853|3873|3853|3872|3852|2
1646967110000|2022-03-11 02:51:50|3871.9|3851.9|3871.9|3851.9|3871.9|3851.9|3871.9|3851.9|1
1646967120000|2022-03-11 02:52:00|3873|3853|3873|3853|3873|3853|3873|3853|1
1646967140000|2022-03-11 02:52:20|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646967160000|2022-03-11 02:52:40|3873|3853|3871.1|3851.1|3873|3853|3871.1|3851.1|2
1646967180000|2022-03-11 02:53:00|3870.5|3850.5|3869.6|3849.6|3870.5|3850.5|3869.6|3849.6|2
1646967190000|2022-03-11 02:53:10|3867.9|3847.9|3866.8|3846.8|3867.9|3847.9|3866|3846|3
1646967230000|2022-03-11 02:53:50|3866.4|3846.4|3866.4|3846.4|3866.4|3846.4|3866.4|3846.4|1
1646967250000|2022-03-11 02:54:10|3867|3847|3867|3847|3867|3847|3867|3847|1
1646967310000|2022-03-11 02:55:10|3867.1|3847.1|3867.1|3847.1|3867.1|3847.1|3867.1|3847.1|1
1646967350000|2022-03-11 02:55:50|3868|3848|3868|3848|3868|3848|3868|3848|1
1646967400000|2022-03-11 02:56:40|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|1
1646967460000|2022-03-11 02:57:40|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|1
1646967570000|2022-03-11 02:59:30|3869|3849|3869|3849|3869|3849|3869|3849|1
1646967600000|2022-03-11 03:00:00|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646967660000|2022-03-11 03:01:00|3869.8|3849.8|3869.8|3849.8|3869.8|3849.8|3869.8|3849.8|1
1646967680000|2022-03-11 03:01:20|3868.3|3848.3|3868.3|3848.3|3868.3|3848.3|3868.3|3848.3|1
1646967700000|2022-03-11 03:01:40|3869.3|3849.3|3869.3|3849.3|3869.3|3849.3|3869.3|3849.3|1
1646967780000|2022-03-11 03:03:00|3870.8|3850.8|3872.5|3852.5|3872.5|3852.5|3870.8|3850.8|2
1646967830000|2022-03-11 03:03:50|3873|3853|3873|3853|3873|3853|3873|3853|1
1646968220000|2022-03-11 03:10:20|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|1
1646968380000|2022-03-11 03:13:00|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|1
1646968490000|2022-03-11 03:14:50|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|1
1646968660000|2022-03-11 03:17:40|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646969150000|2022-03-11 03:25:50|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|1
1646969210000|2022-03-11 03:26:50|3869|3849|3869|3849|3869|3849|3869|3849|1
1646969230000|2022-03-11 03:27:10|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|1
1646969360000|2022-03-11 03:29:20|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646969380000|2022-03-11 03:29:40|3867|3847|3867|3847|3867|3847|3867|3847|1
1646969390000|2022-03-11 03:29:50|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646969440000|2022-03-11 03:30:40|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|1
1646969550000|2022-03-11 03:32:30|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|3865.5|3845.5|1
1646969610000|2022-03-11 03:33:30|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|3865.3|3845.3|1
1646969880000|2022-03-11 03:38:00|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646970050000|2022-03-11 03:40:50|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|1
1646970600000|2022-03-11 03:50:00|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646971550000|2022-03-11 04:05:50|3868.3|3848.3|3866.6|3846.6|3868.3|3848.3|3866.6|3846.6|2
1646971560000|2022-03-11 04:06:00|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|3865.8|3845.8|1
1646972500000|2022-03-11 04:21:40|3866|3846|3866|3846|3866|3846|3866|3846|1
1646972550000|2022-03-11 04:22:30|3866.3|3846.3|3866.3|3846.3|3866.3|3846.3|3866.3|3846.3|1
1646972660000|2022-03-11 04:24:20|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|1
1646973530000|2022-03-11 04:38:50|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|1
1646973580000|2022-03-11 04:39:40|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646973640000|2022-03-11 04:40:40|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|1
1646973690000|2022-03-11 04:41:30|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|1
1646974060000|2022-03-11 04:47:40|3871.6|3851.6|3871.6|3851.6|3871.6|3851.6|3871.6|3851.6|1
1646974070000|2022-03-11 04:47:50|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|1
1646974200000|2022-03-11 04:50:00|3876.3|3856.3|3876.3|3856.3|3876.3|3856.3|3876.3|3856.3|1
1646974260000|2022-03-11 04:51:00|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|1
1646974400000|2022-03-11 04:53:20|3876.1|3856.1|3876.1|3856.1|3876.1|3856.1|3876.1|3856.1|1
1646974420000|2022-03-11 04:53:40|3875|3855|3875|3855|3875|3855|3875|3855|1
1646975160000|2022-03-11 05:06:00|3875.9|3855.9|3875.9|3855.9|3875.9|3855.9|3875.9|3855.9|1
1646975170000|2022-03-11 05:06:10|3876.8|3856.8|3876.8|3856.8|3876.8|3856.8|3876.8|3856.8|1
1646976600000|2022-03-11 05:30:00|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|1
1646976610000|2022-03-11 05:30:10|3874|3854|3872.3|3852.3|3874|3854|3872.3|3852.3|2
1646976660000|2022-03-11 05:31:00|3870.8|3850.8|3869.5|3849.5|3870.8|3850.8|3869.5|3849.5|2
1646976700000|2022-03-11 05:31:40|3868|3848|3868|3848|3868|3848|3868|3848|1
1646976740000|2022-03-11 05:32:20|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|3866.5|3846.5|1
1646976800000|2022-03-11 05:33:20|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|3867.3|3847.3|1
1646976850000|2022-03-11 05:34:10|3866|3846|3866|3846|3866|3846|3866|3846|1
1646976900000|2022-03-11 05:35:00|3864.5|3844.5|3866|3846|3866|3846|3864.5|3844.5|2
1646976940000|2022-03-11 05:35:40|3867.8|3847.8|3869.3|3849.3|3869.3|3849.3|3867.8|3847.8|2
1646977000000|2022-03-11 05:36:40|3868.3|3848.3|3868.3|3848.3|3868.3|3848.3|3868.3|3848.3|1
1646977040000|2022-03-11 05:37:20|3869.1|3849.1|3869.1|3849.1|3869.1|3849.1|3869.1|3849.1|1
1646977050000|2022-03-11 05:37:30|3870.3|3850.3|3870.3|3850.3|3870.3|3850.3|3870.3|3850.3|1
1646977100000|2022-03-11 05:38:20|3871.3|3851.3|3872.8|3852.8|3872.8|3852.8|3871.3|3851.3|2
1646977200000|2022-03-11 05:40:00|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646977250000|2022-03-11 05:40:50|3871|3851|3871|3851|3871|3851|3871|3851|1
1646977290000|2022-03-11 05:41:30|3873|3853|3872.3|3852.3|3873|3853|3872.3|3852.3|2
1646977350000|2022-03-11 05:42:30|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|1
1646977400000|2022-03-11 05:43:20|3873|3853|3873|3853|3873|3853|3873|3853|1
1646977510000|2022-03-11 05:45:10|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|1
1646977590000|2022-03-11 05:46:30|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|1
1646977650000|2022-03-11 05:47:30|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|1
1646977700000|2022-03-11 05:48:20|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|1
1646977760000|2022-03-11 05:49:20|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646977810000|2022-03-11 05:50:10|3872|3852|3872|3852|3872|3852|3872|3852|1
1646977870000|2022-03-11 05:51:10|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646977910000|2022-03-11 05:51:50|3873.3|3853.3|3873.3|3853.3|3873.3|3853.3|3873.3|3853.3|1
1646977970000|2022-03-11 05:52:50|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646978020000|2022-03-11 05:53:40|3874.5|3854.5|3874.5|3854.5|3874.5|3854.5|3874.5|3854.5|1
1646978080000|2022-03-11 05:54:40|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|1
1646978130000|2022-03-11 05:55:30|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|1
1646978300000|2022-03-11 05:58:20|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|1
1646978330000|2022-03-11 05:58:50|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646978360000|2022-03-11 05:59:20|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|1
1646978380000|2022-03-11 05:59:40|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646978390000|2022-03-11 05:59:50|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|1
1646978410000|2022-03-11 06:00:10|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646978430000|2022-03-11 06:00:30|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|1
1646978580000|2022-03-11 06:03:00|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|3870.8|3850.8|1
1646978640000|2022-03-11 06:04:00|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|1
1646978670000|2022-03-11 06:04:30|3869|3849|3869|3849|3869|3849|3869|3849|1
1646978720000|2022-03-11 06:05:20|3870.3|3850.3|3870.3|3850.3|3870.3|3850.3|3870.3|3850.3|1
1646978750000|2022-03-11 06:05:50|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|3871.8|3851.8|1
1646978810000|2022-03-11 06:06:50|3872.5|3852.5|3872.5|3852.5|3872.5|3852.5|3872.5|3852.5|1
1646978860000|2022-03-11 06:07:40|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646978870000|2022-03-11 06:07:50|3872.5|3852.5|3872.8|3852.8|3873.3|3853.3|3871.8|3851.8|4
1646978880000|2022-03-11 06:08:00|3871|3851|3872|3852|3873|3853|3871|3851|3
1646978920000|2022-03-11 06:08:40|3873.3|3853.3|3873.3|3853.3|3873.3|3853.3|3873.3|3853.3|1
1646979030000|2022-03-11 06:10:30|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|3872.3|3852.3|1
1646979070000|2022-03-11 06:11:10|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646979130000|2022-03-11 06:12:10|3873.5|3853.5|3873.5|3853.5|3873.5|3853.5|3873.5|3853.5|1
1646979140000|2022-03-11 06:12:20|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|1
1646979200000|2022-03-11 06:13:20|3873.5|3853.5|3875|3855|3875|3855|3873.5|3853.5|2
1646979250000|2022-03-11 06:14:10|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|1
1646979310000|2022-03-11 06:15:10|3874|3854|3874|3854|3874|3854|3874|3854|1
1646979360000|2022-03-11 06:16:00|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|1
1646979420000|2022-03-11 06:17:00|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|3874.3|3854.3|1
1646979470000|2022-03-11 06:17:50|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|3873.8|3853.8|1
1646979520000|2022-03-11 06:18:40|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|1
1646979580000|2022-03-11 06:19:40|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|1
1646979630000|2022-03-11 06:20:30|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|1
1646979740000|2022-03-11 06:22:20|3876|3856|3876|3856|3876|3856|3876|3856|1
1646979800000|2022-03-11 06:23:20|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|3875.8|3855.8|1
1646979840000|2022-03-11 06:24:00|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|1
1646979890000|2022-03-11 06:24:50|3879|3859|3880.5|3860.5|3880.5|3860.5|3879|3859|2
1646979940000|2022-03-11 06:25:40|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|1
1646979980000|2022-03-11 06:26:20|3880.8|3860.8|3882.3|3862.3|3882.3|3862.3|3880.8|3860.8|2
1646980000000|2022-03-11 06:26:40|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|1
1646980030000|2022-03-11 06:27:10|3881.8|3861.8|3881.8|3861.8|3881.8|3861.8|3881.8|3861.8|1
1646980070000|2022-03-11 06:27:50|3883.5|3863.5|3884.1|3864.1|3884.1|3864.1|3883.5|3863.5|2
1646980080000|2022-03-11 06:28:00|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1646980130000|2022-03-11 06:28:50|3888.4|3868.4|3888|3868|3888.4|3868.4|3887|3867|4
1646980140000|2022-03-11 06:29:00|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646980190000|2022-03-11 06:29:50|3887|3867|3887|3867|3887|3867|3887|3867|1
1646980220000|2022-03-11 06:30:20|3885.5|3865.5|3884|3864|3885.5|3865.5|3884|3864|2
1646980250000|2022-03-11 06:30:50|3884.8|3864.8|3883.4|3863.4|3884.8|3864.8|3883.4|3863.4|2
1646980270000|2022-03-11 06:31:10|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|1
1646980320000|2022-03-11 06:32:00|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|1
1646980330000|2022-03-11 06:32:10|3880.8|3860.8|3880.8|3860.8|3880.8|3860.8|3880.8|3860.8|1
1646980370000|2022-03-11 06:32:50|3880|3860|3880|3860|3880|3860|3880|3860|1
1646980390000|2022-03-11 06:33:10|3879|3859|3879|3859|3879|3859|3879|3859|1
1646980440000|2022-03-11 06:34:00|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|1
1646980490000|2022-03-11 06:34:50|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|1
1646980520000|2022-03-11 06:35:20|3875|3855|3875|3855|3875|3855|3875|3855|1
1646980570000|2022-03-11 06:36:10|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|3875.3|3855.3|1
1646980600000|2022-03-11 06:36:40|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|3877.3|3857.3|1
1646980660000|2022-03-11 06:37:40|3877.8|3857.8|3877.8|3857.8|3877.8|3857.8|3877.8|3857.8|1
1646980710000|2022-03-11 06:38:30|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|1
1646980820000|2022-03-11 06:40:20|3876.8|3856.8|3876.8|3856.8|3876.8|3856.8|3876.8|3856.8|1
1646980840000|2022-03-11 06:40:40|3877.4|3857.4|3877.4|3857.4|3877.4|3857.4|3877.4|3857.4|1
1646980850000|2022-03-11 06:40:50|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|3878.3|3858.3|1
1646980860000|2022-03-11 06:41:00|3877.4|3857.4|3878.5|3858.5|3878.5|3858.5|3877.4|3857.4|2
1646980880000|2022-03-11 06:41:20|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|3877.5|3857.5|1
1646980990000|2022-03-11 06:43:10|3877.8|3857.8|3877.8|3857.8|3877.8|3857.8|3877.8|3857.8|1
1646981120000|2022-03-11 06:45:20|3878.9|3858.9|3878.4|3858.4|3878.9|3858.9|3878.4|3858.4|2
1646981130000|2022-03-11 06:45:30|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|1
1646981180000|2022-03-11 06:46:20|3879|3859|3879|3859|3879|3859|3879|3859|1
1646981230000|2022-03-11 06:47:10|3879.8|3859.8|3879.8|3859.8|3879.8|3859.8|3879.8|3859.8|1
1646981320000|2022-03-11 06:48:40|3881.5|3861.5|3881.5|3861.5|3881.5|3861.5|3881.5|3861.5|1
1646981330000|2022-03-11 06:48:50|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|3882.3|3862.3|1
1646981390000|2022-03-11 06:49:50|3882|3862|3882|3862|3882|3862|3882|3862|1
1646981440000|2022-03-11 06:50:40|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|1
1646981530000|2022-03-11 06:52:10|3884|3864|3884|3864|3884|3864|3884|3864|1
1646981540000|2022-03-11 06:52:20|3885.6|3865.6|3885.6|3865.6|3885.6|3865.6|3885.6|3865.6|1
1646981560000|2022-03-11 06:52:40|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|1
1646981620000|2022-03-11 06:53:40|3886|3866|3886|3866|3886|3866|3886|3866|1
1646981670000|2022-03-11 06:54:30|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|1
1646981750000|2022-03-11 06:55:50|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646981760000|2022-03-11 06:56:00|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|3885.8|3865.8|1
1646981780000|2022-03-11 06:56:20|3887|3867|3885.8|3865.8|3887|3867|3885.8|3865.8|2
1646981800000|2022-03-11 06:56:40|3887.3|3867.3|3885.8|3865.8|3887.3|3867.3|3885.8|3865.8|2
1646981830000|2022-03-11 06:57:10|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|3883.8|3863.8|1
1646981840000|2022-03-11 06:57:20|3885.6|3865.6|3884.9|3864.9|3885.6|3865.6|3884.9|3864.9|2
1646981870000|2022-03-11 06:57:50|3886.5|3866.5|3885|3865|3886.5|3866.5|3885|3865|2
1646981930000|2022-03-11 06:58:50|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|1
1646981950000|2022-03-11 06:59:10|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|1
1646981990000|2022-03-11 06:59:50|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|1
1646982010000|2022-03-11 07:00:10|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|1
1646982060000|2022-03-11 07:01:00|3886|3866|3886|3866|3886|3866|3886|3866|1
1646982120000|2022-03-11 07:02:00|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|3886.5|3866.5|1
1646982280000|2022-03-11 07:04:40|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|3886.3|3866.3|1
1646982310000|2022-03-11 07:05:10|3888.5|3868.5|3888.5|3868.5|3888.5|3868.5|3888.5|3868.5|1
1646982320000|2022-03-11 07:05:20|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|3889.8|3869.8|1
1646982370000|2022-03-11 07:06:10|3889|3869|3889|3869|3889|3869|3889|3869|1
1646982400000|2022-03-11 07:06:40|3889.9|3869.9|3889.9|3869.9|3889.9|3869.9|3889.9|3869.9|1
1646982410000|2022-03-11 07:06:50|3890.9|3870.9|3890.9|3870.9|3890.9|3870.9|3890.9|3870.9|1
1646982420000|2022-03-11 07:07:00|3893.3|3873.3|3893.3|3873.3|3893.3|3873.3|3893.3|3873.3|1
1646982480000|2022-03-11 07:08:00|3894|3874|3894|3874|3894|3874|3894|3874|1
1646982490000|2022-03-11 07:08:10|3895.3|3875.3|3895.3|3875.3|3895.3|3875.3|3895.3|3875.3|1
1646982550000|2022-03-11 07:09:10|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|3896.3|3876.3|1
1646982650000|2022-03-11 07:10:50|3898.6|3878.6|3898.6|3878.6|3898.6|3878.6|3898.6|3878.6|1
1646982670000|2022-03-11 07:11:10|3901.3|3881.3|3902.8|3882.8|3902.8|3882.8|3901.3|3881.3|2
1646982690000|2022-03-11 07:11:30|3904.1|3884.1|3905.8|3885.8|3905.8|3885.8|3904.1|3884.1|2
1646982700000|2022-03-11 07:11:40|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|1
1646982720000|2022-03-11 07:12:00|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|1
1646982740000|2022-03-11 07:12:20|3906.8|3886.8|3906.8|3886.8|3906.8|3886.8|3906.8|3886.8|1
1646982770000|2022-03-11 07:12:50|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|1
1646982790000|2022-03-11 07:13:10|3906.8|3886.8|3906.8|3886.8|3906.8|3886.8|3906.8|3886.8|1
1646982900000|2022-03-11 07:15:00|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|1
1646982910000|2022-03-11 07:15:10|3905.5|3885.5|3903.9|3883.9|3905.5|3885.5|3903.9|3883.9|2
1646982930000|2022-03-11 07:15:30|3901|3881|3901|3881|3901|3881|3901|3881|1
1646982980000|2022-03-11 07:16:20|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|3902.3|3882.3|1
1646983040000|2022-03-11 07:17:20|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|1
1646983090000|2022-03-11 07:18:10|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|1
1646983100000|2022-03-11 07:18:20|3904.1|3884.1|3904.1|3884.1|3904.1|3884.1|3904.1|3884.1|1
1646983110000|2022-03-11 07:18:30|3906|3886|3906|3886|3906|3886|3906|3886|1
1646983130000|2022-03-11 07:18:50|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|1
1646983190000|2022-03-11 07:19:50|3907.8|3887.8|3907.8|3887.8|3907.8|3887.8|3907.8|3887.8|1
1646983300000|2022-03-11 07:21:40|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|1
1646983410000|2022-03-11 07:23:30|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|1
1646983430000|2022-03-11 07:23:50|3909.5|3889.5|3909.5|3889.5|3909.5|3889.5|3909.5|3889.5|1
1646983540000|2022-03-11 07:25:40|3909.3|3889.3|3909.3|3889.3|3909.3|3889.3|3909.3|3889.3|1
1646983600000|2022-03-11 07:26:40|3908.8|3888.8|3908.8|3888.8|3908.8|3888.8|3908.8|3888.8|1
1646983630000|2022-03-11 07:27:10|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|3907.9|3887.9|1
1646983650000|2022-03-11 07:27:30|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|1
1646983690000|2022-03-11 07:28:10|3904.8|3884.8|3897.4|3877.4|3904.8|3884.8|3897.4|3877.4|4
1646983700000|2022-03-11 07:28:20|3895.5|3875.5|3893.6|3873.6|3895.5|3875.5|3893.6|3873.6|2
1646983710000|2022-03-11 07:28:30|3892|3872|3892|3872|3892|3872|3892|3872|1
1646983770000|2022-03-11 07:29:30|3891|3871|3891|3871|3891|3871|3891|3871|1
1646983800000|2022-03-11 07:30:00|3889.9|3869.9|3885.8|3865.8|3889.9|3869.9|3884.3|3864.3|6
1646983860000|2022-03-11 07:31:00|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|3884.5|3864.5|1
1646983880000|2022-03-11 07:31:20|3883|3863|3881.5|3861.5|3883|3863|3881.5|3861.5|2
1646983900000|2022-03-11 07:31:40|3880|3860|3880|3860|3880|3860|3880|3860|1
1646983960000|2022-03-11 07:32:40|3879.5|3859.5|3879.5|3859.5|3879.5|3859.5|3879.5|3859.5|1
1646983980000|2022-03-11 07:33:00|3880.8|3860.8|3884.1|3864.1|3884.1|3864.1|3880.8|3860.8|2
1646984010000|2022-03-11 07:33:30|3883.5|3863.5|3880.5|3860.5|3883.5|3863.5|3880.5|3860.5|3
1646984060000|2022-03-11 07:34:20|3878.5|3858.5|3878.5|3858.5|3878.5|3858.5|3878.5|3858.5|1
1646984080000|2022-03-11 07:34:40|3880.5|3860.5|3880.5|3860.5|3880.5|3860.5|3880.5|3860.5|1
1646984090000|2022-03-11 07:34:50|3881.8|3861.8|3885|3865|3885|3865|3881.8|3861.8|2
1646984140000|2022-03-11 07:35:40|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646984250000|2022-03-11 07:37:30|3885|3865|3885|3865|3885|3865|3885|3865|1
1646984310000|2022-03-11 07:38:30|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|3884.8|3864.8|1
1646984360000|2022-03-11 07:39:20|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|3884.3|3864.3|1
1646984420000|2022-03-11 07:40:20|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|1
1646984430000|2022-03-11 07:40:30|3881.5|3861.5|3878.8|3858.8|3881.5|3861.5|3878.8|3858.8|2
1646984450000|2022-03-11 07:40:50|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|3874.8|3854.8|1
1646984470000|2022-03-11 07:41:10|3873.5|3853.5|3872|3852|3873.5|3853.5|3872|3852|2
1646984510000|2022-03-11 07:41:50|3873.1|3853.1|3874.8|3854.8|3876|3856|3873.1|3853.1|3
1646984530000|2022-03-11 07:42:10|3875.5|3855.5|3876.8|3856.8|3876.8|3856.8|3875.5|3855.5|2
1646984580000|2022-03-11 07:43:00|3875.4|3855.4|3872|3852|3875.4|3855.4|3872|3852|2
1646984590000|2022-03-11 07:43:10|3870.3|3850.3|3869|3849|3870.3|3850.3|3869|3849|2
1646984600000|2022-03-11 07:43:20|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1646984660000|2022-03-11 07:44:20|3863|3843|3863|3843|3863|3843|3863|3843|1
1646984670000|2022-03-11 07:44:30|3865.3|3845.3|3868|3848|3868|3848|3865.3|3845.3|2
1646984680000|2022-03-11 07:44:40|3869.5|3849.5|3869.5|3849.5|3869.5|3849.5|3869.5|3849.5|1
1646984700000|2022-03-11 07:45:00|3869|3849|3869|3849|3869|3849|3869|3849|1
1646984730000|2022-03-11 07:45:30|3869.9|3849.9|3869.9|3849.9|3869.9|3849.9|3869.9|3849.9|1
1646984740000|2022-03-11 07:45:40|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|3868.5|3848.5|1
1646984750000|2022-03-11 07:45:50|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|3867.5|3847.5|1
1646984770000|2022-03-11 07:46:10|3869|3849|3870.5|3850.5|3870.5|3850.5|3869|3849|2
1646984830000|2022-03-11 07:47:10|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|3871.5|3851.5|1
1646984870000|2022-03-11 07:47:50|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|1
1646984880000|2022-03-11 07:48:00|3870.9|3850.9|3867.4|3847.4|3870.9|3850.9|3867.4|3847.4|3
1646984890000|2022-03-11 07:48:10|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|3866.8|3846.8|1
1646984950000|2022-03-11 07:49:10|3867|3847|3867|3847|3867|3847|3867|3847|1
1646984990000|2022-03-11 07:49:50|3868.5|3848.5|3870.3|3850.3|3870.3|3850.3|3868.5|3848.5|2
1646985010000|2022-03-11 07:50:10|3872|3852|3872|3852|3872|3852|3872|3852|1
1646985060000|2022-03-11 07:51:00|3871|3851|3871|3851|3871|3851|3871|3851|1
1646985100000|2022-03-11 07:51:40|3870.1|3850.1|3870.1|3850.1|3870.1|3850.1|3870.1|3850.1|1
1646985110000|2022-03-11 07:51:50|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|3871.3|3851.3|1
1646985120000|2022-03-11 07:52:00|3870.6|3850.6|3872.1|3852.1|3872.1|3852.1|3870.6|3850.6|2
1646985130000|2022-03-11 07:52:10|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|3872.8|3852.8|1
1646985210000|2022-03-11 07:53:30|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|3876.5|3856.5|1
1646985220000|2022-03-11 07:53:40|3875.6|3855.6|3875.6|3855.6|3875.6|3855.6|3875.6|3855.6|1
1646985230000|2022-03-11 07:53:50|3874.5|3854.5|3872.5|3852.5|3874.5|3854.5|3872.5|3852.5|2
1646985240000|2022-03-11 07:54:00|3871|3851|3872.5|3852.5|3872.5|3852.5|3871|3851|2
1646985260000|2022-03-11 07:54:20|3871.1|3851.1|3871.1|3851.1|3871.1|3851.1|3871.1|3851.1|1
1646985280000|2022-03-11 07:54:40|3870.4|3850.4|3870.4|3850.4|3870.4|3850.4|3870.4|3850.4|1
1646985300000|2022-03-11 07:55:00|3868.5|3853.5|3868.5|3853.5|3868.5|3853.5|3868.5|3853.5|1
1646985310000|2022-03-11 07:55:10|3867.5|3852.5|3867.8|3852.8|3867.8|3852.8|3867|3852|3
1646985320000|2022-03-11 07:55:20|3870|3853|3872|3856.3|3872|3856.3|3870|3853|3
1646985330000|2022-03-11 07:55:30|3870.8|3855.8|3872|3857|3872|3857|3870.8|3855.8|2
1646985350000|2022-03-11 07:55:50|3870.8|3855.8|3872|3857|3872|3857|3870.8|3855.8|2
1646985360000|2022-03-11 07:56:00|3870.5|3855.5|3871.5|3856.5|3871.5|3856.5|3870.5|3855.5|2
1646985370000|2022-03-11 07:56:10|3871|3856|3868.8|3853.8|3871|3856|3868.8|3853.8|4
1646985380000|2022-03-11 07:56:20|3868|3853|3867|3852|3868.5|3853.5|3867|3852|4
1646985390000|2022-03-11 07:56:30|3866.5|3851.5|3867.5|3852.5|3867.5|3852.5|3866.3|3851.3|3
1646985400000|2022-03-11 07:56:40|3866.5|3851.5|3867.3|3852.3|3867.3|3852.3|3866|3851|3
1646985410000|2022-03-11 07:56:50|3866.8|3851.8|3864.8|3849.8|3866.8|3851.8|3864.8|3849.8|3
1646985420000|2022-03-11 07:57:00|3864.3|3849.3|3862|3845.5|3864.3|3849.3|3862|3845.5|3
1646985430000|2022-03-11 07:57:10|3859.8|3844.5|3866|3851|3866|3851|3856.5|3841.5|9
1646985440000|2022-03-11 07:57:20|3867|3850.3|3866.5|3850.3|3867|3850.3|3866.5|3850.3|2
1646985450000|2022-03-11 07:57:30|3865.3|3849.3|3865|3850|3865.3|3850|3863.8|3848.8|5
1646985460000|2022-03-11 07:57:40|3864.5|3849.5|3863.5|3848.5|3864.5|3849.5|3863.3|3848.3|3
1646985470000|2022-03-11 07:57:50|3863|3848|3859.3|3843|3863|3848|3859.3|3843|5
1646985480000|2022-03-11 07:58:00|3858|3841.8|3857.5|3842.5|3858|3842.5|3856.5|3840.8|4
1646985490000|2022-03-11 07:58:10|3858|3843|3855|3839.3|3858.3|3843.3|3855|3839.3|6
1646985500000|2022-03-11 07:58:20|3854|3838.3|3852.8|3837.8|3854|3839|3852.8|3837.8|4
1646985510000|2022-03-11 07:58:30|3851.8|3836.8|3849.8|3833.5|3851.8|3836.8|3849.8|3833.5|7
1646985520000|2022-03-11 07:58:40|3848.5|3834.5|3851|3833|3851|3834.5|3848.3|3833|5
1646985530000|2022-03-11 07:58:50|3849.5|3832|3848.3|3832|3850.8|3832|3848.3|3831.5|7
1646985540000|2022-03-11 07:59:00|3847.8|3831.5|3846.5|3831.5|3847.8|3832|3846|3830.3|14
1646985550000|2022-03-11 07:59:10|3845.3|3830.3|3845.3|3827.8|3846.5|3831.5|3844.5|3827.8|10
1646985560000|2022-03-11 07:59:20|3843.8|3826.3|3842.3|3822.8|3843.8|3826.3|3842.3|3822.4|5
1646985570000|2022-03-11 07:59:30|3841.5|3822.5|3839|3820.5|3841.5|3822.5|3839|3820.5|3
1646985580000|2022-03-11 07:59:40|3835.5|3820.3|3838.8|3820.3|3840.3|3820.3|3835.5|3820.3|3
1646985590000|2022-03-11 07:59:50|3838.4|3818.4|3832|3813.5|3838.4|3819.8|3832|3813.5|9
1646985600000|2022-03-11 08:00:00|3836.8|3817.3|3832.8|3816.8|3836.8|3817.3|3832.8|3813.1|4
1646985610000|2022-03-11 08:00:10|3834.8|3816.5|3841.3|3823|3841.3|3823|3834.8|3816.5|6
1646985620000|2022-03-11 08:00:20|3843.5|3823.5|3846.5|3826.8|3846.5|3826.8|3843.5|3823.5|4
1646985630000|2022-03-11 08:00:30|3847|3827.5|3850|3830.8|3850|3830.8|3847|3827.5|5
1646985640000|2022-03-11 08:00:40|3850.5|3831.3|3851.5|3836.5|3851.5|3836.5|3850.5|3831.3|4
1646985650000|2022-03-11 08:00:50|3852|3837|3852|3837|3852|3837|3852|3837|1
1646985660000|2022-03-11 08:01:00|3851.3|3836.3|3852.3|3837.3|3852.3|3837.3|3851.3|3836.3|3
1646985680000|2022-03-11 08:01:20|3851.3|3836.3|3840.3|3824.5|3851.3|3836.3|3840.3|3824.5|12
1646985690000|2022-03-11 08:01:30|3840|3825|3840|3825|3840|3825|3840|3825|1
1646985700000|2022-03-11 08:01:40|3839|3824|3831.5|3816.3|3839|3824|3831.5|3816.3|8
1646985710000|2022-03-11 08:01:50|3830.8|3815.5|3835.8|3820.8|3840.3|3824.8|3830.8|3815.5|3
1646985720000|2022-03-11 08:02:00|3835.3|3820.3|3834.3|3819.3|3835.3|3820.3|3834.3|3819.3|2
1646985770000|2022-03-11 08:02:50|3834|3819|3834|3819|3834|3819|3834|3819|1
1646985850000|2022-03-11 08:04:10|3833.8|3816.5|3831.3|3813.8|3833.8|3816.5|3831.3|3813.8|2
1646985860000|2022-03-11 08:04:20|3830.3|3812.8|3829|3810.3|3830.3|3813.8|3829|3810.3|3
1646985870000|2022-03-11 08:04:30|3828.3|3809.3|3828.3|3809.3|3828.3|3809.3|3828.3|3809.3|1
1646985880000|2022-03-11 08:04:40|3824.3||3824.3||3824.3||3824.3||1
1646985900000|2022-03-11 08:05:00|3825|3810|3825|3810|3825|3810|3825|3810|1
1646985910000|2022-03-11 08:05:10|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|1
1646985920000|2022-03-11 08:05:20|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1646985950000|2022-03-11 08:05:50|3824.8|3809.8|3825.3|3810.3|3825.3|3810.3|3824.8|3809.8|2
1646985990000|2022-03-11 08:06:30|3826|3811|3827.8|3812.8|3827.8|3812.8|3826|3811|2
1646986050000|2022-03-11 08:07:30|3828.3|3813.3|3833.5|3817|3833.5|3817|3828.3|3813.3|2
1646986060000|2022-03-11 08:07:40||3818.5||3818.5||3818.5||3818.5|1
1646986130000|2022-03-11 08:08:50|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|1
1646986140000|2022-03-11 08:09:00|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1646986180000|2022-03-11 08:09:40|3832.5|3817.5|3833.5|3818.5|3833.5|3818.5|3832.5|3817.5|2
1646986190000|2022-03-11 08:09:50|3834|3819|3836.3|3819|3836.3|3819|3834|3819|2
1646986200000|2022-03-11 08:10:00|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|1
1646986280000|2022-03-11 08:11:20|3843.3|3823.3|3843.3|3823.3|3843.3|3823.3|3843.3|3823.3|1
1646986290000|2022-03-11 08:11:30|3845|3830|3845|3830|3845|3830|3845|3830|1
1646986300000|2022-03-11 08:11:40|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1646986310000|2022-03-11 08:11:50|3847|3832|3847|3832|3847|3832|3847|3832|2
1646986420000|2022-03-11 08:13:40|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1646986530000|2022-03-11 08:15:30|3845.5|3830.5|3845|3830|3845.5|3830.5|3845|3830|2
1646986590000|2022-03-11 08:16:30|3846|3831|3846|3831|3846|3831|3846|3831|1
1646986610000|2022-03-11 08:16:50|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646986660000|2022-03-11 08:17:40|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|1
1646986670000|2022-03-11 08:17:50|3847.8|3832.8|3849|3834|3849|3834|3847.8|3832.8|3
1646986680000|2022-03-11 08:18:00|3849.8|3834.8|3852|3834.8|3852|3834.8|3849.8|3834.8|2
1646986690000|2022-03-11 08:18:10|3852.5|3835.3|3853|3835.8|3853|3835.8|3852.5|3835.3|2
1646986700000|2022-03-11 08:18:20|3853.5|3838|3851.8|3834.8|3854.5|3839|3851.3|3834.8|8
1646986720000|2022-03-11 08:18:40|3852|3837|3852|3837|3852|3837|3852|3837|1
1646986750000|2022-03-11 08:19:10|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|1
1646986760000|2022-03-11 08:19:20|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1646986770000|2022-03-11 08:19:30|3851.8|3836.8|3851.8|3836.8|3852.3|3837.3|3851.8|3836.8|3
1646986780000|2022-03-11 08:19:40|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|1
1646986790000|2022-03-11 08:19:50|3853.8|3837.8|3850|3835|3853.8|3837.8|3850|3835|6
1646986800000|2022-03-11 08:20:00|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|1
1646986810000|2022-03-11 08:20:10|3851.8|3836.8|3853|3838|3853|3838|3851.8|3836.8|3
1646986830000|2022-03-11 08:20:30|3852.3|3837.3|3848.3|3833.3|3852.3|3837.3|3848.3|3833.3|8
1646986840000|2022-03-11 08:20:40|3847|3832|3849|3834|3849|3834|3847|3832|4
1646986870000|2022-03-11 08:21:10|3848.5|3833.5|3847.3|3829.5|3848.5|3833.5|3847.3|3829.5|3
1646986880000|2022-03-11 08:21:20|3846.3|3830.3|3846.3|3830.8|3846.3|3830.8|3846.3|3830.3|2
1646986890000|2022-03-11 08:21:30|3846.8|3831.3|3847.8|3832.8|3847.8|3832.8|3846.8|3831.3|3
1646986900000|2022-03-11 08:21:40|3847|3832|3848|3833|3848|3833|3847|3832|2
1646986910000|2022-03-11 08:21:50|3848.8|3833.8|3850.5|3833.8|3850.5|3833.8|3848.8|3833.8|2
1646986930000|2022-03-11 08:22:10|3850|3835.5|3850|3835|3850|3835.5|3850|3835|2
1646986940000|2022-03-11 08:22:20|3849.3|3834.3|3849|3834|3849.3|3834.3|3849|3834|2
1646986950000|2022-03-11 08:22:30|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|1
1646986960000|2022-03-11 08:22:40|3850.5||3852.5||3852.5||3850.5||2
1646986980000|2022-03-11 08:23:00|3850.5|3835.5|3851|3836|3851|3836|3850.5|3835.5|2
1646987000000|2022-03-11 08:23:20|3850|3835|3846.3|3831.3|3850|3835|3846.3|3831.3|4
1646987010000|2022-03-11 08:23:30|3845.8|3830.8|3847|3832|3848.3|3833.3|3845.8|3830.8|3
1646987020000|2022-03-11 08:23:40|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646987030000|2022-03-11 08:23:50|3845|3830|3845|3830|3845|3830|3845|3830|1
1646987040000|2022-03-11 08:24:00|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1646987050000|2022-03-11 08:24:10|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|1
1646987080000|2022-03-11 08:24:40|3846|3831|3845.5|3830.5|3846|3831|3844.8|3829.8|4
1646987100000|2022-03-11 08:25:00|3845|3830|3845|3830|3845|3830|3845|3830|1
1646987110000|2022-03-11 08:25:10|3844.5|3829.5|3843.3|3828.3|3844.5|3829.5|3843.3|3828.3|3
1646987120000|2022-03-11 08:25:20|3842.8|3827.8|3842.5|3824.5|3842.8|3827.8|3842.5|3824.5|3
1646987130000|2022-03-11 08:25:30||3824||3824.5||3824.5||3824|2
1646987140000|2022-03-11 08:25:40|3841.3|3823.3|3842.3|3825.3|3842.3|3825.3|3841.3|3823.3|4
1646987150000|2022-03-11 08:25:50|3842.8|3825.8|3842.8|3825.8|3842.8|3825.8|3842.8|3825.8|1
1646987160000|2022-03-11 08:26:00|3843|3828|3842.8|3825.5|3843|3828|3842.8|3825.5|2
1646987170000|2022-03-11 08:26:10|3844.3|3824|3844.3|3824.3|3844.3|3824.3|3844.3|3824|2
1646987180000|2022-03-11 08:26:20|3843|3824|3843.8|3824|3844.3|3824.3|3843|3824|3
1646987190000|2022-03-11 08:26:30|3843|3827|3842|3827|3843|3827|3842|3827|2
1646987200000|2022-03-11 08:26:40|3841.3|3826.3|3840.8|3825.8|3841.3|3826.3|3840.8|3825.8|2
1646987210000|2022-03-11 08:26:50|3840.3|3825.3|3839.3|3824.3|3840.8|3825.8|3839.3|3824.3|3
1646987220000|2022-03-11 08:27:00|3838.5|3823.5|3845|3826.8|3845|3826.8|3838.5|3823.5|3
1646987230000|2022-03-11 08:27:10|3844.5|3827.8|3844.5|3826|3844.5|3827.8|3844.5|3826|2
1646987240000|2022-03-11 08:27:20||3824.5||3824.5||3824.5||3824.5|1
1646987250000|2022-03-11 08:27:30|3844||3844||3844||3844||1
1646987260000|2022-03-11 08:27:40|3842.5|3827.8|3842.8|3827.8|3842.8|3827.8|3842.5|3827.8|2
1646987270000|2022-03-11 08:27:50|3842|3827|3841.3|3826.3|3842|3827|3841.3|3826.3|2
1646987280000|2022-03-11 08:28:00|3840.5|3825.5|3839.8|3824.8|3840.5|3825.5|3839.8|3824.8|2
1646987290000|2022-03-11 08:28:10|3839|3824|3842.8|3824|3842.8|3824|3839|3824|2
1646987300000|2022-03-11 08:28:20|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1646987360000|2022-03-11 08:29:20|3843|3828|3843|3828|3843|3828|3843|3828|1
1646987410000|2022-03-11 08:30:10|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646987460000|2022-03-11 08:31:00|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1646987500000|2022-03-11 08:31:40|3842|3827|3842|3827|3842|3827|3842|3827|1
1646987570000|2022-03-11 08:32:50|3840.8|3825.8|3840.3|3825.3|3840.8|3825.8|3840.3|3825.3|2
1646987600000|2022-03-11 08:33:20|3841|3826|3841|3826|3841|3826|3841|3826|1
1646987620000|2022-03-11 08:33:40|3841.3|3826.3|3843|3826.5|3843|3826.5|3841.3|3826.3|2
1646987630000|2022-03-11 08:33:50|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646987660000|2022-03-11 08:34:20|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1646987690000|2022-03-11 08:34:50|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1646987810000|2022-03-11 08:36:50|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1646987850000|2022-03-11 08:37:30|3843.3|3828.3|3841.5|3826.5|3843.3|3828.3|3841.5|3826.5|4
1646987880000|2022-03-11 08:38:00|3843.3|3827.5|3844.5|3827.5|3844.5|3827.5|3843.3|3827.5|2
1646987890000|2022-03-11 08:38:10|3844|3829|3844|3829|3844|3829|3844|3829|1
1646987930000|2022-03-11 08:38:50|3843.5|3828.5|3842.8|3827.8|3843.5|3828.5|3842.8|3827.8|2
1646987980000|2022-03-11 08:39:40|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646988010000|2022-03-11 08:40:10|3844|3829|3844|3829|3844|3829|3844|3829|1
1646988060000|2022-03-11 08:41:00|3844.8|3829.8|3846|3831|3846|3831|3844.8|3829.8|2
1646988080000|2022-03-11 08:41:20|3847|3832|3847|3832|3847|3832|3847|3832|1
1646988090000|2022-03-11 08:41:30|3847.8|3832.8|3848.5|3833.5|3848.5|3833.5|3847.8|3832.8|2
1646988150000|2022-03-11 08:42:30|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1646988240000|2022-03-11 08:44:00|3851.8|3836.8|3853|3837.5|3853|3837.5|3851.8|3836.8|3
1646988250000|2022-03-11 08:44:10|3853.5|3838.5|3852.5|3837.5|3853.5|3838.5|3852.5|3837.5|2
1646988420000|2022-03-11 08:47:00|3853|3838|3853|3838|3853|3838|3853|3838|1
1646988510000|2022-03-11 08:48:30|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|1
1646988530000|2022-03-11 08:48:50|3853|3838|3853|3838|3853|3838|3853|3838|1
1646988620000|2022-03-11 08:50:20|3855.5||3855.5||3855.5||3855.5||1
1646988630000|2022-03-11 08:50:30||3840.5||3840.5||3840.5||3840.5|1
1646988700000|2022-03-11 08:51:40|3856|3841|3856|3841|3856|3841|3856|3841|1
1646988750000|2022-03-11 08:52:30|3855.8|3840.8|3855.8|3840.8|3855.8|3840.8|3855.8|3840.8|1
1646988820000|2022-03-11 08:53:40|3856.3|3841.3|3854.5|3839.5|3856.3|3841.3|3854.5|3839.5|2
1646988830000|2022-03-11 08:53:50|3854|3839|3854|3839|3854|3839|3854|3839|1
1646988860000|2022-03-11 08:54:20|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|1
1646988910000|2022-03-11 08:55:10|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|1
1646988960000|2022-03-11 08:56:00|3855.5|3838.5|3856.3|3840.5|3856.3|3840.5|3855.5|3838.5|3
1646988970000|2022-03-11 08:56:10|3854.8|3839.8|3854.8|3839.8|3854.8|3839.8|3854.8|3839.8|1
1646988980000|2022-03-11 08:56:20|3853|3838|3853|3838|3853|3838|3853|3838|1
1646988990000|2022-03-11 08:56:30|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|1
1646989010000|2022-03-11 08:56:50|3854|3839|3854|3839|3854|3839|3854|3839|1
1646989060000|2022-03-11 08:57:40|3854.3|3839.3|3854.3|3839.3|3854.3|3839.3|3854.3|3839.3|1
1646989120000|2022-03-11 08:58:40|3854.5|3839.5|3854.5|3839.5|3854.5|3839.5|3854.5|3839.5|1
1646989200000|2022-03-11 09:00:00|3853.8|3838.8|3854.3|3839.3|3854.3|3839.3|3853.8|3838.8|2
1646989220000|2022-03-11 09:00:20|3855.5|3840.5|3855.5|3840.5|3855.5|3840.5|3855.5|3840.5|1
1646989240000|2022-03-11 09:00:40|3854.5|3839.5|3854.5|3839.5|3854.5|3839.5|3854.5|3839.5|1
1646989280000|2022-03-11 09:01:20|3855|3840|3855.8|3840.8|3855.8|3840.8|3855|3840|2
1646989320000|2022-03-11 09:02:00|3855.3|3840.3|3854|3839|3855.3|3840.3|3854|3839|2
1646989330000|2022-03-11 09:02:10|3853|3838|3850.5|3835.5|3853|3838|3850.5|3835.5|3
1646989350000|2022-03-11 09:02:30|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|1
1646989360000|2022-03-11 09:02:40|3848.8|3833.8|3849.5|3834.5|3849.5|3834.5|3848.8|3833.8|2
1646989390000|2022-03-11 09:03:10|3848.8|3833.8|3845|3828.3|3848.8|3833.8|3845|3828.3|6
1646989400000|2022-03-11 09:03:20|3844.3|3827.5|3843.8|3827|3844.3|3827.5|3843.8|3827|2
1646989410000|2022-03-11 09:03:30|3841.8|3826.8|3841.5|3826.5|3843.8|3828.8|3841|3826|4
1646989420000|2022-03-11 09:03:40|3842|3827|3842|3827|3842|3827|3842|3827|1
1646989440000|2022-03-11 09:04:00|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1646989470000|2022-03-11 09:04:30|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|1
1646989480000|2022-03-11 09:04:40|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1646989490000|2022-03-11 09:04:50|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1646989500000|2022-03-11 09:05:00|3842|3827|3842.8|3827.8|3842.8|3827.8|3842|3827|2
1646989540000|2022-03-11 09:05:40|3843.3|3828.3|3843.5|3828.5|3844.5|3829.5|3843.3|3828.3|3
1646989550000|2022-03-11 09:05:50|3843|3828|3843.5|3828.5|3843.5|3828.5|3842.5|3827.5|3
1646989590000|2022-03-11 09:06:30|3844.5|3829.5|3845.5|3830.5|3845.5|3830.5|3844.5|3829.5|2
1646989650000|2022-03-11 09:07:30|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|1
1646989670000|2022-03-11 09:07:50|3846.3|3831.3|3847|3832|3847|3832|3846.3|3831.3|2
1646989680000|2022-03-11 09:08:00|3847.8|3832.8|3850|3835|3850|3835|3847.8|3832.8|2
1646989710000|2022-03-11 09:08:30|3849.3|3834.3|3848.8|3833.8|3849.3|3834.3|3848.8|3833.8|2
1646989740000|2022-03-11 09:09:00|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|1
1646989900000|2022-03-11 09:11:40|3848.3|3833.3|3849.8|3834.8|3849.8|3834.8|3848.3|3833.3|2
1646989930000|2022-03-11 09:12:10|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|1
1646989990000|2022-03-11 09:13:10|3851|3836|3853|3836.8|3853|3836.8|3851|3836|2
1646990010000|2022-03-11 09:13:30|3852.5|3838|3853|3838|3853|3838|3852.5|3837.5|3
1646990070000|2022-03-11 09:14:30|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|1
1646990120000|2022-03-11 09:15:20|3852|3837|3852|3837|3852|3837|3852|3837|1
1646990140000|2022-03-11 09:15:40|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|1
1646990160000|2022-03-11 09:16:00|3853.3|3836.5|3853.5|3836.5|3854.8|3836.5|3853.3|3836.5|3
1646990170000|2022-03-11 09:16:10|3853|3836.8|3853|3836.8|3853|3836.8|3853|3836.8|1
1646990180000|2022-03-11 09:16:20||3838||3838||3838||3838|1
1646990190000|2022-03-11 09:16:30|3852.5|3837.5|3852.5|3837.5|3852.5|3837.5|3852.5|3837.5|1
1646990240000|2022-03-11 09:17:20|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|1
1646990300000|2022-03-11 09:18:20|3851.8|3836.8|3852.3|3837.3|3852.3|3837.3|3851.8|3836.8|2
1646990310000|2022-03-11 09:18:30|3853|3838|3853.8|3838.8|3853.8|3838.8|3853|3838|2
1646990320000|2022-03-11 09:18:40|3854|3839|3854.3|3839.3|3854.3|3839.3|3853.5|3838.5|3
1646990340000|2022-03-11 09:19:00|3853.5|3838.5|3854.5|3839.5|3854.5|3839.5|3853.5|3838.5|2
1646990370000|2022-03-11 09:19:30|3853.8|3838.8|3854.8|3839.8|3854.8|3839.8|3853.8|3838.8|2
1646990380000|2022-03-11 09:19:40|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|1
1646990440000|2022-03-11 09:20:40|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|1
1646990490000|2022-03-11 09:21:30|3853|3838|3853|3838|3853|3838|3853|3838|1
1646990550000|2022-03-11 09:22:30|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|3853.5|3838.5|1
1646990600000|2022-03-11 09:23:20|3853.8|3838.8|3854.5|3839.5|3854.5|3839.5|3853.8|3838.8|2
1646990630000|2022-03-11 09:23:50|3855|3840|3855|3840|3855|3840|3855|3840|1
1646990680000|2022-03-11 09:24:40|3855.3|3840.3|3855.3|3840.3|3855.3|3840.3|3855.3|3840.3|1
1646990720000|2022-03-11 09:25:20||3838.5||3838.5||3838.5||3838.5|1
1646990730000|2022-03-11 09:25:30|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|3853.3|3838.3|1
1646990750000|2022-03-11 09:25:50|3852.8|3837.8|3852.8|3837.8|3852.8|3837.8|3852.8|3837.8|1
1646990840000|2022-03-11 09:27:20|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|1
1646990910000|2022-03-11 09:28:30|3851|3836|3853|3833.5|3853|3836.5|3851|3833.5|3
1646990930000|2022-03-11 09:28:50|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1646991040000|2022-03-11 09:30:40|3848|3833|3848|3833|3848|3833|3848|3833|1
1646991060000|2022-03-11 09:31:00||3831.3||3831.3||3831.3||3831.3|1
1646991070000|2022-03-11 09:31:10|3847.5||3847.5||3847.5||3847.5||1
1646991080000|2022-03-11 09:31:20|3847.3|3830.3|3845.5|3828.5|3847.3|3830.3|3845.5|3828.5|3
1646991090000|2022-03-11 09:31:30|3843.5||3843.5||3843.5||3843.5||1
1646991150000|2022-03-11 09:32:30|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|1
1646991160000|2022-03-11 09:32:40|3841.3|3826.3|3842.5|3827.5|3842.5|3827.5|3841.3|3826.3|2
1646991220000|2022-03-11 09:33:40|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1646991270000|2022-03-11 09:34:30|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1646991300000|2022-03-11 09:35:00|3841.5|3826.5|3842.5|3827.5|3842.5|3827.5|3841.5|3826.5|2
1646991360000|2022-03-11 09:36:00|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1646991380000|2022-03-11 09:36:20|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|1
1646991400000|2022-03-11 09:36:40|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|1
1646991410000|2022-03-11 09:36:50|3841|3826|3841|3826|3841|3826|3841|3826|1
1646991470000|2022-03-11 09:37:50|3842.3|3827.3|3842.8|3827.8|3842.8|3827.8|3842.3|3827.3|2
1646991480000|2022-03-11 09:38:00|3848.5|3828.5|3847.8|3828|3848.5|3828.5|3847.8|3828|2
1646991490000|2022-03-11 09:38:10|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|1
1646991520000|2022-03-11 09:38:40|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1646991560000|2022-03-11 09:39:20|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646991570000|2022-03-11 09:39:30|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1646991590000|2022-03-11 09:39:50|3847.8|3830.5|3847.8|3830.5|3847.8|3830.5|3847.8|3830.5|1
1646991600000|2022-03-11 09:40:00|3845.5||3845.5||3845.5||3845.5||1
1646991630000|2022-03-11 09:40:30|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646991660000|2022-03-11 09:41:00|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646991670000|2022-03-11 09:41:10|3845.8|3830.8|3846.8|3831.8|3846.8|3831.8|3845.8|3830.8|2
1646991680000|2022-03-11 09:41:20|3846|3831|3847|3832|3847|3832|3846|3831|2
1646991690000|2022-03-11 09:41:30|3846.3|3831.3|3847.3|3832.3|3847.3|3832.3|3846.3|3831.3|2
1646991700000|2022-03-11 09:41:40|3846.3|3831.3|3847.8|3831.3|3847.8|3831.3|3846.3|3831.3|2
1646991710000|2022-03-11 09:41:50|3846.3|3830.5|3847|3830.5|3847|3830.5|3846.3|3830.5|2
1646991720000|2022-03-11 09:42:00|3845.5||3845.5||3845.5||3845.5||1
1646991770000|2022-03-11 09:42:50|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1646991820000|2022-03-11 09:43:40|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1646991840000|2022-03-11 09:44:00|3847.3||3847.3||3847.3||3847.3||1
1646991860000|2022-03-11 09:44:20||3832.3||3832.3||3832.3||3832.3|1
1646991910000|2022-03-11 09:45:10|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|1
1646991970000|2022-03-11 09:46:10|3848|3833|3849.5|3834.5|3849.5|3834.5|3848|3833|3
1646991990000|2022-03-11 09:46:30|3849|3834|3850|3835|3850|3835|3849|3834|2
1646992030000|2022-03-11 09:47:10|3849.3|3834.3|3848.5|3833.5|3849.3|3834.3|3848.5|3833.5|2
1646992230000|2022-03-11 09:50:30|3847.8|3832.8|3848.8|3833.8|3848.8|3833.8|3847.8|3832.8|2
1646992290000|2022-03-11 09:51:30|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|1
1646992320000|2022-03-11 09:52:00|3848.8|3833.8|3849.3|3834.3|3849.3|3834.3|3848.8|3833.8|2
1646992370000|2022-03-11 09:52:50|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|3849.5|3834.5|1
1646992390000|2022-03-11 09:53:10|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|1
1646992470000|2022-03-11 09:54:30|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|1
1646992580000|2022-03-11 09:56:20|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|1
1646992590000|2022-03-11 09:56:30|3848.8|3833.8|3848.8|3833.8|3850|3835|3848.8|3833.8|4
1646992640000|2022-03-11 09:57:20|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1646992700000|2022-03-11 09:58:20|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|1
1646992750000|2022-03-11 09:59:10|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|1
1646992780000|2022-03-11 09:59:40|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1646992800000|2022-03-11 10:00:00|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1646992820000|2022-03-11 10:00:20|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|1
1646992870000|2022-03-11 10:01:10|3848|3833|3848|3833|3848|3833|3848|3833|1
1646992890000|2022-03-11 10:01:30|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|1
1646992940000|2022-03-11 10:02:20|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1646992970000|2022-03-11 10:02:50|3848|3833|3848|3833|3848|3833|3848|3833|1
1646993030000|2022-03-11 10:03:50|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1646993090000|2022-03-11 10:04:50|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|1
1646993130000|2022-03-11 10:05:30|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1646993160000|2022-03-11 10:06:00|3848.3|3833.3|3847.5|3832.5|3848.3|3833.3|3847.5|3832.5|2
1646993170000|2022-03-11 10:06:10|3846.8|3831.8|3847.5|3832.5|3847.5|3832.5|3846.8|3831.8|2
1646993370000|2022-03-11 10:09:30|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1646993420000|2022-03-11 10:10:20|3845.5|3830.5|3845|3830|3845.5|3830.5|3845|3830|2
1646993430000|2022-03-11 10:10:30|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1646993480000|2022-03-11 10:11:20|3844|3829|3844|3829|3844|3829|3844|3829|1
1646993550000|2022-03-11 10:12:30|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1646993600000|2022-03-11 10:13:20|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1646993630000|2022-03-11 10:13:50|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1646993720000|2022-03-11 10:15:20|3846|3831|3846|3831|3846|3831|3846|3831|1
1646993780000|2022-03-11 10:16:20|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646993870000|2022-03-11 10:17:50|3845.8|3830.8|3845.3|3830.3|3845.8|3830.8|3845.3|3830.3|2
1646993880000|2022-03-11 10:18:00|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|1
1646993930000|2022-03-11 10:18:50|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646993970000|2022-03-11 10:19:30|3846.8|3831.8|3847|3832|3847|3832|3846.8|3831.8|2
1646993980000|2022-03-11 10:19:40|3846|3831|3846|3831|3846|3831|3846|3831|1
1646994030000|2022-03-11 10:20:30|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646994120000|2022-03-11 10:22:00|3848|3830.8|3848.8|3833.8|3848.8|3833.8|3848|3830.8|2
1646994130000|2022-03-11 10:22:10|3848|3833|3849.3|3834.3|3849.3|3834.3|3847.8|3832.8|5
1646994190000|2022-03-11 10:23:10|3849|3834|3849.8|3834.8|3849.8|3834.8|3848|3833|4
1646994210000|2022-03-11 10:23:30|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|1
1646994240000|2022-03-11 10:24:00|3850.8|3835.8|3852.5|3836|3853.5|3838.5|3850.8|3835.8|3
1646994250000|2022-03-11 10:24:10|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|1
1646994300000|2022-03-11 10:25:00|3850.5|3835.5|3851|3836|3851|3836|3850.5|3835.5|2
1646994440000|2022-03-11 10:27:20|3851.5|3836.5|3851.8|3836.8|3851.8|3836.8|3851.5|3836.5|2
1646994450000|2022-03-11 10:27:30|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1646994470000|2022-03-11 10:27:50|3852|3837|3852|3837|3852|3837|3852|3837|1
1646994490000|2022-03-11 10:28:10|3851.5|3836.5|3850.3|3835.3|3851.5|3836.5|3850.3|3835.3|2
1646994500000|2022-03-11 10:28:20|3849.8|3834.8|3850.3|3835.3|3850.3|3835.3|3849.8|3834.8|2
1646994540000|2022-03-11 10:29:00|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1646994600000|2022-03-11 10:30:00|3851|3836|3851|3836|3851|3836|3851|3836|1
1646994710000|2022-03-11 10:31:50|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1646994790000|2022-03-11 10:33:10|3850|3835|3850.3|3835.3|3850.8|3835.8|3850|3835|3
1646994830000|2022-03-11 10:33:50|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1646994850000|2022-03-11 10:34:10|3851.8|3836.8|3851.8|3836.8|3851.8|3836.8|3851.8|3836.8|1
1646994870000|2022-03-11 10:34:30|3851.3|3836.3|3851.8|3836.8|3851.8|3836.8|3851.3|3836.3|2
1646994890000|2022-03-11 10:34:50|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|3851.3|3836.3|1
1646994910000|2022-03-11 10:35:10|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|3850.5|3835.5|1
1646994920000|2022-03-11 10:35:20|3850|3835|3850|3835|3850|3835|3850|3835|1
1646994970000|2022-03-11 10:36:10|3849.8|3834.8|3849.8|3834.8|3849.8|3834.8|3849.8|3834.8|1
1646994980000|2022-03-11 10:36:20|3848.5|3833.5|3848.5|3833.5|3849|3834|3848.5|3833.5|3
1646995000000|2022-03-11 10:36:40|3848|3833|3848.5|3833.5|3848.5|3833.5|3848|3833|2
1646995020000|2022-03-11 10:37:00|3847.5|3832.5|3847|3832|3847.5|3832.5|3846.5|3831.5|4
1646995040000|2022-03-11 10:37:20|3846|3831|3846|3831|3846.5|3831.5|3846|3831|3
1646995060000|2022-03-11 10:37:40|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646995090000|2022-03-11 10:38:10|3847|3832|3845.8|3830.8|3847|3832|3845.8|3830.8|3
1646995110000|2022-03-11 10:38:30|3845|3830|3845|3830|3845|3830|3845|3830|1
1646995170000|2022-03-11 10:39:30|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1646995180000|2022-03-11 10:39:40|3844|3829|3844|3829|3844|3829|3844|3829|1
1646995230000|2022-03-11 10:40:30|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1646995250000|2022-03-11 10:40:50|3843.8|3828.8|3844.5|3829.5|3844.5|3829.5|3843.8|3828.8|2
1646995310000|2022-03-11 10:41:50|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1646995420000|2022-03-11 10:43:40|3844|3829|3844|3829|3844|3829|3844|3829|1
1646995470000|2022-03-11 10:44:30|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1646995490000|2022-03-11 10:44:50|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1646995550000|2022-03-11 10:45:50|3843|3828|3842.5|3827.5|3843|3828|3842.5|3827.5|2
1646995710000|2022-03-11 10:48:30|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|1
1646995720000|2022-03-11 10:48:40|3842|3827|3842|3827|3842|3827|3842|3827|1
1646995770000|2022-03-11 10:49:30|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1646995780000|2022-03-11 10:49:40|3842.8|3827.8|3843.8|3828.8|3843.8|3828.8|3842.8|3827.8|2
1646995790000|2022-03-11 10:49:50|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1646995810000|2022-03-11 10:50:10|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1646995860000|2022-03-11 10:51:00|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|1
1646995880000|2022-03-11 10:51:20|3846.3|3831.3|3848.3|3833.3|3848.3|3833.3|3846.3|3831.3|3
1646995890000|2022-03-11 10:51:30|3849.5|3834.5|3848|3833|3849.5|3834.5|3848|3833|2
1646995940000|2022-03-11 10:52:20|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1646996110000|2022-03-11 10:55:10|3848|3833|3848|3833|3848|3833|3848|3833|1
1646996180000|2022-03-11 10:56:20|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|1
1646996300000|2022-03-11 10:58:20|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646996320000|2022-03-11 10:58:40|3847.5|3832.5|3846.8|3831.8|3847.5|3832.5|3846.8|3831.8|2
1646996420000|2022-03-11 11:00:20|3846|3831|3846|3831|3846|3831|3846|3831|1
1646996530000|2022-03-11 11:02:10|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1646996580000|2022-03-11 11:03:00|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1646996590000|2022-03-11 11:03:10|3844|3829|3843.5|3828.5|3844|3829|3843.5|3828.5|2
1646996650000|2022-03-11 11:04:10|3842.8|3827.8|3843.3|3828.3|3843.3|3828.3|3842.8|3827.8|2
1646996670000|2022-03-11 11:04:30|3842.5|3827.5|3843|3828|3843|3828|3842|3827|3
1646996720000|2022-03-11 11:05:20|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1646996860000|2022-03-11 11:07:40|3844.8|3829.8|3847|3832|3847|3832|3844.8|3829.8|3
1646996870000|2022-03-11 11:07:50|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|1
1646996880000|2022-03-11 11:08:00|3847|3832|3847|3832|3847|3832|3847|3832|1
1646996900000|2022-03-11 11:08:20|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|1
1646996920000|2022-03-11 11:08:40|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1646997030000|2022-03-11 11:10:30|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|1
1646997110000|2022-03-11 11:11:50|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|3847.8|3832.8|1
1646997130000|2022-03-11 11:12:10|3847.3|3832.3|3845.8|3830.8|3847.3|3832.3|3845.8|3830.8|2
1646997190000|2022-03-11 11:13:10|3846|3831|3846|3831|3846|3831|3846|3831|1
1646997300000|2022-03-11 11:15:00|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|1
1646997350000|2022-03-11 11:15:50|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1646997370000|2022-03-11 11:16:10|3846.5|3831.5|3848|3833|3848|3833|3846.5|3831.5|4
1646997430000|2022-03-11 11:17:10|3848.3|3833.3|3847.5|3832.5|3848.3|3833.3|3847.5|3832.5|2
1646997580000|2022-03-11 11:19:40|3847|3832|3847|3832|3847|3832|3847|3832|1
1646997600000|2022-03-11 11:20:00|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1646997660000|2022-03-11 11:21:00|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1646997690000|2022-03-11 11:21:30|3846|3831|3846|3831|3846|3831|3846|3831|1
1646997740000|2022-03-11 11:22:20|3845.3|3830.3|3845.8|3830.8|3845.8|3830.8|3845.3|3830.3|2
1646997790000|2022-03-11 11:23:10|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|1
1646997810000|2022-03-11 11:23:30|3844.8|3829.8|3842.3|3827.3|3844.8|3829.8|3842.3|3827.3|5
1646997820000|2022-03-11 11:23:40|3842|3827|3841.3|3826.3|3842|3827|3840.8|3825.8|4
1646997830000|2022-03-11 11:23:50|3842|3827|3842|3827|3842|3827|3842|3827|1
1646997880000|2022-03-11 11:24:40|3841.5|3826.5|3845.3|3830.3|3845.3|3830.3|3841.5|3826.5|3
1646997890000|2022-03-11 11:24:50|3845.8|3830.8|3844.8|3829.8|3845.8|3830.8|3844.8|3829.8|2
1646997940000|2022-03-11 11:25:40|3845|3830|3845|3830|3845|3830|3845|3830|1
1646997950000|2022-03-11 11:25:50|3846|3831|3846|3831|3846|3831|3846|3831|1
1646998010000|2022-03-11 11:26:50|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|1
1646998020000|2022-03-11 11:27:00|3844.3|3826|3844.5|3828.5|3845.8|3828.8|3844.3|3826|3
1646998040000|2022-03-11 11:27:20|3843.3|3826.8|3843.3|3826.8|3843.3|3826.8|3843.3|3826.8|1
1646998050000|2022-03-11 11:27:30|3843|3826.3|3835.5|3820.5|3843|3826.3|3835.5|3820.5|7
1646998080000|2022-03-11 11:28:00|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|1
1646998100000|2022-03-11 11:28:20|3833.8|3818.8|3835|3820|3835|3820|3833.8|3818.8|2
1646998110000|2022-03-11 11:28:30|3834|3819|3835|3818.3|3835|3820|3833.5|3818.3|6
1646998120000|2022-03-11 11:28:40|3834.5||3834.5||3834.5||3834.5||1
1646998130000|2022-03-11 11:28:50||3819.5||3819.5||3819.5||3819.5|1
1646998180000|2022-03-11 11:29:40|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|1
1646998270000|2022-03-11 11:31:10|3834|3819|3834|3819|3834|3819|3834|3819|1
1646998300000|2022-03-11 11:31:40|3835.3|3820.3|3835.8|3820.8|3835.8|3820.8|3835.3|3820.3|2
1646998340000|2022-03-11 11:32:20|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|1
1646998380000|2022-03-11 11:33:00|3837.8|3822.8|3839.8|3824.8|3839.8|3824.8|3837.8|3822.8|3
1646998390000|2022-03-11 11:33:10|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1646998400000|2022-03-11 11:33:20|3842.5|3825.5|3842.8|3826|3842.8|3826|3842.5|3825.5|2
1646998410000|2022-03-11 11:33:30|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1646998430000|2022-03-11 11:33:50||3826.5||3826.5||3826.5||3826.5|1
1646998440000|2022-03-11 11:34:00|3842.5|3826|3841.3|3824.8|3842.5|3826|3841.3|3824.8|2
1646998450000|2022-03-11 11:34:10|3840|3825|3840|3823.3|3840|3825|3840|3823.3|2
1646998470000|2022-03-11 11:34:30|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|1
1646998480000|2022-03-11 11:34:40|3837.8|3822.8|3837.5|3822.5|3837.8|3822.8|3837.5|3822.5|2
1646998490000|2022-03-11 11:34:50|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|1
1646998500000|2022-03-11 11:35:00|3837.3|3822.3|3838.3|3823.3|3839.8|3824.8|3837.3|3822.3|3
1646998530000|2022-03-11 11:35:30|3837.5|3822.5|3836.3|3821.3|3837.5|3822.5|3836.3|3821.3|2
1646998550000|2022-03-11 11:35:50|3837.5|3822.5|3841|3824|3841|3824|3837.5|3822.5|2
1646998560000|2022-03-11 11:36:00|3840.5|3825.5|3840.5|3825.5|3840.5|3825.5|3840.5|3825.5|1
1646998570000|2022-03-11 11:36:10|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|1
1646998580000|2022-03-11 11:36:20|3839.3|3821.3|3838|3821|3839.3|3821.8|3838|3821|3
1646998600000|2022-03-11 11:36:40|3836||3836||3836||3836||1
1646998630000|2022-03-11 11:37:10|3835|3820|3835|3820|3835|3820|3835|3820|1
1646998650000|2022-03-11 11:37:30|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|1
1646998660000|2022-03-11 11:37:40|3838.3|3823.3|3839.3|3824.3|3839.3|3824.3|3838.3|3823.3|5
1646998670000|2022-03-11 11:37:50|3839.5|3824.5|3839.5|3824.5|3839.5|3824.5|3839.5|3824.5|1
1646998720000|2022-03-11 11:38:40|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1646998940000|2022-03-11 11:42:20|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1646998950000|2022-03-11 11:42:30|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1646998970000|2022-03-11 11:42:50|3840.5|3824|3840.5|3824.5|3840.5|3824.5|3840.5|3824|2
1646998980000|2022-03-11 11:43:00|3839.5||3839.5||3839.5||3839.5||1
1646998990000|2022-03-11 11:43:10|3838.8|3823.8|3838|3823|3838.8|3823.8|3838|3823|2
1646999040000|2022-03-11 11:44:00|3837.8|3822.8|3837.5|3822.5|3837.8|3822.8|3837.3|3822.3|3
1646999050000|2022-03-11 11:44:10|3836.8|3821.8|3834|3819|3836.8|3821.8|3834|3819|3
1646999070000|2022-03-11 11:44:30|3835|3820|3835|3820|3835|3820|3835|3820|1
1646999080000|2022-03-11 11:44:40|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|1
1646999100000|2022-03-11 11:45:00|3836|3821|3837.8|3822.8|3837.8|3822.8|3836|3821|2
1646999110000|2022-03-11 11:45:10|3839|3824|3840|3825|3840|3825|3839|3824|3
1646999120000|2022-03-11 11:45:20|3838.8|3823.8|3839.8|3824.8|3839.8|3824.8|3838.8|3823.8|3
1646999180000|2022-03-11 11:46:20|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1646999190000|2022-03-11 11:46:30|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1646999210000|2022-03-11 11:46:50|3841.3|3826.3|3841.8|3826.8|3841.8|3826.8|3841.3|3826.3|2
1646999230000|2022-03-11 11:47:10|3842.3|3827.3|3844|3829|3844|3829|3842.3|3827.3|3
1646999240000|2022-03-11 11:47:20|3843.5|3828.5|3841.5|3826.5|3843.5|3828.5|3841.5|3826.5|2
1646999250000|2022-03-11 11:47:30|3841|3826|3841|3826|3841|3826|3841|3826|1
1646999280000|2022-03-11 11:48:00|3840.5|3825.5|3841.3|3826.3|3841.3|3826.3|3840.5|3825.5|2
1646999430000|2022-03-11 11:50:30|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1646999460000|2022-03-11 11:51:00|3841.5|3826.5|3842|3827|3842|3827|3841.5|3826.5|2
1646999480000|2022-03-11 11:51:20|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1646999520000|2022-03-11 11:52:00|3842|3827|3838.3|3823.3|3842|3827|3838.3|3823.3|2
1646999540000|2022-03-11 11:52:20|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1646999660000|2022-03-11 11:54:20|3836.8|3821.8|3838.8|3822.3|3838.8|3822.3|3836.8|3821.8|2
1646999680000|2022-03-11 11:54:40|3837|3822|3837|3822|3837|3822|3837|3822|1
1646999730000|2022-03-11 11:55:30|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1646999740000|2022-03-11 11:55:40|3838.5|3823.5|3840|3825|3840|3825|3837.5|3822.5|4
1646999780000|2022-03-11 11:56:20|3839.5|3824.5|3838.8|3823.8|3839.5|3824.5|3838.8|3823.8|2
1646999890000|2022-03-11 11:58:10|3838|3823|3838|3823|3838|3823|3838|3823|1
1647000010000|2022-03-11 12:00:10|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|1
1647000060000|2022-03-11 12:01:00|3838.8|3823.8|3838.8|3823.8|3838.8|3823.8|3838.8|3823.8|1
1647000130000|2022-03-11 12:02:10|3838|3823|3838.8|3823.8|3838.8|3823.8|3838|3823|2
1647000290000|2022-03-11 12:04:50|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|1
1647000350000|2022-03-11 12:05:50|3838.3|3823.3|3838.3|3823.3|3838.3|3823.3|3838.3|3823.3|1
1647000380000|2022-03-11 12:06:20|3837.8|3822.8|3836.3|3821.3|3837.8|3822.8|3836.3|3821.3|3
1647000390000|2022-03-11 12:06:30|3835.5|3820.5|3836.5|3821.5|3836.5|3821.5|3835.5|3820.5|3
1647000440000|2022-03-11 12:07:20|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|1
1647000500000|2022-03-11 12:08:20|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|1
1647000510000|2022-03-11 12:08:30|3835.5|3820.5|3836|3821|3836|3821|3835.5|3820.5|2
1647000560000|2022-03-11 12:09:20|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|1
1647000600000|2022-03-11 12:10:00|3835.3|3820.3|3834.8|3819.8|3835.3|3820.3|3834.8|3819.8|2
1647000620000|2022-03-11 12:10:20|3836.8|3820|3836.8|3820|3836.8|3820|3836.8|3820|1
1647000630000|2022-03-11 12:10:30|3836.3|3819|3834|3819|3836.3|3819|3834|3819|3
1647000650000|2022-03-11 12:10:50|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|1
1647000670000|2022-03-11 12:11:10|3834|3819|3834.8|3819.8|3834.8|3819.8|3834|3819|2
1647000700000|2022-03-11 12:11:40|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|1
1647000710000|2022-03-11 12:11:50|3834|3819|3833.5|3818.5|3834|3819|3833|3818|3
1647000720000|2022-03-11 12:12:00|3834|3819|3834|3819|3834|3819|3834|3819|1
1647000760000|2022-03-11 12:12:40|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1647000770000|2022-03-11 12:12:50|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|1
1647000810000|2022-03-11 12:13:30|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1647000840000|2022-03-11 12:14:00|3832.8|3817.8|3834|3819|3834|3819|3832.8|3817.8|2
1647000860000|2022-03-11 12:14:20|3833.3|3818.3|3833|3818|3833.8|3818.8|3833|3818|3
1647000870000|2022-03-11 12:14:30|3832.8|3817.8|3833.8|3818.8|3833.8|3818.8|3832.8|3817.8|2
1647000890000|2022-03-11 12:14:50|3834.3|3819.3|3833.8|3818.8|3834.3|3819.3|3833.8|3818.8|2
1647001050000|2022-03-11 12:17:30|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1647001070000|2022-03-11 12:17:50|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|1
1647001090000|2022-03-11 12:18:10|3833.3|3818.3|3833.8|3818.8|3833.8|3818.8|3833.3|3818.3|2
1647001110000|2022-03-11 12:18:30|3834.8|3819.8|3835.3|3820.3|3835.3|3820.3|3834.8|3819.8|2
1647001120000|2022-03-11 12:18:40|3835.8|3820.8|3836.3|3821.3|3836.3|3821.3|3835.8|3820.8|2
1647001130000|2022-03-11 12:18:50|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|3837.8|3822.8|1
1647001140000|2022-03-11 12:19:00|3839.3|3824.3|3838.5|3823.5|3839.3|3824.3|3837.8|3822.8|3
1647001160000|2022-03-11 12:19:20|3839.5|3824.5|3840.5|3825.5|3840.5|3825.5|3839.5|3824.5|2
1647001170000|2022-03-11 12:19:30|3841.5|3826.5|3839.3|3824.3|3841.5|3826.5|3839.3|3824.3|2
1647001180000|2022-03-11 12:19:40|3838|3823|3837.5|3822.5|3838|3823|3837.5|3822.5|2
1647001230000|2022-03-11 12:20:30|3837|3822|3837|3822|3837|3822|3837|3822|1
1647001250000|2022-03-11 12:20:50|3840.3|3823.3|3841.3|3823.3|3841.3|3823.3|3840.3|3823.3|2
1647001260000|2022-03-11 12:21:00||3826.3||3826.3||3826.3||3826.3|1
1647001290000|2022-03-11 12:21:30|3842.3|3827.3|3843|3828|3843|3828|3842.3|3827.3|2
1647001340000|2022-03-11 12:22:20|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647001380000|2022-03-11 12:23:00|3841.5|3826.5|3840.5|3825.5|3842.3|3827.3|3840.5|3825.5|5
1647001390000|2022-03-11 12:23:10|3841|3826|3840.8|3825.8|3841|3826|3840.8|3825.8|2
1647001400000|2022-03-11 12:23:20|3840.3|3825.3|3839.5|3824.5|3840.3|3825.3|3839.5|3824.5|2
1647001420000|2022-03-11 12:23:40|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|3838.5|3823.5|1
1647001450000|2022-03-11 12:24:10|3837|3822|3837|3822|3837|3822|3837|3822|1
1647001480000|2022-03-11 12:24:40|3837.5|3822.5|3838.3|3823.3|3838.3|3823.3|3837.5|3822.5|2
1647001530000|2022-03-11 12:25:30|3838|3823|3838|3823|3838|3823|3838|3823|1
1647001640000|2022-03-11 12:27:20|3837|3822|3837|3822|3837|3822|3837|3822|1
1647001660000|2022-03-11 12:27:40|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|3836.3|3821.3|1
1647001670000|2022-03-11 12:27:50|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|1
1647001730000|2022-03-11 12:28:50|3836|3821|3836|3821|3836|3821|3836|3821|1
1647001750000|2022-03-11 12:29:10|3834.8|3819.8|3835.3|3820.3|3835.3|3820.3|3834.8|3819.8|2
1647001790000|2022-03-11 12:29:50|3835.8|3820.8|3838|3823|3838|3823|3835.8|3820.8|3
1647001920000|2022-03-11 12:32:00|3837.3|3822.3|3833.8|3818.8|3837.3|3822.3|3833.8|3818.8|3
1647001930000|2022-03-11 12:32:10|3832.8|3817.8|3833.8|3818.8|3833.8|3818.8|3832.8|3817.8|2
1647001950000|2022-03-11 12:32:30|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|3834.8|3819.8|1
1647002050000|2022-03-11 12:34:10|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|1
1647002070000|2022-03-11 12:34:30|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|3835.8|3820.8|1
1647002080000|2022-03-11 12:34:40|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|3835.3|3820.3|1
1647002140000|2022-03-11 12:35:40|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|1
1647002160000|2022-03-11 12:36:00|3836|3821|3839.5|3824|3839.5|3824|3836|3821|2
1647002170000|2022-03-11 12:36:10|3839|3826|3841|3826|3841|3826|3839|3826|2
1647002300000|2022-03-11 12:38:20|3842|3827|3843.5|3826.8|3843.5|3827|3842|3826.8|2
1647002320000|2022-03-11 12:38:40|3841.5|3826.5|3842.5|3827.5|3842.5|3827.5|3841.5|3826.5|2
1647002380000|2022-03-11 12:39:40|3841|3826|3841|3826|3841|3826|3841|3826|1
1647002450000|2022-03-11 12:40:50|3839.5|3824.5|3839.5|3824.5|3839.5|3824.5|3839.5|3824.5|1
1647002490000|2022-03-11 12:41:30|3840|3825|3840|3825|3840|3825|3840|3825|1
1647002550000|2022-03-11 12:42:30|3840.5|3825.5|3839.5|3824.5|3840.5|3825.5|3839.5|3824.5|2
1647002680000|2022-03-11 12:44:40|3839|3824|3839|3824|3839|3824|3839|3824|1
1647002710000|2022-03-11 12:45:10|3839.5|3824.5|3842|3827|3842|3827|3839.5|3824.5|4
1647002750000|2022-03-11 12:45:50|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647002770000|2022-03-11 12:46:10|3844|3827|3847|3830.8|3847|3830.8|3844|3827|3
1647002780000|2022-03-11 12:46:20|3847.8|3831.5|3848.5|3833.5|3848.5|3833.5|3847.8|3831.5|3
1647002800000|2022-03-11 12:46:40|3849.5|3834.5|3848.5|3833.5|3849.5|3834.5|3848.5|3833.5|2
1647002830000|2022-03-11 12:47:10|3847.8|3832.8|3847.3|3832.3|3847.8|3832.8|3846.5|3831.5|3
1647002840000|2022-03-11 12:47:20|3848.8||3848.8||3848.8||3848.8||1
1647002850000|2022-03-11 12:47:30|3850|3833.8|3852.3|3835|3852.3|3835|3850|3833.8|3
1647002860000|2022-03-11 12:47:40|3851.8||3851.8||3851.8||3851.8||1
1647002870000|2022-03-11 12:47:50||3836.8||3836.8||3836.8||3836.8|1
1647002890000|2022-03-11 12:48:10|3851|3836|3849.3|3834.3|3851|3836|3849.3|3834.3|2
1647002900000|2022-03-11 12:48:20|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|3848.8|3833.8|1
1647002910000|2022-03-11 12:48:30|3850.5|3834|3852|3837|3852|3837|3850.5|3834|2
1647002920000|2022-03-11 12:48:40|3852.5|3837.5|3852.5|3837.5|3852.5|3837.5|3852.5|3837.5|1
1647002950000|2022-03-11 12:49:10|3851.5|3836.5|3846|3831|3851.5|3836.5|3846|3831|5
1647002960000|2022-03-11 12:49:20|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1647002990000|2022-03-11 12:49:50|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|3847.3|3832.3|1
1647003060000|2022-03-11 12:51:00|3850.5|3832.8|3850.5|3832.8|3850.5|3832.8|3850.5|3832.8|2
1647003070000|2022-03-11 12:51:10|3851.3|3833.5|3851.3|3836.3|3851.3|3836.3|3851.3|3833.5|2
1647003080000|2022-03-11 12:51:20|3853.3||3853.3||3853.3||3853.3||1
1647003100000|2022-03-11 12:51:40||3838.3||3838.3||3838.3||3838.3|1
1647003120000|2022-03-11 12:52:00|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|3852.3|3837.3|1
1647003130000|2022-03-11 12:52:10|3851|3836|3850|3835|3851|3836|3849.5|3834.5|5
1647003140000|2022-03-11 12:52:20|3849|3834|3850.3|3835.3|3850.3|3835.3|3849|3834|8
1647003190000|2022-03-11 12:53:10|3851|3836|3850|3835|3852.5|3837.5|3850|3835|6
1647003200000|2022-03-11 12:53:20|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|3849.3|3834.3|1
1647003210000|2022-03-11 12:53:30|3848.8|3833.8|3849.3|3834.3|3849.3|3834.3|3848.8|3833.8|2
1647003240000|2022-03-11 12:54:00|3850|3835|3849.5|3834.5|3850|3835|3849.5|3834.5|2
1647003250000|2022-03-11 12:54:10|3849|3834|3849|3834|3849|3834|3849|3834|1
1647003260000|2022-03-11 12:54:20|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|3848.5|3833.5|1
1647003270000|2022-03-11 12:54:30|3849.3|3834.3|3848.5|3833.5|3849.3|3834.3|3848.5|3833.5|2
1647003290000|2022-03-11 12:54:50|3849|3834|3848.5|3833.5|3849|3834|3848.5|3833.5|2
1647003300000|2022-03-11 12:55:00|3852.5|3834.5|3852|3834.5|3852.5|3834.5|3852|3834.5|2
1647003310000|2022-03-11 12:55:10|3850.8|3835|3851.3|3836|3851.3|3836|3850.8|3835|2
1647003320000|2022-03-11 12:55:20|3851.8|3836.8|3851.8|3836.8|3851.8|3836.8|3851.8|3836.8|1
1647003360000|2022-03-11 12:56:00|3853.8|3837|3853.8|3837|3853.8|3837|3853.8|3837|1
1647003380000|2022-03-11 12:56:20|3854|3839|3851|3836|3854|3839|3851|3836|4
1647003390000|2022-03-11 12:56:30|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|1
1647003420000|2022-03-11 12:57:00|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|3850.8|3835.8|1
1647003430000|2022-03-11 12:57:10|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|1
1647003440000|2022-03-11 12:57:20|3850.8|3835.8|3850.8|3835.8|3851.5|3836.5|3850.8|3835.8|3
1647003490000|2022-03-11 12:58:10|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|3851.5|3836.5|1
1647003500000|2022-03-11 12:58:20|3851|3836|3851|3836|3851|3836|3851|3836|1
1647003590000|2022-03-11 12:59:50|3851.8|3836.8|3853.5|3838.5|3853.5|3838.5|3851.8|3836.8|2
1647003600000|2022-03-11 13:00:00|3854|3839|3856|3841|3856|3841|3852|3837|7
1647003610000|2022-03-11 13:00:10|3856.3|3841.3|3862.3|3844.5|3862.3|3845.5|3855.3|3840.3|21
1647003620000|2022-03-11 13:00:20|3861.8|3845.3|3861.8|3843.8|3861.8|3845.3|3861.8|3843.8|2
1647003630000|2022-03-11 13:00:30|3861.3|3843.3|3861.3|3843.3|3861.3|3843.3|3861.3|3843.3|1
1647003640000|2022-03-11 13:00:40|3858|3843|3858|3843|3858|3843|3858|3843|1
1647003650000|2022-03-11 13:00:50|3860.3||3860.3||3860.3||3860.3||1
1647003660000|2022-03-11 13:01:00|3859.5|3842.5|3859.5|3842.5|3859.5|3842.5|3859.5|3842.5|1
1647003670000|2022-03-11 13:01:10|3857.8|3841.3|3856.3|3841.3|3857.8|3842|3856.3|3841.3|7
1647003680000|2022-03-11 13:01:20|3856.8|3841.8|3857.5|3842.5|3858|3843|3856.8|3841.8|3
1647003710000|2022-03-11 13:01:50|3859.3|3842.8|3860.3|3842.8|3860.3|3844.3|3857.8|3842.8|8
1647003740000|2022-03-11 13:02:20|3859.3|3842|3858|3841.8|3859.3|3842.8|3858|3841.8|3
1647003750000|2022-03-11 13:02:30|3858.5|3842.8|3857.8|3842.8|3858.8|3843.8|3856.8|3841.5|16
1647003760000|2022-03-11 13:02:40|3859.8||3860.3||3860.3||3858.5||3
1647003780000|2022-03-11 13:03:00|3858|3843|3858|3843|3858|3843|3858|3843|1
1647003810000|2022-03-11 13:03:30|3857.5|3842.5|3858|3843|3858|3843|3857|3842|12
1647003820000|2022-03-11 13:03:40|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|3858.5|3843.5|1
1647003830000|2022-03-11 13:03:50|3857.8|3840.5|3856.5|3841.5|3857.8|3842.8|3856.5|3840.5|12
1647003840000|2022-03-11 13:04:00|3857.8|3842.8|3856|3841|3857.8|3842.8|3856|3840.3|8
1647003850000|2022-03-11 13:04:10|3857.5||3857.5||3857.5||3857.5||1
1647003860000|2022-03-11 13:04:20|3856.5|3842|3857.5|3842.5|3857.5|3842.5|3856.5|3842|3
1647003880000|2022-03-11 13:04:40|3858|3841|3858|3841|3858|3841|3858|3841|1
1647003890000|2022-03-11 13:04:50|3857|3840.3|3857|3838.8|3857|3840.3|3857|3838.8|2
1647003910000|2022-03-11 13:05:10|3853.5|3837|3853.5|3837|3853.5|3837|3853.5|3837|1
1647003920000|2022-03-11 13:05:20|3853.3|3838|3851.8|3836.8|3853.3|3838|3851.8|3836.8|4
1647003960000|2022-03-11 13:06:00|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|3850.3|3835.3|1
1647003970000|2022-03-11 13:06:10|3852.3|3835.5|3852.3|3836.3|3852.3|3836.3|3852.3|3835.5|2
1647003980000|2022-03-11 13:06:20|3851.3|3837.3|3851.3|3836.3|3851.3|3837.3|3851.3|3836.3|2
1647004030000|2022-03-11 13:07:10|3850.5|3835.5|3849.3|3834.3|3850.5|3835.5|3848|3833|5
1647004040000|2022-03-11 13:07:20|3850.3|3835.3|3849.3|3834.3|3850.3|3835.3|3849.3|3834.3|2
1647004050000|2022-03-11 13:07:30|3850.3|3835.3|3849.3|3834.3|3850.3|3835.3|3849.3|3834.3|2
1647004060000|2022-03-11 13:07:40|3850.3|3835.3|3849.3|3834.3|3850.3|3835.3|3849.3|3834.3|12
1647004070000|2022-03-11 13:07:50|3850.3|3835.3|3849.3|3834.3|3850.3|3835.3|3849.3|3834.3|2
1647004080000|2022-03-11 13:08:00|3851.8|3836.8|3852.8|3835.3|3852.8|3836.8|3851|3835.3|4
1647004090000|2022-03-11 13:08:10|3850.3||3850.3||3850.3||3850.3||1
1647004140000|2022-03-11 13:09:00|3849.8|3834.8|3849.8|3834.8|3849.8|3834.8|3849.8|3834.8|1
1647004150000|2022-03-11 13:09:10|3849|3834|3849.8|3834.8|3850|3835|3848.5|3833.5|14
1647004160000|2022-03-11 13:09:20|3849|3834|3849.8|3834.8|3849.8|3834.8|3849|3834|6
1647004170000|2022-03-11 13:09:30|3849.3|3834.3|3846.8|3828.8|3849.3|3834.3|3846.8|3827.3|6
1647004180000|2022-03-11 13:09:40|3846.3|3829.3|3845.8|3828.8|3846.3|3829.3|3845.8|3828.8|2
1647004200000|2022-03-11 13:10:00|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|1
1647004210000|2022-03-11 13:10:10|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1647004220000|2022-03-11 13:10:20|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|1
1647004230000|2022-03-11 13:10:30|3842.8|3827.8|3842.8|3827.8|3843.3|3828.3|3842.8|3827.8|3
1647004250000|2022-03-11 13:10:50|3844|3829|3842.8|3827.8|3844|3829|3842.8|3827.8|2
1647004260000|2022-03-11 13:11:00|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1647004280000|2022-03-11 13:11:20|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1647004320000|2022-03-11 13:12:00|3843.8|3828.8|3842.8|3827.8|3843.8|3828.8|3842.3|3827.3|3
1647004370000|2022-03-11 13:12:50|3844.8|3827.5|3844.8|3827.5|3844.8|3827.5|3844.8|3827.5|1
1647004390000|2022-03-11 13:13:10||3829.8||3829.8||3829.8||3829.8|1
1647004400000|2022-03-11 13:13:20|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1647004450000|2022-03-11 13:14:10|3845|3830|3843.8|3828.8|3845|3830|3843.3|3828.3|4
1647004470000|2022-03-11 13:14:30|3844.8|3829.8|3844|3829|3844.8|3829.8|3844|3829|2
1647004500000|2022-03-11 13:15:00|3843.5|3828.5|3842.8|3827.8|3843.5|3828.5|3842.8|3825.3|4
1647004510000|2022-03-11 13:15:10|3842|3827|3841.8|3826.8|3842.5|3827.5|3841.8|3826.8|3
1647004520000|2022-03-11 13:15:20|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647004530000|2022-03-11 13:15:30|3842|3827|3841.5|3826.5|3842|3827|3841.5|3826.5|2
1647004550000|2022-03-11 13:15:50|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1647004580000|2022-03-11 13:16:20|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1647004590000|2022-03-11 13:16:30|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1647004610000|2022-03-11 13:16:50|3841.3|3826.3|3843.3|3828.3|3843.3|3828.3|3841.3|3826.3|3
1647004620000|2022-03-11 13:17:00|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|1
1647004630000|2022-03-11 13:17:10|3843.5|3828.5|3843.5|3828.5|3844.5|3829.5|3842.8|3827.8|11
1647004640000|2022-03-11 13:17:20|3844.5|3829.5|3841|3826|3844.5|3829.5|3841|3826|10
1647004650000|2022-03-11 13:17:30|3840.3|3825.3|3839.5|3824.5|3840.5|3825.5|3839|3824|11
1647004660000|2022-03-11 13:17:40|3838.8|3823.8|3839.3|3824.3|3839.3|3824.3|3838.3|3823.3|4
1647004670000|2022-03-11 13:17:50|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|1
1647004710000|2022-03-11 13:18:30|3840.3|3825.3|3842.3|3827.3|3842.3|3827.3|3840.3|3825.3|3
1647004770000|2022-03-11 13:19:30|3842|3827|3842|3827|3842|3827|3842|3827|1
1647004820000|2022-03-11 13:20:20|3843.8|3828.8|3846.3|3831.3|3846.3|3831.3|3843.8|3828.8|4
1647004830000|2022-03-11 13:20:30|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1647004870000|2022-03-11 13:21:10|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|3844.3|3829.3|1
1647004880000|2022-03-11 13:21:20|3843.8|3828.8|3844.5|3829.5|3844.5|3829.5|3843.8|3828.8|2
1647004890000|2022-03-11 13:21:30|3844.3|3826.3|3841.8|3826.8|3844.3|3827.5|3841.3|3826.3|11
1647004900000|2022-03-11 13:21:40|3842.3|3827.3|3842.8|3827.8|3842.8|3827.8|3841|3826|12
1647004920000|2022-03-11 13:22:00|3843.3|3828.3|3843.3|3828.3|3844.3|3829.3|3843.3|3828.3|3
1647004930000|2022-03-11 13:22:10|3843|3828|3844.5|3829.5|3844.5|3829.5|3843|3828|4
1647004950000|2022-03-11 13:22:30|3844|3829|3844|3829|3844|3829|3844|3829|1
1647004960000|2022-03-11 13:22:40|3843.3|3828.3|3844.3|3829.3|3844.3|3829.3|3843.3|3828.3|2
1647004970000|2022-03-11 13:22:50|3846|3831|3846.8|3831.8|3846.8|3831.8|3846|3831|2
1647005000000|2022-03-11 13:23:20|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1647005010000|2022-03-11 13:23:30|3845|3830|3845.8|3830.8|3845.8|3830.8|3845|3830|2
1647005020000|2022-03-11 13:23:40|3845|3830|3845|3830|3845.5|3830.5|3845|3830|3
1647005040000|2022-03-11 13:24:00|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1647005050000|2022-03-11 13:24:10|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|1
1647005100000|2022-03-11 13:25:00|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1647005180000|2022-03-11 13:26:20|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647005230000|2022-03-11 13:27:10|3842.3|3825|3843.3|3826.3|3843.3|3826.3|3841.8|3825|5
1647005240000|2022-03-11 13:27:20|3845.3||3845.3||3845.3||3845.3||1
1647005250000|2022-03-11 13:27:30|3843|3828|3843|3828|3843|3828|3843|3828|1
1647005280000|2022-03-11 13:28:00|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647005300000|2022-03-11 13:28:20|3843|3826|3843|3826|3843|3826|3843|3826|2
1647005320000|2022-03-11 13:28:40|3842.8|3827.8|3842|3827|3842.8|3827.8|3842|3827|2
1647005380000|2022-03-11 13:29:40|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|3842.3|3827.3|1
1647005400000|2022-03-11 13:30:00|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|3843.3|3828.3|1
1647005410000|2022-03-11 13:30:10|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|3843.8|3828.8|1
1647005420000|2022-03-11 13:30:20|3842.5|3827.5|3842.3|3827.3|3843|3827.5|3841.3|3825.8|10
1647005430000|2022-03-11 13:30:30|3841.3|3826.3|3842.3|3827.3|3842.3|3827.3|3840.8|3825.8|5
1647005440000|2022-03-11 13:30:40|3841.3|3826.3|3842.5|3825.8|3842.5|3826.3|3841.3|3825.8|2
1647005450000|2022-03-11 13:30:50|3841.5|3827|3841.8|3826.3|3842.5|3827|3841.5|3826.3|4
1647005460000|2022-03-11 13:31:00|3842|3827|3841.5|3826.5|3842|3827|3840.3|3825.3|4
1647005490000|2022-03-11 13:31:30|3841|3826|3841|3826|3841|3826|3841|3826|1
1647005530000|2022-03-11 13:32:10|3840|3825|3840.5|3825.5|3841.3|3826.3|3840|3825|5
1647005540000|2022-03-11 13:32:20|3841.3|3826.3|3843|3826.5|3843|3826.5|3841.3|3826.3|2
1647005550000|2022-03-11 13:32:30|3842.5|3827|3841.8|3826.8|3842.5|3827|3841.8|3826.8|2
1647005560000|2022-03-11 13:32:40|3840.3|3825.3|3841.5|3826.5|3841.5|3826.5|3840.3|3825.3|4
1647005580000|2022-03-11 13:33:00|3840.5|3825.5|3841.5|3826.5|3841.5|3826.5|3840.5|3825.5|4
1647005590000|2022-03-11 13:33:10|3841|3826|3841|3826|3841|3826|3839.5|3824.5|15
1647005600000|2022-03-11 13:33:20|3840.3|3825.3|3840.8|3825.8|3841|3826|3839.5|3824.5|6
1647005610000|2022-03-11 13:33:30|3840.3|3825.3|3840.8|3825.8|3841|3826|3839.8|3824.8|9
1647005620000|2022-03-11 13:33:40|3841.5|3826.5|3842.8|3827.8|3842.8|3827.8|3841|3826|7
1647005630000|2022-03-11 13:33:50|3842|3827|3842.8|3827.8|3842.8|3827.8|3841.8|3826.8|5
1647005640000|2022-03-11 13:34:00|3841.8|3826.8|3843|3828|3843|3828|3841.8|3826.8|12
1647005650000|2022-03-11 13:34:10|3842|3827|3842.3|3827.3|3843|3828|3842|3827|4
1647005660000|2022-03-11 13:34:20|3842.8|3827.8|3842.5|3827.5|3842.8|3827.8|3841.8|3826.8|5
1647005680000|2022-03-11 13:34:40|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|1
1647005690000|2022-03-11 13:34:50|3842.5|3827.5|3842.8|3827.8|3842.8|3827.8|3842|3827|5
1647005700000|2022-03-11 13:35:00|3842|3827|3842.8|3827.8|3842.8|3827.8|3842|3827|6
1647005710000|2022-03-11 13:35:10|3843.3|3828.3|3845.5|3830.5|3845.5|3830.5|3843.3|3828.3|3
1647005720000|2022-03-11 13:35:20|3844.8|3829.8|3844.5|3829.5|3845.5|3830.5|3843.8|3828.8|4
1647005730000|2022-03-11 13:35:30|3843|3828|3844.5|3829.5|3844.5|3829.5|3843|3828|7
1647005740000|2022-03-11 13:35:40|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|3844.8|3829.8|1
1647005750000|2022-03-11 13:35:50|3845.5|3830.5|3844.8|3829.8|3845.5|3830.5|3844|3829|7
1647005760000|2022-03-11 13:36:00|3844.3|3829.3|3845.3|3830.3|3845.3|3830.3|3844.3|3829.3|3
1647005780000|2022-03-11 13:36:20|3846.3|3831.3|3846.3|3831.3|3846.5|3831.5|3845.3|3830.3|5
1647005790000|2022-03-11 13:36:30|3845.5|3830.5|3846.3|3831.3|3846.3|3831.3|3845.5|3830.5|4
1647005800000|2022-03-11 13:36:40|3845|3830|3845.3|3830.3|3846|3831|3845|3830|3
1647005820000|2022-03-11 13:37:00|3846.3|3831.3|3846.5|3831.5|3846.5|3831.5|3845.8|3830.8|3
1647005830000|2022-03-11 13:37:10|3847.3|3832.3|3846.8|3831.8|3847.3|3832.3|3846.8|3831.8|2
1647005840000|2022-03-11 13:37:20|3846|3831|3846|3831|3846|3831|3846|3831|1
1647005850000|2022-03-11 13:37:30|3846.5|3831.5|3845.5|3830.5|3846.5|3831.5|3845.5|3830.5|2
1647005860000|2022-03-11 13:37:40|3846.5|3831.5|3845.5|3830.5|3846.5|3831.5|3845.5|3830.5|2
1647005870000|2022-03-11 13:37:50|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|3846.5|3831.5|1
1647005880000|2022-03-11 13:38:00|3845.5|3830.5|3845|3830|3845.5|3830.5|3845|3830|2
1647005890000|2022-03-11 13:38:10|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|3844.5|3829.5|1
1647005900000|2022-03-11 13:38:20|3844|3829|3844.5|3829.5|3845.5|3830.5|3844|3829|5
1647005920000|2022-03-11 13:38:40|3845|3830|3845|3830|3845|3830|3845|3830|1
1647005940000|2022-03-11 13:39:00|3843.5|3827.5|3844.5|3826.8|3844.5|3828.3|3843.5|3826.8|4
1647005960000|2022-03-11 13:39:20|3841.5|3826.5|3844.3|3826.5|3844.3|3826.5|3841.5|3826.5|2
1647005980000|2022-03-11 13:39:40|3845|3830|3845|3830|3845|3830|3845|3830|1
1647005990000|2022-03-11 13:39:50||3827||3825||3827||3825|2
1647006020000|2022-03-11 13:40:20|3844.5|3825.8|3844.3|3829.3|3844.5|3829.3|3844.3|3825.8|2
1647006040000|2022-03-11 13:40:40|3845|3830|3845|3830|3845|3830|3845|3830|1
1647006090000|2022-03-11 13:41:30|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|3845.3|3830.3|1
1647006110000|2022-03-11 13:41:50|3846|3831|3846|3831|3846|3831|3846|3831|1
1647006150000|2022-03-11 13:42:30|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|3845.5|3830.5|1
1647006230000|2022-03-11 13:43:50|3845|3830|3845|3830|3845|3830|3845|3830|1
1647006240000|2022-03-11 13:44:00|3846|3831|3846|3831|3846|3831|3846|3831|1
1647006290000|2022-03-11 13:44:50|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1647006300000|2022-03-11 13:45:00|3848.3||3848.3||3848.3||3848.3||1
1647006310000|2022-03-11 13:45:10|3848.8|3831.8|3848.8|3832.5|3848.8|3832.5|3848.8|3831.8|2
1647006320000|2022-03-11 13:45:20|3849.5|3833.3|3849.8|3834.5|3850.3|3834.5|3849.5|3833.3|4
1647006370000|2022-03-11 13:46:10|3849.5||3849.5||3849.5||3849.5||1
1647006380000|2022-03-11 13:46:20|3849|3834|3847.3|3832.3|3849|3834|3846.8|3831.8|4
1647006390000|2022-03-11 13:46:30|3848|3833|3848|3833|3848|3833|3848|3833|1
1647006400000|2022-03-11 13:46:40|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|1
1647006420000|2022-03-11 13:47:00|3848|3833|3848|3833|3848|3833|3848|3833|1
1647006430000|2022-03-11 13:47:10|3847.5|3832.5|3847.8|3832.8|3847.8|3832.8|3847|3832|3
1647006440000|2022-03-11 13:47:20|3847|3832|3847|3832|3847|3832|3847|3832|1
1647006460000|2022-03-11 13:47:40|3846|3831|3846.5|3831.5|3846.8|3831.8|3845.8|3830.8|10
1647006470000|2022-03-11 13:47:50|3846|3831|3846.3|3831.3|3846.8|3831.8|3845.3|3830.3|8
1647006480000|2022-03-11 13:48:00|3847|3832|3847.5|3832.5|3847.5|3832.5|3846.5|3831.5|4
1647006490000|2022-03-11 13:48:10|3848|3833|3847.3|3832.3|3848.3|3833.3|3846.5|3831.5|8
1647006500000|2022-03-11 13:48:20|3849.5|3832.5|3847.5|3832.5|3849.5|3833|3847.5|3832.5|3
1647006510000|2022-03-11 13:48:30|3847|3832|3846.5|3831.5|3847|3832|3846|3831|4
1647006520000|2022-03-11 13:48:40|3845.8|3830.8|3845.8|3830.8|3846.8|3831.8|3845.8|3830.8|3
1647006540000|2022-03-11 13:49:00|3844.8|3829.8|3846|3831|3846|3831|3844.8|3829.8|5
1647006550000|2022-03-11 13:49:10|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1647006560000|2022-03-11 13:49:20|3847.3|3832.3|3846.8|3831.8|3848|3833|3846.8|3831.8|4
1647006570000|2022-03-11 13:49:30|3846|3831|3845.3|3830.3|3846.5|3831.5|3845|3830|5
1647006620000|2022-03-11 13:50:20|3844.8|3829.8|3845|3830|3845.5|3830.5|3844.8|3829.8|3
1647006650000|2022-03-11 13:50:50|3846|3831|3846|3831|3846|3831|3846|3831|1
1647006670000|2022-03-11 13:51:10|3847|3832|3846.5|3831.5|3847.3|3832.3|3846.5|3831.5|3
1647006700000|2022-03-11 13:51:40|3848|3833|3847|3832|3848.5|3833.5|3847|3832|3
1647006720000|2022-03-11 13:52:00|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|3848.3|3833.3|1
1647006730000|2022-03-11 13:52:10|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|3847.5|3832.5|1
1647006740000|2022-03-11 13:52:20|3846|3831|3846.8|3831.8|3846.8|3831.8|3846|3831|2
1647006750000|2022-03-11 13:52:30|3846|3831|3847.3|3832.3|3847.3|3832.3|3846|3831|3
1647006830000|2022-03-11 13:53:50|3846.3|3830.3|3846.3|3830.8|3846.3|3830.8|3846.3|3830.3|3
1647006850000|2022-03-11 13:54:10|3845.3|3830.3|3846.3|3831.3|3847|3832|3845.3|3830.3|7
1647006860000|2022-03-11 13:54:20|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|3846.8|3831.8|1
1647006870000|2022-03-11 13:54:30|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1647006880000|2022-03-11 13:54:40|3847|3832|3846.8|3831.8|3847.8|3832.8|3846.3|3831.3|4
1647006890000|2022-03-11 13:54:50|3846.3|3831.3|3847|3832|3847|3832|3846.3|3831.3|2
1647006900000|2022-03-11 13:55:00|3846|3831|3846.8|3831.8|3847|3832|3846|3831|6
1647006910000|2022-03-11 13:55:10|3846|3831|3846.3|3831.3|3847|3832|3845.5|3830.5|5
1647006920000|2022-03-11 13:55:20|3845.8|3830.8|3845.8|3830.8|3845.8|3830.8|3845|3830|5
1647006950000|2022-03-11 13:55:50|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|3846.3|3831.3|1
1647006960000|2022-03-11 13:56:00|3847|3832|3847.3|3832.3|3847.3|3832.3|3846.3|3831.3|3
1647006970000|2022-03-11 13:56:10|3846.3|3831.3|3848|3831.3|3848|3832.8|3846.3|3831.3|4
1647006990000|2022-03-11 13:56:30|3846.3|3830.3|3844.5|3829.5|3846.3|3830.3|3844.5|3829.5|3
1647007000000|2022-03-11 13:56:40|3844.3|3827.5|3843.3|3828.3|3844.3|3828.3|3843.3|3827.5|3
1647007010000|2022-03-11 13:56:50|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|3842.5|3827.5|1
1647007030000|2022-03-11 13:57:10|3842|3827|3842|3827|3842|3827|3842|3827|1
1647007070000|2022-03-11 13:57:50|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|1
1647007090000|2022-03-11 13:58:10|3841|3826|3839.5|3824.5|3841|3826|3839.5|3824.5|2
1647007110000|2022-03-11 13:58:30|3839|3824|3838.3|3823.3|3839|3824|3838.3|3823.3|2
1647007120000|2022-03-11 13:58:40|3840.3|3824.8|3840.3|3825.3|3840.3|3825.3|3840|3824.8|3
1647007180000|2022-03-11 13:59:40|3841|3826|3841|3826|3841|3826|3841|3826|1
1647007190000|2022-03-11 13:59:50|3840.5|3825.5|3840.3|3825.3|3841.3|3826.3|3840.3|3825.3|7
1647007200000|2022-03-11 14:00:00|3841.3|3826.3|3840|3825|3841.3|3826.3|3839.8|3824.8|5
1647007260000|2022-03-11 14:01:00|3840.5|3825.5|3841.5|3826.5|3841.5|3826.5|3840.5|3825.5|2
1647007270000|2022-03-11 14:01:10|3842|3827|3842|3827|3842|3827|3842|3827|1
1647007370000|2022-03-11 14:02:50|3842.8|3827.8|3845|3830|3845|3830|3842.8|3827.8|3
1647007380000|2022-03-11 14:03:00|3845.3|3827.3|3845.3|3827.3|3845.3|3827.3|3845.3|3827.3|1
1647007390000|2022-03-11 14:03:10|3844|3825.8|3840.8|3825.8|3844|3825.8|3840.8|3825.8|3
1647007400000|2022-03-11 14:03:20|3842|3827|3842|3827|3842|3827|3842|3827|1
1647007410000|2022-03-11 14:03:30|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|3843.5|3828.5|1
1647007420000|2022-03-11 14:03:40|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|3842.8|3827.8|1
1647007440000|2022-03-11 14:04:00|3841.8|3826.8|3843|3826|3843|3826.8|3841.8|3826|2
1647007450000|2022-03-11 14:04:10|3841||3841||3841||3841||1
1647007530000|2022-03-11 14:05:30|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|3841.5|3826.5|1
1647007570000|2022-03-11 14:06:10|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1647007590000|2022-03-11 14:06:30|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1647007650000|2022-03-11 14:07:30|3841.5|3826.5|3841|3826|3841.5|3826.5|3841|3826|2
1647007710000|2022-03-11 14:08:30|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1647007780000|2022-03-11 14:09:40|3840.3|3825.3|3841|3826|3841|3826|3840.3|3825.3|2
1647007840000|2022-03-11 14:10:40|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3840.3|3825.3|3
1647007940000|2022-03-11 14:12:20|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1647007970000|2022-03-11 14:12:50|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1647008000000|2022-03-11 14:13:20|3842|3827|3842|3827|3842|3827|3842|3827|1
1647008010000|2022-03-11 14:13:30|3842.5|3827.5|3839.8|3824.8|3842.5|3827.5|3839.8|3824.8|5
1647008040000|2022-03-11 14:14:00|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|3840.3|3825.3|1
1647008050000|2022-03-11 14:14:10|3839.8|3824.8|3839.3|3824.3|3839.8|3824.8|3839.3|3824.3|2
1647008080000|2022-03-11 14:14:40|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|3839.8|3824.8|1
1647008090000|2022-03-11 14:14:50|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1647008110000|2022-03-11 14:15:10|3840|3825|3840|3825|3840|3825|3840|3825|1
1647008140000|2022-03-11 14:15:40|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|3840.8|3825.8|1
1647008150000|2022-03-11 14:15:50|3841.8|3826.8|3840.5|3825.5|3841.8|3826.8|3840.5|3825.5|2
1647008170000|2022-03-11 14:16:10|3840|3825|3840|3825|3840|3825|3840|3825|1
1647008180000|2022-03-11 14:16:20|3841.5|3826.5|3840.8|3825.8|3841.5|3826.5|3840.8|3825.8|2
1647008210000|2022-03-11 14:16:50|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|3841.3|3826.3|1
1647008320000|2022-03-11 14:18:40|3841|3826|3841|3826|3841|3826|3841|3826|1
1647008360000|2022-03-11 14:19:20|3841.8|3826.8|3842|3827|3842|3827|3841.8|3826.8|2
1647008400000|2022-03-11 14:20:00|3841|3826|3841|3826|3841|3826|3840.5|3825.5|3
1647008430000|2022-03-11 14:20:30|3842|3827|3841.8|3826.8|3842|3827|3841.8|3826.8|2
1647008460000|2022-03-11 14:21:00|3841|3826|3841|3826|3841|3826|3841|3826|1
1647008520000|2022-03-11 14:22:00|3840.5|3825.5|3840.5|3825.5|3840.5|3825.5|3840.5|3825.5|1
1647008570000|2022-03-11 14:22:50|3839.8|3824.8|3840.8|3825.8|3840.8|3825.8|3839.8|3824.8|2
1647008590000|2022-03-11 14:23:10|3840|3825|3840|3825|3840|3825|3840|3825|1
1647008690000|2022-03-11 14:24:50|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|1
1647008700000|2022-03-11 14:25:00|3838.8|3823.8|3834|3819|3838.8|3823.8|3834|3818.8|15
1647008710000|2022-03-11 14:25:10|3835|3820|3834.8|3819.8|3835|3820|3833.8|3818.8|7
1647008720000|2022-03-11 14:25:20|3833.8|3818.8|3837.8|3822.8|3837.8|3822.8|3833.8|3818.8|8
1647008730000|2022-03-11 14:25:30|3838.3|3823.3|3838.3|3823.3|3838.3|3823.3|3838.3|3823.3|1
1647008750000|2022-03-11 14:25:50|3838.8|3823.8|3838.8|3823.8|3838.8|3823.8|3838.8|3823.8|1
1647008760000|2022-03-11 14:26:00|3839.3|3824.3|3834|3819|3839.3|3824.3|3834|3819|5
1647008770000|2022-03-11 14:26:10|3835|3820|3834.5|3819.5|3835.3|3820.3|3834|3819|16
1647008780000|2022-03-11 14:26:20|3834|3819|3833.5|3818.5|3834.5|3819.5|3833.5|3818.5|7
1647008790000|2022-03-11 14:26:30|3834|3819|3834.5|3819.5|3834.5|3819.5|3833.8|3818.8|10
1647008820000|2022-03-11 14:27:00|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|1
1647008830000|2022-03-11 14:27:10|3834.5|3819.5|3834.5|3819.5|3834.5|3819.5|3834.5|3819.5|1
1647008880000|2022-03-11 14:28:00|3834.3|3819.3|3834.3|3819.3|3834.3|3819.3|3834.3|3819.3|1
1647008910000|2022-03-11 14:28:30|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|1
1647008940000|2022-03-11 14:29:00|3833|3818|3833|3818|3833|3818|3833|3818|1
1647008950000|2022-03-11 14:29:10|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|3833.5|3818.5|1
1647008960000|2022-03-11 14:29:20|3832.8|3817.8|3832|3817|3832.8|3817.8|3831.3|3816.3|3
1647008970000|2022-03-11 14:29:30|3831.5|3816.5|3831.5|3816.5|3831.5|3816.5|3831.5|3816.5|1
1647008990000|2022-03-11 14:29:50|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|1
1647009000000|2022-03-11 14:30:00|3831.5|3816.5|3831.5|3816.5|3832|3817|3831.5|3816.5|3
1647009010000|2022-03-11 14:30:10|3830.8|3815.8|3831.5|3816.5|3831.8|3816.8|3830.8|3815.8|4
1647009030000|2022-03-11 14:30:30|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|1
1647009060000|2022-03-11 14:31:00|3831.5|3816.5|3831.5|3816.5|3831.5|3816.5|3831.5|3816.5|1
1647009070000|2022-03-11 14:31:10|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|1
1647009080000|2022-03-11 14:31:20|3830.8|3815.8|3832.3|3817.3|3832.3|3817.3|3830.8|3815.8|3
1647009140000|2022-03-11 14:32:20|3832|3817|3832|3817|3832|3817|3832|3817|1
1647009160000|2022-03-11 14:32:40|3833|3818|3833|3818|3833|3818|3833|3818|1
1647009190000|2022-03-11 14:33:10|3832.5|3817.5|3832.5|3817.5|3832.5|3817.5|3832.5|3817.5|1
1647009250000|2022-03-11 14:34:10|3832|3817|3831.5|3816.5|3832|3817|3831.5|3816.5|2
1647009280000|2022-03-11 14:34:40|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|3832.8|3817.8|1
1647009300000|2022-03-11 14:35:00|3833.8|3818.8|3832.8|3817.8|3833.8|3818.8|3832.8|3817.8|2
1647009320000|2022-03-11 14:35:20|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1647009350000|2022-03-11 14:35:50|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|3833.8|3818.8|1
1647009360000|2022-03-11 14:36:00|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|3833.3|3818.3|1
1647009410000|2022-03-11 14:36:50|3834|3819|3835.5|3820.5|3835.5|3820.5|3834|3819|3
1647009430000|2022-03-11 14:37:10|3834.5|3819.5|3832|3817|3834.5|3819.5|3832|3817|3
1647009470000|2022-03-11 14:37:50|3832.5|3817.5|3833|3818|3833|3818|3832.5|3817.5|2
1647009480000|2022-03-11 14:38:00|3832.5|3817.5|3832.5|3817.5|3832.5|3817.5|3832.5|3817.5|1
1647009490000|2022-03-11 14:38:10|3832|3817|3832.5|3817.5|3832.5|3817.5|3832|3817|2
1647009510000|2022-03-11 14:38:30|3832|3817|3832|3817|3832|3817|3832|3817|1
1647009530000|2022-03-11 14:38:50|3831|3816|3832.5|3817.5|3832.5|3817.5|3831|3816|2
1647009590000|2022-03-11 14:39:50|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|1
1647009640000|2022-03-11 14:40:40|3831.8|3816.8|3831.8|3816.8|3831.8|3816.8|3831.8|3816.8|1
1647009660000|2022-03-11 14:41:00|3832.3|3817.3|3831.8|3816.8|3832.3|3817.3|3831.3|3816.3|4
1647009730000|2022-03-11 14:42:10|3831|3816|3831.5|3816.5|3832|3817|3830.8|3815.8|5
1647009740000|2022-03-11 14:42:20|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|3832.3|3817.3|1
1647009750000|2022-03-11 14:42:30|3832.8|3817.8|3832.5|3817.5|3833.3|3818.3|3832.5|3817.5|3
1647009790000|2022-03-11 14:43:10|3832|3817|3831.8|3816.8|3832|3817|3831|3816|3
1647009800000|2022-03-11 14:43:20|3830.8|3815.8|3831.5|3816.5|3831.5|3816.5|3830.8|3815.8|4
1647009810000|2022-03-11 14:43:30|3831|3816|3830.5|3815.5|3831|3816|3830.5|3815.5|2
1647009820000|2022-03-11 14:43:40|3829.8|3814.8|3828.8|3813.8|3829.8|3814.8|3828.8|3813.8|2
1647009850000|2022-03-11 14:44:10|3828.3|3813.3|3829|3814|3829|3814|3827.5|3812.5|6
1647009880000|2022-03-11 14:44:40|3828|3813|3828.5|3813.5|3828.5|3813.5|3828|3813|2
1647009890000|2022-03-11 14:44:50|3826.5|3811.5|3824|3809|3827|3811.5|3823.5|3808.5|14
1647009900000|2022-03-11 14:45:00|3825|3810|3826.5|3811.5|3826.5|3811.5|3824.3|3809.3|6
1647009910000|2022-03-11 14:45:10|3826|3811|3826.5|3811.5|3826.5|3811.5|3826|3811|2
1647009930000|2022-03-11 14:45:30|3827|3812|3830.3|3813.3|3830.3|3813.3|3827|3812|5
1647009940000|2022-03-11 14:45:40|3830|3814.3|3832|3816.3|3832|3816.3|3830|3814.3|3
1647009950000|2022-03-11 14:45:50|3832.5|3817.5|3833.5|3818.5|3833.5|3818.5|3832.5|3817.5|2
1647009960000|2022-03-11 14:46:00|3832.8|3817.8|3830.8|3815.8|3832.8|3817.8|3830.8|3815.8|5
1647009970000|2022-03-11 14:46:10|3829.3|3814.3|3830|3815|3830|3815|3829.3|3814.3|2
1647010000000|2022-03-11 14:46:40|3830.5|3815.5|3837|3819|3837|3819|3830.5|3815.5|3
1647010010000|2022-03-11 14:46:50|3837.5|3819.5|3837|3819.5|3837.5|3819.5|3837|3819.5|2
1647010020000|2022-03-11 14:47:00|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|3836.5|3821.5|2
1647010030000|2022-03-11 14:47:10|3836|3821|3836|3821|3836|3821|3836|3821|1
1647010040000|2022-03-11 14:47:20|3835.5|3820.5|3836|3821|3836|3821|3835.5|3820.5|2
1647010050000|2022-03-11 14:47:30|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|3835.5|3820.5|1
1647010060000|2022-03-11 14:47:40|3835|3820|3835|3820|3835|3820|3835|3820|1
1647010070000|2022-03-11 14:47:50|3834.5|3819.5|3834.5|3819.5|3834.5|3819.5|3834.5|3819.5|1
1647010100000|2022-03-11 14:48:20|3835.3|3820.3|3837.8|3822.5|3837.8|3822.5|3835.3|3820.3|4
1647010130000|2022-03-11 14:48:50|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|1
1647010150000|2022-03-11 14:49:10|3836.5|3821.5|3836.3|3821.3|3837|3822|3836.3|3821.3|3
1647010160000|2022-03-11 14:49:20|3837|3822|3837.5|3822.5|3837.5|3822.5|3836|3821|4
1647010190000|2022-03-11 14:49:50|3837|3822|3837|3822|3837|3822|3837|3822|1
1647010200000|2022-03-11 14:50:00|3836.5|3821.5|3837.5|3822.5|3837.5|3822.5|3836.5|3821.5|2
1647010220000|2022-03-11 14:50:20|3837|3822|3837.8|3822.8|3837.8|3822.8|3837|3822|2
1647010230000|2022-03-11 14:50:30|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|3837.3|3822.3|1
1647010240000|2022-03-11 14:50:40|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|1
1647010250000|2022-03-11 14:50:50|3838.3||3838.3||3838.3||3838.3||1
1647010260000|2022-03-11 14:51:00|3839|3822.5|3839.5|3823|3839.5|3823|3839|3822.5|2
1647010270000|2022-03-11 14:51:10|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|1
1647010280000|2022-03-11 14:51:20|3838.8|3823.8|3836.8|3821.8|3838.8|3823.8|3836.8|3821.8|3
1647010290000|2022-03-11 14:51:30|3836.3|3821.3|3834.3|3819.3|3836.3|3821.3|3834.3|3819.3|4
1647010300000|2022-03-11 14:51:40|3833.5|3818.5|3832|3814.5|3834.3|3819.3|3831.3|3814.5|7
1647010310000|2022-03-11 14:51:50|3831.5|3815|3831.5|3815|3831.5|3815|3831.5|3815|1
1647010320000|2022-03-11 14:52:00|3832.3|3816.5|3833.5|3818.5|3833.5|3818.5|3832.3|3816.5|3
1647010330000|2022-03-11 14:52:10|3832.8|3817.8|3832.3|3817.3|3832.8|3817.8|3832.3|3817.3|2
1647010340000|2022-03-11 14:52:20|3831.8|3816.8|3827.3|3812.3|3831.8|3816.8|3827.3|3812.3|5
1647010350000|2022-03-11 14:52:30|3826.3|3811.3|3825.5|3810.5|3826.3|3811.3|3825.5|3810.5|2
1647010360000|2022-03-11 14:52:40|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647010370000|2022-03-11 14:52:50|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1647010380000|2022-03-11 14:53:00|3825.8|3810.8|3825.5|3810.5|3827|3812|3825|3810|5
1647010390000|2022-03-11 14:53:10|3824.8|3809.8|3824.5|3809.5|3824.8|3809.8|3824.5|3809.5|2
1647010400000|2022-03-11 14:53:20|3826|3809.3|3824|3809|3826|3809.8|3824|3809|4
1647010420000|2022-03-11 14:53:40|3823|3808|3823.8|3808.8|3823.8|3808.8|3823|3808|2
1647010430000|2022-03-11 14:53:50|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647010440000|2022-03-11 14:54:00|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|1
1647010450000|2022-03-11 14:54:10|3825|3810|3825|3810|3825|3810|3825|3810|1
1647010470000|2022-03-11 14:54:30|3824.5|3809.5|3825|3810|3825|3810|3824.5|3809.5|2
1647010480000|2022-03-11 14:54:40|3824.5|3809.5|3824.5|3809.5|3825|3810|3824.3|3809.3|5
1647010490000|2022-03-11 14:54:50|3823.5|3808.5|3823.8|3808.8|3823.8|3808.8|3823.5|3808.5|2
1647010500000|2022-03-11 14:55:00|3823.3|3808.3|3823|3808|3823.8|3808.8|3823|3808|9
1647010530000|2022-03-11 14:55:30|3823.5|3808.5|3823|3808|3823.5|3808.5|3823|3808|2
1647010560000|2022-03-11 14:56:00|3822.5|3807.5|3823.5|3808.5|3823.5|3808.5|3821.5|3806.5|9
1647010570000|2022-03-11 14:56:10|3824|3809|3823.8|3808.8|3824|3809|3823.3|3808.3|4
1647010580000|2022-03-11 14:56:20|3823.3|3808.3|3823.3|3808.3|3823.8|3808.8|3822.8|3807.8|7
1647010590000|2022-03-11 14:56:30|3822.8|3807.8|3821.8|3806.8|3822.8|3807.8|3821.8|3806.8|6
1647010600000|2022-03-11 14:56:40|3822.5|3807.5|3821.5|3806.5|3822.5|3807.5|3821.5|3806.5|8
1647010610000|2022-03-11 14:56:50|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647010620000|2022-03-11 14:57:00|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647010670000|2022-03-11 14:57:50|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|1
1647010700000|2022-03-11 14:58:20|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|1
1647010710000|2022-03-11 14:58:30|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647010720000|2022-03-11 14:58:40|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|1
1647010740000|2022-03-11 14:59:00|3822.8|3807.8|3825.5|3810.5|3825.5|3810.5|3822.8|3807.8|3
1647010760000|2022-03-11 14:59:20|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647010770000|2022-03-11 14:59:30|3824.3|3809.3|3824|3809|3824.8|3809.8|3824|3809|3
1647010780000|2022-03-11 14:59:40|3823.5|3808.5|3823.3|3808.3|3824.8|3809.8|3823.3|3808.3|3
1647010790000|2022-03-11 14:59:50|3824.8|3809.8|3824.8|3808|3824.8|3809.8|3824.8|3808|2
1647010800000|2022-03-11 15:00:00|3824|3807.8|3823|3808|3824|3808|3823|3807.8|3
1647010810000|2022-03-11 15:00:10|3824|3809|3824|3809|3824|3809|3824|3809|1
1647010830000|2022-03-11 15:00:30|3823.5|3808.5|3824|3809|3824|3809|3823.5|3808.5|2
1647010860000|2022-03-11 15:01:00|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647010870000|2022-03-11 15:01:10|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|1
1647010880000|2022-03-11 15:01:20|3822.3|3807.3|3821|3806|3822.3|3807.3|3821|3806|3
1647010890000|2022-03-11 15:01:30|3820|3805|3818.3|3803.3|3820.5|3805.5|3818.3|3803.3|5
1647010900000|2022-03-11 15:01:40|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647010910000|2022-03-11 15:01:50|3819.5|3804.5|3822|3807|3822|3807|3819|3804|6
1647010920000|2022-03-11 15:02:00|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|1
1647010940000|2022-03-11 15:02:20|3823.3|3808.3|3823.5|3808.5|3824.8|3809.8|3823.3|3808.3|3
1647010950000|2022-03-11 15:02:30|3824|3809|3823.5|3808.5|3824|3809|3823.5|3808.5|2
1647010960000|2022-03-11 15:02:40|3823|3808|3822.5|3807.5|3823|3808|3822.5|3807.5|2
1647010970000|2022-03-11 15:02:50|3822|3807|3820.3|3805.3|3822|3807|3820.3|3805.3|4
1647010980000|2022-03-11 15:03:00|3819.5|3804.5|3818.8|3803.8|3819.8|3804.8|3818.8|3803.8|4
1647011020000|2022-03-11 15:03:40|3818.3|3803.3|3820.5|3805.5|3820.5|3805.5|3818.3|3803.3|3
1647011050000|2022-03-11 15:04:10|3820|3805|3820|3805|3820|3805|3820|3805|1
1647011070000|2022-03-11 15:04:30|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647011080000|2022-03-11 15:04:40|3819.3|3804.3|3820|3805|3820.3|3805.3|3819.3|3804.3|3
1647011090000|2022-03-11 15:04:50|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647011100000|2022-03-11 15:05:00|3819|3804|3818.5|3803.5|3819|3804|3818.5|3803.5|2
1647011120000|2022-03-11 15:05:20|3819|3804|3820.8|3805.8|3820.8|3805.8|3819|3804|2
1647011150000|2022-03-11 15:05:50|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|1
1647011160000|2022-03-11 15:06:00|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|1
1647011170000|2022-03-11 15:06:10|3820.8|3805.8|3821|3806|3821|3806|3820.8|3805.8|2
1647011200000|2022-03-11 15:06:40|3820.5|3805.5|3820|3805|3820.5|3805.5|3820|3805|2
1647011220000|2022-03-11 15:07:00|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647011230000|2022-03-11 15:07:10|3818.3|3803.3|3819.5|3804.5|3819.5|3804.5|3818.3|3803.3|2
1647011260000|2022-03-11 15:07:40|3820|3805|3820|3805|3820|3805|3820|3805|1
1647011300000|2022-03-11 15:08:20|3819.5|3804.5|3820.5|3805.5|3820.5|3805.5|3819.5|3804.5|3
1647011350000|2022-03-11 15:09:10|3820|3805|3820|3805|3820|3805|3820|3805|1
1647011380000|2022-03-11 15:09:40|3819|3804|3818|3803|3819|3804|3818|3803|3
1647011390000|2022-03-11 15:09:50|3818.8|3803.8|3819|3804|3819|3804|3818.8|3803.8|2
1647011410000|2022-03-11 15:10:10|3821|3804.5|3823.8|3808.8|3823.8|3808.8|3821|3804.5|6
1647011440000|2022-03-11 15:10:40|3824.3|3809.3|3824.5|3809.5|3825|3810|3824.3|3809.3|3
1647011460000|2022-03-11 15:11:00|3824|3809|3824|3809|3824|3809|3824|3809|1
1647011470000|2022-03-11 15:11:10|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|1
1647011500000|2022-03-11 15:11:40|3824|3809|3824|3809|3824|3809|3824|3809|1
1647011520000|2022-03-11 15:12:00|3823.8|3808.8|3824.5|3809.5|3824.5|3809.5|3822|3807|6
1647011530000|2022-03-11 15:12:10|3823.3|3808.3|3824.5|3809.5|3824.5|3809.5|3823.3|3808.3|2
1647011580000|2022-03-11 15:13:00|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647011610000|2022-03-11 15:13:30|3823.8|3808.8|3822.5|3807.5|3823.8|3808.8|3821.5|3806.5|4
1647011620000|2022-03-11 15:13:40|3823|3808|3823.3|3808.3|3823.3|3808.3|3822|3807|4
1647011630000|2022-03-11 15:13:50|3823.8|3808.8|3823.8|3808.8|3823.8|3808.8|3823.8|3808.8|1
1647011640000|2022-03-11 15:14:00|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|1
1647011650000|2022-03-11 15:14:10|3823.8|3808.8|3822.8|3807.8|3823.8|3808.8|3822.3|3807.3|4
1647011670000|2022-03-11 15:14:30|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|1
1647011680000|2022-03-11 15:14:40|3823.3|3808.3|3822|3807|3823.3|3808.3|3822|3807|2
1647011690000|2022-03-11 15:14:50|3821.8|3806.8|3823|3808|3823|3808|3821.8|3806.8|2
1647011720000|2022-03-11 15:15:20|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|1
1647011740000|2022-03-11 15:15:40|3822|3807|3821.3|3806.3|3822|3807|3821.3|3806.3|2
1647011760000|2022-03-11 15:16:00|3820.5|3805.5|3823|3808|3824|3809|3820.5|3805.5|5
1647011770000|2022-03-11 15:16:10|3822.5|3807.5|3821.8|3806.8|3822.5|3807.5|3821.8|3806.8|2
1647011780000|2022-03-11 15:16:20|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647011790000|2022-03-11 15:16:30|3820.3|3805.3|3820|3805|3821.3|3806.3|3820|3805|5
1647011800000|2022-03-11 15:16:40|3819.8|3802.3|3816.5|3801.5|3819.8|3802.3|3816.5|3801.5|2
1647011810000|2022-03-11 15:16:50|3816|3801|3818.8|3803.8|3818.8|3803.8|3815|3800|10
1647011820000|2022-03-11 15:17:00|3818.3|3803.3|3819.5|3804.5|3819.5|3804.5|3818.3|3803.3|4
1647011830000|2022-03-11 15:17:10|3819|3804|3819|3804|3819.5|3804.5|3818.3|3803.3|5
1647011840000|2022-03-11 15:17:20|3820.3|3805.3|3819|3804|3824|3808.3|3819|3804|9
1647011850000|2022-03-11 15:17:30|3818.5|3803.5|3815.8|3800.8|3820|3804.3|3815.8|3800.8|12
1647011860000|2022-03-11 15:17:40|3816.3|3801.3|3819.8|3802.5|3819.8|3804|3816.3|3801.3|8
1647011870000|2022-03-11 15:17:50|3819.3|3802|3818.3|3802.5|3819.3|3802.5|3818.3|3801.5|3
1647011880000|2022-03-11 15:18:00|3819.5|3801.3|3817|3802|3819.5|3802|3817|3801.3|4
1647011890000|2022-03-11 15:18:10|3818.5|3803.5|3819|3804|3819|3804|3818.5|3803.5|2
1647011920000|2022-03-11 15:18:40|3819.3|3801.5|3820.3|3805.3|3820.3|3805.3|3816.5|3801.5|10
1647011930000|2022-03-11 15:18:50|3820.8|3805.8|3821.3|3805.8|3821.3|3805.8|3819.5|3804.5|7
1647011940000|2022-03-11 15:19:00|3822.8|3807|3824|3809|3825|3810|3822.8|3807|4
1647011980000|2022-03-11 15:19:40|3825|3810|3824|3809|3825|3810|3824|3809|2
1647012000000|2022-03-11 15:20:00|3823.3|3808.3|3823.8|3808.8|3823.8|3808.8|3823.3|3808.3|2
1647012020000|2022-03-11 15:20:20|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647012030000|2022-03-11 15:20:30|3823.8|3808.8|3824.8|3809.8|3824.8|3809.8|3823.8|3808.8|2
1647012050000|2022-03-11 15:20:50|3824.3|3809.3|3825.5|3810.5|3825.5|3810.5|3824.3|3809.3|3
1647012060000|2022-03-11 15:21:00|3826.5|3811.5|3826.8|3810.8|3826.8|3811.5|3826.5|3810|3
1647012070000|2022-03-11 15:21:10|3825.3|3809.5|3824.5|3809.5|3825.3|3809.5|3824|3809|3
1647012090000|2022-03-11 15:21:30|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|1
1647012100000|2022-03-11 15:21:40|3827.5|3810.8|3830.5|3812|3830.5|3812|3827.5|3810.8|3
1647012120000|2022-03-11 15:22:00|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647012140000|2022-03-11 15:22:20|3827|3812|3826|3811|3827|3812|3826|3811|3
1647012150000|2022-03-11 15:22:30|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|1
1647012160000|2022-03-11 15:22:40|3825|3810|3826.5|3811.5|3827|3812|3825|3810|6
1647012170000|2022-03-11 15:22:50|3827.3|3812.3|3830|3813.3|3830|3813.3|3827.3|3812.3|2
1647012180000|2022-03-11 15:23:00|3828.8|3813.8|3828.8|3813.8|3828.8|3813.8|3828.8|3813.8|1
1647012190000|2022-03-11 15:23:10|3828|3812|3828.5|3811.8|3828.5|3812.3|3827.3|3811.8|4
1647012210000|2022-03-11 15:23:30|3828.8|3813.8|3828.8|3813.8|3828.8|3813.8|3828.8|3813.8|1
1647012220000|2022-03-11 15:23:40|3827.8|3812.8|3829.8|3814.3|3830.8|3814.3|3827.3|3812|6
1647012230000|2022-03-11 15:23:50||3814.8||3814.8||3814.8||3814.8|1
1647012240000|2022-03-11 15:24:00|3828.3|3813.3|3829.5|3814.5|3829.5|3814.5|3828.3|3813.3|2
1647012250000|2022-03-11 15:24:10|3829|3814|3829|3814|3829|3814|3829|3814|1
1647012260000|2022-03-11 15:24:20|3828.5|3813.5|3828.5|3813.5|3828.5|3813.5|3828.5|3813.5|1
1647012270000|2022-03-11 15:24:30|3828|3813|3828|3813|3828|3813|3828|3813|1
1647012280000|2022-03-11 15:24:40|3829.5|3814.5|3829|3814|3829.5|3814.5|3829|3812.8|3
1647012290000|2022-03-11 15:24:50|3827.5|3812.5|3829|3813.5|3830|3813.5|3827|3812|5
1647012300000|2022-03-11 15:25:00|3828.5||3828.5||3828.5||3828.5||1
1647012310000|2022-03-11 15:25:10|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|1
1647012320000|2022-03-11 15:25:20|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3825.8|3810.8|3
1647012340000|2022-03-11 15:25:40|3826|3811|3827|3812|3827|3812|3826|3811|2
1647012370000|2022-03-11 15:26:10|3828.3|3813.3|3828.8|3813.8|3828.8|3813.8|3828.3|3813.3|2
1647012390000|2022-03-11 15:26:30|3828.3|3813.3|3826.3|3811.3|3828.3|3813.3|3826.3|3811.3|3
1647012400000|2022-03-11 15:26:40|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647012420000|2022-03-11 15:27:00|3825.8|3810.8|3827|3812|3827|3812|3825.8|3810.8|2
1647012430000|2022-03-11 15:27:10|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647012440000|2022-03-11 15:27:20|3827.3|3812.3|3828|3813|3828|3813|3826.8|3811.8|6
1647012450000|2022-03-11 15:27:30|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647012460000|2022-03-11 15:27:40|3828|3813|3828.3|3813.3|3830|3813.3|3827.8|3812.8|4
1647012480000|2022-03-11 15:28:00|3827|3812|3827.5|3812.5|3827.5|3812.5|3826.5|3811.5|3
1647012490000|2022-03-11 15:28:10|3827|3812|3827.3|3812.3|3827.3|3812.3|3827|3812|2
1647012500000|2022-03-11 15:28:20|3828|3813|3827.5|3812.5|3828|3813|3826.8|3811.8|4
1647012510000|2022-03-11 15:28:30|3827|3812|3827.8|3811|3827.8|3812|3827|3811|2
1647012530000|2022-03-11 15:28:50||3812.8||3812.8||3812.8||3812.8|1
1647012540000|2022-03-11 15:29:00|3826.3|3811.3|3827.3|3812.3|3827.3|3812.3|3826.3|3811.3|2
1647012550000|2022-03-11 15:29:10|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647012570000|2022-03-11 15:29:30|3827.5|3812.5|3825.3|3810.3|3828|3813|3825.3|3810.3|4
1647012580000|2022-03-11 15:29:40|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647012590000|2022-03-11 15:29:50|3824.3|3809.3|3823.5|3808.5|3824.3|3809.3|3823.5|3808.5|2
1647012600000|2022-03-11 15:30:00|3825.5|3808|3825.5|3809.5|3826.5|3809.5|3825.5|3808|3
1647012610000|2022-03-11 15:30:10|3827|3810.3|3826.5|3809.3|3827|3810.3|3826.5|3809.3|2
1647012620000|2022-03-11 15:30:20|3825.8|3808.8|3825.8|3808.8|3825.8|3808.8|3825.8|3808.8|1
1647012630000|2022-03-11 15:30:30|3825.3|3808.3|3820.5|3805.5|3825.3|3808.3|3820.5|3805.5|8
1647012640000|2022-03-11 15:30:40|3821|3806|3824.3|3809.3|3824.3|3809.3|3821|3806|5
1647012670000|2022-03-11 15:31:10|3823.3|3808.3|3822.3|3807.3|3823.3|3808.3|3821.5|3806.5|5
1647012690000|2022-03-11 15:31:30|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647012700000|2022-03-11 15:31:40|3821|3806|3823|3808|3823.8|3808.8|3821|3806|5
1647012710000|2022-03-11 15:31:50|3824|3809|3822.8|3807.8|3824|3809|3822|3807|5
1647012720000|2022-03-11 15:32:00|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|3822.3|3807.3|1
1647012730000|2022-03-11 15:32:10|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|1
1647012750000|2022-03-11 15:32:30|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647012760000|2022-03-11 15:32:40|3825.5|3810.5|3827.8|3812.8|3827.8|3812.8|3825.5|3810.5|3
1647012770000|2022-03-11 15:32:50|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647012780000|2022-03-11 15:33:00|3825.3|3810.3|3823.3|3808.3|3826|3811|3823|3808|7
1647012790000|2022-03-11 15:33:10|3822.5|3807.5|3821.5|3806.5|3822.5|3807.5|3821.5|3806.5|5
1647012820000|2022-03-11 15:33:40|3820.8|3805.8|3821.3|3806.3|3821.3|3806.3|3820.8|3805.8|2
1647012860000|2022-03-11 15:34:20|3820.5|3805.5|3822.3|3807.3|3822.3|3807.3|3820.5|3805.5|2
1647012880000|2022-03-11 15:34:40|3822.8|3807.8|3823|3808|3824|3809|3822.8|3807.8|4
1647012910000|2022-03-11 15:35:10|3822.5|3807.5|3821.8|3806.8|3822.5|3807.5|3821.3|3806.3|5
1647012920000|2022-03-11 15:35:20|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647012930000|2022-03-11 15:35:30|3820.8|3805.8|3821.8|3806.8|3821.8|3806.8|3820.8|3805.8|2
1647012960000|2022-03-11 15:36:00|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647012970000|2022-03-11 15:36:10|3822|3807|3821.3|3806.3|3822|3807|3821.3|3806.3|2
1647013010000|2022-03-11 15:36:50|3820.5|3805.5|3822|3807|3822|3807|3820.5|3805.5|2
1647013020000|2022-03-11 15:37:00|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|1
1647013030000|2022-03-11 15:37:10|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|1
1647013050000|2022-03-11 15:37:30|3820.8|3805.8|3821.3|3806.3|3821.3|3806.3|3820.8|3805.8|2
1647013060000|2022-03-11 15:37:40|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647013070000|2022-03-11 15:37:50|3820|3805|3820|3805|3820|3805|3820|3805|1
1647013110000|2022-03-11 15:38:30|3820.5|3805.5|3823.8|3808.8|3823.8|3808.8|3820.5|3805.5|5
1647013120000|2022-03-11 15:38:40|3825|3810|3825.3|3810.3|3825.3|3810.3|3824|3809|4
1647013140000|2022-03-11 15:39:00|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1647013150000|2022-03-11 15:39:10|3825.3|3810.3|3824.3|3809.3|3825.3|3810.3|3824.3|3809.3|2
1647013170000|2022-03-11 15:39:30|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647013180000|2022-03-11 15:39:40|3824.5|3809.5|3825.5|3810.5|3825.5|3810.5|3824.5|3809.5|2
1647013200000|2022-03-11 15:40:00|3824|3809|3823.8|3808.8|3824|3809|3823.8|3808.8|2
1647013210000|2022-03-11 15:40:10|3824.8|3809.8|3824|3809|3824.8|3809.8|3824|3809|3
1647013220000|2022-03-11 15:40:20|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647013230000|2022-03-11 15:40:30|3823|3808|3821.8|3806.8|3823|3808|3821.8|3806.8|2
1647013240000|2022-03-11 15:40:40|3821.3|3806.3|3818.8|3803.8|3821.3|3806.3|3818.8|3803.8|5
1647013250000|2022-03-11 15:40:50|3818.3|3803.3|3818|3803|3818.3|3803.3|3817|3802|3
1647013260000|2022-03-11 15:41:00|3817.5|3802.5|3817.3|3802.3|3817.5|3802.5|3816.8|3801.8|3
1647013270000|2022-03-11 15:41:10|3816.8|3801.8|3816.8|3801.8|3816.8|3801.8|3816.8|3801.8|1
1647013280000|2022-03-11 15:41:20|3816|3801|3813.5|3798.5|3816|3801|3813.5|3798.5|9
1647013290000|2022-03-11 15:41:30|3813|3798|3813|3798|3813|3798|3813|3798|1
1647013300000|2022-03-11 15:41:40|3814.5|3799.5|3815.3|3800.3|3815.3|3800.3|3814.5|3799.5|2
1647013310000|2022-03-11 15:41:50|3814.5|3799.5|3816|3801|3816|3801|3814.5|3799.5|3
1647013330000|2022-03-11 15:42:10|3815|3800|3814.8|3799.8|3815.8|3800.8|3814.8|3799.8|4
1647013340000|2022-03-11 15:42:20|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|3813.5|3798.5|3
1647013350000|2022-03-11 15:42:30|3815.3|3800.3|3815.8|3800.8|3815.8|3800.8|3814.3|3799.3|4
1647013360000|2022-03-11 15:42:40|3815|3800|3815|3800|3815|3800|3815|3800|1
1647013370000|2022-03-11 15:42:50|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|1
1647013380000|2022-03-11 15:43:00|3815.5|3800.5|3817.8|3802.8|3817.8|3802.8|3815.5|3800.5|6
1647013390000|2022-03-11 15:43:10|3817.3|3802.3|3817|3800|3817.8|3802.8|3816|3800|12
1647013400000|2022-03-11 15:43:20|3814.5|3799.3|3816.3|3801.3|3816.3|3801.3|3814.5|3799.3|8
1647013420000|2022-03-11 15:43:40|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3814.3|3799.3|3
1647013430000|2022-03-11 15:43:50|3815.3|3800.3|3815.8|3800.8|3815.8|3800.8|3815.3|3800.3|2
1647013440000|2022-03-11 15:44:00|3815.3|3800.3|3815.8|3800.8|3815.8|3800.8|3814.5|3799.5|4
1647013450000|2022-03-11 15:44:10|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647013460000|2022-03-11 15:44:20|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|1
1647013470000|2022-03-11 15:44:30|3816.3|3801.3|3818.5|3803.5|3819.8|3804.8|3816.3|3801.3|5
1647013480000|2022-03-11 15:44:40|3819.3|3804.3|3818.3|3803.3|3819.3|3804.3|3817.8|3802.8|4
1647013490000|2022-03-11 15:44:50|3817.5|3802.5|3818.3|3803.3|3818.5|3803.5|3817|3802|8
1647013500000|2022-03-11 15:45:00|3819|3804|3817.5|3802.5|3819|3804|3816.8|3801.8|5
1647013510000|2022-03-11 15:45:10|3818|3803|3818.5|3803.5|3819.3|3804.3|3818|3803|4
1647013520000|2022-03-11 15:45:20|3819.3|3804.3|3819.3|3804.3|3819.8|3804.8|3819.3|3804.3|3
1647013530000|2022-03-11 15:45:30|3818.8|3803.8|3819|3804|3819.3|3804.3|3818|3803|6
1647013540000|2022-03-11 15:45:40|3818.3|3803.3|3819|3804|3819|3804|3818.3|3803.3|2
1647013550000|2022-03-11 15:45:50|3819.3|3802.5|3818.8|3803.3|3819.3|3803.3|3818.8|3802.5|2
1647013570000|2022-03-11 15:46:10|3820|3805|3819.5|3804.5|3821.3|3806.3|3818.3|3803.3|8
1647013580000|2022-03-11 15:46:20|3820|3805|3820|3805|3820|3805|3820|3805|1
1647013590000|2022-03-11 15:46:30|3819.3|3804.3|3823.5|3808.5|3823.5|3808.5|3818.3|3803.3|7
1647013600000|2022-03-11 15:46:40|3824|3809|3831.3|3812.3|3831.3|3812.3|3824|3809|4
1647013610000|2022-03-11 15:46:50|3830.8|3812.8|3829.5|3813.3|3830.8|3813.3|3829.5|3812.8|2
1647013620000|2022-03-11 15:47:00|3828.5|3814|3829.5|3814.5|3829.5|3814.5|3828.5|3813.5|3
1647013630000|2022-03-11 15:47:10|3828|3813|3828.5|3813.5|3829.3|3814.3|3827.8|3812.8|6
1647013640000|2022-03-11 15:47:20|3830.5|3813.8|3829.8|3811.3|3831|3814.3|3829.8|3811.3|4
1647013650000|2022-03-11 15:47:30|3829.1|3809.1|3828|3809|3829.1|3811.3|3828|3809|5
1647013670000|2022-03-11 15:47:50|3826|3811|3826|3811|3826|3811|3826|3811|1
1647013680000|2022-03-11 15:48:00|3826.3|3809.3|3825|3809|3826.3|3809.3|3825|3808.8|3
1647013690000|2022-03-11 15:48:10|3824.3||3824.3||3824.3||3824.3||1
1647013700000|2022-03-11 15:48:20|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|1
1647013710000|2022-03-11 15:48:30|3824|3809|3825.3|3809.5|3825.3|3809.5|3823.8|3807.5|6
1647013720000|2022-03-11 15:48:40|3824.5|3808.5|3823|3808|3824.5|3808.5|3823|3808|3
1647013740000|2022-03-11 15:49:00|3821.8|3806.8|3823|3808|3823|3808|3821.8|3806.8|4
1647013750000|2022-03-11 15:49:10|3822.5|3807.5|3824.3|3807.8|3824.3|3808|3822.5|3807.5|3
1647013760000|2022-03-11 15:49:20|3823.3||3822.8||3823.3||3822.8||2
1647013770000|2022-03-11 15:49:30|3824.5|3808.8|3824.5|3808.8|3825.5|3808.8|3824.5|3808.8|3
1647013780000|2022-03-11 15:49:40|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647013790000|2022-03-11 15:49:50|3823|3808|3821.3|3806.3|3823|3808|3821.3|3806.3|3
1647013800000|2022-03-11 15:50:00|3822|3807|3822.3|3804.8|3822.8|3807.8|3821.3|3804.8|6
1647013810000|2022-03-11 15:50:10|3822|3805.3|3822|3805.3|3822|3805.3|3822|3805.3|1
1647013820000|2022-03-11 15:50:20|3819.8|3804.8|3820.3|3805.3|3820.3|3805.3|3819.8|3804.8|2
1647013840000|2022-03-11 15:50:40|3821|3806|3821.8|3805.3|3822.3|3807.3|3821|3804.3|4
1647013850000|2022-03-11 15:50:50||3805.8||3806.3||3806.3||3805.8|2
1647013860000|2022-03-11 15:51:00|3822|3807|3822|3807|3822|3807|3822|3807|1
1647013870000|2022-03-11 15:51:10|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|1
1647013880000|2022-03-11 15:51:20|3820|3805|3820.5|3805.5|3820.5|3805.5|3819.5|3804.5|3
1647013890000|2022-03-11 15:51:30|3821|3806|3821|3806|3821|3806|3821|3806|1
1647013920000|2022-03-11 15:52:00|3820|3805|3818.3|3803.3|3820.8|3805.8|3817|3802|7
1647013980000|2022-03-11 15:53:00|3819|3804|3822.3|3804.3|3823|3804.3|3819|3804|3
1647013990000|2022-03-11 15:53:10|3821.8|3805|3820.3|3805|3821.8|3805|3820.3|3805|4
1647014000000|2022-03-11 15:53:20|3821.8||3821.8||3821.8||3821.8||1
1647014010000|2022-03-11 15:53:30|3821|3806.8|3822|3807|3822|3807|3821|3806|3
1647014030000|2022-03-11 15:53:50|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|1
1647014040000|2022-03-11 15:54:00|3821.8|3806.8|3825|3807|3825|3807|3821.3|3806.3|4
1647014050000|2022-03-11 15:54:10|3825.5|3807.5|3825.5|3810.5|3825.5|3810.5|3825.5|3807.5|2
1647014060000|2022-03-11 15:54:20|3824.3|3809.3|3825.3|3810.3|3825.3|3810.3|3824.3|3809.3|2
1647014070000|2022-03-11 15:54:30|3826|3811|3826|3811|3826|3811|3826|3811|1
1647014080000|2022-03-11 15:54:40|3826.5|3811.5|3827|3812|3827|3812|3826.5|3811.5|2
1647014090000|2022-03-11 15:54:50|3826.5|3811.5|3828.8|3811.5|3828.8|3813.8|3826.5|3811.5|4
1647014100000|2022-03-11 15:55:00|3830|3812.8|3830|3812.8|3830|3812.8|3830|3812.8|1
1647014110000|2022-03-11 15:55:10|3830.5|3815|3830.5|3815.5|3830.5|3815.5|3830.5|3815|2
1647014120000|2022-03-11 15:55:20|3830|3813.5|3827.3|3812|3830|3813.5|3827.3|3812|6
1647014130000|2022-03-11 15:55:30|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647014140000|2022-03-11 15:55:40|3826|3811|3825|3810|3826|3811|3825|3810|2
1647014150000|2022-03-11 15:55:50|3824|3809|3819.8|3804.8|3824|3809|3819.8|3804.8|9
1647014160000|2022-03-11 15:56:00|3818|3803|3819.8|3804.8|3819.8|3804.8|3816.5|3801.3|8
1647014170000|2022-03-11 15:56:10|3820.8|3805.8|3823.8|3808.8|3823.8|3808.8|3820.8|3805.8|11
1647014180000|2022-03-11 15:56:20|3824.3|3809.3|3824.8|3809.8|3824.8|3809.8|3824.3|3809.3|2
1647014190000|2022-03-11 15:56:30|3823.5|3808.5|3827|3812|3827|3812|3823.5|3808.5|5
1647014200000|2022-03-11 15:56:40|3825.5|3810.5|3822.5|3807.5|3825.5|3810.5|3822.5|3807.5|4
1647014220000|2022-03-11 15:57:00|3822|3807|3822|3807|3822|3807|3822|3807|1
1647014250000|2022-03-11 15:57:30|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647014280000|2022-03-11 15:58:00|3823.8|3807.3|3823.5|3808|3823.8|3808|3823.5|3807.3|2
1647014310000|2022-03-11 15:58:30||3808.5||3808.5||3808.5||3808.5|1
1647014330000|2022-03-11 15:58:50|3823|3808|3823|3808|3823|3808|3823|3808|1
1647014350000|2022-03-11 15:59:10|3821.3|3806.3|3820.5|3805.5|3821.3|3806.3|3820.5|3805.5|2
1647014360000|2022-03-11 15:59:20|3820|3805|3820.5|3805.5|3820.5|3805.5|3820|3805|2
1647014370000|2022-03-11 15:59:30||3803.8||3803.8||3803.8||3803.8|1
1647014380000|2022-03-11 15:59:40|3820|3803.3|3818.5|3803.5|3820|3803.5|3818.5|3803.3|2
1647014390000|2022-03-11 15:59:50|3820|3805|3821.3|3806.3|3821.3|3806.3|3820|3805|2
1647014400000|2022-03-11 16:00:00|3822.3|3807.3|3821.5|3806.5|3822.3|3807.3|3821.5|3806.5|2
1647014430000|2022-03-11 16:00:30|3822|3807|3821.5|3806.5|3822|3807|3821.5|3806.5|2
1647014440000|2022-03-11 16:00:40|3821|3806|3820.3|3805.3|3821|3806|3820.3|3805.3|2
1647014450000|2022-03-11 16:00:50|3819|3804|3819|3804|3819|3804|3819|3804|1
1647014460000|2022-03-11 16:01:00|3820|3805|3820|3805|3820|3805|3820|3805|1
1647014480000|2022-03-11 16:01:20|3818.5|3803.5|3820|3805|3820|3805|3818.5|3803.5|2
1647014490000|2022-03-11 16:01:30|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|1
1647014510000|2022-03-11 16:01:50|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647014540000|2022-03-11 16:02:20|3819.3|3804.3|3819.5|3804.5|3819.5|3804.5|3819.3|3804.3|2
1647014550000|2022-03-11 16:02:30|3819|3804|3819|3804|3819|3804|3819|3804|1
1647014610000|2022-03-11 16:03:30|3818|3803|3819|3804|3819|3804|3818|3803|2
1647014620000|2022-03-11 16:03:40|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|1
1647014630000|2022-03-11 16:03:50|3819|3804|3819.8|3804.8|3820.3|3805.3|3819|3804|4
1647014650000|2022-03-11 16:04:10|3819|3804|3819.8|3804.8|3819.8|3804.8|3819|3804|2
1647014700000|2022-03-11 16:05:00|3818.5|3803.5|3819|3804|3819|3804|3818.5|3803.5|2
1647014710000|2022-03-11 16:05:10|3818.5|3803.5|3818|3803|3819|3804|3818|3803|4
1647014770000|2022-03-11 16:06:10|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|1
1647014830000|2022-03-11 16:07:10|3818.8|3803.8|3821.5|3803.8|3821.5|3803.8|3818.8|3803.8|2
1647014850000|2022-03-11 16:07:30|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.3|3806.3|3
1647014870000|2022-03-11 16:07:50|3821|3806|3821.5|3806.5|3821.5|3806.5|3821|3806|2
1647014890000|2022-03-11 16:08:10|3821|3806|3821.5|3806.5|3821.5|3806.5|3821|3806|2
1647014900000|2022-03-11 16:08:20|3821|3806|3819.3|3804.3|3821.5|3806.5|3819.3|3804.3|5
1647014910000|2022-03-11 16:08:30|3820|3805|3821|3806|3821|3806|3820|3805|2
1647015020000|2022-03-11 16:10:20|3822.8||3822.8||3822.8||3822.8||1
1647015030000|2022-03-11 16:10:30||3807.8||3807.8||3807.8||3807.8|1
1647015090000|2022-03-11 16:11:30|3822.5|3807.5|3824.5|3809.5|3824.5|3809.5|3822.5|3807.5|3
1647015110000|2022-03-11 16:11:50||3807.8||3807.8||3807.8||3807.8|1
1647015130000|2022-03-11 16:12:10|3822.8|3807|3822.8|3807.8|3822.8|3807.8|3822|3807|3
1647015140000|2022-03-11 16:12:20|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647015160000|2022-03-11 16:12:40|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647015180000|2022-03-11 16:13:00|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|1
1647015310000|2022-03-11 16:15:10|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|1
1647015410000|2022-03-11 16:16:50|3821.3|3806.3|3824|3807.5|3824|3807.5|3821.3|3806.3|2
1647015420000|2022-03-11 16:17:00||3809||3809||3809||3809|1
1647015490000|2022-03-11 16:18:10|3823.5|3808.5|3821.8|3806.8|3823.5|3808.5|3821.8|3806.8|2
1647015500000|2022-03-11 16:18:20|3821.3|3806.3|3821.8|3806.8|3821.8|3806.8|3820.8|3805.8|3
1647015530000|2022-03-11 16:18:50|3821|3806|3821|3806|3821|3806|3821|3806|1
1647015580000|2022-03-11 16:19:40|3823|3806.3|3828|3809.3|3828|3809.3|3823|3806.3|4
1647015590000|2022-03-11 16:19:50|3829.8|3809.8|3830.8|3811.5|3830.8|3811.5|3829.8|3809.8|2
1647015600000|2022-03-11 16:20:00||3815.8||3815.8||3815.8||3815.8|1
1647015650000|2022-03-11 16:20:50|3830.3|3815.3|3830.3|3815.3|3830.3|3815.3|3830.3|3815.3|1
1647015660000|2022-03-11 16:21:00|3829.8|3814.8|3829.3|3814.3|3829.8|3814.8|3829.3|3814.3|2
1647015680000|2022-03-11 16:21:20|3828.3|3813.3|3828.3|3813.3|3828.3|3813.3|3828.3|3813.3|1
1647015700000|2022-03-11 16:21:40|3828|3811|3826.5|3809.5|3828|3811|3826.5|3809.5|2
1647015710000|2022-03-11 16:21:50|3824.5||3824.5||3824.5||3824.5||1
1647015750000|2022-03-11 16:22:30|3823.8|3808.8|3821|3806|3823.8|3808.8|3821|3806|3
1647015800000|2022-03-11 16:23:20|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|1
1647015860000|2022-03-11 16:24:20|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647015880000|2022-03-11 16:24:40|3820.8|3805.8|3821|3805|3821|3805.8|3820|3805|3
1647015900000|2022-03-11 16:25:00||3806||3806||3806||3806|1
1647015960000|2022-03-11 16:26:00|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|3821.5|3806.5|1
1647016180000|2022-03-11 16:29:40|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647016240000|2022-03-11 16:30:40|3819.8|3804.8|3820.5|3805.5|3820.5|3805.5|3819.8|3804.8|2
1647016280000|2022-03-11 16:31:20|3820|3805|3820|3805|3820|3805|3820|3805|1
1647016300000|2022-03-11 16:31:40|3819.3|3804.3|3819.8|3804.8|3819.8|3804.8|3819.3|3804.3|2
1647016310000|2022-03-11 16:31:50|3819.3|3804.3|3819.8|3804.8|3819.8|3804.8|3819.3|3804.3|2
1647016320000|2022-03-11 16:32:00|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|1
1647016360000|2022-03-11 16:32:40|3819.3|3804.3|3820|3805|3820|3805|3819.3|3804.3|2
1647016380000|2022-03-11 16:33:00|3820.8|3805.8|3820.3|3805.3|3820.8|3805.8|3820.3|3805.3|2
1647016440000|2022-03-11 16:34:00|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647016510000|2022-03-11 16:35:10|3820.8|3805.8|3821.3|3806.3|3821.3|3806.3|3820.8|3805.8|2
1647016620000|2022-03-11 16:37:00|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647016730000|2022-03-11 16:38:50|3820|3805|3821.5|3806.5|3821.5|3806.5|3820|3805|2
1647016830000|2022-03-11 16:40:30|3824|3808.3|3825|3808.3|3825|3808.3|3824|3808.3|2
1647016850000|2022-03-11 16:40:50||3810||3810||3810||3810|1
1647016860000|2022-03-11 16:41:00|3824.5|3809.5|3825|3810|3825|3810|3824.5|3809.5|2
1647017030000|2022-03-11 16:43:50|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|3825.5|3810.5|1
1647017090000|2022-03-11 16:44:50|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1647017120000|2022-03-11 16:45:20|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647017140000|2022-03-11 16:45:40|3825.8|3810.8|3826.5|3811.5|3826.5|3811.5|3825.8|3810.8|2
1647017150000|2022-03-11 16:45:50|3825.5|3810.5|3826.5|3811.5|3826.5|3811.5|3825.5|3810.5|2
1647017260000|2022-03-11 16:47:40|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647017340000|2022-03-11 16:49:00|3828.5|3811|3828|3811.5|3828.5|3811.5|3828|3811|2
1647017360000|2022-03-11 16:49:20|3826.5||3826.5||3826.5||3826.5||1
1647017380000|2022-03-11 16:49:40|3825.8|3810.8|3825.8|3809|3825.8|3810.8|3825.8|3809|2
1647017390000|2022-03-11 16:49:50|3824.8|3808.8|3824.8|3808.8|3824.8|3808.8|3824.8|3808.8|1
1647017400000|2022-03-11 16:50:00|3823.8||3823.8||3823.8||3823.8||1
1647017450000|2022-03-11 16:50:50|3824.3|3809.3|3824.8|3809.8|3824.8|3809.8|3824.3|3809.3|2
1647017510000|2022-03-11 16:51:50|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647017560000|2022-03-11 16:52:40|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|1
1647017570000|2022-03-11 16:52:50|3825|3810|3825.3|3808.5|3825.3|3810|3825|3808.5|2
1647017580000|2022-03-11 16:53:00|3825.5|3809.3|3826|3809.8|3826|3809.8|3825.5|3809.3|2
1647017590000|2022-03-11 16:53:10||3811||3811||3811||3811|1
1647017650000|2022-03-11 16:54:10|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647017700000|2022-03-11 16:55:00|3827|3812|3827|3812|3827|3812|3827|3812|1
1647017730000|2022-03-11 16:55:30|3826.5|3811.5|3827.3|3812.3|3827.3|3812.3|3826.5|3811.5|2
1647017770000|2022-03-11 16:56:10|3826.8|3811.8|3827.5|3812.5|3827.5|3812.5|3826.8|3811.8|2
1647017820000|2022-03-11 16:57:00|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|1
1647017860000|2022-03-11 16:57:40|3827.8|3812.8|3827.3|3812.3|3827.8|3812.8|3827.3|3812.3|4
1647017870000|2022-03-11 16:57:50|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647017930000|2022-03-11 16:58:50|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647017990000|2022-03-11 16:59:50|3825.8|3810.8|3825.5|3810.5|3825.8|3810.8|3824|3809|3
1647018000000|2022-03-11 17:00:00|3826.3|3811.3|3825.5|3810.5|3826.3|3811.3|3825|3810|4
1647018030000|2022-03-11 17:00:30|3826.3|3811.3|3826.8|3811.8|3826.8|3811.8|3826.3|3811.3|2
1647018040000|2022-03-11 17:00:40|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647018180000|2022-03-11 17:03:00|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647018200000|2022-03-11 17:03:20|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647018310000|2022-03-11 17:05:10|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|3826.8|3811.8|1
1647018330000|2022-03-11 17:05:30|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647018340000|2022-03-11 17:05:40|3827|3812|3826.5|3811.5|3827|3812|3826.5|3811.5|2
1647018450000|2022-03-11 17:07:30|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647018500000|2022-03-11 17:08:20|3826|3811|3826|3811|3826|3811|3826|3811|1
1647018530000|2022-03-11 17:08:50|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1647018540000|2022-03-11 17:09:00|3826|3811|3826.8|3811.8|3826.8|3811.8|3826|3811|2
1647018640000|2022-03-11 17:10:40|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647018700000|2022-03-11 17:11:40|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647018780000|2022-03-11 17:13:00|3827|3812|3827|3812|3827|3812|3827|3812|1
1647019270000|2022-03-11 17:21:10|3826|3811|3826|3811|3826|3811|3826|3811|1
1647019310000|2022-03-11 17:21:50|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|3826.5|3811.5|1
1647019470000|2022-03-11 17:24:30|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|3826.3|3811.3|1
1647019600000|2022-03-11 17:26:40|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|3825.8|3810.8|1
1647019810000|2022-03-11 17:30:10|3826.3|3811.3|3827.5|3812.5|3827.5|3812.5|3826.3|3811.3|3
1647019950000|2022-03-11 17:32:30|3826|3811|3826.5|3811.5|3826.5|3811.5|3826|3811|2
1647020150000|2022-03-11 17:35:50|3827|3812|3827|3812|3827|3812|3827|3812|1
1647020210000|2022-03-11 17:36:50|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|1
1647020270000|2022-03-11 17:37:50|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|1
1647020370000|2022-03-11 17:39:30|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|1
1647020400000|2022-03-11 17:40:00|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|1
1647020510000|2022-03-11 17:41:50|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647020570000|2022-03-11 17:42:50|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|3827.3|3812.3|1
1647020600000|2022-03-11 17:43:20|3828|3813|3830.5|3814.3|3830.5|3814.3|3828|3813|2
1647020610000|2022-03-11 17:43:30|3830.8|3815.8|3830.8|3815.8|3830.8|3815.8|3830.8|3815.8|1
1647020850000|2022-03-11 17:47:30|3831.3|3816.3|3830.8|3815.8|3831.3|3816.3|3830.8|3815.8|2
1647020860000|2022-03-11 17:47:40|3830.3|3815.3|3830.8|3815.8|3830.8|3815.8|3830.3|3815.3|2
1647020890000|2022-03-11 17:48:10|3830|3815|3830.8|3815.8|3830.8|3815.8|3830|3815|2
1647020960000|2022-03-11 17:49:20|3829.5|3814.5|3830.8|3815.8|3830.8|3815.8|3829.5|3814.5|2
1647021030000|2022-03-11 17:50:30|3830.3|3815.3|3830.3|3815.3|3830.3|3815.3|3830.3|3815.3|1
1647021080000|2022-03-11 17:51:20|3829.5|3814.5|3829.5|3814.5|3829.5|3814.5|3829.5|3814.5|1
1647021130000|2022-03-11 17:52:10|3828.5|3813.5|3828.5|3813.5|3828.5|3813.5|3828.5|3813.5|1
1647021140000|2022-03-11 17:52:20|3828|3813|3828|3813|3828|3813|3828|3813|1
1647021150000|2022-03-11 17:52:30|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|3827.5|3812.5|1
1647021300000|2022-03-11 17:55:00|3830|3810|3830|3810|3830|3810|3830|3810|1
1647021520000|2022-03-11 17:58:40|3830.5|3810.5|3830.5|3810.5|3830.5|3810.5|3830.5|3810.5|1
1647219720000|2022-03-14 01:02:00|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|1
1647242570000|2022-03-14 07:22:50|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|3834.5|3814.5|1
1647242750000|2022-03-14 07:25:50|3831.8|3811.8|3829.9|3809.9|3831.8|3811.8|3829.9|3809.9|2
1647242770000|2022-03-14 07:26:10|3830.8|3810.8|3830.8|3810.8|3830.8|3810.8|3830.8|3810.8|1
1647242790000|2022-03-14 07:26:30|3829.4|3809.4|3829.4|3809.4|3829.4|3809.4|3829.4|3809.4|1
1647242810000|2022-03-14 07:26:50|3827.8|3807.8|3827.8|3807.8|3827.8|3807.8|3827.8|3807.8|1
1647242820000|2022-03-14 07:27:00|3826.3|3806.3|3826.3|3806.3|3826.3|3806.3|3826.3|3806.3|1
1647242840000|2022-03-14 07:27:20|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|1
1647242850000|2022-03-14 07:27:30|3825.8|3805.8|3825.8|3805.8|3825.8|3805.8|3825.8|3805.8|1
1647242870000|2022-03-14 07:27:50|3826.5|3806.5|3826.5|3806.5|3826.5|3806.5|3826.5|3806.5|1
1647242920000|2022-03-14 07:28:40|3827|3807|3827|3807|3827|3807|3827|3807|1
1647243090000|2022-03-14 07:31:30|3828|3808|3828|3808|3828|3808|3828|3808|1
1647243250000|2022-03-14 07:34:10|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|1
1647243420000|2022-03-14 07:37:00|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|1
1647243490000|2022-03-14 07:38:10|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|1
1647243530000|2022-03-14 07:38:50|3827|3807|3827|3807|3827|3807|3827|3807|1
1647243590000|2022-03-14 07:39:50|3826.5|3806.5|3826.5|3806.5|3826.5|3806.5|3826.5|3806.5|1
1647243640000|2022-03-14 07:40:40|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|1
1647243700000|2022-03-14 07:41:40|3828|3808|3828|3808|3828|3808|3828|3808|1
1647243710000|2022-03-14 07:41:50|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|1
1647243730000|2022-03-14 07:42:10|3828|3808|3828|3808|3828|3808|3828|3808|1
1647243740000|2022-03-14 07:42:20|3829.6|3809.6|3829.6|3809.6|3829.6|3809.6|3829.6|3809.6|1
1647243760000|2022-03-14 07:42:40|3828|3808|3828|3808|3828|3808|3828|3808|1
1647243810000|2022-03-14 07:43:30|3829|3809|3829.9|3809.9|3829.9|3809.9|3829|3809|2
1647243830000|2022-03-14 07:43:50|3831.8|3811.8|3831.8|3811.8|3831.8|3811.8|3831.8|3811.8|1
1647243880000|2022-03-14 07:44:40|3832|3812|3832|3812|3832|3812|3832|3812|1
1647243990000|2022-03-14 07:46:30|3831.8|3811.8|3831.8|3811.8|3831.8|3811.8|3831.8|3811.8|1
1647244100000|2022-03-14 07:48:20|3831.5|3811.5|3831.5|3811.5|3831.5|3811.5|3831.5|3811.5|1
1647244150000|2022-03-14 07:49:10|3832.3|3812.3|3832.3|3812.3|3832.3|3812.3|3832.3|3812.3|1
1647244160000|2022-03-14 07:49:20|3833.3|3813.3|3834.8|3814.8|3834.8|3814.8|3833.3|3813.3|2
1647244170000|2022-03-14 07:49:30|3837.3|3817.3|3837.3|3817.3|3837.3|3817.3|3837.3|3817.3|1
1647244180000|2022-03-14 07:49:40|3838|3818|3838|3818|3838|3818|3838|3818|1
1647244190000|2022-03-14 07:49:50|3838.8|3818.8|3838.8|3818.8|3838.8|3818.8|3838.8|3818.8|1
1647244200000|2022-03-14 07:50:00|3840.3|3820.3|3840.3|3820.3|3840.3|3820.3|3840.3|3820.3|1
1647244260000|2022-03-14 07:51:00|3840.8|3820.8|3840.8|3820.8|3840.8|3820.8|3840.8|3820.8|1
1647244290000|2022-03-14 07:51:30|3842.3|3822.3|3842.3|3822.3|3842.3|3822.3|3842.3|3822.3|1
1647244450000|2022-03-14 07:54:10|3842|3822|3842|3822|3842|3822|3842|3822|1
1647244510000|2022-03-14 07:55:10|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|3839.3|3824.3|1
1647244560000|2022-03-14 07:56:00|3839|3824|3839|3824|3839|3824|3839|3824|1
1647244630000|2022-03-14 07:57:10|3839.8|3824.8|3841|3826|3841|3826|3839.8|3824.8|2
1647244650000|2022-03-14 07:57:30|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|3841.8|3826.8|1
1647244680000|2022-03-14 07:58:00|3843.5|3827|3845|3828.3|3845|3828.3|3843.5|3827|2
1647244690000|2022-03-14 07:58:10||3830||3830||3830||3830|1
1647244720000|2022-03-14 07:58:40|3846.5|3830.5|3847.3|3830.5|3847.3|3830.5|3846.5|3830.5|2
1647244730000|2022-03-14 07:58:50|3848|3831.3|3848|3831.3|3848|3831.3|3848|3831.3|1
1647244740000|2022-03-14 07:59:00|3852.8|3833|3852.8|3833.3|3852.8|3833.3|3852.8|3833|2
1647244750000|2022-03-14 07:59:10|3852.3||3852.3||3852.3||3852.3||1
1647244760000|2022-03-14 07:59:20|3852|3837|3852|3837|3852|3837|3852|3837|1
1647244770000|2022-03-14 07:59:30|3851.5|3836.5|3853.3|3834.5|3854|3836.5|3850.5|3834.5|4
1647244780000|2022-03-14 07:59:40|3854|3835.8|3854|3835.8|3854|3835.8|3854|3835.8|2
1647244790000|2022-03-14 07:59:50|3853.5|3839|3848.3|3831.3|3853.5|3839|3841.5|3826.5|8
1647244800000|2022-03-14 08:00:00|3848.5|3833.3|3848|3831.5|3852.5|3837|3848|3831.5|7
1647244810000|2022-03-14 08:00:10|3847|3829.8|3844.8|3827|3847|3829.8|3844.8|3826.5|5
1647244820000|2022-03-14 08:00:20|3846|3827.5|3846|3828.8|3846|3828.8|3846|3827.5|2
1647244830000|2022-03-14 08:00:30|3846.5|3829.5|3843.3|3828.3|3846.5|3829.5|3843.3|3828.3|4
1647244840000|2022-03-14 08:00:40|3843|3825.5|3839.8|3820.5|3843|3825.5|3839.8|3820.5|4
1647244850000|2022-03-14 08:00:50|3838|3818|3837.3|3818|3838|3818|3837.3|3818|2
1647244860000|2022-03-14 08:01:00|3835.5|3816.5|3830.3|3813.5|3835.5|3816.5|3830.3|3813.5|4
1647244880000|2022-03-14 08:01:20|3829.8|3814.8|3829.8|3814.8|3829.8|3814.8|3829.8|3814.8|1
1647244890000|2022-03-14 08:01:30|3830.5|3815.5|3830.5|3815.5|3830.5|3815.5|3830.5|3815.5|1
1647244900000|2022-03-14 08:01:40|3831.5|3816.5|3845.8|3825.8|3846|3826|3831.5|3816.5|8
1647244910000|2022-03-14 08:01:50|3846|3831|3846|3831|3846|3831|3846|3831|1
1647244920000|2022-03-14 08:02:00|3845.3|3830.3|3840.8|3822|3845.3|3830.3|3840.8|3822|3
1647244940000|2022-03-14 08:02:20|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|3836.8|3821.8|1
1647244970000|2022-03-14 08:02:50|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|1
1647244980000|2022-03-14 08:03:00|3833.9|3813.9|3834.4|3814.4|3834.4|3814.4|3833.9|3813.9|3
1647244990000|2022-03-14 08:03:10|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|3827.8|3812.8|1
1647245000000|2022-03-14 08:03:20|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|1
1647245010000|2022-03-14 08:03:30|3826.8|3806.8|3826.8|3806.8|3826.8|3806.8|3826.8|3806.8|1
1647245020000|2022-03-14 08:03:40|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647245090000|2022-03-14 08:04:50|3827|3809.8|3829.8|3809.8|3829.8|3809.8|3827|3809.8|2
1647245100000|2022-03-14 08:05:00|3831.1|3811.1|3831.1|3811.1|3831.1|3811.1|3831.1|3811.1|1
1647245110000|2022-03-14 08:05:10|3830.8|3810.8|3832.3|3812.3|3832.3|3812.3|3830.8|3810.8|2
1647245120000|2022-03-14 08:05:20|3835.3|3815.5|3835.3|3815.5|3835.3|3815.5|3835.3|3815.5|1
1647245130000|2022-03-14 08:05:30|3830.8|3815.8|3830.8|3815.8|3830.8|3815.8|3830.8|3815.8|1
1647245150000|2022-03-14 08:05:50|3832.8||3832.8||3832.8||3832.8||1
1647245160000|2022-03-14 08:06:00||3817.8||3817.8||3817.8||3817.8|1
1647245210000|2022-03-14 08:06:50|3832|3813.5|3830.8|3810.8|3832|3813.5|3830.8|3810.8|4
1647245220000|2022-03-14 08:07:00|3829.6|3809.6|3828.4|3808.4|3829.6|3809.6|3828.4|3808.4|2
1647245230000|2022-03-14 08:07:10|3829|3809|3823.3|3808.3|3829|3809|3823.3|3808.3|2
1647245340000|2022-03-14 08:09:00|3823|3808|3823|3808|3823|3808|3823|3808|1
1647245360000|2022-03-14 08:09:20||3806||3806||3806||3806|1
1647245370000|2022-03-14 08:09:30|3823.3|3807.5|3823.3|3808.3|3823.3|3808.3|3823.3|3807.5|2
1647245380000|2022-03-14 08:09:40|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647245390000|2022-03-14 08:09:50|3823|3808|3823|3808|3823|3808|3823|3808|1
1647245420000|2022-03-14 08:10:20||3806.3||3806.3||3806.3||3806.3|1
1647245430000|2022-03-14 08:10:30|3821.3||3821.3||3821.3||3821.3||1
1647245540000|2022-03-14 08:12:20|3820|3805|3819.8|3801.3|3820.3|3805|3819.8|3801.3|3
1647245550000|2022-03-14 08:12:30|3819.3|3801.5|3819.3|3801.5|3819.3|3801.5|3819.3|3801.5|1
1647245560000|2022-03-14 08:12:40|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|1
1647245590000|2022-03-14 08:13:10|3819.5|3804.5|3819.5|3802.8|3819.5|3804.5|3817.8|3802.8|4
1647245600000|2022-03-14 08:13:20|3818.5|3802|3818|3801.5|3818.5|3802|3818|3801.5|2
1647245610000|2022-03-14 08:13:30|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647245630000|2022-03-14 08:13:50|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647245640000|2022-03-14 08:14:00|3817.8|3802.8|3819.3|3804.3|3821|3806|3817.8|3802.8|6
1647245660000|2022-03-14 08:14:20|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|1
1647245680000|2022-03-14 08:14:40|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|1
1647245690000|2022-03-14 08:14:50|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|1
1647245700000|2022-03-14 08:15:00|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|1
1647245710000|2022-03-14 08:15:10||3800||3800||3800||3800|1
1647245720000|2022-03-14 08:15:20|3818.8|3799.5|3818.8|3799.5|3818.8|3799.5|3818.8|3799.5|1
1647245730000|2022-03-14 08:15:30|3818.5|3800.8|3817.3|3800.8|3818.5|3800.8|3817.3|3800.8|2
1647245740000|2022-03-14 08:15:40|3817.8|3801.3|3817.5|3802.5|3818.5|3802.8|3817.5|3801.3|5
1647245780000|2022-03-14 08:16:20|3819.8|3802.8|3819.8|3802.8|3819.8|3802.8|3819.8|3802.8|1
1647245790000|2022-03-14 08:16:30|3819.3|3803.5|3818.8|3801.8|3819.3|3803.5|3818.8|3801.3|4
1647245800000|2022-03-14 08:16:40|3819.3|3802.8|3818.5|3803.5|3819.3|3803.5|3818.5|3802.8|3
1647245830000|2022-03-14 08:17:10|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647245840000|2022-03-14 08:17:20|3820.5|3805.5|3819.3|3804.3|3820.5|3805.5|3819.3|3804.3|2
1647245890000|2022-03-14 08:18:10|3819.8|3804.8|3820.3|3805.3|3820.3|3805.3|3819.8|3804.8|2
1647245900000|2022-03-14 08:18:20|3821.3|3806.3|3820.8|3805.8|3821.3|3806.3|3820.8|3805.8|2
1647245910000|2022-03-14 08:18:30|3819|3804|3820.3|3803.8|3820.3|3804|3818.3|3803.3|3
1647245930000|2022-03-14 08:18:50||3805.3||3805.3||3805.3||3805.3|1
1647245980000|2022-03-14 08:19:40|3820|3805|3820|3805|3820|3805|3820|3805|1
1647245990000|2022-03-14 08:19:50|3818.8|3803.8|3817.8|3802.8|3818.8|3803.8|3817.8|3802.8|2
1647246000000|2022-03-14 08:20:00|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647246010000|2022-03-14 08:20:10|3817.8|3802.8|3817|3802|3817.8|3802.8|3817|3802|2
1647246020000|2022-03-14 08:20:20|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647246030000|2022-03-14 08:20:30|3817.3|3802.3|3818.5|3803.5|3818.5|3803.5|3816.3|3801.3|4
1647246060000|2022-03-14 08:21:00|3818|3803|3818|3803|3818|3803|3818|3803|1
1647246080000|2022-03-14 08:21:20|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647246090000|2022-03-14 08:21:30|3816.8|3801.8|3816.5|3801.5|3817.3|3802.3|3816.5|3801.5|3
1647246100000|2022-03-14 08:21:40|3817.3|3802.3|3815.8|3800.8|3817.3|3802.3|3815.8|3800.8|3
1647246110000|2022-03-14 08:21:50|3816.8|3801.8|3818.3|3801.8|3818.3|3801.8|3816.8|3801.8|2
1647246120000|2022-03-14 08:22:00|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|2
1647246140000|2022-03-14 08:22:20|3817|3802|3817|3802|3817|3802|3817|3802|1
1647246150000|2022-03-14 08:22:30|3817.5|3802.5|3816.3|3801.3|3817.5|3802.5|3816.3|3801.3|4
1647246160000|2022-03-14 08:22:40|3817.5|3802.5|3815.8|3800.8|3817.5|3802.5|3815.8|3800.8|4
1647246170000|2022-03-14 08:22:50|3817.5|3801|3818.8|3802.5|3818.8|3802.5|3817.5|3801|2
1647246180000|2022-03-14 08:23:00|3818.3|3802.8|3818.3|3803.3|3818.3|3803.3|3818.3|3802.8|2
1647246190000|2022-03-14 08:23:10|3819.5|3804.5|3818|3803|3819.5|3804.5|3818|3803|2
1647246200000|2022-03-14 08:23:20|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|1
1647246210000|2022-03-14 08:23:30|3817|3802|3816.8|3801.8|3817.5|3802.5|3816.8|3801.8|3
1647246220000|2022-03-14 08:23:40|3817.5|3802.5|3816.5|3801.5|3817.5|3802.5|3816.5|3801.5|2
1647246230000|2022-03-14 08:23:50|3816|3801|3814|3799|3816|3801|3814|3799|4
1647246240000|2022-03-14 08:24:00|3813.3|3798.3|3813|3798|3813.8|3798.8|3813|3798|3
1647246250000|2022-03-14 08:24:10|3814.3|3799.3|3813|3798|3814.3|3799.3|3812.3|3797.3|4
1647246270000|2022-03-14 08:24:30|3811.5|3796.5|3810.3|3794|3812.8|3796.8|3809.5|3793|6
1647246290000|2022-03-14 08:24:50||3795.3||3795.3||3795.3||3795.3|1
1647246310000|2022-03-14 08:25:10|3811|3796|3811|3796|3811|3796|3811|3796|1
1647246330000|2022-03-14 08:25:30|3812.5||3812.5||3812.5||3812.5||1
1647246340000|2022-03-14 08:25:40|3813|3796.8|3813|3796.8|3813|3796.8|3813|3796.8|1
1647246350000|2022-03-14 08:25:50|3812.8|3797.8|3815.5|3798|3815.5|3798|3812.8|3797.8|2
1647246370000|2022-03-14 08:26:10|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|1
1647246380000|2022-03-14 08:26:20|3816|3801|3816|3801|3816|3801|3816|3801|1
1647246400000|2022-03-14 08:26:40|3815.5|3800.5|3817|3800.5|3817|3802|3815.5|3800.5|5
1647246410000|2022-03-14 08:26:50|3816.8|3801.3|3816.8|3801.3|3816.8|3801.3|3816.8|3801.3|1
1647246420000|2022-03-14 08:27:00|3816.3||3816.3||3816.3||3816.3||1
1647246440000|2022-03-14 08:27:20|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|1
1647246450000|2022-03-14 08:27:30|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|1
1647246460000|2022-03-14 08:27:40|3817.3||3816.3||3817.3||3816.3||2
1647246470000|2022-03-14 08:27:50||3801.3||3801.3||3801.3||3801.3|1
1647246490000|2022-03-14 08:28:10|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|1
1647246510000|2022-03-14 08:28:30|3815.3|3800.3|3815.8|3800.8|3815.8|3800.8|3815.3|3800.3|2
1647246520000|2022-03-14 08:28:40|3814.5|3799.5|3813.5|3798.5|3814.5|3799.5|3813.3|3798.3|4
1647246600000|2022-03-14 08:30:00|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|1
1647246620000|2022-03-14 08:30:20|3816.3||3816.3||3816.3||3816.3||1
1647246640000|2022-03-14 08:30:40||3801.3||3801.3||3801.3||3801.3|1
1647246690000|2022-03-14 08:31:30||3798.3||3798.3||3798.3||3798.3|1
1647246700000|2022-03-14 08:31:40|3814.8|3797|3813|3795.3|3814.8|3797|3813|3795.3|3
1647246710000|2022-03-14 08:31:50|3810.3||3810.3||3810.3||3810.3||1
1647246760000|2022-03-14 08:32:40|3810|3795|3810|3795|3810|3795|3810|3795|1
1647246790000|2022-03-14 08:33:10|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|1
1647246850000|2022-03-14 08:34:10|3811.5|3796.5|3811.5|3796.5|3811.5|3796.5|3811.5|3796.5|1
1647247040000|2022-03-14 08:37:20|3813.5||3813.5||3813.5||3813.5||1
1647247050000|2022-03-14 08:37:30|3811.5||3811.5||3811.5||3811.5||1
1647247090000|2022-03-14 08:38:10|3813.5|3798|3815|3798|3815|3798|3813.5|3798|2
1647247100000|2022-03-14 08:38:20||3800||3800||3800||3800|1
1647247210000|2022-03-14 08:40:10|3814.8|3799.8|3814.8|3799.8|3814.8|3799.8|3814.8|3799.8|1
1647247320000|2022-03-14 08:42:00|3815|3800|3815|3800|3815|3800|3815|3800|1
1647247380000|2022-03-14 08:43:00|3814.8|3799.8|3814.8|3799.8|3814.8|3799.8|3814.8|3799.8|1
1647247400000|2022-03-14 08:43:20|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|3815.3|3800.3|1
1647247410000|2022-03-14 08:43:30|3815.8|3800.8|3817.3|3802.3|3817.3|3802.3|3815.8|3800.8|2
1647247460000|2022-03-14 08:44:20|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|1
1647247630000|2022-03-14 08:47:10|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647247700000|2022-03-14 08:48:20|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647247740000|2022-03-14 08:49:00|3816|3801|3814|3796.5|3816|3801|3814|3796.5|4
1647247760000|2022-03-14 08:49:20|3811.5||3811.5||3811.5||3811.5||1
1647247820000|2022-03-14 08:50:20|3812.8|3797.8|3812.3|3797.3|3812.8|3797.8|3812.3|3797.3|2
1647247880000|2022-03-14 08:51:20|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|1
1647247980000|2022-03-14 08:53:00|3815.8||3815.8||3815.8||3815.8||1
1647248000000|2022-03-14 08:53:20||3800.8||3800.8||3800.8||3800.8|1
1647248100000|2022-03-14 08:55:00|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647248160000|2022-03-14 08:56:00|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647248190000|2022-03-14 08:56:30|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647248200000|2022-03-14 08:56:40|3819.8||3819.8||3819.8||3819.8||1
1647248220000|2022-03-14 08:57:00||3804.8||3804.8||3804.8||3804.8|1
1647248250000|2022-03-14 08:57:30|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|1
1647248310000|2022-03-14 08:58:30|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647248360000|2022-03-14 08:59:20|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|1
1647248420000|2022-03-14 09:00:20|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|1
1647248460000|2022-03-14 09:01:00|3819.5|3802.5|3819.5|3802.5|3819.5|3802.5|3819.5|3802.5|1
1647248470000|2022-03-14 09:01:10|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|3817.3|3802.3|1
1647248480000|2022-03-14 09:01:20|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|1
1647248530000|2022-03-14 09:02:10|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647248580000|2022-03-14 09:03:00|3818.3|3803.3|3816.5|3801.5|3818.3|3803.3|3816.5|3801.5|2
1647248660000|2022-03-14 09:04:20|3817|3802|3817|3802|3817|3802|3817|3802|1
1647248680000|2022-03-14 09:04:40|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|3817.5|3802.5|1
1647248700000|2022-03-14 09:05:00|3818|3803|3818|3803|3818|3803|3818|3803|1
1647248730000|2022-03-14 09:05:30|3818.5|3803.5|3819|3804|3819|3804|3818.5|3803.5|2
1647248750000|2022-03-14 09:05:50|3820|3805|3820.8|3805.8|3820.8|3805.8|3820|3805|2
1647248790000|2022-03-14 09:06:30|3820|3805|3820|3805|3820|3805|3820|3805|1
1647248800000|2022-03-14 09:06:40|3821.8|3804.8|3821.8|3804.8|3821.8|3804.8|3821.8|3804.8|1
1647248810000|2022-03-14 09:06:50|3821.3|3804.3|3821.3|3804.3|3821.3|3804.3|3821.3|3804.3|1
1647248820000|2022-03-14 09:07:00|3819.3||3819.3||3819.3||3819.3||1
1647248930000|2022-03-14 09:08:50|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|3819.5|3804.5|1
1647248990000|2022-03-14 09:09:50|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|1
1647249020000|2022-03-14 09:10:20|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|3820.3|3805.3|1
1647249040000|2022-03-14 09:10:40|3821|3806|3822.3|3807.3|3822.3|3807.3|3821|3806|3
1647249060000|2022-03-14 09:11:00|3823.8|3808.8|3825.5|3810.5|3825.5|3810.5|3823.8|3808.8|2
1647249070000|2022-03-14 09:11:10|3825|3810|3823.8|3808.8|3825|3810|3823.8|3808.8|2
1647249100000|2022-03-14 09:11:40|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647249160000|2022-03-14 09:12:40|3824|3809|3824|3809|3824|3809|3824|3809|1
1647249180000|2022-03-14 09:13:00|3823|3808|3822.1|3802.1|3823|3808|3822.1|3802.1|2
1647249190000|2022-03-14 09:13:10|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647249200000|2022-03-14 09:13:20|3817|3802|3817.5|3802.5|3817.5|3802.5|3817|3802|2
1647249210000|2022-03-14 09:13:30|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|1
1647249220000|2022-03-14 09:13:40|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647249230000|2022-03-14 09:13:50|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|1
1647249240000|2022-03-14 09:14:00|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|3819.8|3804.8|1
1647249250000|2022-03-14 09:14:10|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647249270000|2022-03-14 09:14:30|3821.3|3806.3|3820.3|3805.3|3821.3|3806.3|3820.3|3805.3|2
1647249320000|2022-03-14 09:15:20|3821|3806|3823|3806|3823|3806|3821|3806|2
1647249330000|2022-03-14 09:15:30|3823.5|3806.8|3824.5|3808|3824.5|3808|3823.5|3806.8|2
1647249340000|2022-03-14 09:15:40||3809.5||3809.5||3809.5||3809.5|1
1647249370000|2022-03-14 09:16:10|3825|3810|3825|3810|3825|3810|3825|3810|1
1647249390000|2022-03-14 09:16:30|3825.5|3810.5|3827|3812|3827|3812|3825.5|3810.5|3
1647249400000|2022-03-14 09:16:40|3828.5||3827||3828.5||3827||2
1647249470000|2022-03-14 09:17:50|3827.3|3810.8|3827.3|3810.8|3827.3|3810.8|3827.3|3810.8|1
1647249480000|2022-03-14 09:18:00|3828.3|3811.5|3828.3|3813.3|3828.3|3813.3|3828.3|3811.5|2
1647249490000|2022-03-14 09:18:10|3827.8|3812.8|3824.4|3804.4|3827.8|3812.8|3824.4|3804.4|4
1647249500000|2022-03-14 09:18:20|3824.6|3804.6|3824.6|3804.6|3824.6|3804.6|3824.6|3804.6|1
1647249510000|2022-03-14 09:18:30|3817.8|3802.8|3818.3|3803.3|3818.3|3803.3|3817.8|3802.8|2
1647249520000|2022-03-14 09:18:40|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647249540000|2022-03-14 09:19:00|3819|3804|3820.5|3805.5|3820.5|3805.5|3819|3804|2
1647249560000|2022-03-14 09:19:20|3820.3|3802.3|3820.3|3802.3|3820.3|3802.3|3820.3|3802.3|1
1647249570000|2022-03-14 09:19:30|3822|3802.8|3822.5|3802.8|3822.5|3802.8|3822|3802.8|2
1647249580000|2022-03-14 09:19:40||3805.3||3805.3||3805.3||3805.3|1
1647249610000|2022-03-14 09:20:10|3821.3|3804.5|3820.5|3805.5|3821.3|3805.5|3820.5|3804.5|3
1647249620000|2022-03-14 09:20:20|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|1
1647249630000|2022-03-14 09:20:30|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647249640000|2022-03-14 09:20:40|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647249650000|2022-03-14 09:20:50|3819.8|3805|3819.8|3803|3819.8|3805|3819.8|3803|2
1647249660000|2022-03-14 09:21:00|3818||3818||3818||3818||1
1647249670000|2022-03-14 09:21:10|3817.8|3800.8|3817.8|3800.8|3817.8|3800.8|3817.8|3800.8|1
1647249680000|2022-03-14 09:21:20|3816|3801|3816|3801|3816|3801|3816|3801|1
1647249690000|2022-03-14 09:21:30|3817.8||3819.3||3819.3||3817.8||2
1647249700000|2022-03-14 09:21:40|3821||3821||3821||3821||1
1647249720000|2022-03-14 09:22:00|3820.8|3804|3819|3804|3820.8|3804|3819|3804|2
1647249730000|2022-03-14 09:22:10|3820.5|3805.5|3821.3|3806.3|3821.3|3806.3|3820.5|3805.5|2
1647249750000|2022-03-14 09:22:30||3804.5||3804.5||3804.5||3804.5|1
1647249770000|2022-03-14 09:22:50|3819.5|3805.5|3821|3806|3821|3806|3819.5|3805.5|3
1647249790000|2022-03-14 09:23:10|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|3819.3|3804.3|1
1647249800000|2022-03-14 09:23:20|3820.5|3805.5|3821.3|3806.3|3821.3|3806.3|3820.5|3805.5|2
1647249810000|2022-03-14 09:23:30|3819.5|3804.5|3821|3806|3821|3806|3819.5|3804.5|2
1647249840000|2022-03-14 09:24:00|3821.5|3806.5|3822.3|3807.3|3822.3|3807.3|3821.5|3806.5|2
1647249970000|2022-03-14 09:26:10|3821.8|3806.8|3822.5|3807.5|3822.5|3807.5|3821.8|3806.8|2
1647249990000|2022-03-14 09:26:30|3824.5||3824.5||3824.5||3824.5||1
1647250010000|2022-03-14 09:26:50|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|3822.8|3807.8|1
1647250060000|2022-03-14 09:27:40|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|1
1647250120000|2022-03-14 09:28:40|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|3823.5|3808.5|1
1647250130000|2022-03-14 09:28:50|3824|3809|3824|3809|3824|3809|3824|3809|1
1647250140000|2022-03-14 09:29:00|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|3824.8|3809.8|1
1647250150000|2022-03-14 09:29:10|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1647250160000|2022-03-14 09:29:20|3824.8|3809.8|3822.5|3807|3824.8|3809.8|3822.5|3805.8|4
1647250170000|2022-03-14 09:29:30|3822|3806.5|3821.5|3806.5|3822|3806.5|3821.5|3806.5|2
1647250230000|2022-03-14 09:30:30|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647250260000|2022-03-14 09:31:00|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|3820.8|3805.8|1
1647250300000|2022-03-14 09:31:40|3821.8|3806.8|3822.8|3807.8|3822.8|3807.8|3821.8|3806.8|3
1647250310000|2022-03-14 09:31:50|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|3823.3|3808.3|1
1647250360000|2022-03-14 09:32:40|3823.8|3808.8|3823.8|3808.8|3823.8|3808.8|3823.8|3808.8|1
1647250370000|2022-03-14 09:32:50|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|3824.3|3809.3|1
1647250420000|2022-03-14 09:33:40|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|3824.5|3809.5|1
1647250460000|2022-03-14 09:34:20|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|3825.3|3810.3|1
1647250470000|2022-03-14 09:34:30|3824.5|3809.5|3821|3806|3824.5|3809.5|3821|3806|2
1647250540000|2022-03-14 09:35:40|3820|3805|3821|3806|3821|3806|3820|3805|2
1647250630000|2022-03-14 09:37:10|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|3820.5|3805.5|1
1647250670000|2022-03-14 09:37:50|3821|3806|3821|3806|3821|3806|3821|3806|1
1647250690000|2022-03-14 09:38:10|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|3821.8|3806.8|1
1647250710000|2022-03-14 09:38:30|3821.5|3805|3821.5|3806.5|3821.5|3806.5|3821.5|3805|2
1647250720000|2022-03-14 09:38:40|3822|3807|3822.8|3807.8|3822.8|3807.8|3822|3807|2
1647250780000|2022-03-14 09:39:40|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|3822.5|3807.5|1
1647250810000|2022-03-14 09:40:10|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|3821.3|3806.3|1
1647250890000|2022-03-14 09:41:30|3821|3801.3|3821|3801.3|3821|3801.3|3821|3801.3|1
1647250900000|2022-03-14 09:41:40|3816.3||3816.3||3816.3||3816.3||1
1647250950000|2022-03-14 09:42:30|3816.8|3801.8|3821.5|3802.3|3821.5|3802.3|3816.8|3801.8|4
1647250970000|2022-03-14 09:42:50|3819|3804|3819|3804|3819|3804|3819|3804|1
1647251020000|2022-03-14 09:43:40|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|3818.8|3803.8|1
1647251130000|2022-03-14 09:45:30|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|3818.3|3803.3|1
1647251140000|2022-03-14 09:45:40|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|1
1647251200000|2022-03-14 09:46:40|3817.3|3802.3|3816.8|3796.8|3817.3|3802.3|3816.8|3796.8|2
1647251210000|2022-03-14 09:46:50|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|1
1647251220000|2022-03-14 09:47:00|3812.5|3797.5|3813|3798|3813|3798|3812.5|3797.5|2
1647251240000|2022-03-14 09:47:20|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|1
1647251290000|2022-03-14 09:48:10|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|1
1647251310000|2022-03-14 09:48:30|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|1
1647251320000|2022-03-14 09:48:40|3815.8|3798.5|3815.8|3798.5|3815.8|3798.5|3815.8|3798.5|1
1647251340000|2022-03-14 09:49:00||3800.8||3800.8||3800.8||3800.8|1
1647251370000|2022-03-14 09:49:30|3818|3801|3818|3801|3818|3801|3818|3801|1
1647251380000|2022-03-14 09:49:40|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647251440000|2022-03-14 09:50:40|3816.5|3801.5|3817|3802|3817|3802|3816.5|3801.5|2
1647251450000|2022-03-14 09:50:50|3817.5|3802.5|3818|3803|3818|3803|3817.5|3802.5|2
1647251460000|2022-03-14 09:51:00|3819|3804|3820.3|3805.3|3820.3|3805.3|3819|3804|2
1647251480000|2022-03-14 09:51:20|3821|3806|3821|3806|3821|3806|3821|3806|1
1647251500000|2022-03-14 09:51:40|3820|3805|3816.3|3801.3|3820|3805|3816.3|3801.3|3
1647251540000|2022-03-14 09:52:20|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|3817.8|3802.8|1
1647251590000|2022-03-14 09:53:10|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647251600000|2022-03-14 09:53:20|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|1
1647251670000|2022-03-14 09:54:30|3815.3|3799|3815.3|3800.3|3815.3|3800.3|3815.3|3799|2
1647251680000|2022-03-14 09:54:40|3814.8|3799.8|3815.8|3800.8|3815.8|3800.8|3814.8|3799.8|2
1647251740000|2022-03-14 09:55:40|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|1
1647251800000|2022-03-14 09:56:40|3816|3801|3816|3801|3816|3801|3816|3801|1
1647251850000|2022-03-14 09:57:30|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647251870000|2022-03-14 09:57:50|3817.8|3802.8|3816.8|3801.8|3818.3|3803.3|3816.8|3801.8|4
1647251880000|2022-03-14 09:58:00|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647251960000|2022-03-14 09:59:20|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|3815.8|3800.8|1
1647252020000|2022-03-14 10:00:20|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|1
1647252050000|2022-03-14 10:00:50|3815|3800|3815|3800|3815|3800|3815|3800|1
1647252080000|2022-03-14 10:01:20|3814.3|3799.3|3815|3800|3815|3800|3814.3|3799.3|2
1647252100000|2022-03-14 10:01:40|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|3816.3|3801.3|1
1647252110000|2022-03-14 10:01:50|3816.8|3801.8|3818.3|3803.3|3818.3|3803.3|3816.8|3801.8|4
1647252120000|2022-03-14 10:02:00|3819|3804|3819|3804|3819|3804|3819|3804|1
1647252140000|2022-03-14 10:02:20|3818.5|3803.5|3818|3803|3818.5|3803.5|3818|3803|2
1647252150000|2022-03-14 10:02:30|3817.3|3802.3|3816.3|3800|3817.3|3802.3|3816.3|3800|3
1647252160000|2022-03-14 10:02:40|3816|3800.5|3816.3|3801.3|3816.3|3801.3|3815.5|3800|3
1647252270000|2022-03-14 10:04:30|3818.5||3818.5||3818.5||3818.5||1
1647252290000|2022-03-14 10:04:50|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|3816.5|3801.5|1
1647252350000|2022-03-14 10:05:50|3816|3801|3816|3801|3816|3801|3816|3801|1
1647252380000|2022-03-14 10:06:20|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|3815.5|3800.5|1
1647252480000|2022-03-14 10:08:00|3815|3800|3814|3794.3|3815|3800|3814|3794.3|4
1647252500000|2022-03-14 10:08:20|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|1
1647252540000|2022-03-14 10:09:00|3810.3|3795.3|3811|3796|3811|3796|3810.3|3795.3|2
1647252570000|2022-03-14 10:09:30|3810.5|3795.5|3810.5|3795.5|3810.5|3795.5|3810.5|3795.5|1
1647252590000|2022-03-14 10:09:50|3810|3795|3810|3795|3810|3795|3810|3795|1
1647252600000|2022-03-14 10:10:00|3809.5|3794.5|3809|3794|3809.5|3794.5|3808.5|3793.5|3
1647252620000|2022-03-14 10:10:20|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|1
1647252630000|2022-03-14 10:10:30|3808|3793|3809.5|3794|3809.5|3794|3808|3793|2
1647252650000|2022-03-14 10:10:50|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|1
1647252700000|2022-03-14 10:11:40|3810|3795|3810|3795|3810|3795|3810|3795|1
1647252760000|2022-03-14 10:12:40|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|1
1647252810000|2022-03-14 10:13:30|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|1
1647252870000|2022-03-14 10:14:30|3809|3794|3809|3794|3809|3794|3809|3794|1
1647252910000|2022-03-14 10:15:10|3808.3|3793.3|3807.3|3792.3|3808.3|3793.3|3806.8|3791.8|4
1647252950000|2022-03-14 10:15:50|3808.3|3793.3|3809|3794|3809|3794|3807|3792|5
1647253010000|2022-03-14 10:16:50|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|1
1647253020000|2022-03-14 10:17:00|3808|3793|3808.5|3793.5|3808.5|3793.5|3807.5|3792.5|3
1647253030000|2022-03-14 10:17:10|3808.8|3792|3808.8|3792.8|3808.8|3792.8|3808.8|3792|2
1647253040000|2022-03-14 10:17:20||3793.8||3793.8||3793.8||3793.8|1
1647253100000|2022-03-14 10:18:20|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|1
1647253120000|2022-03-14 10:18:40|3807.3|3792.3|3806.8|3791.8|3807.8|3792.8|3806.8|3791.8|5
1647253200000|2022-03-14 10:20:00|3807.5|3792.5|3808.5|3793.5|3808.5|3793.5|3807.5|3792.5|2
1647253260000|2022-03-14 10:21:00|3809.3|3794.3|3813.3|3796|3813.3|3796|3809.3|3794.3|3
1647253280000|2022-03-14 10:21:20|3811||3811||3811||3811||1
1647253380000|2022-03-14 10:23:00|3810.5|3795.5|3810.5|3795.5|3810.5|3795.5|3810.5|3795.5|1
1647253400000|2022-03-14 10:23:20|3811|3796|3811|3796|3811|3796|3811|3796|1
1647253420000|2022-03-14 10:23:40|3811.8|3796.8|3811.8|3796.8|3811.8|3796.8|3811.8|3796.8|1
1647253440000|2022-03-14 10:24:00|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|1
1647253500000|2022-03-14 10:25:00|3812|3797|3812|3797|3812|3797|3812|3797|1
1647253550000|2022-03-14 10:25:50|3812.3|3797.3|3812.3|3797.3|3812.3|3797.3|3812.3|3797.3|1
1647253560000|2022-03-14 10:26:00|3811.8|3796.8|3811.8|3796.8|3811.8|3796.8|3811.8|3796.8|1
1647253630000|2022-03-14 10:27:10|3813.5|3797|3813|3797|3813.5|3797|3813|3797|2
1647253680000|2022-03-14 10:28:00|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|1
1647253690000|2022-03-14 10:28:10|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|3812.5|3797.5|1
1647253720000|2022-03-14 10:28:40|3813|3798|3813|3798|3813|3798|3813|3798|1
1647253730000|2022-03-14 10:28:50||3795.8||3795.8||3795.8||3795.8|1
1647253740000|2022-03-14 10:29:00|3812.3|3795|3812.3|3795|3812.3|3795|3812.3|3795|1
1647253750000|2022-03-14 10:29:10|3810||3810||3810||3810||1
1647253770000|2022-03-14 10:29:30|3812.8|3795.5|3812.8|3795|3812.8|3795.5|3812.8|3795|2
1647253780000|2022-03-14 10:29:40||3797.8||3797.8||3797.8||3797.8|1
1647253800000|2022-03-14 10:30:00|3813.3|3798.3|3813.3|3798.3|3813.3|3798.3|3813.3|3798.3|1
1647253840000|2022-03-14 10:30:40|3815.5|3798.5|3814.3|3799|3815.5|3799|3814.3|3798.5|3
1647253850000|2022-03-14 10:30:50||3797.3||3797.3||3797.3||3797.3|1
1647253870000|2022-03-14 10:31:10|3814|3796.8|3814|3796.8|3814|3796.8|3814|3796.8|1
1647253890000|2022-03-14 10:31:30|3812.8|3797.8|3812.8|3797.8|3812.8|3797.8|3812.8|3797.8|1
1647253900000|2022-03-14 10:31:40|3813.3|3798.3|3813.3|3798.3|3813.3|3798.3|3813.3|3798.3|1
1647253940000|2022-03-14 10:32:20|3812|3797|3810.3|3795.3|3812|3797|3810.3|3795.3|4
1647253950000|2022-03-14 10:32:30|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|1
1647253960000|2022-03-14 10:32:40|3811.5|3796.5|3811.8|3796.8|3811.8|3796.8|3811.3|3796.3|3
1647253980000|2022-03-14 10:33:00|3811.3|3796.3|3809.5|3794.5|3811.3|3796.3|3809.5|3794.5|4
1647253990000|2022-03-14 10:33:10|3809|3794|3809|3794|3810.3|3795.3|3809|3794|3
1647254020000|2022-03-14 10:33:40|3810.3|3795.3|3811.3|3796.3|3811.3|3796.3|3810.3|3795.3|2
1647254030000|2022-03-14 10:33:50|3810.8|3795.8|3810.8|3795.8|3810.8|3795.8|3810.8|3795.8|1
1647254070000|2022-03-14 10:34:30|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|1
1647254120000|2022-03-14 10:35:20|3811.5|3796.5|3811.5|3796.5|3811.5|3796.5|3811.5|3796.5|1
1647254130000|2022-03-14 10:35:30|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|1
1647254150000|2022-03-14 10:35:50|3810|3795|3810|3795|3810|3795|3810|3795|1
1647254180000|2022-03-14 10:36:20|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|1
1647254230000|2022-03-14 10:37:10|3809|3794|3809|3794|3809|3794|3809|3794|1
1647254240000|2022-03-14 10:37:20|3809.5|3794.5|3808.8|3793.8|3809.5|3794.5|3808.8|3793.8|2
1647254290000|2022-03-14 10:38:10|3808.5|3793.5|3808.5|3793.5|3808.5|3793.5|3808.5|3793.5|1
1647254310000|2022-03-14 10:38:30|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|3809.3|3794.3|1
1647254370000|2022-03-14 10:39:30|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|3809.5|3794.5|1
1647254420000|2022-03-14 10:40:20|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|3809.8|3794.8|1
1647254510000|2022-03-14 10:41:50|3811|3796|3811|3796|3811|3796|3811|3796|1
1647254570000|2022-03-14 10:42:50|3810.8|3795.8|3810.8|3795.8|3810.8|3795.8|3810.8|3795.8|1
1647254630000|2022-03-14 10:43:50|3811|3794.5|3810.5|3793.8|3811|3794.5|3810.5|3793.8|2
1647254650000|2022-03-14 10:44:10|3808.8||3808.8||3808.8||3808.8||1
1647254780000|2022-03-14 10:46:20|3808.3|3793.3|3807.8|3792.8|3808.3|3793.3|3807.8|3792.8|2
1647254830000|2022-03-14 10:47:10|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|1
1647254860000|2022-03-14 10:47:40|3807.8|3792.8|3807.8|3792.8|3807.8|3792.8|3807.8|3792.8|1
1647254900000|2022-03-14 10:48:20|3807.3|3792.3|3807.3|3792.3|3807.3|3792.3|3807.3|3792.3|1
1647254910000|2022-03-14 10:48:30|3805.3|3787|3805.3|3787|3805.3|3787|3805.3|3787|1
1647254930000|2022-03-14 10:48:50|3802||3802||3802||3802||1
1647254950000|2022-03-14 10:49:10|3803.8||3803.8||3803.8||3803.8||1
1647254960000|2022-03-14 10:49:20|3802||3802||3802||3802||1
1647255040000|2022-03-14 10:50:40|3801|3786|3800|3785|3801|3786|3800|3785|2
1647255100000|2022-03-14 10:51:40|3798.8|3783.8|3798.8|3783.8|3798.8|3783.8|3798.8|3783.8|1
1647255110000|2022-03-14 10:51:50|3798.5|3782|3796.8|3780.3|3798.5|3782|3796.8|3780.3|3
1647255130000|2022-03-14 10:52:10|3794.8|3779.8|3794.8|3779.8|3794.8|3779.8|3794.8|3779.8|1
1647255220000|2022-03-14 10:53:40|3794.5|3778|3794.5|3779.3|3794.5|3779.3|3794.5|3778|2
1647255230000|2022-03-14 10:53:50|3794.8|3779.8|3799.5|3781|3799.5|3781|3794.8|3779.8|2
1647255250000|2022-03-14 10:54:10|3799.3|3784.3|3799.3|3784.3|3799.3|3784.3|3799.3|3784.3|1
1647255290000|2022-03-14 10:54:50|3797.8|3782.8|3797.8|3782.8|3797.8|3782.8|3797.8|3782.8|1
1647255330000|2022-03-14 10:55:30|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|1
1647255340000|2022-03-14 10:55:40|3799.3||3799.3||3799.3||3799.3||1
1647255350000|2022-03-14 10:55:50||3784.3||3784.3||3784.3||3784.3|1
1647255500000|2022-03-14 10:58:20|3800|3785|3801.3|3786.3|3801.3|3786.3|3800|3785|2
1647255520000|2022-03-14 10:58:40|3800.8|3785.8|3800.8|3785.8|3800.8|3785.8|3800.8|3785.8|1
1647255530000|2022-03-14 10:58:50|3804.8|3786|3804.8|3786|3804.8|3786|3804.8|3786|1
1647255550000|2022-03-14 10:59:10||3789.8||3789.8||3789.8||3789.8|1
1647255600000|2022-03-14 11:00:00|3804.5|3789.5|3804.5|3789.5|3804.5|3789.5|3804.5|3789.5|1
1647255650000|2022-03-14 11:00:50|3803.5|3788.5|3803|3788|3803.5|3788.5|3803|3788|2
1647255720000|2022-03-14 11:02:00|3804.8|3788.3|3805|3789|3805|3789|3804.8|3788.3|2
1647255740000|2022-03-14 11:02:20|3804.8|3789.8|3804.8|3789.8|3804.8|3789.8|3804.8|3789.8|1
1647255770000|2022-03-14 11:02:50|3804.3|3789.3|3804.3|3789.3|3804.3|3789.3|3804.3|3789.3|1
1647255780000|2022-03-14 11:03:00|3805|3790|3805|3790|3805|3790|3805|3790|1
1647255830000|2022-03-14 11:03:50|3805.5|3790.5|3805.5|3790.5|3805.5|3790.5|3805.5|3790.5|1
1647255890000|2022-03-14 11:04:50|3805.3|3790.3|3805.3|3790.3|3805.3|3790.3|3805.3|3790.3|1
1647255910000|2022-03-14 11:05:10|3805.8|3790.8|3805.8|3790.8|3805.8|3790.8|3805.8|3790.8|1
1647255930000|2022-03-14 11:05:30|3805.1|3785.1|3802.8|3783.3|3805.1|3785.1|3802.8|3783.3|2
1647255940000|2022-03-14 11:05:40|3801|3781.8|3801|3781.8|3801|3781.8|3801|3781.8|1
1647255950000|2022-03-14 11:05:50|3796.8||3796.8||3796.8||3796.8||1
1647255990000|2022-03-14 11:06:30|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|1
1647256070000|2022-03-14 11:07:50|3797|3782|3796.8|3781.8|3797|3782|3794.5|3779.5|4
1647256130000|2022-03-14 11:08:50|3797|3782|3797|3782|3797|3782|3797|3782|1
1647256200000|2022-03-14 11:10:00|3795.8|3780.8|3797|3782|3797|3782|3795.8|3780.8|2
1647256240000|2022-03-14 11:10:40|3795.3|3780.3|3795.3|3780.3|3795.3|3780.3|3795.3|3780.3|1
1647256250000|2022-03-14 11:10:50|3796.3|3779.8|3797|3782|3797|3782|3796.3|3779.8|3
1647256310000|2022-03-14 11:11:50|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|1
1647256330000|2022-03-14 11:12:10|3797|3782|3796.5|3781.5|3797|3782|3796.5|3781.5|2
1647256340000|2022-03-14 11:12:20|3796|3781|3796|3781|3796|3781|3796|3781|1
1647256460000|2022-03-14 11:14:20|3794.8|3779.8|3796|3781|3796|3781|3794.8|3779.8|2
1647256470000|2022-03-14 11:14:30|3794.5|3779.5|3797|3780.5|3797|3780.5|3794.5|3779.5|3
1647256480000|2022-03-14 11:14:40||3782||3782||3782||3782|1
1647256520000|2022-03-14 11:15:20|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|1
1647256580000|2022-03-14 11:16:20|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|1
1647256630000|2022-03-14 11:17:10|3797|3782|3797|3782|3797|3782|3797|3782|1
1647256660000|2022-03-14 11:17:40|3795.5|3780.5|3796.8|3781.8|3796.8|3781.8|3794.3|3779.3|6
1647256690000|2022-03-14 11:18:10|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|3797.3|3782.3|1
1647256750000|2022-03-14 11:19:10|3796.8|3781.8|3796.8|3781.8|3796.8|3781.8|3796.8|3781.8|1
1647256760000|2022-03-14 11:19:20|3796.3|3781.3|3795.8|3780.8|3796.3|3781.3|3795.8|3780.8|2
1647256770000|2022-03-14 11:19:30|3797|3782|3797|3782|3797|3782|3797|3782|1
1647256800000|2022-03-14 11:20:00|3796.5|3781.5|3796.5|3781.5|3796.5|3781.5|3796.5|3781.5|1
1647256880000|2022-03-14 11:21:20|3795.8|3780.8|3794.8|3779.8|3795.8|3780.8|3794.8|3779.8|2
1647256910000|2022-03-14 11:21:50|3793|3778|3793|3778|3793|3778|3793|3778|1
1647256960000|2022-03-14 11:22:40|3792.5|3777.5|3793|3778|3793|3778|3792.5|3777.5|2
1647257060000|2022-03-14 11:24:20|3792|3777|3793|3778|3793|3778|3792|3777|2
1647257100000|2022-03-14 11:25:00|3792|3777|3792.8|3777.8|3792.8|3777.8|3792|3777|2
1647257110000|2022-03-14 11:25:10|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|1
1647257160000|2022-03-14 11:26:00|3793|3778|3793|3778|3793|3778|3793|3778|1
1647257200000|2022-03-14 11:26:40|3792.5|3777.5|3791.3|3774.5|3792.5|3777.5|3791.3|3774.5|3
1647257210000|2022-03-14 11:26:50|3790.5|3774|3788.3|3772.8|3790.5|3774.5|3788.3|3772.8|5
1647257220000|2022-03-14 11:27:00|3789.3|3774.3|3789.3|3772.8|3789.3|3774.3|3787.8|3772.8|3
1647257240000|2022-03-14 11:27:20||3774.3||3774.3||3774.3||3774.3|1
1647257320000|2022-03-14 11:28:40|3788.8|3773.8|3787.3|3767.3|3788.8|3773.8|3787.3|3767.3|2
1647257330000|2022-03-14 11:28:50|3786.8|3766.8|3785.3|3765.3|3786.8|3766.8|3785.3|3765.3|2
1647257340000|2022-03-14 11:29:00|3780.5|3765.5|3780.5|3765.5|3780.5|3765.5|3780.5|3765.5|1
1647257360000|2022-03-14 11:29:20|3785.9|3765.9|3785.9|3765.9|3785.9|3765.9|3785.9|3765.9|1
1647257380000|2022-03-14 11:29:40|3786|3771|3786|3771|3786|3771|3786|3771|1
1647257430000|2022-03-14 11:30:30|3785.8|3770.8|3785.8|3770.8|3785.8|3770.8|3785.8|3770.8|1
1647257450000|2022-03-14 11:30:50|3784.5|3769.5|3781.5|3761.5|3784.5|3769.5|3781.5|3761.5|3
1647257460000|2022-03-14 11:31:00|3781|3761|3779.8|3759.8|3781|3761|3779.5|3759.5|3
1647257470000|2022-03-14 11:31:10|3774|3759|3774|3759|3774|3759|3774|3759|1
1647257480000|2022-03-14 11:31:20|3773.3|3758.3|3773.3|3758.3|3773.3|3758.3|3773.3|3758.3|1
1647257490000|2022-03-14 11:31:30|3772.3|3757.3|3772.3|3757.3|3772.3|3757.3|3772.3|3757.3|1
1647257550000|2022-03-14 11:32:30|3772.5|3757.5|3772.5|3757.5|3772.5|3757.5|3772.5|3757.5|1
1647257560000|2022-03-14 11:32:40|3771.8|3756.8|3771.8|3756.8|3771.8|3756.8|3771.8|3756.8|1
1647257580000|2022-03-14 11:33:00|3770.3|3755.3|3768|3748|3770.3|3755.3|3768|3748|3
1647257590000|2022-03-14 11:33:10|3767|3747.5|3764.8|3747.5|3767|3747.5|3764.8|3746.8|4
1647257600000|2022-03-14 11:33:20|3762.8|3747.8|3764|3749|3764|3749|3762.8|3747.8|2
1647257610000|2022-03-14 11:33:30|3765.3|3750.3|3763.3|3744.8|3765.3|3750.3|3763.3|3744.8|5
1647257620000|2022-03-14 11:33:40|3759.8|3742.3|3756.8|3740.5|3759.8|3742.3|3756.8|3740.5|3
1647257640000|2022-03-14 11:34:00|3755.5||3755.5||3755.5||3755.5||1
1647257650000|2022-03-14 11:34:10|3756.5|3741.5|3756.5|3741.5|3756.5|3741.5|3756.5|3741.5|1
1647257660000|2022-03-14 11:34:20|3755.3|3737.3|3755.3|3737.8|3755.3|3737.8|3755.3|3737.3|2
1647257670000|2022-03-14 11:34:30|3755.5|3738.5|3756|3739|3756|3739|3755.5|3738.5|2
1647257680000|2022-03-14 11:34:40|3756.5|3741.5|3768.8|3748.8|3768.8|3748.8|3756.5|3741.5|2
1647257690000|2022-03-14 11:34:50|3775.8|3760.8|3775.3|3760.3|3775.8|3760.8|3775.3|3760.3|2
1647257730000|2022-03-14 11:35:30|3777.8|3761.3|3781.5|3762.5|3781.5|3762.5|3777.8|3761.3|5
1647257740000|2022-03-14 11:35:40|3780.5|3761.8|3780.5|3762.8|3780.5|3762.8|3780.5|3761.8|2
1647257750000|2022-03-14 11:35:50|3777.8||3777.8||3777.8||3777.8||1
1647257770000|2022-03-14 11:36:10|3778.8|3763.8|3784.5|3764.5|3784.5|3764.5|3778.8|3763.8|3
1647257780000|2022-03-14 11:36:20|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|1
1647257790000|2022-03-14 11:36:30|3781|3761|3781|3761|3781|3761|3781|3761|1
1647257800000|2022-03-14 11:36:40|3773.3|3758.3|3773.3|3758.3|3773.3|3758.3|3773.3|3758.3|1
1647257810000|2022-03-14 11:36:50|3772.8|3757.8|3771.4|3751.4|3772.8|3757.8|3771.4|3751.4|2
1647257820000|2022-03-14 11:37:00|3773.9|3753.9|3773.9|3753.9|3773.9|3753.9|3773.9|3753.9|1
1647257830000|2022-03-14 11:37:10|3776.8|3757.5|3772.5|3757.5|3776.8|3757.5|3772.5|3757.5|2
1647257860000|2022-03-14 11:37:40|3776.5|3758|3778|3758|3778|3758|3776.5|3758|3
1647257880000|2022-03-14 11:38:00|3773.5|3758.5|3773.5|3758.5|3773.5|3758.5|3773.5|3758.5|1
1647257890000|2022-03-14 11:38:10|3777.1|3755.5|3777.1|3757.1|3777.1|3757.1|3777.1|3755.5|2
1647257920000|2022-03-14 11:38:40|3774.3|3759.3|3774.3|3759.3|3774.3|3759.3|3774.3|3759.3|1
1647257940000|2022-03-14 11:39:00|3776.5||3776.5||3776.5||3776.5||1
1647257950000|2022-03-14 11:39:10|3778.5||3778.5||3778.5||3778.5||1
1647257970000|2022-03-14 11:39:30|3778.8|3763.8|3778.8|3763.8|3778.8|3763.8|3778.8|3763.8|1
1647258000000|2022-03-14 11:40:00|3778.5|3761.5|3778.5|3761.5|3778.5|3761.5|3778.5|3761.5|1
1647258010000|2022-03-14 11:40:10|3776.3|3761.3|3776.3|3761.3|3776.3|3761.3|3776.3|3761.3|1
1647258040000|2022-03-14 11:40:40|3778.3||3778.3||3778.3||3778.3||1
1647258060000|2022-03-14 11:41:00|3776.3||3778.5||3778.5||3776.3||2
1647258080000|2022-03-14 11:41:20|3776.5|3761.5|3780.5|3763|3782|3763|3776.5|3761.5|4
1647258100000|2022-03-14 11:41:40|3778||3778||3778||3778||1
1647258110000|2022-03-14 11:41:50|3778.8|3763.8|3778.8|3763.8|3778.8|3763.8|3778.8|3763.8|1
1647258130000|2022-03-14 11:42:10|3780.3|3764.5|3777.8|3762.8|3780.8|3764.5|3777.8|3762.8|5
1647258170000|2022-03-14 11:42:50|3778.8|3763.8|3777.8|3762.8|3778.8|3763.8|3777.8|3762.8|2
1647258200000|2022-03-14 11:43:20|3778.8|3763.8|3777.8|3762.8|3778.8|3763.8|3777.8|3762.8|2
1647258210000|2022-03-14 11:43:30|3776.8|3761.8|3776|3761|3776.8|3761.8|3776|3761|2
1647258220000|2022-03-14 11:43:40|3776.8|3761.8|3778.3|3763.3|3779|3764|3776.8|3761.8|7
1647258230000|2022-03-14 11:43:50|3780|3763.8|3781.3|3765.5|3781.3|3765.5|3780|3763.8|4
1647258240000|2022-03-14 11:44:00|3781.8|3766.3|3781.8|3766.8|3781.8|3766.8|3781.8|3766.3|2
1647258260000|2022-03-14 11:44:20|3782.3|3767.3|3782.3|3767.3|3782.3|3767.3|3782.3|3767.3|1
1647258270000|2022-03-14 11:44:30|3781.5|3766.5|3780.3|3765.3|3781.5|3766.5|3780.3|3765.3|3
1647258280000|2022-03-14 11:44:40|3779.8|3764.8|3779.8|3764.8|3779.8|3764.8|3779.8|3764.8|1
1647258310000|2022-03-14 11:45:10|3780.5|3765.5|3780|3765|3781|3766|3780|3765|3
1647258320000|2022-03-14 11:45:20|3779|3764|3779|3764|3779|3764|3779|3764|1
1647258330000|2022-03-14 11:45:30|3780|3765|3780|3765|3780|3765|3780|3765|1
1647258350000|2022-03-14 11:45:50|3781.3|3766.3|3781.5|3766.5|3781.5|3766.5|3780.3|3765.3|3
1647258360000|2022-03-14 11:46:00|3780.5|3765.5|3780|3765|3780.5|3765.5|3780|3765|2
1647258400000|2022-03-14 11:46:40|3781|3766|3781.5|3764.8|3781.5|3766.5|3780.3|3764.8|5
1647258410000|2022-03-14 11:46:50|3779.5|3764.5|3779.5|3764.5|3779.5|3764.5|3779.5|3764.5|1
1647258430000|2022-03-14 11:47:10|3779.3|3764.3|3779.3|3764.3|3779.3|3764.3|3779.3|3764.3|1
1647258440000|2022-03-14 11:47:20|3779.8|3764.8|3779.8|3764.8|3780.3|3765.3|3779.8|3764.8|3
1647258450000|2022-03-14 11:47:30|3780.3|3765.3|3781|3766|3781|3766|3780.3|3765.3|2
1647258460000|2022-03-14 11:47:40|3781.8|3766.8|3781|3766|3781.8|3766.8|3781|3766|2
1647258480000|2022-03-14 11:48:00|3781.8|3766.8|3781.5|3766.5|3781.8|3766.8|3781|3766|3
1647258490000|2022-03-14 11:48:10|3781|3766|3782|3767|3782|3767|3780.3|3765.3|4
1647258500000|2022-03-14 11:48:20|3783.5|3768.5|3785.3|3770.3|3785.3|3770.3|3783.5|3768.5|2
1647258510000|2022-03-14 11:48:30|3791.9|3771.9|3791.9|3771.9|3791.9|3771.9|3791.9|3771.9|1
1647258530000|2022-03-14 11:48:50|3793.3|3778.3|3796.5|3778.3|3798|3778.3|3793.3|3778.3|5
1647258540000|2022-03-14 11:49:00|3795.8||3795.3||3795.8||3795.3||2
1647258550000|2022-03-14 11:49:10|3793.3|3778.8|3793.8|3778.8|3793.8|3778.8|3793.3|3778.8|2
1647258560000|2022-03-14 11:49:20|3793|3778|3793|3778|3793|3778|3793|3778|1
1647258570000|2022-03-14 11:49:30|3793.3|3775.8|3793.3|3775.8|3793.3|3775.8|3793.3|3775.8|1
1647258580000|2022-03-14 11:49:40|3793.5|3773.5|3792.8|3772.8|3793.5|3773.5|3792.8|3772.8|2
1647258590000|2022-03-14 11:49:50|3787.8|3774|3789|3774|3789|3774|3787.8|3774|2
1647258610000|2022-03-14 11:50:10|3787.8|3772.8|3787.8|3772.8|3787.8|3772.8|3787.8|3772.8|1
1647258620000|2022-03-14 11:50:20|3788.3|3773.3|3789|3774|3789|3774|3787.8|3772.8|7
1647258630000|2022-03-14 11:50:30|3789.8|3774.8|3790.8|3775.8|3791.5|3776.5|3789.8|3774.8|4
1647258640000|2022-03-14 11:50:40|3791.3|3776.3|3791.3|3776.3|3791.3|3776.3|3791.3|3776.3|1
1647258650000|2022-03-14 11:50:50|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647258660000|2022-03-14 11:51:00|3799.3|3784.3|3801.4|3781.4|3802.3|3784.3|3799.3|3781.4|4
1647258670000|2022-03-14 11:51:10|3801.8|3782|3801.8|3782|3801.8|3782|3801.8|3782|1
1647258680000|2022-03-14 11:51:20|3797||3797||3797||3797||1
1647258710000|2022-03-14 11:51:50|3801|3782.5|3802.6|3782.6|3802.6|3782.6|3801|3782.5|2
1647258720000|2022-03-14 11:52:00|3801.8|3782.8|3801.8|3782.8|3801.8|3782.8|3801.8|3782.8|1
1647258730000|2022-03-14 11:52:10|3799.8|3784.8|3799.8|3784.8|3801|3786|3799.8|3784.8|3
1647258760000|2022-03-14 11:52:40|3800|3781.8|3799|3779|3800|3781.8|3799|3779|2
1647258770000|2022-03-14 11:52:50|3798.5|3778.5|3797.8|3777.8|3798.9|3778.9|3797.8|3777.8|3
1647258790000|2022-03-14 11:53:10|3795.5|3776.8|3795.5|3776.8|3795.5|3776.8|3795.5|3776.8|1
1647258800000|2022-03-14 11:53:20|3797.1|3777.1|3797.3|3778.3|3798.9|3778.9|3797.1|3777.1|4
1647258810000|2022-03-14 11:53:30|3797|3782|3797|3782|3797|3782|3797|3782|1
1647258820000|2022-03-14 11:53:40|3796.5|3780|3796.5|3781.3|3796.5|3781.8|3796.5|3780|4
1647258840000|2022-03-14 11:54:00|3797.3|3782.3|3799.3|3781.3|3799.3|3782.8|3796.3|3781.3|6
1647258850000|2022-03-14 11:54:10|3798.8|3780.8|3798.8|3780.8|3798.8|3780.8|3798.8|3780.8|1
1647258860000|2022-03-14 11:54:20|3795.5|3780.5|3799.8|3780.5|3799.8|3780.5|3795.5|3780.5|2
1647258870000|2022-03-14 11:54:30|3799|3781|3799|3781|3799|3781|3799|3781|1
1647258880000|2022-03-14 11:54:40|3796.5|3781.5|3798.5|3781.5|3798.5|3781.5|3796.5|3781.5|2
1647258890000|2022-03-14 11:54:50|3798.3|3779.3|3798|3778.3|3798.3|3779.3|3798|3778.3|2
1647258910000|2022-03-14 11:55:10|3795.5||3795.5||3795.5||3795.5||1
1647258920000|2022-03-14 11:55:20||3777.8||3777.8||3777.8||3777.8|1
1647258930000|2022-03-14 11:55:30|3795|3778.3|3795|3778.3|3795|3778.3|3795|3778.3|1
1647258940000|2022-03-14 11:55:40|3793.3||3793.3||3793.3||3793.3||1
1647258970000|2022-03-14 11:56:10|3796.5|3778.4|3798.8|3779.3|3798.8|3779.3|3796.5|3778.4|3
1647258990000|2022-03-14 11:56:30|3796|3781|3796|3781|3796|3781|3796|3781|1
1647259020000|2022-03-14 11:57:00|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|2
1647259040000|2022-03-14 11:57:20|3793|3778|3793|3778|3793|3778|3793|3778|1
1647259050000|2022-03-14 11:57:30|3795.8||3795.8||3795.8||3795.8||1
1647259060000|2022-03-14 11:57:40|3795|3777.8|3793.5|3778.5|3795|3778.5|3793.5|3777.8|3
1647259080000|2022-03-14 11:58:00|3793|3778|3792.3|3777.3|3793|3778|3792.3|3777.3|2
1647259150000|2022-03-14 11:59:10|3793|3778|3797|3778.3|3797|3778.3|3793|3778|3
1647259170000|2022-03-14 11:59:30|3795|3780|3795|3780|3795|3780|3795|3780|1
1647259200000|2022-03-14 12:00:00|3794.5|3779.5|3794.5|3779.5|3794.5|3779.5|3794.5|3779.5|1
1647259210000|2022-03-14 12:00:10|3793.8|3778.8|3793.8|3778.8|3793.8|3778.8|3793.8|3778.8|1
1647259230000|2022-03-14 12:00:30|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|1
1647259240000|2022-03-14 12:00:40|3792.8|3777.8|3792.8|3777.8|3792.8|3777.8|3792.8|3777.8|1
1647259250000|2022-03-14 12:00:50|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|1
1647259260000|2022-03-14 12:01:00|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|1
1647259270000|2022-03-14 12:01:10|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|1
1647259310000|2022-03-14 12:01:50|3792.8|3777.8|3794.5|3777.8|3794.5|3777.8|3792.8|3777.8|2
1647259320000|2022-03-14 12:02:00||3776.8||3776.8||3776.8||3776.8|1
1647259330000|2022-03-14 12:02:10|3794|3779|3794|3779|3794|3779|3794|3779|1
1647259350000|2022-03-14 12:02:30|3793|3778|3793.5|3778.5|3793.5|3778.5|3793|3778|2
1647259360000|2022-03-14 12:02:40|3793|3778|3793|3778|3793|3778|3793|3778|1
1647259380000|2022-03-14 12:03:00|3795.3|3777.8|3795|3777.3|3795.3|3777.8|3795|3777.3|2
1647259400000|2022-03-14 12:03:20|3795.5|3776.8|3795.5|3776.8|3795.5|3776.8|3795.5|3776.8|1
1647259420000|2022-03-14 12:03:40||3780.5||3780.5||3780.5||3780.5|1
1647259430000|2022-03-14 12:03:50|3798||3797.5||3798||3797.5||2
1647259450000|2022-03-14 12:04:10|3796.3|3780|3794.8|3779.8|3796.3|3781|3794.8|3779.8|4
1647259460000|2022-03-14 12:04:20|3796|3781|3796|3779.3|3796|3781|3794.5|3779.3|4
1647259470000|2022-03-14 12:04:30|3795.8|3778.8|3795.8|3778.8|3795.8|3778.8|3795.8|3778.8|1
1647259480000|2022-03-14 12:04:40|3795.5|3778.3|3795.5|3778.3|3795.5|3778.3|3795.5|3778.3|1
1647259490000|2022-03-14 12:04:50|3792.8|3777.8|3792.8|3777.8|3792.8|3777.8|3792.8|3777.8|1
1647259500000|2022-03-14 12:05:00|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|3792.3|3777.3|1
1647259510000|2022-03-14 12:05:10|3791.8|3776.8|3790.5|3775.5|3791.8|3776.8|3790.5|3775.5|2
1647259620000|2022-03-14 12:07:00|3790.3|3775.3|3790.3|3775.3|3790.3|3775.3|3790.3|3775.3|1
1647259670000|2022-03-14 12:07:50|3791.8|3776.8|3792.8|3777.8|3792.8|3777.8|3791.8|3776.8|2
1647259730000|2022-03-14 12:08:50|3793|3778|3793|3778|3793|3778|3793|3778|1
1647259760000|2022-03-14 12:09:20|3794.8||3794.3||3794.8||3794.3||2
1647259770000|2022-03-14 12:09:30|3793.5|3778.5|3793.5|3778.5|3793.5|3778.5|3793.5|3778.5|1
1647259780000|2022-03-14 12:09:40|3794.5|3777.8|3794.5|3777.8|3794.5|3777.8|3794.5|3777.8|1
1647259790000|2022-03-14 12:09:50|3794|3777.3|3794.8|3777.5|3794.8|3777.5|3794|3777.3|2
1647259810000|2022-03-14 12:10:10|3794|3779|3793.5|3778.5|3794|3779|3793.5|3778.5|2
1647259820000|2022-03-14 12:10:20|3792.8|3777.8|3794.5|3775.3|3794.5|3779.5|3792.8|3775.3|4
1647259840000|2022-03-14 12:10:40|3790.5|3773.8|3790.5|3773.8|3790.5|3773.8|3790.5|3773.8|1
1647259860000|2022-03-14 12:11:00|3790|3775|3789.5|3774.5|3790.5|3775.5|3789.5|3774.5|3
1647259870000|2022-03-14 12:11:10|3788.8|3773.8|3788.3|3773.3|3788.8|3773.8|3788.3|3773.3|2
1647259880000|2022-03-14 12:11:20|3787.8|3772.8|3791.3|3773.8|3791.3|3773.8|3787.8|3772.8|3
1647259890000|2022-03-14 12:11:30|3789||3789||3789||3789||1
1647259900000|2022-03-14 12:11:40|3788.5|3773.5|3785.5|3769.3|3788.5|3773.5|3785.5|3768.5|6
1647259910000|2022-03-14 12:11:50||3770.5||3770.5||3770.5||3770.5|1
1647259920000|2022-03-14 12:12:00|3786.5|3771.5|3786.5|3771.5|3786.5|3771.5|3786.5|3771.5|1
1647259930000|2022-03-14 12:12:10|3785.5|3770.5|3785|3770|3785.5|3770.5|3785|3770|2
1647259940000|2022-03-14 12:12:20|3784.5|3769.5|3783.8|3768.8|3785|3770|3783.8|3768.8|3
1647259950000|2022-03-14 12:12:30|3785|3770|3784.3|3768.5|3785|3770|3784.3|3767.8|3
1647259960000|2022-03-14 12:12:40||3766.3||3765.8||3766.3||3765.8|2
1647259970000|2022-03-14 12:12:50|3784|3765|3784|3765|3784|3765|3784|3765|1
1647259990000|2022-03-14 12:13:10|3783|3768|3783|3768|3783|3768|3783|3768|1
1647260000000|2022-03-14 12:13:20|3782|3767|3782|3767|3782|3767|3782|3767|1
1647260010000|2022-03-14 12:13:30|3783.3|3768.3|3783|3765.8|3783.3|3768.3|3783|3765.8|3
1647260020000|2022-03-14 12:13:40|3782.5|3765.3|3781.3|3764.5|3782.5|3765.8|3781.3|3764.5|3
1647260030000|2022-03-14 12:13:50|3779.5|3764|3779|3764|3779.5|3764|3779|3764|2
1647260040000|2022-03-14 12:14:00|3778.5|3763.5|3778.5|3763.5|3778.5|3763.5|3778.5|3763.5|1
1647260060000|2022-03-14 12:14:20|3781|3763.3|3782.5|3764.5|3782.5|3764.5|3781|3763.3|3
1647260070000|2022-03-14 12:14:30|3782.8|3767.8|3782.8|3767.8|3782.8|3767.8|3782.8|3767.8|1
1647260090000|2022-03-14 12:14:50|3785|3765.3|3785|3765.3|3785|3765.3|3785|3765.3|2
1647260110000|2022-03-14 12:15:10||3770||3770||3770||3770|1
1647260230000|2022-03-14 12:17:10|3786|3771|3786|3771|3786|3771|3786|3771|1
1647260270000|2022-03-14 12:17:50|3786.5|3771.5|3792.6|3772.6|3792.6|3772.6|3786.5|3771.5|3
1647260280000|2022-03-14 12:18:00|3792.3|3772.3|3791.3|3771.8|3792.3|3772.3|3791.3|3771.8|2
1647260290000|2022-03-14 12:18:10||3776.3||3776.3||3776.3||3776.3|1
1647260310000|2022-03-14 12:18:30|3790.5|3775.5|3790.3|3775.3|3791.3|3776.3|3790.3|3775.3|3
1647260330000|2022-03-14 12:18:50|3791.5|3776.5|3791.5|3776.5|3791.5|3776.5|3791.5|3776.5|1
1647260350000|2022-03-14 12:19:10|3793||3793||3793||3793||1
1647260370000|2022-03-14 12:19:30||3778||3778||3778||3778|1
1647260420000|2022-03-14 12:20:20|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|1
1647260500000|2022-03-14 12:21:40|3797||3797||3797||3797||1
1647260510000|2022-03-14 12:21:50|3796.4|3776.4|3796.4|3776.4|3796.4|3776.4|3796.4|3776.4|1
1647260520000|2022-03-14 12:22:00|3793.5|3778.5|3793.5|3778.5|3793.5|3778.5|3793.5|3778.5|1
1647260560000|2022-03-14 12:22:40|3799|3779|3797.8|3778.8|3799|3779|3797.8|3778.8|2
1647260580000|2022-03-14 12:23:00|3796.3|3781.3|3796.3|3781.3|3796.3|3781.3|3796.3|3781.3|1
1647260670000|2022-03-14 12:24:30|3795.8|3780.8|3794.3|3779.3|3795.8|3780.8|3794.3|3779.3|2
1647260680000|2022-03-14 12:24:40|3796.3||3796.3||3796.3||3796.3||1
1647260690000|2022-03-14 12:24:50|3797.8||3797.8||3797.8||3797.8||1
1647260710000|2022-03-14 12:25:10|3798.3|3783.3|3798.3|3783.3|3798.3|3783.3|3798.3|3783.3|1
1647260730000|2022-03-14 12:25:30|3800||3800||3800||3800||1
1647260740000|2022-03-14 12:25:40|3798|3783|3798|3783|3798|3783|3798|3783|1
1647260760000|2022-03-14 12:26:00|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|3797.5|3782.5|1
1647260800000|2022-03-14 12:26:40|3797|3782|3797|3782|3797|3782|3797|3782|1
1647260830000|2022-03-14 12:27:10|3796.5|3781.5|3796.5|3781.5|3796.5|3781.5|3796.5|3781.5|1
1647260860000|2022-03-14 12:27:40|3796|3781|3796|3781|3796|3781|3796|3781|1
1647260880000|2022-03-14 12:28:00|3797.8|3782.8|3799.3|3784.3|3799.3|3784.3|3797.8|3782.8|3
1647260890000|2022-03-14 12:28:10|3799.8|3784.8|3799.8|3784.8|3799.8|3784.8|3799.8|3784.8|1
1647260900000|2022-03-14 12:28:20|3799|3784|3798.3|3783.3|3799|3784|3798.3|3783.3|2
1647260910000|2022-03-14 12:28:30|3799|3784|3799|3784|3799|3784|3799|3784|1
1647260970000|2022-03-14 12:29:30|3798.5|3783.5|3797.8|3782.8|3798.5|3783.5|3797.8|3782.8|2
1647260980000|2022-03-14 12:29:40|3797|3782|3796.5|3781.5|3797.5|3782.5|3796.5|3781.5|3
1647260990000|2022-03-14 12:29:50|3796|3781|3794|3779|3796|3781|3794|3779|4
1647261000000|2022-03-14 12:30:00||3777.3||3777.3||3777.3||3777.3|1
1647261010000|2022-03-14 12:30:10|3792.3|3776.5|3792.3|3777.3|3792.3|3777.3|3791.5|3776.5|4
1647261030000|2022-03-14 12:30:30|3790.8|3775.8|3790|3775|3790.8|3775.8|3790|3775|2
1647261050000|2022-03-14 12:30:50|3789.8|3774.8|3791.3|3776.3|3791.3|3776.3|3789.8|3774.8|2
1647261080000|2022-03-14 12:31:20|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|1
1647261140000|2022-03-14 12:32:20|3792|3777|3792|3777|3792|3777|3792|3777|1
1647261190000|2022-03-14 12:33:10|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|3791.8|3776.8|1
1647261290000|2022-03-14 12:34:50|3792.3|3777.3|3792|3777|3792.3|3777.3|3792|3777|2
1647261300000|2022-03-14 12:35:00|3791.5|3776.5|3792.8|3777.8|3792.8|3777.8|3791.5|3776.5|3
1647261310000|2022-03-14 12:35:10|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|3793.3|3778.3|1
1647261320000|2022-03-14 12:35:20|3792.3|3777.3|3793|3778|3793|3778|3792.3|3777.3|2
1647261330000|2022-03-14 12:35:30|3795|3780|3795|3780|3795|3780|3795|3780|1
1647261370000|2022-03-14 12:36:10|3794.5|3779.5|3794.5|3779.5|3794.5|3779.5|3794.5|3779.5|1
1647261390000|2022-03-14 12:36:30|3793.3|3778.3|3793.5|3778.5|3793.5|3778.5|3792.3|3777.3|6
1647261410000|2022-03-14 12:36:50|3793|3778|3793|3778|3793|3778|3793|3778|1
1647261420000|2022-03-14 12:37:00|3791.8|3776.8|3791|3776|3791.8|3776.8|3791|3776|2
1647261450000|2022-03-14 12:37:30|3790.5|3775.5|3790.5|3775.5|3790.5|3775.5|3790.5|3775.5|1
1647261460000|2022-03-14 12:37:40|3791.3|3776.3|3792.3|3777.3|3792.3|3777.3|3791.3|3776.3|2
1647261480000|2022-03-14 12:38:00|3791.5|3776.5|3790.8|3775.8|3791.5|3776.5|3790.8|3775.8|2
1647261510000|2022-03-14 12:38:30|3790.3|3775.3|3791.8|3776.8|3791.8|3776.8|3790.3|3775.3|2
1647261530000|2022-03-14 12:38:50|3791.3|3776.3|3791.3|3776.3|3791.3|3776.3|3791.3|3776.3|1
1647261540000|2022-03-14 12:39:00|3792.3|3777.3|3794.3|3779.3|3794.3|3779.3|3792.3|3777.3|5
1647261570000|2022-03-14 12:39:30|3794.8|3779.8|3798.8|3783.8|3798.8|3783.8|3793.5|3778.5|6
1647261640000|2022-03-14 12:40:40|3799.3|3784.3|3798.5|3783.5|3799.3|3784.3|3798.5|3783.5|2
1647261650000|2022-03-14 12:40:50|3798.8|3782|3798.8|3782|3798.8|3782|3798.8|3782|1
1647261670000|2022-03-14 12:41:10|3796.8|3781.8|3796.8|3781.8|3796.8|3781.8|3796.8|3781.8|1
1647261680000|2022-03-14 12:41:20|3797.8|3782.8|3798.5|3783.5|3798.5|3783.5|3797.8|3782.8|2
1647261790000|2022-03-14 12:43:10|3798|3783|3798|3783|3798|3783|3798|3783|1
1647261830000|2022-03-14 12:43:50|3797.8|3782.8|3797.8|3782.8|3797.8|3782.8|3797.8|3782.8|1
1647261840000|2022-03-14 12:44:00|3798.8|3783.8|3801.3|3784.3|3802|3785|3798.8|3783.8|6
1647261860000|2022-03-14 12:44:20|3799.3|3785.8|3800.8|3785.8|3800.8|3785.8|3799.3|3785.8|2
1647261910000|2022-03-14 12:45:10|3801.3|3786.3|3803|3786.3|3803|3786.3|3801.3|3786.3|2
1647261920000|2022-03-14 12:45:20|3802.5|3786.5|3800.8|3785.8|3802.5|3786.5|3800.8|3785.8|2
1647261970000|2022-03-14 12:46:10|3800.5|3785.5|3800.5|3785.5|3800.5|3785.5|3800.5|3785.5|1
1647261980000|2022-03-14 12:46:20|3800|3785|3800|3785|3800|3785|3800|3785|1
1647262040000|2022-03-14 12:47:20|3799.8|3784.8|3799.8|3784.8|3799.8|3784.8|3799.8|3784.8|1
1647262050000|2022-03-14 12:47:30|3800.5|3785.5|3799.5|3783|3800.5|3785.5|3798.3|3783|4
1647262060000|2022-03-14 12:47:40|3798.3|3782|3799|3782.5|3799|3783|3797|3781.5|6
1647262070000|2022-03-14 12:47:50||3784||3784||3784||3784|1
1647262120000|2022-03-14 12:48:40|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|1
1647262130000|2022-03-14 12:48:50|3802|3785.8|3802.3|3785.8|3802.3|3785.8|3802|3785.8|2
1647262140000|2022-03-14 12:49:00|3801.8|3786.8|3801.8|3786.8|3801.8|3786.8|3801.8|3786.8|2
1647262150000|2022-03-14 12:49:10|3800.8|3785.8|3803|3785.8|3803|3785.8|3800.3|3784|5
1647262170000|2022-03-14 12:49:30||3788||3788||3788||3788|1
1647262180000|2022-03-14 12:49:40|3802|3787|3800.8|3785.8|3802|3787|3800.8|3785.8|2
1647262200000|2022-03-14 12:50:00|3801.8|3786.8|3801.8|3786.8|3801.8|3786.8|3801.8|3786.8|1
1647262210000|2022-03-14 12:50:10|3802.3|3787.3|3802.3|3787.3|3802.3|3787.3|3802.3|3787.3|1
1647262230000|2022-03-14 12:50:30|3803.8||3803.8||3803.8||3803.8||1
1647262240000|2022-03-14 12:50:40|3805.5|3787.5|3805.3|3787.5|3805.5|3787.5|3805.3|3787.5|2
1647262250000|2022-03-14 12:50:50|3804|3788|3801|3783.5|3804|3788.5|3801|3783.5|7
1647262260000|2022-03-14 12:51:00|3800.3|3783.8|3803.6|3783.6|3803.8|3783.8|3800.3|3783.6|3
1647262270000|2022-03-14 12:51:10|3802.8|3783.5|3802.8|3783.5|3802.8|3783.5|3802.8|3783.5|1
1647262280000|2022-03-14 12:51:20|3799.5|3784.5|3801|3786|3801|3786|3799.5|3784.5|2
1647262290000|2022-03-14 12:51:30|3800.3|3785.3|3802.5|3787.5|3802.5|3787.5|3800.3|3785.3|2
1647262300000|2022-03-14 12:51:40|3801.5|3785.5|3793.8|3777.8|3801.5|3785.5|3793.8|3776.8|8
1647262310000|2022-03-14 12:51:50|3793|3778|3792.5|3777.5|3793|3778|3792.5|3777.5|2
1647262320000|2022-03-14 12:52:00|3793.3|3778.3|3798|3779.5|3798|3779.5|3793.3|3778.3|2
1647262330000|2022-03-14 12:52:10|3798.8|3780.3|3799|3784|3799|3784|3798.8|3780.3|2
1647262340000|2022-03-14 12:52:20|3798.5|3783.5|3799|3784|3799|3784|3798.5|3783.5|2
1647262350000|2022-03-14 12:52:30|3798.3|3783.3|3798.3|3783.3|3798.3|3783.3|3798.3|3783.3|1
1647262360000|2022-03-14 12:52:40|3797.5|3782.5|3797|3782|3797.5|3782.5|3797|3782|2
1647262370000|2022-03-14 12:52:50|3796.5|3781.5|3801|3782.3|3801|3782.3|3796.5|3781.5|4
1647262380000|2022-03-14 12:53:00|3800||3800||3800||3800||1
1647262390000|2022-03-14 12:53:10|3799.5|3783|3797.3|3782.3|3799.5|3783|3797.3|3782.3|3
1647262400000|2022-03-14 12:53:20|3796.8|3781.8|3795.8|3780.8|3796.8|3781.8|3795.8|3780.8|2
1647262410000|2022-03-14 12:53:30|3794|3779|3797|3779.3|3797|3779.3|3793.5|3778.5|3
1647262420000|2022-03-14 12:53:40|3797.3|3780|3797.3|3780|3797.3|3780|3797.3|3780|1
1647262430000|2022-03-14 12:53:50|3797.5|3782.5|3797|3782|3797.5|3782.5|3797|3782|2
1647262440000|2022-03-14 12:54:00|3796.3|3781.3|3796.3|3781.3|3796.3|3781.3|3796.3|3781.3|1
1647262450000|2022-03-14 12:54:10|3795.5|3780.5|3795.5|3780.5|3795.5|3780.5|3795.5|3780.5|1
1647262460000|2022-03-14 12:54:20|3794.5|3779.5|3793.5|3778.5|3794.5|3779.5|3793.5|3778.5|2
1647262470000|2022-03-14 12:54:30|3798.8|3778.8|3798.3|3778.3|3798.8|3778.8|3798.3|3778.3|2
1647262480000|2022-03-14 12:54:40|3799|3779|3798.5|3783.5|3799.8|3784.8|3798.5|3779|5
1647262490000|2022-03-14 12:54:50|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|3798.8|3783.8|3
1647262500000|2022-03-14 12:55:00|3800.5|3785.5|3800.5|3785.5|3800.5|3785.5|3800.5|3785.5|1
1647262510000|2022-03-14 12:55:10|3800|3785|3798.8|3783.8|3800|3785|3798.8|3783.8|2
1647262540000|2022-03-14 12:55:40|3799.5|3784.5|3800.3|3785.3|3800.3|3785.3|3799.5|3784.5|2
1647262570000|2022-03-14 12:56:10|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|1
1647262590000|2022-03-14 12:56:30|3799|3784|3799|3784|3799|3784|3799|3784|1
1647262610000|2022-03-14 12:56:50|3798.5|3783.5|3798.5|3783.5|3798.5|3783.5|3798.5|3783.5|1
1647262630000|2022-03-14 12:57:10|3798|3783|3799.5|3784.5|3799.5|3784.5|3798|3783|2
1647262680000|2022-03-14 12:58:00|3799|3784|3799|3784|3799|3784|3799|3784|1
1647262700000|2022-03-14 12:58:20|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|3799.5|3784.5|1
1647262740000|2022-03-14 12:59:00|3800.8|3785.8|3800|3785|3800.8|3785.8|3800|3785|2
1647262750000|2022-03-14 12:59:10|3801.5|3784.8|3801.5|3784.8|3801.5|3784.8|3801.5|3784.8|1
1647262760000|2022-03-14 12:59:20|3800|3785|3800|3785|3800|3785|3800|3785|1
1647262780000|2022-03-14 12:59:40|3802||3802||3802||3802||1
1647262800000|2022-03-14 13:00:00|3802.5|3785.5|3806.5|3790.3|3807.5|3790.3|3802.5|3785.5|8
1647262810000|2022-03-14 13:00:10|3808.3|3791.5|3807.3|3792.3|3808.3|3792.3|3806.5|3791.5|5
1647262820000|2022-03-14 13:00:20|3806.5|3791.5|3808.8|3793.8|3808.8|3793.8|3805.5|3790.5|11
1647262830000|2022-03-14 13:00:30|3808|3793|3808|3793|3808|3793|3808|3793|1
1647262840000|2022-03-14 13:00:40|3808.5|3793.5|3812.8|3797.8|3812.8|3797.8|3808.5|3793.5|8
1647262850000|2022-03-14 13:00:50|3813.3|3798.3|3814|3799|3814|3799|3813.3|3798.3|2
1647262870000|2022-03-14 13:01:10|3814.5|3799.5|3815.3|3800.3|3815.3|3800.3|3814.5|3799.5|2
1647262880000|2022-03-14 13:01:20|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|1
1647262890000|2022-03-14 13:01:30||3797.8||3799.3||3799.3||3797.8|2
1647262900000|2022-03-14 13:01:40|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|1
1647262920000|2022-03-14 13:02:00|3812.3|3797.3|3812.3|3797.3|3812.3|3797.3|3812.3|3797.3|1
1647262980000|2022-03-14 13:03:00|3811.8|3796.8|3811.8|3796.8|3812.3|3797.3|3811.8|3796.8|3
1647262990000|2022-03-14 13:03:10|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|3811.3|3796.3|1
1647263000000|2022-03-14 13:03:20|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|1
1647263010000|2022-03-14 13:03:30|3809.5|3794.5|3807.5|3792.5|3809.5|3794.5|3807.5|3792.5|4
1647263020000|2022-03-14 13:03:40|3806.8|3791.8|3806.8|3791.8|3806.8|3791.8|3806.8|3791.8|1
1647263050000|2022-03-14 13:04:10|3806.5|3789.8|3806.5|3790.5|3806.5|3790.5|3806.5|3789.8|2
1647263060000|2022-03-14 13:04:20|3808|3791.5|3808.5|3793.5|3808.5|3793.5|3808|3791.5|3
1647263080000|2022-03-14 13:04:40|3809|3794|3809|3794|3809|3794|3809|3794|1
1647263090000|2022-03-14 13:04:50|3808.5|3793.5|3809.3|3794.3|3809.3|3794.3|3808.5|3793.5|2
1647263140000|2022-03-14 13:05:40|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|3808.3|3793.3|1
1647263250000|2022-03-14 13:07:30|3808.5|3793.5|3809.5|3794.5|3809.5|3794.5|3808.5|3793.5|2
1647263260000|2022-03-14 13:07:40|3808.8|3793.8|3808.8|3793.8|3808.8|3793.8|3808.8|3793.8|1
1647263280000|2022-03-14 13:08:00|3807.8|3792.8|3807.8|3792.8|3807.8|3792.8|3807.8|3792.8|1
1647263290000|2022-03-14 13:08:10|3806.8|3791.8|3809.3|3794.3|3809.3|3794.3|3806.8|3791.8|3
1647263310000|2022-03-14 13:08:30|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|3810.3|3795.3|1
1647263330000|2022-03-14 13:08:50|3811.5|3796.5|3814.3|3794.3|3815|3797.8|3811.5|3793.4|5
1647263340000|2022-03-14 13:09:00|3813|3798|3813|3798|3813|3798|3813|3798|1
1647263370000|2022-03-14 13:09:30|3814.8|3797.8|3814.3|3797.8|3814.8|3797.8|3814.3|3797.8|2
1647263380000|2022-03-14 13:09:40|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|2
1647263410000|2022-03-14 13:10:10|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|3813.8|3798.8|1
1647263440000|2022-03-14 13:10:40|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|1
1647263450000|2022-03-14 13:10:50|3816||3816||3816||3816||1
1647263460000|2022-03-14 13:11:00|3814.8||3814.8||3814.8||3814.8||1
1647263470000|2022-03-14 13:11:10|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|3814.3|3799.3|1
1647263480000|2022-03-14 13:11:20|3816|3799|3815.5|3799|3816|3799|3815.5|3799|2
1647263490000|2022-03-14 13:11:30|3814.8|3799.5|3813.5|3798.5|3814.8|3799.5|3813.5|3798.5|5
1647263510000|2022-03-14 13:11:50|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|3814.5|3799.5|1
1647263520000|2022-03-14 13:12:00|3813.3|3798.3|3812.3|3797.3|3813.3|3798.3|3812.3|3797.3|3
1647263530000|2022-03-14 13:12:10|3812.8|3797.8|3814.3|3799.3|3814.3|3799.3|3812.8|3797.8|2
1647263540000|2022-03-14 13:12:20|3817.8|3799.5|3817.3|3800|3817.8|3800|3817.3|3799.5|2
1647263550000|2022-03-14 13:12:30|3816|3800.3|3816|3800.3|3816|3800.3|3816|3800.3|1
1647263560000|2022-03-14 13:12:40|3815.3|3799.3|3814.5|3798.3|3815.3|3800|3814|3798.3|6
1647263570000|2022-03-14 13:12:50||3799.5||3799.5||3799.5||3799.5|1
1647263590000|2022-03-14 13:13:10|3814|3799|3814|3799|3814|3799|3814|3799|1
1647263610000|2022-03-14 13:13:30|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|3813.5|3798.5|1
1647263620000|2022-03-14 13:13:40|3816.3|3798.3|3816.3|3798.3|3816.3|3798.3|3816.3|3798.3|1
1647263630000|2022-03-14 13:13:50|3816.5|3799|3815.3|3800.3|3816.5|3800.3|3815.3|3799|2
1647263660000|2022-03-14 13:14:20|3816|3801|3816|3801|3816|3801|3816|3801|1
1647263700000|2022-03-14 13:15:00|3814.8|3802.3|3814.3|3801.8|3814.8|3802.3|3814.3|3801.8|2
1647263710000|2022-03-14 13:15:10|3813|3800.5|3805.1|3799.1|3813|3802.1|3805.1|3798.8|10
1647263720000|2022-03-14 13:15:20|3805.9|3799.9|3805.1|3799.1|3805.9|3799.9|3804.4|3798.4|4
1647263730000|2022-03-14 13:15:30|3806.5|3798.5|3806.4|3800.4|3806.5|3800.4|3806.4|3798.5|2
1647263740000|2022-03-14 13:15:40|3806.9|3800.9|3809.1|3803.1|3809.1|3803.1|3806.9|3800.9|2
1647263790000|2022-03-14 13:16:30|3808.1|3802.1|3808.1|3802.1|3809.1|3803.1|3807.6|3801.6|6
1647263800000|2022-03-14 13:16:40|3807.9|3801.9|3809.3|3801.3|3809.3|3801.9|3807.9|3801.3|2
1647263810000|2022-03-14 13:16:50|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1647263840000|2022-03-14 13:17:20|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|2
1647263850000|2022-03-14 13:17:30|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1647263870000|2022-03-14 13:17:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647263880000|2022-03-14 13:18:00|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1647263890000|2022-03-14 13:18:10|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1647263910000|2022-03-14 13:18:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647263920000|2022-03-14 13:18:40|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647263940000|2022-03-14 13:19:00|3807.4|3801.4|3802.1|3796.1|3807.4|3801.4|3800.9|3794.9|11
1647263950000|2022-03-14 13:19:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647263960000|2022-03-14 13:19:20|3804|3795.8|3803.8|3797.8|3804|3797.8|3802.4|3795.8|5
1647263970000|2022-03-14 13:19:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647263980000|2022-03-14 13:19:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647264020000|2022-03-14 13:20:20|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1647264050000|2022-03-14 13:20:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647264060000|2022-03-14 13:21:00|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647264070000|2022-03-14 13:21:10|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647264080000|2022-03-14 13:21:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647264100000|2022-03-14 13:21:40|3805.4|3799.4|3802.9|3796.9|3805.4|3799.4|3802.9|3796.9|3
1647264140000|2022-03-14 13:22:20|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1647264160000|2022-03-14 13:22:40|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1647264200000|2022-03-14 13:23:20|3803.9|3797.9|3803.1|3797.1|3803.9|3797.9|3803.1|3797.1|2
1647264230000|2022-03-14 13:23:50|3802.1|3796.1|3798.4|3792.4|3802.1|3796.1|3798.4|3792.4|5
1647264240000|2022-03-14 13:24:00|3797.1|3791.1|3793.9|3787.9|3797.6|3791.6|3793.9|3786|9
1647264260000|2022-03-14 13:24:20|3794|3788|3795.9|3789.9|3795.9|3789.9|3793.9|3787.9|6
1647264270000|2022-03-14 13:24:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3795.9|3789.9|3
1647264280000|2022-03-14 13:24:40|3798.8|3790|3800.3|3790|3800.5|3792.1|3798.1|3789.5|5
1647264290000|2022-03-14 13:24:50|3799.8||3799.8||3799.8||3799.8||1
1647264310000|2022-03-14 13:25:10|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1647264320000|2022-03-14 13:25:20|3802.3|3793.8|3801.4|3795.4|3802.3|3795.4|3801.4|3793.8|2
1647264340000|2022-03-14 13:25:40|3800.9|3794.9|3801.9|3795.9|3802.1|3796.1|3800.9|3794.9|3
1647264350000|2022-03-14 13:25:50|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|2
1647264360000|2022-03-14 13:26:00|3802.9|3796.9|3803.6|3797.6|3803.6|3797.6|3802.9|3796.9|2
1647264370000|2022-03-14 13:26:10|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|2
1647264520000|2022-03-14 13:28:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647264600000|2022-03-14 13:30:00|3805.9|3799.9|3808.6|3802.6|3808.6|3802.6|3805.9|3799.9|8
1647264610000|2022-03-14 13:30:10|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1647264620000|2022-03-14 13:30:20|3808.4|3802.4|3810.8|3800.5|3810.8|3802.4|3808.4|3800.5|3
1647264630000|2022-03-14 13:30:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647264660000|2022-03-14 13:31:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647264680000|2022-03-14 13:31:20|3809.6|3803.6|3806.5|3800.5|3809.6|3803.6|3806.5|3800.5|5
1647264690000|2022-03-14 13:31:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647264710000|2022-03-14 13:31:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1647264740000|2022-03-14 13:32:20|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1647264750000|2022-03-14 13:32:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647264760000|2022-03-14 13:32:40|3807|3792.8|3807|3791.3|3807|3792.8|3807|3791.3|2
1647264770000|2022-03-14 13:32:50|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1647264780000|2022-03-14 13:33:00|3797.1|3791.1|3797.4|3791.4|3797.4|3791.4|3797.1|3791.1|2
1647264800000|2022-03-14 13:33:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1647264810000|2022-03-14 13:33:30|3798.1|3792.1|3801.3|3792.5|3801.3|3792.5|3798.1|3792.1|2
1647264820000|2022-03-14 13:33:40|3802.5|3793.8|3801.3|3793.3|3802.5|3794.5|3800.5|3793.3|3
1647264850000|2022-03-14 13:34:10|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3801.1|3795.1|2
1647264870000|2022-03-14 13:34:30|3801.9|3795.9|3806|3797|3806.3|3797|3801.6|3795.6|5
1647264880000|2022-03-14 13:34:40|3806.3|3797.3|3806.1|3800.1|3806.3|3800.1|3806.1|3797.3|2
1647264890000|2022-03-14 13:34:50|3807.6|3801.6|3806.9|3800.9|3807.6|3801.6|3806.9|3800.9|2
1647264900000|2022-03-14 13:35:00|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1647264920000|2022-03-14 13:35:20|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647264950000|2022-03-14 13:35:50|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647264960000|2022-03-14 13:36:00|3807.6|3801.6|3807.5|3799.5|3807.6|3801.6|3807.4|3799.5|3
1647264980000|2022-03-14 13:36:20|3806.6|3800.6|3812.8|3802.5|3812.8|3802.5|3806.6|3800.6|4
1647265000000|2022-03-14 13:36:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647265040000|2022-03-14 13:37:20|3813|3804.8|3811.6|3805.6|3813|3805.6|3811.6|3804.8|2
1647265060000|2022-03-14 13:37:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647265070000|2022-03-14 13:37:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647265080000|2022-03-14 13:38:00|3810.9|3804.9|3809.8|3801.8|3810.9|3804.9|3809.8|3801.8|2
1647265090000|2022-03-14 13:38:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647265110000|2022-03-14 13:38:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647265130000|2022-03-14 13:38:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647265150000|2022-03-14 13:39:10|3809.8|3801.8|3808.5|3802.5|3809.8|3802.5|3808.5|3801.8|2
1647265170000|2022-03-14 13:39:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647265190000|2022-03-14 13:39:50|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1647265200000|2022-03-14 13:40:00|3808.9|3802.9|3807.9|3801.9|3808.9|3802.9|3807.4|3801.4|3
1647265210000|2022-03-14 13:40:10|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1647265220000|2022-03-14 13:40:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647265230000|2022-03-14 13:40:30|3809.1|3803.1|3811.8|3805.8|3811.8|3805.8|3809.1|3803.1|3
1647265250000|2022-03-14 13:40:50|3811.9|3805.9|3812.1|3806.1|3812.4|3806.4|3811.6|3805.6|8
1647265280000|2022-03-14 13:41:20|3812.3|3804|3812|3803.8|3812.3|3804|3811.8|3803.3|5
1647265290000|2022-03-14 13:41:30|3812.3|3804.3|3812.4|3806.4|3812.5|3806.4|3812.3|3804.3|3
1647265330000|2022-03-14 13:42:10|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647265350000|2022-03-14 13:42:30|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|2
1647265370000|2022-03-14 13:42:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647265390000|2022-03-14 13:43:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647265410000|2022-03-14 13:43:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647265430000|2022-03-14 13:43:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647265560000|2022-03-14 13:46:00|3813.3|3804.5|3812.8|3804.3|3813.3|3804.5|3812.8|3804.3|2
1647265570000|2022-03-14 13:46:10|3811.8|3803.5|3811.8|3803.5|3811.8|3803.5|3811.8|3803.5|1
1647265580000|2022-03-14 13:46:20|3809.6|3803.6|3810.6|3804.6|3810.6|3804.6|3809.6|3803.6|2
1647265630000|2022-03-14 13:47:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647265650000|2022-03-14 13:47:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647265680000|2022-03-14 13:48:00|3810.1|3804.1|3806.4|3800.4|3810.1|3804.1|3805.4|3799.4|6
1647265820000|2022-03-14 13:50:20|3806.6|3800.6|3808.5|3802.5|3808.5|3802.5|3806.6|3800.6|2
1647265830000|2022-03-14 13:50:30|3811.8|3802.8|3811.8|3802.8|3811.8|3802.8|3811.8|3802.8|1
1647265850000|2022-03-14 13:50:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647265870000|2022-03-14 13:51:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647265880000|2022-03-14 13:51:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647265890000|2022-03-14 13:51:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647265910000|2022-03-14 13:51:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647265940000|2022-03-14 13:52:20|3811.4|3805.4|3811.5|3800.8|3811.5|3805.4|3811.4|3800.8|2
1647265960000|2022-03-14 13:52:40|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647265970000|2022-03-14 13:52:50|3807.1|3801.1|3809.4|3803.4|3809.4|3803.4|3807.1|3801.1|2
1647265980000|2022-03-14 13:53:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647265990000|2022-03-14 13:53:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647266080000|2022-03-14 13:54:40|3807.6|3801.6|3807.9|3801.9|3807.9|3801.9|3807.6|3801.6|2
1647266100000|2022-03-14 13:55:00|3809.8|3801.8|3808.6|3802.6|3809.8|3802.6|3808.6|3801.8|2
1647266120000|2022-03-14 13:55:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3807.4|3801.4|3
1647266220000|2022-03-14 13:57:00|3810|3802|3808.4|3802.4|3810|3803|3808.4|3802|3
1647266260000|2022-03-14 13:57:40|3808.1|3802.1|3808.5|3802.5|3809|3803|3808.1|3802.1|4
1647266270000|2022-03-14 13:57:50|3808.8|3800.5|3808.8|3800.5|3808.8|3800.5|3808.8|3800.5|1
1647266280000|2022-03-14 13:58:00|3807.8|3801.8|3805.6|3799.6|3807.9|3801.9|3805.6|3799.6|16
1647266290000|2022-03-14 13:58:10|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647266300000|2022-03-14 13:58:20|3804.9|3798.9|3803.1|3797.1|3804.9|3798.9|3803.1|3797.1|3
1647266310000|2022-03-14 13:58:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647266320000|2022-03-14 13:58:40|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1647266350000|2022-03-14 13:59:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647266390000|2022-03-14 13:59:50|3801.4|3795.4|3800.1|3794.1|3801.4|3795.4|3800.1|3794.1|3
1647266400000|2022-03-14 14:00:00|3800|3790|3800.1|3794.1|3800.8|3794.4|3800|3790|8
1647266420000|2022-03-14 14:00:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647266500000|2022-03-14 14:01:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647266620000|2022-03-14 14:03:40|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647266640000|2022-03-14 14:04:00|3800.1|3794.1|3799.8|3791.5|3800.1|3794.1|3798.9|3790.3|4
1647266660000|2022-03-14 14:04:20|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1647266700000|2022-03-14 14:05:00|3797.6|3791.6|3799.4|3793.4|3799.4|3793.4|3797.6|3791.6|3
1647266710000|2022-03-14 14:05:10|3799.6|3793.6|3798.9|3792.9|3800|3793.6|3798.9|3791.8|4
1647266720000|2022-03-14 14:05:20|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1647266740000|2022-03-14 14:05:40|3797.4|3791.4|3798.4|3792.4|3798.4|3792.4|3797.4|3791.4|2
1647266760000|2022-03-14 14:06:00|3797.6|3791.6|3798.4|3792.4|3798.4|3792.4|3797.6|3791.6|2
1647266780000|2022-03-14 14:06:20|3798.1|3792.1|3798.4|3792.4|3798.4|3792.4|3798.1|3792.1|2
1647266820000|2022-03-14 14:07:00|3797.4|3791.4|3798.1|3792.1|3798.1|3792.1|3797.4|3791.4|2
1647266900000|2022-03-14 14:08:20|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1647266910000|2022-03-14 14:08:30|3797.6|3791.6|3798.4|3792.4|3798.4|3792.4|3797.6|3791.6|2
1647266920000|2022-03-14 14:08:40|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|3
1647266930000|2022-03-14 14:08:50|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647266940000|2022-03-14 14:09:00|3800.1|3794.1|3799.6|3793.6|3800.1|3794.1|3799.6|3793.6|2
1647267010000|2022-03-14 14:10:10|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1647267030000|2022-03-14 14:10:30|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1647267080000|2022-03-14 14:11:20|3799.9|3793.9|3800.1|3794.1|3800.1|3794.1|3799.9|3793.9|2
1647267120000|2022-03-14 14:12:00|3800.4|3794.4|3801.6|3795.6|3801.6|3795.6|3800.4|3794.4|2
1647267130000|2022-03-14 14:12:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647267140000|2022-03-14 14:12:20|3801.1|3795.1|3800.4|3794.4|3801.1|3795.1|3800.4|3794.4|2
1647267150000|2022-03-14 14:12:30|3800.6|3794.6|3798.4|3792.4|3800.6|3794.6|3798.4|3792.4|3
1647267160000|2022-03-14 14:12:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1647267220000|2022-03-14 14:13:40|3798.4|3792.4|3798.6|3792.6|3798.6|3792.6|3798.4|3792.4|2
1647267260000|2022-03-14 14:14:20|3798.8|3790.8|3798.4|3792.4|3798.8|3792.4|3798.4|3790.8|2
1647267280000|2022-03-14 14:14:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1647267330000|2022-03-14 14:15:30|3798.4|3792.4|3798.6|3792.6|3798.6|3792.6|3798.4|3792.4|2
1647267350000|2022-03-14 14:15:50|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1647267360000|2022-03-14 14:16:00|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1647267420000|2022-03-14 14:17:00|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1647267430000|2022-03-14 14:17:10|3799.6|3793.6|3801.6|3795.6|3801.6|3795.6|3799.6|3793.6|4
1647267440000|2022-03-14 14:17:20|3801.9|3795.9|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|2
1647267450000|2022-03-14 14:17:30|3802.4|3796.4|3803.9|3797.9|3803.9|3797.9|3802.4|3796.4|2
1647267470000|2022-03-14 14:17:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647267480000|2022-03-14 14:18:00|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647267540000|2022-03-14 14:19:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647267560000|2022-03-14 14:19:20|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|2
1647267570000|2022-03-14 14:19:30|3805.6|3799.6|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|2
1647267580000|2022-03-14 14:19:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647267600000|2022-03-14 14:20:00|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1647267630000|2022-03-14 14:20:30|3805.6|3799.6|3804.1|3798.1|3805.6|3799.6|3803.1|3797.1|5
1647267660000|2022-03-14 14:21:00|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|2
1647267700000|2022-03-14 14:21:40|3805.6|3799.6|3806.4|3800.4|3806.4|3800.4|3805.6|3799.6|4
1647267710000|2022-03-14 14:21:50|3805.9|3799.9|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|2
1647267720000|2022-03-14 14:22:00|3806.1|3800.1|3805.1|3799.1|3806.1|3800.1|3804.9|3798.9|5
1647267730000|2022-03-14 14:22:10|3805.4|3799.4|3805.6|3799.6|3805.6|3799.6|3805.4|3799.4|2
1647267770000|2022-03-14 14:22:50|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1647267810000|2022-03-14 14:23:30|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.9|3798.9|2
1647267900000|2022-03-14 14:25:00|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|2
1647267920000|2022-03-14 14:25:20|3805.9|3799.9|3805.1|3799.1|3805.9|3799.9|3805.1|3799.1|2
1647267940000|2022-03-14 14:25:40|3804.9|3798.9|3804.1|3798.1|3804.9|3798.9|3804.1|3798.1|3
1647267950000|2022-03-14 14:25:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647267960000|2022-03-14 14:26:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647267990000|2022-03-14 14:26:30|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|2
1647268010000|2022-03-14 14:26:50|3805.1|3799.1|3802.9|3796.9|3805.1|3799.1|3802.9|3795|5
1647268030000|2022-03-14 14:27:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647268080000|2022-03-14 14:28:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647268100000|2022-03-14 14:28:20|3805.3|3796.3|3804.8|3796.3|3805.3|3796.3|3804.8|3796.3|2
1647268120000|2022-03-14 14:28:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647268140000|2022-03-14 14:29:00|3802.1|3796.1|3802.9|3796.9|3802.9|3796.9|3802.1|3796.1|2
1647268190000|2022-03-14 14:29:50|3804.8|3796.8|3804.8|3796.8|3804.8|3796.8|3804.8|3796.8|1
1647268200000|2022-03-14 14:30:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647268210000|2022-03-14 14:30:10|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647268220000|2022-03-14 14:30:20|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|2
1647268240000|2022-03-14 14:30:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647268250000|2022-03-14 14:30:50|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|2
1647268260000|2022-03-14 14:31:00|3801.4|3795.4|3802.6|3796.6|3802.6|3796.6|3801.4|3795.4|2
1647268320000|2022-03-14 14:32:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647268330000|2022-03-14 14:32:10|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1647268340000|2022-03-14 14:32:20|3802.1|3796.1|3801.1|3795.1|3802.1|3796.1|3801.1|3795.1|3
1647268350000|2022-03-14 14:32:30|3802.1|3796.1|3801.9|3795.9|3802.8|3796.1|3800.6|3794.3|6
1647268370000|2022-03-14 14:32:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1647268380000|2022-03-14 14:33:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647268390000|2022-03-14 14:33:10|3800.9|3794.9|3799.4|3793.4|3800.9|3794.9|3799.4|3793.4|2
1647268410000|2022-03-14 14:33:30|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1647268440000|2022-03-14 14:34:00|3799.3|3785.8|3798|3784.8|3799.3|3785.8|3798|3784.8|2
1647268450000|2022-03-14 14:34:10|3797.8|3785.3|3791.4|3785.4|3797.8|3785.4|3791.1|3785|7
1647268460000|2022-03-14 14:34:20|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1647268470000|2022-03-14 14:34:30|3790.4|3784.4|3787.1|3781.1|3790.4|3784.4|3786.9|3780.9|6
1647268480000|2022-03-14 14:34:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1647268490000|2022-03-14 14:34:50|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647268500000|2022-03-14 14:35:00|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1647268510000|2022-03-14 14:35:10|3788.1|3782.1|3790.4|3784.4|3790.4|3784.4|3788.1|3782.1|3
1647268550000|2022-03-14 14:35:50|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1647268560000|2022-03-14 14:36:00|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3790.4|3784.4|4
1647268570000|2022-03-14 14:36:10|3791.6|3785.6|3792.6|3786.6|3792.6|3786.6|3791.4|3785.4|10
1647268580000|2022-03-14 14:36:20|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3790.9|3784.9|6
1647268610000|2022-03-14 14:36:50|3791.4|3785.4|3792.1|3786.1|3792.1|3786.1|3791.4|3785.4|4
1647268620000|2022-03-14 14:37:00|3793.1|3787.1|3794.9|3788.9|3795.1|3789.1|3793.1|3787.1|3
1647268640000|2022-03-14 14:37:20|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1647268660000|2022-03-14 14:37:40|3793.6|3787.6|3795.4|3789.4|3795.4|3789.4|3793.6|3787.6|4
1647268720000|2022-03-14 14:38:40|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1647268770000|2022-03-14 14:39:30|3796.1|3790.1|3796.4|3790.4|3796.4|3790.4|3796.1|3790.1|2
1647268790000|2022-03-14 14:39:50|3799.3|3790.3|3796.4|3790.4|3799.3|3790.6|3796.4|3790.3|3
1647268800000|2022-03-14 14:40:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1647268810000|2022-03-14 14:40:10|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647268840000|2022-03-14 14:40:40|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3794.9|3788.9|3
1647268900000|2022-03-14 14:41:40|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647268910000|2022-03-14 14:41:50|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1647268930000|2022-03-14 14:42:10|3795.4|3789.4|3795.1|3789.1|3795.4|3789.4|3795.1|3789.1|2
1647268960000|2022-03-14 14:42:40|3795.6|3789.6|3796.9|3790.9|3796.9|3790.9|3795.6|3789.6|2
1647268970000|2022-03-14 14:42:50|3796.6|3790.6|3796.9|3790.9|3796.9|3790.9|3796.6|3790.6|2
1647269010000|2022-03-14 14:43:30|3797.6|3791.6|3798.4|3792.4|3798.4|3792.4|3797.6|3791.6|2
1647269020000|2022-03-14 14:43:40|3798.6|3792.6|3798.9|3792.9|3798.9|3792.9|3798.6|3792.6|2
1647269040000|2022-03-14 14:44:00|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1647269050000|2022-03-14 14:44:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1647269060000|2022-03-14 14:44:20|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|2
1647269070000|2022-03-14 14:44:30|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|2
1647269080000|2022-03-14 14:44:40|3797.1|3791.1|3797.9|3791.9|3797.9|3791.9|3796.9|3790.9|4
1647269100000|2022-03-14 14:45:00|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1647269110000|2022-03-14 14:45:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1647269120000|2022-03-14 14:45:20|3797.1|3791.1|3795.6|3789.6|3797.1|3791.1|3795.6|3789.6|2
1647269130000|2022-03-14 14:45:30|3795.1|3789.1|3792.8|3784.8|3795.1|3789.1|3792.8|3784.8|6
1647269150000|2022-03-14 14:45:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1647269160000|2022-03-14 14:46:00|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647269170000|2022-03-14 14:46:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1647269180000|2022-03-14 14:46:20|3791.6|3785.6|3794.4|3788.4|3794.4|3788.4|3791.6|3785.6|3
1647269200000|2022-03-14 14:46:40|3794.1|3788.1|3793.4|3787.4|3794.1|3788.1|3793.4|3787.4|2
1647269210000|2022-03-14 14:46:50|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1647269220000|2022-03-14 14:47:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1647269230000|2022-03-14 14:47:10|3793.1|3787.1|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|2
1647269240000|2022-03-14 14:47:20|3793.1|3787.1|3793.1|3787.1|3793.9|3787.9|3793.1|3787.1|3
1647269250000|2022-03-14 14:47:30|3794.9|3788.9|3795.1|3789.1|3795.9|3789.9|3794.9|3788.9|5
1647269270000|2022-03-14 14:47:50|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1647269280000|2022-03-14 14:48:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647269290000|2022-03-14 14:48:10|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|2
1647269340000|2022-03-14 14:49:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1647269350000|2022-03-14 14:49:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1647269370000|2022-03-14 14:49:30|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647269460000|2022-03-14 14:51:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647269470000|2022-03-14 14:51:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647269480000|2022-03-14 14:51:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1647269500000|2022-03-14 14:51:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1647269530000|2022-03-14 14:52:10|3795.4|3789.4|3796.4|3790.4|3796.4|3790.4|3795.4|3789.4|2
1647269600000|2022-03-14 14:53:20|3796.1|3790.1|3790.8|3784.8|3796.1|3790.1|3790.5|3784.5|9
1647269610000|2022-03-14 14:53:30|3790.1|3784.1|3789.1|3783.1|3790.6|3784.6|3789.1|3783.1|9
1647269620000|2022-03-14 14:53:40|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3788.6|3782.6|8
1647269630000|2022-03-14 14:53:50|3788.9|3782.9|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|3
1647269640000|2022-03-14 14:54:00|3788.6|3782.6|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|4
1647269650000|2022-03-14 14:54:10|3788.6|3782.6|3791|3785|3791|3785|3788.6|3782.6|8
1647269660000|2022-03-14 14:54:20|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1647269670000|2022-03-14 14:54:30|3792.4|3786.4|3790.6|3784.6|3792.4|3786.4|3790.6|3784.6|4
1647269680000|2022-03-14 14:54:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647269690000|2022-03-14 14:54:50|3791.9|3785.9|3792.1|3786.1|3792.1|3786.1|3791.9|3785.9|2
1647269720000|2022-03-14 14:55:20|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1647269740000|2022-03-14 14:55:40|3791.9|3785.9|3791.6|3785.6|3791.9|3785.9|3791.6|3785.6|2
1647269750000|2022-03-14 14:55:50|3792.1|3786.1|3792.4|3786.4|3792.4|3786.4|3792.1|3786.1|2
1647269790000|2022-03-14 14:56:30|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647269800000|2022-03-14 14:56:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1647269820000|2022-03-14 14:57:00|3792.1|3786.1|3790.1|3784.1|3792.1|3786.1|3790.1|3784.1|4
1647269830000|2022-03-14 14:57:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3789.1|3783.1|4
1647269850000|2022-03-14 14:57:30|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|5
1647269860000|2022-03-14 14:57:40|3790.9|3784.9|3791.1|3785.1|3791.1|3785.1|3790.9|3784.9|4
1647269870000|2022-03-14 14:57:50|3790.6|3784.6|3790.9|3784.9|3790.9|3784.9|3790.6|3784.6|4
1647269890000|2022-03-14 14:58:10|3790.6|3784.6|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|2
1647269900000|2022-03-14 14:58:20|3790.9|3784.9|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|5
1647269910000|2022-03-14 14:58:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647269940000|2022-03-14 14:59:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.6|3785.6|3
1647269950000|2022-03-14 14:59:10|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647269960000|2022-03-14 14:59:20|3793.1|3787.1|3791.9|3785.9|3793.1|3787.1|3791.9|3785.9|2
1647269970000|2022-03-14 14:59:30|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647269980000|2022-03-14 14:59:40|3792.6|3786.6|3793.8|3785.8|3793.9|3787.9|3792.6|3785.8|3
1647269990000|2022-03-14 14:59:50|3793|3785|3793|3785|3793|3785|3793|3785|1
1647270000000|2022-03-14 15:00:00|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1647270010000|2022-03-14 15:00:10|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|8
1647270020000|2022-03-14 15:00:20|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647270060000|2022-03-14 15:01:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1647270070000|2022-03-14 15:01:10|3791.6|3785.6|3790.6|3784.6|3791.6|3785.6|3790.6|3784.6|4
1647270080000|2022-03-14 15:01:20|3791.1|3785.1|3789.9|3783.9|3791.1|3785.1|3787.9|3781.9|12
1647270090000|2022-03-14 15:01:30|3789.1|3783.1|3789.9|3783.9|3789.9|3783.9|3788.9|3782.9|8
1647270100000|2022-03-14 15:01:40|3788.9|3782.9|3789.6|3783.6|3789.9|3783.9|3788.9|3782.9|3
1647270110000|2022-03-14 15:01:50|3789.4|3783.4|3789.1|3783.1|3789.4|3783.4|3788.4|3782.4|4
1647270120000|2022-03-14 15:02:00|3788.9|3782.9|3787.4|3781.4|3788.9|3782.9|3787.4|3781.4|8
1647270130000|2022-03-14 15:02:10|3788.9|3782.9|3788.6|3782.6|3789.6|3783.6|3788.6|3782.6|7
1647270140000|2022-03-14 15:02:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1647270150000|2022-03-14 15:02:30|3789.9|3783.9|3788.9|3782.9|3789.9|3783.9|3787.9|3781.9|10
1647270160000|2022-03-14 15:02:40|3787.9|3781.9|3788.1|3782.1|3788.9|3782.9|3787.9|3781.9|6
1647270170000|2022-03-14 15:02:50|3788.6|3782.6|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|2
1647270180000|2022-03-14 15:03:00|3790.1|3784.1|3788.4|3782.4|3791.1|3785.1|3788.4|3782.4|7
1647270190000|2022-03-14 15:03:10|3788.9|3782.9|3790.6|3784.6|3790.6|3784.6|3788.9|3782.9|3
1647270200000|2022-03-14 15:03:20|3790.1|3784.1|3789.1|3783.1|3790.1|3784.1|3788.4|3782.4|7
1647270210000|2022-03-14 15:03:30|3788.4|3782.4|3788.1|3782.1|3788.4|3782.4|3787.6|3781.6|4
1647270220000|2022-03-14 15:03:40|3787.6|3781.6|3788.4|3782.4|3788.5|3782.5|3786.9|3780.9|8
1647270230000|2022-03-14 15:03:50|3788.6|3782.6|3789.8|3783.8|3789.8|3783.8|3788.6|3782.6|2
1647270240000|2022-03-14 15:04:00|3789.3|3783.3|3789.1|3783.1|3789.3|3783.3|3789.1|3783.1|2
1647270250000|2022-03-14 15:04:10|3790.4|3784.4|3789.1|3783.1|3790.4|3784.4|3789.1|3783.1|2
1647270260000|2022-03-14 15:04:20|3790.4|3784.4|3789.1|3783.1|3790.4|3784.4|3789.1|3783.1|2
1647270280000|2022-03-14 15:04:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1647270290000|2022-03-14 15:04:50|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647270300000|2022-03-14 15:05:00|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647270310000|2022-03-14 15:05:10|3786.6|3780.6|3789.8|3780.8|3789.8|3780.8|3785.5|3779.5|6
1647270330000|2022-03-14 15:05:30|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1647270340000|2022-03-14 15:05:40|3790.4|3784.4|3789.4|3783.4|3790.4|3784.4|3789.4|3783.4|2
1647270350000|2022-03-14 15:05:50|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1647270360000|2022-03-14 15:06:00|3788.9|3782.9|3789.9|3783.9|3789.9|3783.9|3788.9|3782.9|3
1647270370000|2022-03-14 15:06:10|3789.6|3783.6|3789.4|3783.4|3789.6|3783.6|3789.4|3783.4|2
1647270380000|2022-03-14 15:06:20|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1647270390000|2022-03-14 15:06:30|3789.4|3783.4|3788.6|3782.6|3789.4|3783.4|3788.6|3782.6|4
1647270400000|2022-03-14 15:06:40|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1647270410000|2022-03-14 15:06:50|3789.6|3783.6|3788.9|3782.9|3789.6|3783.6|3788.9|3782.9|2
1647270420000|2022-03-14 15:07:00|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1647270430000|2022-03-14 15:07:10|3788.9|3782.9|3789.4|3783.4|3790.1|3784.1|3788.9|3782.9|6
1647270450000|2022-03-14 15:07:30|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.4|3783.4|3
1647270460000|2022-03-14 15:07:40|3789.4|3783.4|3788.4|3782.4|3789.4|3783.4|3787.1|3779.8|11
1647270470000|2022-03-14 15:07:50|3788.1|3782.1|3787.6|3781.6|3788.9|3782.9|3787.6|3781.6|16
1647270480000|2022-03-14 15:08:00|3789.5|3781.5|3788.4|3782.4|3789.5|3782.6|3787.4|3781.4|12
1647270490000|2022-03-14 15:08:10|3787.4|3781.4|3787.6|3781.6|3788.4|3782.4|3787.4|3781.4|21
1647270500000|2022-03-14 15:08:20|3788.6|3782.6|3789.4|3783.4|3789.6|3783.6|3788.6|3782.6|4
1647270510000|2022-03-14 15:08:30|3789.6|3783.6|3789.9|3783.9|3789.9|3783.9|3789.6|3783.6|2
1647270520000|2022-03-14 15:08:40|3788.4|3782.4|3792.3|3784|3792.3|3784|3788.4|3782.4|7
1647270540000|2022-03-14 15:09:00|3790.8|3784.8|3791.9|3785.9|3791.9|3785.9|3790.6|3784.6|4
1647270580000|2022-03-14 15:09:40|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.6|3784.6|3
1647270610000|2022-03-14 15:10:10|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3791.1|3785.1|2
1647270620000|2022-03-14 15:10:20|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1647270630000|2022-03-14 15:10:30|3791.4|3785.4|3787.1|3781.1|3791.4|3785.4|3786.4|3780.4|7
1647270640000|2022-03-14 15:10:40|3786.4|3780.4|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|2
1647270660000|2022-03-14 15:11:00|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.1|3779.1|4
1647270670000|2022-03-14 15:11:10|3784.6|3778.6|3786.6|3780.6|3786.6|3780.6|3783.9|3777.9|17
1647270680000|2022-03-14 15:11:20|3785.9|3779.9|3785.9|3779.9|3786.6|3780.6|3785.6|3779.6|4
1647270690000|2022-03-14 15:11:30|3785.6|3779.6|3786.1|3780.1|3786.1|3780.1|3785.6|3779.6|3
1647270700000|2022-03-14 15:11:40|3788|3780|3788.9|3782.9|3788.9|3782.9|3787.9|3780|4
1647270710000|2022-03-14 15:11:50|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1647270720000|2022-03-14 15:12:00|3788.1|3782.1|3786.9|3780.9|3788.1|3782.1|3786.9|3780.9|3
1647270730000|2022-03-14 15:12:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1647270740000|2022-03-14 15:12:20|3786.4|3780.4|3786.1|3780.1|3786.4|3780.4|3786.1|3780.1|2
1647270750000|2022-03-14 15:12:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1647270760000|2022-03-14 15:12:40|3785.6|3779.6|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|3
1647270780000|2022-03-14 15:13:00|3786.9|3780.9|3785.9|3779.9|3786.9|3780.9|3785.9|3779.9|4
1647270790000|2022-03-14 15:13:10|3785.4|3779.4|3784.4|3778.4|3785.6|3779.6|3784.4|3778.4|9
1647270800000|2022-03-14 15:13:20|3783.9|3777.9|3786.9|3780.9|3788.4|3782.4|3783.9|3777.9|13
1647270810000|2022-03-14 15:13:30|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1647270820000|2022-03-14 15:13:40|3786.6|3780.6|3785.9|3779.9|3786.6|3780.6|3784.9|3778.9|10
1647270830000|2022-03-14 15:13:50|3785.6|3779.6|3787.1|3781.1|3787.1|3781.1|3785.6|3779.6|5
1647270840000|2022-03-14 15:14:00|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3786.4|3780.4|3
1647270850000|2022-03-14 15:14:10|3788.1|3782.1|3789.1|3783.1|3789.9|3783.9|3788.1|3782.1|4
1647270870000|2022-03-14 15:14:30|3789.9|3783.9|3788.4|3782.4|3789.9|3783.9|3788.4|3782.4|3
1647270880000|2022-03-14 15:14:40|3788.1|3782.1|3788.9|3782.9|3788.9|3782.9|3787.9|3781.9|12
1647270890000|2022-03-14 15:14:50|3788.1|3782.1|3789.5|3781.5|3789.5|3782.1|3787.1|3781.1|4
1647270910000|2022-03-14 15:15:10|3787.8|3781.8|3788.6|3782.6|3788.6|3782.6|3787.6|3781.6|7
1647270930000|2022-03-14 15:15:30|3788.1|3782.1|3788.1|3782.1|3788.4|3782.4|3787.6|3781.6|5
1647270940000|2022-03-14 15:15:40|3787.9|3781.9|3787.6|3781.6|3787.9|3781.9|3787.1|3781.1|7
1647270950000|2022-03-14 15:15:50|3787.1|3781.1|3784.6|3778.6|3787.4|3781.4|3783.9|3777.9|7
1647270960000|2022-03-14 15:16:00|3785.6|3779.6|3787.4|3781.4|3787.4|3781.4|3784.1|3778.1|13
1647270970000|2022-03-14 15:16:10|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647270980000|2022-03-14 15:16:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1647270990000|2022-03-14 15:16:30|3787.6|3781.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|3
1647271000000|2022-03-14 15:16:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1647271010000|2022-03-14 15:16:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647271030000|2022-03-14 15:17:10|3786.6|3780.6|3788.4|3782.4|3788.4|3782.4|3786.6|3780.6|3
1647271080000|2022-03-14 15:18:00|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|3
1647271090000|2022-03-14 15:18:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1647271100000|2022-03-14 15:18:20|3786.6|3780.6|3787|3781|3787.1|3781.1|3785.9|3779.9|4
1647271110000|2022-03-14 15:18:30|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647271140000|2022-03-14 15:19:00|3788.1|3782.1|3788.1|3782.1|3788.4|3782.4|3787.6|3781.6|4
1647271160000|2022-03-14 15:19:20|3787.9|3781.9|3788.1|3782.1|3788.1|3782.1|3787.9|3781.9|2
1647271180000|2022-03-14 15:19:40|3787.9|3781.9|3786.9|3780.9|3787.9|3781.9|3786.9|3780.9|3
1647271190000|2022-03-14 15:19:50|3786.6|3780.6|3785.9|3779.9|3786.6|3780.6|3785.1|3779.1|4
1647271200000|2022-03-14 15:20:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1647271240000|2022-03-14 15:20:40|3785.1|3779.1|3786.4|3780.4|3786.4|3780.4|3783.9|3777.9|5
1647271250000|2022-03-14 15:20:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|3
1647271260000|2022-03-14 15:21:00|3785.6|3779.6|3784.6|3778.6|3785.6|3779.6|3783.6|3777.6|7
1647271270000|2022-03-14 15:21:10|3785.1|3779.1|3785.6|3779.6|3785.6|3779.6|3783.9|3777.9|4
1647271290000|2022-03-14 15:21:30|3785.4|3779.4|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|2
1647271310000|2022-03-14 15:21:50|3785.9|3779.9|3785.1|3779.1|3785.9|3779.9|3785.1|3779.1|2
1647271320000|2022-03-14 15:22:00|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.6|3777.6|4
1647271330000|2022-03-14 15:22:10|3783.4|3777.4|3784.4|3778.4|3784.4|3778.4|3783.4|3777.4|3
1647271350000|2022-03-14 15:22:30|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|2
1647271360000|2022-03-14 15:22:40|3784.6|3778.6|3783.9|3777.9|3784.6|3778.6|3783.9|3777.9|2
1647271370000|2022-03-14 15:22:50|3783.6|3777.6|3785.6|3779.6|3785.6|3779.6|3783.6|3777.6|2
1647271390000|2022-03-14 15:23:10|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1647271400000|2022-03-14 15:23:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1647271410000|2022-03-14 15:23:30|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|2
1647271420000|2022-03-14 15:23:40|3783.9|3777.9|3782.4|3776.4|3783.9|3777.9|3781.9|3775.9|6
1647271430000|2022-03-14 15:23:50|3782.1|3776.1|3780.4|3774.4|3782.1|3776.1|3780.4|3774.4|11
1647271440000|2022-03-14 15:24:00|3779.9|3773.9|3779.1|3773.1|3779.9|3773.9|3779.1|3773.1|3
1647271460000|2022-03-14 15:24:20|3779.9|3773.9|3781.9|3775.9|3781.9|3775.9|3779.9|3773.9|3
1647271470000|2022-03-14 15:24:30|3782.1|3776.1|3781.4|3775.4|3782.1|3776.1|3781.4|3775.4|4
1647271480000|2022-03-14 15:24:40|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1647271490000|2022-03-14 15:24:50|3780.6|3774.6|3780.3|3772|3780.6|3774.6|3777.8|3769.3|12
1647271500000|2022-03-14 15:25:00|3779.5|3771.5|3778.1|3772.1|3779.5|3772.1|3778.1|3771.5|2
1647271510000|2022-03-14 15:25:10|3777.9|3771.9|3778.4|3772.4|3778.5|3772.5|3777.9|3771.9|4
1647271520000|2022-03-14 15:25:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1647271530000|2022-03-14 15:25:30|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1647271540000|2022-03-14 15:25:40|3778.6|3772.6|3775.1|3769.1|3778.6|3772.6|3775.1|3769.1|16
1647271550000|2022-03-14 15:25:50|3774.9|3768.9|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|6
1647271570000|2022-03-14 15:26:10|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647271580000|2022-03-14 15:26:20|3775.1|3769.1|3775.4|3769.4|3775.4|3769.4|3774.6|3768.6|4
1647271590000|2022-03-14 15:26:30|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1647271600000|2022-03-14 15:26:40|3774.9|3768.9|3772.4|3766.4|3774.9|3768.9|3772.4|3766.4|4
1647271610000|2022-03-14 15:26:50|3773.1|3767.1|3774.6|3768.6|3774.6|3768.6|3773.1|3767.1|2
1647271620000|2022-03-14 15:27:00|3773.6|3767.6|3774.9|3768.9|3775.1|3769.1|3773.6|3767.6|6
1647271630000|2022-03-14 15:27:10|3775.1|3769.1|3776.3|3768.3|3776.3|3769.1|3774.4|3768.3|4
1647271650000|2022-03-14 15:27:30|3778|3770|3778|3770|3778|3770|3778|3770|1
1647271660000|2022-03-14 15:27:40|3776.5|3770.5|3776.6|3770.6|3776.9|3770.9|3776.5|3770.5|3
1647271670000|2022-03-14 15:27:50|3776.4|3770.4|3772.4|3766.4|3776.4|3770.4|3772.4|3766.4|8
1647271680000|2022-03-14 15:28:00|3771.6|3765.6|3774.1|3768.1|3774.1|3768.1|3771.6|3765.6|3
1647271700000|2022-03-14 15:28:20|3776.3|3768|3775.5|3767|3776.3|3769.3|3775.1|3766.3|5
1647271710000|2022-03-14 15:28:30|3776.8|3767.8|3775.9|3769.9|3776.8|3769.9|3775.9|3767.8|3
1647271730000|2022-03-14 15:28:50|3776.9|3770.9|3776.1|3770.1|3776.9|3770.9|3776.1|3770.1|2
1647271740000|2022-03-14 15:29:00|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3774.6|3768.6|5
1647271750000|2022-03-14 15:29:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647271760000|2022-03-14 15:29:20|3775.4|3769.4|3777.3|3769.3|3777.3|3769.4|3775.4|3769.3|2
1647271770000|2022-03-14 15:29:30|3777|3769|3777|3769|3777|3769|3777|3769|1
1647271780000|2022-03-14 15:29:40|3775.1|3769.1|3776.6|3770.6|3776.6|3770.6|3774.9|3768.9|4
1647271790000|2022-03-14 15:29:50|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1647271810000|2022-03-14 15:30:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1647271820000|2022-03-14 15:30:20|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1647271840000|2022-03-14 15:30:40|3777.9|3771.9|3778.1|3772.1|3778.1|3772.1|3777.9|3771.9|2
1647271850000|2022-03-14 15:30:50|3778.4|3772.4|3778.5|3768.5|3778.5|3772.4|3778.4|3768.5|2
1647271870000|2022-03-14 15:31:10|3778.3|3769|3776.1|3770.1|3778.3|3770.4|3776.1|3769|4
1647271890000|2022-03-14 15:31:30|3776.6|3770.6|3780.3|3770.5|3780.3|3770.6|3776.6|3770.5|3
1647271900000|2022-03-14 15:31:40|3781.3|3771.5|3780.8|3771.5|3781.3|3771.5|3780.8|3771.5|2
1647271910000|2022-03-14 15:31:50|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1647271920000|2022-03-14 15:32:00|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1647271940000|2022-03-14 15:32:20|3778.4|3772.4|3775.6|3769.6|3778.4|3772.4|3775.6|3769.6|3
1647271950000|2022-03-14 15:32:30|3775.9|3769.9|3780.1|3774.1|3780.1|3774.1|3775.9|3769.9|5
1647271960000|2022-03-14 15:32:40|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1647271980000|2022-03-14 15:33:00|3780.1|3774.1|3779.6|3773.6|3780.1|3774.1|3779.6|3773.6|2
1647271990000|2022-03-14 15:33:10|3779.4|3773.4|3779.1|3773.1|3779.4|3773.4|3779.1|3773.1|2
1647272000000|2022-03-14 15:33:20|3778.9|3772.9|3778.4|3772.4|3778.9|3772.9|3778.4|3772.4|3
1647272010000|2022-03-14 15:33:30|3779.1|3773.1|3779.4|3773.4|3779.4|3773.4|3779.1|3773.1|2
1647272020000|2022-03-14 15:33:40|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|2
1647272030000|2022-03-14 15:33:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647272040000|2022-03-14 15:34:00|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1647272050000|2022-03-14 15:34:10|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647272060000|2022-03-14 15:34:20|3777.6|3771.6|3776.6|3770.6|3777.6|3771.6|3776.6|3770.6|4
1647272070000|2022-03-14 15:34:30|3776.1|3770.1|3774.1|3768.1|3776.1|3770.1|3773.6|3767.6|10
1647272080000|2022-03-14 15:34:40|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|4
1647272090000|2022-03-14 15:34:50|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|3
1647272100000|2022-03-14 15:35:00|3776.9|3770.9|3775.1|3769.1|3777.6|3771.6|3775.1|3769.1|5
1647272120000|2022-03-14 15:35:20|3775.4|3769.4|3775.1|3769.1|3775.4|3769.4|3774.6|3768.6|4
1647272130000|2022-03-14 15:35:30|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|4
1647272140000|2022-03-14 15:35:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1647272150000|2022-03-14 15:35:50|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1647272160000|2022-03-14 15:36:00|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.6|3767.6|2
1647272170000|2022-03-14 15:36:10|3773.4|3767.4|3774.6|3768.6|3775.1|3769.1|3773.4|3767.4|3
1647272180000|2022-03-14 15:36:20|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|4
1647272190000|2022-03-14 15:36:30|3774.1|3768.1|3775.6|3769.6|3775.6|3769.6|3773.9|3767.9|6
1647272210000|2022-03-14 15:36:50|3775.1|3769.1|3775.6|3769.6|3775.6|3769.6|3775.1|3769.1|2
1647272220000|2022-03-14 15:37:00|3775.9|3769.9|3778.1|3772.1|3778.1|3772.1|3775.9|3769.9|6
1647272230000|2022-03-14 15:37:10|3777.9|3771.9|3778.6|3772.6|3778.6|3772.6|3776.9|3770.9|7
1647272240000|2022-03-14 15:37:20|3778.9|3772.9|3779.9|3773.9|3780.9|3774.9|3778.9|3772.9|5
1647272250000|2022-03-14 15:37:30|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1647272260000|2022-03-14 15:37:40|3781.1|3775.1|3780.1|3774.1|3781.1|3775.1|3780.1|3774.1|4
1647272270000|2022-03-14 15:37:50|3781.4|3775.4|3783.6|3777.6|3783.6|3777.6|3781.4|3775.4|3
1647272280000|2022-03-14 15:38:00|3783.4|3777.4|3784.4|3778.4|3784.4|3778.4|3783.4|3777.4|5
1647272290000|2022-03-14 15:38:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|1
1647272300000|2022-03-14 15:38:20|3784.4|3778.4|3784.1|3778.1|3784.4|3778.4|3784.1|3778.1|2
1647272310000|2022-03-14 15:38:30|3783.9|3777.9|3781.9|3775.9|3783.9|3777.9|3781.9|3775.9|5
1647272330000|2022-03-14 15:38:50|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1647272340000|2022-03-14 15:39:00|3782.6|3776.6|3785.4|3779.4|3785.4|3779.4|3782.6|3776.6|4
1647272350000|2022-03-14 15:39:10|3785.1|3779.1|3783.3|3774|3785.1|3779.1|3783.3|3773.8|3
1647272360000|2022-03-14 15:39:20|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647272370000|2022-03-14 15:39:30|3779.6|3773.6|3778.9|3772.9|3779.6|3773.6|3778.9|3772.9|3
1647272380000|2022-03-14 15:39:40|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1647272390000|2022-03-14 15:39:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647272400000|2022-03-14 15:40:00|3777.6|3771.6|3777.4|3771.4|3777.6|3771.6|3777.4|3771.4|2
1647272410000|2022-03-14 15:40:10|3776.9|3770.9|3775.4|3769.4|3776.9|3770.9|3773.9|3767.9|5
1647272430000|2022-03-14 15:40:30|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1647272440000|2022-03-14 15:40:40|3774.6|3768.6|3775.1|3769.1|3776.1|3770.1|3774.6|3768.6|4
1647272450000|2022-03-14 15:40:50|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647272480000|2022-03-14 15:41:20|3774.4|3768.4|3773.6|3767.6|3774.4|3768.4|3773.6|3767.6|3
1647272490000|2022-03-14 15:41:30|3773.1|3767.1|3776.4|3770.4|3776.4|3770.4|3773.1|3767.1|6
1647272500000|2022-03-14 15:41:40|3776.1|3770.1|3775.1|3769.1|3776.1|3770.1|3775.1|3769.1|5
1647272510000|2022-03-14 15:41:50|3774.9|3768.9|3776.4|3770.4|3776.4|3770.4|3774.9|3768.9|3
1647272560000|2022-03-14 15:42:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1647272570000|2022-03-14 15:42:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647272580000|2022-03-14 15:43:00|3775.6|3769.6|3779.3|3773.3|3779.3|3773.3|3775.6|3769.6|4
1647272590000|2022-03-14 15:43:10|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|1
1647272600000|2022-03-14 15:43:20|3779.4|3773.4|3778.9|3772.9|3779.6|3773.6|3778.9|3772.9|5
1647272610000|2022-03-14 15:43:30|3778.6|3772.6|3778.4|3772.4|3778.6|3772.6|3778.4|3772.4|2
1647272620000|2022-03-14 15:43:40|3777.9|3771.9|3779.6|3773.6|3779.6|3773.6|3777.9|3771.9|2
1647272630000|2022-03-14 15:43:50|3779.9|3773.9|3780.9|3774.9|3780.9|3774.9|3779.9|3773.9|4
1647272650000|2022-03-14 15:44:10|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.9|3774.9|2
1647272660000|2022-03-14 15:44:20|3781.1|3775.1|3780.1|3774.1|3781.1|3775.1|3780.1|3774.1|3
1647272670000|2022-03-14 15:44:30|3779.9|3773.9|3786.1|3780.1|3786.1|3780.1|3779.9|3773.9|5
1647272680000|2022-03-14 15:44:40|3786.6|3780.6|3789.6|3783.6|3789.9|3783.9|3786.6|3780.6|5
1647272690000|2022-03-14 15:44:50|3789.9|3783.9|3791.1|3785.1|3791.1|3785.1|3789.9|3783.9|7
1647272700000|2022-03-14 15:45:00|3793.3|3785|3793.3|3787.3|3794.8|3788.3|3793.3|3785|4
1647272710000|2022-03-14 15:45:10|3792.6|3786.6|3792.4|3786.4|3792.6|3786.6|3792.4|3786.4|2
1647272720000|2022-03-14 15:45:20|3792.9|3786.9|3792.6|3786.6|3792.9|3786.9|3792.6|3786.6|2
1647272750000|2022-03-14 15:45:50|3792.1|3786.1|3789.6|3783.6|3792.1|3786.1|3789.6|3783.6|4
1647272760000|2022-03-14 15:46:00|3789.8|3781.8|3789|3783|3789.8|3783|3789|3781.8|2
1647272770000|2022-03-14 15:46:10|3788.4|3782.4|3789.6|3783.6|3789.6|3783.6|3788.4|3782.4|3
1647272780000|2022-03-14 15:46:20|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|2
1647272800000|2022-03-14 15:46:40|3791.1|3785.1|3792.1|3786.1|3792.1|3786.1|3791.1|3785.1|2
1647272810000|2022-03-14 15:46:50|3792.6|3786.6|3794.1|3788.1|3794.1|3788.1|3792.6|3786.6|4
1647272820000|2022-03-14 15:47:00|3794.4|3788.4|3800.6|3794.6|3800.6|3794.6|3794.4|3788.4|3
1647272830000|2022-03-14 15:47:10|3801.8|3793|3805.5|3796|3805.5|3796|3800.3|3793|9
1647272840000|2022-03-14 15:47:20|3806|3797.5|3806.9|3800.9|3807.5|3801.1|3805.8|3797.5|10
1647272850000|2022-03-14 15:47:30|3807.3|3801.3|3807.8|3799.8|3807.8|3801.4|3805.6|3799.5|7
1647272860000|2022-03-14 15:47:40|3808|3800|3809.3|3801.3|3809.3|3801.8|3807.8|3800|5
1647272870000|2022-03-14 15:47:50|3808.1|3802.1|3807.9|3801.9|3808.8|3802.8|3807.9|3801.9|7
1647272880000|2022-03-14 15:48:00|3807.6|3801.6|3812.3|3803.5|3812.8|3803.6|3807.6|3801.3|9
1647272890000|2022-03-14 15:48:10|3812.8|3803.8|3810.4|3804.4|3813.3|3804.9|3810.4|3803.8|7
1647272900000|2022-03-14 15:48:20|3809.9|3803.9|3810.1|3804.1|3811.1|3805.1|3809.9|3803.9|6
1647272910000|2022-03-14 15:48:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3809.9|3803.9|3
1647272920000|2022-03-14 15:48:40|3810.9|3804.9|3805.9|3799.9|3810.9|3804.9|3804.4|3798.4|6
1647272930000|2022-03-14 15:48:50|3805.4|3799.4|3803.3|3795.3|3805.4|3799.4|3803.3|3795.3|7
1647272940000|2022-03-14 15:49:00|3803|3793.8|3806.3|3793.3|3806.3|3793.8|3801.8|3793.3|7
1647272950000|2022-03-14 15:49:10|3805.8|3793.8|3806.3|3795.5|3806.8|3798.5|3805|3793.8|9
1647272960000|2022-03-14 15:49:20|3805.3|3794.5|3799.3|3779.3|3805.3|3794.5|3799.3|3779.3|4
1647272980000|2022-03-14 15:49:40|3799.1|3779.1|3792.9|3786.9|3799.1|3786.9|3792.9|3778.3|6
1647272990000|2022-03-14 15:49:50|3794.3|3786.3|3790.8|3784.8|3794.5|3787.1|3790.1|3780.8|13
1647273000000|2022-03-14 15:50:00|3791.4|3785.4|3788.5|3782.5|3791.4|3785.4|3788.5|3782.5|6
1647273010000|2022-03-14 15:50:10|3788.4|3782.4|3793.6|3787.6|3793.6|3787.6|3788.4|3782.4|6
1647273020000|2022-03-14 15:50:20|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|2
1647273050000|2022-03-14 15:50:50|3794.9|3788.9|3800.5|3791.5|3800.5|3791.5|3794.9|3788.9|6
1647273060000|2022-03-14 15:51:00|3799.6|3792|3800|3794|3800|3794|3799.5|3792|5
1647273070000|2022-03-14 15:51:10|3799.3|3793.3|3800.6|3794.6|3800.6|3794.6|3799.3|3793.3|3
1647273080000|2022-03-14 15:51:20|3799.9|3793.9|3797.1|3791.1|3799.9|3793.9|3797.1|3791.1|2
1647273090000|2022-03-14 15:51:30|3797.4|3791.4|3797.6|3791.6|3797.6|3791.6|3797.4|3791.4|2
1647273100000|2022-03-14 15:51:40|3796.9|3790.9|3797.9|3791.9|3797.9|3791.9|3796.9|3790.9|7
1647273110000|2022-03-14 15:51:50|3798.1|3792.1|3801.9|3795.9|3801.9|3795.9|3798.1|3792.1|5
1647273120000|2022-03-14 15:52:00|3802.1|3796.1|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|4
1647273130000|2022-03-14 15:52:10|3802.4|3796.4|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|2
1647273140000|2022-03-14 15:52:20|3801.6|3795.6|3800|3791.8|3801.6|3795.6|3799.1|3791.8|14
1647273150000|2022-03-14 15:52:30|3799.1|3792|3800.9|3794.9|3800.9|3794.9|3799.1|3792|5
1647273160000|2022-03-14 15:52:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647273170000|2022-03-14 15:52:50|3801.6|3795.6|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|3
1647273180000|2022-03-14 15:53:00|3801.4|3795.4|3801.6|3795.6|3801.6|3795.6|3801.1|3795.1|3
1647273190000|2022-03-14 15:53:10|3802.1|3796.1|3802.4|3796.4|3802.6|3796.6|3802.1|3796.1|3
1647273200000|2022-03-14 15:53:20|3802.6|3796.6|3815.1|3809.1|3815.1|3809.1|3802.6|3796.6|18
1647273210000|2022-03-14 15:53:30|3815.4|3809.4|3808.4|3802.4|3815.4|3809.4|3807.4|3800.8|8
1647273220000|2022-03-14 15:53:40|3808.9|3802.9|3807.9|3801.9|3809.4|3803.4|3807.9|3801.9|5
1647273230000|2022-03-14 15:53:50|3808.1|3802.1|3809.4|3803.4|3809.6|3803.6|3808.1|3802.1|7
1647273240000|2022-03-14 15:54:00|3809.1|3803.1|3810.6|3804.6|3810.6|3804.6|3809.1|3803.1|5
1647273250000|2022-03-14 15:54:10|3811.4|3805.4|3813.4|3807.4|3814.1|3808.1|3811.4|3805.4|9
1647273260000|2022-03-14 15:54:20|3812.9|3806.9|3811.9|3805.9|3812.9|3806.9|3811.9|3805.9|5
1647273270000|2022-03-14 15:54:30|3811.1|3805.1|3809.9|3803.9|3811.1|3805.1|3807.6|3801.6|7
1647273280000|2022-03-14 15:54:40|3809.6|3803.6|3809.9|3803.9|3810.4|3804.4|3809.6|3803.6|5
1647273290000|2022-03-14 15:54:50|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|2
1647273300000|2022-03-14 15:55:00|3809.6|3803.6|3811.4|3805.4|3811.4|3805.4|3809.4|3803.4|5
1647273310000|2022-03-14 15:55:10|3811.6|3805.6|3815.9|3809.9|3816.3|3809.9|3811.6|3805.6|13
1647273320000|2022-03-14 15:55:20|3816.1|3810.1|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|3
1647273330000|2022-03-14 15:55:30|3816.6|3810.6|3819.4|3813.4|3819.4|3813.4|3816.1|3810.1|11
1647273340000|2022-03-14 15:55:40|3820.4|3814.4|3817.9|3811.9|3821.1|3815.1|3817.6|3811.6|10
1647273350000|2022-03-14 15:55:50|3817.6|3811.6|3819.6|3813.6|3819.6|3813.6|3817.6|3811.6|9
1647273360000|2022-03-14 15:56:00|3819.1|3813.1|3817.1|3811.1|3819.6|3813.6|3816.9|3810.9|7
1647273370000|2022-03-14 15:56:10|3816.9|3810.9|3812.8|3806.8|3816.9|3810.9|3812.8|3806.5|5
1647273380000|2022-03-14 15:56:20|3813.6|3807.6|3808.4|3802.4|3813.9|3807.9|3807.9|3801.9|10
1647273390000|2022-03-14 15:56:30|3808.6|3802.6|3808.4|3802.4|3810.1|3804.1|3808.4|3802.4|4
1647273400000|2022-03-14 15:56:40|3807.9|3801.9|3807.6|3801.6|3808.6|3802.6|3804.9|3798.9|11
1647273410000|2022-03-14 15:56:50|3808.3|3800.3|3805.9|3799.9|3808.3|3800.4|3805.6|3799|6
1647273420000|2022-03-14 15:57:00|3806.1|3800.1|3807|3798.3|3807.8|3801.4|3806.1|3798.3|7
1647273430000|2022-03-14 15:57:10|3806.3|3798|3805.8|3799.8|3806.3|3799.8|3805.4|3798|4
1647273440000|2022-03-14 15:57:20|3806.9|3800.9|3810.4|3804.4|3810.4|3804.4|3806.9|3800.9|8
1647273450000|2022-03-14 15:57:30|3809.9|3803.9|3813.6|3807.6|3815.4|3809.4|3809.9|3803.9|13
1647273460000|2022-03-14 15:57:40|3813.1|3807.1|3814.6|3808.6|3815.4|3809.4|3813.1|3807.1|10
1647273470000|2022-03-14 15:57:50|3814.1|3808.1|3810.5|3804.5|3814.1|3808.1|3810.3|3803|7
1647273480000|2022-03-14 15:58:00|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|5
1647273490000|2022-03-14 15:58:10|3811.4|3805.4|3813.9|3807.9|3813.9|3807.9|3811.4|3805.4|7
1647273500000|2022-03-14 15:58:20|3813.1|3807.1|3813.9|3807.9|3813.9|3807.9|3812.8|3806.8|10
1647273510000|2022-03-14 15:58:30|3813.6|3807.6|3809.5|3803.5|3813.6|3807.6|3809.5|3801.5|6
1647273520000|2022-03-14 15:58:40|3809.6|3803.6|3813|3807|3813|3807|3809.1|3803.1|13
1647273530000|2022-03-14 15:58:50|3813.1|3807.1|3814.3|3805.3|3815.3|3809.1|3813.1|3805.3|12
1647273540000|2022-03-14 15:59:00|3811.5|3802.8|3806.6|3800.6|3811.5|3802.8|3805.9|3799.9|10
1647273550000|2022-03-14 15:59:10|3806.4|3800.4|3810.4|3804.4|3810.4|3804.4|3806.4|3800.4|12
1647273560000|2022-03-14 15:59:20|3811.6|3805.6|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|3
1647273570000|2022-03-14 15:59:30|3811.9|3805.9|3810.4|3804.4|3811.9|3805.9|3809.6|3803.6|7
1647273580000|2022-03-14 15:59:40|3809.6|3803.6|3808.4|3802.4|3809.6|3803.6|3807.9|3801.9|3
1647273590000|2022-03-14 15:59:50|3808.6|3802.6|3807.6|3801.6|3810.4|3804.4|3807.6|3801.6|9
1647273600000|2022-03-14 16:00:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1647273610000|2022-03-14 16:00:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1647273660000|2022-03-14 16:01:00|3807.6|3801.6|3806.6|3800.6|3807.6|3801.6|3806.6|3800.6|2
1647273720000|2022-03-14 16:02:00|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647273730000|2022-03-14 16:02:10|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1647273750000|2022-03-14 16:02:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647273800000|2022-03-14 16:03:20|3807.6|3801.6|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|3
1647273810000|2022-03-14 16:03:30|3808.4|3802.4|3807.6|3801.6|3808.4|3802.4|3807.6|3801.6|2
1647273820000|2022-03-14 16:03:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647273870000|2022-03-14 16:04:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1647273900000|2022-03-14 16:05:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647273910000|2022-03-14 16:05:10|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|2
1647273920000|2022-03-14 16:05:20|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.4|3801.4|2
1647273960000|2022-03-14 16:06:00|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.4|3801.4|3
1647274020000|2022-03-14 16:07:00|3807.1|3801.1|3806.9|3800.9|3807.1|3801.1|3806.9|3800.9|2
1647274030000|2022-03-14 16:07:10|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1647274040000|2022-03-14 16:07:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647274050000|2022-03-14 16:07:30|3807.1|3801.1|3807.4|3801.4|3807.4|3801.4|3807.1|3801.1|2
1647274080000|2022-03-14 16:08:00|3807.1|3801.1|3806.9|3800.9|3807.1|3801.1|3806.9|3800.9|2
1647274100000|2022-03-14 16:08:20|3806.6|3800.6|3805.4|3799.4|3806.6|3800.6|3805.4|3799.4|3
1647274110000|2022-03-14 16:08:30|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|2
1647274120000|2022-03-14 16:08:40|3805.6|3799.6|3806.4|3800.4|3806.4|3800.4|3805.6|3799.6|3
1647274220000|2022-03-14 16:10:20|3805.4|3799.4|3806.4|3800.4|3806.4|3800.4|3805.4|3799.4|2
1647274270000|2022-03-14 16:11:10|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1647274310000|2022-03-14 16:11:50|3805.8|3797.3|3800.6|3794.6|3805.8|3797.3|3800.6|3793.5|10
1647274330000|2022-03-14 16:12:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647274340000|2022-03-14 16:12:20|3800.9|3794.9|3801.9|3795.9|3801.9|3795.9|3800.9|3794.9|3
1647274370000|2022-03-14 16:12:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647274380000|2022-03-14 16:13:00|3801.8|3793.8|3798.3|3792.3|3801.8|3793.8|3797.8|3791.8|4
1647274390000|2022-03-14 16:13:10|3797.5|3791.5|3796.9|3790.9|3797.5|3791.5|3796.9|3790.9|2
1647274460000|2022-03-14 16:14:20|3796.6|3790.6|3796.4|3790.4|3796.6|3790.6|3796.4|3790.4|2
1647274500000|2022-03-14 16:15:00|3796.5|3788.5|3793.9|3787.9|3796.5|3788.5|3793.1|3787.1|8
1647274510000|2022-03-14 16:15:10|3793.6|3787.6|3793.9|3787.9|3793.9|3787.9|3793.6|3787.6|2
1647274520000|2022-03-14 16:15:20|3793.6|3787.6|3792.1|3786.1|3793.6|3787.6|3791.1|3785.1|7
1647274530000|2022-03-14 16:15:30|3791.4|3785.4|3794.1|3788.1|3794.1|3788.1|3791.4|3785.4|4
1647274560000|2022-03-14 16:16:00|3794.9|3788.9|3796.9|3790.9|3796.9|3790.9|3794.9|3788.9|2
1647274580000|2022-03-14 16:16:20|3795.9|3789.9|3795.6|3789.6|3795.9|3789.9|3795.6|3789.6|2
1647274590000|2022-03-14 16:16:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1647274630000|2022-03-14 16:17:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1647274680000|2022-03-14 16:18:00|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.9|3789.9|2
1647274710000|2022-03-14 16:18:30|3796.6|3790.6|3802.8|3796.8|3802.8|3796.8|3796.6|3790.6|4
1647274720000|2022-03-14 16:18:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1647274730000|2022-03-14 16:18:50|3804.4|3798.4|3804.1|3798.1|3806.6|3800.6|3804.1|3798.1|5
1647274740000|2022-03-14 16:19:00|3804.6|3798.6|3805.4|3799.4|3805.4|3799.4|3804.6|3798.6|3
1647274750000|2022-03-14 16:19:10|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1647274760000|2022-03-14 16:19:20|3805.9|3799.9|3804.6|3798.6|3805.9|3799.9|3804.6|3798.6|3
1647274770000|2022-03-14 16:19:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647274780000|2022-03-14 16:19:40|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1647274790000|2022-03-14 16:19:50|3803.6|3797.6|3803.4|3797.4|3803.6|3797.6|3803.4|3797.4|2
1647274810000|2022-03-14 16:20:10|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1647274980000|2022-03-14 16:23:00|3802.4|3796.4|3801.1|3795.1|3802.4|3796.4|3801.1|3795.1|3
1647275050000|2022-03-14 16:24:10|3800.4|3794.4|3799.1|3793.1|3800.4|3794.4|3799.1|3793.1|6
1647275100000|2022-03-14 16:25:00|3798.9|3792.9|3798.1|3792.1|3798.9|3792.9|3798.1|3792.1|2
1647275120000|2022-03-14 16:25:20|3800|3792|3799.4|3793.4|3800|3793.4|3799.1|3792|3
1647275130000|2022-03-14 16:25:30|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|2
1647275140000|2022-03-14 16:25:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647275160000|2022-03-14 16:26:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647275210000|2022-03-14 16:26:50|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|3
1647275380000|2022-03-14 16:29:40|3801.9|3795.9|3802.6|3796.6|3802.6|3796.6|3801.9|3795.9|2
1647275430000|2022-03-14 16:30:30|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|2
1647275450000|2022-03-14 16:30:50|3804.4|3798.4|3802.1|3796.1|3804.4|3798.4|3802.1|3796.1|4
1647275460000|2022-03-14 16:31:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647275470000|2022-03-14 16:31:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647275480000|2022-03-14 16:31:20|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647275490000|2022-03-14 16:31:30|3803.1|3797.1|3800.9|3794.9|3803.1|3797.1|3800.9|3794.9|4
1647275500000|2022-03-14 16:31:40|3800.1|3794.1|3801.1|3795.1|3801.4|3795.4|3800.1|3794.1|4
1647275510000|2022-03-14 16:31:50|3801.6|3795.6|3801.1|3795.1|3801.6|3795.6|3801.1|3795.1|2
1647275520000|2022-03-14 16:32:00|3799.9|3793.9|3801.4|3795.4|3801.4|3795.4|3799.9|3793.9|3
1647275540000|2022-03-14 16:32:20|3801.1|3795.1|3800.1|3794.1|3801.1|3795.1|3800.1|3794.1|2
1647275550000|2022-03-14 16:32:30|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|2
1647275560000|2022-03-14 16:32:40|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647275570000|2022-03-14 16:32:50|3801.1|3795.1|3800.4|3794.4|3801.1|3795.1|3800.4|3794.4|2
1647275580000|2022-03-14 16:33:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647275600000|2022-03-14 16:33:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647275620000|2022-03-14 16:33:40|3800.9|3794.9|3804.8|3794.3|3804.8|3795.4|3800.9|3794.3|4
1647275630000|2022-03-14 16:33:50||3795||3796.5||3796.5||3795|2
1647275640000|2022-03-14 16:34:00|3802.6|3796.6|3804.8|3796.5|3804.8|3796.6|3802.6|3796.5|2
1647275660000|2022-03-14 16:34:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647275790000|2022-03-14 16:36:30|3804.8|3796.8|3804.8|3796.8|3804.8|3796.8|3804.8|3796.8|1
1647275800000|2022-03-14 16:36:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647275830000|2022-03-14 16:37:10|3805.1|3799.1|3806|3800|3806|3800|3805.1|3799.1|2
1647275850000|2022-03-14 16:37:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647275960000|2022-03-14 16:39:20|3807.8|3799.5|3808.8|3802.8|3808.8|3802.8|3807.8|3799.5|3
1647275970000|2022-03-14 16:39:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1647276030000|2022-03-14 16:40:30|3811.3|3803.3|3811.3|3803.3|3811.3|3803.3|3811.3|3803.3|1
1647276040000|2022-03-14 16:40:40|3810|3804|3815|3806.5|3816.5|3806.5|3810|3804|5
1647276050000|2022-03-14 16:40:50|3813.1|3807.1|3814.6|3808.6|3815.9|3809.9|3813.1|3807.1|6
1647276060000|2022-03-14 16:41:00|3815.9|3809.9|3811.6|3805.6|3815.9|3809.9|3811.4|3805.4|9
1647276070000|2022-03-14 16:41:10|3813.4|3807.4|3812.4|3806.4|3813.4|3807.4|3812.4|3806.4|2
1647276080000|2022-03-14 16:41:20|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3811.9|3805.9|2
1647276100000|2022-03-14 16:41:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647276110000|2022-03-14 16:41:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647276120000|2022-03-14 16:42:00|3810.9|3804.9|3808.6|3802.6|3811.4|3805.4|3808.6|3802.6|5
1647276130000|2022-03-14 16:42:10|3808.4|3802.4|3807.9|3801.9|3808.4|3802.4|3807.4|3801.4|3
1647276140000|2022-03-14 16:42:20|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647276200000|2022-03-14 16:43:20|3806.9|3800.9|3807.1|3801.1|3807.6|3801.6|3806.9|3800.9|3
1647276210000|2022-03-14 16:43:30|3805.9|3799.9|3804.6|3798.6|3805.9|3799.9|3804.6|3798.6|2
1647276260000|2022-03-14 16:44:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647276270000|2022-03-14 16:44:30|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647276390000|2022-03-14 16:46:30|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|2
1647276410000|2022-03-14 16:46:50|3805.9|3799.9|3806.6|3800.6|3806.6|3800.6|3805.9|3799.9|2
1647276430000|2022-03-14 16:47:10|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|2
1647276440000|2022-03-14 16:47:20|3810.3|3801.3|3810.5|3801.5|3810.5|3801.5|3810.3|3801.3|2
1647276450000|2022-03-14 16:47:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647276590000|2022-03-14 16:49:50|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|2
1647276600000|2022-03-14 16:50:00|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3811.9|3805.9|3
1647276610000|2022-03-14 16:50:10|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647276620000|2022-03-14 16:50:20|3813.6|3807.6|3812.4|3806.4|3813.6|3807.6|3812.4|3806.4|2
1647276690000|2022-03-14 16:51:30|3812.6|3806.6|3813.1|3807.1|3813.6|3807.6|3812.6|3806.6|5
1647276700000|2022-03-14 16:51:40|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1647276710000|2022-03-14 16:51:50|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1647276720000|2022-03-14 16:52:00|3812.4|3806.4|3812.6|3806.6|3813.4|3807.4|3812.4|3806.4|5
1647276730000|2022-03-14 16:52:10|3815.5|3806.3|3815.5|3806.3|3815.5|3806.3|3815.5|3806.3|1
1647276750000|2022-03-14 16:52:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647276800000|2022-03-14 16:53:20|3812.1|3806.1|3812.4|3806.4|3812.4|3806.4|3812.1|3806.1|6
1647276810000|2022-03-14 16:53:30|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647276830000|2022-03-14 16:53:50|3813.1|3807.1|3811.9|3805.9|3813.1|3807.1|3811.9|3805.9|5
1647276860000|2022-03-14 16:54:20|3811.4|3805.4|3810.1|3804.1|3811.5|3805.4|3810.1|3803.3|3
1647276880000|2022-03-14 16:54:40|3809.4|3803.4|3809.1|3803.1|3809.4|3803.4|3809.1|3803.1|2
1647276900000|2022-03-14 16:55:00|3810.8|3801.3|3810.8|3801.3|3810.8|3801.3|3810.8|3801.3|1
1647276930000|2022-03-14 16:55:30|3811|3801.5|3811|3801.5|3811|3801.5|3811|3801.5|1
1647276960000|2022-03-14 16:56:00|3810.3|3801|3810.3|3801|3810.3|3801|3810.3|3801|1
1647276970000|2022-03-14 16:56:10|3812.8|3805.3|3814.5|3805.3|3815.5|3806|3812.8|3805|9
1647276980000|2022-03-14 16:56:20|3815.5|3806|3814.5|3805.3|3815.5|3806|3814|3804.8|4
1647276990000|2022-03-14 16:56:30|3815.5|3806|3814|3804.8|3815.5|3806|3814|3804.8|2
1647277000000|2022-03-14 16:56:40|3815|3805.5|3815.5|3804.5|3815.5|3805.5|3815|3804.5|2
1647277010000|2022-03-14 16:56:50|3815.3|3805|3815.5|3804.3|3815.5|3806|3814|3804.3|8
1647277020000|2022-03-14 16:57:00|3815.3|3804.8|3814|3804.5|3815.3|3804.8|3814|3804.5|2
1647277030000|2022-03-14 16:57:10|3815.5|3806|3814.5|3805|3815.5|3806|3814.3|3805|3
1647277050000|2022-03-14 16:57:30|3815.5|3806|3814|3804.5|3815.5|3806|3814|3804.5|4
1647277060000|2022-03-14 16:57:40|3814.5|3805|3814|3804.5|3815.5|3805|3814|3804|4
1647277070000|2022-03-14 16:57:50|3814.5|3805|3814.8|3805.3|3815.5|3806|3814.5|3805|3
1647277080000|2022-03-14 16:58:00|3815.5|3806|3817.5|3805.8|3818.3|3806.5|3814|3804.5|10
1647277090000|2022-03-14 16:58:10|3817|3806.5|3817|3806.5|3817|3806.5|3817|3806.5|2
1647277100000|2022-03-14 16:58:20|3815.8|3806.3|3815.8|3806.3|3815.8|3806.3|3815.8|3806.3|1
1647277150000|2022-03-14 16:59:10|3816|3806.5|3816|3806.5|3816|3806.5|3816|3806.5|1
1647277180000|2022-03-14 16:59:40|3820.8|3810|3819.3|3810|3820.8|3810|3819.3|3810|2
1647277190000|2022-03-14 16:59:50|3818|3808.8|3816|3806.5|3818|3808.8|3816|3806.5|3
1647277210000|2022-03-14 17:00:10|3815.3|3806|3815.3|3806|3815.3|3806|3815.3|3806|1
1647277240000|2022-03-14 17:00:40|3815|3805.5|3815|3805.5|3815|3805.5|3815|3805.5|1
1647277250000|2022-03-14 17:00:50|3814.5|3805.3|3814.5|3805.3|3814.5|3805.3|3814.5|3805.3|1
1647277310000|2022-03-14 17:01:50|3814|3804.8|3813|3803.5|3814|3804.8|3813|3803.5|3
1647277320000|2022-03-14 17:02:00|3812.3|3802.8|3812.3|3802.8|3812.3|3802.8|3812.3|3802.8|1
1647277330000|2022-03-14 17:02:10|3811.8|3802.3|3811.8|3802.3|3811.8|3802.3|3811.8|3802.3|1
1647277340000|2022-03-14 17:02:20|3812.3|3802.8|3812.3|3802.8|3812.3|3802.8|3812.3|3802.8|1
1647277490000|2022-03-14 17:04:50|3811.3|3801.8|3811.3|3801.8|3811.3|3801.8|3811.3|3801.8|1
1647277500000|2022-03-14 17:05:00|3811.8|3802.3|3810.8|3801.3|3811.8|3802.3|3810.8|3801.3|3
1647277770000|2022-03-14 17:09:30|3810.3|3800.8|3809.8|3800.3|3810.3|3800.8|3809.8|3800.3|2
1647277780000|2022-03-14 17:09:40||3798.3||3798.3||3798.3||3798.3|1
1647277790000|2022-03-14 17:09:50|3809.5|3800|3809.5|3800|3809.5|3800|3809.5|3800|1
1647277800000|2022-03-14 17:10:00|3809|3799.5|3808.5|3799|3809|3799.5|3808.5|3799|2
1647277830000|2022-03-14 17:10:30|3809.8|3800.3|3809.8|3800.3|3809.8|3800.3|3809.8|3800.3|1
1647277880000|2022-03-14 17:11:20|3809.5|3800|3809.5|3800|3809.5|3800|3809.5|3800|1
1647278110000|2022-03-14 17:15:10||3794||3794||3794||3794|1
1647278120000|2022-03-14 17:15:20|3808.5|3794.3|3806|3796.5|3808.5|3796.5|3806|3794.3|2
1647278130000|2022-03-14 17:15:30|3805.5|3796|3806.3|3796.8|3806.3|3796.8|3805|3795.5|4
1647278140000|2022-03-14 17:15:40|3806.8|3797.3|3806.8|3797.3|3806.8|3797.3|3806.8|3797.3|1
1647278150000|2022-03-14 17:15:50|3806|3796.5|3806|3796.5|3806.3|3797|3806|3796.5|3
1647278160000|2022-03-14 17:16:00|3806.3|3797|3806|3796.5|3806.3|3797|3806|3796.5|2
1647278170000|2022-03-14 17:16:10|3806.3|3797|3806.3|3797|3806.3|3797|3806.3|3797|1
1647278400000|2022-03-14 17:20:00|3805.8|3796.3|3805.8|3796.3|3805.8|3796.3|3805.8|3796.3|1
1647278410000|2022-03-14 17:20:10|3806.3|3796.8|3806.3|3796.8|3806.3|3796.8|3805.8|3796.3|3
1647278460000|2022-03-14 17:21:00|3807.5|3798|3807.5|3798|3807.5|3798|3807.5|3798|1
1647278480000|2022-03-14 17:21:20|3808.8|3799.5|3808.8|3799.5|3808.8|3799.5|3808.8|3799.5|1
1647278530000|2022-03-14 17:22:10|3809||3809||3809||3809||1
1647278590000|2022-03-14 17:23:10|3809.3|3799.8|3809.3|3799.8|3809.3|3799.8|3809.3|3799.8|1
1647279960000|2022-03-14 17:46:00|3810.3|3800.8|3810.3|3800.8|3810.3|3800.8|3810.3|3800.8|1
1647280140000|2022-03-14 17:49:00|3811.8|3802.3|3811.8|3802.3|3811.8|3802.3|3811.8|3802.3|1
1647280150000|2022-03-14 17:49:10|3813.3|3803.8|3815.5|3804|3815.5|3804|3811.8|3802.5|5
1647280160000|2022-03-14 17:49:20|3816|3804.5|3816|3806.8|3816|3806.8|3816|3804.5|2
1647280170000|2022-03-14 17:49:30|3818.5|3807.3|3819.8|3807.5|3819.8|3807.5|3818.5|3807.3|3
1647280180000|2022-03-14 17:49:40|3818.5|3806.5|3818.5|3806.5|3818.5|3806.5|3818.5|3806.5|2
1647280190000|2022-03-14 17:49:50|3815.8|3806.3|3815.8|3806.3|3815.8|3806.3|3815.8|3806.3|1
1647280590000|2022-03-14 17:56:30|3815.3|3805.8|3815.3|3804|3815.3|3805.8|3815.3|3804|2
1647280600000|2022-03-14 17:56:40|3814.8|3803.5|3814.8|3803.5|3814.8|3803.5|3814.8|3803.5|1
1647280610000|2022-03-14 17:56:50|3812.8||3812.8||3812.8||3812.8||1
1647280620000|2022-03-14 17:57:00|3812.5|3803.3|3812.5|3803.3|3812.5|3803.3|3812.5|3803.3|1
1647280650000|2022-03-14 17:57:30|3812.3|3800|3812.3|3800.5|3812.3|3800.5|3812.3|3800|2
1647280670000|2022-03-14 17:57:50|3812.5|3803|3812.5|3803|3812.5|3803|3812.5|3803|1
1647280720000|2022-03-14 17:58:40|3812.3||3812.3||3812.3||3812.3||1
1647306120000|2022-03-15 01:02:00|3814.9|3794.9|3814.9|3794.9|3814.9|3794.9|3814.9|3794.9|1
1647306180000|2022-03-15 01:03:00|3812.5|3792.5|3810.4|3790.4|3812.5|3792.5|3810.4|3790.4|3
1647306220000|2022-03-15 01:03:40|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647306270000|2022-03-15 01:04:30|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647306300000|2022-03-15 01:05:00|3810.8|3790.8|3810.5|3790.5|3811.3|3791.3|3809.5|3789.5|8
1647306340000|2022-03-15 01:05:40|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|1
1647306350000|2022-03-15 01:05:50|3811|3791|3809.5|3789.5|3811|3791|3809.5|3789.5|2
1647306360000|2022-03-15 01:06:00|3810.8|3790.8|3809.5|3789.5|3810.8|3790.8|3809.5|3789.5|4
1647306380000|2022-03-15 01:06:20|3810.5|3790.5|3810.1|3790.1|3810.8|3790.8|3809.3|3789.3|6
1647306410000|2022-03-15 01:06:50|3811.3|3791.3|3808.3|3788.3|3811.3|3791.3|3808.3|3788.3|5
1647306420000|2022-03-15 01:07:00|3808.4|3788.4|3808.8|3788.8|3810|3790|3808.4|3788.4|3
1647306450000|2022-03-15 01:07:30|3810|3790|3808.5|3788.5|3810.3|3790.3|3808.5|3788.5|6
1647306460000|2022-03-15 01:07:40|3807.6|3787.6|3805|3785|3807.6|3787.6|3805|3785|2
1647306470000|2022-03-15 01:07:50|3803.5|3783.5|3802.3|3782.3|3803.5|3783.5|3802.3|3782.3|2
1647306500000|2022-03-15 01:08:20|3801.6|3781.6|3801.6|3781.6|3801.9|3781.9|3800.9|3780.9|4
1647306510000|2022-03-15 01:08:30|3800.8|3780.8|3799.3|3779.3|3800.8|3780.8|3799.3|3779.3|2
1647306520000|2022-03-15 01:08:40|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647306530000|2022-03-15 01:08:50|3801.4|3781.4|3801.4|3781.4|3801.4|3781.4|3801.4|3781.4|1
1647306550000|2022-03-15 01:09:10|3803.1|3783.1|3804.8|3784.8|3804.8|3784.8|3803.1|3783.1|2
1647306580000|2022-03-15 01:09:40|3801.1|3781.1|3801.1|3781.1|3801.1|3781.1|3801.1|3781.1|1
1647306590000|2022-03-15 01:09:50|3801.8|3781.8|3803.8|3783.8|3803.8|3783.8|3801.6|3781.6|4
1647306600000|2022-03-15 01:10:00|3802|3782|3803.3|3783.3|3803.3|3783.3|3801.8|3781.8|5
1647306610000|2022-03-15 01:10:10|3801.8|3781.8|3803.3|3783.3|3803.3|3783.3|3801.8|3781.8|2
1647306670000|2022-03-15 01:11:10|3804|3784|3804|3784|3804|3784|3804|3784|1
1647306680000|2022-03-15 01:11:20|3803.1|3783.1|3801.1|3781.1|3803.1|3783.1|3801.1|3781.1|2
1647306690000|2022-03-15 01:11:30|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647306750000|2022-03-15 01:12:30|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647306770000|2022-03-15 01:12:50|3804.5|3784.5|3803.3|3783.3|3804.5|3784.5|3803.3|3783.3|6
1647306780000|2022-03-15 01:13:00|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|1
1647306810000|2022-03-15 01:13:30|3805.8|3785.8|3804.5|3784.5|3805.8|3785.8|3804.5|3784.5|2
1647306860000|2022-03-15 01:14:20|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647306870000|2022-03-15 01:14:30|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|1
1647306900000|2022-03-15 01:15:00|3806|3786|3806|3786|3806|3786|3806|3786|1
1647306910000|2022-03-15 01:15:10|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647306950000|2022-03-15 01:15:50|3803|3783|3803|3783|3803|3783|3803|3783|1
1647307000000|2022-03-15 01:16:40|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647307030000|2022-03-15 01:17:10|3798.9|3778.9|3798.9|3778.9|3798.9|3778.9|3798.9|3778.9|1
1647307050000|2022-03-15 01:17:30|3798|3778|3798.8|3778.8|3798.8|3778.8|3798|3778|2
1647307100000|2022-03-15 01:18:20|3800|3780|3798.8|3778.8|3800|3780|3798.8|3778.8|2
1647307160000|2022-03-15 01:19:20|3798|3778|3798|3778|3798|3778|3798|3778|1
1647307210000|2022-03-15 01:20:10|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|1
1647307250000|2022-03-15 01:20:50|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|1
1647307260000|2022-03-15 01:21:00|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647307320000|2022-03-15 01:22:00|3799|3779|3799|3779|3799|3779|3799|3779|1
1647307370000|2022-03-15 01:22:50|3798|3778|3798|3778|3798|3778|3798|3778|1
1647307380000|2022-03-15 01:23:00|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|1
1647307580000|2022-03-15 01:26:20|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647307690000|2022-03-15 01:28:10|3797|3777|3797|3777|3797|3777|3797|3777|1
1647307750000|2022-03-15 01:29:10|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|1
1647307830000|2022-03-15 01:30:30|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3797.3|3777.3|3
1647307880000|2022-03-15 01:31:20|3797.3|3777.3|3797.3|3777.3|3797.3|3777.3|3797.3|3777.3|1
1647307900000|2022-03-15 01:31:40|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|1
1647307920000|2022-03-15 01:32:00|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|1
1647307940000|2022-03-15 01:32:20|3795.9|3775.9|3795.9|3775.9|3795.9|3775.9|3795.9|3775.9|1
1647307950000|2022-03-15 01:32:30|3795|3775|3795|3775|3795|3775|3795|3775|1
1647307960000|2022-03-15 01:32:40|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|1
1647308010000|2022-03-15 01:33:30|3794|3774|3794|3774|3794|3774|3794|3774|1
1647308030000|2022-03-15 01:33:50|3793.1|3773.1|3793.1|3773.1|3793.1|3773.1|3793.1|3773.1|1
1647308050000|2022-03-15 01:34:10|3791.8|3771.8|3791.8|3771.8|3791.8|3771.8|3791.8|3771.8|1
1647308060000|2022-03-15 01:34:20|3790.5|3770.5|3790.5|3770.5|3790.5|3770.5|3790.5|3770.5|1
1647308170000|2022-03-15 01:36:10|3790.3|3770.3|3790.3|3770.3|3790.3|3770.3|3790.3|3770.3|1
1647308220000|2022-03-15 01:37:00|3790|3770|3790|3770|3790|3770|3790|3770|1
1647308240000|2022-03-15 01:37:20|3787.4|3767.4|3786.5|3766.5|3787.4|3767.4|3786.5|3766.5|2
1647308260000|2022-03-15 01:37:40|3788.5|3768.5|3788.5|3768.5|3788.5|3768.5|3788.5|3768.5|1
1647308270000|2022-03-15 01:37:50|3786|3766|3784.9|3764.9|3786|3766|3784.9|3764.9|2
1647308290000|2022-03-15 01:38:10|3782.5|3762.5|3782.5|3762.5|3782.5|3762.5|3782.5|3762.5|1
1647308340000|2022-03-15 01:39:00|3782.3|3762.3|3782.3|3762.3|3782.3|3762.3|3782.3|3762.3|1
1647308370000|2022-03-15 01:39:30|3783.4|3763.4|3783.4|3763.4|3783.4|3763.4|3783.4|3763.4|1
1647308380000|2022-03-15 01:39:40|3784.8|3764.8|3784.8|3764.8|3784.8|3764.8|3784.8|3764.8|1
1647308390000|2022-03-15 01:39:50|3787|3767|3787|3767|3787|3767|3787|3767|1
1647308420000|2022-03-15 01:40:20|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|1
1647308430000|2022-03-15 01:40:30|3787.1|3767.1|3787.1|3767.1|3787.1|3767.1|3787.1|3767.1|1
1647308440000|2022-03-15 01:40:40|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|1
1647308470000|2022-03-15 01:41:10|3787.8|3767.8|3787.8|3767.8|3787.8|3767.8|3787.8|3767.8|1
1647308480000|2022-03-15 01:41:20|3789|3769|3789|3769|3789|3769|3789|3769|1
1647308490000|2022-03-15 01:41:30|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|1
1647308530000|2022-03-15 01:42:10|3790|3770|3788.8|3768.8|3790|3770|3788.8|3768.8|2
1647308550000|2022-03-15 01:42:30|3788|3768|3787|3767|3788|3768|3787|3767|2
1647308570000|2022-03-15 01:42:50|3785.3|3765.3|3785.3|3765.3|3785.3|3765.3|3785.3|3765.3|1
1647308600000|2022-03-15 01:43:20|3786.6|3766.6|3787.9|3767.9|3787.9|3767.9|3786.6|3766.6|2
1647308610000|2022-03-15 01:43:30|3789|3769|3789|3769|3789|3769|3789|3769|1
1647308630000|2022-03-15 01:43:50|3787.6|3767.6|3786.4|3766.4|3787.6|3767.6|3786.4|3766.4|2
1647308650000|2022-03-15 01:44:10|3785.3|3765.3|3785.3|3765.3|3785.3|3765.3|3785.3|3765.3|1
1647308700000|2022-03-15 01:45:00|3784.8|3764.8|3784.8|3764.8|3784.8|3764.8|3784.8|3764.8|1
1647308710000|2022-03-15 01:45:10|3783.5|3763.5|3783.5|3763.5|3783.5|3763.5|3783.5|3763.5|1
1647308720000|2022-03-15 01:45:20|3785.8|3765.8|3785.8|3765.8|3785.8|3765.8|3785.8|3765.8|1
1647308780000|2022-03-15 01:46:20|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|3786.5|3766.5|1
1647308790000|2022-03-15 01:46:30|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|1
1647308800000|2022-03-15 01:46:40|3784.5|3764.5|3784.5|3764.5|3784.5|3764.5|3784.5|3764.5|1
1647308820000|2022-03-15 01:47:00|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|1
1647308830000|2022-03-15 01:47:10|3788|3768|3788|3768|3788|3768|3788|3768|1
1647308880000|2022-03-15 01:48:00|3787|3767|3787|3767|3787|3767|3787|3767|1
1647308890000|2022-03-15 01:48:10|3785.8|3765.8|3784.5|3764.5|3785.8|3765.8|3784.5|3764.5|2
1647308950000|2022-03-15 01:49:10|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|1
1647309000000|2022-03-15 01:50:00|3784.6|3764.6|3785.5|3765.5|3785.5|3765.5|3784.6|3764.6|2
1647309070000|2022-03-15 01:51:10|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|1
1647309080000|2022-03-15 01:51:20|3780.4|3760.4|3780.4|3760.4|3780.4|3760.4|3780.4|3760.4|1
1647309110000|2022-03-15 01:51:50|3783.5|3763.5|3783.5|3763.5|3783.5|3763.5|3783.5|3763.5|1
1647309170000|2022-03-15 01:52:50|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|1
1647309190000|2022-03-15 01:53:10|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|1
1647309200000|2022-03-15 01:53:20|3781.8|3761.8|3781.8|3761.8|3781.8|3761.8|3781.8|3761.8|1
1647309220000|2022-03-15 01:53:40|3782.8|3762.8|3782.8|3762.8|3782.8|3762.8|3782.8|3762.8|1
1647309230000|2022-03-15 01:53:50|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|3783.3|3763.3|1
1647309240000|2022-03-15 01:54:00|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|3784.3|3764.3|1
1647309250000|2022-03-15 01:54:10|3783.4|3763.4|3783.4|3763.4|3783.4|3763.4|3783.4|3763.4|1
1647309280000|2022-03-15 01:54:40|3784|3764|3784|3764|3784|3764|3784|3764|1
1647309320000|2022-03-15 01:55:20|3785|3765|3785|3765|3785|3765|3785|3765|1
1647309340000|2022-03-15 01:55:40|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|1
1647309350000|2022-03-15 01:55:50|3786.8|3766.8|3786|3766|3786.8|3766.8|3786|3766|2
1647309360000|2022-03-15 01:56:00|3786.9|3766.9|3787.3|3767.3|3787.3|3767.3|3786|3766|3
1647309410000|2022-03-15 01:56:50|3788.3|3768.3|3788.3|3768.3|3788.3|3768.3|3788.3|3768.3|1
1647309430000|2022-03-15 01:57:10|3788.8|3768.8|3788.8|3768.8|3788.8|3768.8|3788.8|3768.8|1
1647309440000|2022-03-15 01:57:20|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|1
1647309480000|2022-03-15 01:58:00|3792|3772|3792|3772|3792|3772|3792|3772|1
1647309500000|2022-03-15 01:58:20|3793.3|3773.3|3791.8|3771.8|3793.3|3773.3|3791.8|3771.8|6
1647309510000|2022-03-15 01:58:30|3793.3|3773.3|3793.5|3773.5|3793.5|3773.5|3792|3772|3
1647309520000|2022-03-15 01:58:40|3792.3|3772.3|3793.8|3773.8|3793.8|3773.8|3792.3|3772.3|2
1647309530000|2022-03-15 01:58:50|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647309540000|2022-03-15 01:59:00|3795.8|3775.8|3796.8|3776.8|3796.8|3776.8|3795.8|3775.8|2
1647309550000|2022-03-15 01:59:10|3797.3|3777.3|3795.8|3775.8|3797.3|3777.3|3795.8|3775.8|2
1647309590000|2022-03-15 01:59:50|3797|3777|3797|3777|3797|3777|3797|3777|1
1647309600000|2022-03-15 02:00:00|3797.5|3777.5|3798.9|3778.9|3798.9|3778.9|3797.5|3777.5|2
1647309630000|2022-03-15 02:00:30|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647309740000|2022-03-15 02:02:20|3798.8|3778.8|3801.1|3781.1|3801.1|3781.1|3798.8|3778.8|2
1647309750000|2022-03-15 02:02:30|3802.5|3782.5|3802.9|3782.9|3802.9|3782.9|3802.5|3782.5|2
1647309770000|2022-03-15 02:02:50|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647309790000|2022-03-15 02:03:10|3802.9|3782.9|3804.1|3784.1|3804.1|3784.1|3802.9|3782.9|2
1647309800000|2022-03-15 02:03:20|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|1
1647309810000|2022-03-15 02:03:30|3803|3783|3803|3783|3803|3783|3803|3783|1
1647309880000|2022-03-15 02:04:40|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647309940000|2022-03-15 02:05:40|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647309970000|2022-03-15 02:06:10|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|1
1647310030000|2022-03-15 02:07:10|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|1
1647310170000|2022-03-15 02:09:30|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647310230000|2022-03-15 02:10:30|3809|3789|3809|3789|3809|3789|3809|3789|1
1647310280000|2022-03-15 02:11:20|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|1
1647310390000|2022-03-15 02:13:10|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647310450000|2022-03-15 02:14:10|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647310500000|2022-03-15 02:15:00|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647310560000|2022-03-15 02:16:00|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647310830000|2022-03-15 02:20:30|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|1
1647310940000|2022-03-15 02:22:20|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647311050000|2022-03-15 02:24:10|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647311100000|2022-03-15 02:25:00|3805.9|3785.9|3800.3|3780.3|3805.9|3785.9|3800.3|3780.3|4
1647311120000|2022-03-15 02:25:20|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|1
1647311160000|2022-03-15 02:26:00|3794.4|3774.4|3794.4|3774.4|3794.4|3774.4|3794.4|3774.4|1
1647311180000|2022-03-15 02:26:20|3793.3|3773.3|3793.3|3773.3|3793.3|3773.3|3793.3|3773.3|1
1647311220000|2022-03-15 02:27:00|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647311240000|2022-03-15 02:27:20|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|1
1647311400000|2022-03-15 02:30:00|3797|3777|3796.5|3776.5|3797.9|3777.9|3796.5|3776.5|4
1647311410000|2022-03-15 02:30:10|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|1
1647311420000|2022-03-15 02:30:20|3794.8|3774.8|3796.3|3776.3|3796.3|3776.3|3794.8|3774.8|6
1647311430000|2022-03-15 02:30:30|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|1
1647311440000|2022-03-15 02:30:40|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|1
1647311490000|2022-03-15 02:31:30|3797.3|3777.3|3798.5|3778.5|3798.5|3778.5|3797.3|3777.3|2
1647311550000|2022-03-15 02:32:30|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647311560000|2022-03-15 02:32:40|3799.5|3779.5|3800.8|3780.8|3800.8|3780.8|3799.5|3779.5|2
1647311640000|2022-03-15 02:34:00|3802|3782|3802|3782|3802|3782|3802|3782|1
1647311690000|2022-03-15 02:34:50|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647311750000|2022-03-15 02:35:50|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647311820000|2022-03-15 02:37:00|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647311870000|2022-03-15 02:37:50|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647311880000|2022-03-15 02:38:00|3802.6|3782.6|3802.6|3782.6|3802.6|3782.6|3802.6|3782.6|1
1647311890000|2022-03-15 02:38:10|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647311920000|2022-03-15 02:38:40|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647311940000|2022-03-15 02:39:00|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647311950000|2022-03-15 02:39:10|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647311960000|2022-03-15 02:39:20|3804.3|3784.3|3804.3|3784.3|3805.5|3785.5|3804.3|3784.3|3
1647311970000|2022-03-15 02:39:30|3805.4|3785.4|3805.4|3785.4|3805.4|3785.4|3805.4|3785.4|1
1647311980000|2022-03-15 02:39:40|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|1
1647311990000|2022-03-15 02:39:50|3807.8|3787.8|3806.3|3786.3|3807.8|3787.8|3806.3|3786.3|2
1647312010000|2022-03-15 02:40:10|3807.5|3787.5|3808.8|3788.8|3808.8|3788.8|3807.5|3787.5|2
1647312030000|2022-03-15 02:40:30|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647312040000|2022-03-15 02:40:40|3806.4|3786.4|3806.4|3786.4|3806.4|3786.4|3806.4|3786.4|1
1647312060000|2022-03-15 02:41:00|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647312080000|2022-03-15 02:41:20|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647312110000|2022-03-15 02:41:50|3811|3791|3813|3793|3813|3793|3811|3791|2
1647312130000|2022-03-15 02:42:10|3814.5|3794.5|3813.5|3793.5|3814.5|3794.5|3813.5|3793.5|2
1647312150000|2022-03-15 02:42:30|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647312170000|2022-03-15 02:42:50|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647312190000|2022-03-15 02:43:10|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647312240000|2022-03-15 02:44:00|3813.5|3793.5|3815.3|3795.3|3815.3|3795.3|3813.5|3793.5|2
1647312250000|2022-03-15 02:44:10|3814.5|3794.5|3815.1|3795.1|3815.1|3795.1|3814.5|3794.5|2
1647312260000|2022-03-15 02:44:20|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647312270000|2022-03-15 02:44:30|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647312320000|2022-03-15 02:45:20|3810|3790|3810|3790|3810|3790|3810|3790|1
1647312380000|2022-03-15 02:46:20|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647312390000|2022-03-15 02:46:30|3809.3|3789.3|3810.5|3790.5|3810.5|3790.5|3809.3|3789.3|2
1647312400000|2022-03-15 02:46:40|3809.3|3789.3|3810.5|3790.5|3810.5|3790.5|3809.3|3789.3|4
1647312410000|2022-03-15 02:46:50|3809.3|3789.3|3809.3|3789.3|3810.5|3790.5|3809.3|3789.3|3
1647312470000|2022-03-15 02:47:50|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647312520000|2022-03-15 02:48:40|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647312580000|2022-03-15 02:49:40|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647312590000|2022-03-15 02:49:50|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|1
1647312600000|2022-03-15 02:50:00|3806|3786|3806|3786|3806|3786|3806|3786|1
1647312700000|2022-03-15 02:51:40|3807.5|3787.5|3808.9|3788.9|3808.9|3788.9|3807.5|3787.5|2
1647312710000|2022-03-15 02:51:50|3810.8|3790.8|3812.3|3792.3|3812.3|3792.3|3810.8|3790.8|2
1647312770000|2022-03-15 02:52:50|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647312820000|2022-03-15 02:53:40|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647312930000|2022-03-15 02:55:30|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|1
1647312990000|2022-03-15 02:56:30|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647313150000|2022-03-15 02:59:10|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|1
1647313170000|2022-03-15 02:59:30|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647313210000|2022-03-15 03:00:10|3809|3789|3809|3789|3809|3789|3809|3789|1
1647313320000|2022-03-15 03:02:00|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647313370000|2022-03-15 03:02:50|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647313460000|2022-03-15 03:04:20|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|1
1647313470000|2022-03-15 03:04:30|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647313480000|2022-03-15 03:04:40|3806.4|3786.4|3806.4|3786.4|3806.4|3786.4|3806.4|3786.4|1
1647313500000|2022-03-15 03:05:00|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|1
1647313550000|2022-03-15 03:05:50|3808|3788|3808|3788|3808|3788|3808|3788|1
1647313660000|2022-03-15 03:07:40|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647313720000|2022-03-15 03:08:40|3808|3788|3808|3788|3808|3788|3808|3788|1
1647313880000|2022-03-15 03:11:20|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647313940000|2022-03-15 03:12:20|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647314160000|2022-03-15 03:16:00|3808|3788|3808|3788|3808|3788|3808|3788|1
1647314210000|2022-03-15 03:16:50|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647314220000|2022-03-15 03:17:00|3809|3789|3809|3789|3809|3789|3809|3789|1
1647314230000|2022-03-15 03:17:10|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647314250000|2022-03-15 03:17:30|3810.5|3790.5|3811.6|3791.6|3811.6|3791.6|3810.5|3790.5|2
1647314260000|2022-03-15 03:17:40|3812|3792|3813|3793|3813|3793|3812|3792|2
1647314320000|2022-03-15 03:18:40|3812.8|3792.8|3813.8|3793.8|3813.8|3793.8|3812.8|3792.8|2
1647314380000|2022-03-15 03:19:40|3814.1|3794.1|3813.9|3793.9|3815|3795|3813.9|3793.9|3
1647314390000|2022-03-15 03:19:50|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647314400000|2022-03-15 03:20:00|3814.5|3794.5|3816|3796|3816|3796|3814.5|3794.5|2
1647314420000|2022-03-15 03:20:20|3817.5|3797.5|3817.5|3797.5|3817.5|3797.5|3817.5|3797.5|1
1647314440000|2022-03-15 03:20:40|3818.1|3798.1|3818.1|3798.1|3818.1|3798.1|3818.1|3798.1|1
1647314450000|2022-03-15 03:20:50|3817.3|3797.3|3816|3796|3817.3|3797.3|3816|3796|2
1647314460000|2022-03-15 03:21:00|3816.9|3796.9|3817.6|3797.6|3817.6|3797.6|3816.9|3796.9|2
1647314490000|2022-03-15 03:21:30|3816|3796|3816|3796|3816|3796|3816|3796|1
1647314500000|2022-03-15 03:21:40|3817.5|3797.5|3816|3796|3817.5|3797.5|3816|3796|4
1647314510000|2022-03-15 03:21:50|3816.9|3796.9|3816.9|3796.9|3816.9|3796.9|3816.9|3796.9|1
1647314520000|2022-03-15 03:22:00|3816.1|3796.1|3816.3|3796.3|3817.5|3797.5|3816.1|3796.1|6
1647314570000|2022-03-15 03:22:50|3817.5|3797.5|3816|3796|3817.5|3797.5|3816|3796|2
1647314580000|2022-03-15 03:23:00|3817.5|3797.5|3819.3|3799.3|3819.3|3799.3|3816|3796|4
1647314630000|2022-03-15 03:23:50|3819.8|3799.8|3819.8|3799.8|3819.8|3799.8|3819.8|3799.8|1
1647314670000|2022-03-15 03:24:30|3821.3|3801.3|3820.5|3800.5|3821.3|3801.3|3819.8|3799.8|3
1647314680000|2022-03-15 03:24:40|3821|3801|3821|3801|3821|3801|3821|3801|1
1647314720000|2022-03-15 03:25:20|3819.8|3799.8|3819.8|3799.8|3819.8|3799.8|3819.8|3799.8|1
1647314770000|2022-03-15 03:26:10|3820.3|3800.3|3820.3|3800.3|3820.3|3800.3|3820.3|3800.3|1
1647314880000|2022-03-15 03:28:00|3820.5|3800.5|3820.5|3800.5|3820.5|3800.5|3820.5|3800.5|1
1647314940000|2022-03-15 03:29:00|3819.5|3799.5|3819.5|3799.5|3819.5|3799.5|3819.5|3799.5|1
1647315000000|2022-03-15 03:30:00|3818.3|3798.3|3818.3|3798.3|3818.3|3798.3|3818.3|3798.3|1
1647315010000|2022-03-15 03:30:10|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647315020000|2022-03-15 03:30:20|3817.5|3797.5|3817.5|3797.5|3817.5|3797.5|3817.5|3797.5|1
1647315070000|2022-03-15 03:31:10|3816|3796|3816|3796|3816|3796|3816|3796|1
1647315160000|2022-03-15 03:32:40|3817.3|3797.3|3817.3|3797.3|3817.3|3797.3|3817.3|3797.3|1
1647315200000|2022-03-15 03:33:20|3816|3796|3816|3796|3816|3796|3816|3796|1
1647315220000|2022-03-15 03:33:40|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|1
1647315330000|2022-03-15 03:35:30|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647315380000|2022-03-15 03:36:20|3815|3795|3815|3795|3815|3795|3815|3795|1
1647315490000|2022-03-15 03:38:10|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|1
1647315550000|2022-03-15 03:39:10|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647315600000|2022-03-15 03:40:00|3816.8|3796.8|3816.8|3796.8|3816.8|3796.8|3816.8|3796.8|1
1647315770000|2022-03-15 03:42:50|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647315930000|2022-03-15 03:45:30|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|1
1647316040000|2022-03-15 03:47:20|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647316370000|2022-03-15 03:52:50|3816|3796|3816|3796|3816|3796|3816|3796|1
1647316430000|2022-03-15 03:53:50|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647316700000|2022-03-15 03:58:20|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647316740000|2022-03-15 03:59:00|3813.9|3793.9|3813.9|3793.9|3813.9|3793.9|3813.9|3793.9|1
1647316750000|2022-03-15 03:59:10|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647316800000|2022-03-15 04:00:00|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|1
1647316810000|2022-03-15 04:00:10|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|1
1647316870000|2022-03-15 04:01:10|3815.8|3795.8|3815.8|3795.8|3815.8|3795.8|3815.8|3795.8|1
1647317310000|2022-03-15 04:08:30|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647317360000|2022-03-15 04:09:20|3814.5|3794.5|3814.5|3794.5|3814.5|3794.5|3814.5|3794.5|1
1647317530000|2022-03-15 04:12:10|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647317910000|2022-03-15 04:18:30|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647317970000|2022-03-15 04:19:30|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|3815.5|3795.5|1
1647318020000|2022-03-15 04:20:20|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647318290000|2022-03-15 04:24:50|3814|3794|3814|3794|3814|3794|3814|3794|1
1647318340000|2022-03-15 04:25:40|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|1
1647318400000|2022-03-15 04:26:40|3811.6|3791.6|3811.6|3791.6|3811.6|3791.6|3811.6|3791.6|1
1647318410000|2022-03-15 04:26:50|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647318440000|2022-03-15 04:27:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647318500000|2022-03-15 04:28:20|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647318640000|2022-03-15 04:30:40|3809.4|3789.4|3810.9|3790.9|3810.9|3790.9|3809.4|3789.4|2
1647318660000|2022-03-15 04:31:00|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647318710000|2022-03-15 04:31:50|3812|3792|3812|3792|3812|3792|3812|3792|1
1647319040000|2022-03-15 04:37:20|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647319400000|2022-03-15 04:43:20|3811.4|3791.4|3811.4|3791.4|3811.4|3791.4|3811.4|3791.4|1
1647319410000|2022-03-15 04:43:30|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647319580000|2022-03-15 04:46:20|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647319800000|2022-03-15 04:50:00|3809|3789|3809|3789|3809|3789|3809|3789|1
1647319910000|2022-03-15 04:51:50|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647320010000|2022-03-15 04:53:30|3811|3791|3811|3791|3811|3791|3811|3791|1
1647320020000|2022-03-15 04:53:40|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647320300000|2022-03-15 04:58:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647320350000|2022-03-15 04:59:10|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647320410000|2022-03-15 05:00:10|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647320520000|2022-03-15 05:02:00|3808.8|3788.8|3806.5|3786.5|3808.8|3788.8|3806.5|3786.5|3
1647320530000|2022-03-15 05:02:10|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647320540000|2022-03-15 05:02:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647320600000|2022-03-15 05:03:20|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647320670000|2022-03-15 05:04:30|3806.3|3786.3|3804.8|3784.8|3806.3|3786.3|3804.8|3784.8|2
1647320690000|2022-03-15 05:04:50|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647320930000|2022-03-15 05:08:50|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647320980000|2022-03-15 05:09:40|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647321010000|2022-03-15 05:10:10|3803|3783|3803|3783|3803|3783|3803|3783|1
1647321060000|2022-03-15 05:11:00|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647321280000|2022-03-15 05:14:40|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647321330000|2022-03-15 05:15:30|3803|3783|3803|3783|3803|3783|3803|3783|1
1647321390000|2022-03-15 05:16:30|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647321600000|2022-03-15 05:20:00|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647321820000|2022-03-15 05:23:40|3801|3781|3801|3781|3801|3781|3801|3781|1
1647322200000|2022-03-15 05:30:00|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647322210000|2022-03-15 05:30:10|3802.3|3782.3|3800.9|3780.9|3802.3|3782.3|3800.9|3780.9|2
1647322220000|2022-03-15 05:30:20|3799.8|3779.8|3798.8|3778.8|3799.8|3779.8|3798.8|3778.8|2
1647322230000|2022-03-15 05:30:30|3800.6|3780.6|3800.6|3780.6|3800.6|3780.6|3800.6|3780.6|1
1647322240000|2022-03-15 05:30:40|3800.1|3780.1|3800.9|3780.9|3801.4|3781.4|3800.1|3780.1|5
1647322250000|2022-03-15 05:30:50|3801.8|3781.8|3802|3782|3803|3783|3800.1|3780.1|7
1647322260000|2022-03-15 05:31:00|3801.1|3781.1|3801.1|3781.1|3801.8|3781.8|3801.1|3781.1|3
1647322270000|2022-03-15 05:31:10|3801.8|3781.8|3799.6|3779.6|3801.8|3781.8|3799.6|3779.6|2
1647322280000|2022-03-15 05:31:20|3800.8|3780.8|3799.5|3779.5|3800.8|3780.8|3799.5|3779.5|4
1647322320000|2022-03-15 05:32:00|3798.3|3778.3|3795.4|3775.4|3798.3|3778.3|3794.4|3774.4|5
1647322350000|2022-03-15 05:32:30|3796.4|3776.4|3796.4|3776.4|3796.4|3776.4|3796.4|3776.4|1
1647322360000|2022-03-15 05:32:40|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647322420000|2022-03-15 05:33:40|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647322430000|2022-03-15 05:33:50|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647322450000|2022-03-15 05:34:10|3799.9|3779.9|3799.9|3779.9|3799.9|3779.9|3799.9|3779.9|1
1647322460000|2022-03-15 05:34:20|3798.9|3778.9|3798.9|3778.9|3798.9|3778.9|3798.9|3778.9|1
1647322470000|2022-03-15 05:34:30|3798|3778|3798|3778|3798|3778|3798|3778|1
1647322500000|2022-03-15 05:35:00|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|1
1647322520000|2022-03-15 05:35:20|3799.5|3779.5|3798.1|3778.1|3799.5|3779.5|3798.1|3778.1|2
1647322530000|2022-03-15 05:35:30|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647322540000|2022-03-15 05:35:40|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|1
1647322550000|2022-03-15 05:35:50|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647322580000|2022-03-15 05:36:20|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|1
1647322620000|2022-03-15 05:37:00|3800.5|3780.5|3798.8|3778.8|3800.5|3780.5|3798.8|3778.8|2
1647322680000|2022-03-15 05:38:00|3798.6|3778.6|3798.6|3778.6|3798.6|3778.6|3798.6|3778.6|1
1647322700000|2022-03-15 05:38:20|3800|3780|3800|3780|3800|3780|3800|3780|1
1647322730000|2022-03-15 05:38:50|3798|3778|3798|3778|3798|3778|3798|3778|1
1647322780000|2022-03-15 05:39:40|3797.9|3777.9|3797.9|3777.9|3797.9|3777.9|3797.9|3777.9|1
1647322840000|2022-03-15 05:40:40|3798|3778|3798|3778|3798|3778|3798|3778|1
1647322850000|2022-03-15 05:40:50|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647322860000|2022-03-15 05:41:00|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647322880000|2022-03-15 05:41:20|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647322940000|2022-03-15 05:42:20|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647323160000|2022-03-15 05:46:00|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647323210000|2022-03-15 05:46:50|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647323320000|2022-03-15 05:48:40|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647323350000|2022-03-15 05:49:10|3799.9|3779.9|3799.9|3779.9|3799.9|3779.9|3799.9|3779.9|1
1647323360000|2022-03-15 05:49:20|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647323370000|2022-03-15 05:49:30|3801.5|3781.5|3799.5|3779.5|3801.5|3781.5|3799.5|3779.5|2
1647323390000|2022-03-15 05:49:50|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647323430000|2022-03-15 05:50:30|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647323450000|2022-03-15 05:50:50|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647323480000|2022-03-15 05:51:20|3799.6|3779.6|3800.3|3780.3|3800.3|3780.3|3799.6|3779.6|2
1647323490000|2022-03-15 05:51:30|3802|3782|3802|3782|3802|3782|3802|3782|1
1647323550000|2022-03-15 05:52:30|3802.3|3782.3|3799|3779|3802.3|3782.3|3799|3779|5
1647323560000|2022-03-15 05:52:40|3800|3780|3800|3780|3800|3780|3800|3780|1
1647323590000|2022-03-15 05:53:10|3802.8|3782.8|3800.1|3780.1|3802.8|3782.8|3800.1|3780.1|2
1647323630000|2022-03-15 05:53:50|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647323650000|2022-03-15 05:54:10|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|3800.1|3780.1|1
1647323680000|2022-03-15 05:54:40|3802|3782|3802|3782|3802|3782|3802|3782|1
1647323690000|2022-03-15 05:54:50|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647323710000|2022-03-15 05:55:10|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647323720000|2022-03-15 05:55:20|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|1
1647323740000|2022-03-15 05:55:40|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647323780000|2022-03-15 05:56:20|3800.6|3780.6|3799.4|3779.4|3800.6|3780.6|3799.4|3779.4|2
1647323790000|2022-03-15 05:56:30|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647323800000|2022-03-15 05:56:40|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647323910000|2022-03-15 05:58:30|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647323970000|2022-03-15 05:59:30|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647324020000|2022-03-15 06:00:20|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647324080000|2022-03-15 06:01:20|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647324110000|2022-03-15 06:01:50|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|1
1647324130000|2022-03-15 06:02:10|3798.5|3778.5|3796.6|3776.6|3798.5|3778.5|3796.6|3776.6|3
1647324170000|2022-03-15 06:02:50|3798.5|3778.5|3796.6|3776.6|3798.5|3778.5|3796.6|3776.6|2
1647324190000|2022-03-15 06:03:10|3798.1|3778.1|3798.1|3778.1|3798.1|3778.1|3798.1|3778.1|1
1647324200000|2022-03-15 06:03:20|3798.6|3778.6|3799.4|3779.4|3799.4|3779.4|3798.6|3778.6|2
1647324210000|2022-03-15 06:03:30|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647324270000|2022-03-15 06:04:30|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647324430000|2022-03-15 06:07:10|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647324490000|2022-03-15 06:08:10|3799.3|3779.3|3797.8|3777.8|3799.3|3779.3|3797.8|3777.8|2
1647324510000|2022-03-15 06:08:30|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647324520000|2022-03-15 06:08:40|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3799|3779|3
1647324580000|2022-03-15 06:09:40|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647324630000|2022-03-15 06:10:30|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647324690000|2022-03-15 06:11:30|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647324700000|2022-03-15 06:11:40|3805.1|3785.1|3806.6|3786.6|3806.6|3786.6|3805.1|3785.1|2
1647324720000|2022-03-15 06:12:00|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|1
1647324790000|2022-03-15 06:13:10|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647324810000|2022-03-15 06:13:30|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|1
1647324860000|2022-03-15 06:14:20|3807|3787|3807|3787|3807|3787|3807|3787|1
1647324870000|2022-03-15 06:14:30|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647324920000|2022-03-15 06:15:20|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647324980000|2022-03-15 06:16:20|3806|3786|3806|3786|3806|3786|3806|3786|1
1647325030000|2022-03-15 06:17:10|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647325090000|2022-03-15 06:18:10|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|1
1647325170000|2022-03-15 06:19:30|3807.3|3787.3|3808|3788|3808.4|3788.4|3807.3|3787.3|5
1647325180000|2022-03-15 06:19:40|3806.8|3786.8|3807.4|3787.4|3808|3788|3806.5|3786.5|4
1647325190000|2022-03-15 06:19:50|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647325200000|2022-03-15 06:20:00|3807|3787|3807.9|3787.9|3807.9|3787.9|3807|3787|2
1647325240000|2022-03-15 06:20:40|3808.8|3788.8|3810.3|3790.3|3810.3|3790.3|3808.8|3788.8|2
1647325270000|2022-03-15 06:21:10|3811.3|3791.3|3810.6|3790.6|3811.3|3791.3|3809.6|3789.6|3
1647325300000|2022-03-15 06:21:40|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647325320000|2022-03-15 06:22:00|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647325340000|2022-03-15 06:22:20|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647325350000|2022-03-15 06:22:30|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647325370000|2022-03-15 06:22:50|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647325390000|2022-03-15 06:23:10|3809.3|3789.3|3808.5|3788.5|3809.3|3789.3|3807.8|3787.8|4
1647325410000|2022-03-15 06:23:30|3809.6|3789.6|3811.3|3791.3|3811.3|3791.3|3809.6|3789.6|2
1647325450000|2022-03-15 06:24:10|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647325480000|2022-03-15 06:24:40|3813.5|3793.5|3812.3|3792.3|3813.8|3793.8|3812.3|3792.3|4
1647325490000|2022-03-15 06:24:50|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|3813|3793|3
1647325510000|2022-03-15 06:25:10|3815|3795|3815.1|3795.1|3816.6|3796.6|3815|3795|6
1647325520000|2022-03-15 06:25:20|3815.6|3795.6|3816.9|3796.9|3817.6|3797.6|3815.6|3795.6|4
1647325530000|2022-03-15 06:25:30|3817.5|3797.5|3816.8|3796.8|3817.5|3797.5|3816.8|3796.8|3
1647325550000|2022-03-15 06:25:50|3816.1|3796.1|3815.5|3795.5|3816.6|3796.6|3815.5|3795.5|3
1647325560000|2022-03-15 06:26:00|3816.8|3796.8|3816.9|3796.9|3816.9|3796.9|3815.3|3795.3|7
1647325570000|2022-03-15 06:26:10|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647325590000|2022-03-15 06:26:30|3817.1|3797.1|3817.1|3797.1|3817.1|3797.1|3817.1|3797.1|1
1647325610000|2022-03-15 06:26:50|3815.4|3795.4|3816.5|3796.5|3816.5|3796.5|3815.4|3795.4|4
1647325620000|2022-03-15 06:27:00|3815.3|3795.3|3816.5|3796.5|3816.5|3796.5|3815.3|3795.3|4
1647325640000|2022-03-15 06:27:20|3815|3795|3816.9|3796.9|3816.9|3796.9|3815|3795|3
1647325660000|2022-03-15 06:27:40|3818|3798|3818.8|3798.8|3818.8|3798.8|3817|3797|4
1647325670000|2022-03-15 06:27:50|3818|3798|3818|3798|3818|3798|3818|3798|1
1647325680000|2022-03-15 06:28:00|3819.3|3799.3|3819.3|3799.3|3819.3|3799.3|3819.3|3799.3|1
1647325690000|2022-03-15 06:28:10|3818|3798|3818|3798|3818|3798|3818|3798|1
1647325710000|2022-03-15 06:28:30|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|1
1647325720000|2022-03-15 06:28:40|3818|3798|3818|3798|3818|3798|3818|3798|1
1647325740000|2022-03-15 06:29:00|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|1
1647325760000|2022-03-15 06:29:20|3819.5|3799.5|3818.8|3798.8|3821|3801|3818.8|3798.8|4
1647325770000|2022-03-15 06:29:30|3820.1|3800.1|3822.4|3802.4|3822.4|3802.4|3820.1|3800.1|3
1647325780000|2022-03-15 06:29:40|3823.8|3803.8|3823.6|3803.6|3823.8|3803.8|3815.6|3795.6|9
1647325790000|2022-03-15 06:29:50|3823.4|3803.4|3824.3|3804.3|3824.3|3804.3|3823.4|3803.4|2
1647325800000|2022-03-15 06:30:00|3824.8|3804.8|3824|3804|3824.8|3804.8|3824|3804|2
1647325810000|2022-03-15 06:30:10|3825.4|3805.4|3825.4|3805.4|3825.4|3805.4|3825.4|3805.4|1
1647325820000|2022-03-15 06:30:20|3826.4|3806.4|3827.3|3807.3|3827.3|3807.3|3826.4|3806.4|2
1647325830000|2022-03-15 06:30:30|3827.1|3807.1|3827.9|3807.9|3828.1|3808.1|3827.1|3807.1|4
1647325880000|2022-03-15 06:31:20|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|3827.3|3807.3|1
1647325940000|2022-03-15 06:32:20|3826.8|3806.8|3826.8|3806.8|3826.8|3806.8|3826.8|3806.8|1
1647325950000|2022-03-15 06:32:30|3828|3808|3832.5|3812.5|3833.8|3813.8|3828|3808|4
1647325960000|2022-03-15 06:32:40|3831|3811|3831|3811|3831|3811|3831|3811|1
1647325970000|2022-03-15 06:32:50|3832.5|3812.5|3832.5|3812.5|3832.5|3812.5|3832.5|3812.5|1
1647325980000|2022-03-15 06:33:00|3831.5|3811.5|3832.4|3812.4|3832.4|3812.4|3831.5|3811.5|2
1647325990000|2022-03-15 06:33:10|3833|3813|3833|3813|3833|3813|3833|3813|1
1647326040000|2022-03-15 06:34:00|3832.3|3812.3|3832.3|3812.3|3832.3|3812.3|3832.3|3812.3|1
1647326070000|2022-03-15 06:34:30|3831|3811|3831|3811|3831|3811|3831|3811|1
1647326100000|2022-03-15 06:35:00|3829.8|3809.8|3829.8|3809.8|3829.8|3809.8|3829.8|3809.8|1
1647326120000|2022-03-15 06:35:20|3828.5|3808.5|3828.5|3808.5|3828.5|3808.5|3828.5|3808.5|1
1647326180000|2022-03-15 06:36:20|3828|3808|3828|3808|3828|3808|3828|3808|1
1647326230000|2022-03-15 06:37:10|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|3827.5|3807.5|1
1647326240000|2022-03-15 06:37:20|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|1
1647326350000|2022-03-15 06:39:10|3826|3806|3826|3806|3826|3806|3826|3806|1
1647326410000|2022-03-15 06:40:10|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|3825.5|3805.5|1
1647326520000|2022-03-15 06:42:00|3825|3805|3825|3805|3825|3805|3825|3805|1
1647326550000|2022-03-15 06:42:30|3823.8|3803.8|3823.8|3803.8|3823.8|3803.8|3823.8|3803.8|1
1647326560000|2022-03-15 06:42:40|3825|3805|3825|3805|3825|3805|3825|3805|1
1647326570000|2022-03-15 06:42:50|3823.8|3803.8|3823.8|3803.8|3823.8|3803.8|3823.8|3803.8|1
1647326580000|2022-03-15 06:43:00|3822.5|3802.5|3820.5|3800.5|3822.5|3802.5|3820.5|3800.5|2
1647326640000|2022-03-15 06:44:00|3819.5|3799.5|3819.5|3799.5|3819.5|3799.5|3819.5|3799.5|1
1647326750000|2022-03-15 06:45:50|3820|3800|3820|3800|3820|3800|3820|3800|1
1647326800000|2022-03-15 06:46:40|3820.8|3800.8|3820.8|3800.8|3820.8|3800.8|3820.8|3800.8|1
1647326810000|2022-03-15 06:46:50|3820|3800|3820|3800|3820|3800|3820|3800|1
1647326840000|2022-03-15 06:47:20|3820.3|3800.3|3820.3|3800.3|3820.3|3800.3|3820.3|3800.3|1
1647326920000|2022-03-15 06:48:40|3819|3799|3819|3799|3819|3799|3819|3799|1
1647326970000|2022-03-15 06:49:30|3817.8|3797.8|3817.8|3797.8|3817.8|3797.8|3817.8|3797.8|1
1647327030000|2022-03-15 06:50:30|3817|3797|3817|3797|3817|3797|3817|3797|1
1647327080000|2022-03-15 06:51:20|3815.8|3795.8|3815.8|3795.8|3815.8|3795.8|3815.8|3795.8|1
1647327140000|2022-03-15 06:52:20|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647327190000|2022-03-15 06:53:10|3815.5|3795.5|3816.8|3796.8|3816.8|3796.8|3815.5|3795.5|2
1647327230000|2022-03-15 06:53:50|3815.4|3795.4|3815.4|3795.4|3815.4|3795.4|3815.4|3795.4|1
1647327240000|2022-03-15 06:54:00|3814|3794|3814|3794|3814|3794|3814|3794|1
1647327300000|2022-03-15 06:55:00|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|1
1647327320000|2022-03-15 06:55:20|3814|3794|3814|3794|3814|3794|3814|3794|1
1647327350000|2022-03-15 06:55:50|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647327360000|2022-03-15 06:56:00|3812.1|3792.1|3812.1|3792.1|3812.1|3792.1|3812.1|3792.1|1
1647327380000|2022-03-15 06:56:20|3813.1|3793.1|3813.1|3793.1|3813.1|3793.1|3813.1|3793.1|1
1647327390000|2022-03-15 06:56:30|3814|3794|3814|3794|3814|3794|3814|3794|1
1647327450000|2022-03-15 06:57:30|3814.1|3794.1|3814.1|3794.1|3814.1|3794.1|3814.1|3794.1|1
1647327500000|2022-03-15 06:58:20|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647327510000|2022-03-15 06:58:30|3813.6|3793.6|3813.6|3793.6|3813.6|3793.6|3813.6|3793.6|1
1647327550000|2022-03-15 06:59:10|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647327570000|2022-03-15 06:59:30|3814.1|3794.1|3813.3|3793.3|3814.1|3794.1|3813.3|3793.3|2
1647327580000|2022-03-15 06:59:40|3814.1|3794.1|3814.1|3794.1|3814.1|3794.1|3814.1|3794.1|1
1647327590000|2022-03-15 06:59:50|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|3815.3|3795.3|1
1647327600000|2022-03-15 07:00:00|3814|3794|3811.6|3791.6|3814|3794|3811.6|3791.6|2
1647327620000|2022-03-15 07:00:20|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647327720000|2022-03-15 07:02:00|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647327740000|2022-03-15 07:02:20|3807.3|3787.3|3806|3786|3807.3|3787.3|3806|3786|2
1647327760000|2022-03-15 07:02:40|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647327780000|2022-03-15 07:03:00|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647327790000|2022-03-15 07:03:10|3804.5|3784.5|3805.9|3785.9|3805.9|3785.9|3804.5|3784.5|2
1647327800000|2022-03-15 07:03:20|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|1
1647327810000|2022-03-15 07:03:30|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647327930000|2022-03-15 07:05:30|3811|3791|3810.4|3790.4|3811|3791|3809.5|3789.5|3
1647327950000|2022-03-15 07:05:50|3811.1|3791.1|3809.5|3789.5|3811.1|3791.1|3809.5|3789.5|3
1647328000000|2022-03-15 07:06:40|3810|3790|3810|3790|3810|3790|3810|3790|1
1647328110000|2022-03-15 07:08:30|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647328210000|2022-03-15 07:10:10|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|1
1647328370000|2022-03-15 07:12:50|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647328820000|2022-03-15 07:20:20|3805.1|3785.1|3805.5|3785.5|3805.5|3785.5|3805.1|3785.1|2
1647328840000|2022-03-15 07:20:40|3807|3787|3807|3787|3807|3787|3807|3787|1
1647328870000|2022-03-15 07:21:10|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647328940000|2022-03-15 07:22:20|3809.3|3789.3|3810.5|3790.5|3810.5|3790.5|3809.3|3789.3|2
1647328990000|2022-03-15 07:23:10|3811|3791|3811|3791|3811|3791|3811|3791|1
1647329300000|2022-03-15 07:28:20|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647329390000|2022-03-15 07:29:50|3811.8|3793|3811.8|3793|3811.8|3793|3811.8|3793|1
1647329410000|2022-03-15 07:30:10|3810.5|3791.8|3810.1|3790.1|3810.5|3791.8|3810.1|3790.1|2
1647329420000|2022-03-15 07:30:20|3809.5|3789.5|3808|3788|3809.5|3789.5|3808|3788|2
1647329430000|2022-03-15 07:30:30|3806.5|3787.8|3802.4|3782.4|3806.5|3787.8|3802.4|3782.4|3
1647329450000|2022-03-15 07:30:50|3800.8|3782|3800.8|3782|3800.8|3782|3800.8|3782|1
1647329500000|2022-03-15 07:31:40|3800.3|3781.5|3800.3|3781.5|3800.3|3781.5|3800.3|3781.5|1
1647329510000|2022-03-15 07:31:50|3799.3|3780.5|3799.3|3780.5|3799.3|3780.5|3799.3|3780.5|1
1647329520000|2022-03-15 07:32:00|3798.5|3779.8|3794.4|3774.4|3798.5|3779.8|3794.4|3774.4|3
1647329530000|2022-03-15 07:32:10|3793.5|3773.5|3793.5|3773.5|3793.5|3773.5|3793.5|3773.5|1
1647329540000|2022-03-15 07:32:20|3792.5|3773.8|3792.5|3773.8|3792.5|3773.8|3792.5|3773.8|1
1647329560000|2022-03-15 07:32:40|3791.8|3773|3791.8|3773|3791.8|3773|3791.8|3773|1
1647329570000|2022-03-15 07:32:50|3791|3772.3|3788.8|3770|3791|3772.3|3788.8|3770|2
1647329600000|2022-03-15 07:33:20|3790.8|3772|3793|3774.3|3793|3774.3|3790.8|3772|2
1647329610000|2022-03-15 07:33:30|3792.3|3773.5|3793.3|3774.5|3793.3|3774.5|3792.3|3773.5|2
1647329630000|2022-03-15 07:33:50|3794|3775.3|3794|3775.3|3794|3775.3|3794|3775.3|1
1647329660000|2022-03-15 07:34:20|3794.8|3776|3794.8|3776|3794.8|3776|3794.8|3776|1
1647329680000|2022-03-15 07:34:40|3793.8|3775|3792.8|3774|3793.8|3775|3792.8|3774|2
1647329690000|2022-03-15 07:34:50|3792.3|3773.5|3792.3|3773.5|3792.3|3773.5|3792.3|3773.5|1
1647329720000|2022-03-15 07:35:20|3791.1|3771.1|3789.3|3770.5|3791.1|3771.1|3789.3|3770.3|3
1647329820000|2022-03-15 07:37:00|3788|3769.3|3788|3769.3|3788|3769.3|3788|3769.3|1
1647329830000|2022-03-15 07:37:10|3787.5|3768.8|3786.8|3768|3787.5|3768.8|3786.8|3768|2
1647329840000|2022-03-15 07:37:20|3785.5|3766.8|3784.4|3764.4|3785.5|3766.8|3784.4|3764.4|3
1647329850000|2022-03-15 07:37:30|3783.6|3763.6|3781.3|3762.5|3783.6|3763.6|3781.3|3762.5|3
1647329870000|2022-03-15 07:37:50|3780|3761.3|3781.8|3761.8|3781.8|3761.8|3780|3760.5|3
1647329880000|2022-03-15 07:38:00|3789.4|3769.4|3787.5|3768.8|3789.4|3769.4|3787.5|3768.8|3
1647329900000|2022-03-15 07:38:20|3786.5|3767.8|3786.5|3767.8|3786.5|3767.8|3786.5|3767.8|1
1647329920000|2022-03-15 07:38:40|3785.3|3766.5|3785.3|3766.5|3785.3|3766.5|3785.3|3766.5|1
1647329940000|2022-03-15 07:39:00|3786.3|3767.5|3786.3|3767.5|3786.3|3767.5|3786.3|3767.5|1
1647330010000|2022-03-15 07:40:10|3785.3|3766.5|3785.3|3766.5|3785.3|3766.5|3785.3|3766.5|1
1647330020000|2022-03-15 07:40:20|3784.5|3765.8|3784.5|3765.8|3784.5|3765.8|3784.5|3765.8|1
1647330050000|2022-03-15 07:40:50|3783.8|3765|3783.8|3765|3783.8|3765|3783.8|3765|1
1647330100000|2022-03-15 07:41:40|3784.8|3766|3784.8|3766|3784.8|3766|3784.8|3766|1
1647330110000|2022-03-15 07:41:50|3784|3765.3|3784|3765.3|3784|3765.3|3784|3765.3|1
1647330170000|2022-03-15 07:42:50|3783.3|3764.5|3783.3|3764.5|3783.3|3764.5|3783.3|3764.5|1
1647330180000|2022-03-15 07:43:00|3784.8|3766|3785|3766.3|3785|3766.3|3783.3|3764.5|6
1647330230000|2022-03-15 07:43:50|3785.8|3767|3785.8|3767|3785.8|3767|3785.8|3767|1
1647330250000|2022-03-15 07:44:10|3784.8|3766|3784.8|3766|3784.8|3766|3784.8|3766|1
1647330280000|2022-03-15 07:44:40|3785.5|3766.8|3785.5|3766.8|3785.5|3766.8|3785.5|3766.8|1
1647330380000|2022-03-15 07:46:20|3786|3767.3|3786.4|3766.4|3786.9|3767.3|3786|3766.3|4
1647330390000|2022-03-15 07:46:30|3785|3766.3|3785|3766.3|3785|3766.3|3785|3766.3|1
1647330450000|2022-03-15 07:47:30|3784.5|3765.8|3784.5|3765.8|3784.5|3765.8|3784.5|3765.8|1
1647330460000|2022-03-15 07:47:40|3785.5|3766.8|3786.3|3766.3|3786.3|3767.3|3784.3|3765.5|4
1647330470000|2022-03-15 07:47:50|3785.5|3765.8|3784|3765.3|3785.5|3765.8|3784|3765.3|2
1647330480000|2022-03-15 07:48:00|3783.1|3763.1|3782.6|3762.6|3783.1|3763.1|3782.6|3762.6|2
1647330490000|2022-03-15 07:48:10|3781.3|3762.5|3781.3|3762.5|3781.3|3762.5|3781.3|3762.5|1
1647330540000|2022-03-15 07:49:00|3782.3|3763.5|3781.3|3762.5|3782.3|3763.5|3781.3|3762.5|2
1647330600000|2022-03-15 07:50:00|3780.8|3762|3780.8|3762|3780.8|3762|3780.8|3762|1
1647330620000|2022-03-15 07:50:20|3779.8|3759.8|3780.8|3762|3780.8|3762|3778.5|3759.6|5
1647330630000|2022-03-15 07:50:30|3779.3|3760.5|3780.3|3761.5|3780.3|3761.5|3779.3|3760.5|2
1647330640000|2022-03-15 07:50:40|3779.5|3760.8|3778|3759.3|3779.5|3760.8|3778|3759.3|3
1647330650000|2022-03-15 07:50:50|3777.3|3758.5|3777.3|3758.5|3777.3|3758.5|3777.3|3758.5|1
1647330680000|2022-03-15 07:51:20|3778.5|3759.8|3778.8|3760|3780|3761.3|3778.5|3759.8|4
1647330710000|2022-03-15 07:51:50|3779.5|3760.8|3780.8|3762|3780.8|3762|3778.8|3760|4
1647330720000|2022-03-15 07:52:00|3781.3|3762.5|3783.8|3765|3783.8|3765|3781.3|3762.5|3
1647330730000|2022-03-15 07:52:10|3784.8|3766|3784.8|3766|3784.8|3766|3784.8|3766|1
1647330750000|2022-03-15 07:52:30|3783.9|3763.9|3782.8|3763.5|3783.9|3763.9|3782.8|3763.5|2
1647330760000|2022-03-15 07:52:40|3783.5|3764.8|3784|3765.3|3784.3|3765.5|3783.5|3764.8|3
1647330770000|2022-03-15 07:52:50|3782.8|3764|3782.8|3764|3782.8|3764|3782.8|3764|1
1647330800000|2022-03-15 07:53:20|3783.5|3764.8|3783.5|3764.8|3783.5|3764.8|3783.5|3764.8|1
1647330820000|2022-03-15 07:53:40|3782.5|3763.8|3782.5|3763.8|3782.5|3763.8|3782.5|3763.8|1
1647330830000|2022-03-15 07:53:50|3781.8|3763|3781.8|3763|3781.8|3763|3781.8|3763|1
1647330840000|2022-03-15 07:54:00|3782.5|3763.8|3781.5|3762.8|3782.5|3763.8|3781.5|3762.8|2
1647330870000|2022-03-15 07:54:30|3782.3|3763.5|3782.3|3763.5|3782.3|3763.5|3782.3|3763.5|1
1647330890000|2022-03-15 07:54:50|3781.5|3762.8|3781.5|3762.8|3781.5|3762.8|3781.5|3762.8|1
1647330910000|2022-03-15 07:55:10|3775.1|3769.1|3773.8|3765.8|3775.3|3769.1|3773.8|3765.8|3
1647330920000|2022-03-15 07:55:20|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.8|3766.8|3
1647330930000|2022-03-15 07:55:30|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|2
1647330940000|2022-03-15 07:55:40|3772.4|3766.4|3774.5|3765|3775|3768.4|3772.4|3764.8|8
1647330950000|2022-03-15 07:55:50|3773.8|3766|3773.8|3767.8|3773.8|3767.8|3773.8|3766|3
1647330960000|2022-03-15 07:56:00|3773.1|3767.1|3773|3765|3774.1|3768.1|3772.6|3765|8
1647330980000|2022-03-15 07:56:20|3771.1|3765.1|3769.6|3763.6|3772.9|3766.9|3769.6|3763.6|6
1647331000000|2022-03-15 07:56:40|3770.1|3764.1|3769.4|3763.4|3770.1|3764.1|3769.4|3763.4|2
1647331010000|2022-03-15 07:56:50|3769.3|3761|3769|3761|3769.3|3761|3769|3761|2
1647331020000|2022-03-15 07:57:00|3768.1|3762.1|3767.9|3761.9|3769.6|3763.6|3767.8|3760.3|8
1647331030000|2022-03-15 07:57:10|3768.1|3762.1|3768.1|3762.1|3769.1|3763.1|3768.1|3762.1|3
1647331040000|2022-03-15 07:57:20|3768.9|3762.9|3767.9|3761.9|3770.1|3764.1|3767.9|3761.9|13
1647331050000|2022-03-15 07:57:30|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3766.6|3760.6|8
1647331060000|2022-03-15 07:57:40|3767.9|3761.9|3769.6|3763.6|3769.6|3763.6|3767.9|3761.9|6
1647331070000|2022-03-15 07:57:50|3768.9|3762.9|3767.4|3761.4|3768.9|3762.9|3767.4|3761.4|6
1647331080000|2022-03-15 07:58:00|3767.6|3761.6|3773.9|3767.9|3774.6|3768.6|3767.6|3761.6|12
1647331090000|2022-03-15 07:58:10|3774.4|3768.4|3768.6|3762.6|3775.1|3769.1|3768.6|3762.6|18
1647331100000|2022-03-15 07:58:20|3768.4|3762.4|3771|3762.5|3771.9|3765.9|3768.4|3761.3|16
1647331110000|2022-03-15 07:58:30|3770|3763|3769.1|3763.1|3771.9|3765.9|3769.1|3763|16
1647331120000|2022-03-15 07:58:40|3771.5|3763|3771.3|3763|3772.1|3766.1|3769.1|3763|14
1647331130000|2022-03-15 07:58:50|3771.5|3763.3|3771.8|3763.8|3772|3764.6|3768.9|3762.9|16
1647331140000|2022-03-15 07:59:00|3772|3764|3777.6|3771.6|3777.6|3771.6|3772|3764|18
1647331150000|2022-03-15 07:59:10|3778.6|3772.6|3777.3|3769.3|3781.5|3773.9|3771.9|3765.9|22
1647331160000|2022-03-15 07:59:20|3777.8|3769.8|3776.9|3770.9|3779.5|3773.1|3776.4|3769.8|29
1647331170000|2022-03-15 07:59:30|3775.9|3769.9|3777.6|3771.6|3779.1|3773.1|3775.9|3769.9|9
1647331180000|2022-03-15 07:59:40|3777.4|3771.4|3771.3|3758.5|3777.4|3771.4|3771.3|3758.5|2
1647331190000|2022-03-15 07:59:50|3770.3|3759|3771.8|3761.8|3776.3|3764.3|3770.3|3759|15
1647331200000|2022-03-15 08:00:00|3770.9|3764.9|3799|3781.8|3800.8|3781.8|3770.9|3752.5|15
1647331210000|2022-03-15 08:00:10|3798.3|3782|3784|3778|3798.3|3783|3784|3778|17
1647331220000|2022-03-15 08:00:20|3783.9|3777.9|3778.3|3766|3784.3|3777.9|3778.3|3766|10
1647331230000|2022-03-15 08:00:30|3771.3|3761.5|3763.8|3755.8|3771.3|3761.5|3763.8|3755.8|6
1647331240000|2022-03-15 08:00:40|3763.5|3755.5|3765.6|3759.6|3766.5|3760.5|3762.5|3755.5|5
1647331250000|2022-03-15 08:00:50|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|2
1647331260000|2022-03-15 08:01:00|3764.6|3758.6|3761.4|3755.4|3764.9|3758.9|3761.1|3755.1|7
1647331270000|2022-03-15 08:01:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647331280000|2022-03-15 08:01:20|3760.4|3754.4|3760.6|3754.6|3761.1|3755.1|3759.4|3753.4|5
1647331290000|2022-03-15 08:01:30|3760.8|3751.3|3759.8|3750.5|3760.8|3751.3|3759.8|3750.5|4
1647331300000|2022-03-15 08:01:40|3759.5|3750.3|3756.4|3750.4|3759.5|3750.4|3756.4|3750.3|2
1647331310000|2022-03-15 08:01:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1647331320000|2022-03-15 08:02:00|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1647331330000|2022-03-15 08:02:10|3759|3750.8|3760.4|3754.4|3760.4|3754.4|3759|3750.8|2
1647331350000|2022-03-15 08:02:30|3761.4|3755.4|3762.4|3756.4|3762.4|3756.4|3761.4|3755.4|4
1647331360000|2022-03-15 08:02:40|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.6|3756.6|2
1647331370000|2022-03-15 08:02:50|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1647331380000|2022-03-15 08:03:00|3762.4|3756.4|3760.9|3754.9|3762.4|3756.4|3760.9|3754.9|4
1647331450000|2022-03-15 08:04:10|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1647331470000|2022-03-15 08:04:30|3760.6|3754.6|3761.5|3755.5|3761.5|3755.5|3760.6|3754.6|2
1647331480000|2022-03-15 08:04:40|3761.9|3755.9|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|4
1647331500000|2022-03-15 08:05:00|3764.3|3756|3764.3|3756|3764.3|3756|3764.3|3756|1
1647331510000|2022-03-15 08:05:10|3762.4|3756.3|3762.4|3756.4|3762.4|3756.4|3762.4|3756.3|2
1647331530000|2022-03-15 08:05:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1647331580000|2022-03-15 08:06:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1647331610000|2022-03-15 08:06:50|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1647331620000|2022-03-15 08:07:00|3764.1|3758.1|3765.4|3759.4|3765.4|3759.4|3763.9|3757.9|6
1647331660000|2022-03-15 08:07:40|3767.6|3761.6|3771.4|3765.4|3771.4|3765.4|3767.6|3761.6|5
1647331670000|2022-03-15 08:07:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647331740000|2022-03-15 08:09:00|3771.4|3765.4|3768.6|3762.6|3771.4|3765.4|3768.6|3762.6|2
1647331750000|2022-03-15 08:09:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647331790000|2022-03-15 08:09:50|3769.1|3763.1|3771.1|3765.1|3771.1|3765.1|3769.1|3763.1|3
1647331800000|2022-03-15 08:10:00|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|4
1647331810000|2022-03-15 08:10:10|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|3
1647331820000|2022-03-15 08:10:20|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3772.1|3766.1|2
1647331830000|2022-03-15 08:10:30|3772.6|3766.6|3774.9|3768.9|3774.9|3768.9|3772.6|3766.6|3
1647331840000|2022-03-15 08:10:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647331850000|2022-03-15 08:10:50|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1647331870000|2022-03-15 08:11:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647331880000|2022-03-15 08:11:20|3776.4|3770.4|3776.1|3770.1|3776.4|3770.4|3776.1|3770.1|2
1647331890000|2022-03-15 08:11:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|3
1647331900000|2022-03-15 08:11:40|3776.1|3770.1|3776.4|3770.4|3776.4|3770.4|3776.1|3770.1|2
1647331930000|2022-03-15 08:12:10|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|3
1647331940000|2022-03-15 08:12:20|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1647331960000|2022-03-15 08:12:40|3777.1|3771.1|3779.6|3773.6|3779.6|3773.6|3777.1|3771.1|2
1647331980000|2022-03-15 08:13:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1647331990000|2022-03-15 08:13:10|3780.1|3774.1|3779.1|3773.1|3780.1|3774.1|3778.6|3772.6|4
1647332010000|2022-03-15 08:13:30|3779.9|3773.9|3779.9|3773.9|3780.1|3774.1|3779.9|3773.9|3
1647332030000|2022-03-15 08:13:50|3780.6|3774.6|3781.4|3775.4|3781.4|3775.4|3780.6|3774.6|2
1647332060000|2022-03-15 08:14:20|3781.1|3775.1|3780.4|3774.4|3781.1|3775.1|3780.4|3774.4|3
1647332070000|2022-03-15 08:14:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647332080000|2022-03-15 08:14:40|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1647332090000|2022-03-15 08:14:50|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1647332100000|2022-03-15 08:15:00|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1647332110000|2022-03-15 08:15:10|3781.1|3775.1|3780.1|3774.1|3781.1|3775.1|3780.1|3774.1|3
1647332140000|2022-03-15 08:15:40|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1647332190000|2022-03-15 08:16:30|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1647332200000|2022-03-15 08:16:40|3778.9|3772.9|3777.4|3771.4|3778.9|3772.9|3777.4|3771.4|5
1647332210000|2022-03-15 08:16:50|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1647332220000|2022-03-15 08:17:00|3777.9|3771.9|3780.1|3774.1|3780.1|3774.1|3777.9|3771.9|3
1647332230000|2022-03-15 08:17:10|3781.1|3775.1|3780.9|3774.9|3781.1|3775.1|3780.4|3774.4|5
1647332250000|2022-03-15 08:17:30|3780.6|3774.6|3780.9|3774.9|3780.9|3774.9|3780.6|3774.6|2
1647332260000|2022-03-15 08:17:40|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1647332290000|2022-03-15 08:18:10|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|3
1647332310000|2022-03-15 08:18:30|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1647332320000|2022-03-15 08:18:40|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647332360000|2022-03-15 08:19:20|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|2
1647332370000|2022-03-15 08:19:30|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3780.9|3774.9|3
1647332380000|2022-03-15 08:19:40|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1647332390000|2022-03-15 08:19:50|3781.1|3775.1|3780.6|3774.6|3781.1|3775.1|3780.6|3774.6|3
1647332430000|2022-03-15 08:20:30|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1647332450000|2022-03-15 08:20:50|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|2
1647332480000|2022-03-15 08:21:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1647332490000|2022-03-15 08:21:30|3782.1|3776.1|3781.4|3775.4|3782.1|3776.1|3781.4|3775.4|2
1647332550000|2022-03-15 08:22:30|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|3
1647332560000|2022-03-15 08:22:40|3779.4|3773.4|3777.9|3771.9|3779.4|3773.4|3777.9|3771.9|6
1647332570000|2022-03-15 08:22:50|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3778.6|3772.6|4
1647332600000|2022-03-15 08:23:20|3780.1|3774.1|3780.9|3774.9|3781.1|3775.1|3780.1|3774.1|3
1647332650000|2022-03-15 08:24:10|3780.6|3774.6|3780.4|3774.4|3780.6|3774.6|3780.4|3774.4|2
1647332660000|2022-03-15 08:24:20|3781.1|3775.1|3784.1|3778.1|3784.1|3778.1|3781.1|3775.1|3
1647332670000|2022-03-15 08:24:30|3783.9|3777.9|3783.6|3777.6|3783.9|3777.9|3783.6|3777.6|2
1647332680000|2022-03-15 08:24:40|3783.4|3777.4|3781.6|3775.6|3783.4|3777.4|3780.6|3774.6|4
1647332690000|2022-03-15 08:24:50|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1647332710000|2022-03-15 08:25:10|3783.6|3777.6|3784.6|3778.6|3784.6|3778.6|3783.6|3777.6|2
1647332740000|2022-03-15 08:25:40|3783.9|3777.9|3785.4|3779.4|3785.4|3779.4|3783.9|3777.9|2
1647332770000|2022-03-15 08:26:10|3785.9|3779.9|3787.1|3781.1|3787.1|3781.1|3785.9|3779.9|2
1647332790000|2022-03-15 08:26:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|3
1647332810000|2022-03-15 08:26:50|3786.4|3780.4|3785.6|3779.6|3786.4|3780.4|3785.6|3779.6|2
1647332820000|2022-03-15 08:27:00|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1647332840000|2022-03-15 08:27:20|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1647332870000|2022-03-15 08:27:50|3786.1|3780.1|3787.1|3781.1|3787.1|3781.1|3786.1|3780.1|3
1647332930000|2022-03-15 08:28:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1647332960000|2022-03-15 08:29:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647332990000|2022-03-15 08:29:50|3787.4|3781.4|3791.4|3785.4|3791.4|3785.4|3787.4|3781.4|2
1647333000000|2022-03-15 08:30:00|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647333010000|2022-03-15 08:30:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1647333040000|2022-03-15 08:30:40|3796|3786.8|3796|3786|3796|3786.8|3796|3786|2
1647333050000|2022-03-15 08:30:50|3795.5|3785.8|3795.5|3785.8|3795.5|3785.8|3795.5|3785.8|1
1647333060000|2022-03-15 08:31:00|3795.3|3785.5|3791.6|3785.6|3795.3|3785.6|3791.6|3784|4
1647333080000|2022-03-15 08:31:20|3791.1|3785.1|3791.3|3783.3|3791.3|3785.1|3791.1|3783.3|2
1647333090000|2022-03-15 08:31:30|3790.1|3784.1|3791|3780.3|3791|3784.1|3790.1|3780.3|3
1647333100000|2022-03-15 08:31:40|3790.5|3779.8|3790.3|3779.8|3790.5|3779.8|3790.3|3779.8|2
1647333110000|2022-03-15 08:31:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1647333130000|2022-03-15 08:32:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1647333140000|2022-03-15 08:32:20|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1647333170000|2022-03-15 08:32:50|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1647333180000|2022-03-15 08:33:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1647333200000|2022-03-15 08:33:20|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1647333210000|2022-03-15 08:33:30|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1647333220000|2022-03-15 08:33:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1647333230000|2022-03-15 08:33:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1647333240000|2022-03-15 08:34:00|3783.1|3777.1|3785.4|3779.4|3785.4|3779.4|3783.1|3777.1|3
1647333320000|2022-03-15 08:35:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1647333360000|2022-03-15 08:36:00|3791.8|3779.5|3791.8|3779.5|3791.8|3779.5|3791.8|3779.5|1
1647333380000|2022-03-15 08:36:20|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647333400000|2022-03-15 08:36:40|3795|3785.5|3795|3786.5|3795.8|3786.5|3795|3785.5|3
1647333420000|2022-03-15 08:37:00|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1647333460000|2022-03-15 08:37:40|3793.4|3787.4|3793.5|3784.8|3793.5|3787.4|3793.4|3784.8|2
1647333480000|2022-03-15 08:38:00|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|1
1647333490000|2022-03-15 08:38:10|3790.8|3780.5|3790.8|3780.5|3790.8|3780.5|3790.8|3780.5|1
1647333500000|2022-03-15 08:38:20|3791.5|3781.5|3791.5|3781.5|3791.5|3781.5|3791.5|3781.5|1
1647333510000|2022-03-15 08:38:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647333530000|2022-03-15 08:38:50|3792.6|3786.6|3794.1|3788.1|3794.1|3788.1|3792.6|3786.6|2
1647333540000|2022-03-15 08:39:00|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1647333550000|2022-03-15 08:39:10|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|2
1647333560000|2022-03-15 08:39:20|3795.5|3786.3|3795.5|3783.5|3795.5|3786.3|3795.5|3783.5|2
1647333580000|2022-03-15 08:39:40|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|1
1647333660000|2022-03-15 08:41:00|3792|3783.3|3791.8|3779.3|3792|3783.3|3791.8|3779.3|2
1647333680000|2022-03-15 08:41:20|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1647333710000|2022-03-15 08:41:50|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1647333750000|2022-03-15 08:42:30|3791.3|3782.8|3791.3|3783|3791.3|3783|3791.3|3782.8|2
1647333760000|2022-03-15 08:42:40|3789.1|3783.1|3791.3|3783.3|3791.5|3783.3|3789.1|3783|3
1647333780000|2022-03-15 08:43:00|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1647333830000|2022-03-15 08:43:50|3789.1|3783.1|3788.9|3782.9|3789.1|3783.1|3788.9|3782.9|2
1647333970000|2022-03-15 08:46:10|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|1
1647334030000|2022-03-15 08:47:10|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1647334090000|2022-03-15 08:48:10|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1647334150000|2022-03-15 08:49:10|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1647334200000|2022-03-15 08:50:00|3787.6|3781.6|3787.4|3781.4|3787.6|3781.6|3787.4|3781.4|2
1647334280000|2022-03-15 08:51:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647334330000|2022-03-15 08:52:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1647334340000|2022-03-15 08:52:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1647334350000|2022-03-15 08:52:30|3785.4|3779.4|3786.6|3780.6|3786.6|3780.6|3785.4|3779.4|2
1647334370000|2022-03-15 08:52:50|3786.4|3780.4|3781.1|3775.1|3786.4|3780.4|3781.1|3775.1|5
1647334380000|2022-03-15 08:53:00|3781.3|3772.8|3780.8|3772.8|3781.3|3772.8|3780.8|3772.8|2
1647334390000|2022-03-15 08:53:10|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1647334400000|2022-03-15 08:53:20|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1647334440000|2022-03-15 08:54:00|3778.6|3772.6|3781.5|3775.5|3781.5|3775.5|3778.6|3772.6|2
1647334460000|2022-03-15 08:54:20|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1647334480000|2022-03-15 08:54:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1647334540000|2022-03-15 08:55:40|3784.5|3776|3783.3|3777.3|3784.5|3777.3|3783.3|3776|2
1647334550000|2022-03-15 08:55:50|3783.1|3777.1|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|3
1647334560000|2022-03-15 08:56:00|3781.9|3775.9|3781.6|3775.6|3781.9|3775.9|3781.6|3775.6|2
1647334590000|2022-03-15 08:56:30|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1647334600000|2022-03-15 08:56:40|3781.1|3775.1|3779.6|3773.6|3781.3|3775.1|3779.6|3772|4
1647334620000|2022-03-15 08:57:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1647334630000|2022-03-15 08:57:10|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647334640000|2022-03-15 08:57:20|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1647334650000|2022-03-15 08:57:30|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1647334660000|2022-03-15 08:57:40|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1647334670000|2022-03-15 08:57:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1647334680000|2022-03-15 08:58:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647334690000|2022-03-15 08:58:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647334700000|2022-03-15 08:58:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1647334710000|2022-03-15 08:58:30|3778.6|3772.6|3779.9|3773.9|3779.9|3773.9|3778.6|3772.6|2
1647334720000|2022-03-15 08:58:40|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1647334730000|2022-03-15 08:58:50|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1647334740000|2022-03-15 08:59:00|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1647334750000|2022-03-15 08:59:10|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647334760000|2022-03-15 08:59:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1647334770000|2022-03-15 08:59:30|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|2
1647334780000|2022-03-15 08:59:40|3781.3|3773.3|3781.6|3775.6|3781.6|3775.6|3781.3|3773.3|2
1647334790000|2022-03-15 08:59:50|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|1
1647334800000|2022-03-15 09:00:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1647334810000|2022-03-15 09:00:10|3781.6|3775.6|3781.4|3775.4|3781.6|3775.6|3781.4|3775.4|2
1647334820000|2022-03-15 09:00:20|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1647334840000|2022-03-15 09:00:40|3780.4|3774.4|3778.6|3772.6|3780.4|3774.4|3778.6|3772.6|2
1647334850000|2022-03-15 09:00:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1647334860000|2022-03-15 09:01:00|3778.1|3772.1|3775.9|3769.9|3778.1|3772.1|3775.9|3769.9|5
1647334870000|2022-03-15 09:01:10|3775.4|3769.4|3773.9|3767.9|3775.4|3769.4|3773.9|3767.9|4
1647334880000|2022-03-15 09:01:20|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647334900000|2022-03-15 09:01:40|3773.4|3767.4|3773.6|3767.6|3773.6|3767.6|3772.1|3766.1|6
1647334910000|2022-03-15 09:01:50|3773.4|3767.4|3772.6|3766.6|3773.4|3767.4|3772.6|3766.6|2
1647334950000|2022-03-15 09:02:30|3773.1|3767.1|3773.6|3767.6|3773.6|3767.6|3773.1|3767.1|2
1647334960000|2022-03-15 09:02:40|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1647334990000|2022-03-15 09:03:10|3773.1|3767.1|3772.9|3766.9|3773.1|3767.1|3772.9|3766.9|2
1647335030000|2022-03-15 09:03:50|3775.3|3766.8|3774.3|3768.3|3776.3|3768.4|3774.3|3766.8|4
1647335040000|2022-03-15 09:04:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1647335050000|2022-03-15 09:04:10|3775.1|3769.1|3781.6|3775.6|3782.8|3775.6|3775.1|3769.1|3
1647335060000|2022-03-15 09:04:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1647335070000|2022-03-15 09:04:30|3781.9|3775.9|3781.4|3775.4|3781.9|3775.9|3781.4|3775.4|2
1647335090000|2022-03-15 09:04:50|3781.1|3775.1|3775.9|3769.9|3781.1|3775.1|3775.9|3769.9|6
1647335100000|2022-03-15 09:05:00|3779|3770|3780|3771.3|3780|3771.3|3779|3770|2
1647335110000|2022-03-15 09:05:10|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647335120000|2022-03-15 09:05:20|3779.1|3773.1|3776.4|3770.4|3779.1|3773.1|3776.4|3770.3|7
1647335130000|2022-03-15 09:05:30|3775.8|3769.8|3774.6|3768.6|3775.8|3769.8|3774.6|3768.6|4
1647335140000|2022-03-15 09:05:40|3775|3769|3777.6|3771.6|3778.1|3772.1|3775|3769|5
1647335160000|2022-03-15 09:06:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647335170000|2022-03-15 09:06:10|3777.6|3771.6|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|2
1647335200000|2022-03-15 09:06:40|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647335230000|2022-03-15 09:07:10|3777.6|3771.6|3776.1|3770.1|3777.6|3771.6|3776.1|3770.1|3
1647335240000|2022-03-15 09:07:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647335260000|2022-03-15 09:07:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647335270000|2022-03-15 09:07:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1647335280000|2022-03-15 09:08:00|3774.1|3768.1|3772.9|3766.9|3774.1|3768.1|3772.1|3766.1|5
1647335300000|2022-03-15 09:08:20|3772.6|3766.6|3775.1|3769.1|3775.1|3769.1|3772.6|3766.6|3
1647335310000|2022-03-15 09:08:30|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647335330000|2022-03-15 09:08:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647335340000|2022-03-15 09:09:00|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1647335350000|2022-03-15 09:09:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1647335360000|2022-03-15 09:09:20|3776.1|3770.1|3775.9|3769.9|3776.1|3770.1|3775.9|3769.9|2
1647335370000|2022-03-15 09:09:30|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1647335390000|2022-03-15 09:09:50|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|1
1647335400000|2022-03-15 09:10:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1647335420000|2022-03-15 09:10:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1647335450000|2022-03-15 09:10:50|3774.4|3768.4|3771.4|3765.4|3774.4|3768.4|3771.4|3765.4|4
1647335460000|2022-03-15 09:11:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647335470000|2022-03-15 09:11:10|3770.4|3764.4|3770.6|3764.6|3770.6|3764.6|3770.4|3764.4|2
1647335490000|2022-03-15 09:11:30|3770.4|3764.4|3768|3759.8|3770.4|3764.4|3768|3759.8|4
1647335500000|2022-03-15 09:11:40|3767.8|3759.5|3762.6|3756.6|3767.8|3759.5|3762.4|3756.4|6
1647335530000|2022-03-15 09:12:10|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|2
1647335590000|2022-03-15 09:13:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1647335600000|2022-03-15 09:13:20|3761.9|3755.9|3763.1|3757.1|3763.1|3757.1|3761.9|3755.9|3
1647335610000|2022-03-15 09:13:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1647335620000|2022-03-15 09:13:40|3763.6|3757.6|3765.6|3759.6|3766.8|3759.6|3763.6|3757.6|4
1647335630000|2022-03-15 09:13:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1647335650000|2022-03-15 09:14:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647335660000|2022-03-15 09:14:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647335690000|2022-03-15 09:14:50|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647335700000|2022-03-15 09:15:00|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|2
1647335710000|2022-03-15 09:15:10|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|2
1647335730000|2022-03-15 09:15:30|3765.4|3759.4|3764.6|3758.6|3765.4|3759.4|3764.6|3758.6|2
1647335740000|2022-03-15 09:15:40|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|2
1647335750000|2022-03-15 09:15:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647335770000|2022-03-15 09:16:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647335790000|2022-03-15 09:16:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1647335800000|2022-03-15 09:16:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647335820000|2022-03-15 09:17:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647335830000|2022-03-15 09:17:10|3764.9|3758.9|3764.1|3758.1|3764.9|3758.9|3764.1|3758.1|2
1647335840000|2022-03-15 09:17:20|3763.1|3757.1|3763.9|3757.9|3764.4|3758.4|3763.1|3757.1|3
1647335850000|2022-03-15 09:17:30|3763.1|3757.1|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|3
1647335860000|2022-03-15 09:17:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1647335870000|2022-03-15 09:17:50|3764.5|3756.3|3766|3757.8|3766|3757.8|3764.5|3756.3|2
1647335880000|2022-03-15 09:18:00|3765.8||3765.8||3765.8||3765.8||1
1647335890000|2022-03-15 09:18:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647335900000|2022-03-15 09:18:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647335910000|2022-03-15 09:18:30|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|2
1647335930000|2022-03-15 09:18:50|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647335940000|2022-03-15 09:19:00|3766.1|3760.1|3770.4|3764.4|3770.4|3764.4|3766.1|3760.1|4
1647335950000|2022-03-15 09:19:10|3770.6|3764.6|3768|3759.8|3770.6|3764.6|3768|3759.8|3
1647335960000|2022-03-15 09:19:20|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1647335980000|2022-03-15 09:19:40|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|2
1647335990000|2022-03-15 09:19:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647336000000|2022-03-15 09:20:00|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647336010000|2022-03-15 09:20:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647336020000|2022-03-15 09:20:20|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647336030000|2022-03-15 09:20:30|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1647336040000|2022-03-15 09:20:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1647336050000|2022-03-15 09:20:50|3764.1|3758.1|3765.6|3759.6|3765.6|3759.6|3763.1|3757.1|4
1647336060000|2022-03-15 09:21:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647336070000|2022-03-15 09:21:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647336080000|2022-03-15 09:21:20|3765.3|3756.5|3761.9|3755.9|3765.3|3756.5|3761.9|3753.8|5
1647336090000|2022-03-15 09:21:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1647336100000|2022-03-15 09:21:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1647336130000|2022-03-15 09:22:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647336140000|2022-03-15 09:22:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1647336170000|2022-03-15 09:22:50|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|2
1647336180000|2022-03-15 09:23:00|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3760.1|3754.1|2
1647336190000|2022-03-15 09:23:10|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1647336210000|2022-03-15 09:23:30|3760.1|3754.1|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|5
1647336220000|2022-03-15 09:23:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1647336230000|2022-03-15 09:23:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1647336260000|2022-03-15 09:24:20|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|2
1647336280000|2022-03-15 09:24:40|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1647336290000|2022-03-15 09:24:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1647336300000|2022-03-15 09:25:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1647336320000|2022-03-15 09:25:20|3761.1|3755.1|3762.4|3756.4|3762.4|3756.4|3761.1|3755.1|2
1647336330000|2022-03-15 09:25:30|3764.3|3756.3|3763.6|3757.6|3764.3|3757.6|3762.6|3756.3|4
1647336360000|2022-03-15 09:26:00|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|2
1647336400000|2022-03-15 09:26:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1647336410000|2022-03-15 09:26:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336430000|2022-03-15 09:27:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1647336440000|2022-03-15 09:27:20|3763.4|3757.4|3761.4|3755.4|3764.6|3758.6|3761.4|3755.4|9
1647336450000|2022-03-15 09:27:30|3762.1|3756.1|3766.1|3760.1|3766.1|3760.1|3762.1|3756.1|2
1647336490000|2022-03-15 09:28:10|3766.4|3760.4|3768.4|3762.4|3768.4|3762.4|3766.4|3760.4|5
1647336520000|2022-03-15 09:28:40|3767.4|3761.4|3765.6|3759.6|3767.4|3761.4|3765.6|3759.6|2
1647336530000|2022-03-15 09:28:50|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1647336540000|2022-03-15 09:29:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1647336550000|2022-03-15 09:29:10|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1647336560000|2022-03-15 09:29:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336570000|2022-03-15 09:29:30|3763.6|3757.6|3761.4|3755.4|3763.6|3757.6|3761.4|3755.4|5
1647336580000|2022-03-15 09:29:40|3760.9|3754.9|3760.1|3754.1|3761.4|3755.4|3760.1|3754.1|3
1647336590000|2022-03-15 09:29:50|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|2
1647336600000|2022-03-15 09:30:00|3760.4|3754.4|3761.4|3755.4|3761.4|3755.4|3760.4|3754.4|3
1647336610000|2022-03-15 09:30:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1647336620000|2022-03-15 09:30:20|3764.3|3755|3763.4|3757.4|3764.3|3757.4|3763.4|3755|2
1647336630000|2022-03-15 09:30:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336640000|2022-03-15 09:30:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1647336660000|2022-03-15 09:31:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336670000|2022-03-15 09:31:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1647336700000|2022-03-15 09:31:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1647336710000|2022-03-15 09:31:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336720000|2022-03-15 09:32:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1647336730000|2022-03-15 09:32:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336740000|2022-03-15 09:32:20|3764.9|3758.9|3763.6|3757.6|3764.9|3758.9|3763.6|3757.6|2
1647336750000|2022-03-15 09:32:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1647336770000|2022-03-15 09:32:50|3764.9|3758.9|3767.4|3761.4|3768.1|3762.1|3764.9|3758.9|5
1647336780000|2022-03-15 09:33:00|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|2
1647336790000|2022-03-15 09:33:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647336800000|2022-03-15 09:33:20|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647336810000|2022-03-15 09:33:30|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.6|3759.6|2
1647336830000|2022-03-15 09:33:50|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647336840000|2022-03-15 09:34:00|3764.6|3758.6|3763.4|3757.4|3764.6|3758.6|3763.4|3757.4|3
1647336870000|2022-03-15 09:34:30|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1647336880000|2022-03-15 09:34:40|3763.9|3757.9|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|2
1647336890000|2022-03-15 09:34:50|3765.1|3759.1|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|3
1647336910000|2022-03-15 09:35:10|3764.6|3758.6|3765.9|3759.9|3765.9|3759.9|3764.6|3758.6|4
1647336940000|2022-03-15 09:35:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647336960000|2022-03-15 09:36:00|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647336970000|2022-03-15 09:36:10|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3765.6|3759.6|4
1647336990000|2022-03-15 09:36:30|3765.4|3759.4|3761.9|3755.9|3765.4|3759.4|3761.9|3755.9|5
1647337000000|2022-03-15 09:36:40|3760.9|3754.9|3761.9|3755.9|3762.4|3756.4|3760.9|3754.9|3
1647337010000|2022-03-15 09:36:50|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1647337020000|2022-03-15 09:37:00|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|4
1647337030000|2022-03-15 09:37:10|3761.9|3755.9|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|2
1647337040000|2022-03-15 09:37:20|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|3
1647337050000|2022-03-15 09:37:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1647337060000|2022-03-15 09:37:40|3762.9|3756.9|3763.6|3757.6|3763.6|3757.6|3762.9|3756.9|2
1647337080000|2022-03-15 09:38:00|3763.9|3757.9|3762.4|3756.4|3763.9|3757.9|3762.4|3756.4|3
1647337090000|2022-03-15 09:38:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1647337100000|2022-03-15 09:38:20|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|2
1647337110000|2022-03-15 09:38:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1647337120000|2022-03-15 09:38:40|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|2
1647337130000|2022-03-15 09:38:50|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|2
1647337140000|2022-03-15 09:39:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1647337150000|2022-03-15 09:39:10|3759.6|3753.6|3759.9|3753.9|3759.9|3753.9|3759.6|3753.6|2
1647337160000|2022-03-15 09:39:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1647337170000|2022-03-15 09:39:30|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|3
1647337190000|2022-03-15 09:39:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647337240000|2022-03-15 09:40:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1647337250000|2022-03-15 09:40:50|3760.4|3754.4|3760.6|3754.6|3760.6|3754.6|3760.4|3754.4|2
1647337260000|2022-03-15 09:41:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647337270000|2022-03-15 09:41:10|3760.4|3754.4|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|3
1647337280000|2022-03-15 09:41:20|3760.9|3754.9|3761.1|3755.1|3761.1|3755.1|3760.9|3754.9|2
1647337300000|2022-03-15 09:41:40|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|3
1647337310000|2022-03-15 09:41:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1647337320000|2022-03-15 09:42:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1647337330000|2022-03-15 09:42:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1647337340000|2022-03-15 09:42:20|3759.9|3753.9|3761.6|3755.6|3761.6|3755.6|3759.9|3753.9|6
1647337370000|2022-03-15 09:42:50|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1647337380000|2022-03-15 09:43:00|3761.1|3755.1|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|3
1647337390000|2022-03-15 09:43:10|3761.4|3755.4|3761.6|3755.6|3762.9|3756.9|3761.4|3755.4|4
1647337400000|2022-03-15 09:43:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1647337420000|2022-03-15 09:43:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1647337430000|2022-03-15 09:43:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647337440000|2022-03-15 09:44:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1647337450000|2022-03-15 09:44:10|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1647337480000|2022-03-15 09:44:40|3760.1|3754.1|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|4
1647337500000|2022-03-15 09:45:00|3761.4|3755.4|3762.1|3756.1|3762.1|3756.1|3761.4|3755.4|2
1647337540000|2022-03-15 09:45:40|3762.4|3756.4|3763.9|3757.9|3763.9|3757.9|3762.4|3756.4|4
1647337550000|2022-03-15 09:45:50|3764.1|3758.1|3763.6|3757.6|3764.4|3758.4|3763.6|3757.6|3
1647337560000|2022-03-15 09:46:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1647337570000|2022-03-15 09:46:10|3763.1|3757.1|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|3
1647337580000|2022-03-15 09:46:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1647337590000|2022-03-15 09:46:30|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1647337600000|2022-03-15 09:46:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1647337610000|2022-03-15 09:46:50|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3761.4|3755.4|2
1647337660000|2022-03-15 09:47:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1647337670000|2022-03-15 09:47:50|3760.9|3754.9|3759.4|3753.4|3760.9|3754.9|3759.4|3753.4|6
1647337680000|2022-03-15 09:48:00|3759.6|3753.6|3762.1|3756.1|3762.4|3756.4|3759.6|3753.6|4
1647337690000|2022-03-15 09:48:10|3761.4|3755.4|3762.4|3756.4|3762.4|3756.4|3761.4|3755.4|2
1647337740000|2022-03-15 09:49:00|3763.1|3757.1|3762.4|3756.4|3763.9|3757.9|3762.4|3756.4|5
1647337750000|2022-03-15 09:49:10|3762.6|3756.6|3763.9|3757.9|3763.9|3757.9|3762.6|3756.6|2
1647337760000|2022-03-15 09:49:20|3764.1|3758.1|3766.9|3760.9|3767.4|3761.4|3764.1|3758.1|3
1647337770000|2022-03-15 09:49:30|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647337780000|2022-03-15 09:49:40|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647337790000|2022-03-15 09:49:50|3766.6|3760.6|3765.9|3759.9|3766.6|3760.6|3765.9|3759.9|2
1647337800000|2022-03-15 09:50:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647337810000|2022-03-15 09:50:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647337820000|2022-03-15 09:50:20|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|3
1647337830000|2022-03-15 09:50:30|3764.1|3758.1|3763.4|3757.4|3764.1|3758.1|3762.9|3756.9|6
1647337850000|2022-03-15 09:50:50|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1647337860000|2022-03-15 09:51:00|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1647337870000|2022-03-15 09:51:10|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|3
1647337880000|2022-03-15 09:51:20|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|3
1647337900000|2022-03-15 09:51:40|3765.1|3759.1|3765.9|3759.9|3765.9|3759.9|3765.1|3759.1|2
1647337910000|2022-03-15 09:51:50|3765.8|3757.5|3763.9|3757.9|3765.8|3757.9|3763.8|3757.5|3
1647337920000|2022-03-15 09:52:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1647337930000|2022-03-15 09:52:10|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|2
1647337950000|2022-03-15 09:52:30|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|2
1647337960000|2022-03-15 09:52:40|3763.6|3757.6|3765.1|3759.1|3765.6|3759.6|3763.6|3757.6|4
1647337980000|2022-03-15 09:53:00|3763.9|3757.9|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|5
1647337990000|2022-03-15 09:53:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1647338000000|2022-03-15 09:53:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1647338020000|2022-03-15 09:53:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1647338040000|2022-03-15 09:54:00|3761.6|3755.6|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|2
1647338050000|2022-03-15 09:54:10|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|3
1647338060000|2022-03-15 09:54:20|3761.9|3755.9|3763.9|3757.9|3763.9|3757.9|3761.9|3755.9|2
1647338070000|2022-03-15 09:54:30|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1647338080000|2022-03-15 09:54:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1647338090000|2022-03-15 09:54:50|3762.6|3756.6|3763.4|3757.4|3763.4|3757.4|3762.6|3756.6|2
1647338100000|2022-03-15 09:55:00|3763.9|3757.9|3766.1|3760.1|3766.4|3760.4|3763.9|3757.9|4
1647338120000|2022-03-15 09:55:20|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1647338130000|2022-03-15 09:55:30|3765.1|3759.1|3764.9|3758.9|3765.6|3759.6|3764.9|3758.9|3
1647338140000|2022-03-15 09:55:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1647338150000|2022-03-15 09:55:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|1
1647338190000|2022-03-15 09:56:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1647338230000|2022-03-15 09:57:10|3764.9|3758.9|3766.1|3760.1|3766.1|3760.1|3764.9|3758.9|2
1647338240000|2022-03-15 09:57:20|3765.9|3759.9|3766.9|3760.9|3766.9|3760.9|3765.9|3759.9|3
1647338250000|2022-03-15 09:57:30|3767.1|3761.1|3768.4|3762.4|3768.6|3762.6|3767.1|3761.1|3
1647338280000|2022-03-15 09:58:00|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1647338300000|2022-03-15 09:58:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1647338320000|2022-03-15 09:58:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1647338330000|2022-03-15 09:58:50|3767.1|3761.1|3765.9|3759.9|3767.1|3761.1|3765.9|3759.9|4
1647338340000|2022-03-15 09:59:00|3764.9|3758.9|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|3
1647338350000|2022-03-15 09:59:10|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|2
1647338360000|2022-03-15 09:59:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1647338370000|2022-03-15 09:59:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3761.9|3755.9|6
1647338390000|2022-03-15 09:59:50|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|2
1647338430000|2022-03-15 10:00:30|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|2
1647338440000|2022-03-15 10:00:40|3764.4|3758.4|3766.1|3760.1|3766.1|3760.1|3764.4|3758.4|5
1647338450000|2022-03-15 10:00:50|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647338500000|2022-03-15 10:01:40|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647338510000|2022-03-15 10:01:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1647338550000|2022-03-15 10:02:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647338560000|2022-03-15 10:02:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647338590000|2022-03-15 10:03:10|3765.9|3759.9|3765.4|3759.4|3766.1|3760.1|3765.4|3759.4|4
1647338620000|2022-03-15 10:03:40|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|2
1647338650000|2022-03-15 10:04:10|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1647338670000|2022-03-15 10:04:30|3765.4|3759.4|3768.4|3762.4|3768.4|3762.4|3765.4|3759.4|2
1647338690000|2022-03-15 10:04:50|3768.9|3762.9|3768.6|3762.6|3768.9|3762.9|3768.6|3762.6|2
1647338700000|2022-03-15 10:05:00|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1647338720000|2022-03-15 10:05:20|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1647338730000|2022-03-15 10:05:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.4|3762.4|3
1647338780000|2022-03-15 10:06:20|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1647338840000|2022-03-15 10:07:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647338850000|2022-03-15 10:07:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1647338880000|2022-03-15 10:08:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647338900000|2022-03-15 10:08:20|3769.4|3763.4|3769.6|3763.6|3769.6|3763.6|3769.4|3763.4|2
1647338940000|2022-03-15 10:09:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647338950000|2022-03-15 10:09:10|3768.6|3762.6|3769.9|3763.9|3769.9|3763.9|3768.6|3762.6|3
1647338970000|2022-03-15 10:09:30|3772.3|3764|3771|3765|3772.3|3765.1|3771|3764|3
1647338990000|2022-03-15 10:09:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339000000|2022-03-15 10:10:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1647339020000|2022-03-15 10:10:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339040000|2022-03-15 10:10:40|3771|3763|3770.4|3764.4|3771|3764.4|3769.6|3763|4
1647339050000|2022-03-15 10:10:50|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647339060000|2022-03-15 10:11:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1647339070000|2022-03-15 10:11:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339240000|2022-03-15 10:14:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1647339250000|2022-03-15 10:14:10|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1647339260000|2022-03-15 10:14:20|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647339270000|2022-03-15 10:14:30|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|2
1647339290000|2022-03-15 10:14:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339300000|2022-03-15 10:15:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647339410000|2022-03-15 10:16:50|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3769.1|3763.1|4
1647339500000|2022-03-15 10:18:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1647339520000|2022-03-15 10:18:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647339530000|2022-03-15 10:18:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339550000|2022-03-15 10:19:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1647339610000|2022-03-15 10:20:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647339820000|2022-03-15 10:23:40|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1647339840000|2022-03-15 10:24:00|3772.1|3766.1|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|2
1647339880000|2022-03-15 10:24:40|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1647339890000|2022-03-15 10:24:50|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|2
1647339900000|2022-03-15 10:25:00|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1647340110000|2022-03-15 10:28:30|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|2
1647340140000|2022-03-15 10:29:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1647340160000|2022-03-15 10:29:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1647340200000|2022-03-15 10:30:00|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1647340240000|2022-03-15 10:30:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1647340290000|2022-03-15 10:31:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647340400000|2022-03-15 10:33:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1647340410000|2022-03-15 10:33:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647340440000|2022-03-15 10:34:00|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|2
1647340450000|2022-03-15 10:34:10|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1647340500000|2022-03-15 10:35:00|3772.6|3766.6|3774.9|3768.9|3786.1|3780.1|3772.6|3766.6|8
1647340510000|2022-03-15 10:35:10|3774.6|3768.6|3774.4|3768.4|3774.6|3768.6|3774.4|3768.4|2
1647340520000|2022-03-15 10:35:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|1
1647340530000|2022-03-15 10:35:30|3773.6|3767.6|3774.3|3768.3|3774.9|3768.9|3773.6|3767.6|3
1647340550000|2022-03-15 10:35:50|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1647340570000|2022-03-15 10:36:10|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647340590000|2022-03-15 10:36:30|3775.1|3769.1|3778.1|3772.1|3778.1|3772.1|3775.1|3769.1|2
1647340650000|2022-03-15 10:37:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1647340660000|2022-03-15 10:37:40|3779.6|3773.6|3786.1|3780.1|3786.1|3780.1|3779.6|3773.6|2
1647340670000|2022-03-15 10:37:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1647340680000|2022-03-15 10:38:00|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|2
1647340700000|2022-03-15 10:38:20|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1647340710000|2022-03-15 10:38:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1647340720000|2022-03-15 10:38:40|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|2
1647340790000|2022-03-15 10:39:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1647340800000|2022-03-15 10:40:00|3788.5|3780.5|3787.5|3781.5|3788.5|3781.5|3787.5|3780.5|2
1647340810000|2022-03-15 10:40:10|3787|3781|3787|3781|3787|3781|3787|3781|1
1647340820000|2022-03-15 10:40:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1647340830000|2022-03-15 10:40:30|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1647340840000|2022-03-15 10:40:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1647340860000|2022-03-15 10:41:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1647340880000|2022-03-15 10:41:20|3784.9|3778.9|3780.9|3774.9|3784.9|3778.9|3780.9|3774.9|2
1647340900000|2022-03-15 10:41:40|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1647340950000|2022-03-15 10:42:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647340990000|2022-03-15 10:43:10|3780.4|3774.4|3780.1|3774.1|3780.4|3774.4|3780.1|3774.1|2
1647341020000|2022-03-15 10:43:40|3779.6|3773.6|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|2
1647341040000|2022-03-15 10:44:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1647341090000|2022-03-15 10:44:50|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1647341140000|2022-03-15 10:45:40|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647341170000|2022-03-15 10:46:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|1
1647341180000|2022-03-15 10:46:20|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.1|3773.1|3
1647341190000|2022-03-15 10:46:30|3779.6|3773.6|3780.6|3774.6|3780.6|3774.6|3779.6|3773.6|2
1647341250000|2022-03-15 10:47:30|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1647341400000|2022-03-15 10:50:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1647341420000|2022-03-15 10:50:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647341430000|2022-03-15 10:50:30|3777.4|3771.4|3776.4|3770.4|3777.6|3771.6|3776.4|3770.4|4
1647341440000|2022-03-15 10:50:40|3777.4|3771.4|3778.4|3772.4|3778.4|3772.4|3777.4|3771.4|2
1647341460000|2022-03-15 10:51:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647341470000|2022-03-15 10:51:10|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1647341500000|2022-03-15 10:51:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647341510000|2022-03-15 10:51:50|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647341630000|2022-03-15 10:53:50|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1647341790000|2022-03-15 10:56:30|3778.6|3772.6|3780.1|3774.1|3780.1|3774.1|3778.6|3772.6|2
1647341810000|2022-03-15 10:56:50|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1647341880000|2022-03-15 10:58:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1647341920000|2022-03-15 10:58:40|3778.1|3772.1|3776.6|3770.6|3778.1|3772.1|3776.6|3770.6|3
1647341980000|2022-03-15 10:59:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1647342000000|2022-03-15 11:00:00|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|2
1647342030000|2022-03-15 11:00:30|3775.1|3769.1|3777.6|3771.6|3777.6|3771.6|3775.1|3769.1|5
1647342070000|2022-03-15 11:01:10|3778.4|3772.4|3777.1|3771.1|3778.6|3772.6|3777.1|3771.1|4
1647342200000|2022-03-15 11:03:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1647342250000|2022-03-15 11:04:10|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647342290000|2022-03-15 11:04:50|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|1
1647342300000|2022-03-15 11:05:00|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|2
1647342340000|2022-03-15 11:05:40|3778.1|3772.1|3777.1|3771.1|3778.1|3772.1|3776.6|3770.6|4
1647342360000|2022-03-15 11:06:00|3776.9|3770.9|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|2
1647342380000|2022-03-15 11:06:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647342390000|2022-03-15 11:06:30|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1647342420000|2022-03-15 11:07:00|3776.9|3770.9|3777.9|3771.9|3777.9|3771.9|3776.6|3770.6|4
1647342480000|2022-03-15 11:08:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647342520000|2022-03-15 11:08:40|3778.4|3772.4|3779.4|3773.4|3779.4|3773.4|3778.4|3772.4|3
1647342590000|2022-03-15 11:09:50|3779.1|3773.1|3778.6|3772.6|3779.4|3773.4|3777.9|3771.9|7
1647342600000|2022-03-15 11:10:00|3778.1|3772.1|3778.4|3772.4|3778.4|3772.4|3778.1|3772.1|2
1647342690000|2022-03-15 11:11:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647342730000|2022-03-15 11:12:10|3778.9|3772.9|3779.1|3773.1|3779.1|3773.1|3778.9|3772.9|2
1647342760000|2022-03-15 11:12:40|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1647342800000|2022-03-15 11:13:20|3776.9|3770.9|3777.1|3771.1|3777.1|3771.1|3776.6|3770.6|5
1647342810000|2022-03-15 11:13:30|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1647342840000|2022-03-15 11:14:00|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1647342850000|2022-03-15 11:14:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1647342900000|2022-03-15 11:15:00|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647342910000|2022-03-15 11:15:10|3775.6|3769.6|3777.6|3771.6|3777.6|3771.6|3775.6|3769.6|2
1647342960000|2022-03-15 11:16:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1647342990000|2022-03-15 11:16:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1647343000000|2022-03-15 11:16:40|3778.1|3772.1|3777.9|3771.9|3778.1|3772.1|3777.9|3771.9|2
1647343020000|2022-03-15 11:17:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|1
1647343050000|2022-03-15 11:17:30|3779.1|3773.1|3779.1|3773.1|3779.6|3773.6|3779.1|3773.1|3
1647343060000|2022-03-15 11:17:40|3778.6|3772.6|3778.6|3772.6|3778.9|3772.9|3778.1|3772.1|8
1647343070000|2022-03-15 11:17:50|3777.6|3771.6|3778.9|3772.9|3779.6|3773.6|3777.6|3771.6|4
1647343080000|2022-03-15 11:18:00|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3777.9|3771.9|4
1647343100000|2022-03-15 11:18:20|3778.4|3772.4|3778.1|3772.1|3779.4|3773.4|3778.1|3772.1|4
1647343120000|2022-03-15 11:18:40|3778.6|3772.6|3777.9|3771.9|3778.6|3772.6|3777.9|3771.9|4
1647343140000|2022-03-15 11:19:00|3778.4|3772.4|3777.9|3771.9|3778.6|3772.6|3777.9|3771.9|3
1647343150000|2022-03-15 11:19:10|3777.4|3771.4|3778.9|3772.9|3778.9|3772.9|3777.4|3771.4|2
1647343260000|2022-03-15 11:21:00|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1647343290000|2022-03-15 11:21:30|3778.6|3772.6|3775.6|3769.6|3778.6|3772.6|3775.6|3769.6|3
1647343410000|2022-03-15 11:23:30|3774.6|3768.6|3775.6|3769.6|3775.6|3769.6|3774.6|3768.6|2
1647343420000|2022-03-15 11:23:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1647343440000|2022-03-15 11:24:00|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1647343490000|2022-03-15 11:24:50|3775.1|3769.1|3774.9|3768.9|3775.1|3769.1|3774.9|3768.9|2
1647343520000|2022-03-15 11:25:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647343930000|2022-03-15 11:32:10|3774.9|3768.9|3773.9|3767.9|3774.9|3768.9|3773.9|3767.9|2
1647343940000|2022-03-15 11:32:20|3773.6|3767.6|3772.6|3766.6|3773.6|3767.6|3772.6|3766.6|3
1647343950000|2022-03-15 11:32:30|3771.9|3765.9|3772.9|3766.9|3772.9|3766.9|3771.9|3765.9|3
1647343970000|2022-03-15 11:32:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1647344050000|2022-03-15 11:34:10|3774.1|3768.1|3775.4|3769.4|3775.4|3769.4|3774.1|3768.1|2
1647344170000|2022-03-15 11:36:10|3775.9|3769.9|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|3
1647344200000|2022-03-15 11:36:40|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1647344210000|2022-03-15 11:36:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647344260000|2022-03-15 11:37:40|3775.6|3769.6|3773.6|3767.6|3775.6|3769.6|3773.6|3767.6|4
1647344310000|2022-03-15 11:38:30|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1647344350000|2022-03-15 11:39:10|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647344360000|2022-03-15 11:39:20|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1647344420000|2022-03-15 11:40:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1647344470000|2022-03-15 11:41:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1647344540000|2022-03-15 11:42:20|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|2
1647344650000|2022-03-15 11:44:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647344700000|2022-03-15 11:45:00|3772.6|3766.6|3773.4|3767.4|3773.4|3767.4|3772.6|3766.6|2
1647344750000|2022-03-15 11:45:50|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647344820000|2022-03-15 11:47:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|1
1647344840000|2022-03-15 11:47:20|3773.9|3767.9|3772.4|3766.4|3773.9|3767.9|3772.4|3766.4|4
1647344850000|2022-03-15 11:47:30|3772.1|3766.1|3772.4|3766.4|3772.4|3766.4|3771.1|3765.1|4
1647344880000|2022-03-15 11:48:00|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|3
1647344910000|2022-03-15 11:48:30|3771.1|3765.1|3768.6|3762.6|3771.1|3765.1|3768.6|3762.6|4
1647344930000|2022-03-15 11:48:50|3767.4|3761.4|3766.9|3760.9|3767.9|3761.9|3766.4|3760.4|5
1647344940000|2022-03-15 11:49:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647344980000|2022-03-15 11:49:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647344990000|2022-03-15 11:49:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647345020000|2022-03-15 11:50:20|3766.9|3760.9|3768.9|3762.9|3768.9|3762.9|3766.9|3760.9|2
1647345040000|2022-03-15 11:50:40|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3768.9|3762.9|3
1647345050000|2022-03-15 11:50:50|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|2
1647345060000|2022-03-15 11:51:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1647345080000|2022-03-15 11:51:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647345090000|2022-03-15 11:51:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1647345100000|2022-03-15 11:51:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647345110000|2022-03-15 11:51:50|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|1
1647345120000|2022-03-15 11:52:00|3771.6|3765.6|3772.6|3766.6|3773.6|3767.6|3771.6|3765.6|5
1647345130000|2022-03-15 11:52:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|1
1647345140000|2022-03-15 11:52:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1647345160000|2022-03-15 11:52:40|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1647345170000|2022-03-15 11:52:50|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1647345200000|2022-03-15 11:53:20|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|2
1647345250000|2022-03-15 11:54:10|3771.9|3765.9|3772.1|3766.1|3772.1|3766.1|3771.9|3765.9|2
1647345260000|2022-03-15 11:54:20|3771.9|3765.9|3772.6|3766.6|3772.6|3766.6|3771.9|3765.9|3
1647345280000|2022-03-15 11:54:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1647345320000|2022-03-15 11:55:20|3770.9|3764.9|3769.1|3763.1|3770.9|3764.9|3769.1|3763.1|3
1647345340000|2022-03-15 11:55:40|3768.9|3762.9|3768.4|3762.4|3768.9|3762.9|3768.4|3762.4|2
1647345380000|2022-03-15 11:56:20|3768.1|3762.1|3766.4|3760.4|3768.1|3762.1|3766.4|3760.4|2
1647345390000|2022-03-15 11:56:30|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|1
1647345410000|2022-03-15 11:56:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1647345480000|2022-03-15 11:58:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1647345560000|2022-03-15 11:59:20|3767.4|3761.4|3769|3760.5|3769.3|3761.4|3767.4|3760.5|4
1647345570000|2022-03-15 11:59:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647345670000|2022-03-15 12:01:10|3771.3|3762.8|3769.8|3763.8|3771.3|3763.8|3769.8|3762.8|2
1647345680000|2022-03-15 12:01:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647345780000|2022-03-15 12:03:00|3768.4|3762.4|3769.4|3763.4|3769.4|3763.4|3768.4|3762.4|2
1647345800000|2022-03-15 12:03:20|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1647345850000|2022-03-15 12:04:10|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|2
1647345910000|2022-03-15 12:05:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1647345940000|2022-03-15 12:05:40|3769.8|3761.3|3769.5|3761.3|3769.8|3761.3|3769.5|3761.3|2
1647345950000|2022-03-15 12:05:50|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1647345960000|2022-03-15 12:06:00|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1647346080000|2022-03-15 12:08:00|3766.9|3760.9|3766.4|3760.4|3767.6|3761.6|3766.4|3760.4|3
1647346090000|2022-03-15 12:08:10|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1647346130000|2022-03-15 12:08:50|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|1
1647346180000|2022-03-15 12:09:40|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|1
1647346200000|2022-03-15 12:10:00|3769.1|3763.1|3769.8|3761.5|3769.8|3763.1|3767.6|3761.5|3
1647346220000|2022-03-15 12:10:20|3767.6|3761.6|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|2
1647346240000|2022-03-15 12:10:40|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|2
1647346300000|2022-03-15 12:11:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647346320000|2022-03-15 12:12:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647346390000|2022-03-15 12:13:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|1
1647346400000|2022-03-15 12:13:20|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|2
1647346410000|2022-03-15 12:13:30|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1647346470000|2022-03-15 12:14:30|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1647346480000|2022-03-15 12:14:40|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1647346500000|2022-03-15 12:15:00|3771.1|3765.1|3769.6|3763.6|3771.1|3765.1|3769.6|3763.6|3
1647346510000|2022-03-15 12:15:10|3770.1|3764.1|3770.9|3764.9|3770.9|3764.9|3770.1|3764.1|2
1647346550000|2022-03-15 12:15:50|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1647346560000|2022-03-15 12:16:00|3771.6|3765.6|3769.4|3763.4|3771.6|3765.6|3769.4|3763.4|5
1647346570000|2022-03-15 12:16:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1647346590000|2022-03-15 12:16:30|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1647346610000|2022-03-15 12:16:50|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|2
1647346630000|2022-03-15 12:17:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1647346640000|2022-03-15 12:17:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647346660000|2022-03-15 12:17:40|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647346690000|2022-03-15 12:18:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647346710000|2022-03-15 12:18:30|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1647346740000|2022-03-15 12:19:00|3765.6|3759.6|3764.9|3758.9|3765.6|3759.6|3764.9|3758.9|2
1647346750000|2022-03-15 12:19:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1647346760000|2022-03-15 12:19:20|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.9|3758.9|2
1647346770000|2022-03-15 12:19:30|3765.4|3759.4|3765.6|3759.6|3765.6|3759.6|3765.1|3759.1|4
1647346780000|2022-03-15 12:19:40|3765.1|3759.1|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|3
1647346800000|2022-03-15 12:20:00|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647346930000|2022-03-15 12:22:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647346940000|2022-03-15 12:22:20|3765.6|3759.6|3767.9|3761.9|3767.9|3761.9|3765.6|3759.6|2
1647346970000|2022-03-15 12:22:50|3768.6|3762.6|3768.9|3762.9|3769.1|3763.1|3768.4|3762.4|4
1647347000000|2022-03-15 12:23:20|3768.4|3762.4|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|2
1647347010000|2022-03-15 12:23:30|3768.6|3762.6|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|2
1647347070000|2022-03-15 12:24:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1647347080000|2022-03-15 12:24:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647347090000|2022-03-15 12:24:50|3769.4|3763.4|3770.9|3764.9|3770.9|3764.9|3769.4|3763.4|3
1647347100000|2022-03-15 12:25:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647347130000|2022-03-15 12:25:30|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1647347190000|2022-03-15 12:26:30|3772.6|3766.6|3774.1|3768.1|3774.1|3768.1|3772.6|3766.6|2
1647347210000|2022-03-15 12:26:50|3774.9|3768.9|3774.6|3768.6|3774.9|3768.9|3774.6|3768.6|2
1647347220000|2022-03-15 12:27:00|3778.3|3768.5|3775.1|3769.1|3778.3|3771.6|3775.1|3768.5|7
1647347240000|2022-03-15 12:27:20|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1647347270000|2022-03-15 12:27:50|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1647347290000|2022-03-15 12:28:10|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|2
1647347300000|2022-03-15 12:28:20|3777.6|3771.6|3776.6|3770.6|3777.6|3771.6|3776.6|3770.6|2
1647347310000|2022-03-15 12:28:30|3776.4|3770.4|3775.6|3769.6|3776.4|3770.4|3775.6|3769.6|2
1647347320000|2022-03-15 12:28:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1647347360000|2022-03-15 12:29:20|3776.6|3770.6|3776.9|3770.9|3777.1|3771.1|3776.6|3770.6|3
1647347370000|2022-03-15 12:29:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647347380000|2022-03-15 12:29:40|3777.4|3771.4|3781|3770.5|3781|3771.4|3776.9|3770.5|4
1647347390000|2022-03-15 12:29:50|3780.8|3771|3780|3771|3780.8|3771|3780|3771|2
1647347400000|2022-03-15 12:30:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647347410000|2022-03-15 12:30:10|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|3
1647347420000|2022-03-15 12:30:20|3778.6|3772.6|3778.4|3772.4|3778.9|3772.9|3778.4|3772.4|3
1647347430000|2022-03-15 12:30:30|3777.6|3771.6|3778.9|3772.9|3778.9|3772.9|3777.6|3771.6|3
1647347440000|2022-03-15 12:30:40|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647347460000|2022-03-15 12:31:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647347480000|2022-03-15 12:31:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647347490000|2022-03-15 12:31:30|3777.6|3771.6|3776.9|3770.9|3778.1|3772.1|3776.9|3770.9|5
1647347500000|2022-03-15 12:31:40|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3776.6|3770.6|3
1647347510000|2022-03-15 12:31:50|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|1
1647347530000|2022-03-15 12:32:10|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|2
1647347540000|2022-03-15 12:32:20|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|3
1647347560000|2022-03-15 12:32:40|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|1
1647347590000|2022-03-15 12:33:10|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1647347600000|2022-03-15 12:33:20|3781.8|3773.3|3780.9|3774.9|3781.8|3774.9|3780.9|3773.3|3
1647347610000|2022-03-15 12:33:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647347620000|2022-03-15 12:33:40|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647347680000|2022-03-15 12:34:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647347710000|2022-03-15 12:35:10|3779.9|3773.9|3780.9|3774.9|3780.9|3774.9|3779.9|3773.9|2
1647347720000|2022-03-15 12:35:20|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1647347730000|2022-03-15 12:35:30|3781.4|3775.4|3782.6|3776.6|3782.6|3776.6|3781.4|3775.4|3
1647347740000|2022-03-15 12:35:40|3782.1|3776.1|3780.4|3774.4|3782.1|3776.1|3780.4|3774.4|5
1647347760000|2022-03-15 12:36:00|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1647347770000|2022-03-15 12:36:10|3779.9|3773.9|3779.6|3773.6|3779.9|3773.9|3779.6|3773.6|2
1647347860000|2022-03-15 12:37:40|3778.4|3772.4|3776.6|3770.6|3778.4|3772.4|3776.6|3770.6|5
1647347870000|2022-03-15 12:37:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1647347880000|2022-03-15 12:38:00|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|1
1647347940000|2022-03-15 12:39:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1647347970000|2022-03-15 12:39:30|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.6|3771.6|3
1647347990000|2022-03-15 12:39:50|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1647348000000|2022-03-15 12:40:00|3776.4|3770.4|3775.1|3769.1|3776.4|3770.4|3775.1|3769.1|2
1647348010000|2022-03-15 12:40:10|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|1
1647348020000|2022-03-15 12:40:20|3774.4|3768.4|3774.1|3768.1|3774.4|3768.4|3774.1|3768.1|2
1647348030000|2022-03-15 12:40:30|3773.6|3767.6|3773.9|3767.9|3774.1|3768.1|3773.6|3767.6|3
1647348060000|2022-03-15 12:41:00|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647348070000|2022-03-15 12:41:10|3773.4|3767.4|3772.6|3766.6|3773.4|3767.4|3772.6|3766.6|2
1647348080000|2022-03-15 12:41:20|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1647348100000|2022-03-15 12:41:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|1
1647348120000|2022-03-15 12:42:00|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647348140000|2022-03-15 12:42:20|3774.1|3768.1|3775.6|3769.6|3777.9|3771.9|3774.1|3768.1|8
1647348150000|2022-03-15 12:42:30|3775.9|3769.9|3776.1|3770.1|3776.1|3770.1|3775.9|3769.9|2
1647348170000|2022-03-15 12:42:50|3775.9|3769.9|3775.6|3769.6|3776.6|3770.6|3775.6|3769.6|5
1647348200000|2022-03-15 12:43:20|3775.4|3769.4|3776.1|3770.1|3776.1|3770.1|3775.4|3769.4|4
1647348240000|2022-03-15 12:44:00|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.6|3769.6|2
1647348290000|2022-03-15 12:44:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1647348300000|2022-03-15 12:45:00|3778.3|3769.5|3780.8|3772|3780.8|3772|3778.3|3769.5|2
1647348320000|2022-03-15 12:45:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647348330000|2022-03-15 12:45:30|3780.1|3774.1|3779.1|3773.1|3780.6|3774.6|3779.1|3773.1|4
1647348340000|2022-03-15 12:45:40|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1647348360000|2022-03-15 12:46:00|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1647348400000|2022-03-15 12:46:40|3779.6|3773.6|3779.9|3773.9|3779.9|3773.9|3779.6|3773.6|2
1647348420000|2022-03-15 12:47:00|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|1
1647348500000|2022-03-15 12:48:20|3779.6|3773.6|3780.6|3774.6|3780.6|3774.6|3779.6|3773.6|2
1647348510000|2022-03-15 12:48:30|3781.1|3775.1|3781.9|3775.9|3781.9|3775.9|3781.1|3775.1|2
1647348540000|2022-03-15 12:49:00|3781.6|3775.6|3784.1|3778.1|3784.1|3778.1|3781.6|3775.6|4
1647348560000|2022-03-15 12:49:20|3784.6|3778.6|3783.9|3777.9|3784.6|3778.6|3783.6|3777.6|4
1647348570000|2022-03-15 12:49:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1647348580000|2022-03-15 12:49:40|3782.6|3776.6|3782.4|3776.4|3782.6|3776.6|3782.4|3776.4|2
1647348590000|2022-03-15 12:49:50|3783.4|3777.4|3784.1|3778.1|3784.4|3778.4|3783.4|3777.4|5
1647348600000|2022-03-15 12:50:00|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|1
1647348610000|2022-03-15 12:50:10|3784.4|3778.4|3785.1|3779.1|3785.1|3779.1|3783.9|3777.9|5
1647348620000|2022-03-15 12:50:20|3784.9|3778.9|3785.4|3779.4|3785.6|3779.6|3783.9|3777.9|7
1647348630000|2022-03-15 12:50:30|3785.6|3779.6|3785.9|3779.9|3785.9|3779.9|3784.6|3778.6|3
1647348640000|2022-03-15 12:50:40|3785.1|3779.1|3784.9|3778.9|3785.6|3779.6|3784.4|3778.4|8
1647348650000|2022-03-15 12:50:50|3784.8|3778.8|3784.6|3778.6|3785.4|3779.4|3784.6|3778.6|3
1647348660000|2022-03-15 12:51:00|3784.1|3778.1|3783.6|3777.6|3784.1|3778.1|3783.6|3777.6|2
1647348670000|2022-03-15 12:51:10|3782.6|3776.6|3783.4|3777.4|3783.4|3777.4|3782.6|3776.6|2
1647348680000|2022-03-15 12:51:20|3783.1|3777.1|3781.4|3775.4|3783.1|3777.1|3781.4|3775.4|6
1647348690000|2022-03-15 12:51:30|3780.9|3774.9|3779.4|3773.4|3780.9|3774.9|3779.4|3773.4|4
1647348720000|2022-03-15 12:52:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647348740000|2022-03-15 12:52:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|1
1647348750000|2022-03-15 12:52:30|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|1
1647348760000|2022-03-15 12:52:40|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1647348770000|2022-03-15 12:52:50|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3779.6|3773.6|4
1647348780000|2022-03-15 12:53:00|3781.1|3775.1|3781.6|3775.6|3782.1|3776.1|3781.1|3775.1|5
1647348790000|2022-03-15 12:53:10|3780.6|3774.6|3779.9|3773.9|3780.6|3774.6|3779.4|3773.4|4
1647348810000|2022-03-15 12:53:30|3779.6|3773.6|3779.4|3773.4|3779.6|3773.6|3779.4|3773.4|2
1647348840000|2022-03-15 12:54:00|3780.1|3774.1|3781.6|3775.6|3781.6|3775.6|3780.1|3774.1|6
1647348850000|2022-03-15 12:54:10|3781.9|3775.9|3783.1|3777.1|3783.1|3777.1|3781.9|3775.9|3
1647348860000|2022-03-15 12:54:20|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1647348870000|2022-03-15 12:54:30|3782.6|3776.6|3782.9|3776.9|3783.1|3777.1|3782.1|3776.1|6
1647348880000|2022-03-15 12:54:40|3782.4|3776.4|3782.4|3776.4|3783.4|3777.4|3782.1|3776.1|4
1647348890000|2022-03-15 12:54:50|3781.4|3775.4|3782.4|3776.4|3783.5|3777.3|3781.4|3775.4|6
1647348900000|2022-03-15 12:55:00|3782.9|3776.9|3785.1|3779.1|3785.3|3779.1|3782.9|3776.8|4
1647348910000|2022-03-15 12:55:10|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1647348920000|2022-03-15 12:55:20|3785.9|3779.9|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|4
1647348930000|2022-03-15 12:55:30|3785.9|3779.9|3785.4|3779.4|3785.9|3779.9|3785.4|3779.4|3
1647348940000|2022-03-15 12:55:40|3785.1|3779.1|3783.6|3777.6|3785.1|3779.1|3783.6|3777.6|4
1647348950000|2022-03-15 12:55:50|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.9|3776.9|2
1647348960000|2022-03-15 12:56:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1647348970000|2022-03-15 12:56:10|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|2
1647348980000|2022-03-15 12:56:20|3781.6|3775.6|3782.4|3776.4|3782.4|3776.4|3781.6|3775.6|4
1647348990000|2022-03-15 12:56:30|3782.1|3776.1|3780.6|3774.6|3782.1|3776.1|3780.6|3774.6|3
1647349000000|2022-03-15 12:56:40|3780.4|3774.4|3780.6|3774.6|3780.6|3774.6|3780.4|3774.4|2
1647349040000|2022-03-15 12:57:20|3780.1|3774.1|3780.9|3774.9|3780.9|3774.9|3780.1|3774.1|2
1647349050000|2022-03-15 12:57:30|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|1
1647349060000|2022-03-15 12:57:40|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3779.9|3773.9|4
1647349070000|2022-03-15 12:57:50|3780.9|3774.9|3779.9|3773.9|3780.9|3774.9|3779.9|3773.9|3
1647349080000|2022-03-15 12:58:00|3779.4|3773.4|3775.4|3769.4|3779.4|3773.4|3775.4|3769.4|2
1647349100000|2022-03-15 12:58:20|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1647349130000|2022-03-15 12:58:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|1
1647349140000|2022-03-15 12:59:00|3776.1|3770.1|3779.1|3773.1|3779.1|3773.1|3776.1|3770.1|6
1647349160000|2022-03-15 12:59:20|3778.6|3772.6|3777.1|3771.1|3778.6|3772.6|3777.1|3771.1|4
1647349190000|2022-03-15 12:59:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|1
1647349200000|2022-03-15 13:00:00|3777.6|3771.6|3773.6|3767.6|3780.6|3774.6|3773.6|3765|20
1647349210000|2022-03-15 13:00:10|3773.1|3767.1|3771.6|3765.6|3773.1|3767.1|3770.9|3764.9|6
1647349220000|2022-03-15 13:00:20|3771.1|3765.1|3772.9|3766.9|3772.9|3766.9|3771.1|3765.1|7
1647349230000|2022-03-15 13:00:30|3772.1|3766.1|3773.1|3767.1|3773.4|3767.4|3772.1|3766.1|6
1647349240000|2022-03-15 13:00:40|3772.1|3766.1|3770.4|3764.4|3772.9|3766.9|3770.4|3764.4|7
1647349250000|2022-03-15 13:00:50|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|2
1647349260000|2022-03-15 13:01:00|3770.6|3764.6|3771.9|3765.9|3771.9|3765.9|3770.6|3764.6|4
1647349270000|2022-03-15 13:01:10|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|2
1647349280000|2022-03-15 13:01:20|3770.6|3764.6|3763.9|3757.9|3770.6|3764.6|3763.9|3757.9|4
1647349290000|2022-03-15 13:01:30|3763.1|3757.1|3761.9|3755.9|3764.1|3758.1|3761.1|3755.1|13
1647349300000|2022-03-15 13:01:40|3761.4|3755.4|3761.1|3755.1|3761.4|3755.4|3760.4|3754.4|4
1647349310000|2022-03-15 13:01:50|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1647349320000|2022-03-15 13:02:00|3761.4|3755.4|3763.9|3757.9|3763.9|3757.9|3761.4|3755.4|4
1647349330000|2022-03-15 13:02:10|3763.4|3757.4|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|3
1647349340000|2022-03-15 13:02:20|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|2
1647349360000|2022-03-15 13:02:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1647349370000|2022-03-15 13:02:50|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|4
1647349380000|2022-03-15 13:03:00|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.1|3757.1|3
1647349390000|2022-03-15 13:03:10|3763.9|3757.9|3764.6|3758.6|3765.4|3759.4|3763.9|3757.9|4
1647349400000|2022-03-15 13:03:20|3764.4|3758.4|3762.6|3756.6|3764.4|3758.4|3762.6|3756.6|3
1647349410000|2022-03-15 13:03:30|3762.4|3756.4|3759.9|3753.9|3762.4|3756.4|3759.9|3753.9|6
1647349420000|2022-03-15 13:03:40|3759.1|3753.1|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|3
1647349430000|2022-03-15 13:03:50|3761.4|3755.4|3757.6|3751.6|3761.6|3755.6|3757.3|3751.3|13
1647349440000|2022-03-15 13:04:00|3756.4|3750.4|3756.9|3750.9|3757.6|3751.6|3755.6|3749.6|17
1647349450000|2022-03-15 13:04:10|3757.1|3751.1|3759.4|3753.4|3759.6|3753.6|3756.9|3750.9|12
1647349460000|2022-03-15 13:04:20|3758.9|3752.9|3756.9|3750.9|3759.4|3753.4|3756.9|3750.9|15
1647349470000|2022-03-15 13:04:30|3756.6|3750.6|3757.1|3751.1|3757.4|3751.4|3756.1|3750.1|8
1647349480000|2022-03-15 13:04:40|3757.4|3751.4|3760.1|3754.1|3760.1|3754.1|3757.4|3751.4|6
1647349490000|2022-03-15 13:04:50|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|2
1647349500000|2022-03-15 13:05:00|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1647349510000|2022-03-15 13:05:10|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1647349520000|2022-03-15 13:05:20|3761.4|3755.4|3760.4|3754.4|3761.4|3755.4|3759.9|3753.9|6
1647349530000|2022-03-15 13:05:30|3760.1|3754.1|3761.4|3755.4|3761.4|3755.4|3759.9|3753.9|6
1647349550000|2022-03-15 13:05:50|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|2
1647349560000|2022-03-15 13:06:00|3760.9|3754.9|3763.1|3757.1|3763.3|3757.1|3760.9|3754.9|4
1647349570000|2022-03-15 13:06:10|3762.1|3756.1|3762.4|3756.4|3764.6|3758.6|3762.1|3756.1|10
1647349580000|2022-03-15 13:06:20|3761.9|3755.9|3757.9|3751.9|3761.9|3755.9|3757.9|3751.9|7
1647349590000|2022-03-15 13:06:30|3757.6|3751.6|3757.9|3751.9|3758.1|3752.1|3757.6|3751.6|3
1647349620000|2022-03-15 13:07:00|3757.6|3751.6|3756.9|3750.9|3757.6|3751.6|3756.9|3750.9|3
1647349650000|2022-03-15 13:07:30|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|2
1647349660000|2022-03-15 13:07:40|3756.4|3750.4|3755.9|3749.9|3756.6|3750.6|3755.6|3749.6|6
1647349670000|2022-03-15 13:07:50|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|4
1647349680000|2022-03-15 13:08:00|3755.6|3749.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|4
1647349700000|2022-03-15 13:08:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1647349710000|2022-03-15 13:08:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1647349750000|2022-03-15 13:09:10|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1647349770000|2022-03-15 13:09:30|3756.1|3750.1|3750.5|3744.5|3756.1|3750.1|3750.5|3744.5|8
1647349780000|2022-03-15 13:09:40|3749.8|3743.8|3751.4|3745.4|3751.4|3745.4|3749.6|3743.6|4
1647349800000|2022-03-15 13:10:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1647349810000|2022-03-15 13:10:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647349820000|2022-03-15 13:10:20|3750.6|3744.6|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|3
1647349830000|2022-03-15 13:10:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647349860000|2022-03-15 13:11:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1647349880000|2022-03-15 13:11:20|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1647349890000|2022-03-15 13:11:30|3751.5|3743.5|3750.4|3744.4|3751.5|3744.6|3750.4|3743.5|3
1647349930000|2022-03-15 13:12:10|3750.6|3744.6|3752.1|3746.1|3752.1|3746.1|3750.6|3744.6|3
1647349940000|2022-03-15 13:12:20|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3751.4|3745.4|3
1647349950000|2022-03-15 13:12:30|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|2
1647349970000|2022-03-15 13:12:50|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|3
1647349980000|2022-03-15 13:13:00|3751.1|3745.1|3752.9|3746.9|3753.1|3747.1|3751.1|3745.1|7
1647349990000|2022-03-15 13:13:10|3753.1|3747.1|3753.6|3747.6|3754.1|3748.1|3753.1|3747.1|4
1647350000000|2022-03-15 13:13:20|3753.4|3747.4|3752.4|3746.4|3753.4|3747.4|3752.4|3746.4|4
1647350010000|2022-03-15 13:13:30|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|3
1647350030000|2022-03-15 13:13:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|2
1647350040000|2022-03-15 13:14:00|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|2
1647350080000|2022-03-15 13:14:40|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647350090000|2022-03-15 13:14:50|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|2
1647350100000|2022-03-15 13:15:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1647350110000|2022-03-15 13:15:10|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1647350130000|2022-03-15 13:15:30|3749.6|3743.6|3749.4|3743.4|3750.1|3744.1|3749.1|3743.1|5
1647350160000|2022-03-15 13:16:00|3750.6|3744.6|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|3
1647350170000|2022-03-15 13:16:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|1
1647350180000|2022-03-15 13:16:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647350210000|2022-03-15 13:16:50|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1647350220000|2022-03-15 13:17:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647350240000|2022-03-15 13:17:20|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1647350250000|2022-03-15 13:17:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1647350270000|2022-03-15 13:17:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1647350290000|2022-03-15 13:18:10|3750.9|3744.9|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|2
1647350300000|2022-03-15 13:18:20|3751.1|3745.1|3750.9|3744.9|3751.1|3745.1|3750.9|3744.9|2
1647350310000|2022-03-15 13:18:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1647350320000|2022-03-15 13:18:40|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1647350350000|2022-03-15 13:19:10|3751.9|3745.9|3756.3|3750.3|3756.3|3750.3|3751.9|3745.8|4
1647350360000|2022-03-15 13:19:20|3756.9|3750.9|3754.4|3748.4|3756.9|3750.9|3754.4|3748.4|7
1647350370000|2022-03-15 13:19:30|3754.1|3748.1|3752.9|3746.9|3754.1|3748.1|3752.9|3746.9|7
1647350380000|2022-03-15 13:19:40|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1647350400000|2022-03-15 13:20:00|3752.4|3746.4|3751.1|3745.1|3752.4|3746.4|3751.1|3745.1|4
1647350420000|2022-03-15 13:20:20|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|4
1647350430000|2022-03-15 13:20:30|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1647350440000|2022-03-15 13:20:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1647350450000|2022-03-15 13:20:50|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|2
1647350460000|2022-03-15 13:21:00|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|2
1647350470000|2022-03-15 13:21:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1647350500000|2022-03-15 13:21:40|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|2
1647350520000|2022-03-15 13:22:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|1
1647350570000|2022-03-15 13:22:50|3755.8|3747.8|3754.3|3746.3|3755.8|3747.8|3753.6|3746.3|3
1647350580000|2022-03-15 13:23:00|3752.9|3746.9|3749.1|3743.1|3752.9|3746.9|3748.9|3742.9|8
1647350590000|2022-03-15 13:23:10|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|2
1647350600000|2022-03-15 13:23:20|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|6
1647350620000|2022-03-15 13:23:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1647350630000|2022-03-15 13:23:50|3749.9|3743.9|3750.1|3744.1|3750.6|3744.6|3749.9|3743.9|4
1647350640000|2022-03-15 13:24:00|3749.9|3743.9|3750.9|3744.9|3751.1|3745.1|3749.9|3743.9|9
1647350650000|2022-03-15 13:24:10|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|5
1647350660000|2022-03-15 13:24:20|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750.4|3744.4|3
1647350670000|2022-03-15 13:24:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|3
1647350680000|2022-03-15 13:24:40|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1647350700000|2022-03-15 13:25:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|1
1647350710000|2022-03-15 13:25:10|3751.4|3745.4|3752.8|3746.8|3753.4|3747.4|3751.4|3745.4|6
1647350730000|2022-03-15 13:25:30|3752.9|3746.9|3753.1|3747.1|3753.1|3747.1|3752.9|3746.9|2
1647350740000|2022-03-15 13:25:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1647350750000|2022-03-15 13:25:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1647350760000|2022-03-15 13:26:00|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|2
1647350770000|2022-03-15 13:26:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1647350810000|2022-03-15 13:26:50|3753.4|3747.4|3753.4|3747.4|3753.6|3747.6|3752.9|3746.9|6
1647350820000|2022-03-15 13:27:00|3753.6|3747.6|3752.4|3746.4|3753.6|3747.6|3752.4|3746.4|5
1647350830000|2022-03-15 13:27:10|3751.9|3745.9|3753.4|3747.4|3753.4|3747.4|3751.9|3745.9|5
1647350840000|2022-03-15 13:27:20|3753.6|3747.6|3753.4|3747.4|3753.6|3747.6|3753.4|3747.4|2
1647350850000|2022-03-15 13:27:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1647350860000|2022-03-15 13:27:40|3752.9|3746.9|3750.9|3744.9|3752.9|3746.9|3750.1|3744.1|6
1647350870000|2022-03-15 13:27:50|3751.6|3745.6|3752.1|3746.1|3752.4|3746.4|3751.6|3745.6|3
1647350880000|2022-03-15 13:28:00|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3751.1|3745.1|2
1647350890000|2022-03-15 13:28:10|3750.6|3744.6|3753|3745|3753|3745|3750.6|3744.6|2
1647350900000|2022-03-15 13:28:20|3752.4|3746.4|3752.6|3746.6|3752.9|3746.9|3752.4|3746.4|4
1647350930000|2022-03-15 13:28:50|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|1
1647350940000|2022-03-15 13:29:00|3752|3744|3751.6|3745.6|3752|3745.6|3751.6|3744|2
1647350960000|2022-03-15 13:29:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1647351000000|2022-03-15 13:30:00|3750.9|3744.9|3747.4|3741.4|3750.9|3744.9|3747.4|3741.4|8
1647351010000|2022-03-15 13:30:10|3746.6|3740.6|3744.1|3738.1|3746.6|3740.6|3744.1|3738.1|5
1647351030000|2022-03-15 13:30:30|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.1|3738.1|3
1647351040000|2022-03-15 13:30:40|3744.1|3738.1|3740.1|3734.1|3744.1|3738.1|3740.1|3734.1|5
1647351050000|2022-03-15 13:30:50|3739.6|3733.6|3739.1|3733.1|3739.6|3733.6|3738.6|3732.6|6
1647351060000|2022-03-15 13:31:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1647351070000|2022-03-15 13:31:10|3740.9|3734.9|3741.9|3735.9|3742.6|3736.6|3740.9|3734.9|9
1647351080000|2022-03-15 13:31:20|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1647351100000|2022-03-15 13:31:40|3743.1|3737.1|3741.9|3735.9|3743.1|3737.1|3741.9|3735.9|3
1647351110000|2022-03-15 13:31:50|3741.6|3735.6|3743.3|3737.3|3743.3|3737.3|3741.1|3735.1|4
1647351120000|2022-03-15 13:32:00|3743|3737|3744.8|3738.8|3745|3738.8|3743|3736.5|6
1647351130000|2022-03-15 13:32:10|3744.5|3738.5|3744.4|3738.4|3744.5|3738.5|3744.1|3738.1|4
1647351140000|2022-03-15 13:32:20|3743.6|3737.6|3748|3742|3748|3742|3743.6|3737.6|7
1647351150000|2022-03-15 13:32:30|3750.3|3741.5|3749.3|3743.3|3751|3745|3749.3|3741.5|6
1647351160000|2022-03-15 13:32:40|3749.6|3743.6|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|4
1647351170000|2022-03-15 13:32:50|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|3
1647351180000|2022-03-15 13:33:00|3750.4|3744.4|3751.9|3745.9|3751.9|3745.9|3750.4|3744.4|3
1647351190000|2022-03-15 13:33:10|3751.4|3745.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|3
1647351200000|2022-03-15 13:33:20|3751.1|3745.1|3750.9|3744.9|3751.6|3745.6|3748.9|3742.9|10
1647351210000|2022-03-15 13:33:30|3751.6|3745.6|3751.4|3745.4|3752.1|3746.1|3751.4|3745.4|5
1647351220000|2022-03-15 13:33:40|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|2
1647351240000|2022-03-15 13:34:00|3751.9|3745.9|3753.9|3747.9|3753.9|3747.9|3751.9|3745.9|6
1647351250000|2022-03-15 13:34:10|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|3
1647351260000|2022-03-15 13:34:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1647351270000|2022-03-15 13:34:30|3753.6|3747.6|3757.4|3751.4|3757.4|3751.4|3753.6|3747.6|10
1647351280000|2022-03-15 13:34:40|3757.1|3751.1|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|2
1647351290000|2022-03-15 13:34:50|3758.6|3752.6|3758.9|3752.9|3759.1|3753.1|3758.6|3752.6|3
1647351300000|2022-03-15 13:35:00|3758.6|3752.6|3758.9|3752.9|3758.9|3752.9|3758.6|3752.6|2
1647351310000|2022-03-15 13:35:10|3759.1|3753.1|3760.1|3754.1|3760.4|3754.4|3759.1|3753.1|9
1647351320000|2022-03-15 13:35:20|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.1|3754.1|4
1647351330000|2022-03-15 13:35:30|3761.1|3755.1|3761.9|3755.9|3762.1|3756.1|3760.9|3754.9|10
1647351340000|2022-03-15 13:35:40|3761.6|3755.6|3761.4|3755.4|3761.6|3755.6|3760.9|3754.9|4
1647351350000|2022-03-15 13:35:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1647351360000|2022-03-15 13:36:00|3760.9|3754.9|3759.5|3753.5|3760.9|3754.9|3759.5|3753.5|3
1647351370000|2022-03-15 13:36:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1647351380000|2022-03-15 13:36:20|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1647351390000|2022-03-15 13:36:30|3758.6|3752.6|3757.9|3751.9|3758.6|3752.6|3757.9|3751.9|2
1647351400000|2022-03-15 13:36:40|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|4
1647351410000|2022-03-15 13:36:50|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|2
1647351420000|2022-03-15 13:37:00|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|3
1647351430000|2022-03-15 13:37:10|3758.1|3752.1|3760.9|3754.9|3760.9|3754.9|3758.1|3752.1|5
1647351440000|2022-03-15 13:37:20|3761.4|3755.4|3761.6|3755.6|3761.6|3755.6|3761.4|3755.4|2
1647351460000|2022-03-15 13:37:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|4
1647351480000|2022-03-15 13:38:00|3761.1|3755.1|3760.9|3754.9|3761.1|3755.1|3760.9|3754.9|2
1647351490000|2022-03-15 13:38:10|3760.6|3754.6|3761.9|3755.9|3761.9|3755.9|3760.6|3754.6|3
1647351500000|2022-03-15 13:38:20|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|2
1647351520000|2022-03-15 13:38:40|3761.1|3755.1|3756.1|3750.1|3761.1|3755.1|3756.1|3750.1|6
1647351530000|2022-03-15 13:38:50|3756.4|3750.4|3758.4|3752.4|3759.1|3753.1|3756.1|3750.1|10
1647351540000|2022-03-15 13:39:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1647351550000|2022-03-15 13:39:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1647351560000|2022-03-15 13:39:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1647351580000|2022-03-15 13:39:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1647351590000|2022-03-15 13:39:50|3757.1|3751.1|3756.4|3750.4|3757.1|3751.1|3756.4|3750.4|4
1647351610000|2022-03-15 13:40:10|3758.1|3752.1|3757.4|3751.4|3758.1|3752.1|3757.4|3751.4|3
1647351620000|2022-03-15 13:40:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1647351630000|2022-03-15 13:40:30|3756.9|3750.9|3751.6|3745.6|3756.9|3750.9|3750.1|3744.1|3
1647351640000|2022-03-15 13:40:40|3751.1|3745.1|3754.1|3748.1|3755.1|3749.1|3751.1|3745.1|16
1647351650000|2022-03-15 13:40:50|3754.6|3748.6|3753.6|3747.6|3754.6|3748.6|3753.6|3747.6|5
1647351660000|2022-03-15 13:41:00|3753.4|3747.4|3753.8|3747.8|3753.8|3747.8|3753.4|3747.4|2
1647351670000|2022-03-15 13:41:10|3753.9|3747.9|3754.1|3748.1|3754.4|3748.4|3753.9|3747.9|4
1647351680000|2022-03-15 13:41:20|3753.9|3747.9|3753.6|3747.6|3754.4|3748.4|3753.6|3747.6|7
1647351690000|2022-03-15 13:41:30|3753.4|3747.4|3752.6|3746.6|3753.8|3747.4|3752.1|3745.5|5
1647351720000|2022-03-15 13:42:00|3751.6|3745.6|3750.9|3744.9|3751.6|3745.6|3750.6|3744.6|8
1647351730000|2022-03-15 13:42:10|3750.6|3744.6|3750.4|3744.4|3750.6|3744.6|3750.4|3744.4|2
1647351740000|2022-03-15 13:42:20|3749.9|3743.9|3749.6|3743.6|3749.9|3743.9|3749.6|3743.6|2
1647351750000|2022-03-15 13:42:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1647351780000|2022-03-15 13:43:00|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3749.9|3743.9|8
1647351790000|2022-03-15 13:43:10|3750.9|3744.9|3751.4|3745.4|3751.6|3745.6|3750.9|3744.9|3
1647351800000|2022-03-15 13:43:20|3751|3745|3751|3745|3751|3745|3751|3745|1
1647351810000|2022-03-15 13:43:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|3
1647351820000|2022-03-15 13:43:40|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1647351830000|2022-03-15 13:43:50|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3751.1|3745.1|2
1647351840000|2022-03-15 13:44:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1647351850000|2022-03-15 13:44:10|3750.9|3744.9|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|7
1647351860000|2022-03-15 13:44:20|3751.9|3745.9|3747.8|3738.3|3752.1|3746.1|3747.8|3738.3|10
1647351870000|2022-03-15 13:44:30|3747.5|3739.3|3746.5|3740.5|3747.5|3740.5|3746.3|3738.3|3
1647351880000|2022-03-15 13:44:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1647351910000|2022-03-15 13:45:10|3746.6|3740.6|3743.6|3737.6|3746.6|3740.6|3743.4|3737.4|6
1647351920000|2022-03-15 13:45:20|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|3
1647351930000|2022-03-15 13:45:30|3743.9|3737.9|3744.6|3738.6|3744.6|3738.6|3743.9|3737.9|2
1647351940000|2022-03-15 13:45:40|3744.9|3738.9|3744.9|3738.9|3745.1|3739.1|3744.4|3738.4|5
1647351960000|2022-03-15 13:46:00|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|1
1647351970000|2022-03-15 13:46:10|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|2
1647351980000|2022-03-15 13:46:20|3743.9|3737.9|3745.1|3739.1|3745.1|3739.1|3743.9|3737.9|3
1647351990000|2022-03-15 13:46:30|3745.6|3739.6|3748.6|3742.6|3748.6|3742.6|3745.1|3739.1|4
1647352000000|2022-03-15 13:46:40|3748.8|3739.3|3746.1|3740.1|3748.8|3740.1|3745.6|3739.3|4
1647352010000|2022-03-15 13:46:50|3748.3|3740|3747|3741|3748.3|3741.3|3747|3740|3
1647352020000|2022-03-15 13:47:00|3746.8|3740.8|3747.9|3741.9|3747.9|3741.9|3746.8|3740.8|4
1647352030000|2022-03-15 13:47:10|3747.4|3741.4|3746.1|3740.1|3747.4|3741.4|3746.1|3740.1|4
1647352040000|2022-03-15 13:47:20|3745.6|3739.6|3745.4|3739.4|3746.1|3740.1|3744.6|3738.6|7
1647352050000|2022-03-15 13:47:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1647352070000|2022-03-15 13:47:50|3745.4|3739.4|3745.4|3739.4|3746.4|3740.4|3745.4|3739.4|3
1647352080000|2022-03-15 13:48:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1647352090000|2022-03-15 13:48:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|1
1647352100000|2022-03-15 13:48:20|3744.4|3738.4|3745.6|3739.6|3745.6|3739.6|3744.4|3738.4|2
1647352110000|2022-03-15 13:48:30|3745.4|3739.4|3745.1|3739.1|3745.4|3739.4|3745.1|3739.1|2
1647352120000|2022-03-15 13:48:40|3744.1|3738.1|3743.9|3737.9|3744.6|3738.6|3743.9|3737.9|6
1647352130000|2022-03-15 13:48:50|3744.1|3738.1|3744.9|3738.9|3744.9|3738.9|3744.1|3738.1|3
1647352150000|2022-03-15 13:49:10|3745.1|3739.1|3746.6|3740.6|3746.6|3740.6|3745.1|3739.1|3
1647352160000|2022-03-15 13:49:20|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1647352170000|2022-03-15 13:49:30|3746.6|3740.6|3746.4|3740.4|3746.6|3740.6|3746.4|3740.4|2
1647352180000|2022-03-15 13:49:40|3747.6|3741.6|3748.9|3742.9|3748.9|3742.9|3747.6|3741.6|4
1647352200000|2022-03-15 13:50:00|3748.6|3742.6|3749.6|3743.6|3750.4|3744.4|3748.6|3742.6|7
1647352210000|2022-03-15 13:50:10|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.6|3742.6|3
1647352230000|2022-03-15 13:50:30|3749.4|3743.4|3749.1|3743.1|3749.4|3743.4|3748.9|3742.9|4
1647352240000|2022-03-15 13:50:40|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|2
1647352260000|2022-03-15 13:51:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.9|3742.9|3
1647352270000|2022-03-15 13:51:10|3748.6|3742.6|3747.9|3741.9|3748.6|3742.6|3747.9|3741.9|3
1647352280000|2022-03-15 13:51:20|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|3
1647352290000|2022-03-15 13:51:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1647352300000|2022-03-15 13:51:40|3748.8|3740.5|3748.1|3742.1|3748.8|3742.1|3747.4|3740.5|5
1647352310000|2022-03-15 13:51:50|3748.4|3742.4|3752.9|3746.9|3752.9|3746.9|3748.4|3742.4|4
1647352320000|2022-03-15 13:52:00|3753.4|3747.4|3752.4|3746.4|3753.6|3747.6|3752.4|3746.4|6
1647352330000|2022-03-15 13:52:10|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1647352350000|2022-03-15 13:52:30|3753.4|3747.4|3754.6|3748.6|3754.9|3748.9|3753.4|3747.4|5
1647352360000|2022-03-15 13:52:40|3754.4|3748.4|3752.1|3746.1|3754.4|3748.4|3752.1|3746.1|5
1647352370000|2022-03-15 13:52:50|3752.6|3746.6|3751.1|3745.1|3752.9|3746.9|3750.9|3744.9|9
1647352400000|2022-03-15 13:53:20|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|3
1647352410000|2022-03-15 13:53:30|3752.1|3746.1|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|2
1647352420000|2022-03-15 13:53:40|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|1
1647352430000|2022-03-15 13:53:50|3752.9|3746.9|3752.9|3746.9|3753.1|3747.1|3751.6|3745.6|5
1647352460000|2022-03-15 13:54:20|3752.6|3746.6|3752.4|3746.4|3752.6|3746.6|3752.4|3746.4|2
1647352470000|2022-03-15 13:54:30|3752.6|3746.6|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|2
1647352480000|2022-03-15 13:54:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1647352490000|2022-03-15 13:54:50|3751.1|3745.1|3750.4|3744.4|3751.1|3745.1|3750.1|3744.1|5
1647352500000|2022-03-15 13:55:00|3750.5|3742.5|3746.1|3740.1|3750.5|3742.6|3746|3740|7
1647352510000|2022-03-15 13:55:10|3746.3|3740.3|3745.9|3739.9|3746.3|3740.3|3745.9|3739.9|2
1647352520000|2022-03-15 13:55:20|3746.9|3740.9|3748.6|3742.6|3748.6|3742.6|3746.9|3740.9|4
1647352530000|2022-03-15 13:55:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1647352540000|2022-03-15 13:55:40|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3750.1|3744.1|2
1647352560000|2022-03-15 13:56:00|3750.1|3744.1|3748.4|3742.4|3750.1|3744.1|3747.6|3741.6|7
1647352570000|2022-03-15 13:56:10|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1647352590000|2022-03-15 13:56:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|1
1647352600000|2022-03-15 13:56:40|3748.9|3742.9|3746.1|3740.1|3748.9|3742.9|3745.9|3739.9|4
1647352620000|2022-03-15 13:57:00|3745.9|3739.9|3746.4|3740.4|3747.8|3740.4|3745.1|3739.1|5
1647352650000|2022-03-15 13:57:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|1
1647352660000|2022-03-15 13:57:40|3746.9|3740.9|3745.9|3739.9|3746.9|3740.9|3745.9|3739.9|3
1647352670000|2022-03-15 13:57:50|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1647352680000|2022-03-15 13:58:00|3745.4|3739.4|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|5
1647352690000|2022-03-15 13:58:10|3743.9|3737.9|3742.9|3736.9|3744.1|3738.1|3742.9|3736.9|5
1647352700000|2022-03-15 13:58:20|3743.6|3737.6|3743.4|3737.4|3744.1|3738.1|3743.4|3737.4|4
1647352710000|2022-03-15 13:58:30|3742.9|3736.9|3743.9|3737.9|3744.1|3738.1|3742.4|3736.4|5
1647352720000|2022-03-15 13:58:40|3744.1|3738.1|3746.1|3740.1|3746.1|3740.1|3744.1|3738.1|3
1647352730000|2022-03-15 13:58:50|3745.5|3739.5|3745.9|3739.9|3745.9|3739.9|3745.5|3739.5|2
1647352740000|2022-03-15 13:59:00|3745.4|3739.4|3747.9|3741.9|3747.9|3741.9|3745.4|3739.4|3
1647352750000|2022-03-15 13:59:10|3746.4|3740.4|3746.8|3740.8|3748|3741.9|3746.4|3740|4
1647352760000|2022-03-15 13:59:20|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|1
1647352770000|2022-03-15 13:59:30|3747.9|3741.9|3753.9|3747.9|3753.9|3747.9|3747.9|3741.9|6
1647352780000|2022-03-15 13:59:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1647352800000|2022-03-15 14:00:00|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|2
1647352810000|2022-03-15 14:00:10|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3754.6|3748.6|5
1647352820000|2022-03-15 14:00:20|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.4|3748.4|3
1647352850000|2022-03-15 14:00:50|3756.1|3750.1|3757.9|3751.9|3757.9|3751.9|3756.1|3750.1|5
1647352860000|2022-03-15 14:01:00|3758.1|3752.1|3760.1|3754.1|3760.1|3754.1|3758.1|3752.1|4
1647352880000|2022-03-15 14:01:20|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|6
1647352890000|2022-03-15 14:01:30|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|2
1647352910000|2022-03-15 14:01:50|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|2
1647352920000|2022-03-15 14:02:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1647352940000|2022-03-15 14:02:20|3754.6|3748.6|3752.9|3746.9|3754.6|3748.6|3752.9|3746.9|2
1647352950000|2022-03-15 14:02:30|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|2
1647352980000|2022-03-15 14:03:00|3751.9|3745.9|3750.1|3744.1|3751.9|3745.9|3750.1|3744.1|5
1647352990000|2022-03-15 14:03:10|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|1
1647353000000|2022-03-15 14:03:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|1
1647353010000|2022-03-15 14:03:30|3748.6|3742.6|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|3
1647353020000|2022-03-15 14:03:40|3750.1|3744.1|3751.1|3745.1|3751.4|3745.4|3750.1|3744.1|5
1647353030000|2022-03-15 14:03:50|3751.6|3745.6|3755.6|3749.6|3755.6|3749.6|3751.6|3745.6|5
1647353040000|2022-03-15 14:04:00|3755.9|3749.9|3760.9|3754.9|3760.9|3754.9|3755.9|3749.9|5
1647353050000|2022-03-15 14:04:10|3762.3|3756.3|3763.9|3757.9|3763.9|3757.9|3761.6|3755.6|6
1647353060000|2022-03-15 14:04:20|3764.1|3758.1|3763.9|3757.9|3764.1|3758.1|3763.9|3757.9|2
1647353070000|2022-03-15 14:04:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1647353080000|2022-03-15 14:04:40|3763.1|3757.1|3761.1|3755.1|3763.6|3757.6|3761.1|3755.1|5
1647353100000|2022-03-15 14:05:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1647353130000|2022-03-15 14:05:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.6|3755.6|3
1647353140000|2022-03-15 14:05:40|3760.9|3754.9|3760.1|3754.1|3760.9|3754.9|3759.6|3753.6|5
1647353160000|2022-03-15 14:06:00|3760.3|3751.8|3758.9|3752.9|3760.3|3752.9|3758.9|3751.8|2
1647353170000|2022-03-15 14:06:10|3758.6|3752.6|3757.1|3751.1|3758.6|3752.6|3757.1|3751.1|3
1647353200000|2022-03-15 14:06:40|3756.1|3750.1|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|2
1647353210000|2022-03-15 14:06:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1647353220000|2022-03-15 14:07:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1647353230000|2022-03-15 14:07:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1647353240000|2022-03-15 14:07:20|3756.9|3750.9|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|4
1647353250000|2022-03-15 14:07:30|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3756.9|3750.9|6
1647353260000|2022-03-15 14:07:40|3756.6|3750.6|3758.6|3752.6|3758.9|3752.9|3754.5|3748.5|15
1647353270000|2022-03-15 14:07:50|3757.9|3751.9|3758.4|3752.4|3758.9|3752.9|3757.4|3751.4|6
1647353280000|2022-03-15 14:08:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|1
1647353290000|2022-03-15 14:08:10|3759.1|3753.1|3764|3754.8|3764|3754.8|3758.9|3752.9|7
1647353300000|2022-03-15 14:08:20|3763.8|3755.3|3763.8|3755.3|3763.8|3755.3|3763.8|3755.3|1
1647353310000|2022-03-15 14:08:30|3763.6|3757.6|3762.5|3756.5|3763.8|3757.6|3762.4|3755.8|6
1647353330000|2022-03-15 14:08:50|3762.4|3756.4|3763.8|3754.8|3763.8|3756.4|3760.4|3754.4|7
1647353340000|2022-03-15 14:09:00|3762.8|3756.3|3763.5|3757.5|3763.5|3757.5|3762.3|3756.3|7
1647353350000|2022-03-15 14:09:10|3763.9|3757.9|3763.4|3757.4|3764.6|3758.6|3763.4|3757.4|5
1647353360000|2022-03-15 14:09:20|3763.1|3757.1|3762.5|3754.3|3763.1|3757.1|3762.5|3754|4
1647353370000|2022-03-15 14:09:30|3764|3755.5|3763.5|3751.5|3764|3755.5|3763.5|3751.3|5
1647353390000|2022-03-15 14:09:50|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|2
1647353400000|2022-03-15 14:10:00|3757.9|3751.9|3760.4|3754.4|3760.4|3754.4|3757.9|3751.9|3
1647353410000|2022-03-15 14:10:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1647353420000|2022-03-15 14:10:20|3760.8|3754.8|3764|3751.8|3765.8|3756|3760.8|3751.3|5
1647353430000|2022-03-15 14:10:30|3763.8|3752.3|3763.8|3752.3|3763.8|3752.3|3763.8|3752.3|1
1647353440000|2022-03-15 14:10:40|3762.1|3756.1|3764.8|3756|3764.8|3756.1|3762.1|3756|2
1647353450000|2022-03-15 14:10:50|3765.3|3756.5|3765.5|3756.8|3766.8|3756.8|3765.3|3756.5|3
1647353460000|2022-03-15 14:11:00|3765.3|3757|3765.5|3757|3765.5|3757|3765.3|3757|2
1647353470000|2022-03-15 14:11:10|3765.3|3759.1|3766.8|3758.5|3766.8|3759.1|3764.4|3758.4|6
1647353490000|2022-03-15 14:11:30|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|2
1647353510000|2022-03-15 14:11:50|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|2
1647353530000|2022-03-15 14:12:10|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|4
1647353540000|2022-03-15 14:12:20|3764.4|3758.4|3764.6|3758.6|3766|3758.6|3764.1|3758|6
1647353560000|2022-03-15 14:12:40|3765.1|3759.1|3765.4|3759.4|3767|3760.1|3765.1|3758.8|8
1647353570000|2022-03-15 14:12:50|3765.9|3759.9|3765.6|3759.6|3765.9|3759.9|3764.9|3758.9|4
1647353590000|2022-03-15 14:13:10|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1647353600000|2022-03-15 14:13:20|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|2
1647353610000|2022-03-15 14:13:30|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647353620000|2022-03-15 14:13:40|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1647353630000|2022-03-15 14:13:50|3765.1|3759.1|3766.6|3760.6|3766.6|3760.6|3765.1|3759.1|4
1647353640000|2022-03-15 14:14:00|3765.9|3759.9|3761.9|3755.9|3765.9|3759.9|3761.9|3755.9|7
1647353650000|2022-03-15 14:14:10|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|2
1647353660000|2022-03-15 14:14:20|3761.9|3755.9|3761.1|3755.1|3761.9|3755.9|3760.6|3754.6|3
1647353670000|2022-03-15 14:14:30|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|2
1647353680000|2022-03-15 14:14:40|3761.1|3755.1|3763.6|3757.6|3763.6|3757.6|3759.9|3753.9|8
1647353690000|2022-03-15 14:14:50|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|3
1647353730000|2022-03-15 14:15:30|3762.9|3756.9|3764.6|3758.6|3764.6|3758.6|3762.9|3756.9|3
1647353740000|2022-03-15 14:15:40|3765.1|3759.1|3765.4|3759.4|3765.6|3759.6|3765.1|3759.1|5
1647353750000|2022-03-15 14:15:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.4|3759.4|3
1647353760000|2022-03-15 14:16:00|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|2
1647353770000|2022-03-15 14:16:10|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|4
1647353780000|2022-03-15 14:16:20|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|3
1647353790000|2022-03-15 14:16:30|3766.9|3760.9|3765.9|3759.9|3766.9|3760.9|3765.9|3759.9|4
1647353810000|2022-03-15 14:16:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1647353830000|2022-03-15 14:17:10|3765.9|3759.9|3766.6|3760.6|3766.6|3760.6|3765.9|3759.9|3
1647353890000|2022-03-15 14:18:10|3766.9|3760.9|3768.8|3762.8|3768.8|3762.8|3766.9|3760.9|3
1647353900000|2022-03-15 14:18:20|3769.1|3763.1|3770.6|3764.6|3770.6|3764.6|3769.1|3763.1|3
1647353910000|2022-03-15 14:18:30|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3770.1|3764.1|4
1647353920000|2022-03-15 14:18:40|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|3
1647353930000|2022-03-15 14:18:50|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1647353940000|2022-03-15 14:19:00|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|5
1647353950000|2022-03-15 14:19:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647353960000|2022-03-15 14:19:20|3770.4|3764.4|3766.6|3760.6|3770.4|3764.4|3766.6|3760.6|3
1647353970000|2022-03-15 14:19:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|1
1647353980000|2022-03-15 14:19:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1647353990000|2022-03-15 14:19:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647354000000|2022-03-15 14:20:00|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|2
1647354010000|2022-03-15 14:20:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1647354020000|2022-03-15 14:20:20|3765.1|3759.1|3761.9|3755.9|3765.1|3759.1|3761.1|3755.1|10
1647354040000|2022-03-15 14:20:40|3763.8|3755.8|3762.8|3756.8|3763.8|3757.1|3762.8|3755.8|4
1647354050000|2022-03-15 14:20:50|3762.5|3756.5|3761.1|3755.1|3762.5|3756.5|3761.1|3755.1|2
1647354060000|2022-03-15 14:21:00|3760.6|3754.6|3753.4|3747.4|3760.6|3754.6|3753.1|3747.1|6
1647354070000|2022-03-15 14:21:10|3755.8|3747.3|3756.4|3750.4|3756.4|3750.4|3754.9|3747.3|4
1647354080000|2022-03-15 14:21:20|3756.6|3750.6|3756.9|3750.9|3757.1|3751.1|3756.6|3750.6|3
1647354090000|2022-03-15 14:21:30|3757.1|3751.1|3758.9|3752.9|3758.9|3752.9|3756.1|3750.1|6
1647354100000|2022-03-15 14:21:40|3759.9|3753.9|3761.9|3755.9|3761.9|3755.9|3759.9|3753.9|3
1647354120000|2022-03-15 14:22:00|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3762.1|3756.1|2
1647354130000|2022-03-15 14:22:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1647354140000|2022-03-15 14:22:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1647354150000|2022-03-15 14:22:30|3763.1|3757.1|3763.4|3757.4|3764.5|3757.4|3762.6|3756.5|5
1647354160000|2022-03-15 14:22:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1647354170000|2022-03-15 14:22:50|3763.1|3757.1|3762.4|3756.4|3763.1|3757.1|3762.4|3756.4|3
1647354180000|2022-03-15 14:23:00|3762.9|3756.9|3767.5|3759.5|3767.5|3760.4|3762.9|3756.9|10
1647354190000|2022-03-15 14:23:10|3767.3|3759.3|3766.5|3760.5|3767.3|3760.5|3766.4|3759.3|3
1647354200000|2022-03-15 14:23:20|3766.3|3760.3|3768.5|3762.5|3768.5|3762.5|3765.6|3759.3|6
1647354210000|2022-03-15 14:23:30|3769|3763|3769.6|3763.6|3769.9|3763.9|3769|3763|4
1647354220000|2022-03-15 14:23:40|3769.1|3763.1|3766.9|3760.9|3769.1|3763.1|3766.9|3760.9|3
1647354230000|2022-03-15 14:23:50|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.4|3760.4|3
1647354240000|2022-03-15 14:24:00|3767.4|3761.4|3767.1|3761.1|3767.4|3761.4|3766.1|3760.1|7
1647354250000|2022-03-15 14:24:10|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1647354260000|2022-03-15 14:24:20|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647354270000|2022-03-15 14:24:30|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|3
1647354280000|2022-03-15 14:24:40|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|2
1647354290000|2022-03-15 14:24:50|3765.9|3759.9|3762.9|3756.9|3765.9|3759.9|3762.9|3756.9|4
1647354300000|2022-03-15 14:25:00|3762.6|3756.6|3761.1|3755.1|3762.6|3756.6|3760.4|3754.4|8
1647354310000|2022-03-15 14:25:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1647354320000|2022-03-15 14:25:20|3762.6|3756.6|3763.6|3757.6|3763.9|3757.9|3762.6|3756.6|4
1647354330000|2022-03-15 14:25:30|3763.9|3757.9|3765|3759|3765.8|3759|3763.9|3757.8|3
1647354340000|2022-03-15 14:25:40|3765.6|3759.6|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|2
1647354350000|2022-03-15 14:25:50|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.4|3758.4|3
1647354360000|2022-03-15 14:26:00|3764.4|3758.4|3761.9|3755.9|3764.4|3758.4|3761.9|3755.9|2
1647354380000|2022-03-15 14:26:20|3764|3756|3765.8|3757.8|3765.8|3757.8|3764|3756|4
1647354390000|2022-03-15 14:26:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1647354400000|2022-03-15 14:26:40|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1647354420000|2022-03-15 14:27:00|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1647354430000|2022-03-15 14:27:10|3764.9|3758.9|3764.6|3758.6|3764.9|3758.9|3764.6|3758.6|2
1647354440000|2022-03-15 14:27:20|3765.4|3759.4|3768.9|3762.9|3768.9|3762.9|3765.4|3759.4|6
1647354450000|2022-03-15 14:27:30|3769.9|3763.9|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|4
1647354460000|2022-03-15 14:27:40|3769.6|3763.6|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|3
1647354470000|2022-03-15 14:27:50|3768.4|3762.4|3767.9|3761.9|3768.4|3762.4|3767.9|3761.9|3
1647354480000|2022-03-15 14:28:00|3766.6|3760.6|3767.4|3761.4|3767.4|3761.4|3766.6|3760.6|2
1647354490000|2022-03-15 14:28:10|3767.6|3761.6|3769.1|3763.1|3769.6|3763.6|3767.6|3761.6|4
1647354500000|2022-03-15 14:28:20|3767.9|3761.9|3769.1|3763.1|3769.1|3763.1|3767.6|3761.6|4
1647354510000|2022-03-15 14:28:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647354530000|2022-03-15 14:28:50|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|1
1647354550000|2022-03-15 14:29:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1647354560000|2022-03-15 14:29:20|3768.6|3762.6|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|2
1647354570000|2022-03-15 14:29:30|3769.1|3763.1|3769.9|3763.9|3769.9|3763.9|3769.1|3763.1|2
1647354580000|2022-03-15 14:29:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1647354590000|2022-03-15 14:29:50|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1647354600000|2022-03-15 14:30:00|3769.6|3763.6|3769.4|3763.4|3769.6|3763.6|3769.4|3763.4|2
1647354610000|2022-03-15 14:30:10|3769.1|3763.1|3768.9|3762.9|3769.1|3763.1|3768.9|3762.9|2
1647354620000|2022-03-15 14:30:20|3768.6|3762.6|3767.6|3761.6|3768.6|3762.6|3767.6|3761.6|2
1647354630000|2022-03-15 14:30:30|3766.9|3760.9|3766.4|3760.4|3767.1|3761.1|3766.4|3760.4|5
1647354640000|2022-03-15 14:30:40|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1647354650000|2022-03-15 14:30:50|3766.4|3760.4|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|2
1647354660000|2022-03-15 14:31:00|3766.6|3760.6|3765.6|3759.6|3766.6|3760.6|3765.6|3759.6|3
1647354670000|2022-03-15 14:31:10|3765.4|3759.4|3762.1|3756.1|3765.4|3759.4|3762.1|3756.1|2
1647354700000|2022-03-15 14:31:40|3761.6|3755.6|3759.4|3753.4|3761.6|3755.6|3759.4|3753.4|5
1647354710000|2022-03-15 14:31:50|3758.9|3752.9|3756.9|3750.9|3758.9|3752.9|3755.5|3749.5|4
1647354720000|2022-03-15 14:32:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1647354730000|2022-03-15 14:32:10|3757.6|3751.6|3759.9|3753.9|3759.9|3753.9|3757.6|3751.6|3
1647354740000|2022-03-15 14:32:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1647354750000|2022-03-15 14:32:30|3760.6|3754.6|3759.1|3753.1|3760.6|3754.6|3759.1|3753.1|4
1647354760000|2022-03-15 14:32:40|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1647354770000|2022-03-15 14:32:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|2
1647354790000|2022-03-15 14:33:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1647354800000|2022-03-15 14:33:20|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1647354810000|2022-03-15 14:33:30|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|2
1647354820000|2022-03-15 14:33:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1647354830000|2022-03-15 14:33:50|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|2
1647354840000|2022-03-15 14:34:00|3756.1|3750.1|3755.9|3749.9|3756.1|3750.1|3755.9|3749.9|2
1647354850000|2022-03-15 14:34:10|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|4
1647354860000|2022-03-15 14:34:20|3754.4|3748.4|3753.1|3747.1|3754.4|3748.4|3753.1|3747.1|4
1647354870000|2022-03-15 14:34:30|3752.9|3746.9|3753.1|3747.1|3753.9|3747.9|3752.9|3746.9|3
1647354890000|2022-03-15 14:34:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1647354900000|2022-03-15 14:35:00|3754.6|3748.6|3754.4|3748.4|3757.3|3749.4|3753.9|3747.8|10
1647354920000|2022-03-15 14:35:20|3754.6|3748.6|3753.9|3747.9|3754.6|3748.6|3753.9|3747.9|3
1647354930000|2022-03-15 14:35:30|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|4
1647354940000|2022-03-15 14:35:40|3752.6|3746.6|3753.1|3747.1|3753.6|3747.6|3752.6|3746.6|4
1647354950000|2022-03-15 14:35:50|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|2
1647354960000|2022-03-15 14:36:00|3754.1|3748.1|3754.4|3748.4|3754.9|3748.9|3754.1|3748.1|3
1647354970000|2022-03-15 14:36:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|1
1647354980000|2022-03-15 14:36:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1647354990000|2022-03-15 14:36:30|3753.4|3747.4|3750.4|3744.4|3753.4|3747.4|3749.6|3743.6|7
1647355010000|2022-03-15 14:36:50|3750.1|3744.1|3749.4|3743.4|3750.1|3744.1|3749.4|3743.4|2
1647355020000|2022-03-15 14:37:00|3749.6|3743.6|3753.4|3747.4|3753.4|3747.4|3749.6|3743.6|9
1647355030000|2022-03-15 14:37:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1647355040000|2022-03-15 14:37:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|1
1647355060000|2022-03-15 14:37:40|3752.9|3746.9|3749.1|3743.1|3752.9|3746.9|3749|3743|6
1647355070000|2022-03-15 14:37:50|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1647355080000|2022-03-15 14:38:00|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|2
1647355090000|2022-03-15 14:38:10|3747.9|3741.9|3748.1|3742.1|3748.1|3742.1|3747.9|3741.9|2
1647355100000|2022-03-15 14:38:20|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1647355110000|2022-03-15 14:38:30|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|4
1647355120000|2022-03-15 14:38:40|3747.4|3741.4|3747.9|3741.9|3747.9|3741.9|3747.4|3741.4|3
1647355130000|2022-03-15 14:38:50|3748.1|3742.1|3748.4|3742.4|3748.4|3742.4|3748.1|3742.1|2
1647355140000|2022-03-15 14:39:00|3748.6|3742.6|3748.9|3742.9|3748.9|3742.9|3748.6|3742.6|2
1647355170000|2022-03-15 14:39:30|3749.1|3743.1|3750.4|3744.4|3750.4|3744.4|3749.1|3743.1|6
1647355180000|2022-03-15 14:39:40|3749.9|3743.9|3748.6|3742.6|3749.9|3743.9|3748.4|3742.4|5
1647355190000|2022-03-15 14:39:50|3747|3739|3745.1|3739.1|3747|3739.6|3744.6|3738.5|6
1647355200000|2022-03-15 14:40:00|3744.9|3738.9|3745.1|3739.1|3745.1|3739.1|3744.6|3738.6|4
1647355210000|2022-03-15 14:40:10|3744.9|3738.9|3745.6|3739.6|3745.9|3739.9|3744.9|3738.9|6
1647355220000|2022-03-15 14:40:20|3745.4|3739.4|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|5
1647355230000|2022-03-15 14:40:30|3743.6|3737.6|3743.6|3737.6|3744.9|3738.9|3743.5|3737.5|5
1647355240000|2022-03-15 14:40:40|3743.4|3737.4|3742.1|3736.1|3743.4|3737.4|3741.9|3735.9|4
1647355250000|2022-03-15 14:40:50|3742.9|3736.9|3746.4|3740.4|3746.4|3740.4|3742.9|3736.9|11
1647355260000|2022-03-15 14:41:00|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|1
1647355270000|2022-03-15 14:41:10|3747.1|3741.1|3744.6|3738.6|3747.1|3741.1|3744.6|3738.6|6
1647355280000|2022-03-15 14:41:20|3743.6|3737.6|3744.6|3738.6|3744.6|3738.6|3743.1|3737.1|4
1647355290000|2022-03-15 14:41:30|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|1
1647355320000|2022-03-15 14:42:00|3745.6|3739.6|3744.9|3738.9|3745.6|3739.6|3744.6|3738.6|4
1647355330000|2022-03-15 14:42:10|3745.6|3739.6|3745.9|3739.9|3745.9|3739.9|3745.6|3739.6|2
1647355340000|2022-03-15 14:42:20|3746.1|3740.1|3747.1|3741.1|3747.1|3741.1|3745.6|3739.6|5
1647355350000|2022-03-15 14:42:30|3747.4|3741.4|3748.4|3742.4|3748.4|3742.4|3747.4|3741.4|2
1647355360000|2022-03-15 14:42:40|3749.6|3743.6|3751.1|3745.1|3751.4|3745.4|3749.6|3743.6|4
1647355370000|2022-03-15 14:42:50|3751|3745|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|5
1647355380000|2022-03-15 14:43:00|3751.4|3745.4|3753.4|3747.4|3754.5|3747.9|3750.4|3744.4|13
1647355390000|2022-03-15 14:43:10|3752.6|3746.6|3750.4|3744.4|3752.6|3746.6|3749.9|3743.9|7
1647355400000|2022-03-15 14:43:20|3751.6|3745.6|3752.9|3746.9|3752.9|3746.9|3751.6|3745.6|2
1647355410000|2022-03-15 14:43:30|3753.1|3747.1|3752.4|3746.4|3753.1|3747.1|3751.9|3745.9|11
1647355420000|2022-03-15 14:43:40|3752.1|3746.1|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|8
1647355430000|2022-03-15 14:43:50|3755|3746.8|3754.5|3748.5|3755|3748.5|3753.6|3746.8|5
1647355440000|2022-03-15 14:44:00|3754.4|3748.4|3753.4|3747.4|3754.4|3748.4|3753.1|3747.1|3
1647355460000|2022-03-15 14:44:20|3753.6|3747.6|3754.4|3748.4|3754.9|3748.9|3753.6|3747.6|4
1647355470000|2022-03-15 14:44:30|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1647355480000|2022-03-15 14:44:40|3753.9|3747.9|3752.6|3746.6|3753.9|3747.9|3752.6|3746.6|2
1647355490000|2022-03-15 14:44:50|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|2
1647355500000|2022-03-15 14:45:00|3755.5|3747.3|3754.5|3748.5|3755.5|3748.8|3754.5|3747.3|3
1647355510000|2022-03-15 14:45:10|3754.9|3748.9|3754.9|3748.9|3755.4|3749.4|3754.6|3748.6|4
1647355520000|2022-03-15 14:45:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1647355540000|2022-03-15 14:45:40|3754.6|3748.6|3752.4|3746.4|3754.6|3748.6|3752.4|3746.4|8
1647355550000|2022-03-15 14:45:50|3751.9|3745.9|3754|3748|3754|3748|3751.9|3745.9|4
1647355560000|2022-03-15 14:46:00|3755.4|3749.4|3759.3|3753.3|3759.3|3753.3|3755.4|3749.4|6
1647355570000|2022-03-15 14:46:10|3760.4|3754.4|3761.6|3755.6|3762.1|3756.1|3760.4|3754.4|7
1647355580000|2022-03-15 14:46:20|3762.4|3756.4|3761.1|3755.1|3762.4|3756.4|3761.1|3755.1|4
1647355590000|2022-03-15 14:46:30|3760.9|3754.9|3758.9|3752.9|3760.9|3754.9|3758.9|3752.9|3
1647355600000|2022-03-15 14:46:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1647355610000|2022-03-15 14:46:50|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|2
1647355620000|2022-03-15 14:47:00|3757.6|3751.6|3757.9|3751.9|3757.9|3751.9|3757.6|3751.6|4
1647355640000|2022-03-15 14:47:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1647355660000|2022-03-15 14:47:40|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|2
1647355670000|2022-03-15 14:47:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1647355680000|2022-03-15 14:48:00|3759.4|3753.4|3761.4|3755.4|3761.4|3755.4|3759.4|3753.4|3
1647355700000|2022-03-15 14:48:20|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3760.4|3754.4|7
1647355710000|2022-03-15 14:48:30|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|3
1647355720000|2022-03-15 14:48:40|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|2
1647355730000|2022-03-15 14:48:50|3762.6|3756.6|3762.4|3756.4|3762.6|3756.6|3762.4|3756.4|2
1647355740000|2022-03-15 14:49:00|3762.9|3756.9|3763.6|3757.6|3763.6|3757.6|3762.9|3756.9|3
1647355750000|2022-03-15 14:49:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1647355760000|2022-03-15 14:49:20|3764.4|3758.4|3764.1|3758.1|3764.4|3758.4|3764.1|3758.1|2
1647355780000|2022-03-15 14:49:40|3765.1|3759.1|3766.1|3760.1|3766.1|3760.1|3765.1|3759.1|3
1647355790000|2022-03-15 14:49:50|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1647355800000|2022-03-15 14:50:00|3768.1|3762.1|3771.5|3763.5|3771.5|3763.6|3768.1|3761.3|7
1647355810000|2022-03-15 14:50:10|3771.8|3763.8|3767.1|3761.1|3771.8|3764.4|3767.1|3761.1|6
1647355820000|2022-03-15 14:50:20|3766.4|3760.4|3765.1|3759.1|3766.4|3760.4|3765.1|3759.1|3
1647355840000|2022-03-15 14:50:40|3765.4|3759.4|3763.9|3757.9|3765.9|3759.9|3763.9|3757.9|4
1647355850000|2022-03-15 14:50:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1647355860000|2022-03-15 14:51:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1647355880000|2022-03-15 14:51:20|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.1|3755.1|6
1647355900000|2022-03-15 14:51:40|3762.4|3756.4|3764.4|3758.4|3764.4|3758.4|3762.4|3756.4|3
1647355910000|2022-03-15 14:51:50|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|2
1647355920000|2022-03-15 14:52:00|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|2
1647355930000|2022-03-15 14:52:10|3763.6|3757.6|3762.9|3756.9|3763.6|3757.6|3762.9|3756.9|3
1647355940000|2022-03-15 14:52:20|3762.1|3756.1|3761.9|3755.9|3762.1|3756.1|3761.9|3755.9|2
1647355950000|2022-03-15 14:52:30|3761.6|3755.6|3764.4|3758.4|3765|3758.4|3761.6|3755.6|5
1647355960000|2022-03-15 14:52:40|3764.5|3758.5|3765.6|3759.6|3765.9|3759.9|3764.5|3758.5|4
1647355970000|2022-03-15 14:52:50|3765.9|3759.9|3767.9|3761.9|3767.9|3761.9|3765.9|3759.9|3
1647355990000|2022-03-15 14:53:10|3768.4|3762.4|3770|3764|3770|3764|3768.4|3762.4|2
1647356000000|2022-03-15 14:53:20|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1647356010000|2022-03-15 14:53:30|3772.5|3764.3|3771.8|3765.8|3772.5|3765.8|3770.9|3764.3|5
1647356020000|2022-03-15 14:53:40|3771.9|3765.9|3772.1|3766.1|3772.9|3766.9|3771.8|3765.8|6
1647356030000|2022-03-15 14:53:50|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3769.9|3763.9|7
1647356040000|2022-03-15 14:54:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1647356050000|2022-03-15 14:54:10|3772.1|3766.1|3771.9|3765.9|3772.1|3766.1|3771.9|3765.9|2
1647356060000|2022-03-15 14:54:20|3771.1|3765.1|3771.4|3765.4|3771.4|3765.4|3771.1|3765.1|2
1647356070000|2022-03-15 14:54:30|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|2
1647356080000|2022-03-15 14:54:40|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647356090000|2022-03-15 14:54:50|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.9|3763.9|2
1647356100000|2022-03-15 14:55:00|3769.6|3763.6|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|2
1647356110000|2022-03-15 14:55:10|3768.1|3762.1|3766.1|3760.1|3768.4|3762.4|3765.6|3759.6|9
1647356120000|2022-03-15 14:55:20|3766.4|3760.4|3770.3|3762|3770.3|3762.1|3766.4|3760.4|4
1647356130000|2022-03-15 14:55:30|3770.5|3762.5|3770.5|3762.5|3770.5|3762.5|3770.5|3762.5|1
1647356140000|2022-03-15 14:55:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1647356170000|2022-03-15 14:56:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1647356180000|2022-03-15 14:56:20|3770.4|3764.4|3770.1|3764.1|3770.4|3764.4|3770.1|3764.1|2
1647356210000|2022-03-15 14:56:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1647356220000|2022-03-15 14:57:00|3770.5|3762.5|3769.8|3763.8|3770.5|3763.8|3769.5|3762.5|3
1647356230000|2022-03-15 14:57:10|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|1
1647356260000|2022-03-15 14:57:40|3770.6|3764.6|3772.5|3763.3|3773.3|3764.6|3769.4|3763.3|5
1647356280000|2022-03-15 14:58:00|3770.1|3764.1|3770.4|3764.4|3770.4|3764.4|3770.1|3764.1|2
1647356290000|2022-03-15 14:58:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647356310000|2022-03-15 14:58:30|3771|3762.3|3771.3|3762.5|3771.3|3762.5|3771|3762.3|4
1647356320000|2022-03-15 14:58:40|3770.5|3763|3771|3763|3771|3763|3770.5|3763|2
1647356330000|2022-03-15 14:58:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1647356350000|2022-03-15 14:59:10|3770.6|3764.6|3770.4|3764.4|3770.6|3764.6|3770.4|3764.4|2
1647356370000|2022-03-15 14:59:30|3772.3|3764.3|3770.1|3764.1|3772.3|3765.4|3768.6|3762.6|10
1647356380000|2022-03-15 14:59:40|3770.9|3764.9|3770.6|3764.6|3770.9|3764.9|3770.6|3764.6|2
1647356390000|2022-03-15 14:59:50|3771.1|3765.1|3771.1|3765.1|3771.6|3765.6|3770.9|3764.9|6
1647356400000|2022-03-15 15:00:00|3770.9|3764.9|3771.1|3765.1|3771.1|3765.1|3770.9|3764.9|2
1647356410000|2022-03-15 15:00:10|3771.4|3765.4|3773.1|3767.1|3773.1|3767.1|3771.4|3765.4|2
1647356420000|2022-03-15 15:00:20|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1647356470000|2022-03-15 15:01:10|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1647356480000|2022-03-15 15:01:20|3773.6|3767.6|3781.3|3770|3781.3|3770|3773.6|3767.6|2
1647356500000|2022-03-15 15:01:40|3781.4|3775.4|3785.4|3779.4|3787.5|3780.4|3781.4|3775.4|6
1647356510000|2022-03-15 15:01:50|3785.5|3779.5|3785.4|3779.4|3785.5|3779.5|3785.3|3779.3|4
1647356520000|2022-03-15 15:02:00|3785.9|3779.9|3786.1|3780.1|3786.1|3780.1|3785.8|3779.8|4
1647356530000|2022-03-15 15:02:10|3785.4|3779.4|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|2
1647356540000|2022-03-15 15:02:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1647356550000|2022-03-15 15:02:30|3785.4|3779.4|3785.4|3779.4|3785.6|3779.6|3785.4|3779.4|3
1647356560000|2022-03-15 15:02:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1647356570000|2022-03-15 15:02:50|3784.9|3778.9|3785.1|3779.1|3785.1|3779.1|3783.9|3777.9|5
1647356580000|2022-03-15 15:03:00|3784.6|3778.6|3783.5|3775|3784.8|3778.6|3783.5|3775|5
1647356590000|2022-03-15 15:03:10|3783.3|3774.5|3783|3774.3|3783.3|3774.5|3783|3774.3|2
1647356600000|2022-03-15 15:03:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647356610000|2022-03-15 15:03:30|3780.9|3774.9|3781.1|3775.1|3781.9|3775.9|3780.9|3774.9|4
1647356630000|2022-03-15 15:03:50|3782.1|3776.1|3785.5|3777.5|3785.5|3777.5|3782.1|3776.1|4
1647356640000|2022-03-15 15:04:00|3785.8|3777.8|3786.4|3780.4|3786.5|3780.4|3785.8|3777.8|4
1647356650000|2022-03-15 15:04:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1647356660000|2022-03-15 15:04:20|3786.9|3780.9|3787.1|3781.1|3787.1|3781.1|3786.9|3780.9|2
1647356670000|2022-03-15 15:04:30|3787.5|3778.8|3786.9|3780.9|3787.5|3780.9|3786.9|3778.8|4
1647356680000|2022-03-15 15:04:40|3786.6|3780.6|3786.6|3780.6|3786.9|3780.9|3786.5|3780.5|4
1647356710000|2022-03-15 15:05:10|3786.9|3780.9|3789.8|3781|3789.8|3781|3786.9|3780.9|2
1647356720000|2022-03-15 15:05:20|3787.9|3781.5|3787.9|3781.9|3787.9|3781.9|3787.9|3781.5|2
1647356730000|2022-03-15 15:05:30|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1647356740000|2022-03-15 15:05:40|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1647356750000|2022-03-15 15:05:50|3786.1|3780.1|3785.9|3779.9|3786.1|3780.1|3785.9|3779.9|2
1647356760000|2022-03-15 15:06:00|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647356770000|2022-03-15 15:06:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1647356780000|2022-03-15 15:06:20|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.6|3780.6|4
1647356810000|2022-03-15 15:06:50|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1647356820000|2022-03-15 15:07:00|3786.4|3780.4|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|3
1647356830000|2022-03-15 15:07:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647356840000|2022-03-15 15:07:20|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786.4|3780.4|2
1647356850000|2022-03-15 15:07:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1647356870000|2022-03-15 15:07:50|3786.1|3780.1|3785.4|3779.4|3786.1|3780.1|3785.4|3779.4|4
1647356880000|2022-03-15 15:08:00|3784.4|3778.4|3785.4|3779.4|3785.4|3779.4|3784.4|3778.4|5
1647356890000|2022-03-15 15:08:10|3786.1|3780.1|3788.6|3782.6|3788.6|3782.6|3786.1|3780.1|7
1647356900000|2022-03-15 15:08:20|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1647356910000|2022-03-15 15:08:30|3789.9|3783.9|3789.1|3783.1|3789.9|3783.9|3789.1|3783.1|2
1647356920000|2022-03-15 15:08:40|3788.6|3782.6|3789.1|3783.1|3789.4|3783.4|3788.6|3782.6|5
1647356930000|2022-03-15 15:08:50|3788.4|3782.4|3788.6|3782.6|3788.9|3782.9|3787.9|3781.9|7
1647356940000|2022-03-15 15:09:00|3788.9|3782.9|3787.9|3781.9|3790.1|3784.1|3787.9|3781.9|7
1647356960000|2022-03-15 15:09:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|1
1647356970000|2022-03-15 15:09:30|3787.4|3781.4|3792.8|3783|3792.8|3783|3787.4|3781.4|2
1647356980000|2022-03-15 15:09:40|3792.3|3784.6|3790.6|3784.6|3792.3|3784.6|3790.6|3784.6|2
1647356990000|2022-03-15 15:09:50|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|3
1647357000000|2022-03-15 15:10:00|3790.4|3784.4|3790.1|3784.1|3790.4|3784.4|3790.1|3784.1|2
1647357010000|2022-03-15 15:10:10|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1647357020000|2022-03-15 15:10:20|3788.9|3782.9|3791.4|3785.4|3791.4|3785.4|3788.9|3782.9|2
1647357030000|2022-03-15 15:10:30|3792.1|3786.1|3790.4|3784.4|3793.4|3787.4|3790.4|3784.4|7
1647357040000|2022-03-15 15:10:40|3791.4|3785.4|3788.9|3782.9|3791.4|3785.4|3788.9|3782.9|5
1647357080000|2022-03-15 15:11:20|3789.6|3783.6|3790.4|3784.4|3790.4|3784.4|3789.6|3783.6|3
1647357090000|2022-03-15 15:11:30|3791.1|3785.1|3792.4|3786.4|3792.4|3786.4|3791.1|3785.1|2
1647357130000|2022-03-15 15:12:10|3792.5|3783.8|3792.3|3783.8|3792.5|3783.8|3792.3|3783.8|2
1647357140000|2022-03-15 15:12:20|3792.8|3784.3|3793|3784.5|3793|3784.5|3792.8|3784.3|2
1647357150000|2022-03-15 15:12:30|3792.9|3786.9|3794.8|3786.5|3795|3786.9|3792.9|3786.5|3
1647357160000|2022-03-15 15:12:40|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1647357170000|2022-03-15 15:12:50|3792.9|3786.9|3793.6|3787.6|3793.6|3787.6|3792.9|3786.9|2
1647357180000|2022-03-15 15:13:00|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|3
1647357190000|2022-03-15 15:13:10|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1647357200000|2022-03-15 15:13:20|3794.6|3788.6|3792.4|3786.4|3794.6|3788.6|3792.4|3786.4|6
1647357210000|2022-03-15 15:13:30|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647357220000|2022-03-15 15:13:40|3793.1|3787.1|3795.6|3789.6|3795.6|3789.6|3793.1|3787.1|2
1647357240000|2022-03-15 15:14:00|3796.1|3790.1|3795.9|3789.9|3796.1|3790.1|3795.9|3789.9|2
1647357250000|2022-03-15 15:14:10|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|2
1647357260000|2022-03-15 15:14:20|3795.1|3789.1|3793.4|3787.4|3795.1|3789.1|3793.4|3787.4|5
1647357270000|2022-03-15 15:14:30|3793.1|3787.1|3793.6|3787.6|3794.1|3788.1|3793.1|3787.1|5
1647357280000|2022-03-15 15:14:40|3793.4|3787.4|3792.4|3786.4|3793.4|3787.4|3792.4|3786.4|4
1647357300000|2022-03-15 15:15:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1647357310000|2022-03-15 15:15:10|3792.9|3786.9|3791.1|3785.1|3792.9|3786.9|3790.6|3784.6|6
1647357320000|2022-03-15 15:15:20|3791.6|3785.6|3792.4|3786.4|3792.4|3786.4|3791.6|3785.6|3
1647357330000|2022-03-15 15:15:30|3792.6|3786.6|3797.8|3787.8|3797.8|3787.8|3792.6|3786.5|4
1647357340000|2022-03-15 15:15:40|3797.3|3788|3794.9|3788.9|3797.3|3788.9|3794.9|3788|4
1647357350000|2022-03-15 15:15:50|3794.6|3788.6|3793.9|3787.9|3794.6|3788.6|3793.9|3787.9|2
1647357370000|2022-03-15 15:16:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1647357380000|2022-03-15 15:16:20|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1647357400000|2022-03-15 15:16:40|3792.4|3786.4|3791.6|3785.6|3792.4|3786.4|3791.6|3785.6|3
1647357410000|2022-03-15 15:16:50|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1647357420000|2022-03-15 15:17:00|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|2
1647357430000|2022-03-15 15:17:10|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1647357440000|2022-03-15 15:17:20|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1647357450000|2022-03-15 15:17:30|3789.4|3783.4|3789.1|3783.1|3789.4|3783.4|3789.1|3783.1|2
1647357470000|2022-03-15 15:17:50|3788.9|3782.9|3790.9|3784.9|3790.9|3784.9|3788.9|3782.9|3
1647357480000|2022-03-15 15:18:00|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|1
1647357490000|2022-03-15 15:18:10|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1647357500000|2022-03-15 15:18:20|3791.1|3785.1|3791.6|3785.6|3791.6|3785.6|3790.6|3784.6|6
1647357520000|2022-03-15 15:18:40|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|1
1647357550000|2022-03-15 15:19:10|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1647357620000|2022-03-15 15:20:20|3793.1|3787.1|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|4
1647357630000|2022-03-15 15:20:30|3793.1|3787.1|3793.4|3787.4|3793.4|3787.4|3793.1|3787.1|2
1647357660000|2022-03-15 15:21:00|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|1
1647357670000|2022-03-15 15:21:10|3792.9|3786.9|3792.1|3786.1|3793.1|3787.1|3792.1|3786.1|4
1647357680000|2022-03-15 15:21:20|3791.4|3785.4|3789.4|3783.4|3791.4|3785.4|3789.4|3783.4|5
1647357690000|2022-03-15 15:21:30|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1647357700000|2022-03-15 15:21:40|3788.6|3782.6|3783.1|3777.1|3788.6|3782.6|3783.1|3777.1|5
1647357710000|2022-03-15 15:21:50|3782.9|3776.9|3787|3777.8|3787|3777.8|3780.4|3774.4|7
1647357720000|2022-03-15 15:22:00|3786.8|3778.3|3786.8|3778.3|3786.8|3778.3|3786.8|3778.3|1
1647357730000|2022-03-15 15:22:10|3786.9|3780.9|3781.1|3775.1|3786.9|3780.9|3780.9|3774.9|8
1647357740000|2022-03-15 15:22:20|3780.4|3774.4|3780.9|3774.9|3782.1|3776.1|3780.4|3774.4|10
1647357750000|2022-03-15 15:22:30|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|1
1647357760000|2022-03-15 15:22:40|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1647357770000|2022-03-15 15:22:50|3781.9|3775.9|3784.6|3778.6|3784.6|3778.6|3781.9|3775.9|2
1647357780000|2022-03-15 15:23:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1647357830000|2022-03-15 15:23:50|3787.5|3778.8|3786.3|3780.3|3787.5|3780.3|3786.3|3778.8|2
1647357840000|2022-03-15 15:24:00|3790.3|3779.5|3791|3780.8|3791.5|3780.8|3790.3|3779.5|4
1647357850000|2022-03-15 15:24:10|3790.8|3781.5|3792|3782.5|3792|3782.5|3790.8|3781.5|4
1647357860000|2022-03-15 15:24:20|3791.9|3785.9|3793.4|3787.4|3793.4|3787.4|3791.9|3785.9|2
1647357880000|2022-03-15 15:24:40|3793.1|3787.1|3795.4|3789.4|3795.4|3789.4|3793.1|3787.1|4
1647357890000|2022-03-15 15:24:50|3795.6|3789.6|3795.4|3789.4|3795.6|3789.6|3795.4|3789.4|2
1647357900000|2022-03-15 15:25:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647357910000|2022-03-15 15:25:10|3796.1|3790.1|3797.3|3791.3|3797.3|3791.3|3796.1|3790.1|3
1647357920000|2022-03-15 15:25:20|3797.4|3791.4|3799.5|3793.5|3800.3|3793.5|3797.4|3791.4|5
1647357930000|2022-03-15 15:25:30|3799.6|3793.6|3801.6|3795.6|3801.6|3795.6|3799.6|3793.6|2
1647357940000|2022-03-15 15:25:40|3802.4|3796.4|3800.6|3794.6|3802.6|3796.6|3799.9|3793.9|12
1647357970000|2022-03-15 15:26:10|3800.9|3794.9|3798.4|3792.4|3800.9|3794.9|3798.1|3792.1|11
1647357980000|2022-03-15 15:26:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1647357990000|2022-03-15 15:26:30|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|2
1647358000000|2022-03-15 15:26:40|3799.4|3793.4|3798.9|3792.9|3799.6|3793.6|3798.9|3792.9|3
1647358010000|2022-03-15 15:26:50|3798.6|3792.6|3796.4|3790.4|3798.6|3792.6|3796.1|3790.1|5
1647358020000|2022-03-15 15:27:00|3797.1|3791.1|3796.9|3790.9|3797.1|3791.1|3796.9|3790.9|2
1647358030000|2022-03-15 15:27:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1647358040000|2022-03-15 15:27:20|3798.1|3792.1|3799.1|3793.1|3799.1|3793.1|3798.1|3792.1|2
1647358050000|2022-03-15 15:27:30|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647358070000|2022-03-15 15:27:50|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1647358080000|2022-03-15 15:28:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647358100000|2022-03-15 15:28:20|3800.6|3794.6|3803|3795|3805|3795.5|3800.6|3794.5|5
1647358120000|2022-03-15 15:28:40|3801.1|3795.1|3805.8|3797.3|3805.8|3797.3|3801.1|3795.1|4
1647358140000|2022-03-15 15:29:00|3805.6|3799.6|3804.6|3798.6|3805.9|3799.9|3804.6|3798.6|6
1647358150000|2022-03-15 15:29:10|3803.6|3797.6|3805.6|3799.6|3805.6|3799.6|3803.6|3797.6|2
1647358170000|2022-03-15 15:29:30|3805.4|3799.4|3805.6|3799.6|3805.6|3799.6|3805.4|3799.4|2
1647358180000|2022-03-15 15:29:40|3806.4|3800.4|3805.6|3799.6|3806.4|3800.4|3805.6|3799.6|2
1647358190000|2022-03-15 15:29:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647358210000|2022-03-15 15:30:10|3804.9|3798.9|3804.6|3798.6|3805.3|3798.9|3803.1|3797|7
1647358220000|2022-03-15 15:30:20|3804.1|3798.1|3799.4|3793.4|3804.1|3798.1|3799.4|3793.4|8
1647358240000|2022-03-15 15:30:40|3798.9|3792.9|3798.6|3792.6|3798.9|3792.9|3798.6|3792.6|2
1647358250000|2022-03-15 15:30:50|3798.4|3792.4|3796.6|3790.6|3798.4|3792.4|3796.6|3790.6|6
1647358260000|2022-03-15 15:31:00|3795.9|3789.9|3799.6|3793.6|3799.6|3793.6|3795.9|3789.9|6
1647358270000|2022-03-15 15:31:10|3799.9|3793.9|3799.4|3793.4|3800.9|3794.9|3799.4|3793.4|6
1647358280000|2022-03-15 15:31:20|3798.1|3792.1|3798.9|3792.9|3799.1|3793.1|3798.1|3792.1|5
1647358290000|2022-03-15 15:31:30|3798.6|3792.6|3798.4|3792.4|3798.6|3792.6|3798.4|3792.4|2
1647358300000|2022-03-15 15:31:40|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1647358310000|2022-03-15 15:31:50|3797.6|3791.6|3794.9|3788.9|3797.6|3791.6|3794.9|3788.9|6
1647358330000|2022-03-15 15:32:10|3794.6|3788.6|3794.4|3788.4|3794.6|3788.6|3794.4|3788.4|2
1647358340000|2022-03-15 15:32:20|3794.1|3788.1|3789.1|3783.1|3794.1|3788.1|3789.1|3783.1|5
1647358370000|2022-03-15 15:32:50|3788.9|3782.9|3786.6|3780.6|3788.9|3782.9|3786.6|3780.6|5
1647358380000|2022-03-15 15:33:00|3786.4|3780.4|3784.4|3778.4|3786.4|3780.4|3784.4|3778.4|6
1647358390000|2022-03-15 15:33:10|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1647358400000|2022-03-15 15:33:20|3783.6|3777.6|3783.9|3777.9|3784.1|3778.1|3783.6|3777.6|3
1647358420000|2022-03-15 15:33:40|3782.6|3776.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|3
1647358430000|2022-03-15 15:33:50|3784.1|3778.1|3782.9|3776.9|3784.4|3778.4|3781.9|3775.9|16
1647358450000|2022-03-15 15:34:10|3783.1|3777.1|3782.1|3776.1|3783.9|3777.9|3782.1|3776.1|5
1647358460000|2022-03-15 15:34:20|3781.9|3775.9|3780.9|3774.9|3781.9|3775.9|3780.9|3774.9|4
1647358470000|2022-03-15 15:34:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|1
1647358480000|2022-03-15 15:34:40|3780.4|3774.4|3776.4|3770.4|3780.4|3774.4|3776.4|3770.4|6
1647358490000|2022-03-15 15:34:50|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1647358500000|2022-03-15 15:35:00|3775.4|3769.4|3776.4|3770.4|3777.5|3770.4|3775.4|3769.3|4
1647358510000|2022-03-15 15:35:10|3779.3|3770.3|3781.9|3775.9|3783.3|3775.9|3779.3|3770.3|7
1647358520000|2022-03-15 15:35:20|3782|3776|3783.4|3777.4|3783.4|3777.4|3782|3776|3
1647358530000|2022-03-15 15:35:30|3783.6|3777.6|3788.1|3782.1|3788.1|3782.1|3783.6|3777.6|6
1647358550000|2022-03-15 15:35:50|3787.4|3781.4|3788.9|3782.9|3788.9|3782.9|3787.4|3781.4|3
1647358560000|2022-03-15 15:36:00|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1647358580000|2022-03-15 15:36:20|3788.9|3782.9|3788.6|3782.6|3788.9|3782.9|3788.6|3782.6|2
1647358590000|2022-03-15 15:36:30|3787.9|3781.9|3783.6|3777.6|3788.4|3782.4|3783.6|3777.6|13
1647358600000|2022-03-15 15:36:40|3783.9|3777.9|3785.6|3779.6|3785.6|3779.6|3783.4|3777.4|5
1647358620000|2022-03-15 15:37:00|3785.1|3779.1|3785.9|3779.9|3785.9|3779.9|3785.1|3779.1|3
1647358640000|2022-03-15 15:37:20|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|3
1647358660000|2022-03-15 15:37:40|3784.1|3778.1|3784.5|3776.5|3785|3778.5|3783.1|3776.5|6
1647358670000|2022-03-15 15:37:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1647358680000|2022-03-15 15:38:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|1
1647358700000|2022-03-15 15:38:20|3783.6|3777.6|3783.9|3777.9|3783.9|3777.9|3783.6|3777.6|2
1647358720000|2022-03-15 15:38:40|3784|3776|3782.9|3776.9|3784|3776.9|3782.9|3776|2
1647358740000|2022-03-15 15:39:00|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|1
1647358750000|2022-03-15 15:39:10|3785.8|3777.8|3785.8|3777.8|3785.8|3777.8|3785.8|3777.8|1
1647358760000|2022-03-15 15:39:20|3787.5|3779|3786.1|3780.1|3787.5|3780.6|3786.1|3779|5
1647358770000|2022-03-15 15:39:30|3785.6|3779.6|3786.6|3780.6|3786.6|3780.6|3785.6|3779.6|3
1647358810000|2022-03-15 15:40:10|3789|3780.8|3788.8|3780.8|3789|3780.8|3788.8|3780.8|2
1647358820000|2022-03-15 15:40:20|3788.5|3780.5|3787.3|3781.3|3788.5|3781.3|3787.1|3779.8|5
1647358830000|2022-03-15 15:40:30|3786.6|3780.6|3786.9|3780.9|3786.9|3780.9|3786.6|3780.6|2
1647358840000|2022-03-15 15:40:40|3787.1|3781.1|3788.9|3782.9|3788.9|3782.9|3787.1|3781.1|4
1647358850000|2022-03-15 15:40:50|3789.9|3783.9|3791.9|3785.9|3791.9|3785.9|3789.9|3783.9|5
1647358860000|2022-03-15 15:41:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1647358870000|2022-03-15 15:41:10|3791.1|3785.1|3790.1|3784.1|3791.1|3785.1|3790.1|3784.1|3
1647358880000|2022-03-15 15:41:20|3789.9|3783.9|3789.6|3783.6|3789.9|3783.9|3789.6|3783.6|2
1647358890000|2022-03-15 15:41:30|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1647358900000|2022-03-15 15:41:40|3788.6|3782.6|3784.4|3778.4|3788.6|3782.6|3784.4|3778.4|7
1647358910000|2022-03-15 15:41:50|3785.1|3779.1|3786.6|3780.6|3786.6|3780.6|3785.1|3779.1|3
1647358930000|2022-03-15 15:42:10|3786.9|3780.9|3788.9|3782.9|3788.9|3782.9|3786.9|3780.9|3
1647358940000|2022-03-15 15:42:20|3788.6|3782.6|3788.4|3782.4|3788.6|3782.6|3788.4|3782.4|2
1647358960000|2022-03-15 15:42:40|3788.9|3782.9|3794.6|3788.6|3794.6|3788.6|3788.9|3782.9|10
1647358970000|2022-03-15 15:42:50|3794.9|3788.9|3796.6|3790.6|3797.6|3791.6|3794.9|3788.9|6
1647358980000|2022-03-15 15:43:00|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1647358990000|2022-03-15 15:43:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647359000000|2022-03-15 15:43:20|3796.4|3790.4|3794.9|3788.9|3796.4|3790.4|3794.1|3788.1|6
1647359010000|2022-03-15 15:43:30|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1647359020000|2022-03-15 15:43:40|3793.6|3787.6|3791.9|3785.9|3793.9|3787.9|3791.4|3785.4|9
1647359030000|2022-03-15 15:43:50|3790.9|3784.9|3789.6|3783.6|3790.9|3784.9|3789.6|3783.6|4
1647359040000|2022-03-15 15:44:00|3789.4|3783.4|3789.3|3783.3|3789.5|3783.5|3789.3|3783.3|3
1647359050000|2022-03-15 15:44:10|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1647359060000|2022-03-15 15:44:20|3788.6|3782.6|3786.6|3780.6|3788.6|3782.6|3786.6|3780.6|5
1647359070000|2022-03-15 15:44:30|3787.4|3781.4|3785.6|3779.6|3787.4|3781.4|3785.4|3779.4|4
1647359080000|2022-03-15 15:44:40|3784.9|3778.9|3784.1|3778.1|3785.4|3779.4|3784.1|3778.1|6
1647359090000|2022-03-15 15:44:50|3783.6|3777.6|3785.6|3779.6|3785.6|3779.6|3783.1|3777.1|4
1647359100000|2022-03-15 15:45:00|3785.9|3779.9|3786.4|3780.4|3786.4|3780.4|3785.9|3779.9|2
1647359110000|2022-03-15 15:45:10|3785.9|3779.9|3784.9|3778.9|3785.9|3779.9|3784.6|3778.6|4
1647359120000|2022-03-15 15:45:20|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|2
1647359160000|2022-03-15 15:46:00|3783.4|3777.4|3784.6|3778.6|3784.6|3778.6|3783.4|3777.4|3
1647359180000|2022-03-15 15:46:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1647359210000|2022-03-15 15:46:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|1
1647359220000|2022-03-15 15:47:00|3785.6|3779.6|3788.4|3782.4|3788.4|3782.4|3785.6|3779.6|4
1647359230000|2022-03-15 15:47:10|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1647359240000|2022-03-15 15:47:20|3788.4|3782.4|3788.9|3782.9|3788.9|3782.9|3787.9|3781.9|5
1647359260000|2022-03-15 15:47:40|3788.6|3782.6|3787.9|3781.9|3788.6|3782.6|3787.9|3781.9|4
1647359270000|2022-03-15 15:47:50|3787.6|3781.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|4
1647359280000|2022-03-15 15:48:00|3787.1|3781.1|3785.4|3779.4|3787.1|3781.1|3785.4|3779.4|7
1647359290000|2022-03-15 15:48:10|3784.9|3778.9|3784.4|3778.4|3784.9|3778.9|3784.4|3778.4|2
1647359300000|2022-03-15 15:48:20|3783.9|3777.9|3788.1|3782.1|3788.1|3782.1|3783.9|3777.9|6
1647359310000|2022-03-15 15:48:30|3788.3|3782.3|3789.1|3783.1|3790.4|3784.4|3788.1|3782.1|10
1647359320000|2022-03-15 15:48:40|3788.9|3782.9|3799|3793|3799|3793|3788.4|3782.4|5
1647359330000|2022-03-15 15:48:50|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|2
1647359340000|2022-03-15 15:49:00|3799.4|3793.4|3798.6|3792.6|3799.4|3793.4|3798.6|3792.6|2
1647359360000|2022-03-15 15:49:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647359370000|2022-03-15 15:49:30|3801.1|3795.1|3801.9|3795.9|3802.4|3796.4|3801.1|3795.1|4
1647359380000|2022-03-15 15:49:40|3801.6|3795.6|3801.1|3795.1|3802.1|3796.1|3800.9|3794.9|5
1647359400000|2022-03-15 15:50:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647359440000|2022-03-15 15:50:40|3802.4|3796.4|3801.6|3795.6|3802.4|3796.4|3801.6|3795.6|2
1647359450000|2022-03-15 15:50:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647359460000|2022-03-15 15:51:00|3799.9|3793.9|3799.4|3793.4|3800.1|3794.1|3799.1|3793.1|8
1647359470000|2022-03-15 15:51:10|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1647359480000|2022-03-15 15:51:20|3799.4|3793.4|3799.9|3793.9|3799.9|3793.9|3799.4|3793.4|2
1647359490000|2022-03-15 15:51:30|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647359500000|2022-03-15 15:51:40|3800.4|3794.4|3800.6|3794.6|3801.1|3795.1|3800.1|3794.1|6
1647359520000|2022-03-15 15:52:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647359530000|2022-03-15 15:52:10|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1647359540000|2022-03-15 15:52:20|3800.6|3794.6|3799.1|3793.1|3800.6|3794.6|3799.1|3793.1|3
1647359570000|2022-03-15 15:52:50|3799.6|3793.6|3801.4|3795.4|3801.4|3795.4|3799.6|3793.6|5
1647359580000|2022-03-15 15:53:00|3801.1|3795.1|3801.4|3795.4|3801.4|3795.4|3800.6|3794.6|5
1647359600000|2022-03-15 15:53:20|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|3
1647359610000|2022-03-15 15:53:30|3800.6|3794.6|3800.9|3794.9|3800.9|3794.9|3800.6|3794.6|2
1647359620000|2022-03-15 15:53:40|3801.1|3795.1|3801.9|3795.9|3802.4|3796.4|3801.1|3795.1|4
1647359630000|2022-03-15 15:53:50|3801.6|3795.6|3805.1|3799.1|3805.1|3799.1|3801.1|3795.1|6
1647359640000|2022-03-15 15:54:00|3805.4|3799.4|3806.1|3800.1|3806.9|3800.9|3805.4|3799.4|4
1647359650000|2022-03-15 15:54:10|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.6|3800.6|3
1647359660000|2022-03-15 15:54:20|3806.6|3800.6|3806.9|3800.9|3806.9|3800.9|3805.6|3799.6|7
1647359670000|2022-03-15 15:54:30|3806.6|3800.6|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|3
1647359680000|2022-03-15 15:54:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|3
1647359690000|2022-03-15 15:54:50|3805.6|3799.6|3806.9|3800.9|3806.9|3800.9|3804.9|3798.9|7
1647359700000|2022-03-15 15:55:00|3806.1|3800.1|3804.9|3798.9|3806.6|3800.6|3804.9|3798.9|6
1647359710000|2022-03-15 15:55:10|3803.9|3797.9|3797.9|3791.9|3803.9|3797.9|3797.9|3791.9|8
1647359720000|2022-03-15 15:55:20|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.1|3792.1|4
1647359730000|2022-03-15 15:55:30|3801.3|3792.5|3802.5|3794|3802.5|3794|3801.3|3792.5|3
1647359740000|2022-03-15 15:55:40|3801|3795|3799.6|3793.6|3801|3795|3799.6|3793.6|6
1647359750000|2022-03-15 15:55:50|3799.1|3793.1|3798.6|3792.6|3799.1|3793.1|3798.6|3792.6|2
1647359760000|2022-03-15 15:56:00|3799.1|3793.1|3798.1|3792.1|3799.1|3793.1|3798.1|3792.1|3
1647359770000|2022-03-15 15:56:10|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1647359780000|2022-03-15 15:56:20|3798.4|3792.4|3799.1|3793.1|3799.1|3793.1|3798.4|3792.4|3
1647359790000|2022-03-15 15:56:30|3798.9|3792.9|3798.4|3792.4|3798.9|3792.9|3798.4|3792.4|3
1647359800000|2022-03-15 15:56:40|3798.1|3792.1|3797.9|3791.9|3798.1|3792.1|3797.1|3791.1|3
1647359810000|2022-03-15 15:56:50|3798.1|3792.1|3797.9|3791.9|3798.1|3792.1|3797.9|3791.9|2
1647359820000|2022-03-15 15:57:00|3797.6|3791.6|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|8
1647359830000|2022-03-15 15:57:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1647359840000|2022-03-15 15:57:20|3797.9|3791.9|3798.1|3792.1|3798.1|3792.1|3797.9|3791.9|2
1647359850000|2022-03-15 15:57:30|3798.4|3792.4|3801.1|3795.1|3801.1|3795.1|3798.4|3792.4|5
1647359860000|2022-03-15 15:57:40|3801.6|3795.6|3803.9|3797.9|3804.1|3798.1|3801.6|3795.6|8
1647359870000|2022-03-15 15:57:50|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647359880000|2022-03-15 15:58:00|3803.4|3797.4|3800.9|3794.9|3803.4|3797.4|3800.9|3794.9|3
1647359890000|2022-03-15 15:58:10|3800.1|3794.1|3801.1|3795.1|3801.1|3795.1|3799.6|3793.6|7
1647359900000|2022-03-15 15:58:20|3800.9|3794.9|3801.9|3795.9|3801.9|3795.9|3800.6|3794.6|4
1647359910000|2022-03-15 15:58:30|3802.4|3796.4|3800.8|3794.8|3802.5|3796.4|3800.6|3794.5|5
1647359920000|2022-03-15 15:58:40|3801.6|3795.6|3802.6|3796.6|3802.6|3796.6|3801.6|3795.6|8
1647359930000|2022-03-15 15:58:50|3802.9|3796.9|3802.6|3796.6|3802.9|3796.9|3802.6|3796.6|4
1647359940000|2022-03-15 15:59:00|3802.9|3796.9|3803.1|3797.1|3803.1|3797.1|3802.9|3796.9|2
1647359950000|2022-03-15 15:59:10|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|2
1647359960000|2022-03-15 15:59:20|3803.1|3797.1|3801.6|3795.6|3803.1|3797.1|3801.4|3795.4|6
1647359970000|2022-03-15 15:59:30|3802.6|3796.6|3801.6|3795.6|3802.6|3796.6|3801.6|3795.6|3
1647359980000|2022-03-15 15:59:40|3802.6|3796.6|3802.4|3796.4|3802.6|3796.6|3802.1|3796.1|3
1647359990000|2022-03-15 15:59:50|3802.1|3796.1|3801.9|3795.9|3802.6|3796.6|3801.4|3795.4|7
1647360000000|2022-03-15 16:00:00|3801.4|3795.4|3799.9|3793.9|3801.4|3795.4|3799.3|3793.3|7
1647360010000|2022-03-15 16:00:10|3799.4|3793.4|3798.1|3792.1|3800.1|3794.1|3798.1|3792.1|6
1647360020000|2022-03-15 16:00:20|3797.9|3791.9|3799.1|3793.1|3799.1|3793.1|3797.9|3791.9|3
1647360030000|2022-03-15 16:00:30|3799.3|3791.3|3797.8|3791.8|3799.3|3791.8|3797.8|3790.5|3
1647360040000|2022-03-15 16:00:40|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|2
1647360050000|2022-03-15 16:00:50|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|2
1647360060000|2022-03-15 16:01:00|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1647360070000|2022-03-15 16:01:10|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|3
1647360080000|2022-03-15 16:01:20|3795.9|3789.9|3793.9|3787.9|3795.9|3789.9|3793.6|3787.6|6
1647360090000|2022-03-15 16:01:30|3794.4|3788.4|3794.1|3788.1|3794.4|3788.4|3793.6|3787.6|4
1647360100000|2022-03-15 16:01:40|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647360120000|2022-03-15 16:02:00|3796.6|3790.6|3796.4|3790.4|3796.6|3790.6|3796.4|3790.4|2
1647360130000|2022-03-15 16:02:10|3796.1|3790.1|3794.9|3788.9|3796.4|3790.4|3794.9|3788.9|4
1647360140000|2022-03-15 16:02:20|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1647360150000|2022-03-15 16:02:30|3794.1|3788.1|3793.9|3787.9|3794.1|3788.1|3793.9|3787.9|2
1647360160000|2022-03-15 16:02:40|3793.4|3787.4|3794.4|3788.4|3794.4|3788.4|3793.4|3787.4|4
1647360170000|2022-03-15 16:02:50|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1647360190000|2022-03-15 16:03:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1647360210000|2022-03-15 16:03:30|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1647360230000|2022-03-15 16:03:50|3793.9|3787.9|3794.1|3788.1|3794.4|3788.4|3793.9|3787.9|3
1647360250000|2022-03-15 16:04:10|3794.4|3788.4|3795.6|3789.6|3795.6|3789.6|3794.4|3788.4|4
1647360280000|2022-03-15 16:04:40|3795.4|3789.4|3792.9|3786.9|3795.4|3789.4|3792.9|3786.9|3
1647360290000|2022-03-15 16:04:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1647360300000|2022-03-15 16:05:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1647360330000|2022-03-15 16:05:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1647360360000|2022-03-15 16:06:00|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|3
1647360370000|2022-03-15 16:06:10|3790.9|3784.9|3790.6|3784.6|3790.9|3784.9|3790.6|3784.6|2
1647360380000|2022-03-15 16:06:20|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1647360390000|2022-03-15 16:06:30|3790.6|3784.6|3792.3|3784.3|3792.3|3784.6|3790.6|3784.3|2
1647360400000|2022-03-15 16:06:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1647360410000|2022-03-15 16:06:50|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|2
1647360430000|2022-03-15 16:07:10|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|2
1647360440000|2022-03-15 16:07:20|3793.4|3787.4|3793.6|3787.6|3793.6|3787.6|3793.4|3787.4|2
1647360450000|2022-03-15 16:07:30|3794.4|3788.4|3794.6|3788.6|3794.9|3788.9|3794.4|3788.4|4
1647360470000|2022-03-15 16:07:50|3794.1|3788.1|3793.6|3787.6|3794.1|3788.1|3793.6|3787.6|4
1647360480000|2022-03-15 16:08:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.1|3786.1|3
1647360490000|2022-03-15 16:08:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1647360500000|2022-03-15 16:08:20|3794.9|3788.9|3794.6|3788.6|3794.9|3788.9|3794.4|3788.4|3
1647360510000|2022-03-15 16:08:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1647360540000|2022-03-15 16:09:00|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|2
1647360600000|2022-03-15 16:10:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647360610000|2022-03-15 16:10:10|3794.9|3788.9|3796.9|3790.9|3796.9|3790.9|3794.9|3788.9|2
1647360620000|2022-03-15 16:10:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1647360640000|2022-03-15 16:10:40|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1647360650000|2022-03-15 16:10:50|3798.1|3792.1|3798.9|3792.9|3798.9|3792.9|3798.1|3792.1|3
1647360660000|2022-03-15 16:11:00|3799.6|3793.6|3800.4|3794.4|3800.4|3794.4|3799.6|3793.6|2
1647360670000|2022-03-15 16:11:10|3799.9|3793.9|3797.9|3791.9|3799.9|3793.9|3797.9|3791.9|2
1647360690000|2022-03-15 16:11:30|3798|3789.5|3794.4|3788.4|3798|3789.5|3794.4|3788.4|2
1647360710000|2022-03-15 16:11:50|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|1
1647360740000|2022-03-15 16:12:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1647360760000|2022-03-15 16:12:40|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|3
1647360770000|2022-03-15 16:12:50|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|1
1647360800000|2022-03-15 16:13:20|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647360840000|2022-03-15 16:14:00|3794.4|3788.4|3793.6|3787.6|3794.4|3788.4|3793.6|3787.6|3
1647360910000|2022-03-15 16:15:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1647361030000|2022-03-15 16:17:10|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1647361040000|2022-03-15 16:17:20|3794.9|3788.9|3795.9|3789.9|3795.9|3789.9|3794.9|3788.9|3
1647361100000|2022-03-15 16:18:20|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1647361130000|2022-03-15 16:18:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1647361140000|2022-03-15 16:19:00|3796.9|3790.9|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|2
1647361160000|2022-03-15 16:19:20|3797.6|3791.6|3797.9|3791.9|3797.9|3791.9|3797.1|3791.1|3
1647361190000|2022-03-15 16:19:50|3797.1|3791.1|3798.1|3792.1|3798.1|3792.1|3797.1|3791.1|2
1647361220000|2022-03-15 16:20:20|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|2
1647361230000|2022-03-15 16:20:30|3795.9|3789.9|3796.5|3787.8|3796.9|3790.9|3795.9|3787.8|3
1647361250000|2022-03-15 16:20:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647361270000|2022-03-15 16:21:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1647361400000|2022-03-15 16:23:20|3795.1|3789.1|3793.9|3787.9|3795.1|3789.1|3793.9|3787.9|2
1647361500000|2022-03-15 16:25:00|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1647361510000|2022-03-15 16:25:10|3793.9|3787.9|3796|3787.8|3796|3787.9|3793.9|3787.8|2
1647361530000|2022-03-15 16:25:30|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1647361560000|2022-03-15 16:26:00|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.4|3787.4|3
1647361580000|2022-03-15 16:26:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1647361610000|2022-03-15 16:26:50|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1647361620000|2022-03-15 16:27:00|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.6|3787.6|2
1647361650000|2022-03-15 16:27:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1647361660000|2022-03-15 16:27:40|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1647361710000|2022-03-15 16:28:30|3793.9|3787.9|3795.9|3789.9|3795.9|3789.9|3793.9|3787.9|3
1647361750000|2022-03-15 16:29:10|3798|3789.8|3796.4|3790.4|3798|3790.4|3796.4|3789.8|2
1647361760000|2022-03-15 16:29:20|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1647361770000|2022-03-15 16:29:30|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647361780000|2022-03-15 16:29:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3794.9|3788.9|7
1647361790000|2022-03-15 16:29:50|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647361800000|2022-03-15 16:30:00|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1647361860000|2022-03-15 16:31:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1647361890000|2022-03-15 16:31:30|3797.4|3791.4|3798.1|3792.1|3798.1|3792.1|3797.4|3791.4|2
1647361900000|2022-03-15 16:31:40|3800.5|3792|3800.1|3794.1|3800.5|3794.1|3800.1|3792|2
1647361910000|2022-03-15 16:31:50|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1647361940000|2022-03-15 16:32:20|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647361960000|2022-03-15 16:32:40|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1647361970000|2022-03-15 16:32:50|3800.4|3794.4|3800.6|3794.6|3800.6|3794.6|3800.4|3794.4|2
1647361980000|2022-03-15 16:33:00|3801.1|3795.1|3799.9|3793.9|3801.1|3795.1|3799.9|3793.9|4
1647362140000|2022-03-15 16:35:40|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647362190000|2022-03-15 16:36:30|3801.1|3795.1|3801.9|3795.9|3801.9|3795.9|3801.1|3795.1|3
1647362200000|2022-03-15 16:36:40|3802.1|3796.1|3804.9|3798.9|3804.9|3798.9|3802.1|3796.1|2
1647362210000|2022-03-15 16:36:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647362230000|2022-03-15 16:37:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647362240000|2022-03-15 16:37:20|3804.6|3798.6|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|3
1647362300000|2022-03-15 16:38:20|3804.5|3796.3|3803.9|3797.9|3804.5|3797.9|3803.6|3796.3|3
1647362310000|2022-03-15 16:38:30|3804.1|3798.1|3804.9|3798.9|3805.1|3799.1|3804.1|3798.1|3
1647362330000|2022-03-15 16:38:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647362420000|2022-03-15 16:40:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647362430000|2022-03-15 16:40:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647362470000|2022-03-15 16:41:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647362480000|2022-03-15 16:41:20|3804.9|3798.9|3805.6|3799.6|3805.6|3799.6|3804.9|3798.9|2
1647362490000|2022-03-15 16:41:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647362530000|2022-03-15 16:42:10|3804.4|3798.4|3804.6|3798.6|3804.6|3798.6|3804.4|3798.4|2
1647362590000|2022-03-15 16:43:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647362620000|2022-03-15 16:43:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1647362650000|2022-03-15 16:44:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647362660000|2022-03-15 16:44:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647362690000|2022-03-15 16:44:50|3803.9|3797.9|3804.6|3798.6|3804.6|3798.6|3803.6|3797.6|5
1647362700000|2022-03-15 16:45:00|3805.1|3799.1|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|2
1647362710000|2022-03-15 16:45:10|3806.9|3800.9|3808.1|3802.1|3808.1|3802.1|3806.9|3800.9|4
1647362720000|2022-03-15 16:45:20|3808.4|3802.4|3816.6|3810.6|3818.8|3811.1|3808.4|3802.3|5
1647362730000|2022-03-15 16:45:30|3816.1|3810.1|3812.9|3806.9|3816.1|3810.1|3812.9|3806.9|8
1647362740000|2022-03-15 16:45:40|3812.4|3806.4|3807.9|3801.9|3812.4|3806.4|3805.4|3799.4|12
1647362750000|2022-03-15 16:45:50|3808.4|3802.4|3810.6|3804.6|3811.1|3805.1|3808.4|3802.4|7
1647362760000|2022-03-15 16:46:00|3810.9|3804.9|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|5
1647362770000|2022-03-15 16:46:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|3
1647362780000|2022-03-15 16:46:20|3811.6|3805.6|3811.9|3805.9|3812.1|3806.1|3811.6|3805.6|4
1647362790000|2022-03-15 16:46:30|3811.6|3805.6|3812.4|3806.4|3812.4|3806.4|3811.6|3805.6|4
1647362800000|2022-03-15 16:46:40|3811.6|3805.6|3810.6|3804.6|3811.9|3805.9|3810.4|3804.4|6
1647362810000|2022-03-15 16:46:50|3810.4|3804.4|3811.6|3805.6|3811.6|3805.6|3810.4|3804.4|3
1647362820000|2022-03-15 16:47:00|3811.4|3805.4|3810.4|3804.4|3811.4|3805.4|3810.4|3804.4|2
1647362830000|2022-03-15 16:47:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647362840000|2022-03-15 16:47:20|3810.6|3804.6|3806.5|3800.5|3810.6|3804.6|3806.5|3800.5|7
1647362850000|2022-03-15 16:47:30|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1647362860000|2022-03-15 16:47:40|3806.4|3800.4|3800.9|3794.9|3806.4|3800.4|3800.4|3794.4|6
1647362870000|2022-03-15 16:47:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647362880000|2022-03-15 16:48:00|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1647362980000|2022-03-15 16:49:40|3800.9|3794.9|3808.3|3799.8|3808.3|3799.8|3800.9|3794.9|6
1647362990000|2022-03-15 16:49:50|3809|3800.8|3808.4|3802.4|3809|3802.4|3807.5|3800.8|4
1647363030000|2022-03-15 16:50:30|3808.1|3802.1|3807.1|3801.1|3808.1|3802.1|3807.1|3801.1|2
1647363070000|2022-03-15 16:51:10|3806.1|3800.1|3803.3|3793.5|3806.1|3800.1|3803.3|3790.8|4
1647363080000|2022-03-15 16:51:20|3803.5|3793.8|3803|3794|3803.5|3797.5|3802.9|3793.8|5
1647363090000|2022-03-15 16:51:30||3794.5||3794.5||3794.5||3794.5|1
1647363100000|2022-03-15 16:51:40|3802.9|3796.9|3801.9|3795.9|3802.9|3796.9|3801.9|3795.9|3
1647363110000|2022-03-15 16:51:50|3801.8|3795.8|3800.9|3794.9|3801.8|3795.8|3800.6|3794.6|4
1647363120000|2022-03-15 16:52:00|3801.1|3795.1|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|2
1647363130000|2022-03-15 16:52:10|3800.1|3794.1|3801.3|3791.3|3801.3|3794.1|3800.1|3791.3|2
1647363140000|2022-03-15 16:52:20|3801|3792|3798.1|3792.1|3801|3792.1|3798.1|3792|2
1647363150000|2022-03-15 16:52:30|3797.9|3791.9|3796.9|3790.9|3797.9|3791.9|3796.9|3790.9|3
1647363170000|2022-03-15 16:52:50|3796.6|3790.6|3796.5|3788.5|3796.6|3790.6|3796.5|3788.5|2
1647363180000|2022-03-15 16:53:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1647363190000|2022-03-15 16:53:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1647363240000|2022-03-15 16:54:00|3794.4|3788.4|3797.5|3788.3|3797.5|3788.4|3794.4|3788.3|2
1647363250000|2022-03-15 16:54:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1647363260000|2022-03-15 16:54:20|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647363270000|2022-03-15 16:54:30|3796.8|3790.8|3795.9|3789.9|3796.8|3790.8|3795.9|3789.9|3
1647363300000|2022-03-15 16:55:00|3797.5|3788|3797.5|3788|3797.5|3788|3797.5|3788|1
1647363370000|2022-03-15 16:56:10|3797.8|3785.3|3796|3783.5|3797.8|3785.5|3796|3783.5|6
1647363390000|2022-03-15 16:56:30|3796.3|3783.8|3797.5|3785|3797.5|3785|3796.3|3783.8|3
1647363400000|2022-03-15 16:56:40|3798.3|3785.5|3798.3|3785.5|3798.3|3785.5|3798.3|3785.5|1
1647363410000|2022-03-15 16:56:50||3788.8||3788.8||3788.8||3788.8|1
1647363440000|2022-03-15 16:57:20|3798.8|3789.3|3798.8|3789.3|3798.8|3789.3|3798.8|3789.3|1
1647363460000|2022-03-15 16:57:40|3797.3|3788|3797|3787.5|3797.3|3788|3797|3787.5|2
1647363470000|2022-03-15 16:57:50|3796.5|3787.3|3796.5|3787.3|3796.5|3787.3|3796.5|3787.3|1
1647363500000|2022-03-15 16:58:20|3797|3787.5|3797|3787.5|3797|3787.5|3797|3787.5|1
1647363550000|2022-03-15 16:59:10|3797.5|3788|3797.5|3788|3797.5|3788|3797.5|3788|1
1647363560000|2022-03-15 16:59:20|3796.8|3787.3|3797.3|3787.8|3797.3|3787.8|3796.8|3787.3|2
1647363570000|2022-03-15 16:59:30|3798.3|3788.8|3798.3|3788.8|3798.3|3788.8|3798.3|3788.8|1
1647363580000|2022-03-15 16:59:40|3799.8|3790.3|3799.8|3790.3|3799.8|3790.3|3799.8|3790.3|1
1647363630000|2022-03-15 17:00:30|3798.8|3789.3|3799.5|3790.3|3799.5|3790.3|3798.8|3789.3|2
1647363670000|2022-03-15 17:01:10|3798.5|3789.3|3798.5|3789.3|3798.5|3789.3|3798.5|3789.3|1
1647363710000|2022-03-15 17:01:50|3797.8|3788.5|3798.5|3789.3|3798.5|3789.3|3797.8|3788.5|2
1647363730000|2022-03-15 17:02:10|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|1
1647363830000|2022-03-15 17:03:50|3798.5|3789.3|3798.5|3787|3798.5|3789.3|3798.5|3787|2
1647363850000|2022-03-15 17:04:10|3798.3|3787.3|3798|3787.3|3798.3|3787.3|3798|3786.8|3
1647363860000|2022-03-15 17:04:20|3796.8|3788.5|3797.8|3788.5|3797.8|3788.5|3796.8|3788.5|2
1647363920000|2022-03-15 17:05:20|3798||3798||3798||3798||1
1647363940000|2022-03-15 17:05:40|3798.5|3789.3|3798.5|3789.3|3798.5|3789.3|3798.5|3789.3|1
1647363980000|2022-03-15 17:06:20|3798.3|3788.8|3797.8|3788.3|3798.3|3788.8|3796.3|3787|4
1647363990000|2022-03-15 17:06:30|3796.3|3786.8|3796.3|3786.8|3796.3|3786.8|3796.3|3786.8|1
1647364010000|2022-03-15 17:06:50|3795.8|3786.5|3795|3785.8|3795.8|3786.5|3794.3|3784.8|5
1647364080000|2022-03-15 17:08:00|3794.3|3785|3794.3|3785|3794.3|3785|3794.3|3785|1
1647364100000|2022-03-15 17:08:20|3793.5|3784|3794.3|3783.8|3794.3|3784|3793.5|3783|4
1647364110000|2022-03-15 17:08:30||3785||3785||3785||3785|1
1647364130000|2022-03-15 17:08:50|3793.5|3784|3793.5|3784|3793.8|3784.5|3793.5|3784|3
1647364150000|2022-03-15 17:09:10|3794.8|3785.5|3795.3|3786|3795.3|3786|3794.8|3785.5|2
1647364160000|2022-03-15 17:09:20|3795|3785.5|3795|3785.5|3795|3785.5|3795|3785.5|1
1647364170000|2022-03-15 17:09:30|3796.8||3795.8||3796.8||3795.8||2
1647364180000|2022-03-15 17:09:40||3786.3||3786.3||3786.3||3786.3|1
1647364190000|2022-03-15 17:09:50|3794.3|3785|3794.8|3785.3|3794.8|3785.3|3794.3|3785|2
1647364200000|2022-03-15 17:10:00|3795|3785.8|3796|3786.3|3796|3786.5|3795|3784.8|4
1647364210000|2022-03-15 17:10:10|3794.5|3784.8|3795.5|3786.3|3795.5|3786.3|3794.3|3784.8|7
1647364270000|2022-03-15 17:11:10|3795.8||3795.8||3795.8||3795.8||1
1647364410000|2022-03-15 17:13:30|3795|3785.8|3795.5|3786|3795.5|3786|3795|3785.8|2
1647364420000|2022-03-15 17:13:40|3796|3786.8|3794.8|3785.5|3796.3|3786.8|3794.8|3784.8|5
1647364430000|2022-03-15 17:13:50|3795.5|3786.3|3795.5|3786.3|3795.5|3786.3|3795.5|3786.3|1
1647364480000|2022-03-15 17:14:40|3795.8||3795.8||3795.8||3795.8||1
1647364530000|2022-03-15 17:15:30|3794.3|3784.8|3795.5|3786.3|3795.5|3786.3|3794.3|3784.8|3
1647364590000|2022-03-15 17:16:30|3795.8||3795.8||3795.8||3795.8||1
1647364640000|2022-03-15 17:17:20|3795.5||3795.5||3795.5||3795.5||1
1647364840000|2022-03-15 17:20:40|3794|3784.8|3795|3785.8|3795|3785.8|3794|3784.8|3
1647364850000|2022-03-15 17:20:50|3795.5|3786.3|3795.5|3786.3|3795.5|3786.3|3795.5|3786.3|1
1647365240000|2022-03-15 17:27:20|3794.5|3783.8|3794.5|3782.8|3794.5|3783.8|3794.5|3782.8|2
1647365260000|2022-03-15 17:27:40|3794|3784.5|3794|3784.5|3794|3784.5|3794|3784.5|1
1647365310000|2022-03-15 17:28:30|3793.3|3784|3793.3|3784|3793.3|3784|3793.3|3784|1
1647365360000|2022-03-15 17:29:20||3782.3||3782.3||3782.3||3782.3|1
1647365380000|2022-03-15 17:29:40|3791.5||3791.5||3791.5||3791.5||1
1647365390000|2022-03-15 17:29:50|3793.3||3793.3||3793.3||3793.3||1
1647365400000|2022-03-15 17:30:00|3799.8|3782.8|3800.3|3782.8|3800.3|3782.8|3799.8|3782.8|2
1647365410000|2022-03-15 17:30:10|3798.8||3798.5||3798.8||3798.5||2
1647365420000|2022-03-15 17:30:20|3798.3|3789|3798.3|3789|3798.3|3789|3798.3|3789|1
1647365480000|2022-03-15 17:31:20|3798|3788.8|3797.3|3787.8|3798|3788.8|3797.3|3787.8|2
1647365510000|2022-03-15 17:31:50|3797|3786|3797|3786|3797|3786|3797|3786|1
1647365520000|2022-03-15 17:32:00|3796.3|3785|3795|3783.8|3796.3|3785|3795|3783.8|3
1647365530000|2022-03-15 17:32:10|3793.5|3784|3793.5|3784|3793.5|3784|3793.5|3784|1
1647365540000|2022-03-15 17:32:20|3793|3783.8|3793|3783.8|3793|3783.8|3793|3783.8|1
1647365700000|2022-03-15 17:35:00||3783.5||3783.5||3783.5||3783.5|1
1647366030000|2022-03-15 17:40:30|3792.8||3792.8||3792.8||3792.8||1
1647366080000|2022-03-15 17:41:20|3791.8|3782.3|3791.8|3782.3|3791.8|3782.3|3791.8|3782.3|1
1647366090000|2022-03-15 17:41:30|3792.8|3783.5|3792.8|3783.5|3792.8|3783.5|3792.8|3783.5|1
1647366140000|2022-03-15 17:42:20|3793||3793||3793||3793||1
1647366160000|2022-03-15 17:42:40|3792.3|3782.8|3792.3|3782.8|3792.3|3782.8|3792.3|3782.8|1
1647366230000|2022-03-15 17:43:50|3791.8|3782.3|3791.8|3782.3|3791.8|3782.3|3790.5|3781|3
1647366540000|2022-03-15 17:49:00|3792.3|3783|3796.5|3785|3796.5|3785|3792.3|3783|3
1647366550000|2022-03-15 17:49:10|3797.5|3786|3800.8|3787.5|3801.5|3787.5|3797.5|3786|5
1647366560000|2022-03-15 17:49:20|3801.5|3789|3802|3792.5|3802|3792.5|3801.5|3789|3
1647366570000|2022-03-15 17:49:30|3801.5|3792.3|3805.3|3794.3|3806|3794.3|3801.5|3792.3|5
1647366580000|2022-03-15 17:49:40|3804.8|3794|3804.3|3793.3|3804.8|3794|3804.3|3793.3|3
1647366590000|2022-03-15 17:49:50|3802.8||3802.8||3802.8||3802.8||1
1647366620000|2022-03-15 17:50:20|3802.5|3791.3|3802.5|3791.3|3802.5|3791.3|3802.5|3791.3|1
1647366630000|2022-03-15 17:50:30|3802.3|3792.3|3801.8|3792|3802.3|3792.3|3801.8|3792|2
1647366640000|2022-03-15 17:50:40|3801.5|3791.8|3800.8|3787.5|3801.5|3791.8|3800.8|3787.5|4
1647366650000|2022-03-15 17:50:50|3800|3787|3799|3786.5|3800|3787.3|3799|3786.5|4
1647366660000|2022-03-15 17:51:00|3795.8||3797.3||3797.3||3795.8||2
1647366670000|2022-03-15 17:51:10|3797.8|3787|3797.8|3787|3797.8|3787|3797.8|3787|1
1647366680000|2022-03-15 17:51:20|3798.3|3788.3|3798.5|3789.3|3798.5|3789.3|3798.3|3788.3|3
1647366750000|2022-03-15 17:52:30|3798|3788.8|3798|3788.8|3798|3788.8|3798|3788.8|1
1647366970000|2022-03-15 17:56:10|3798.3|3789|3798.3|3789|3798.3|3789|3798.3|3789|1
1647366980000|2022-03-15 17:56:20|3797.8|3788.5|3797.8|3788.5|3797.8|3788.5|3797.8|3788.5|1
1647366990000|2022-03-15 17:56:30|3799|3789.5|3799|3789.5|3799|3789.5|3797.8|3788.5|11
1647367000000|2022-03-15 17:56:40|3797.8|3788.5|3797.8|3788.5|3799|3789.5|3797.8|3788.5|17
1647367010000|2022-03-15 17:56:50|3799|3789.5|3799|3789.5|3799|3789.5|3797.8|3788.5|19
1647367020000|2022-03-15 17:57:00|3797.8|3788.5|3797.8|3788.5|3799|3789.5|3797.8|3788.5|19
1647367030000|2022-03-15 17:57:10|3799|3789.5|3797.8|3788.5|3799|3789.5|3797.8|3788.5|14
1647367040000|2022-03-15 17:57:20|3799|3789.5|3797.8|3788.5|3799|3789.5|3797.8|3788.3|18
1647367050000|2022-03-15 17:57:30|3799|3789.5|3797.8|3788.5|3799|3789.5|3797.8|3788.5|18
1647367060000|2022-03-15 17:57:40|3799|3789.5|3799|3789.5|3799|3789.5|3797.8|3788.5|19
1647367070000|2022-03-15 17:57:50|3797.8|3788.5|3799.8|3789|3800.3|3791|3797.8|3788.5|17
1647367090000|2022-03-15 17:58:10|3798.8|3790.3|3798.8|3789|3798.8|3790.3|3798.8|3789|2
1647367100000|2022-03-15 17:58:20|3798.3||3798.3||3798.3||3798.3||1
1647392520000|2022-03-16 01:02:00|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|3809.6|3789.6|1
1647392580000|2022-03-16 01:03:00|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647392590000|2022-03-16 01:03:10|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|1
1647392600000|2022-03-16 01:03:20|3811.6|3791.6|3811.9|3791.9|3811.9|3791.9|3811.6|3791.6|2
1647392610000|2022-03-16 01:03:30|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647392640000|2022-03-16 01:04:00|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647392650000|2022-03-16 01:04:10|3809|3789|3807.8|3787.8|3809|3789|3807.5|3787.5|4
1647392670000|2022-03-16 01:04:30|3809|3789|3813.4|3793.4|3813.4|3793.4|3808|3788|8
1647392680000|2022-03-16 01:04:40|3814.5|3794.5|3813|3793|3814.5|3794.5|3811.8|3791.8|6
1647392690000|2022-03-16 01:04:50|3814.3|3794.3|3817.4|3797.4|3818.5|3798.5|3814.3|3794.3|6
1647392700000|2022-03-16 01:05:00|3816|3796|3813.1|3793.1|3816|3796|3813.1|3793.1|3
1647392710000|2022-03-16 01:05:10|3812|3792|3808.8|3788.8|3812|3792|3808.8|3788.8|3
1647392720000|2022-03-16 01:05:20|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647392730000|2022-03-16 01:05:30|3808.3|3788.3|3809.1|3789.1|3811|3791|3808.3|3788.3|4
1647392760000|2022-03-16 01:06:00|3808|3788|3808|3788|3808|3788|3808|3788|1
1647392770000|2022-03-16 01:06:10|3809.4|3789.4|3809.4|3789.4|3809.4|3789.4|3809.4|3789.4|1
1647392780000|2022-03-16 01:06:20|3811|3791|3811|3791|3811|3791|3811|3791|1
1647392820000|2022-03-16 01:07:00|3812.3|3792.3|3813.5|3793.5|3813.5|3793.5|3812.3|3792.3|2
1647392840000|2022-03-16 01:07:20|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647392850000|2022-03-16 01:07:30|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|1
1647392880000|2022-03-16 01:08:00|3810|3790|3810|3790|3811.1|3791.1|3808.3|3788.3|4
1647392890000|2022-03-16 01:08:10|3808.5|3788.5|3811.1|3791.1|3811.1|3791.1|3808.5|3788.5|7
1647392910000|2022-03-16 01:08:30|3810|3790|3810|3790|3810|3790|3810|3790|1
1647392960000|2022-03-16 01:09:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647392970000|2022-03-16 01:09:30|3810.4|3790.4|3813|3793|3813|3793|3810.4|3790.4|4
1647392980000|2022-03-16 01:09:40|3814.1|3794.1|3817.5|3797.5|3819.8|3799.8|3814.1|3794.1|7
1647392990000|2022-03-16 01:09:50|3816|3796|3816|3796|3816|3796|3816|3796|1
1647393000000|2022-03-16 01:10:00|3815.1|3795.1|3809.4|3789.4|3815.1|3795.1|3809.4|3789.4|4
1647393010000|2022-03-16 01:10:10|3811|3791|3810.5|3790.5|3814.3|3794.3|3810.5|3790.5|6
1647393070000|2022-03-16 01:11:10|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647393150000|2022-03-16 01:12:30|3809.3|3789.3|3807.3|3787.3|3809.3|3789.3|3807.3|3787.3|2
1647393160000|2022-03-16 01:12:40|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647393190000|2022-03-16 01:13:10|3806.5|3786.5|3808.5|3788.5|3809.5|3789.5|3806.5|3786.5|4
1647393200000|2022-03-16 01:13:20|3807|3787|3807|3787|3807|3787|3807|3787|1
1647393250000|2022-03-16 01:14:10|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|1
1647393260000|2022-03-16 01:14:20|3805.3|3785.3|3805.3|3785.3|3808.1|3788.1|3805.3|3785.3|6
1647393280000|2022-03-16 01:14:40|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647393300000|2022-03-16 01:15:00|3807|3787|3811.8|3791.8|3811.8|3791.8|3807|3787|4
1647393310000|2022-03-16 01:15:10|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647393360000|2022-03-16 01:16:00|3810|3790|3810|3790|3810|3790|3810|3790|1
1647393400000|2022-03-16 01:16:40|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|1
1647393450000|2022-03-16 01:17:30|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647393510000|2022-03-16 01:18:30|3807.5|3787.5|3810.8|3790.8|3811.5|3791.5|3807.5|3787.5|6
1647393570000|2022-03-16 01:19:30|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647393620000|2022-03-16 01:20:20|3810|3790|3810|3790|3810|3790|3810|3790|1
1647393680000|2022-03-16 01:21:20|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647393730000|2022-03-16 01:22:10|3810|3790|3810|3790|3810|3790|3810|3790|1
1647393840000|2022-03-16 01:24:00|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647393930000|2022-03-16 01:25:30|3813|3793|3813|3793|3813|3793|3813|3793|1
1647393940000|2022-03-16 01:25:40|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647393960000|2022-03-16 01:26:00|3810.3|3790.3|3810.3|3790.3|3811.5|3791.5|3810.3|3790.3|3
1647394020000|2022-03-16 01:27:00|3809|3789|3809|3789|3809|3789|3809|3789|1
1647394080000|2022-03-16 01:28:00|3810|3790|3810.6|3790.6|3810.6|3790.6|3810|3790|2
1647394090000|2022-03-16 01:28:10|3811.1|3791.1|3815.3|3795.3|3815.3|3795.3|3811.1|3791.1|4
1647394130000|2022-03-16 01:28:50|3814.9|3794.9|3815.5|3795.5|3815.5|3795.5|3814.9|3794.9|2
1647394140000|2022-03-16 01:29:00|3814.1|3794.1|3811.6|3791.6|3814.1|3794.1|3811.6|3791.6|3
1647394150000|2022-03-16 01:29:10|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647394160000|2022-03-16 01:29:20|3809.4|3789.4|3810.8|3790.8|3811.3|3791.3|3809.4|3789.4|4
1647394190000|2022-03-16 01:29:50|3812.5|3792.5|3811.3|3791.3|3812.5|3792.5|3811.3|3791.3|2
1647394200000|2022-03-16 01:30:00|3810|3790|3810|3790|3810|3790|3810|3790|1
1647394210000|2022-03-16 01:30:10|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|1
1647394230000|2022-03-16 01:30:30|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|1
1647394310000|2022-03-16 01:31:50|3808|3788|3809|3789|3809|3789|3808|3788|2
1647394380000|2022-03-16 01:33:00|3807.6|3787.6|3807.5|3787.5|3807.6|3787.6|3806.3|3786.3|5
1647394390000|2022-03-16 01:33:10|3806.3|3786.3|3806.8|3786.8|3808.5|3788.5|3806.3|3786.3|10
1647394400000|2022-03-16 01:33:20|3808.3|3788.3|3807|3787|3808.5|3788.5|3807|3787|4
1647394410000|2022-03-16 01:33:30|3808.5|3788.5|3807|3787|3808.5|3788.5|3807|3787|2
1647394470000|2022-03-16 01:34:30|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647394490000|2022-03-16 01:34:50|3809.3|3789.3|3808|3788|3809.3|3789.3|3808|3788|4
1647394500000|2022-03-16 01:35:00|3809.3|3789.3|3807.8|3787.8|3809.3|3789.3|3807.8|3787.8|2
1647394510000|2022-03-16 01:35:10|3809|3789|3807.8|3787.8|3809|3789|3807.8|3787.8|2
1647394570000|2022-03-16 01:36:10|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647394620000|2022-03-16 01:37:00|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|1
1647394640000|2022-03-16 01:37:20|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647394670000|2022-03-16 01:37:50|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647394680000|2022-03-16 01:38:00|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647394730000|2022-03-16 01:38:50|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|3806.5|3786.5|1
1647394760000|2022-03-16 01:39:20|3805.3|3785.3|3804|3784|3805.3|3785.3|3804|3784|2
1647394780000|2022-03-16 01:39:40|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647394830000|2022-03-16 01:40:30|3801.1|3781.1|3801.5|3781.5|3801.5|3781.5|3800|3780|3
1647394850000|2022-03-16 01:40:50|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647394880000|2022-03-16 01:41:20|3797.9|3777.9|3797.8|3777.8|3797.9|3777.9|3797.8|3777.8|2
1647394890000|2022-03-16 01:41:30|3794.4|3774.4|3794.4|3774.4|3794.4|3774.4|3794.4|3774.4|1
1647394900000|2022-03-16 01:41:40|3795|3775|3795|3775|3795|3775|3795|3775|1
1647394910000|2022-03-16 01:41:50|3793.8|3773.8|3792|3772|3793.8|3773.8|3792|3772|2
1647394920000|2022-03-16 01:42:00|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|1
1647394930000|2022-03-16 01:42:10|3792|3772|3792|3772|3792|3772|3792|3772|1
1647394980000|2022-03-16 01:43:00|3792.5|3772.5|3792.5|3772.5|3792.5|3772.5|3792.5|3772.5|1
1647395150000|2022-03-16 01:45:50|3792.3|3772.3|3795.3|3775.3|3795.3|3775.3|3792.3|3772.3|3
1647395210000|2022-03-16 01:46:50|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|1
1647395300000|2022-03-16 01:48:20|3795.9|3775.9|3799.8|3779.8|3799.8|3779.8|3795.9|3775.9|4
1647395320000|2022-03-16 01:48:40|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647395380000|2022-03-16 01:49:40|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647395410000|2022-03-16 01:50:10|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|3796.8|3776.8|1
1647395460000|2022-03-16 01:51:00|3797.3|3777.3|3797.3|3777.3|3797.3|3777.3|3797.3|3777.3|1
1647395520000|2022-03-16 01:52:00|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647395550000|2022-03-16 01:52:30|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|1
1647395560000|2022-03-16 01:52:40|3798.4|3778.4|3798.3|3778.3|3799.8|3779.8|3798.3|3778.3|5
1647395620000|2022-03-16 01:53:40|3797.8|3777.8|3800.8|3780.8|3800.8|3780.8|3797.8|3777.8|3
1647395680000|2022-03-16 01:54:40|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647395730000|2022-03-16 01:55:30|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647395800000|2022-03-16 01:56:40|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647395810000|2022-03-16 01:56:50|3798|3778|3798|3778|3798|3778|3798|3778|1
1647395840000|2022-03-16 01:57:20|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|1
1647395850000|2022-03-16 01:57:30|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647395910000|2022-03-16 01:58:30|3798|3778|3798|3778|3798|3778|3798|3778|1
1647395960000|2022-03-16 01:59:20|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647396070000|2022-03-16 02:01:10|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647396180000|2022-03-16 02:03:00|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|1
1647396240000|2022-03-16 02:04:00|3797|3777|3797|3777|3797|3777|3797|3777|1
1647396290000|2022-03-16 02:04:50|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|3796.3|3776.3|1
1647396300000|2022-03-16 02:05:00|3795|3775|3795|3775|3795|3775|3795|3775|1
1647396410000|2022-03-16 02:06:50|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|1
1647396470000|2022-03-16 02:07:50|3796.3|3776.3|3798.5|3778.5|3798.5|3778.5|3796.3|3776.3|3
1647396480000|2022-03-16 02:08:00|3799|3779|3799|3779|3799|3779|3799|3779|1
1647396590000|2022-03-16 02:09:50|3798|3778|3798|3778|3798|3778|3798|3778|1
1647396660000|2022-03-16 02:11:00|3799.5|3779.5|3801.6|3781.6|3801.6|3781.6|3799.5|3779.5|3
1647396670000|2022-03-16 02:11:10|3800.9|3780.9|3800|3780|3800.9|3780.9|3800|3780|2
1647396680000|2022-03-16 02:11:20|3799.3|3779.3|3798.3|3778.3|3799.4|3779.4|3797.9|3777.9|6
1647396720000|2022-03-16 02:12:00|3797|3777|3800|3780|3800|3780|3797|3777|4
1647396730000|2022-03-16 02:12:10|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|3799.4|3779.4|1
1647396780000|2022-03-16 02:13:00|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647396890000|2022-03-16 02:14:50|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|1
1647396950000|2022-03-16 02:15:50|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647397810000|2022-03-16 02:30:10|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647397820000|2022-03-16 02:30:20|3799.1|3779.1|3800.1|3780.1|3801.3|3781.3|3799.1|3779.1|4
1647397830000|2022-03-16 02:30:30|3802.1|3782.1|3802.8|3782.8|3803.4|3783.4|3800.8|3780.8|6
1647397840000|2022-03-16 02:30:40|3801.8|3781.8|3802.3|3782.3|3802.5|3782.5|3800.5|3780.5|8
1647397850000|2022-03-16 02:30:50|3801|3781|3799.6|3779.6|3801|3781|3799.6|3779.6|2
1647397860000|2022-03-16 02:31:00|3800.1|3780.1|3801.5|3781.5|3802.3|3782.3|3800.1|3780.1|6
1647397870000|2022-03-16 02:31:10|3800.1|3780.1|3800.1|3780.1|3802|3782|3799.4|3779.4|5
1647397890000|2022-03-16 02:31:30|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647398060000|2022-03-16 02:34:20|3798.6|3778.6|3799.3|3779.3|3800.1|3780.1|3798.6|3778.6|4
1647398080000|2022-03-16 02:34:40|3801|3781|3801|3781|3801|3781|3801|3781|1
1647398140000|2022-03-16 02:35:40|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647398150000|2022-03-16 02:35:50|3802|3782|3800.3|3780.3|3802.6|3782.6|3800.3|3780.3|4
1647398160000|2022-03-16 02:36:00|3801|3781|3798.5|3778.5|3801|3781|3798.5|3778.5|4
1647398170000|2022-03-16 02:36:10|3799.1|3779.1|3803.1|3783.1|3804.6|3784.6|3799.1|3779.1|5
1647398180000|2022-03-16 02:36:20|3802.3|3782.3|3802.5|3782.5|3802.5|3782.5|3801.3|3781.3|4
1647398190000|2022-03-16 02:36:30|3800|3780|3800|3780|3800|3780|3800|3780|1
1647398220000|2022-03-16 02:37:00|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647398250000|2022-03-16 02:37:30|3797.5|3777.5|3794.8|3774.8|3797.5|3777.5|3793.6|3773.6|8
1647398260000|2022-03-16 02:37:40|3793.3|3773.3|3794.3|3774.3|3794.3|3774.3|3793.3|3773.3|2
1647398280000|2022-03-16 02:38:00|3795.3|3775.3|3795.1|3775.1|3795.3|3775.3|3793.9|3773.9|4
1647398290000|2022-03-16 02:38:10|3794.4|3774.4|3794.9|3774.9|3795.8|3775.8|3794|3774|4
1647398300000|2022-03-16 02:38:20|3796.1|3776.1|3797.4|3777.4|3797.4|3777.4|3796.1|3776.1|4
1647398320000|2022-03-16 02:38:40|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647398380000|2022-03-16 02:39:40|3800.3|3780.3|3800.9|3780.9|3800.9|3780.9|3800.3|3780.3|2
1647398390000|2022-03-16 02:39:50|3799.9|3779.9|3801.5|3781.5|3801.5|3781.5|3798.8|3778.8|4
1647398400000|2022-03-16 02:40:00|3802.8|3782.8|3799.4|3779.4|3802.8|3782.8|3798.8|3778.8|3
1647398410000|2022-03-16 02:40:10|3800.3|3780.3|3801|3781|3801|3781|3799.6|3779.6|4
1647398440000|2022-03-16 02:40:40|3799.5|3779.5|3799.4|3779.4|3800.1|3780.1|3798.9|3778.9|4
1647398500000|2022-03-16 02:41:40|3800|3780|3800|3780|3800|3780|3800|3780|1
1647398520000|2022-03-16 02:42:00|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647398540000|2022-03-16 02:42:20|3801.5|3781.5|3804.1|3784.1|3804.1|3784.1|3801.5|3781.5|3
1647398550000|2022-03-16 02:42:30|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647398560000|2022-03-16 02:42:40|3805.9|3785.9|3805.9|3785.9|3805.9|3785.9|3805.9|3785.9|1
1647398570000|2022-03-16 02:42:50|3805|3785|3805|3785|3805|3785|3805|3785|1
1647398590000|2022-03-16 02:43:10|3802.5|3782.5|3802.3|3782.3|3802.5|3782.5|3801.5|3781.5|3
1647398610000|2022-03-16 02:43:30|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647398620000|2022-03-16 02:43:40|3805|3785|3805|3785|3805|3785|3805|3785|1
1647398640000|2022-03-16 02:44:00|3807|3787|3807.3|3787.3|3807.3|3787.3|3805.5|3785.5|4
1647398650000|2022-03-16 02:44:10|3805.9|3785.9|3805.9|3785.9|3805.9|3785.9|3805.9|3785.9|1
1647398660000|2022-03-16 02:44:20|3806|3786|3806|3786|3806|3786|3806|3786|1
1647398670000|2022-03-16 02:44:30|3804.1|3784.1|3804.9|3784.9|3804.9|3784.9|3804.1|3784.1|2
1647398680000|2022-03-16 02:44:40|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647398690000|2022-03-16 02:44:50|3807|3787|3808.5|3788.5|3809.1|3789.1|3807|3787|3
1647398700000|2022-03-16 02:45:00|3809.5|3789.5|3808|3788|3809.5|3789.5|3807|3787|4
1647398710000|2022-03-16 02:45:10|3806.1|3786.1|3807.1|3787.1|3807.1|3787.1|3806.1|3786.1|2
1647398730000|2022-03-16 02:45:30|3807.8|3787.8|3807.8|3787.8|3808.6|3788.6|3807.8|3787.8|3
1647398750000|2022-03-16 02:45:50|3807.3|3787.3|3810.3|3790.3|3810.3|3790.3|3807.3|3787.3|4
1647398770000|2022-03-16 02:46:10|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|3809.5|3789.5|1
1647398780000|2022-03-16 02:46:20|3811.3|3791.3|3812.9|3792.9|3812.9|3792.9|3811.3|3791.3|2
1647398790000|2022-03-16 02:46:30|3813.6|3793.6|3812.8|3792.8|3813.6|3793.6|3812.8|3792.8|2
1647398800000|2022-03-16 02:46:40|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647398820000|2022-03-16 02:47:00|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|1
1647398830000|2022-03-16 02:47:10|3810.3|3790.3|3809.1|3789.1|3810.3|3790.3|3809.1|3789.1|2
1647398850000|2022-03-16 02:47:30|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647398950000|2022-03-16 02:49:10|3805.5|3785.5|3805.6|3785.6|3805.6|3785.6|3805.5|3785.5|2
1647398960000|2022-03-16 02:49:20|3805|3785|3806.8|3786.8|3806.8|3786.8|3805|3785|2
1647398990000|2022-03-16 02:49:50|3808|3788|3808|3788|3808|3788|3808|3788|1
1647399020000|2022-03-16 02:50:20|3809.8|3789.8|3811|3791|3811|3791|3809.8|3789.8|2
1647399030000|2022-03-16 02:50:30|3809.8|3789.8|3809.5|3789.5|3809.8|3789.8|3808.3|3788.3|3
1647399040000|2022-03-16 02:50:40|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647399060000|2022-03-16 02:51:00|3809.3|3789.3|3809|3789|3809.3|3789.3|3808|3788|3
1647399070000|2022-03-16 02:51:10|3807.3|3787.3|3807|3787|3808.5|3788.5|3807|3787|3
1647399080000|2022-03-16 02:51:20|3808|3788|3806.1|3786.1|3808|3788|3806.1|3786.1|3
1647399090000|2022-03-16 02:51:30|3805.5|3785.5|3804|3784|3805.5|3785.5|3804|3784|2
1647399120000|2022-03-16 02:52:00|3802.8|3782.8|3803.8|3783.8|3803.8|3783.8|3802.8|3782.8|2
1647399130000|2022-03-16 02:52:10|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647399180000|2022-03-16 02:53:00|3801|3781|3801|3781|3801|3781|3801|3781|1
1647399200000|2022-03-16 02:53:20|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647399250000|2022-03-16 02:54:10|3800|3780|3800|3780|3800|3780|3800|3780|1
1647399310000|2022-03-16 02:55:10|3799|3779|3799|3779|3799|3779|3799|3779|1
1647399330000|2022-03-16 02:55:30|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647399390000|2022-03-16 02:56:30|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647399400000|2022-03-16 02:56:40|3801.8|3781.8|3800.5|3780.5|3801.8|3781.8|3800.5|3780.5|2
1647399410000|2022-03-16 02:56:50|3802|3782|3802|3782|3802|3782|3802|3782|1
1647399420000|2022-03-16 02:57:00|3803.5|3783.5|3805.8|3785.8|3805.8|3785.8|3802.5|3782.5|5
1647399430000|2022-03-16 02:57:10|3804|3784|3805.5|3785.5|3805.5|3785.5|3804|3784|2
1647399440000|2022-03-16 02:57:20|3806.8|3786.8|3808.8|3788.8|3808.8|3788.8|3806.8|3786.8|2
1647399450000|2022-03-16 02:57:30|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647399460000|2022-03-16 02:57:40|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|3808.4|3788.4|1
1647399470000|2022-03-16 02:57:50|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647399480000|2022-03-16 02:58:00|3810.3|3790.3|3809|3789|3810.3|3790.3|3809|3789|2
1647399490000|2022-03-16 02:58:10|3810.3|3790.3|3809|3789|3810.3|3790.3|3809|3789|4
1647399500000|2022-03-16 02:58:20|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647399510000|2022-03-16 02:58:30|3809.3|3789.3|3806.9|3786.9|3809.3|3789.3|3806.9|3786.9|4
1647399520000|2022-03-16 02:58:40|3805.3|3785.3|3804.5|3784.5|3805.3|3785.3|3804.5|3784.5|2
1647399530000|2022-03-16 02:58:50|3805.5|3785.5|3804.5|3784.5|3805.5|3785.5|3804.5|3784.5|2
1647399550000|2022-03-16 02:59:10|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647399560000|2022-03-16 02:59:20|3803.1|3783.1|3803.1|3783.1|3803.1|3783.1|3803.1|3783.1|1
1647399570000|2022-03-16 02:59:30|3804|3784|3804.8|3784.8|3804.8|3784.8|3804|3784|2
1647399580000|2022-03-16 02:59:40|3804|3784|3800|3780|3805.4|3785.4|3800|3780|8
1647399600000|2022-03-16 03:00:00|3799|3779|3799|3779|3799|3779|3799|3779|1
1647399620000|2022-03-16 03:00:20|3797.8|3777.8|3795.1|3775.1|3797.8|3777.8|3795.1|3775.1|3
1647399630000|2022-03-16 03:00:30|3794|3774|3794|3774|3794|3774|3794|3774|1
1647399650000|2022-03-16 03:00:50|3795.3|3775.3|3794|3774|3795.3|3775.3|3794|3774|2
1647399670000|2022-03-16 03:01:10|3796|3776|3796|3776|3796|3776|3796|3776|1
1647399680000|2022-03-16 03:01:20|3794.8|3774.8|3797.3|3777.3|3797.3|3777.3|3794.8|3774.8|3
1647399690000|2022-03-16 03:01:30|3796|3776|3796|3776|3796|3776|3796|3776|1
1647399700000|2022-03-16 03:01:40|3794.5|3774.5|3796.8|3776.8|3796.8|3776.8|3794.5|3774.5|2
1647399760000|2022-03-16 03:02:40|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|1
1647399780000|2022-03-16 03:03:00|3795|3775|3795.3|3775.3|3796.8|3776.8|3795|3775|4
1647399810000|2022-03-16 03:03:30|3794.9|3774.9|3794.9|3774.9|3794.9|3774.9|3794.9|3774.9|1
1647399860000|2022-03-16 03:04:20|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|1
1647399920000|2022-03-16 03:05:20|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|1
1647399970000|2022-03-16 03:06:10|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|1
1647400080000|2022-03-16 03:08:00|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|1
1647400250000|2022-03-16 03:10:50|3795|3775|3795|3775|3795|3775|3795|3775|1
1647400340000|2022-03-16 03:12:20|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|3796.5|3776.5|1
1647400390000|2022-03-16 03:13:10|3796|3776|3796|3776|3796|3776|3796|3776|1
1647400670000|2022-03-16 03:17:50|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|1
1647400720000|2022-03-16 03:18:40|3795|3775|3795|3775|3795|3775|3795|3775|1
1647400780000|2022-03-16 03:19:40|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|1
1647400830000|2022-03-16 03:20:30|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|1
1647400940000|2022-03-16 03:22:20|3797|3777|3797|3777|3797|3777|3797|3777|1
1647400980000|2022-03-16 03:23:00|3798|3778|3799|3779|3799|3779|3798|3778|2
1647400990000|2022-03-16 03:23:10|3800.3|3780.3|3801.3|3781.3|3801.3|3781.3|3800.3|3780.3|2
1647401020000|2022-03-16 03:23:40|3802.5|3782.5|3803.8|3783.8|3803.8|3783.8|3802.5|3782.5|2
1647401080000|2022-03-16 03:24:40|3804|3784|3804|3784|3804|3784|3804|3784|1
1647401100000|2022-03-16 03:25:00|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647401210000|2022-03-16 03:26:50|3805|3785|3805|3785|3805|3785|3805|3785|1
1647401260000|2022-03-16 03:27:40|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|3804.3|3784.3|1
1647401320000|2022-03-16 03:28:40|3806|3786|3806|3786|3806|3786|3806|3786|1
1647401330000|2022-03-16 03:28:50|3805.1|3785.1|3805.1|3785.1|3805.1|3785.1|3805.1|3785.1|1
1647401350000|2022-03-16 03:29:10|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|1
1647401400000|2022-03-16 03:30:00|3804|3784|3804|3784|3804|3784|3804|3784|1
1647401450000|2022-03-16 03:30:50|3802.4|3782.4|3802.4|3782.4|3802.4|3782.4|3802.4|3782.4|1
1647401470000|2022-03-16 03:31:10|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647401610000|2022-03-16 03:33:30|3800|3780|3800|3780|3800|3780|3800|3780|1
1647401670000|2022-03-16 03:34:30|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647401720000|2022-03-16 03:35:20|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647401890000|2022-03-16 03:38:10|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647401900000|2022-03-16 03:38:20|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647401940000|2022-03-16 03:39:00|3801.1|3781.1|3801.1|3781.1|3801.1|3781.1|3801.1|3781.1|1
1647401950000|2022-03-16 03:39:10|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647402010000|2022-03-16 03:40:10|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647402130000|2022-03-16 03:42:10|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647402150000|2022-03-16 03:42:30|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647402590000|2022-03-16 03:49:50|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647402860000|2022-03-16 03:54:20|3804|3784|3804|3784|3804|3784|3804|3784|1
1647402970000|2022-03-16 03:56:10|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647403360000|2022-03-16 04:02:40|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647403550000|2022-03-16 04:05:50|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647403570000|2022-03-16 04:06:10|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647403900000|2022-03-16 04:11:40|3802|3782|3802|3782|3802|3782|3802|3782|1
1647403910000|2022-03-16 04:11:50|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647403930000|2022-03-16 04:12:10|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|3799.5|3779.5|1
1647403990000|2022-03-16 04:13:10|3799.3|3779.3|3797.8|3777.8|3799.3|3779.3|3797.8|3777.8|2
1647404130000|2022-03-16 04:15:30|3795.9|3775.9|3795.9|3775.9|3795.9|3775.9|3795.9|3775.9|1
1647404150000|2022-03-16 04:15:50|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647404200000|2022-03-16 04:16:40|3795|3775|3795|3775|3795|3775|3795|3775|1
1647404210000|2022-03-16 04:16:50|3796.1|3776.1|3796.1|3776.1|3796.1|3776.1|3796.1|3776.1|1
1647404230000|2022-03-16 04:17:10|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647404290000|2022-03-16 04:18:10|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|1
1647404510000|2022-03-16 04:21:50|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|3795.5|3775.5|1
1647404530000|2022-03-16 04:22:10|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647404590000|2022-03-16 04:23:10|3795|3775|3795|3775|3795|3775|3795|3775|1
1647404750000|2022-03-16 04:25:50|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|3794.3|3774.3|1
1647404810000|2022-03-16 04:26:50|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|1
1647405140000|2022-03-16 04:32:20|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|3794.8|3774.8|1
1647405250000|2022-03-16 04:34:10|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|3794.5|3774.5|1
1647405270000|2022-03-16 04:34:30|3796|3776|3796|3776|3796|3776|3796|3776|1
1647405580000|2022-03-16 04:39:40|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|1
1647405600000|2022-03-16 04:40:00|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|3797.8|3777.8|1
1647406180000|2022-03-16 04:49:40|3799|3779|3799|3779|3799|3779|3799|3779|1
1647406210000|2022-03-16 04:50:10|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647406270000|2022-03-16 04:51:10|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647406490000|2022-03-16 04:54:50|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|3800.8|3780.8|1
1647406600000|2022-03-16 04:56:40|3801|3781|3801|3781|3801|3781|3801|3781|1
1647406720000|2022-03-16 04:58:40|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647406740000|2022-03-16 04:59:00|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647406790000|2022-03-16 04:59:50|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647406800000|2022-03-16 05:00:00|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647406810000|2022-03-16 05:00:10|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647408130000|2022-03-16 05:22:10|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647408240000|2022-03-16 05:24:00|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647408300000|2022-03-16 05:25:00|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647408350000|2022-03-16 05:25:50|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|3802.8|3782.8|1
1647408460000|2022-03-16 05:27:40|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|3803.5|3783.5|1
1647408570000|2022-03-16 05:29:30|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647408600000|2022-03-16 05:30:00|3805.3|3785.3|3806.8|3786.8|3806.8|3786.8|3803.8|3783.8|4
1647408610000|2022-03-16 05:30:10|3807.1|3787.1|3809.5|3789.5|3809.5|3789.5|3806.3|3786.3|4
1647408620000|2022-03-16 05:30:20|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647408650000|2022-03-16 05:30:50|3812|3792|3812|3792|3812|3792|3812|3792|1
1647408660000|2022-03-16 05:31:00|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647408670000|2022-03-16 05:31:10|3809.1|3789.1|3808.8|3788.8|3809.1|3789.1|3808.8|3788.8|2
1647408690000|2022-03-16 05:31:30|3810|3790|3810|3790|3810|3790|3810|3790|1
1647408700000|2022-03-16 05:31:40|3808.6|3788.6|3808.6|3788.6|3808.6|3788.6|3808.6|3788.6|1
1647408710000|2022-03-16 05:31:50|3807.4|3787.4|3807.4|3787.4|3807.4|3787.4|3807.4|3787.4|1
1647408720000|2022-03-16 05:32:00|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647408740000|2022-03-16 05:32:20|3807|3787|3807|3787|3807|3787|3807|3787|1
1647408750000|2022-03-16 05:32:30|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647408770000|2022-03-16 05:32:50|3806.8|3786.8|3805.5|3785.5|3806.8|3786.8|3805.5|3785.5|2
1647408780000|2022-03-16 05:33:00|3802.6|3782.6|3802|3782|3803.3|3783.3|3802|3782|3
1647408800000|2022-03-16 05:33:20|3799|3779|3799|3779|3799|3779|3799|3779|1
1647408820000|2022-03-16 05:33:40|3800.4|3780.4|3800.4|3780.4|3800.4|3780.4|3800.4|3780.4|1
1647408840000|2022-03-16 05:34:00|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647408890000|2022-03-16 05:34:50|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647409000000|2022-03-16 05:36:40|3801|3781|3801|3781|3801|3781|3801|3781|1
1647409060000|2022-03-16 05:37:40|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647409170000|2022-03-16 05:39:30|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647409220000|2022-03-16 05:40:20|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647409280000|2022-03-16 05:41:20|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647409330000|2022-03-16 05:42:10|3802|3782|3800.5|3780.5|3802|3782|3800.5|3780.5|2
1647409350000|2022-03-16 05:42:30|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647409360000|2022-03-16 05:42:40|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647409370000|2022-03-16 05:42:50|3802.5|3782.5|3801|3781|3802.5|3782.5|3801|3781|2
1647409420000|2022-03-16 05:43:40|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647409530000|2022-03-16 05:45:30|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|3801.8|3781.8|1
1647409540000|2022-03-16 05:45:40|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647409590000|2022-03-16 05:46:30|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647409650000|2022-03-16 05:47:30|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|3800.5|3780.5|1
1647409700000|2022-03-16 05:48:20|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647409740000|2022-03-16 05:49:00|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647409760000|2022-03-16 05:49:20|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647409860000|2022-03-16 05:51:00|3799.5|3779.5|3798.3|3778.3|3799.5|3779.5|3798.3|3778.3|10
1647409870000|2022-03-16 05:51:10|3800|3780|3800|3780|3800|3780|3800|3780|1
1647409920000|2022-03-16 05:52:00|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647409930000|2022-03-16 05:52:10|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|3799.8|3779.8|1
1647409940000|2022-03-16 05:52:20|3801|3781|3801|3781|3801|3781|3801|3781|1
1647409960000|2022-03-16 05:52:40|3800.9|3780.9|3800.9|3780.9|3800.9|3780.9|3800.9|3780.9|1
1647409980000|2022-03-16 05:53:00|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647410000000|2022-03-16 05:53:20|3801.1|3781.1|3801.9|3781.9|3801.9|3781.9|3801.1|3781.1|2
1647410010000|2022-03-16 05:53:30|3804|3784|3804|3784|3804|3784|3804|3784|1
1647410070000|2022-03-16 05:54:30|3805|3785|3805|3785|3805|3785|3805|3785|1
1647410110000|2022-03-16 05:55:10|3803.5|3783.5|3803.9|3783.9|3803.9|3783.9|3801.9|3781.9|7
1647410120000|2022-03-16 05:55:20|3806|3786|3806|3786|3806|3786|3806|3786|1
1647410160000|2022-03-16 05:56:00|3803.4|3783.4|3803.4|3783.4|3803.4|3783.4|3803.4|3783.4|1
1647410180000|2022-03-16 05:56:20|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|1
1647410190000|2022-03-16 05:56:30|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3801.5|3781.5|4
1647410210000|2022-03-16 05:56:50|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|1
1647410230000|2022-03-16 05:57:10|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|3805.8|3785.8|1
1647410240000|2022-03-16 05:57:20|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647410250000|2022-03-16 05:57:30|3809|3789|3809|3789|3809|3789|3809|3789|1
1647410310000|2022-03-16 05:58:30|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|3808.5|3788.5|1
1647410360000|2022-03-16 05:59:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647410420000|2022-03-16 06:00:20|3809|3789|3809|3789|3809|3789|3809|3789|1
1647410530000|2022-03-16 06:02:10|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647410590000|2022-03-16 06:03:10|3808.3|3788.3|3807.8|3787.8|3808.3|3788.3|3806.6|3786.6|5
1647410600000|2022-03-16 06:03:20|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647410620000|2022-03-16 06:03:40|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|1
1647410660000|2022-03-16 06:04:20|3809|3789|3809|3789|3809|3789|3809|3789|1
1647410690000|2022-03-16 06:04:50|3809.4|3789.4|3808.5|3788.5|3810.3|3790.3|3808.5|3788.5|6
1647410720000|2022-03-16 06:05:20|3810.6|3790.6|3810.6|3790.6|3810.6|3790.6|3810.6|3790.6|1
1647410740000|2022-03-16 06:05:40|3810|3790|3810|3790|3810|3790|3810|3790|1
1647410760000|2022-03-16 06:06:00|3811.5|3791.5|3813|3793|3813|3793|3811.5|3791.5|2
1647410780000|2022-03-16 06:06:20|3812.4|3792.4|3812.4|3792.4|3812.4|3792.4|3812.4|3792.4|1
1647410800000|2022-03-16 06:06:40|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|3810.3|3790.3|1
1647410820000|2022-03-16 06:07:00|3812.3|3792.3|3813.4|3793.4|3813.4|3793.4|3812.3|3792.3|2
1647410840000|2022-03-16 06:07:20|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|1
1647410890000|2022-03-16 06:08:10|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|1
1647410950000|2022-03-16 06:09:10|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|1
1647410980000|2022-03-16 06:09:40|3812|3792|3812|3792|3812|3792|3812|3792|1
1647411040000|2022-03-16 06:10:40|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647411150000|2022-03-16 06:12:30|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|1
1647411200000|2022-03-16 06:13:20|3811|3791|3811|3791|3811|3791|3811|3791|1
1647411250000|2022-03-16 06:14:10|3809.3|3789.3|3807.5|3787.5|3809.3|3789.3|3807.5|3787.5|2
1647411300000|2022-03-16 06:15:00|3807|3787|3807|3787|3807|3787|3807|3787|1
1647411320000|2022-03-16 06:15:20|3807.6|3787.6|3807.6|3787.6|3807.6|3787.6|3807.6|3787.6|1
1647411330000|2022-03-16 06:15:30|3806|3786|3806|3786|3806|3786|3806|3786|1
1647411390000|2022-03-16 06:16:30|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647411550000|2022-03-16 06:19:10|3807.5|3787.5|3808.8|3788.8|3808.8|3788.8|3807.5|3787.5|2
1647411560000|2022-03-16 06:19:20|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647411570000|2022-03-16 06:19:30|3811.8|3791.8|3814.5|3794.5|3814.5|3794.5|3811.8|3791.8|2
1647411580000|2022-03-16 06:19:40|3815|3795|3815.5|3795.5|3815.5|3795.5|3815|3795|2
1647411640000|2022-03-16 06:20:40|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|3816.5|3796.5|1
1647411660000|2022-03-16 06:21:00|3817.8|3797.8|3817.8|3797.8|3817.8|3797.8|3817.8|3797.8|1
1647411670000|2022-03-16 06:21:10|3819|3799|3819|3799|3819|3799|3819|3799|1
1647411730000|2022-03-16 06:22:10|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|3818.5|3798.5|1
1647411740000|2022-03-16 06:22:20|3817.3|3797.3|3817.3|3797.3|3817.3|3797.3|3817.3|3797.3|1
1647411780000|2022-03-16 06:23:00|3816|3796|3816|3796|3816|3796|3816|3796|1
1647411830000|2022-03-16 06:23:50|3815|3795|3815|3795|3815|3795|3815|3795|1
1647411900000|2022-03-16 06:25:00|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|1
1647411960000|2022-03-16 06:26:00|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647412010000|2022-03-16 06:26:50|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|1
1647412070000|2022-03-16 06:27:50|3813.8|3793.8|3812.5|3792.5|3813.8|3793.8|3812.5|3792.5|2
1647412180000|2022-03-16 06:29:40|3812.3|3792.3|3814.3|3794.3|3814.3|3794.3|3812.3|3792.3|2
1647412240000|2022-03-16 06:30:40|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|1
1647412290000|2022-03-16 06:31:30|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647412320000|2022-03-16 06:32:00|3813.5|3793.5|3812.6|3792.6|3813.5|3793.5|3812.6|3792.6|2
1647412340000|2022-03-16 06:32:20|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|3813.8|3793.8|1
1647412350000|2022-03-16 06:32:30|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647412360000|2022-03-16 06:32:40|3813.8|3793.8|3815|3795|3815|3795|3813.8|3793.8|2
1647412380000|2022-03-16 06:33:00|3816.3|3796.3|3817.5|3797.5|3817.5|3797.5|3816.3|3796.3|2
1647412390000|2022-03-16 06:33:10|3815.1|3795.1|3815.1|3795.1|3815.1|3795.1|3815.1|3795.1|1
1647412410000|2022-03-16 06:33:30|3815.5|3795.5|3814.5|3794.5|3816.3|3796.3|3814.5|3794.5|4
1647412420000|2022-03-16 06:33:40|3815.6|3795.6|3816.3|3796.3|3816.8|3796.8|3815|3795|6
1647412430000|2022-03-16 06:33:50|3815|3795|3815.3|3795.3|3816.5|3796.5|3814.9|3794.9|7
1647412450000|2022-03-16 06:34:10|3814.4|3794.4|3813.3|3793.3|3814.4|3794.4|3813.3|3793.3|2
1647412460000|2022-03-16 06:34:20|3812.5|3792.5|3815.3|3795.3|3815.3|3795.3|3812.5|3792.5|3
1647412470000|2022-03-16 06:34:30|3815|3795|3815|3795|3815|3795|3815|3795|1
1647412480000|2022-03-16 06:34:40|3815.1|3795.1|3816|3796|3816|3796|3815.1|3795.1|2
1647412490000|2022-03-16 06:34:50|3814.6|3794.6|3815.3|3795.3|3815.3|3795.3|3814.6|3794.6|2
1647412500000|2022-03-16 06:35:00|3816.3|3796.3|3815|3795|3816.3|3796.3|3815|3795|2
1647412510000|2022-03-16 06:35:10|3816.3|3796.3|3815|3795|3816.3|3796.3|3814.6|3794.6|4
1647412520000|2022-03-16 06:35:20|3816|3796|3816|3796|3816|3796|3816|3796|1
1647412530000|2022-03-16 06:35:30|3814.6|3794.6|3814.6|3794.6|3814.6|3794.6|3814.6|3794.6|1
1647412540000|2022-03-16 06:35:40|3815.3|3795.3|3814.5|3794.5|3815.3|3795.3|3814.5|3794.5|2
1647412560000|2022-03-16 06:36:00|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|3813.3|3793.3|1
1647412570000|2022-03-16 06:36:10|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647412580000|2022-03-16 06:36:20|3810.5|3790.5|3807.5|3787.5|3810.5|3790.5|3807.5|3787.5|3
1647412610000|2022-03-16 06:36:50|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|3808.8|3788.8|1
1647412640000|2022-03-16 06:37:20|3813.1|3793.1|3811.8|3791.8|3813.1|3793.1|3811.8|3791.8|2
1647412650000|2022-03-16 06:37:30|3811.1|3791.1|3811.1|3791.1|3811.1|3791.1|3811.1|3791.1|1
1647412660000|2022-03-16 06:37:40|3813.3|3793.3|3811.8|3791.8|3813.3|3793.3|3811.8|3791.8|2
1647412680000|2022-03-16 06:38:00|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647412730000|2022-03-16 06:38:50|3810|3790|3810|3790|3810|3790|3810|3790|1
1647412780000|2022-03-16 06:39:40|3808.8|3788.8|3806.3|3786.3|3808.8|3788.8|3806.3|3786.3|3
1647412800000|2022-03-16 06:40:00|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|3805.3|3785.3|1
1647412810000|2022-03-16 06:40:10|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647412820000|2022-03-16 06:40:20|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647412830000|2022-03-16 06:40:30|3805.4|3785.4|3803.8|3783.8|3805.4|3785.4|3803.8|3783.8|2
1647412840000|2022-03-16 06:40:40|3803.4|3783.4|3803.4|3783.4|3803.4|3783.4|3803.4|3783.4|1
1647412860000|2022-03-16 06:41:00|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647412910000|2022-03-16 06:41:50|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647412930000|2022-03-16 06:42:10|3805|3785|3805|3785|3805|3785|3805|3785|1
1647412940000|2022-03-16 06:42:20|3806|3786|3806|3786|3806|3786|3806|3786|1
1647413000000|2022-03-16 06:43:20|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|1
1647413050000|2022-03-16 06:44:10|3806|3786|3806|3786|3806|3786|3806|3786|1
1647413160000|2022-03-16 06:46:00|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|1
1647413210000|2022-03-16 06:46:50|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|3807.3|3787.3|1
1647413220000|2022-03-16 06:47:00|3808.1|3788.1|3807.6|3787.6|3808.1|3788.1|3807.6|3787.6|2
1647413230000|2022-03-16 06:47:10|3809|3789|3809|3789|3809|3789|3809|3789|1
1647413270000|2022-03-16 06:47:50|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647413290000|2022-03-16 06:48:10|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647413340000|2022-03-16 06:49:00|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|3811.3|3791.3|1
1647413400000|2022-03-16 06:50:00|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647413410000|2022-03-16 06:50:10|3812.6|3792.6|3812.6|3792.6|3812.6|3792.6|3812.6|3792.6|1
1647413420000|2022-03-16 06:50:20|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|1
1647413430000|2022-03-16 06:50:30|3814.3|3794.3|3814.3|3794.3|3814.3|3794.3|3814.3|3794.3|1
1647413440000|2022-03-16 06:50:40|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|3813.5|3793.5|3
1647413460000|2022-03-16 06:51:00|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|1
1647413490000|2022-03-16 06:51:30|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|3814.8|3794.8|1
1647413510000|2022-03-16 06:51:50|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|3813.5|3793.5|1
1647413520000|2022-03-16 06:52:00|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|1
1647413570000|2022-03-16 06:52:50|3812|3792|3812|3792|3812|3792|3812|3792|1
1647413630000|2022-03-16 06:53:50|3812.9|3792.9|3814|3794|3814|3794|3812.9|3792.9|2
1647413640000|2022-03-16 06:54:00|3813.8|3793.8|3813|3793|3813.8|3793.8|3813|3793|2
1647413660000|2022-03-16 06:54:20|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|3812.3|3792.3|1
1647413710000|2022-03-16 06:55:10|3813.6|3793.6|3813.6|3793.6|3813.6|3793.6|3813.6|3793.6|1
1647413720000|2022-03-16 06:55:20|3815|3795|3815|3795|3815|3795|3815|3795|1
1647413780000|2022-03-16 06:56:20|3816|3796|3816|3796|3816|3796|3816|3796|1
1647413830000|2022-03-16 06:57:10|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|3816.3|3796.3|1
1647413840000|2022-03-16 06:57:20|3812.6|3792.6|3813.4|3793.4|3813.4|3793.4|3812.6|3792.6|2
1647413850000|2022-03-16 06:57:30|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647413910000|2022-03-16 06:58:30|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|3812.5|3792.5|1
1647414020000|2022-03-16 07:00:20|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|3812.8|3792.8|1
1647414130000|2022-03-16 07:02:10|3812|3792|3812|3792|3812|3792|3812|3792|1
1647414200000|2022-03-16 07:03:20|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|3810.8|3790.8|1
1647414260000|2022-03-16 07:04:20|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647414280000|2022-03-16 07:04:40|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647414440000|2022-03-16 07:07:20|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647414450000|2022-03-16 07:07:30|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|3808.3|3788.3|1
1647414460000|2022-03-16 07:07:40|3807|3787|3807|3787|3807|3787|3807|3787|1
1647414630000|2022-03-16 07:10:30|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|3807.8|3787.8|1
1647414640000|2022-03-16 07:10:40|3805.4|3785.4|3806.3|3786.3|3806.3|3786.3|3805.4|3785.4|2
1647414650000|2022-03-16 07:10:50|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|3805.5|3785.5|1
1647414710000|2022-03-16 07:11:50|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|1
1647414760000|2022-03-16 07:12:40|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|1
1647414820000|2022-03-16 07:13:40|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647414870000|2022-03-16 07:14:30|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647415200000|2022-03-16 07:20:00|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647415210000|2022-03-16 07:20:10|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|3800.3|3780.3|1
1647415220000|2022-03-16 07:20:20|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647415270000|2022-03-16 07:21:10|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|3798.3|3778.3|1
1647415340000|2022-03-16 07:22:20|3797.4|3777.4|3797.4|3777.4|3797.4|3777.4|3797.4|3777.4|1
1647415360000|2022-03-16 07:22:40|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|3795.8|3775.8|1
1647415400000|2022-03-16 07:23:20|3793.5|3773.5|3793.5|3773.5|3793.5|3773.5|3793.5|3773.5|1
1647415410000|2022-03-16 07:23:30|3792|3772|3792|3772|3792|3772|3792|3772|1
1647415420000|2022-03-16 07:23:40|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|3790.8|3770.8|1
1647415430000|2022-03-16 07:23:50|3790|3770|3790|3770|3790|3770|3790|3770|1
1647415450000|2022-03-16 07:24:10|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|3786.3|3766.3|1
1647415460000|2022-03-16 07:24:20|3785.4|3765.4|3783.3|3763.3|3785.4|3765.4|3783.3|3763.3|2
1647415500000|2022-03-16 07:25:00|3785.9|3765.9|3787|3767|3787|3767|3785.9|3765.9|2
1647415510000|2022-03-16 07:25:10|3790.5|3770.5|3790.5|3770.5|3790.5|3770.5|3790.5|3770.5|1
1647415570000|2022-03-16 07:26:10|3793.3|3773.3|3793.3|3773.3|3793.3|3773.3|3793.3|3773.3|1
1647415580000|2022-03-16 07:26:20|3792.8|3772.8|3792.8|3772.8|3792.8|3772.8|3792.8|3772.8|1
1647415590000|2022-03-16 07:26:30|3793.9|3773.9|3793.9|3773.9|3793.9|3773.9|3793.9|3773.9|1
1647415600000|2022-03-16 07:26:40|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|3795.3|3775.3|1
1647415620000|2022-03-16 07:27:00|3796.8|3776.8|3797.6|3777.6|3797.6|3777.6|3796.8|3776.8|2
1647415630000|2022-03-16 07:27:10|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|3798.8|3778.8|1
1647415690000|2022-03-16 07:28:10|3799|3779|3800.3|3780.3|3800.3|3780.3|3799|3779|2
1647415740000|2022-03-16 07:29:00|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|3801.5|3781.5|1
1647415830000|2022-03-16 07:30:30|3800.4|3780.4|3800.4|3780.4|3800.4|3780.4|3800.4|3780.4|1
1647415850000|2022-03-16 07:30:50|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|3799.3|3779.3|1
1647415970000|2022-03-16 07:32:50|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|3798.5|3778.5|1
1647415990000|2022-03-16 07:33:10|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|3797.5|3777.5|1
1647416210000|2022-03-16 07:36:50|3798.3|3778.3|3799.5|3779.5|3799.5|3779.5|3798.3|3778.3|2
1647416220000|2022-03-16 07:37:00|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|3801.3|3781.3|1
1647416260000|2022-03-16 07:37:40|3802.6|3782.6|3806|3786|3806|3786|3802.6|3782.6|2
1647416270000|2022-03-16 07:37:50|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|3804.8|3784.8|1
1647416450000|2022-03-16 07:40:50|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647416500000|2022-03-16 07:41:40|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|3802.3|3782.3|1
1647416740000|2022-03-16 07:45:40|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|3803.8|3783.8|1
1647416780000|2022-03-16 07:46:20|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|3802.5|3782.5|1
1647416810000|2022-03-16 07:46:50|3803.9|3783.9|3805.4|3785.4|3805.4|3785.4|3803.9|3783.9|2
1647416820000|2022-03-16 07:47:00|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|3806.3|3786.3|1
1647416830000|2022-03-16 07:47:10|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|3807.5|3787.5|1
1647416870000|2022-03-16 07:47:50|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647416880000|2022-03-16 07:48:00|3811.5|3791.5|3812.8|3792.8|3812.8|3792.8|3811.5|3791.5|2
1647416890000|2022-03-16 07:48:10|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647416900000|2022-03-16 07:48:20|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|3809.8|3789.8|1
1647416910000|2022-03-16 07:48:30|3811.4|3791.4|3811.4|3791.4|3811.4|3791.4|3811.4|3791.4|1
1647416920000|2022-03-16 07:48:40|3811.8|3791.8|3810.9|3790.9|3811.8|3791.8|3810.9|3790.9|2
1647416940000|2022-03-16 07:49:00|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|3811.5|3791.5|1
1647416960000|2022-03-16 07:49:20|3810.4|3790.4|3810.4|3790.4|3810.4|3790.4|3810.4|3790.4|1
1647416970000|2022-03-16 07:49:30|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|3809.3|3789.3|1
1647416980000|2022-03-16 07:49:40|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|3810.5|3790.5|1
1647417000000|2022-03-16 07:50:00|3811|3791|3810.1|3790.1|3811|3791|3810.1|3790.1|2
1647417030000|2022-03-16 07:50:30|3810.8|3790.8|3810.3|3790.3|3810.8|3790.8|3810.3|3790.3|2
1647417040000|2022-03-16 07:50:40|3811|3791|3811|3791|3811|3791|3811|3791|1
1647417050000|2022-03-16 07:50:50|3810.1|3790.1|3810.9|3790.9|3810.9|3790.9|3810.1|3790.1|2
1647417060000|2022-03-16 07:51:00|3810.1|3790.1|3810.1|3790.1|3810.1|3790.1|3810.1|3790.1|1
1647417070000|2022-03-16 07:51:10|3812|3792|3810.6|3790.6|3812|3792|3810.6|3790.6|2
1647417090000|2022-03-16 07:51:30|3811.6|3791.6|3811.6|3791.6|3811.6|3791.6|3811.6|3791.6|1
1647417110000|2022-03-16 07:51:50|3813.3|3793.3|3812.4|3792.4|3813.3|3793.3|3812.4|3792.4|2
1647417130000|2022-03-16 07:52:10|3811|3791|3811|3791|3811|3791|3811|3791|1
1647417150000|2022-03-16 07:52:30|3809|3789|3809|3789|3809|3789|3809|3789|1
1647417170000|2022-03-16 07:52:50|3808|3788|3808|3788|3808|3788|3808|3788|1
1647417210000|2022-03-16 07:53:30|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|1
1647417250000|2022-03-16 07:54:10|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|3804.5|3784.5|1
1647417270000|2022-03-16 07:54:30|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|3803.3|3783.3|1
1647417310000|2022-03-16 07:55:10|3798.5|3786|3798.5|3786|3798.5|3786|3798.5|3786|1
1647417350000|2022-03-16 07:55:50|3798|3785.5|3795.3|3782.8|3798|3785.5|3795.3|3782.8|2
1647417370000|2022-03-16 07:56:10|3794.8|3782.3|3794.3|3781.8|3794.8|3782.3|3794.3|3781.8|2
1647417380000|2022-03-16 07:56:20|3793|3780.5|3792.5|3780|3793|3780.5|3792.5|3780|2
1647417390000|2022-03-16 07:56:30|3794|3781.5|3792.5|3780|3794|3781.5|3792.5|3780|2
1647417400000|2022-03-16 07:56:40|3792.3|3776.3|3788.8|3776.3|3792.3|3777.3|3788.8|3776.3|4
1647417410000|2022-03-16 07:56:50|3790.5|3776.5|3790.3|3776.5|3790.5|3776.5|3790.3|3776.5|2
1647417420000|2022-03-16 07:57:00|3789.8|3776.8|3789.8|3776.8|3789.8|3776.8|3789.8|3776.8|1
1647417430000|2022-03-16 07:57:10|3790.3|3777.3|3789.8|3777.3|3790.3|3777.8|3789.8|3777.3|3
1647417450000|2022-03-16 07:57:30|3789.3|3776.8|3789.3|3776.8|3789.8|3777.3|3789.3|3776.8|3
1647417460000|2022-03-16 07:57:40|3788.3|3775.8|3787.3|3772.5|3788.3|3775.8|3785.8|3772.5|6
1647417480000|2022-03-16 07:58:00|3787.5|3773|3792.3|3777.8|3793.3|3779|3787.5|3773|6
1647417490000|2022-03-16 07:58:10|3792|3779|3792.5|3778.5|3792.5|3779|3792|3778|5
1647417500000|2022-03-16 07:58:20|3792|3778|3790.3|3777.8|3792|3778|3790.3|3776.5|6
1647417510000|2022-03-16 07:58:30|3791|3778.5|3791.3|3778.8|3795|3782.5|3791|3778.5|11
1647417520000|2022-03-16 07:58:40|3792|3779.5|3790.5|3776.5|3793|3780.5|3789|3776.5|9
1647417530000|2022-03-16 07:58:50|3790.8|3777.8|3794|3780.3|3794.8|3780.3|3790.5|3776.5|7
1647417540000|2022-03-16 07:59:00|3794.8|3782|3792.3|3777.5|3795.8|3782.5|3792.3|3776.8|9
1647417550000|2022-03-16 07:59:10|3792.5|3778|3794.3|3781.8|3794.3|3781.8|3789|3773.5|15
1647417560000|2022-03-16 07:59:20|3794.5|3782|3793.8|3779.5|3795.8|3783.3|3791.8|3779.3|14
1647417570000|2022-03-16 07:59:30|3794.3|3781.3|3789|3773.5|3794.3|3781.3|3789|3773.5|7
1647417580000|2022-03-16 07:59:40|3788.5|3773|3785.5|3773|3788.5|3773|3785.5|3773|2
1647417590000|2022-03-16 07:59:50|3785|3772.5|3801.5|3786.5|3801.5|3786.5|3782.5|3768.5|6
1647417600000|2022-03-16 08:00:00|3803.8|3787.3|3794.3|3777.3|3804.5|3792|3794.3|3777.3|16
1647417610000|2022-03-16 08:00:10|3793.5|3776.5|3791.3|3777|3793.5|3778|3791.3|3776|6
1647417620000|2022-03-16 08:00:20|3790|3777.5|3790|3777.5|3790|3777.5|3790|3777.5|2
1647417630000|2022-03-16 08:00:30|3789.5|3777|3788.8|3776.3|3789.5|3777|3788.8|3776.3|2
1647417650000|2022-03-16 08:00:50|3789.5|3777|3790|3777.5|3791|3778.5|3789.5|3777|3
1647417660000|2022-03-16 08:01:00|3790.8|3778.3|3791.8|3779.3|3791.8|3779.3|3790.8|3778.3|3
1647417670000|2022-03-16 08:01:10|3791.3|3778.8|3792.8|3780.3|3792.8|3780.3|3791.3|3778.8|4
1647417680000|2022-03-16 08:01:20|3791.8|3779.3|3791.3|3778.8|3792.3|3779.8|3791.3|3778.8|3
1647417710000|2022-03-16 08:01:50|3791.8|3779.3|3791|3778.5|3791.8|3779.3|3791|3778.5|2
1647417730000|2022-03-16 08:02:10|3792.3|3779.8|3793.3|3780.8|3793.3|3780.8|3792.3|3779.8|3
1647417780000|2022-03-16 08:03:00|3793.8|3781.3|3793.8|3781.3|3793.8|3781.3|3793.8|3781.3|1
1647417880000|2022-03-16 08:04:40|3794.3|3781.8|3795.3|3782.8|3795.3|3782.8|3794.3|3781.8|2
1647417900000|2022-03-16 08:05:00|3800.5|3783|3803.8|3790.3|3803.8|3790.3|3800.5|3783|3
1647417910000|2022-03-16 08:05:10|3804|3791.5|3804|3791.5|3804|3791.5|3804|3791.5|1
1647417930000|2022-03-16 08:05:30|3805.3|3792.8|3809.3|3796.8|3809.3|3796.8|3805.3|3792.8|2
1647417950000|2022-03-16 08:05:50|3808.5|3796|3808.3|3795.8|3808.5|3796|3807.5|3795|3
1647417980000|2022-03-16 08:06:20|3807.8|3795.3|3807|3793|3807.8|3795.3|3806.8|3793|3
1647418000000|2022-03-16 08:06:40|3806.8|3793.3|3806.8|3794.3|3806.8|3794.3|3806.8|3793.3|2
1647418060000|2022-03-16 08:07:40|3809.3|3797.8|3813.8|3801.3|3813.8|3801.3|3809.3|3797.8|4
1647418120000|2022-03-16 08:08:40|3814|3801.5|3814|3801.5|3814|3801.5|3814|3801.5|1
1647418130000|2022-03-16 08:08:50|3814.5|3802|3814.5|3802|3814.5|3802|3814.5|3802|1
1647418140000|2022-03-16 08:09:00|3814|3801.5|3809.8|3795.5|3814|3801.5|3809.8|3795.5|3
1647418150000|2022-03-16 08:09:10|3809|3796|3809|3796|3809|3796|3809|3795.5|3
1647418180000|2022-03-16 08:09:40|3809.5|3796.5|3809.5|3797|3809.5|3797|3809.5|3796.5|2
1647418190000|2022-03-16 08:09:50|3810|3797.5|3809.5|3797|3810|3797.5|3809.5|3797|2
1647418200000|2022-03-16 08:10:00|3808.8|3796.3|3808.8|3796.3|3808.8|3796.3|3808.8|3796.3|1
1647418210000|2022-03-16 08:10:10|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|1
1647418260000|2022-03-16 08:11:00|3809.3|3796.8|3810.5|3798|3810.5|3798|3809.3|3796.8|2
1647418280000|2022-03-16 08:11:20|3810.3|3796.3|3809.8|3795.8|3810.3|3796.3|3809.8|3795.8|2
1647418300000|2022-03-16 08:11:40|3808.3||3808.3||3808.3||3808.3||1
1647418320000|2022-03-16 08:12:00|3809.3|3796.8|3813|3800.5|3814|3801.5|3809.3|3796.8|4
1647418330000|2022-03-16 08:12:10|3815|3801.8|3813|3800.5|3815|3801.8|3813|3800.5|3
1647418340000|2022-03-16 08:12:20|3812|3799.5|3812.5|3800|3813.5|3801|3812|3799.5|7
1647418350000|2022-03-16 08:12:30|3811.5|3799|3812.5|3800|3812.5|3800|3811.5|3799|2
1647418360000|2022-03-16 08:12:40|3811|3798.5|3813.3|3800.8|3813.3|3800.8|3811|3798.5|5
1647418370000|2022-03-16 08:12:50|3812.5|3800|3809.3|3796.8|3812.5|3800|3809.3|3796.8|4
1647418390000|2022-03-16 08:13:10|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|1
1647418420000|2022-03-16 08:13:40|3810.3|3795.5|3810|3797.5|3811.5|3797.8|3810|3795.5|4
1647418440000|2022-03-16 08:14:00|3808.5|3796|3806.5|3793.3|3808.5|3796|3806.5|3793.3|3
1647418460000|2022-03-16 08:14:20||3794||3794||3794||3794|1
1647418470000|2022-03-16 08:14:30|3805.8|3793.3|3806|3793.5|3806|3793.5|3805.8|3793.3|2
1647418490000|2022-03-16 08:14:50|3805.5|3793|3805.8|3791.8|3805.8|3793|3804.3|3791.8|3
1647418500000|2022-03-16 08:15:00|3805.5|3791.3|3806.5|3794|3806.5|3794|3805.5|3791.3|2
1647418510000|2022-03-16 08:15:10|3807|3794.5|3807|3794.5|3807|3794.5|3807|3794.5|1
1647418520000|2022-03-16 08:15:20|3807.5|3795|3807.5|3795|3807.5|3795|3807.5|3795|1
1647418530000|2022-03-16 08:15:30|3806.8|3794.3|3806.8|3794.3|3806.8|3794.3|3806.8|3794.3|1
1647418540000|2022-03-16 08:15:40|3807.3|3794.8|3807.3|3794.8|3807.3|3794.8|3807.3|3794.8|1
1647418560000|2022-03-16 08:16:00|3806.8|3794.3|3806.8|3794.3|3806.8|3794.3|3806.8|3794.3|1
1647418570000|2022-03-16 08:16:10|3807.3|3794.8|3808|3795.5|3808|3795.5|3806.5|3794|4
1647418600000|2022-03-16 08:16:40|3807.5|3795|3807.5|3795|3807.5|3795|3807.5|3795|1
1647418610000|2022-03-16 08:16:50|3807|3794.5|3807.8|3795.3|3807.8|3795.3|3806.5|3794|4
1647418620000|2022-03-16 08:17:00|3808|3795.5|3808|3795.5|3808|3795.5|3808|3795.5|1
1647418630000|2022-03-16 08:17:10|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|3808.3|3795.8|1
1647418650000|2022-03-16 08:17:30|3809.3|3796.8|3809.3|3796.8|3809.3|3796.8|3809.3|3796.8|1
1647418660000|2022-03-16 08:17:40|3808.3|3795.8|3809.5|3797|3809.5|3797|3808.3|3795.8|2
1647418670000|2022-03-16 08:17:50|3810|3797.5|3809.3|3796.8|3810|3797.5|3809.3|3796.8|2
1647418680000|2022-03-16 08:18:00|3808.5|3796|3808.5|3796|3808.5|3796|3808.5|3796|1
1647418730000|2022-03-16 08:18:50|3809.3|3796.8|3809.3|3796.8|3809.3|3796.8|3809.3|3796.8|1
1647418750000|2022-03-16 08:19:10|3808.8|3796.3|3808.8|3796.3|3808.8|3796.3|3808.8|3796.3|1
1647418760000|2022-03-16 08:19:20|3808.3|3795.8|3809|3796.5|3809|3796.5|3808.3|3795.8|2
1647418790000|2022-03-16 08:19:50|3809.5|3797|3809.5|3797|3809.5|3797|3809.5|3797|1
1647418800000|2022-03-16 08:20:00|3810.3|3797.8|3810.8|3798.3|3811.5|3799|3810.3|3797.8|4
1647418810000|2022-03-16 08:20:10|3811.3|3798.8|3809.8|3797.3|3811.3|3798.8|3809.8|3797|3
1647418820000|2022-03-16 08:20:20|3810.3|3797.8|3810.3|3797.8|3810.3|3797.8|3810.3|3797.8|1
1647418830000|2022-03-16 08:20:30|3810.5|3798|3811|3798.5|3811|3798.5|3809.5|3797|4
1647418840000|2022-03-16 08:20:40|3810.8|3798.3|3811.5|3799|3811.5|3799|3810.8|3798.3|2
1647418850000|2022-03-16 08:20:50|3811.3|3797|3811.3|3798.8|3811.3|3798.8|3811.3|3797|3
1647418860000|2022-03-16 08:21:00|3812.8|3800.3|3812.8|3800.3|3812.8|3800.3|3812|3799.5|3
1647418870000|2022-03-16 08:21:10|3812.3|3799.8|3812.8|3800.3|3812.8|3800.3|3812.3|3799.8|2
1647418880000|2022-03-16 08:21:20|3812.3|3799.8|3811.8|3797.5|3812.3|3799.8|3811.8|3797.3|3
1647418900000|2022-03-16 08:21:40|3811.3|3799.3|3811.3|3797.5|3811.3|3799.3|3811.3|3797.3|3
1647418910000|2022-03-16 08:21:50|3810.8|3797.8|3811.5|3798.3|3811.5|3798.3|3810.8|3797.8|2
1647418930000|2022-03-16 08:22:10|3810.8|3799|3810.8|3798.3|3810.8|3799|3810.8|3798.3|2
1647418940000|2022-03-16 08:22:20|3811.3|3798.8|3813.8|3801.3|3813.8|3801.3|3811.3|3798.8|2
1647418950000|2022-03-16 08:22:30|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|1
1647418960000|2022-03-16 08:22:40|3814.8|3802.3|3814.5|3802|3815|3802.5|3814.5|3802|3
1647418980000|2022-03-16 08:23:00|3814.8|3802.3|3818.8|3805.5|3818.8|3805.5|3814.3|3801.8|5
1647418990000|2022-03-16 08:23:10|3820.5|3804|3819.3|3803.3|3820.5|3804|3819.3|3803.3|3
1647419000000|2022-03-16 08:23:20||3803.8||3805.8||3805.8||3803.8|3
1647419010000|2022-03-16 08:23:30|3818.3|3807|3824.5|3807.8|3824.5|3807.8|3818.3|3807|3
1647419020000|2022-03-16 08:23:40|3824|3803.9|3822.8|3805.3|3824|3805.3|3822.8|3803.9|4
1647419030000|2022-03-16 08:23:50|3822.5|3803.8|3822.4|3802.4|3822.5|3803.8|3822.4|3802.4|2
1647419050000|2022-03-16 08:24:10|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|1
1647419060000|2022-03-16 08:24:20|3815|3802.5|3815.3|3802.8|3815.3|3802.8|3814.5|3802|3
1647419070000|2022-03-16 08:24:30|3814.3|3801.8|3813.8|3799.3|3814.5|3802|3813.8|3799|5
1647419080000|2022-03-16 08:24:40|3813.3|3800.8|3813.3|3800.8|3813.3|3800.8|3813.3|3800.8|1
1647419090000|2022-03-16 08:24:50|3813.8|3801.3|3815|3802.5|3815|3802.5|3813.8|3801.3|3
1647419100000|2022-03-16 08:25:00|3815.3|3802.8|3815.3|3802.8|3815.3|3802.8|3815.3|3802.8|1
1647419110000|2022-03-16 08:25:10|3816.3|3803.8|3817.3|3804.8|3817.8|3805.3|3816.3|3803.8|3
1647419120000|2022-03-16 08:25:20|3819.3|3803.3|3817.8|3803.3|3819.3|3803.3|3817.8|3803.3|2
1647419130000|2022-03-16 08:25:30|3816|3803.5|3816|3803.5|3816|3803.5|3816|3803.5|1
1647419140000|2022-03-16 08:25:40|3815.3|3802.8|3814.5|3802|3815.3|3802.8|3814.5|3802|2
1647419160000|2022-03-16 08:26:00|3813.8|3801.3|3813.5|3801|3813.8|3801.3|3813.5|3801|2
1647419170000|2022-03-16 08:26:10|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|3814.3|3801.8|1
1647419180000|2022-03-16 08:26:20|3813.5|3801|3814.5|3802|3814.5|3802|3813.5|3801|2
1647419190000|2022-03-16 08:26:30|3813.5|3801|3815|3801|3815|3801|3813.5|3801|2
1647419200000|2022-03-16 08:26:40|3813.8|3801.3|3813.8|3801.3|3813.8|3801.3|3813.8|3801.3|1
1647419210000|2022-03-16 08:26:50|3814.3|3801.8|3815.3|3802.8|3815.3|3802.8|3814.3|3801.8|3
1647419220000|2022-03-16 08:27:00|3815.8|3803.3|3815.8|3803.3|3815.8|3803.3|3815.8|3803.3|1
1647419230000|2022-03-16 08:27:10|3816.5|3804|3818.8|3806.3|3818.8|3806.3|3816.5|3804|3
1647419240000|2022-03-16 08:27:20|3820.5|3804|3820.5|3804|3820.5|3804|3820.5|3804|2
1647419250000|2022-03-16 08:27:30|3819|3804.3|3818.5|3803.5|3819|3804.3|3818.5|3803.5|3
1647419270000|2022-03-16 08:27:50|3816.3|3803.8|3815.5|3803|3816.3|3803.8|3815.5|3803|2
1647419280000|2022-03-16 08:28:00|3816.5|3804|3815.8|3803.3|3816.8|3804.3|3815.8|3803.3|3
1647419320000|2022-03-16 08:28:40|3816|3803.5|3816|3803.5|3816|3803.5|3816|3803.5|1
1647419330000|2022-03-16 08:28:50|3818|3804.3|3818.5|3803.8|3818.5|3804.3|3818|3803.8|3
1647419350000|2022-03-16 08:29:10|3817.8|3803|3817.8|3803.5|3817.8|3803.5|3817.8|3803|2
1647419360000|2022-03-16 08:29:20|3818.3|3803.8|3818.8|3803.8|3818.8|3804.3|3818.3|3803.8|3
1647419370000|2022-03-16 08:29:30|3818.5|3804.5|3819|3805|3819|3805|3818.5|3804.5|2
1647419390000|2022-03-16 08:29:50|3818.8|3806.3|3818.8|3806.3|3818.8|3806.3|3818.8|3806.3|1
1647419400000|2022-03-16 08:30:00|3819.8|3807.3|3819.8|3807.3|3819.8|3807.3|3819.8|3807.3|1
1647419410000|2022-03-16 08:30:10|3820.3|3807.8|3820.3|3807.8|3820.3|3807.8|3820.3|3807.8|1
1647419420000|2022-03-16 08:30:20|3821.3|3808.8|3823.3|3810.8|3823.3|3810.8|3821.3|3808.8|2
1647419450000|2022-03-16 08:30:50|3823.5|3811|3823.8|3809.3|3823.8|3811|3823.5|3809.3|2
1647419460000|2022-03-16 08:31:00|3821.8||3821.8||3821.8||3821.8||1
1647419520000|2022-03-16 08:32:00|3822|3809.5|3822|3809.5|3822|3809.5|3822|3809.5|1
1647419530000|2022-03-16 08:32:10|3827|3811|3826.8|3812.3|3827|3812.3|3826.8|3811|3
1647419540000|2022-03-16 08:32:20|3826.3|3812.8|3825|3812.5|3826.3|3813.8|3825|3811.3|6
1647419550000|2022-03-16 08:32:30|3824.3|3809.5|3824.3|3809|3824.3|3809.5|3824.3|3809|2
1647419560000|2022-03-16 08:32:40|3824|3805.8|3823.8|3806.3|3824|3806.3|3823.8|3805.8|2
1647419570000|2022-03-16 08:32:50|3819|3806.5|3819|3806.5|3819|3806.5|3819|3806.5|1
1647419580000|2022-03-16 08:33:00|3819.5|3807|3819.5|3807|3819.5|3807|3819.5|3807|1
1647419640000|2022-03-16 08:34:00|3820|3807.5|3820.5|3808|3820.5|3808|3820|3807.5|2
1647419660000|2022-03-16 08:34:20|3822.8|3809.3|3824|3809.3|3824|3809.3|3822.8|3809.3|2
1647419680000|2022-03-16 08:34:40||3811.5||3811.5||3811.5||3811.5|1
1647419700000|2022-03-16 08:35:00|3823|3810.5|3823|3806.5|3823|3810.5|3823|3806.5|3
1647419720000|2022-03-16 08:35:20|3819|3807|3819.5|3807|3819.5|3807|3819|3807|2
1647419750000|2022-03-16 08:35:50|3820|3807.5|3820|3807.5|3820|3807.5|3820|3807.5|1
1647419770000|2022-03-16 08:36:10|3821.5||3821.5||3821.5||3821.5||1
1647419790000|2022-03-16 08:36:30|3820.3|3807.8|3820.3|3807.8|3820.3|3807.8|3820.3|3807.8|1
1647419830000|2022-03-16 08:37:10|3822.3|3808|3820.5|3808|3822.3|3808|3820.5|3808|2
1647419840000|2022-03-16 08:37:20|3823.8||3822.5||3823.8||3822.5||2
1647419860000|2022-03-16 08:37:40|3821.5|3807.8|3820.5|3808|3821.5|3808|3820.5|3807.8|2
1647419890000|2022-03-16 08:38:10|3822.3|3808.3|3822.3|3808.3|3822.3|3808.3|3822.3|3808.3|1
1647419910000|2022-03-16 08:38:30|3820.5|3808|3820.5|3808|3820.5|3808|3820.5|3808|1
1647419940000|2022-03-16 08:39:00|3823||3822.5||3823||3822.5||2
1647419960000|2022-03-16 08:39:20|3823.8|3809.5|3826.8|3813.3|3827.3|3813.3|3823.8|3809.5|3
1647419970000|2022-03-16 08:39:30||3814.3||3814.3||3814.3||3814.3|1
1647419990000|2022-03-16 08:39:50|3825.5|3813|3824.5|3812|3826.5|3814|3824.5|3812|4
1647420010000|2022-03-16 08:40:10|3825.5|3813|3836.5|3816.5|3836.5|3816.5|3825.5|3813|2
1647420030000|2022-03-16 08:40:30|3836.9|3816.9|3837.3|3824.8|3838|3825.5|3836.9|3816.9|3
1647420040000|2022-03-16 08:40:40|3834.4|3814.4|3835.1|3815.1|3835.1|3815.1|3834.4|3814.4|2
1647420050000|2022-03-16 08:40:50|3834.1|3814.1|3830.8|3812|3834.1|3814.1|3830.8|3812|2
1647420060000|2022-03-16 08:41:00|3831|3812.5|3832.5|3813.8|3832.5|3813.8|3831|3812.5|4
1647420070000|2022-03-16 08:41:10|3834|3814|3833.8|3814|3834|3814|3833.8|3814|2
1647420080000|2022-03-16 08:41:20|3833|3812.1|3832.1|3812.1|3833|3812.1|3832.1|3812.1|2
1647420100000|2022-03-16 08:41:40|3824|3811.5|3824|3811.5|3824|3811.5|3824|3811.5|1
1647420210000|2022-03-16 08:43:30|3824.5|3812|3824.5|3812|3824.5|3812|3824.5|3812|1
1647420270000|2022-03-16 08:44:30|3827||3827||3827||3827||1
1647420290000|2022-03-16 08:44:50|3825|3812.5|3825|3812.5|3825|3812.5|3825|3812.5|1
1647420320000|2022-03-16 08:45:20|3825.8|3813.3|3825.8|3813.3|3825.8|3813.3|3825.8|3813.3|1
1647420340000|2022-03-16 08:45:40|3826|3813.5|3827|3814.5|3827|3814.5|3826|3813.5|2
1647420360000|2022-03-16 08:46:00|3829.5|3815|3829.5|3815|3829.5|3815|3829.5|3815|1
1647420370000|2022-03-16 08:46:10|3831.3|3816.3|3833|3816.8|3833|3816.8|3831.3|3816.3|3
1647420380000|2022-03-16 08:46:20|3832.3|3817.3|3831|3818.5|3832.3|3818.5|3831|3817.3|6
1647420390000|2022-03-16 08:46:30|3830.5|3818|3829.8|3817.3|3830.5|3818|3829.8|3817.3|2
1647420400000|2022-03-16 08:46:40|3828.8|3816.3|3830.3|3817.8|3830.3|3817.8|3828.8|3816.3|3
1647420410000|2022-03-16 08:46:50|3830.5|3815.8|3829.5|3816.3|3830.5|3816.3|3829.5|3815.8|2
1647420420000|2022-03-16 08:47:00||3817||3817||3817||3817|1
1647420450000|2022-03-16 08:47:30|3829|3816.5|3829|3816.5|3829|3816.5|3829|3816.5|1
1647420510000|2022-03-16 08:48:30|3829.8|3817.3|3829.8|3817.3|3829.8|3817.3|3829.8|3817.3|1
1647420550000|2022-03-16 08:49:10|3831.8|3817.8|3835|3820|3835|3820|3831.8|3817.8|4
1647420570000|2022-03-16 08:49:30||3822.5||3822.5||3822.5||3822.5|1
1647420580000|2022-03-16 08:49:40|3838.8|3823.5|3837.8|3823.5|3838.8|3823.5|3837.8|3823.5|2
1647420590000|2022-03-16 08:49:50|3836.5|3824|3836.5|3824|3836.5|3824|3836.5|3824|1
1647420600000|2022-03-16 08:50:00|3837.5|3825|3837.5|3825|3837.5|3825|3837.5|3825|1
1647420650000|2022-03-16 08:50:50|3839.3|3825.3|3839.8|3825.8|3839.8|3825.8|3839.3|3825.3|2
1647420660000|2022-03-16 08:51:00|3840.3|3826.5|3840.8|3828.3|3840.8|3828.3|3840.3|3826.5|3
1647420670000|2022-03-16 08:51:10|3839.5|3827|3839.5|3827|3839.5|3827|3839.5|3827|1
1647420700000|2022-03-16 08:51:40|3838.8|3826.3|3838.8|3826.3|3838.8|3826.3|3838.8|3826.3|1
1647420730000|2022-03-16 08:52:10|3838.3|3825.8|3838.3|3825.8|3838.3|3825.8|3838.3|3825.8|1
1647420740000|2022-03-16 08:52:20|3839|3826.5|3839|3826.5|3839|3826.5|3839|3826.5|1
1647420750000|2022-03-16 08:52:30|3839.5|3827|3842.3|3828.8|3842.3|3828.8|3839.5|3827|2
1647420760000|2022-03-16 08:52:40|3841.3|3827.8|3841.5|3829|3841.5|3829|3841.3|3827.8|2
1647420770000|2022-03-16 08:52:50|3840.3|3827.3|3839.8|3825.5|3840.3|3827.3|3839.8|3825.5|3
1647420780000|2022-03-16 08:53:00|3837.8|3825.3|3837.8|3825.3|3837.8|3825.3|3837.8|3825.3|1
1647420850000|2022-03-16 08:54:10|3838.8|3826.3|3837.8|3825.3|3838.8|3826.3|3837.8|3825.3|2
1647420960000|2022-03-16 08:56:00||3821.3||3821.3||3821.3||3821.3|1
1647420970000|2022-03-16 08:56:10|3833.8||3833.8||3833.8||3833.8||1
1647421030000|2022-03-16 08:57:10|3837.5||3837.5||3837.5||3837.5||1
1647421040000|2022-03-16 08:57:20||3825||3825||3825||3825|1
1647421180000|2022-03-16 08:59:40|3836.5|3824|3836.5|3824|3836.5|3824|3836.5|3824|1
1647421200000|2022-03-16 09:00:00|3837|3824.5|3837|3824.5|3837|3824.5|3837|3824.5|1
1647421210000|2022-03-16 09:00:10|3836.8|3822|3835.3|3820.8|3836.8|3822|3835.3|3820.8|2
1647421230000|2022-03-16 09:00:30|3833.3||3833.3||3833.3||3833.3||1
1647421260000|2022-03-16 09:01:00|3831.8|3819.3|3833.3|3820.8|3833.3|3820.8|3831.8|3819.3|2
1647421300000|2022-03-16 09:01:40|3832.8|3820.3|3832.8|3820.3|3832.8|3820.3|3832.8|3820.3|1
1647421320000|2022-03-16 09:02:00|3834|3821.5|3835.5|3821.5|3835.5|3821.5|3834|3821.5|2
1647421330000|2022-03-16 09:02:10|3837.5||3837.5||3837.5||3837.5||1
1647421340000|2022-03-16 09:02:20|3835.5|3822.8|3835.5|3823|3835.5|3823|3835.5|3822.8|2
1647421350000|2022-03-16 09:02:30|3834|3821.5|3834|3821.5|3834|3821.5|3834|3821.5|1
1647421360000|2022-03-16 09:02:40|3835.3|3822.8|3834|3821.5|3835.3|3822.8|3834|3821.5|2
1647421370000|2022-03-16 09:02:50|3835.5|3821.8|3835.3|3821.8|3835.5|3821.8|3835.3|3821.8|2
1647421380000|2022-03-16 09:03:00||3820.8||3820.8||3820.8||3820.8|1
1647421390000|2022-03-16 09:03:10|3834.3|3819.8|3832.3|3819.8|3834.3|3819.8|3832.3|3819.8|2
1647421400000|2022-03-16 09:03:20|3833.3|3820.8|3832.3|3819.8|3833.3|3820.8|3832.3|3819.8|2
1647421410000|2022-03-16 09:03:30|3834|3821|3835.3|3821|3835.3|3821|3834|3821|2
1647421420000|2022-03-16 09:03:40|3834.5|3820.5|3834.5|3820.5|3834.5|3820.5|3834.5|3820.5|1
1647421430000|2022-03-16 09:03:50|3833.8|3821.3|3833.8|3821.3|3833.8|3821.3|3833.8|3821.3|2
1647421440000|2022-03-16 09:04:00|3833|3820.5|3833.5|3821|3833.5|3821|3833|3820.5|2
1647421500000|2022-03-16 09:05:00|3834|3821.5|3835.8|3823.3|3835.8|3823.3|3834|3821.5|2
1647421550000|2022-03-16 09:05:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647421570000|2022-03-16 09:06:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647421580000|2022-03-16 09:06:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647421600000|2022-03-16 09:06:40|3835|3826.8|3835.3|3827|3835.3|3827|3835|3826.8|2
1647421610000|2022-03-16 09:06:50|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|1
1647421630000|2022-03-16 09:07:10|3834.6|3828.6|3833.9|3827.9|3834.6|3828.6|3833.9|3827.9|3
1647421660000|2022-03-16 09:07:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647421700000|2022-03-16 09:08:20|3833.8|3825|3833.8|3825|3833.8|3825|3833.8|3825|1
1647421720000|2022-03-16 09:08:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647421730000|2022-03-16 09:08:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647421760000|2022-03-16 09:09:20|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647421820000|2022-03-16 09:10:20|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647421850000|2022-03-16 09:10:50|3830.6|3824.6|3831.9|3825.9|3831.9|3825.9|3830.6|3824.6|3
1647421860000|2022-03-16 09:11:00|3831.6|3825.6|3829.4|3823.4|3831.6|3825.6|3829.4|3823.4|3
1647421870000|2022-03-16 09:11:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647421880000|2022-03-16 09:11:20|3828.9|3822.9|3829|3821|3829|3822.9|3828.9|3821|2
1647421900000|2022-03-16 09:11:40|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|2
1647421910000|2022-03-16 09:11:50|3826|3818|3826|3818|3826|3818|3826|3818|1
1647421920000|2022-03-16 09:12:00|3823.9|3817.9|3824.5|3818.5|3824.5|3818.5|3823.9|3817.9|2
1647421930000|2022-03-16 09:12:10|3823.4|3817.4|3824.6|3818.6|3824.6|3818.6|3823.4|3817.4|2
1647421950000|2022-03-16 09:12:30|3823.9|3817.9|3824.6|3818.6|3824.9|3818.9|3823.9|3817.9|4
1647421970000|2022-03-16 09:12:50|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647421980000|2022-03-16 09:13:00|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1647422010000|2022-03-16 09:13:30|3822.6|3816.6|3823.4|3817.4|3823.4|3817.4|3822.6|3816.6|2
1647422020000|2022-03-16 09:13:40|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1647422030000|2022-03-16 09:13:50|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|3
1647422040000|2022-03-16 09:14:00|3824.4|3818.4|3827.9|3821.9|3827.9|3821.9|3824.4|3818.4|3
1647422060000|2022-03-16 09:14:20|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3828.4|3822.4|2
1647422080000|2022-03-16 09:14:40|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647422110000|2022-03-16 09:15:10|3828.4|3822.4|3827.6|3821.6|3828.4|3822.4|3827.6|3821.6|2
1647422190000|2022-03-16 09:16:30|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647422240000|2022-03-16 09:17:20|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647422300000|2022-03-16 09:18:20|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|3
1647422350000|2022-03-16 09:19:10|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647422380000|2022-03-16 09:19:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647422430000|2022-03-16 09:20:30|3829.6|3823.6|3833.9|3827.9|3834.6|3828.6|3829.6|3823.6|7
1647422440000|2022-03-16 09:20:40|3833.4|3827.4|3832.1|3826.1|3833.4|3827.4|3831.6|3825.6|6
1647422450000|2022-03-16 09:20:50|3832.3|3823.8|3831|3825|3832.3|3825|3830.5|3823.8|4
1647422460000|2022-03-16 09:21:00|3831.3|3823|3831.3|3823|3831.3|3823|3831.3|3823|1
1647422470000|2022-03-16 09:21:10|3829.1|3823.1|3829.4|3823.4|3829.4|3823.4|3829.1|3823.1|2
1647422480000|2022-03-16 09:21:20|3830.9|3824.9|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|3
1647422490000|2022-03-16 09:21:30|3829.4|3823.4|3827.4|3821.4|3829.4|3823.4|3827.4|3821.4|2
1647422500000|2022-03-16 09:21:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1647422590000|2022-03-16 09:23:10|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1647422610000|2022-03-16 09:23:30|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647422620000|2022-03-16 09:23:40|3827.6|3821.6|3827.9|3821.9|3827.9|3821.9|3827.6|3821.6|2
1647422630000|2022-03-16 09:23:50|3828.4|3822.4|3829.6|3823.6|3829.6|3823.6|3827.9|3821.9|10
1647422640000|2022-03-16 09:24:00|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647422660000|2022-03-16 09:24:20|3828.6|3822.6|3827.6|3821.6|3828.6|3822.6|3827.6|3821.6|2
1647422690000|2022-03-16 09:24:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647422790000|2022-03-16 09:26:30|3827.1|3821.1|3824.4|3818.4|3827.1|3821.1|3824.4|3818.4|2
1647422840000|2022-03-16 09:27:20|3824.9|3818.9|3825.6|3819.6|3825.6|3819.6|3824.9|3818.9|2
1647422850000|2022-03-16 09:27:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647422870000|2022-03-16 09:27:50|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647422910000|2022-03-16 09:28:30|3826.9|3820.9|3828.1|3822.1|3828.1|3822.1|3826.9|3820.9|2
1647422920000|2022-03-16 09:28:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647422960000|2022-03-16 09:29:20|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647422970000|2022-03-16 09:29:30|3829.4|3823.4|3830.6|3824.6|3830.6|3824.6|3829.4|3823.4|2
1647422980000|2022-03-16 09:29:40|3831.4|3825.4|3829.4|3823.4|3831.6|3825.6|3829.4|3823.4|3
1647422990000|2022-03-16 09:29:50|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647423000000|2022-03-16 09:30:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647423020000|2022-03-16 09:30:20|3828.6|3822.6|3829.4|3823.4|3829.4|3823.4|3828.6|3822.6|2
1647423050000|2022-03-16 09:30:50|3830.4|3824.4|3830.4|3824.4|3830.9|3824.9|3830.1|3824.1|5
1647423060000|2022-03-16 09:31:00|3829.6|3823.6|3828.6|3822.6|3829.6|3823.6|3828.4|3822.4|4
1647423080000|2022-03-16 09:31:20|3828.4|3822.4|3826.4|3820.4|3828.4|3822.4|3826.4|3820.4|3
1647423090000|2022-03-16 09:31:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647423110000|2022-03-16 09:31:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647423120000|2022-03-16 09:32:00|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1647423160000|2022-03-16 09:32:40|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647423190000|2022-03-16 09:33:10|3827.1|3821.1|3829.1|3823.1|3829.4|3823.4|3827.1|3821.1|4
1647423200000|2022-03-16 09:33:20|3829.4|3823.4|3827.4|3821.4|3829.4|3823.4|3827.4|3821.4|4
1647423210000|2022-03-16 09:33:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647423240000|2022-03-16 09:34:00|3826.6|3820.6|3825.4|3819.4|3826.6|3820.6|3825.4|3819.4|3
1647423270000|2022-03-16 09:34:30|3824.9|3818.9|3821.6|3815.6|3824.9|3818.9|3821.6|3815.6|4
1647423330000|2022-03-16 09:35:30|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1647423380000|2022-03-16 09:36:20|3823.1|3817.1|3825.1|3819.1|3825.4|3819.4|3823.1|3817.1|4
1647423390000|2022-03-16 09:36:30|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|2
1647423400000|2022-03-16 09:36:40|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1647423420000|2022-03-16 09:37:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647423430000|2022-03-16 09:37:10|3826.1|3820.1|3824.9|3818.9|3826.1|3820.1|3824.9|3818.9|2
1647423440000|2022-03-16 09:37:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647423460000|2022-03-16 09:37:40|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|4
1647423470000|2022-03-16 09:37:50|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|2
1647423480000|2022-03-16 09:38:00|3823.9|3817.9|3824.9|3818.9|3826.1|3820.1|3823.9|3817.9|4
1647423490000|2022-03-16 09:38:10|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647423500000|2022-03-16 09:38:20|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1647423520000|2022-03-16 09:38:40|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647423540000|2022-03-16 09:39:00|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|3
1647423550000|2022-03-16 09:39:10|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647423560000|2022-03-16 09:39:20|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3824.9|3818.9|3
1647423580000|2022-03-16 09:39:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647423600000|2022-03-16 09:40:00|3826.4|3820.4|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|4
1647423610000|2022-03-16 09:40:10|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|2
1647423620000|2022-03-16 09:40:20|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|2
1647423630000|2022-03-16 09:40:30|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1647423640000|2022-03-16 09:40:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647423660000|2022-03-16 09:41:00|3825.9|3819.9|3826.9|3820.9|3826.9|3820.9|3825.9|3819.9|3
1647423680000|2022-03-16 09:41:20|3827.4|3821.4|3828.6|3822.6|3828.6|3822.6|3827.4|3821.4|5
1647423700000|2022-03-16 09:41:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647423710000|2022-03-16 09:41:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647423720000|2022-03-16 09:42:00|3828.6|3822.6|3828.9|3822.9|3828.9|3822.9|3828.6|3822.6|2
1647423770000|2022-03-16 09:42:50|3828.4|3822.4|3826.6|3820.6|3828.4|3822.4|3826.6|3820.6|3
1647423780000|2022-03-16 09:43:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647423880000|2022-03-16 09:44:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647423930000|2022-03-16 09:45:30|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1647423940000|2022-03-16 09:45:40|3827.4|3821.4|3827.1|3821.1|3827.4|3821.4|3827.1|3821.1|4
1647423950000|2022-03-16 09:45:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647423960000|2022-03-16 09:46:00|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647423970000|2022-03-16 09:46:10|3827.6|3821.6|3826.9|3820.9|3827.6|3821.6|3826.9|3820.9|2
1647424010000|2022-03-16 09:46:50|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647424020000|2022-03-16 09:47:00|3826.4|3820.4|3824.6|3818.6|3826.4|3820.4|3824.6|3818.6|2
1647424040000|2022-03-16 09:47:20|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|2
1647424120000|2022-03-16 09:48:40|3824.9|3818.9|3825.6|3819.6|3825.6|3819.6|3824.9|3818.9|2
1647424130000|2022-03-16 09:48:50|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647424150000|2022-03-16 09:49:10|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1647424160000|2022-03-16 09:49:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647424190000|2022-03-16 09:49:50|3825.1|3819.1|3824.9|3818.9|3825.1|3819.1|3824.6|3818.6|4
1647424200000|2022-03-16 09:50:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647424210000|2022-03-16 09:50:10|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647424220000|2022-03-16 09:50:20|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|2
1647424230000|2022-03-16 09:50:30|3824.9|3818.9|3824.1|3818.1|3824.9|3818.9|3823.9|3817.9|3
1647424240000|2022-03-16 09:50:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1647424250000|2022-03-16 09:50:50|3823.6|3817.6|3824.1|3818.1|3824.4|3818.4|3823.6|3817.6|3
1647424270000|2022-03-16 09:51:10|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647424290000|2022-03-16 09:51:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1647424310000|2022-03-16 09:51:50|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|2
1647424340000|2022-03-16 09:52:20|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647424360000|2022-03-16 09:52:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647424380000|2022-03-16 09:53:00|3823.8|3815.8|3820.5|3814.5|3823.8|3815.8|3820.5|3814.5|4
1647424390000|2022-03-16 09:53:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647424400000|2022-03-16 09:53:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1647424420000|2022-03-16 09:53:40|3821.6|3815.6|3822.9|3816.9|3822.9|3816.9|3821.6|3815.6|2
1647424430000|2022-03-16 09:53:50|3823.1|3817.1|3823.9|3817.9|3823.9|3817.9|3823.1|3817.1|4
1647424440000|2022-03-16 09:54:00|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|2
1647424460000|2022-03-16 09:54:20|3824.9|3818.9|3823.9|3817.9|3824.9|3818.9|3823.9|3817.9|2
1647424470000|2022-03-16 09:54:30|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647424480000|2022-03-16 09:54:40|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1647424490000|2022-03-16 09:54:50|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|3
1647424510000|2022-03-16 09:55:10|3822.6|3816.6|3824.1|3818.1|3824.6|3818.6|3822.6|3816.6|4
1647424520000|2022-03-16 09:55:20|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1647424540000|2022-03-16 09:55:40|3825.1|3819.1|3825.6|3819.6|3825.9|3819.9|3825.1|3819.1|3
1647424550000|2022-03-16 09:55:50|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647424570000|2022-03-16 09:56:10|3825.6|3819.6|3823.6|3817.6|3825.6|3819.6|3823.6|3817.6|2
1647424580000|2022-03-16 09:56:20|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.1|3816.1|3
1647424590000|2022-03-16 09:56:30|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|3
1647424600000|2022-03-16 09:56:40|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3820.9|3814.9|3
1647424610000|2022-03-16 09:56:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1647424620000|2022-03-16 09:57:00|3820.6|3814.6|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|2
1647424640000|2022-03-16 09:57:20|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|2
1647424690000|2022-03-16 09:58:10|3820.9|3814.9|3821.4|3815.4|3821.4|3815.4|3820.9|3814.9|2
1647424740000|2022-03-16 09:59:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1647424750000|2022-03-16 09:59:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1647424770000|2022-03-16 09:59:30|3820.4|3814.4|3820.1|3814.1|3820.4|3814.4|3820.1|3814.1|2
1647424780000|2022-03-16 09:59:40|3820.9|3814.9|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|2
1647424800000|2022-03-16 10:00:00|3821.9|3815.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|3
1647424810000|2022-03-16 10:00:10|3823.9|3817.9|3822.9|3816.9|3823.9|3817.9|3822.9|3816.9|2
1647424820000|2022-03-16 10:00:20|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1647424840000|2022-03-16 10:00:40|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1647424870000|2022-03-16 10:01:10|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|2
1647424900000|2022-03-16 10:01:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1647424920000|2022-03-16 10:02:00|3823.6|3817.6|3820.9|3814.9|3823.6|3817.6|3820.9|3814.9|3
1647424940000|2022-03-16 10:02:20|3820.6|3814.6|3823.5|3815.5|3823.5|3815.5|3820.6|3814.6|3
1647424960000|2022-03-16 10:02:40|3822.9|3816.9|3823.6|3817.6|3823.6|3817.6|3822.9|3816.9|2
1647424990000|2022-03-16 10:03:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1647425000000|2022-03-16 10:03:20|3823.6|3817.6|3825.4|3819.4|3825.4|3819.4|3823.6|3817.6|2
1647425020000|2022-03-16 10:03:40|3824.9|3818.9|3824.1|3818.1|3824.9|3818.9|3823.4|3817.4|4
1647425030000|2022-03-16 10:03:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1647425040000|2022-03-16 10:04:00|3822.4|3816.4|3821.1|3815.1|3823.1|3817.1|3821.1|3815.1|4
1647425050000|2022-03-16 10:04:10|3820.5|3814.5|3820.4|3814.4|3820.5|3814.5|3820.3|3814.3|3
1647425120000|2022-03-16 10:05:20|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|2
1647425140000|2022-03-16 10:05:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1647425170000|2022-03-16 10:06:10|3819.1|3813.1|3818.9|3812.9|3819.1|3813.1|3818.9|3812.9|2
1647425180000|2022-03-16 10:06:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647425190000|2022-03-16 10:06:30|3818.1|3812.1|3817.9|3811.9|3818.1|3812.1|3817.9|3811.9|2
1647425210000|2022-03-16 10:06:50|3817.4|3811.4|3816.1|3810.1|3817.4|3811.4|3816.1|3810.1|2
1647425220000|2022-03-16 10:07:00|3815.4|3809.4|3816|3810|3816|3810|3815.4|3809.4|3
1647425230000|2022-03-16 10:07:10|3815.8|3809.8|3815.4|3809.4|3816.1|3810.1|3815.4|3809.4|3
1647425240000|2022-03-16 10:07:20|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647425300000|2022-03-16 10:08:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1647425310000|2022-03-16 10:08:30|3814.9|3808.9|3814.1|3808.1|3814.9|3808.9|3813.9|3807.9|4
1647425340000|2022-03-16 10:09:00|3813.9|3807.9|3815.4|3809.4|3815.4|3809.4|3813.9|3807.9|2
1647425370000|2022-03-16 10:09:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1647425430000|2022-03-16 10:10:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647425440000|2022-03-16 10:10:40|3815.1|3809.1|3817.4|3811.4|3817.4|3811.4|3815.1|3809.1|2
1647425450000|2022-03-16 10:10:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647425530000|2022-03-16 10:12:10|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|2
1647425550000|2022-03-16 10:12:30|3818.4|3812.4|3821.9|3815.9|3821.9|3815.9|3818.4|3812.4|4
1647425580000|2022-03-16 10:13:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1647425640000|2022-03-16 10:14:00|3821.6|3815.6|3820.9|3814.9|3821.6|3815.6|3820.9|3814.9|2
1647425650000|2022-03-16 10:14:10|3820.1|3814.1|3818.9|3812.9|3820.1|3814.1|3818.9|3812.9|4
1647425660000|2022-03-16 10:14:20|3818.6|3812.6|3818.9|3812.9|3818.9|3812.9|3818.6|3812.6|2
1647425670000|2022-03-16 10:14:30|3818.6|3812.6|3820.3|3814.3|3820.3|3814.3|3818.6|3812.6|3
1647425680000|2022-03-16 10:14:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1647425770000|2022-03-16 10:16:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1647425790000|2022-03-16 10:16:30|3820.6|3814.6|3819.9|3813.9|3820.6|3814.6|3819.9|3813.9|3
1647425800000|2022-03-16 10:16:40|3818.9|3812.9|3818.4|3812.4|3818.9|3812.9|3818.4|3812.4|2
1647425820000|2022-03-16 10:17:00|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|2
1647425870000|2022-03-16 10:17:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1647425910000|2022-03-16 10:18:30|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|2
1647425940000|2022-03-16 10:19:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647426010000|2022-03-16 10:20:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|3
1647426030000|2022-03-16 10:20:30|3818.1|3812.1|3817.9|3811.9|3818.1|3812.1|3817.9|3811.9|2
1647426100000|2022-03-16 10:21:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647426120000|2022-03-16 10:22:00|3820.3|3812|3818.9|3812.9|3820.3|3814|3818.9|3812|6
1647426130000|2022-03-16 10:22:10|3819.4|3813.4|3818.6|3812.6|3819.4|3813.4|3818.6|3812.6|2
1647426150000|2022-03-16 10:22:30|3818.4|3812.4|3817.6|3811.6|3818.4|3812.4|3817.6|3811.6|2
1647426160000|2022-03-16 10:22:40|3816.9|3810.9|3818.1|3812.1|3818.1|3812.1|3816.9|3810.9|3
1647426180000|2022-03-16 10:23:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647426200000|2022-03-16 10:23:20|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647426210000|2022-03-16 10:23:30|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3816.9|3810.9|3
1647426220000|2022-03-16 10:23:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647426240000|2022-03-16 10:24:00|3816.9|3810.9|3816.4|3810.4|3816.9|3810.9|3816.1|3810.1|4
1647426250000|2022-03-16 10:24:10|3815.9|3809.9|3816.1|3810.1|3816.6|3810.6|3815.9|3809.9|4
1647426260000|2022-03-16 10:24:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1647426280000|2022-03-16 10:24:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647426300000|2022-03-16 10:25:00|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647426310000|2022-03-16 10:25:10|3816.4|3810.4|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|2
1647426320000|2022-03-16 10:25:20|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647426340000|2022-03-16 10:25:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647426350000|2022-03-16 10:25:50|3815.9|3809.9|3817.1|3811.1|3817.1|3811.1|3815.9|3809.9|4
1647426360000|2022-03-16 10:26:00|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647426370000|2022-03-16 10:26:10|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|2
1647426380000|2022-03-16 10:26:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647426390000|2022-03-16 10:26:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647426400000|2022-03-16 10:26:40|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|2
1647426420000|2022-03-16 10:27:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1647426440000|2022-03-16 10:27:20|3816.9|3810.9|3817.9|3811.9|3817.9|3811.9|3816.9|3810.9|3
1647426470000|2022-03-16 10:27:50|3818.6|3812.6|3818.9|3812.9|3819.6|3813.6|3818.6|3812.6|3
1647426530000|2022-03-16 10:28:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647426540000|2022-03-16 10:29:00|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|2
1647426550000|2022-03-16 10:29:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647426610000|2022-03-16 10:30:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1647426650000|2022-03-16 10:30:50|3818.6|3812.6|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|2
1647426800000|2022-03-16 10:33:20|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|2
1647426820000|2022-03-16 10:33:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647426890000|2022-03-16 10:34:50|3818.4|3812.4|3817.1|3811.1|3818.4|3812.4|3817.1|3811.1|2
1647426920000|2022-03-16 10:35:20|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1647426930000|2022-03-16 10:35:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647427040000|2022-03-16 10:37:20|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1647427050000|2022-03-16 10:37:30|3817.1|3811.1|3817.9|3811.9|3817.9|3811.9|3817.1|3811.1|2
1647427090000|2022-03-16 10:38:10|3817.6|3811.6|3815.9|3809.9|3817.6|3811.6|3815.9|3809.9|3
1647427100000|2022-03-16 10:38:20|3815.6|3809.6|3814.9|3808.9|3815.6|3809.6|3814.9|3808.9|3
1647427110000|2022-03-16 10:38:30|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.4|3807.4|5
1647427140000|2022-03-16 10:39:00|3813.6|3807.6|3813.1|3807.1|3813.6|3807.6|3813.1|3807.1|3
1647427150000|2022-03-16 10:39:10|3812.9|3806.9|3811.6|3805.6|3812.9|3806.9|3811.6|3805.6|4
1647427160000|2022-03-16 10:39:20|3810.9|3804.9|3811.9|3805.9|3811.9|3805.9|3810.9|3804.9|2
1647427180000|2022-03-16 10:39:40|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1647427190000|2022-03-16 10:39:50|3812.1|3806.1|3811.9|3805.9|3812.1|3806.1|3811.9|3805.9|2
1647427200000|2022-03-16 10:40:00|3811.4|3805.4|3810.6|3804.6|3811.4|3805.4|3810.6|3804.6|3
1647427210000|2022-03-16 10:40:10|3810.4|3804.4|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|3
1647427220000|2022-03-16 10:40:20|3810.4|3804.4|3811.6|3805.6|3811.6|3805.6|3810.4|3804.4|2
1647427230000|2022-03-16 10:40:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647427340000|2022-03-16 10:42:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647427350000|2022-03-16 10:42:30|3812.4|3806.4|3813.6|3807.6|3813.6|3807.6|3812.4|3806.4|3
1647427400000|2022-03-16 10:43:20|3814.4|3808.4|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|3
1647427410000|2022-03-16 10:43:30|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647427420000|2022-03-16 10:43:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1647427430000|2022-03-16 10:43:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647427440000|2022-03-16 10:44:00|3816.4|3810.4|3815.4|3809.4|3816.4|3810.4|3815.4|3809.4|3
1647427450000|2022-03-16 10:44:10|3815.6|3809.6|3814.9|3808.9|3816.1|3810.1|3814.9|3808.9|5
1647427470000|2022-03-16 10:44:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647427500000|2022-03-16 10:45:00|3816.8|3808.5|3816.3|3810.3|3817.5|3810.4|3816|3808.5|5
1647427510000|2022-03-16 10:45:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1647427520000|2022-03-16 10:45:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647427550000|2022-03-16 10:45:50|3817.6|3811.6|3816.9|3810.9|3817.9|3811.9|3816.4|3810.4|5
1647427570000|2022-03-16 10:46:10|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1647427600000|2022-03-16 10:46:40|3818.4|3812.4|3818.1|3812.1|3819.1|3813.1|3817.4|3811.4|6
1647427650000|2022-03-16 10:47:30|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.1|3812.1|4
1647427700000|2022-03-16 10:48:20|3819.1|3813.1|3822.3|3814.3|3822.5|3816.4|3819.1|3812.8|8
1647427710000|2022-03-16 10:48:30|3821|3812.5|3821|3811.5|3821|3812.5|3821|3811.5|2
1647427720000|2022-03-16 10:48:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647427750000|2022-03-16 10:49:10|3818.1|3812.1|3817.9|3811.9|3819|3812.9|3817.6|3811|9
1647427770000|2022-03-16 10:49:30|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1647427910000|2022-03-16 10:51:50|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1647428080000|2022-03-16 10:54:40|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|2
1647428160000|2022-03-16 10:56:00|3817.4|3811.4|3817.6|3811.6|3817.6|3811.6|3817.4|3811.4|2
1647428180000|2022-03-16 10:56:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647428210000|2022-03-16 10:56:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647428260000|2022-03-16 10:57:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647428280000|2022-03-16 10:58:00|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647428290000|2022-03-16 10:58:10|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3814.4|3808.4|5
1647428320000|2022-03-16 10:58:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647428380000|2022-03-16 10:59:40|3816.5|3808.5|3814.6|3808.6|3816.5|3808.6|3814.6|3807.3|3
1647428390000|2022-03-16 10:59:50|3813.5|3807.5|3815.6|3809.6|3815.6|3809.6|3813|3807|3
1647428400000|2022-03-16 11:00:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647428420000|2022-03-16 11:00:20|3817.6|3811.6|3817.9|3811.9|3817.9|3811.9|3817.6|3811.6|2
1647428440000|2022-03-16 11:00:40|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647428450000|2022-03-16 11:00:50|3817.9|3811.9|3815.9|3809.9|3817.9|3811.9|3815.9|3809.9|3
1647428460000|2022-03-16 11:01:00|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647428500000|2022-03-16 11:01:40|3814.9|3808.9|3816.1|3810.1|3816.1|3810.1|3814.1|3808.1|3
1647428580000|2022-03-16 11:03:00|3817.6|3811.6|3817.4|3811.4|3817.6|3811.6|3817.4|3811.4|2
1647428600000|2022-03-16 11:03:20|3817.6|3811.6|3818.4|3812.4|3818.6|3812.6|3817.6|3811.6|3
1647428630000|2022-03-16 11:03:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647428660000|2022-03-16 11:04:20|3818.1|3812.1|3818.6|3812.6|3818.6|3812.6|3818.1|3812.1|2
1647428680000|2022-03-16 11:04:40|3818.9|3812.9|3820.6|3814.6|3820.6|3814.6|3818.9|3812.9|2
1647428690000|2022-03-16 11:04:50|3820.8|3812.8|3821|3813|3821|3813|3820.8|3812.8|2
1647428700000|2022-03-16 11:05:00||3812.8||3812.8||3812.8||3812.8|1
1647428710000|2022-03-16 11:05:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647428720000|2022-03-16 11:05:20|3821|3812.8|3821|3812.8|3821|3812.8|3821|3812.8|1
1647428730000|2022-03-16 11:05:30|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|1
1647428740000|2022-03-16 11:05:40|3821.1|3815.1|3820.6|3814.6|3821.3|3815.1|3820.6|3813|3
1647428750000|2022-03-16 11:05:50|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1647428760000|2022-03-16 11:06:00|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1647428820000|2022-03-16 11:07:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1647428850000|2022-03-16 11:07:30|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|2
1647428910000|2022-03-16 11:08:30|3821.4|3815.4|3821.6|3815.6|3821.6|3815.6|3820.9|3814.9|6
1647428920000|2022-03-16 11:08:40|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1647428970000|2022-03-16 11:09:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1647429000000|2022-03-16 11:10:00|3824|3815.8|3823.5|3817.5|3825.3|3817.5|3823.5|3815.8|4
1647429010000|2022-03-16 11:10:10|3822.9|3816.9|3824.6|3818.6|3824.6|3818.6|3822.9|3816.9|3
1647429020000|2022-03-16 11:10:20|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1647429030000|2022-03-16 11:10:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647429040000|2022-03-16 11:10:40|3826.4|3820.4|3828.6|3822.6|3828.6|3822.6|3826.4|3820.4|3
1647429050000|2022-03-16 11:10:50|3828.1|3822.1|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|4
1647429110000|2022-03-16 11:11:50|3828.6|3822.6|3828.4|3822.4|3828.6|3822.6|3828.4|3822.4|2
1647429120000|2022-03-16 11:12:00|3827.4|3821.4|3828.1|3822.1|3828.1|3822.1|3826.9|3820.9|5
1647429130000|2022-03-16 11:12:10|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1647429140000|2022-03-16 11:12:20|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1647429170000|2022-03-16 11:12:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647429180000|2022-03-16 11:13:00|3828.4|3822.4|3829.4|3823.4|3829.4|3823.4|3828.4|3822.4|2
1647429210000|2022-03-16 11:13:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647429270000|2022-03-16 11:14:30|3828.9|3822.9|3828.4|3822.4|3828.9|3822.9|3828.4|3822.4|2
1647429290000|2022-03-16 11:14:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647429300000|2022-03-16 11:15:00|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647429310000|2022-03-16 11:15:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647429390000|2022-03-16 11:16:30|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647429450000|2022-03-16 11:17:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647429460000|2022-03-16 11:17:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647429480000|2022-03-16 11:18:00|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647429500000|2022-03-16 11:18:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647429530000|2022-03-16 11:18:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647429540000|2022-03-16 11:19:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647429550000|2022-03-16 11:19:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647429580000|2022-03-16 11:19:40|3828.9|3822.9|3828.4|3822.4|3828.9|3822.9|3828.4|3822.4|2
1647429700000|2022-03-16 11:21:40|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647429710000|2022-03-16 11:21:50|3828.4|3822.4|3829.1|3823.1|3829.1|3823.1|3828.4|3822.4|2
1647429720000|2022-03-16 11:22:00|3829.9|3823.9|3829.4|3823.4|3829.9|3823.9|3829.4|3823.4|2
1647429730000|2022-03-16 11:22:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647429760000|2022-03-16 11:22:40|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647429780000|2022-03-16 11:23:00|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647429800000|2022-03-16 11:23:20|3830.1|3824.1|3830.4|3824.4|3830.4|3824.4|3829.9|3823.9|4
1647429810000|2022-03-16 11:23:30|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3828.6|3822.6|6
1647429820000|2022-03-16 11:23:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647429860000|2022-03-16 11:24:20|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647429890000|2022-03-16 11:24:50|3829.4|3823.4|3827.6|3821.6|3829.4|3823.4|3827.6|3821.6|5
1647429910000|2022-03-16 11:25:10|3827.1|3821.1|3824.9|3818.9|3827.1|3821.1|3824.9|3818.9|2
1647429920000|2022-03-16 11:25:20|3825.1|3819.1|3825.4|3819.4|3827.1|3821.1|3825.1|3819.1|4
1647429940000|2022-03-16 11:25:40|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1647429950000|2022-03-16 11:25:50|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|3
1647429960000|2022-03-16 11:26:00|3822.6|3816.6|3822.4|3816.4|3822.6|3816.6|3822.4|3816.4|2
1647429970000|2022-03-16 11:26:10|3821.6|3815.6|3820.9|3814.9|3821.6|3815.6|3820.9|3814.9|3
1647430000000|2022-03-16 11:26:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1647430080000|2022-03-16 11:28:00|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1647430100000|2022-03-16 11:28:20|3821.4|3815.4|3821.9|3815.9|3821.9|3815.9|3821.4|3815.4|2
1647430140000|2022-03-16 11:29:00|3821.6|3815.6|3821.4|3815.4|3821.6|3815.6|3821.4|3815.4|2
1647430150000|2022-03-16 11:29:10|3822.6|3816.6|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|2
1647430180000|2022-03-16 11:29:40|3820.6|3814.6|3819.6|3813.6|3820.6|3814.6|3818.6|3812.6|6
1647430200000|2022-03-16 11:30:00|3822.3|3812.8|3822|3813.3|3822.8|3813.3|3822|3812.8|4
1647430210000|2022-03-16 11:30:10|3822.3|3813.8|3821.6|3815.6|3822.3|3816.1|3821.6|3813.8|5
1647430220000|2022-03-16 11:30:20|3821.1|3815.1|3818.4|3812.4|3821.1|3815.1|3818.4|3812.4|4
1647430240000|2022-03-16 11:30:40|3818.6|3812.6|3819.4|3813.4|3819.4|3813.4|3818.6|3812.6|2
1647430290000|2022-03-16 11:31:30|3819.5|3811.5|3819|3813|3819.5|3813|3819|3811.5|2
1647430300000|2022-03-16 11:31:40|3819.4|3813.4|3819.1|3813.1|3819.4|3813.4|3818.9|3812.9|4
1647430310000|2022-03-16 11:31:50|3819.6|3813.6|3819.4|3813.4|3819.6|3813.6|3819.4|3813.4|2
1647430320000|2022-03-16 11:32:00|3819.6|3813.6|3821.1|3815.1|3821.1|3815.1|3819.6|3813.6|3
1647430330000|2022-03-16 11:32:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1647430340000|2022-03-16 11:32:20|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1647430370000|2022-03-16 11:32:50|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|4
1647430390000|2022-03-16 11:33:10|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1647430400000|2022-03-16 11:33:20|3823.3|3815|3823.3|3815|3823.3|3815|3823.3|3815|1
1647430410000|2022-03-16 11:33:30|3822.8|3814.8|3822.8|3816.8|3822.8|3816.8|3822.8|3814.8|2
1647430420000|2022-03-16 11:33:40|3821.6|3815.6|3821.1|3815.1|3821.6|3815.6|3821.1|3815.1|3
1647430430000|2022-03-16 11:33:50|3819.9|3813.9|3822.4|3816.4|3822.4|3816.4|3819.9|3813.9|3
1647430440000|2022-03-16 11:34:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1647430670000|2022-03-16 11:37:50|3820.6|3814.6|3821.6|3815.6|3822.6|3816.6|3820.6|3814.6|4
1647430700000|2022-03-16 11:38:20|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1647430720000|2022-03-16 11:38:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1647430800000|2022-03-16 11:40:00|3822.4|3816.4|3824.4|3818.4|3825.6|3819.6|3822.4|3816.4|6
1647430810000|2022-03-16 11:40:10|3823.6|3817.6|3821.1|3815.1|3824.5|3817.6|3821.1|3815.1|7
1647430820000|2022-03-16 11:40:20|3820.9|3814.9|3819.1|3813.1|3820.9|3814.9|3819.1|3813.1|5
1647430830000|2022-03-16 11:40:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1647430840000|2022-03-16 11:40:40|3820.9|3814.9|3821.5|3813.5|3821.5|3814.9|3820.9|3813.5|2
1647430850000|2022-03-16 11:40:50|3820.8|3812.8|3820.8|3812.8|3820.8|3812.8|3820.8|3812.8|1
1647430870000|2022-03-16 11:41:10|3821.8|3813.5|3821.8|3813|3821.8|3815.6|3821.6|3813|3
1647430890000|2022-03-16 11:41:30|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1647430900000|2022-03-16 11:41:40|3822|3814|3822|3813.5|3822|3814|3822|3813.5|2
1647430910000|2022-03-16 11:41:50|3821.3|3813.3|3821.3|3813.3|3821.3|3813.3|3821.3|3813.3|1
1647430920000|2022-03-16 11:42:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1647430930000|2022-03-16 11:42:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647430950000|2022-03-16 11:42:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1647430970000|2022-03-16 11:42:50|3822.3|3814.3|3822.6|3816.6|3823.3|3816.6|3822.3|3814.3|4
1647430980000|2022-03-16 11:43:00|3822.8|3816.8|3825.1|3819.1|3825.1|3819.1|3822.8|3816.8|4
1647430990000|2022-03-16 11:43:10|3825.3|3817.3|3827.5|3817.8|3827.5|3820.6|3825.3|3817.3|5
1647431000000|2022-03-16 11:43:20|3826.8|3817.5|3826.8|3817.5|3826.8|3817.5|3826.8|3817.5|1
1647431010000|2022-03-16 11:43:30|3827.8|3817.8|3825.8|3817.8|3827.8|3817.8|3825.8|3817.8|4
1647431020000|2022-03-16 11:43:40|3827|3819|3826.5|3817.8|3827|3819|3826.5|3817.8|3
1647431040000|2022-03-16 11:44:00|3825.8|3819.8|3825.3|3819.3|3827.1|3821.1|3825.3|3819.3|6
1647431050000|2022-03-16 11:44:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|1
1647431060000|2022-03-16 11:44:20|3824.6|3818.6|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|2
1647431070000|2022-03-16 11:44:30|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|2
1647431080000|2022-03-16 11:44:40|3824.4|3818.4|3826.4|3820.4|3826.4|3820.4|3824.4|3818.4|2
1647431090000|2022-03-16 11:44:50|3826.9|3820.9|3826.1|3820.1|3827.1|3821.1|3826.1|3820.1|4
1647431100000|2022-03-16 11:45:00|3826.9|3820.9|3827|3819|3827|3820.9|3826.9|3817.8|4
1647431110000|2022-03-16 11:45:10|3826.1|3820.1|3827|3817.8|3827|3820.9|3826.1|3817.8|3
1647431120000|2022-03-16 11:45:20|3826.5|3817.5|3826.5|3817.8|3826.5|3817.8|3826.5|3817.5|2
1647431130000|2022-03-16 11:45:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1647431140000|2022-03-16 11:45:40|3824.4|3818.4|3825.6|3819.6|3825.6|3819.6|3824.4|3818.4|4
1647431150000|2022-03-16 11:45:50|3825.8|3817.5|3825.5|3817.5|3825.8|3817.8|3825.5|3817.5|3
1647431160000|2022-03-16 11:46:00|3823.6|3817.6|3825.4|3819.4|3825.4|3819.4|3823.6|3817.6|3
1647431170000|2022-03-16 11:46:10|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3823.9|3817.9|3
1647431190000|2022-03-16 11:46:30|3824.4|3818.4|3826.1|3820.1|3826.1|3820.1|3824.4|3818.4|4
1647431200000|2022-03-16 11:46:40|3826.9|3820.9|3827.1|3821.1|3827.1|3821.1|3826.9|3820.9|2
1647431210000|2022-03-16 11:46:50|3826.4|3820.4|3827.9|3821.9|3827.9|3821.9|3826.4|3820.4|4
1647431220000|2022-03-16 11:47:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647431230000|2022-03-16 11:47:10|3828.1|3822.1|3828.4|3822.4|3828.4|3822.4|3827.9|3821.9|4
1647431240000|2022-03-16 11:47:20|3829.4|3823.4|3828.6|3822.6|3829.4|3823.4|3828.6|3822.6|2
1647431250000|2022-03-16 11:47:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647431260000|2022-03-16 11:47:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647431270000|2022-03-16 11:47:50|3830.1|3824.1|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|3
1647431280000|2022-03-16 11:48:00|3830.4|3824.4|3830.9|3824.9|3832.5|3824.9|3830.4|3824.4|4
1647431290000|2022-03-16 11:48:10|3831.8|3825.8|3832.4|3826.4|3833.8|3826.4|3831.8|3825.5|3
1647431300000|2022-03-16 11:48:20|3832.1|3826.1|3832.8|3826.8|3832.8|3826.8|3832.1|3826.1|2
1647431310000|2022-03-16 11:48:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1647431320000|2022-03-16 11:48:40|3832.9|3826.9|3833.1|3827.1|3834.4|3828.4|3832.9|3826.9|5
1647431330000|2022-03-16 11:48:50|3833.6|3827.6|3832.9|3826.9|3833.6|3827.6|3832.9|3826.9|2
1647431340000|2022-03-16 11:49:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647431350000|2022-03-16 11:49:10|3834.9|3828.9|3841.4|3835.4|3841.4|3835.4|3834.9|3828.9|7
1647431360000|2022-03-16 11:49:20|3840.8|3834.8|3840.8|3830.3|3841.1|3835.1|3840.6|3830.3|4
1647431370000|2022-03-16 11:49:30|3838.3|3827.8|3838.3|3826.3|3838.3|3827.8|3838.3|3825.8|3
1647431380000|2022-03-16 11:49:40|3837.5|3827|3832.6|3826.6|3837.5|3827|3832.6|3826.3|3
1647431390000|2022-03-16 11:49:50|3833.4|3827.4|3832.6|3826.6|3833.6|3827.6|3832.6|3826.6|4
1647431430000|2022-03-16 11:50:30|3832.4|3826.4|3838.5|3826.8|3838.5|3826.8|3832.4|3826.3|3
1647431460000|2022-03-16 11:51:00|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647431480000|2022-03-16 11:51:20|3834.8|3826.8|3838|3826.8|3838|3826.8|3834.8|3826.8|2
1647431490000|2022-03-16 11:51:30|3837.8||3836||3837.8||3836||3
1647431500000|2022-03-16 11:51:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647431570000|2022-03-16 11:52:50|3831.6|3825.6|3830.6|3824.6|3831.6|3825.6|3830.6|3824.6|2
1647431580000|2022-03-16 11:53:00|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|3
1647431590000|2022-03-16 11:53:10|3829.4|3823.4|3829.6|3823.6|3829.6|3823.6|3829.4|3823.4|2
1647431620000|2022-03-16 11:53:40|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647431650000|2022-03-16 11:54:10|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|2
1647431660000|2022-03-16 11:54:20|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|2
1647431730000|2022-03-16 11:55:30|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647431740000|2022-03-16 11:55:40|3829.6|3823.6|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|2
1647431750000|2022-03-16 11:55:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647431820000|2022-03-16 11:57:00|3829.6|3823.6|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|2
1647431830000|2022-03-16 11:57:10|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1647431850000|2022-03-16 11:57:30|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647431880000|2022-03-16 11:58:00|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|2
1647431920000|2022-03-16 11:58:40|3831.1|3825.1|3830.4|3824.4|3831.1|3825.1|3830.4|3824.4|2
1647432000000|2022-03-16 12:00:00|3830.9|3824.9|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|2
1647432020000|2022-03-16 12:00:20|3831.4|3825.4|3836.3|3826.5|3837.5|3826.5|3831.4|3825.4|3
1647432030000|2022-03-16 12:00:30|3835.8|3827.3|3835.8|3827.3|3835.8|3827.3|3835.8|3827.3|2
1647432040000|2022-03-16 12:00:40|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647432060000|2022-03-16 12:01:00|3833.5|3825.5|3833.8|3825.8|3833.8|3825.8|3833.5|3825.5|2
1647432070000|2022-03-16 12:01:10|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1647432130000|2022-03-16 12:02:10|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647432140000|2022-03-16 12:02:20|3833.1|3827.1|3832.1|3826.1|3833.1|3827.1|3832.1|3826.1|2
1647432150000|2022-03-16 12:02:30|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647432160000|2022-03-16 12:02:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647432170000|2022-03-16 12:02:50|3830.4|3824.4|3831.4|3825.4|3831.4|3825.4|3830.4|3824.4|2
1647432180000|2022-03-16 12:03:00|3830.4|3824.4|3830.1|3824.1|3830.4|3824.4|3830.1|3824.1|2
1647432190000|2022-03-16 12:03:10|3829.4|3823.4|3826.4|3820.4|3829.4|3823.4|3826.4|3820.4|3
1647432200000|2022-03-16 12:03:20|3825.9|3819.9|3825.6|3819.6|3825.9|3819.9|3825.1|3819.1|3
1647432220000|2022-03-16 12:03:40|3826.4|3820.4|3826.9|3820.9|3826.9|3820.9|3826.4|3820.4|2
1647432250000|2022-03-16 12:04:10|3827.4|3821.4|3828.1|3822.1|3828.1|3822.1|3827.4|3821.4|2
1647432420000|2022-03-16 12:07:00|3828.9|3822.9|3829.6|3823.6|3829.9|3823.9|3828.9|3822.9|6
1647432450000|2022-03-16 12:07:30|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647432460000|2022-03-16 12:07:40|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647432490000|2022-03-16 12:08:10|3830.6|3824.6|3829.9|3823.9|3830.6|3824.6|3829.9|3823.9|2
1647432600000|2022-03-16 12:10:00|3828.9|3822.9|3825.6|3819.6|3828.9|3822.9|3825.1|3819.1|5
1647432680000|2022-03-16 12:11:20|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|2
1647432700000|2022-03-16 12:11:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647432780000|2022-03-16 12:13:00|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1647432880000|2022-03-16 12:14:40|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647433000000|2022-03-16 12:16:40|3826.9|3820.9|3828.4|3822.4|3828.4|3822.4|3826.9|3820.9|2
1647433050000|2022-03-16 12:17:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647433210000|2022-03-16 12:20:10|3828.9|3822.9|3829.9|3823.9|3829.9|3823.9|3828.9|3822.9|2
1647433220000|2022-03-16 12:20:20|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647433230000|2022-03-16 12:20:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647433380000|2022-03-16 12:23:00|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|2
1647433430000|2022-03-16 12:23:50|3831.4|3825.4|3829.6|3823.6|3831.4|3825.4|3829.6|3823.6|2
1647433440000|2022-03-16 12:24:00|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647433490000|2022-03-16 12:24:50|3830.6|3824.6|3831.4|3825.4|3831.4|3825.4|3830.6|3824.6|2
1647433500000|2022-03-16 12:25:00|3830.6|3824.6|3829.1|3823.1|3830.6|3824.6|3829.1|3823.1|2
1647433550000|2022-03-16 12:25:50|3828.6|3822.6|3826.4|3820.4|3828.6|3822.6|3826.4|3820.4|3
1647433560000|2022-03-16 12:26:00|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.9|3819.9|2
1647433580000|2022-03-16 12:26:20|3826.1|3820.1|3826.9|3820.9|3827.1|3821.1|3826.1|3820.1|3
1647433600000|2022-03-16 12:26:40|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647433610000|2022-03-16 12:26:50|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1647433690000|2022-03-16 12:28:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647433750000|2022-03-16 12:29:10|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647433760000|2022-03-16 12:29:20|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|2
1647433780000|2022-03-16 12:29:40|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647433800000|2022-03-16 12:30:00|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1647433820000|2022-03-16 12:30:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647433830000|2022-03-16 12:30:30|3829.1|3823.1|3831.1|3825.1|3831.1|3825.1|3829.1|3823.1|2
1647433840000|2022-03-16 12:30:40|3833|3825|3829.6|3823.6|3833|3825.9|3829.6|3823.6|5
1647433850000|2022-03-16 12:30:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647433860000|2022-03-16 12:31:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647433930000|2022-03-16 12:32:10|3828.4|3822.4|3829.6|3823.6|3829.6|3823.6|3828.4|3822.4|3
1647433940000|2022-03-16 12:32:20|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647433950000|2022-03-16 12:32:30|3833.5|3823.8|3833.5|3823.8|3833.5|3823.8|3833.5|3823.8|1
1647433960000|2022-03-16 12:32:40|3832.8||3832.8||3832.8||3832.8||1
1647433970000|2022-03-16 12:32:50|3832.5|3824.5|3831.3|3823.3|3832.5|3824.5|3831.3|3823.3|2
1647433980000|2022-03-16 12:33:00|3829.4|3823.4|3829.9|3823.9|3829.9|3823.9|3829.4|3823.4|3
1647434010000|2022-03-16 12:33:30|3831.8|3823.8|3830.9|3824.9|3831.8|3825.1|3830.6|3823.8|4
1647434020000|2022-03-16 12:33:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647434040000|2022-03-16 12:34:00|3832.1|3826.1|3833.9|3827.9|3833.9|3827.9|3832.1|3826.1|7
1647434050000|2022-03-16 12:34:10|3834.9|3828.9|3833.6|3827.6|3835.6|3829.6|3833.6|3827.6|5
1647434060000|2022-03-16 12:34:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647434100000|2022-03-16 12:35:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647434150000|2022-03-16 12:35:50|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647434170000|2022-03-16 12:36:10|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|2
1647434180000|2022-03-16 12:36:20|3833.6|3827.6|3835.6|3829.6|3835.6|3829.6|3833.6|3827.6|2
1647434190000|2022-03-16 12:36:30|3835.1|3829.1|3833.4|3827.4|3835.1|3829.1|3833.4|3827.4|5
1647434220000|2022-03-16 12:37:00|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|2
1647434230000|2022-03-16 12:37:10|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647434250000|2022-03-16 12:37:30|3832.9|3826.9|3833.6|3827.6|3833.6|3827.6|3832.9|3826.9|2
1647434290000|2022-03-16 12:38:10|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647434300000|2022-03-16 12:38:20|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647434340000|2022-03-16 12:39:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647434400000|2022-03-16 12:40:00|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647434450000|2022-03-16 12:40:50|3834.9|3828.9|3836.4|3830.4|3836.4|3830.4|3834.9|3828.9|2
1647434460000|2022-03-16 12:41:00|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647434470000|2022-03-16 12:41:10|3835.1|3829.1|3833.6|3827.6|3835.1|3829.1|3833.6|3827.6|3
1647434520000|2022-03-16 12:42:00|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1647434530000|2022-03-16 12:42:10|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647434540000|2022-03-16 12:42:20|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|2
1647434670000|2022-03-16 12:44:30|3835.4|3829.4|3836.3|3828.3|3836.3|3830.1|3835.4|3828.3|3
1647434680000|2022-03-16 12:44:40|3837.5|3829.5|3837.5|3829.5|3837.5|3829.5|3837.5|3829.5|1
1647434690000|2022-03-16 12:44:50|3837.8|3827.8|3837.3|3827.5|3837.8|3827.8|3837.3|3827.5|2
1647434700000|2022-03-16 12:45:00|3837|3827.3|3834.1|3828.1|3837|3828.1|3834.1|3827.3|3
1647434730000|2022-03-16 12:45:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|2
1647434740000|2022-03-16 12:45:40|3833.4|3827.4|3831|3825|3833.4|3827.4|3830.6|3824.6|6
1647434750000|2022-03-16 12:45:50|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647434780000|2022-03-16 12:46:20|3831.9|3825.9|3832.6|3826.6|3832.6|3826.6|3831.9|3825.9|2
1647434800000|2022-03-16 12:46:40|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647434860000|2022-03-16 12:47:40|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647435010000|2022-03-16 12:50:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647435020000|2022-03-16 12:50:20|3832.6|3826.6|3833.4|3827.4|3835.9|3829.9|3832.6|3826.6|5
1647435040000|2022-03-16 12:50:40|3833.9|3827.9|3831.6|3825.6|3833.9|3827.9|3831.6|3825.6|5
1647435050000|2022-03-16 12:50:50|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1647435060000|2022-03-16 12:51:00|3832.4|3826.4|3833.1|3827.1|3833.1|3827.1|3832.4|3826.4|2
1647435070000|2022-03-16 12:51:10|3832.9|3826.9|3831.6|3825.6|3832.9|3826.9|3829.9|3823.9|7
1647435080000|2022-03-16 12:51:20|3830.9|3824.9|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|2
1647435090000|2022-03-16 12:51:30|3828.6|3822.6|3827.6|3821.6|3828.6|3822.6|3827.6|3821.6|2
1647435100000|2022-03-16 12:51:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647435110000|2022-03-16 12:51:50|3827.4|3821.4|3828.4|3822.4|3828.9|3822.9|3827.4|3821.4|9
1647435120000|2022-03-16 12:52:00|3826.9|3820.9|3825.6|3819.6|3826.9|3820.9|3825.6|3819.6|4
1647435150000|2022-03-16 12:52:30|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1647435160000|2022-03-16 12:52:40|3825.9|3819.9|3827.1|3821.1|3827.1|3821.1|3825.9|3819.9|2
1647435170000|2022-03-16 12:52:50|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647435180000|2022-03-16 12:53:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647435210000|2022-03-16 12:53:30|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647435220000|2022-03-16 12:53:40|3828.1|3822.1|3825.6|3819.6|3828.1|3822.1|3825.6|3819.6|6
1647435230000|2022-03-16 12:53:50|3825.4|3819.4|3826.1|3820.1|3826.4|3820.4|3825.4|3819.4|3
1647435240000|2022-03-16 12:54:00|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|3
1647435250000|2022-03-16 12:54:10|3824.9|3818.9|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|4
1647435280000|2022-03-16 12:54:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647435290000|2022-03-16 12:54:50|3826.4|3820.4|3829.3|3820.3|3829.3|3820.4|3826.4|3820.3|2
1647435310000|2022-03-16 12:55:10|3829|3822.9|3828.9|3822.9|3829|3822.9|3828.9|3822.9|2
1647435320000|2022-03-16 12:55:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647435330000|2022-03-16 12:55:30|3828.9|3822.9|3827.3|3818.8|3828.9|3822.9|3827.1|3818.8|5
1647435340000|2022-03-16 12:55:40|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.6|3819.6|3
1647435350000|2022-03-16 12:55:50|3827.8|3819.8|3828.5|3822.5|3828.5|3822.5|3827.8|3819.8|2
1647435390000|2022-03-16 12:56:30|3827.1|3821.1|3825.9|3819.9|3827.1|3821.1|3825.9|3819.9|5
1647435400000|2022-03-16 12:56:40|3826.1|3820.1|3826.9|3820.9|3826.9|3820.9|3826.1|3820.1|2
1647435420000|2022-03-16 12:57:00|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1647435440000|2022-03-16 12:57:20|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647435450000|2022-03-16 12:57:30|3826.6|3820.6|3828.1|3822.1|3828.1|3822.1|3826.6|3820.6|2
1647435510000|2022-03-16 12:58:30|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.9|3822.9|2
1647435540000|2022-03-16 12:59:00|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|3
1647435570000|2022-03-16 12:59:30|3828.9|3822.9|3827.6|3821.6|3828.9|3822.9|3827.6|3821.6|3
1647435590000|2022-03-16 12:59:50|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1647435600000|2022-03-16 13:00:00|3830.5|3822|3827|3818.3|3832|3824.9|3826.4|3818.3|20
1647435610000|2022-03-16 13:00:10|3826.3|3820.3|3828.4|3822.4|3828.4|3822.4|3826.3|3819.8|7
1647435620000|2022-03-16 13:00:20|3831|3822.3|3831|3822.3|3831|3822.3|3831|3822.3|1
1647435630000|2022-03-16 13:00:30|3830.3|3823|3830.3|3824.3|3830.3|3824.3|3830.3|3823|2
1647435640000|2022-03-16 13:00:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647435650000|2022-03-16 13:00:50|3830.1|3824.1|3830.4|3824.4|3830.4|3824.4|3830.1|3824.1|2
1647435670000|2022-03-16 13:01:10|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647435690000|2022-03-16 13:01:30|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647435700000|2022-03-16 13:01:40|3831.6|3825.6|3831.9|3825.9|3831.9|3825.9|3831.4|3825.4|3
1647435710000|2022-03-16 13:01:50|3832.1|3826.1|3833.1|3827.1|3833.6|3827.6|3832.1|3826.1|4
1647435720000|2022-03-16 13:02:00|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647435740000|2022-03-16 13:02:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647435750000|2022-03-16 13:02:30|3832.9|3826.9|3833.4|3827.4|3833.4|3827.4|3832.6|3826.6|7
1647435760000|2022-03-16 13:02:40|3833.9|3827.9|3836.3|3830.3|3837.6|3831.6|3833.9|3827.9|8
1647435770000|2022-03-16 13:02:50|3835.9|3829.9|3833.1|3827.1|3835.9|3829.9|3832.4|3826.4|7
1647435780000|2022-03-16 13:03:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647435790000|2022-03-16 13:03:10|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647435800000|2022-03-16 13:03:20|3832.9|3826.9|3832.4|3826.4|3832.9|3826.9|3832.4|3826.4|2
1647435820000|2022-03-16 13:03:40|3831.6|3825.6|3832.4|3826.4|3832.4|3826.4|3831.6|3825.6|3
1647435840000|2022-03-16 13:04:00|3831.9|3825.9|3831.9|3825.9|3832.1|3826.1|3831.9|3825.9|3
1647435850000|2022-03-16 13:04:10|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647435860000|2022-03-16 13:04:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647435870000|2022-03-16 13:04:30|3831.9|3825.9|3833.8|3827.8|3834.8|3827.8|3831.9|3825.9|5
1647435880000|2022-03-16 13:04:40|3834|3828|3834.1|3828.1|3834.1|3828.1|3834|3828|2
1647435890000|2022-03-16 13:04:50|3833.6|3827.6|3832.1|3826.1|3833.6|3827.6|3832.1|3826.1|2
1647435900000|2022-03-16 13:05:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|3
1647435910000|2022-03-16 13:05:10|3831.9|3825.9|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|2
1647435920000|2022-03-16 13:05:20|3832.4|3826.4|3833.9|3827.9|3833.9|3827.9|3832.4|3826.4|2
1647435930000|2022-03-16 13:05:30|3834.1|3828.1|3833.9|3827.9|3834.1|3828.1|3833.9|3827.9|2
1647435940000|2022-03-16 13:05:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647435950000|2022-03-16 13:05:50|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1647435960000|2022-03-16 13:06:00|3835.4|3829.4|3836|3830|3836.9|3830.9|3835.4|3829.4|11
1647435970000|2022-03-16 13:06:10|3835.9|3829.9|3835.6|3829.6|3835.9|3829.9|3835.6|3829.6|2
1647435980000|2022-03-16 13:06:20|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|1
1647436000000|2022-03-16 13:06:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647436010000|2022-03-16 13:06:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1647436020000|2022-03-16 13:07:00|3836.4|3830.4|3835.4|3829.4|3836.4|3830.4|3834.9|3828.9|5
1647436050000|2022-03-16 13:07:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|5
1647436060000|2022-03-16 13:07:40|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1647436090000|2022-03-16 13:08:10|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1647436100000|2022-03-16 13:08:20|3834.4|3828.4|3834.1|3828.1|3834.4|3828.4|3833.9|3827.9|3
1647436110000|2022-03-16 13:08:30|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647436130000|2022-03-16 13:08:50|3834.1|3828.1|3833.9|3827.9|3834.1|3828.1|3833.9|3827.9|2
1647436150000|2022-03-16 13:09:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647436170000|2022-03-16 13:09:30|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1647436190000|2022-03-16 13:09:50|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647436200000|2022-03-16 13:10:00|3833.9|3827.9|3833.9|3827.9|3834.1|3828.1|3833.4|3827.4|5
1647436210000|2022-03-16 13:10:10|3834.1|3828.1|3836.9|3830.9|3836.9|3830.9|3834.1|3828.1|4
1647436220000|2022-03-16 13:10:20|3838.1|3832.1|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|2
1647436240000|2022-03-16 13:10:40|3838.4|3832.4|3837.9|3831.9|3838.4|3832.4|3837.6|3831.6|3
1647436250000|2022-03-16 13:10:50|3838.6|3832.6|3838.9|3832.9|3838.9|3832.9|3838.6|3832.6|2
1647436260000|2022-03-16 13:11:00|3838.6|3832.6|3837.6|3831.6|3838.9|3832.9|3837.6|3831.6|3
1647436270000|2022-03-16 13:11:10|3837.9|3831.9|3838.4|3832.4|3838.6|3832.6|3837.9|3831.9|3
1647436300000|2022-03-16 13:11:40|3838.6|3832.6|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|4
1647436320000|2022-03-16 13:12:00|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.1|3832.1|7
1647436330000|2022-03-16 13:12:10|3839.6|3833.6|3843.1|3837.1|3843.1|3837.1|3839.6|3833.6|6
1647436340000|2022-03-16 13:12:20|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647436350000|2022-03-16 13:12:30|3843.4|3837.4|3843.1|3837.1|3843.4|3837.4|3843.1|3837.1|2
1647436360000|2022-03-16 13:12:40|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.1|3836.1|4
1647436370000|2022-03-16 13:12:50|3842.6|3836.6|3842.4|3836.4|3843.1|3837.1|3841.6|3835.6|5
1647436380000|2022-03-16 13:13:00|3841.9|3835.9|3839.9|3833.9|3841.9|3835.9|3839.9|3833.9|7
1647436390000|2022-03-16 13:13:10|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|2
1647436400000|2022-03-16 13:13:20|3839.9|3833.9|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|6
1647436410000|2022-03-16 13:13:30|3840.1|3834.1|3841.1|3835.1|3841.1|3835.1|3840.1|3834.1|5
1647436420000|2022-03-16 13:13:40|3840.9|3834.9|3841.1|3835.1|3841.1|3835.1|3840.9|3834.9|6
1647436440000|2022-03-16 13:14:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647436450000|2022-03-16 13:14:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647436460000|2022-03-16 13:14:20|3842.9|3836.9|3842.6|3836.6|3842.9|3836.9|3842.6|3836.6|2
1647436470000|2022-03-16 13:14:30|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.1|3836.1|3
1647436480000|2022-03-16 13:14:40|3843.1|3837.1|3841.5|3835.5|3843.3|3837.1|3841.5|3835|4
1647436490000|2022-03-16 13:14:50|3841.3|3835.3|3840.3|3834.3|3841.3|3835.3|3840.3|3834.3|4
1647436500000|2022-03-16 13:15:00|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.6|3833.6|2
1647436510000|2022-03-16 13:15:10|3839.4|3833.4|3839.9|3833.9|3839.9|3833.9|3839.4|3833.4|2
1647436520000|2022-03-16 13:15:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1647436530000|2022-03-16 13:15:30|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1647436540000|2022-03-16 13:15:40|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|3
1647436550000|2022-03-16 13:15:50|3837.9|3831.9|3837.4|3831.4|3837.9|3831.9|3837.1|3831.1|4
1647436560000|2022-03-16 13:16:00|3838.1|3832.1|3837.1|3831.1|3838.1|3832.1|3837.1|3831.1|2
1647436570000|2022-03-16 13:16:10|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|2
1647436580000|2022-03-16 13:16:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1647436600000|2022-03-16 13:16:40|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|1
1647436620000|2022-03-16 13:17:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1647436650000|2022-03-16 13:17:30|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1647436680000|2022-03-16 13:18:00|3834.4|3828.4|3835.1|3829.1|3835.1|3829.1|3834.4|3828.4|3
1647436690000|2022-03-16 13:18:10|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1647436700000|2022-03-16 13:18:20|3834.1|3828.1|3833.1|3827.1|3834.1|3828.1|3833.1|3827.1|2
1647436710000|2022-03-16 13:18:30|3833.9|3827.9|3832.9|3826.9|3834.1|3828.1|3832.9|3826.9|4
1647436720000|2022-03-16 13:18:40|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647436730000|2022-03-16 13:18:50|3833.4|3827.4|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|4
1647436740000|2022-03-16 13:19:00|3834.6|3828.6|3834.4|3828.4|3834.9|3828.9|3833.6|3827.6|8
1647436750000|2022-03-16 13:19:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647436760000|2022-03-16 13:19:20|3834.4|3828.4|3834.6|3828.6|3834.9|3828.9|3834.4|3828.4|4
1647436770000|2022-03-16 13:19:30|3834.1|3828.1|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|3
1647436780000|2022-03-16 13:19:40|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3832.6|3826.6|4
1647436790000|2022-03-16 13:19:50|3833.1|3827.1|3833.9|3827.9|3833.9|3827.9|3833.1|3827.1|3
1647436800000|2022-03-16 13:20:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647436810000|2022-03-16 13:20:10|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|2
1647436830000|2022-03-16 13:20:30|3832.9|3826.9|3832.6|3826.6|3832.9|3826.9|3832.4|3826.4|3
1647436840000|2022-03-16 13:20:40|3832.9|3826.9|3832.4|3826.4|3832.9|3826.9|3832.4|3826.4|3
1647436850000|2022-03-16 13:20:50|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|2
1647436860000|2022-03-16 13:21:00|3833.6|3827.6|3833.1|3827.1|3834.4|3828.4|3833.1|3827.1|7
1647436870000|2022-03-16 13:21:10|3832.9|3826.9|3831.9|3825.9|3832.9|3826.9|3831.9|3825.9|2
1647436880000|2022-03-16 13:21:20|3830.9|3824.9|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|7
1647436890000|2022-03-16 13:21:30|3830.4|3824.4|3830.1|3824.1|3831.1|3825.1|3829.9|3823.9|12
1647436900000|2022-03-16 13:21:40|3831.1|3825.1|3830.4|3824.4|3831.1|3825.1|3830.1|3824.1|8
1647436910000|2022-03-16 13:21:50|3831.1|3825.1|3830.6|3824.6|3831.1|3825.1|3830.6|3824.6|6
1647436920000|2022-03-16 13:22:00|3830.4|3824.4|3831.4|3825.4|3831.6|3825.6|3830.4|3824.4|12
1647436930000|2022-03-16 13:22:10|3830.1|3824.1|3828.6|3822.6|3831.1|3825.1|3828.1|3822.1|14
1647436940000|2022-03-16 13:22:20|3828.4|3822.4|3829.1|3823.1|3829.1|3823.1|3828.4|3822.4|2
1647436960000|2022-03-16 13:22:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647436980000|2022-03-16 13:23:00|3830.1|3824.1|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|4
1647436990000|2022-03-16 13:23:10|3829.4|3823.4|3829.1|3823.1|3829.4|3823.4|3829.1|3823.1|2
1647437010000|2022-03-16 13:23:30|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1647437020000|2022-03-16 13:23:40|3828.4|3822.4|3827.1|3821.1|3828.4|3822.4|3827.1|3821.1|11
1647437030000|2022-03-16 13:23:50|3826.9|3820.9|3827.6|3821.6|3828.9|3822.9|3826.1|3820.1|18
1647437040000|2022-03-16 13:24:00|3827.4|3821.4|3827.6|3821.6|3828.6|3822.6|3826.6|3820.6|15
1647437050000|2022-03-16 13:24:10|3827.9|3821.9|3829.3|3823.3|3830.3|3824.1|3827.9|3821.9|21
1647437060000|2022-03-16 13:24:20|3829.5|3823.5|3829.4|3823.4|3830.6|3824.6|3829.4|3823.4|11
1647437070000|2022-03-16 13:24:30|3829.6|3823.6|3829.1|3823.1|3830.6|3824.6|3829.1|3823.1|4
1647437080000|2022-03-16 13:24:40|3828.6|3822.6|3828.6|3822.6|3829.4|3823.4|3828.6|3822.6|5
1647437090000|2022-03-16 13:24:50|3829.4|3823.4|3829.4|3823.4|3830.6|3824.6|3829.1|3823.1|9
1647437100000|2022-03-16 13:25:00|3828.9|3822.9|3831.1|3825.1|3831.1|3825.1|3828.9|3822.9|10
1647437110000|2022-03-16 13:25:10|3831.4|3825.4|3831.4|3825.4|3831.6|3825.6|3830.9|3824.9|9
1647437120000|2022-03-16 13:25:20|3830.9|3824.9|3830.4|3824.4|3830.9|3824.9|3830.1|3824.1|7
1647437130000|2022-03-16 13:25:30|3830.1|3824.1|3829.4|3823.4|3830.9|3824.9|3829.4|3823.4|5
1647437140000|2022-03-16 13:25:40|3828.6|3822.6|3829.4|3823.4|3830.1|3824.1|3828.6|3822.6|4
1647437150000|2022-03-16 13:25:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647437160000|2022-03-16 13:26:00|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647437170000|2022-03-16 13:26:10|3827.1|3821.1|3827.9|3821.9|3828.4|3822.4|3827.1|3821.1|4
1647437190000|2022-03-16 13:26:30|3827.1|3821.1|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|2
1647437200000|2022-03-16 13:26:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647437220000|2022-03-16 13:27:00|3829.1|3823.1|3828.1|3822.1|3829.1|3823.1|3828.1|3822.1|2
1647437230000|2022-03-16 13:27:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647437240000|2022-03-16 13:27:20|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647437260000|2022-03-16 13:27:40|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1647437280000|2022-03-16 13:28:00|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3828.1|3822.1|4
1647437290000|2022-03-16 13:28:10|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3829.4|3823.4|2
1647437300000|2022-03-16 13:28:20|3830.6|3824.6|3831.6|3825.6|3832.1|3826.1|3830.6|3824.6|5
1647437310000|2022-03-16 13:28:30|3832.1|3826.1|3832.4|3826.4|3832.6|3826.6|3832.1|3826.1|3
1647437320000|2022-03-16 13:28:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647437330000|2022-03-16 13:28:50|3832.6|3826.6|3832.4|3826.4|3832.6|3826.6|3832.4|3826.4|2
1647437340000|2022-03-16 13:29:00|3832.6|3826.6|3832.8|3824.3|3832.8|3826.6|3832.6|3824.3|2
1647437360000|2022-03-16 13:29:20|3832|3826|3831.1|3825.1|3832|3826|3831.1|3825.1|3
1647437370000|2022-03-16 13:29:30|3831.4|3825.4|3831.9|3825.9|3831.9|3825.9|3830.4|3824.4|7
1647437400000|2022-03-16 13:30:00|3832.9|3826.9|3832.6|3826.6|3832.9|3826.9|3832.6|3826.6|2
1647437410000|2022-03-16 13:30:10|3831.6|3825.6|3830.9|3824.9|3831.6|3825.6|3830.9|3824.9|4
1647437420000|2022-03-16 13:30:20|3831.4|3825.4|3830.9|3824.9|3832.1|3826.1|3830.9|3824.9|3
1647437440000|2022-03-16 13:30:40|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|3
1647437450000|2022-03-16 13:30:50|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647437460000|2022-03-16 13:31:00|3834.5|3825|3834.5|3826.3|3834.5|3826.3|3834|3825|4
1647437470000|2022-03-16 13:31:10|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1647437500000|2022-03-16 13:31:40|3835.6|3829.6|3834.4|3828.4|3835.6|3829.6|3834.4|3828.4|2
1647437520000|2022-03-16 13:32:00|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647437530000|2022-03-16 13:32:10|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|1
1647437560000|2022-03-16 13:32:40|3835.4|3829.4|3835.6|3829.6|3835.6|3829.6|3835.4|3829.4|2
1647437580000|2022-03-16 13:33:00|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1647437620000|2022-03-16 13:33:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647437630000|2022-03-16 13:33:50|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1647437640000|2022-03-16 13:34:00|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|1
1647437650000|2022-03-16 13:34:10|3836|3828|3833.4|3827.4|3836|3828.6|3833.4|3827.4|7
1647437660000|2022-03-16 13:34:20|3834.6|3828.6|3833.9|3827.9|3834.6|3828.6|3833.9|3827.9|2
1647437670000|2022-03-16 13:34:30|3834.1|3828.1|3833.4|3827.4|3835.1|3829.1|3833.4|3827.4|4
1647437680000|2022-03-16 13:34:40|3832.6|3826.6|3833.3|3827.3|3833.3|3827.3|3832.6|3826.6|3
1647437690000|2022-03-16 13:34:50|3834.4|3828.4|3833|3827|3834.5|3828.5|3833|3827|6
1647437700000|2022-03-16 13:35:00|3834.1|3828.1|3833.4|3827.4|3834.1|3828.1|3833.4|3827.4|3
1647437710000|2022-03-16 13:35:10|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647437720000|2022-03-16 13:35:20|3832.4|3826.4|3832.1|3826.1|3832.4|3826.4|3832.1|3826.1|2
1647437730000|2022-03-16 13:35:30|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647437740000|2022-03-16 13:35:40|3833.6|3827.6|3833|3827|3833.6|3827.6|3833|3827|2
1647437750000|2022-03-16 13:35:50|3832.4|3826.4|3831.8|3816.5|3832.9|3826.9|3831.8|3816.5|3
1647437760000|2022-03-16 13:36:00|3831.5|3817.8|3831.5|3815.3|3831.5|3817.8|3831.5|3815.3|2
1647437780000|2022-03-16 13:36:20|3826.8|3816.5|3827|3817|3827|3817|3826.8|3816.5|3
1647437790000|2022-03-16 13:36:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647437800000|2022-03-16 13:36:40|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|2
1647437810000|2022-03-16 13:36:50|3828.6|3822.6|3828.9|3822.9|3828.9|3822.9|3828.6|3822.6|2
1647437820000|2022-03-16 13:37:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647437830000|2022-03-16 13:37:10|3830.4|3824.4|3829.1|3823.1|3830.4|3824.4|3829.1|3823.1|2
1647437840000|2022-03-16 13:37:20|3828.9|3822.9|3828.6|3822.6|3828.9|3822.9|3828.6|3822.6|2
1647437860000|2022-03-16 13:37:40|3827.9|3821.9|3829.1|3823.1|3829.1|3823.1|3827.9|3821.9|3
1647437900000|2022-03-16 13:38:20|3829.5|3821|3827.8|3819.3|3829.5|3821|3827.8|3819.3|2
1647437920000|2022-03-16 13:38:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647437940000|2022-03-16 13:39:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647437980000|2022-03-16 13:39:40|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1647437990000|2022-03-16 13:39:50|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647438000000|2022-03-16 13:40:00|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|2
1647438010000|2022-03-16 13:40:10|3825.4|3819.4|3822.1|3816.1|3825.4|3819.4|3822.1|3816.1|4
1647438020000|2022-03-16 13:40:20|3822.4|3816.4|3823.1|3817.1|3823.1|3817.1|3822.4|3816.4|2
1647438040000|2022-03-16 13:40:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647438050000|2022-03-16 13:40:50|3823.4|3817.4|3825.3|3819.3|3825.3|3819.3|3823.4|3817.4|2
1647438060000|2022-03-16 13:41:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647438070000|2022-03-16 13:41:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647438080000|2022-03-16 13:41:20|3825.9|3819.9|3824.1|3818.1|3825.9|3819.9|3824.1|3818.1|3
1647438090000|2022-03-16 13:41:30|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647438100000|2022-03-16 13:41:40|3823.4|3817.4|3824.1|3818.1|3824.1|3818.1|3823.4|3817.4|3
1647438110000|2022-03-16 13:41:50|3824.6|3818.6|3825.4|3819.4|3825.4|3819.4|3824.6|3818.6|3
1647438120000|2022-03-16 13:42:00|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|3
1647438130000|2022-03-16 13:42:10|3825.9|3819.9|3825.6|3819.6|3825.9|3819.9|3825.6|3819.6|2
1647438140000|2022-03-16 13:42:20|3825.9|3819.9|3824.1|3818.1|3825.9|3819.9|3823.6|3817.6|5
1647438160000|2022-03-16 13:42:40|3824.6|3818.6|3823.6|3817.6|3824.6|3818.6|3823.1|3817.1|6
1647438170000|2022-03-16 13:42:50|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|2
1647438180000|2022-03-16 13:43:00|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|2
1647438210000|2022-03-16 13:43:30|3823.6|3817.6|3822.1|3816.1|3823.6|3817.6|3822.1|3816.1|2
1647438230000|2022-03-16 13:43:50|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1647438280000|2022-03-16 13:44:40|3823.1|3817.1|3823.4|3817.4|3823.4|3817.4|3823.1|3817.1|2
1647438290000|2022-03-16 13:44:50|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1647438300000|2022-03-16 13:45:00|3823.6|3817.6|3826.6|3820.6|3826.6|3820.6|3823.6|3817.6|2
1647438340000|2022-03-16 13:45:40|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1647438350000|2022-03-16 13:45:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647438360000|2022-03-16 13:46:00|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|2
1647438380000|2022-03-16 13:46:20|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|2
1647438400000|2022-03-16 13:46:40|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|4
1647438420000|2022-03-16 13:47:00|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647438450000|2022-03-16 13:47:30|3825.1|3819.1|3823.4|3817.4|3825.1|3819.1|3823.4|3817.4|3
1647438490000|2022-03-16 13:48:10|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647438510000|2022-03-16 13:48:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1647438540000|2022-03-16 13:49:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647438550000|2022-03-16 13:49:10|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1647438570000|2022-03-16 13:49:30|3822.9|3816.9|3820.4|3814.4|3822.9|3816.9|3820.4|3814.4|5
1647438580000|2022-03-16 13:49:40|3820.1|3814.1|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|3
1647438590000|2022-03-16 13:49:50|3821.4|3815.4|3821.6|3815.6|3822.1|3816.1|3821.4|3815.4|3
1647438610000|2022-03-16 13:50:10|3821.9|3815.9|3822.1|3816.1|3822.1|3816.1|3821.9|3815.9|2
1647438620000|2022-03-16 13:50:20|3821.6|3815.6|3820.4|3814.4|3821.6|3815.6|3820.4|3814.4|3
1647438630000|2022-03-16 13:50:30|3820.6|3814.6|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|2
1647438640000|2022-03-16 13:50:40|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1647438650000|2022-03-16 13:50:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1647438690000|2022-03-16 13:51:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1647438700000|2022-03-16 13:51:40|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|2
1647438710000|2022-03-16 13:51:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1647438720000|2022-03-16 13:52:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1647438770000|2022-03-16 13:52:50|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|2
1647438780000|2022-03-16 13:53:00|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647438820000|2022-03-16 13:53:40|3820.1|3814.1|3818.1|3812.1|3820.1|3814.1|3818.1|3812.1|4
1647438830000|2022-03-16 13:53:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1647438840000|2022-03-16 13:54:00|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647438860000|2022-03-16 13:54:20|3818.6|3812.6|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|2
1647438870000|2022-03-16 13:54:30|3816.4|3810.4|3815.1|3809.1|3816.4|3810.4|3815.1|3809.1|2
1647438890000|2022-03-16 13:54:50|3814.4|3808.4|3814.1|3808.1|3815.1|3809.1|3814.1|3808.1|4
1647438900000|2022-03-16 13:55:00|3813.9|3807.9|3813.1|3807.1|3814.6|3808.6|3813.1|3807.1|6
1647438910000|2022-03-16 13:55:10|3812.1|3806.1|3812.6|3806.6|3812.6|3806.6|3812.1|3806.1|3
1647438920000|2022-03-16 13:55:20|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|2
1647438950000|2022-03-16 13:55:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647438960000|2022-03-16 13:56:00|3812.9|3806.9|3813.6|3807.6|3813.6|3807.6|3812.9|3806.9|4
1647438970000|2022-03-16 13:56:10|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|2
1647438990000|2022-03-16 13:56:30|3816.1|3810.1|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|2
1647439000000|2022-03-16 13:56:40|3816.4|3810.4|3815.1|3809.1|3816.4|3810.4|3814.4|3808.4|5
1647439010000|2022-03-16 13:56:50|3815.9|3809.9|3816.1|3810.1|3816.1|3810.1|3815.9|3809.9|2
1647439020000|2022-03-16 13:57:00|3816.6|3810.6|3818.4|3812.4|3818.4|3812.4|3816.6|3810.6|3
1647439030000|2022-03-16 13:57:10|3818.6|3812.6|3820.1|3814.1|3820.1|3814.1|3818.6|3812.6|2
1647439080000|2022-03-16 13:58:00|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1647439110000|2022-03-16 13:58:30|3820.1|3814.1|3820.4|3814.4|3820.4|3814.4|3820.1|3814.1|2
1647439160000|2022-03-16 13:59:20|3820.1|3814.1|3820.4|3814.4|3820.4|3814.4|3820.1|3814.1|2
1647439200000|2022-03-16 14:00:00|3821.1|3815.1|3821.4|3815.4|3822.4|3816.4|3821.1|3815.1|9
1647439210000|2022-03-16 14:00:10|3822.4|3816.4|3823.6|3817.6|3824.4|3818.4|3822.4|3816.4|4
1647439220000|2022-03-16 14:00:20|3824.9|3818.9|3825.6|3819.6|3826.1|3820.1|3824.6|3818.6|10
1647439230000|2022-03-16 14:00:30|3824.9|3818.9|3824.8|3818.8|3825.6|3819.6|3824.6|3818.6|12
1647439240000|2022-03-16 14:00:40|3825.5|3819.5|3824.5|3818.5|3825.5|3819.5|3824.5|3818.5|3
1647439250000|2022-03-16 14:00:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1647439270000|2022-03-16 14:01:10|3824.1|3818.1|3824.3|3815.5|3824.3|3818.1|3824.1|3815.5|2
1647439280000|2022-03-16 14:01:20|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|1
1647439290000|2022-03-16 14:01:30|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1647439300000|2022-03-16 14:01:40|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647439310000|2022-03-16 14:01:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1647439420000|2022-03-16 14:03:40|3826|3817|3827.1|3821.1|3827.1|3821.1|3826|3817|2
1647439430000|2022-03-16 14:03:50|3827.4|3821.4|3828.1|3822.1|3828.1|3822.1|3827.4|3821.4|2
1647439440000|2022-03-16 14:04:00|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1647439450000|2022-03-16 14:04:10|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647439460000|2022-03-16 14:04:20|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647439470000|2022-03-16 14:04:30|3827.9|3821.9|3828.1|3822.1|3828.1|3822.1|3827.9|3821.9|2
1647439480000|2022-03-16 14:04:40|3828.9|3822.9|3828.1|3822.1|3828.9|3822.9|3828.1|3822.1|2
1647439490000|2022-03-16 14:04:50|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647439500000|2022-03-16 14:05:00|3828.6|3822.6|3827.9|3821.9|3828.6|3822.6|3827.9|3821.9|3
1647439520000|2022-03-16 14:05:20|3827.4|3821.4|3827.6|3821.6|3827.6|3821.6|3827.4|3821.4|2
1647439530000|2022-03-16 14:05:30|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|1
1647439550000|2022-03-16 14:05:50|3827.6|3821.6|3827.9|3821.9|3828.4|3822.4|3827.6|3821.6|4
1647439600000|2022-03-16 14:06:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1647439620000|2022-03-16 14:07:00|3828.4|3822.4|3829.6|3823.6|3830.1|3824.1|3828.4|3822.4|5
1647439650000|2022-03-16 14:07:30|3830.1|3824.1|3830.6|3824.6|3831.4|3825.4|3829.9|3823.9|4
1647439660000|2022-03-16 14:07:40|3831.4|3825.4|3840.9|3834.9|3840.9|3834.9|3831.4|3825.4|4
1647439670000|2022-03-16 14:07:50|3839.9|3833.9|3835.6|3829.6|3840.1|3834.1|3835.6|3829.6|13
1647439680000|2022-03-16 14:08:00|3835.9|3829.9|3832.4|3826.4|3836.1|3830.1|3832.4|3826.4|5
1647439690000|2022-03-16 14:08:10|3832.6|3826.6|3833.4|3827.4|3833.4|3827.4|3831.9|3825.9|6
1647439700000|2022-03-16 14:08:20|3832.4|3826.4|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|2
1647439740000|2022-03-16 14:09:00|3832.4|3826.4|3833.9|3827.9|3833.9|3827.9|3832.4|3826.4|7
1647439750000|2022-03-16 14:09:10|3833.4|3827.4|3834.4|3828.4|3834.4|3828.4|3832.6|3826.6|8
1647439760000|2022-03-16 14:09:20|3834.5|3826.5|3834.5|3826.5|3834.5|3826.5|3834.5|3826.5|1
1647439770000|2022-03-16 14:09:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647439810000|2022-03-16 14:10:10|3831.9|3825.9|3831.6|3825.6|3831.9|3825.9|3831.6|3825.6|2
1647439830000|2022-03-16 14:10:30|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647439860000|2022-03-16 14:11:00|3830.6|3824.6|3830.4|3824.4|3830.6|3824.6|3830.4|3824.4|2
1647439870000|2022-03-16 14:11:10|3829.9|3823.9|3830.9|3824.9|3830.9|3824.9|3829.9|3823.9|3
1647439880000|2022-03-16 14:11:20|3830.6|3824.6|3829.9|3823.9|3830.6|3824.6|3829.9|3823.9|2
1647439890000|2022-03-16 14:11:30|3830.1|3824.1|3830.4|3824.4|3830.4|3824.4|3830.1|3824.1|2
1647439900000|2022-03-16 14:11:40|3830.9|3824.9|3831.6|3825.6|3831.6|3825.6|3830.9|3824.9|3
1647439910000|2022-03-16 14:11:50|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647439920000|2022-03-16 14:12:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|3
1647439960000|2022-03-16 14:12:40|3830.1|3824.1|3828.1|3822.1|3830.1|3824.1|3828.1|3822.1|3
1647439970000|2022-03-16 14:12:50|3827.9|3821.9|3827.1|3821.1|3827.9|3821.9|3827.1|3821.1|2
1647439980000|2022-03-16 14:13:00|3825.1|3819.1|3824.4|3818.4|3825.1|3819.1|3824.4|3818.4|2
1647440010000|2022-03-16 14:13:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1647440050000|2022-03-16 14:14:10|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|1
1647440080000|2022-03-16 14:14:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647440090000|2022-03-16 14:14:50|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|2
1647440100000|2022-03-16 14:15:00|3823.9|3817.9|3825.1|3819.1|3825.1|3819.1|3823.9|3817.9|3
1647440130000|2022-03-16 14:15:30|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|2
1647440140000|2022-03-16 14:15:40|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3822.4|3816.4|9
1647440150000|2022-03-16 14:15:50|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|2
1647440160000|2022-03-16 14:16:00|3824.1|3818.1|3824.9|3818.9|3824.9|3818.9|3824.1|3818.1|4
1647440170000|2022-03-16 14:16:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647440190000|2022-03-16 14:16:30|3824.9|3818.9|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|6
1647440200000|2022-03-16 14:16:40|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.1|3818.1|4
1647440210000|2022-03-16 14:16:50|3824.1|3818.1|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|3
1647440220000|2022-03-16 14:17:00|3824.1|3818.1|3823.9|3817.9|3824.6|3818.6|3823.9|3817.9|5
1647440230000|2022-03-16 14:17:10|3823.6|3817.6|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|5
1647440240000|2022-03-16 14:17:20|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1647440250000|2022-03-16 14:17:30|3823.6|3817.6|3823.9|3817.9|3824.4|3818.4|3823.6|3817.6|5
1647440260000|2022-03-16 14:17:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|1
1647440280000|2022-03-16 14:18:00|3824.6|3818.6|3825.5|3819.5|3826.1|3820.1|3824.1|3818.1|11
1647440290000|2022-03-16 14:18:10|3825|3819|3826.4|3820.4|3826.4|3820.4|3825|3819|3
1647440300000|2022-03-16 14:18:20|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647440310000|2022-03-16 14:18:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647440360000|2022-03-16 14:19:20|3825.4|3819.4|3827.1|3821.1|3827.1|3821.1|3825.4|3819.4|7
1647440370000|2022-03-16 14:19:30|3827.9|3821.9|3827.1|3821.1|3827.9|3821.9|3827.1|3821.1|4
1647440380000|2022-03-16 14:19:40|3827.6|3821.6|3827.9|3821.9|3827.9|3821.9|3827.6|3821.6|2
1647440390000|2022-03-16 14:19:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1647440400000|2022-03-16 14:20:00|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.4|3821.4|5
1647440410000|2022-03-16 14:20:10|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|2
1647440420000|2022-03-16 14:20:20|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|2
1647440430000|2022-03-16 14:20:30|3827.6|3821.6|3827.6|3821.6|3827.9|3821.9|3827.6|3821.6|3
1647440440000|2022-03-16 14:20:40|3827.9|3821.9|3828.4|3822.4|3828.4|3822.4|3827.9|3821.9|3
1647440450000|2022-03-16 14:20:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647440460000|2022-03-16 14:21:00|3828.4|3822.4|3826.6|3820.6|3828.4|3822.4|3826.1|3820.1|9
1647440470000|2022-03-16 14:21:10|3826.1|3820.1|3824.4|3818.4|3826.1|3820.1|3824.4|3818.4|4
1647440500000|2022-03-16 14:21:40|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|2
1647440550000|2022-03-16 14:22:30|3824.4|3818.4|3822.6|3816.6|3824.9|3818.9|3822.6|3816.6|5
1647440570000|2022-03-16 14:22:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|3
1647440580000|2022-03-16 14:23:00|3822.4|3816.4|3822.6|3816.6|3822.6|3816.6|3822.4|3816.4|2
1647440590000|2022-03-16 14:23:10|3822.4|3816.4|3822.1|3816.1|3822.4|3816.4|3822.1|3816.1|2
1647440620000|2022-03-16 14:23:40|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|2
1647440640000|2022-03-16 14:24:00|3822.1|3816.1|3821.9|3815.9|3822.1|3816.1|3821.9|3815.9|4
1647440670000|2022-03-16 14:24:30|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1647440680000|2022-03-16 14:24:40|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|1
1647440690000|2022-03-16 14:24:50|3822.6|3816.6|3821.1|3815.1|3822.6|3816.6|3821.1|3815.1|4
1647440700000|2022-03-16 14:25:00|3820.4|3814.4|3818.3|3807.3|3820.4|3814.4|3818.1|3807.3|6
1647440710000|2022-03-16 14:25:10|3813.6|3807.5|3813.6|3807.6|3813.6|3807.6|3813.6|3807.5|2
1647440720000|2022-03-16 14:25:20|3813.9|3807.9|3813.4|3807.4|3813.9|3807.9|3813.4|3807.4|2
1647440730000|2022-03-16 14:25:30|3813.1|3807.1|3813|3803.5|3813.3|3807.1|3813|3801.5|3
1647440740000|2022-03-16 14:25:40||3803.8||3804.3||3804.3||3803.8|3
1647440750000|2022-03-16 14:25:50|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|3
1647440760000|2022-03-16 14:26:00|3808.9|3802.9|3809.1|3803.1|3809.6|3803.6|3808.9|3802.9|3
1647440770000|2022-03-16 14:26:10|3808.4|3802.4|3807.8|3798.8|3808.4|3802.4|3807.8|3798.8|2
1647440790000|2022-03-16 14:26:30|3806|3797.8|3803.6|3797.6|3806|3797.8|3803.6|3797.5|3
1647440800000|2022-03-16 14:26:40|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|2
1647440810000|2022-03-16 14:26:50|3804.9|3798.9|3804.1|3798.1|3804.9|3798.9|3804.1|3798.1|2
1647440850000|2022-03-16 14:27:30|3802.6|3796.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|2
1647440860000|2022-03-16 14:27:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647440870000|2022-03-16 14:27:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647440970000|2022-03-16 14:29:30|3802.6|3796.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|2
1647440980000|2022-03-16 14:29:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647440990000|2022-03-16 14:29:50|3804.1|3798.1|3803.6|3797.6|3804.4|3798.4|3803.6|3797.6|4
1647441000000|2022-03-16 14:30:00|3804.1|3798.1|3803.9|3797.9|3804.1|3798.1|3803.9|3797.9|2
1647441010000|2022-03-16 14:30:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647441020000|2022-03-16 14:30:20|3805.1|3799.1|3807|3798.3|3807|3799.1|3804.1|3798.1|3
1647441030000|2022-03-16 14:30:30|3807.5|3798.8|3808|3799.5|3808|3799.5|3807.3|3798.8|3
1647441040000|2022-03-16 14:30:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647441050000|2022-03-16 14:30:50|3808.4|3802.4|3809.1|3803.1|3809.4|3803.4|3808.3|3800.5|6
1647441060000|2022-03-16 14:31:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1647441070000|2022-03-16 14:31:10|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1647441080000|2022-03-16 14:31:20|3809.1|3803.1|3808.9|3802.9|3809.1|3803.1|3808.9|3802.9|2
1647441090000|2022-03-16 14:31:30|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1647441100000|2022-03-16 14:31:40|3809.9|3803.9|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|3
1647441110000|2022-03-16 14:31:50|3809.1|3803.1|3807.1|3801.1|3809.1|3803.1|3807.1|3801.1|3
1647441120000|2022-03-16 14:32:00|3806.6|3800.6|3805.6|3799.6|3806.6|3800.6|3805.6|3799.6|3
1647441140000|2022-03-16 14:32:20|3806.1|3800.1|3808.1|3802.1|3808.9|3802.9|3806.1|3800.1|7
1647441160000|2022-03-16 14:32:40|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647441170000|2022-03-16 14:32:50|3808.9|3802.9|3809.6|3803.6|3809.9|3803.9|3808.9|3802.9|3
1647441220000|2022-03-16 14:33:40|3809.9|3803.9|3810.6|3804.6|3810.6|3804.6|3809.9|3803.9|4
1647441240000|2022-03-16 14:34:00|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.1|3803.1|4
1647441250000|2022-03-16 14:34:10|3810.4|3804.4|3810.6|3804.6|3810.9|3804.9|3810.4|3804.4|3
1647441260000|2022-03-16 14:34:20|3811.1|3805.1|3812.6|3806.6|3812.6|3806.6|3811.1|3805.1|5
1647441270000|2022-03-16 14:34:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647441290000|2022-03-16 14:34:50|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1647441300000|2022-03-16 14:35:00|3814.4|3808.4|3822.4|3816.4|3822.4|3816.4|3814.4|3808.4|8
1647441310000|2022-03-16 14:35:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1647441320000|2022-03-16 14:35:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1647441330000|2022-03-16 14:35:30|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|2
1647441340000|2022-03-16 14:35:40|3822.9|3816.9|3823.6|3817.6|3823.6|3817.6|3822.9|3816.9|2
1647441350000|2022-03-16 14:35:50|3824.1|3818.1|3824.4|3818.4|3825.1|3819.1|3824.1|3818.1|7
1647441360000|2022-03-16 14:36:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647441370000|2022-03-16 14:36:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647441390000|2022-03-16 14:36:30|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647441400000|2022-03-16 14:36:40|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1647441410000|2022-03-16 14:36:50|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|2
1647441420000|2022-03-16 14:37:00|3825.6|3819.6|3823.6|3817.6|3825.6|3819.6|3823.6|3817.6|3
1647441430000|2022-03-16 14:37:10|3823.1|3817.1|3822.9|3816.9|3823.1|3817.1|3822.9|3816.9|2
1647441460000|2022-03-16 14:37:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1647441470000|2022-03-16 14:37:50|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1647441480000|2022-03-16 14:38:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1647441490000|2022-03-16 14:38:10|3820.9|3814.9|3819.4|3813.4|3820.9|3814.9|3819.4|3813.4|4
1647441500000|2022-03-16 14:38:20|3819.1|3813.1|3818.4|3812.4|3819.1|3813.1|3818.4|3812.4|3
1647441510000|2022-03-16 14:38:30|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647441540000|2022-03-16 14:39:00|3817.9|3811.9|3815.4|3809.4|3817.9|3811.9|3814.9|3808.9|7
1647441550000|2022-03-16 14:39:10|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647441560000|2022-03-16 14:39:20|3815.6|3809.6|3816.9|3810.9|3817.1|3811.1|3815.6|3809.6|7
1647441570000|2022-03-16 14:39:30|3816.4|3810.4|3815.6|3809.6|3816.4|3810.4|3815.6|3809.6|2
1647441580000|2022-03-16 14:39:40|3815.1|3809.1|3813.9|3807.9|3815.1|3809.1|3813.9|3807.9|3
1647441590000|2022-03-16 14:39:50|3813.1|3807.1|3811.6|3805.6|3813.1|3807.1|3811.1|3805.1|5
1647441600000|2022-03-16 14:40:00|3811.4|3805.4|3812.1|3806.1|3812.1|3806.1|3811.4|3805.4|2
1647441620000|2022-03-16 14:40:20|3811.6|3805.6|3810.9|3804.9|3811.6|3805.6|3810.9|3804.9|2
1647441630000|2022-03-16 14:40:30|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|2
1647441640000|2022-03-16 14:40:40|3811.6|3805.6|3810.1|3804.1|3811.6|3805.6|3809.5|3803.5|6
1647441650000|2022-03-16 14:40:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647441660000|2022-03-16 14:41:00|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1647441670000|2022-03-16 14:41:10|3811.4|3805.4|3813.1|3807.1|3813.1|3807.1|3811.4|3805.4|3
1647441690000|2022-03-16 14:41:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1647441700000|2022-03-16 14:41:40|3813.1|3807.1|3816.3|3807.8|3816.3|3807.9|3813.1|3807.1|3
1647441710000|2022-03-16 14:41:50|3814.5|3808.5|3814.4|3808.4|3814.5|3808.5|3814.4|3808.4|2
1647441740000|2022-03-16 14:42:20|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1647441760000|2022-03-16 14:42:40|3816|3807.8|3815.3|3809.3|3816.5|3809.3|3815.3|3807.8|3
1647441770000|2022-03-16 14:42:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647441790000|2022-03-16 14:43:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647441830000|2022-03-16 14:43:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1647441840000|2022-03-16 14:44:00|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647441870000|2022-03-16 14:44:30|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1647441900000|2022-03-16 14:45:00|3815.6|3809.6|3815.9|3809.9|3815.9|3809.9|3815.6|3809.6|2
1647441920000|2022-03-16 14:45:20|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647441940000|2022-03-16 14:45:40|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1647441950000|2022-03-16 14:45:50|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|2
1647441960000|2022-03-16 14:46:00|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|2
1647441990000|2022-03-16 14:46:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647442010000|2022-03-16 14:46:50|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647442020000|2022-03-16 14:47:00|3814.9|3808.9|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|2
1647442030000|2022-03-16 14:47:10|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.1|3807.1|7
1647442040000|2022-03-16 14:47:20|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647442050000|2022-03-16 14:47:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647442070000|2022-03-16 14:47:50|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1647442100000|2022-03-16 14:48:20|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647442120000|2022-03-16 14:48:40|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647442130000|2022-03-16 14:48:50|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|2
1647442170000|2022-03-16 14:49:30|3815.1|3809.1|3810.6|3804.6|3815.1|3809.1|3810.4|3804.4|7
1647442180000|2022-03-16 14:49:40|3810.9|3804.9|3811.6|3805.6|3811.6|3805.6|3810.9|3804.9|2
1647442230000|2022-03-16 14:50:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647442260000|2022-03-16 14:51:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647442330000|2022-03-16 14:52:10|3812.4|3806.4|3814.9|3808.9|3815.1|3809.1|3812.4|3806.4|8
1647442340000|2022-03-16 14:52:20|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|3
1647442350000|2022-03-16 14:52:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.4|3808.4|3
1647442360000|2022-03-16 14:52:40|3814.4|3808.4|3814.6|3808.6|3814.6|3808.6|3814.4|3808.4|2
1647442380000|2022-03-16 14:53:00|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.6|3807.6|3
1647442460000|2022-03-16 14:54:20|3812.6|3806.6|3811.1|3805.1|3812.6|3806.6|3811.1|3805.1|3
1647442480000|2022-03-16 14:54:40|3810.1|3804.1|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|3
1647442490000|2022-03-16 14:54:50|3810.1|3804.1|3811.1|3805.1|3811.4|3805.4|3810.1|3804.1|4
1647442510000|2022-03-16 14:55:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647442550000|2022-03-16 14:55:50|3810.9|3804.9|3812.1|3806.1|3812.1|3806.1|3810.9|3804.9|5
1647442590000|2022-03-16 14:56:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647442610000|2022-03-16 14:56:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647442620000|2022-03-16 14:57:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647442640000|2022-03-16 14:57:20|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3809.9|3803.9|4
1647442650000|2022-03-16 14:57:30|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|2
1647442720000|2022-03-16 14:58:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647442800000|2022-03-16 15:00:00|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1647442810000|2022-03-16 15:00:10|3813.4|3807.4|3817.1|3811.1|3817.1|3811.1|3813.4|3807.4|5
1647442820000|2022-03-16 15:00:20|3815.6|3809.6|3816.9|3810.9|3816.9|3810.9|3815.6|3809.6|4
1647442840000|2022-03-16 15:00:40|3816.6|3810.6|3816.4|3810.4|3817.1|3811.1|3816.4|3810.4|4
1647442850000|2022-03-16 15:00:50|3816.1|3810.1|3815.1|3809.1|3816.6|3810.6|3815.1|3809.1|4
1647442860000|2022-03-16 15:01:00|3813.9|3807.9|3812.9|3806.9|3813.9|3807.9|3812.9|3806.9|4
1647442880000|2022-03-16 15:01:20|3812.1|3806.1|3813.1|3807.1|3813.1|3807.1|3812.1|3806.1|3
1647442900000|2022-03-16 15:01:40|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|5
1647442960000|2022-03-16 15:02:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647443000000|2022-03-16 15:03:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647443010000|2022-03-16 15:03:30|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|2
1647443020000|2022-03-16 15:03:40|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647443030000|2022-03-16 15:03:50|3811.9|3805.9|3811.9|3805.9|3812.6|3806.6|3811.9|3805.9|3
1647443040000|2022-03-16 15:04:00|3812|3803.8|3810.4|3804.4|3812|3804.6|3810.4|3803.8|4
1647443070000|2022-03-16 15:04:30|3813.3|3804.5|3813.3|3807.3|3813.3|3807.3|3813.3|3804.5|2
1647443080000|2022-03-16 15:04:40|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647443090000|2022-03-16 15:04:50|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1647443140000|2022-03-16 15:05:40|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647443150000|2022-03-16 15:05:50|3813.1|3807.1|3811.9|3805.9|3813.1|3807.1|3811.9|3805.9|3
1647443180000|2022-03-16 15:06:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647443190000|2022-03-16 15:06:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647443200000|2022-03-16 15:06:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647443220000|2022-03-16 15:07:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1647443280000|2022-03-16 15:08:00|3808.6|3802.6|3808.9|3802.9|3808.9|3802.9|3808.6|3802.6|2
1647443290000|2022-03-16 15:08:10|3810.1|3804.1|3810.9|3804.9|3810.9|3804.9|3810.1|3804.1|3
1647443300000|2022-03-16 15:08:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647443310000|2022-03-16 15:08:30|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1647443320000|2022-03-16 15:08:40|3811.9|3805.9|3811.6|3805.6|3811.9|3805.9|3811.6|3805.6|2
1647443370000|2022-03-16 15:09:30|3810.6|3804.6|3811.9|3805.9|3811.9|3805.9|3810.6|3804.6|2
1647443380000|2022-03-16 15:09:40|3811.4|3805.4|3810.9|3804.9|3811.9|3805.9|3810.6|3804.6|7
1647443420000|2022-03-16 15:10:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647443430000|2022-03-16 15:10:30|3810.9|3804.9|3809.4|3803.4|3810.9|3804.9|3809.4|3803.4|3
1647443440000|2022-03-16 15:10:40|3809.6|3803.6|3808.9|3802.9|3809.6|3803.6|3808.9|3802.9|3
1647443460000|2022-03-16 15:11:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647443470000|2022-03-16 15:11:10|3808.4|3802.4|3807.1|3801.1|3808.4|3802.4|3807.1|3801.1|2
1647443480000|2022-03-16 15:11:20|3806.6|3800.6|3805.4|3799.4|3806.6|3800.6|3805.1|3799.1|5
1647443490000|2022-03-16 15:11:30|3804.9|3798.9|3803.6|3797.6|3804.9|3798.9|3803.6|3797.6|2
1647443500000|2022-03-16 15:11:40|3802.6|3796.6|3803.9|3797.9|3803.9|3797.9|3802.6|3796.6|3
1647443520000|2022-03-16 15:12:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647443530000|2022-03-16 15:12:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647443560000|2022-03-16 15:12:40|3802.4|3796.4|3803.1|3797.1|3803.1|3797.1|3802.4|3796.4|2
1647443580000|2022-03-16 15:13:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647443620000|2022-03-16 15:13:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647443630000|2022-03-16 15:13:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647443640000|2022-03-16 15:14:00|3803.1|3797.1|3803.4|3797.4|3803.4|3797.4|3803.1|3797.1|2
1647443660000|2022-03-16 15:14:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1647443720000|2022-03-16 15:15:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647443760000|2022-03-16 15:16:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1647443780000|2022-03-16 15:16:20|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647443810000|2022-03-16 15:16:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647443850000|2022-03-16 15:17:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647443860000|2022-03-16 15:17:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647443880000|2022-03-16 15:18:00|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|2
1647443900000|2022-03-16 15:18:20|3805.4|3799.4|3806.6|3800.6|3806.6|3800.6|3805.4|3799.4|4
1647443910000|2022-03-16 15:18:30|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1647443920000|2022-03-16 15:18:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647443930000|2022-03-16 15:18:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1647443950000|2022-03-16 15:19:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647443970000|2022-03-16 15:19:30|3807.1|3801.1|3806.1|3800.1|3807.1|3801.1|3806.1|3800.1|3
1647443980000|2022-03-16 15:19:40|3806.4|3800.4|3807.6|3801.6|3807.6|3801.6|3806.4|3800.4|2
1647444000000|2022-03-16 15:20:00|3807.9|3801.9|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|4
1647444020000|2022-03-16 15:20:20|3805.6|3799.6|3804.6|3798.6|3805.6|3799.6|3804.6|3798.6|2
1647444040000|2022-03-16 15:20:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647444060000|2022-03-16 15:21:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647444070000|2022-03-16 15:21:10|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647444080000|2022-03-16 15:21:20|3805.6|3799.6|3806.4|3800.4|3806.4|3800.4|3805.6|3799.6|3
1647444100000|2022-03-16 15:21:40|3807.4|3801.4|3805.9|3799.9|3807.4|3801.4|3805.9|3799.9|4
1647444120000|2022-03-16 15:22:00|3806.6|3800.6|3804.9|3798.9|3806.6|3800.6|3804.9|3798.9|3
1647444140000|2022-03-16 15:22:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647444150000|2022-03-16 15:22:30|3804.4|3798.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|2
1647444160000|2022-03-16 15:22:40|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1647444180000|2022-03-16 15:23:00|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1647444240000|2022-03-16 15:24:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647444310000|2022-03-16 15:25:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647444340000|2022-03-16 15:25:40|3805.6|3799.6|3805.9|3799.9|3805.9|3799.9|3805.6|3799.6|2
1647444380000|2022-03-16 15:26:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647444430000|2022-03-16 15:27:10|3805.4|3799.4|3803.4|3797.4|3805.4|3799.4|3803.4|3797.4|4
1647444440000|2022-03-16 15:27:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647444450000|2022-03-16 15:27:30|3803.4|3797.4|3803.1|3797.1|3803.4|3797.4|3803.1|3797.1|2
1647444460000|2022-03-16 15:27:40|3802.9|3796.9|3804.4|3798.4|3804.4|3798.4|3802.9|3796.9|4
1647444530000|2022-03-16 15:28:50|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|2
1647444600000|2022-03-16 15:30:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647444640000|2022-03-16 15:30:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647444690000|2022-03-16 15:31:30|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647444770000|2022-03-16 15:32:50|3804.4|3798.4|3803.1|3797.1|3804.4|3798.4|3803.1|3797.1|3
1647444820000|2022-03-16 15:33:40|3803.4|3797.4|3804.4|3798.4|3804.4|3798.4|3803.4|3797.4|2
1647444850000|2022-03-16 15:34:10|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|2
1647444860000|2022-03-16 15:34:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647444870000|2022-03-16 15:34:30|3808.1|3802.1|3809.6|3803.6|3809.6|3803.6|3808.1|3802.1|2
1647444880000|2022-03-16 15:34:40|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647444930000|2022-03-16 15:35:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647444940000|2022-03-16 15:35:40|3810.4|3804.4|3811.1|3805.1|3811.1|3805.1|3810.1|3804.1|4
1647445000000|2022-03-16 15:36:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647445010000|2022-03-16 15:36:50|3811.9|3805.9|3814.6|3808.6|3814.6|3808.6|3811.9|3805.9|5
1647445030000|2022-03-16 15:37:10|3814.4|3808.4|3812.9|3806.9|3814.4|3808.4|3812.9|3806.9|2
1647445040000|2022-03-16 15:37:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647445060000|2022-03-16 15:37:40|3812.1|3806.1|3812.1|3806.1|3813.4|3807.4|3812.1|3806.1|3
1647445140000|2022-03-16 15:39:00|3812.6|3806.6|3812.4|3806.4|3813.4|3807.4|3812.4|3806.4|4
1647445150000|2022-03-16 15:39:10|3811.9|3805.9|3811.1|3805.1|3811.9|3805.9|3811.1|3805.1|3
1647445160000|2022-03-16 15:39:20|3810.6|3804.6|3808.4|3802.4|3810.6|3804.6|3808.4|3802.4|5
1647445200000|2022-03-16 15:40:00|3807.1|3801.1|3806.1|3800.1|3807.1|3801.1|3806.1|3800.1|2
1647445210000|2022-03-16 15:40:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647445230000|2022-03-16 15:40:30|3806.6|3800.6|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|3
1647445240000|2022-03-16 15:40:40|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647445250000|2022-03-16 15:40:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647445280000|2022-03-16 15:41:20|3806.6|3800.6|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|3
1647445290000|2022-03-16 15:41:30|3807.1|3801.1|3809.6|3803.6|3810.4|3804.4|3807.1|3801.1|5
1647445300000|2022-03-16 15:41:40|3810.4|3804.4|3811.1|3805.1|3811.1|3805.1|3810.4|3804.4|2
1647445350000|2022-03-16 15:42:30|3811.4|3805.4|3815.1|3809.1|3815.1|3809.1|3811.4|3805.4|3
1647445370000|2022-03-16 15:42:50|3814.6|3808.6|3813.6|3807.6|3814.6|3808.6|3813.6|3806.3|4
1647445380000|2022-03-16 15:43:00|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1647445390000|2022-03-16 15:43:10|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647445410000|2022-03-16 15:43:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647445420000|2022-03-16 15:43:40|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|3
1647445430000|2022-03-16 15:43:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647445480000|2022-03-16 15:44:40|3813.1|3807.1|3811.3|3803.3|3813.3|3807.1|3811.3|3803.3|3
1647445500000|2022-03-16 15:45:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1647445530000|2022-03-16 15:45:30|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|1
1647445590000|2022-03-16 15:46:30|3808.9|3802.9|3808.1|3802.1|3808.9|3802.9|3808.1|3802.1|2
1647445600000|2022-03-16 15:46:40|3808.6|3802.6|3809.6|3803.6|3809.6|3803.6|3807.9|3801.9|7
1647445610000|2022-03-16 15:46:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647445620000|2022-03-16 15:47:00|3810.3|3801.5|3810.3|3801.5|3810.3|3801.5|3810.3|3801.5|1
1647445640000|2022-03-16 15:47:20|3808.9|3802.9|3808.6|3802.6|3808.9|3802.9|3808.6|3802.6|2
1647445660000|2022-03-16 15:47:40|3808.4|3802.4|3806|3800|3808.4|3802.4|3806|3800|3
1647445670000|2022-03-16 15:47:50|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1647445680000|2022-03-16 15:48:00|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647445730000|2022-03-16 15:48:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647445740000|2022-03-16 15:49:00|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1647445750000|2022-03-16 15:49:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647445780000|2022-03-16 15:49:40|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|2
1647445800000|2022-03-16 15:50:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647445860000|2022-03-16 15:51:00|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|2
1647445880000|2022-03-16 15:51:20|3804.6|3798.6|3804.4|3798.4|3804.6|3798.6|3804.4|3798.4|2
1647445900000|2022-03-16 15:51:40|3804.9|3798.9|3807.4|3801.4|3807.4|3801.4|3804.6|3798.6|4
1647445910000|2022-03-16 15:51:50|3806.9|3800.9|3806.6|3800.6|3806.9|3800.9|3806.6|3800.6|2
1647445920000|2022-03-16 15:52:00|3807.1|3801.1|3808.9|3802.9|3808.9|3802.9|3807.1|3801.1|2
1647445930000|2022-03-16 15:52:10|3808.1|3802.1|3806.1|3800.1|3808.1|3802.1|3806.1|3800.1|5
1647445940000|2022-03-16 15:52:20|3805.4|3799.4|3804.9|3798.9|3805.4|3799.4|3804.9|3798.9|2
1647445950000|2022-03-16 15:52:30|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|2
1647445960000|2022-03-16 15:52:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647445980000|2022-03-16 15:53:00|3805.9|3799.9|3808.1|3802.1|3808.1|3802.1|3805.9|3799.9|5
1647445990000|2022-03-16 15:53:10|3808.4|3802.4|3811.1|3805.1|3811.4|3805.4|3808.4|3802.4|8
1647446000000|2022-03-16 15:53:20|3812.9|3806.9|3813.1|3807.1|3813.1|3807.1|3812.9|3806.9|2
1647446010000|2022-03-16 15:53:30|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|4
1647446020000|2022-03-16 15:53:40|3814.8|3808.8|3817.4|3811.4|3818|3812|3814.8|3808.8|5
1647446040000|2022-03-16 15:54:00|3817.1|3811.1|3817.4|3811.4|3817.4|3811.4|3817.1|3811.1|2
1647446090000|2022-03-16 15:54:50|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1647446100000|2022-03-16 15:55:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.4|3810.4|3
1647446120000|2022-03-16 15:55:20|3816.4|3810.4|3813.9|3807.9|3816.4|3810.4|3813.9|3807.9|4
1647446130000|2022-03-16 15:55:30|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|2
1647446140000|2022-03-16 15:55:40|3811.6|3805.6|3808.6|3802.6|3811.6|3805.6|3808.5|3801.8|7
1647446150000|2022-03-16 15:55:50|3808.4|3802.4|3807.1|3801.1|3808.4|3802.4|3807.1|3801.1|3
1647446160000|2022-03-16 15:56:00|3806.9|3800.9|3806.4|3800.4|3807.4|3801.4|3806.4|3800.4|4
1647446170000|2022-03-16 15:56:10|3806.9|3800.9|3813.6|3807.6|3813.6|3807.6|3806.9|3800.9|11
1647446180000|2022-03-16 15:56:20|3813.9|3807.9|3816.1|3810.1|3816.6|3810.6|3813.9|3807.9|8
1647446190000|2022-03-16 15:56:30|3816.6|3810.6|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|3
1647446200000|2022-03-16 15:56:40|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.4|3810.4|3
1647446210000|2022-03-16 15:56:50|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|2
1647446220000|2022-03-16 15:57:00|3814.9|3808.9|3815.1|3809.1|3815.4|3809.4|3814.9|3808.9|3
1647446230000|2022-03-16 15:57:10|3813.6|3807.6|3810.9|3804.9|3813.6|3807.6|3809.4|3803.4|9
1647446250000|2022-03-16 15:57:30|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|2
1647446260000|2022-03-16 15:57:40|3809.4|3803.4|3811|3803|3811|3803.6|3809.4|3803|3
1647446270000|2022-03-16 15:57:50|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|4
1647446280000|2022-03-16 15:58:00|3809.1|3803.1|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|2
1647446290000|2022-03-16 15:58:10|3809.9|3803.9|3809.4|3803.4|3810.4|3804.4|3809.4|3803.4|3
1647446300000|2022-03-16 15:58:20|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1647446310000|2022-03-16 15:58:30|3809.6|3803.6|3809.9|3803.9|3809.9|3803.9|3809.6|3803.6|2
1647446320000|2022-03-16 15:58:40|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647446330000|2022-03-16 15:58:50|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647446340000|2022-03-16 15:59:00|3809.1|3803.1|3804.1|3798.1|3809.1|3803.1|3804.1|3798.1|8
1647446350000|2022-03-16 15:59:10|3803.9|3797.9|3805.4|3799.4|3805.4|3799.4|3803.9|3797.9|5
1647446360000|2022-03-16 15:59:20|3808.3|3800.3|3807.8|3801.8|3808.3|3802.1|3807.8|3800.3|3
1647446370000|2022-03-16 15:59:30|3807.6|3801.6|3809.3|3801.3|3809.3|3801.6|3806.9|3800.8|4
1647446380000|2022-03-16 15:59:40|3808.1|3802.1|3808.3|3802.3|3808.4|3802.4|3808|3802|4
1647446390000|2022-03-16 15:59:50|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|5
1647446400000|2022-03-16 16:00:00|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1647446440000|2022-03-16 16:00:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647446460000|2022-03-16 16:01:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647446470000|2022-03-16 16:01:10|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647446490000|2022-03-16 16:01:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647446620000|2022-03-16 16:03:40|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647446650000|2022-03-16 16:04:10|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1647446670000|2022-03-16 16:04:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647446690000|2022-03-16 16:04:50|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1647446700000|2022-03-16 16:05:00|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647446720000|2022-03-16 16:05:20|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1647446740000|2022-03-16 16:05:40|3813.4|3807.4|3814.9|3808.9|3814.9|3808.9|3813.4|3807.4|5
1647446770000|2022-03-16 16:06:10|3815.1|3809.1|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|3
1647446780000|2022-03-16 16:06:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1647446930000|2022-03-16 16:08:50|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647446950000|2022-03-16 16:09:10|3814.9|3808.9|3814.9|3808.9|3815.1|3809.1|3814.9|3808.9|3
1647446970000|2022-03-16 16:09:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|1
1647446990000|2022-03-16 16:09:50|3813.6|3807.6|3814.9|3808.9|3815.1|3809.1|3813.6|3807.6|4
1647447040000|2022-03-16 16:10:40|3814.4|3808.4|3813.4|3807.4|3814.6|3808.6|3813.4|3807.4|4
1647447050000|2022-03-16 16:10:50|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1647447060000|2022-03-16 16:11:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647447080000|2022-03-16 16:11:20|3812.6|3806.6|3813.6|3807.6|3814.1|3808.1|3812.6|3806.6|4
1647447100000|2022-03-16 16:11:40|3813.4|3807.4|3813.6|3807.6|3813.6|3807.6|3813.4|3807.4|2
1647447110000|2022-03-16 16:11:50|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647447120000|2022-03-16 16:12:00|3813.6|3807.6|3814.6|3808.6|3814.9|3808.9|3813.6|3807.6|5
1647447130000|2022-03-16 16:12:10|3814.4|3808.4|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|6
1647447150000|2022-03-16 16:12:30|3813.9|3807.9|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|3
1647447170000|2022-03-16 16:12:50|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1647447180000|2022-03-16 16:13:00|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647447200000|2022-03-16 16:13:20|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.6|3807.6|4
1647447220000|2022-03-16 16:13:40|3814.6|3808.6|3814.9|3808.9|3814.9|3808.9|3814.6|3808.6|2
1647447230000|2022-03-16 16:13:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1647447250000|2022-03-16 16:14:10|3816.1|3810.1|3813.1|3807.1|3816.1|3810.1|3813.1|3807.1|4
1647447260000|2022-03-16 16:14:20|3814.1|3808.1|3814.1|3808.1|3814.4|3808.4|3813.1|3807.1|4
1647447280000|2022-03-16 16:14:40|3814.9|3808.9|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|2
1647447300000|2022-03-16 16:15:00|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|3
1647447330000|2022-03-16 16:15:30|3816.1|3810.1|3815.9|3809.9|3816.1|3810.1|3815.4|3809.4|3
1647447370000|2022-03-16 16:16:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647447380000|2022-03-16 16:16:20|3816.4|3810.4|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|2
1647447390000|2022-03-16 16:16:30|3815.9|3809.9|3816.1|3810.1|3816.1|3810.1|3815.9|3809.9|2
1647447400000|2022-03-16 16:16:40|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|3
1647447420000|2022-03-16 16:17:00|3816.4|3810.4|3815.6|3809.6|3816.4|3810.4|3815.6|3809.6|2
1647447450000|2022-03-16 16:17:30|3817.9|3811.9|3818.9|3812.9|3818.9|3812.9|3817.9|3811.9|3
1647447470000|2022-03-16 16:17:50|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1647447490000|2022-03-16 16:18:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647447500000|2022-03-16 16:18:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1647447510000|2022-03-16 16:18:30|3818.6|3812.6|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|2
1647447520000|2022-03-16 16:18:40|3818.9|3812.9|3819.1|3813.1|3819.1|3813.1|3818.9|3812.9|2
1647447560000|2022-03-16 16:19:20|3818.9|3812.9|3818.6|3812.6|3818.9|3812.9|3818.6|3812.6|2
1647447570000|2022-03-16 16:19:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647447580000|2022-03-16 16:19:40|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647447820000|2022-03-16 16:23:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647447850000|2022-03-16 16:24:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647447880000|2022-03-16 16:24:40|3818.5|3810.5|3817.5|3811.5|3818.5|3811.5|3817.5|3810.3|3
1647447890000|2022-03-16 16:24:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647447900000|2022-03-16 16:25:00|3816.1|3810.1|3816.1|3810.1|3817.4|3811.4|3816.1|3810.1|3
1647447910000|2022-03-16 16:25:10|3817.6|3811.6|3817.4|3811.4|3817.6|3811.6|3817.4|3811.4|2
1647447920000|2022-03-16 16:25:20|3816.6|3810.6|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|4
1647447930000|2022-03-16 16:25:30|3817|3811|3817.4|3811.4|3817.4|3811.4|3817|3811|2
1647447940000|2022-03-16 16:25:40|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|3
1647447980000|2022-03-16 16:26:20|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647448000000|2022-03-16 16:26:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647448010000|2022-03-16 16:26:50|3817.4|3811.4|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|3
1647448040000|2022-03-16 16:27:20|3816.6|3810.6|3812.9|3806.9|3816.6|3810.6|3812.9|3806.9|4
1647448050000|2022-03-16 16:27:30|3813.6|3807.6|3814.5|3808.5|3815.8|3808.5|3813.6|3807.6|4
1647448060000|2022-03-16 16:27:40|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647448070000|2022-03-16 16:27:50|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|2
1647448110000|2022-03-16 16:28:30|3813.1|3807.1|3813.9|3807.9|3813.9|3807.9|3813.1|3807.1|2
1647448190000|2022-03-16 16:29:50|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|2
1647448200000|2022-03-16 16:30:00|3812.4|3806.4|3812.1|3806.1|3812.4|3806.4|3812.1|3806.1|2
1647448210000|2022-03-16 16:30:10|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647448320000|2022-03-16 16:32:00|3812.6|3806.6|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|2
1647448430000|2022-03-16 16:33:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647448520000|2022-03-16 16:35:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647448570000|2022-03-16 16:36:10|3810.4|3804.4|3810.1|3804.1|3810.4|3804.4|3810.1|3804.1|2
1647448630000|2022-03-16 16:37:10|3809.9|3803.9|3808.9|3802.9|3809.9|3803.9|3808.9|3802.9|3
1647448640000|2022-03-16 16:37:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647448650000|2022-03-16 16:37:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647448720000|2022-03-16 16:38:40|3808.6|3802.6|3809.6|3803.6|3810.8|3803.6|3808.6|3802.6|3
1647448730000|2022-03-16 16:38:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647448740000|2022-03-16 16:39:00|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647448770000|2022-03-16 16:39:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647448780000|2022-03-16 16:39:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647448790000|2022-03-16 16:39:50|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|2
1647448800000|2022-03-16 16:40:00|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1647448810000|2022-03-16 16:40:10|3810.1|3804.1|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|2
1647448820000|2022-03-16 16:40:20|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|2
1647448840000|2022-03-16 16:40:40|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1647448870000|2022-03-16 16:41:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647448880000|2022-03-16 16:41:20|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.6|3803.6|2
1647448890000|2022-03-16 16:41:30|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|3
1647448900000|2022-03-16 16:41:40|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1647448910000|2022-03-16 16:41:50|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647448920000|2022-03-16 16:42:00|3809.6|3803.6|3809.6|3803.6|3809.9|3803.9|3809.6|3803.6|3
1647448930000|2022-03-16 16:42:10|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|2
1647448940000|2022-03-16 16:42:20|3809.6|3803.6|3807.1|3801.1|3809.6|3803.6|3807.1|3801.1|2
1647448960000|2022-03-16 16:42:40|3807.3|3799.3|3807.3|3799.3|3807.3|3799.3|3807.3|3799.3|1
1647448970000|2022-03-16 16:42:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647449050000|2022-03-16 16:44:10|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647449060000|2022-03-16 16:44:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647449070000|2022-03-16 16:44:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647449100000|2022-03-16 16:45:00|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1647449160000|2022-03-16 16:46:00|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647449210000|2022-03-16 16:46:50|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647449280000|2022-03-16 16:48:00|3804.9|3798.9|3805.1|3799.1|3805.1|3799.1|3804.9|3798.9|2
1647449290000|2022-03-16 16:48:10|3805.4|3799.4|3806.6|3800.6|3806.6|3800.6|3805.4|3799.4|2
1647449370000|2022-03-16 16:49:30|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1647449380000|2022-03-16 16:49:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647449400000|2022-03-16 16:50:00|3806.3|3793.8|3806.3|3794|3806.3|3794|3806.3|3793.8|2
1647449410000|2022-03-16 16:50:10||3796.3||3796.3||3796.3||3796.3|1
1647449420000|2022-03-16 16:50:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647449430000|2022-03-16 16:50:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647449450000|2022-03-16 16:50:50|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647449460000|2022-03-16 16:51:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647449480000|2022-03-16 16:51:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647449490000|2022-03-16 16:51:30|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1647449500000|2022-03-16 16:51:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|2
1647449510000|2022-03-16 16:51:50|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3801.1|3795.1|2
1647449530000|2022-03-16 16:52:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647449540000|2022-03-16 16:52:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647449590000|2022-03-16 16:53:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647449660000|2022-03-16 16:54:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647449670000|2022-03-16 16:54:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647449700000|2022-03-16 16:55:00|3803.5|3794.3|3803.5|3794.3|3803.5|3794.3|3803.5|3794.3|1
1647449760000|2022-03-16 16:56:00||3794||3794||3794||3794|1
1647449980000|2022-03-16 16:59:40|3803.3|3793.8|3803.3|3793.8|3803.3|3793.8|3803.3|3793.8|1
1647450000000|2022-03-16 17:00:00|3802.8|3793.3|3802.8|3793.3|3802.8|3793.3|3802.8|3793.3|1
1647450030000|2022-03-16 17:00:30|3802.3|3792.8|3802.3|3792.8|3802.3|3792.8|3802.3|3792.8|1
1647450050000|2022-03-16 17:00:50|3801.8|3792.3|3801.8|3792.3|3801.8|3792.3|3801.8|3792.3|1
1647450100000|2022-03-16 17:01:40|3801.5|3792|3801.5|3792|3801.5|3792|3801.5|3792|1
1647450110000|2022-03-16 17:01:50|3802.8|3793.5|3801.5|3792|3802.8|3793.5|3801.5|3792|6
1647450120000|2022-03-16 17:02:00|3802.8|3793.5|3801.5|3790.8|3803|3793.5|3801.5|3789.8|10
1647450130000|2022-03-16 17:02:10|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|1
1647450210000|2022-03-16 17:03:30|3800.8|3791.5|3800.8|3791.5|3800.8|3791.5|3800.8|3791.5|1
1647450520000|2022-03-16 17:08:40|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|1
1647450580000|2022-03-16 17:09:40|3801.5|3792|3801.5|3792|3801.5|3792|3801.5|3792|1
1647450630000|2022-03-16 17:10:30|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|1
1647450670000|2022-03-16 17:11:10|3801.8|3792.3|3801.8|3792.3|3801.8|3792.3|3801.8|3792.3|1
1647450680000|2022-03-16 17:11:20|3801|3791.5|3801|3791.5|3801|3791.5|3801|3791.5|1
1647450740000|2022-03-16 17:12:20|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|1
1647451780000|2022-03-16 17:29:40|3801.5|3789.5|3800.5|3788.5|3801.5|3789.5|3800.5|3788.5|2
1647451790000|2022-03-16 17:29:50|3801|3788.8|3801|3788.8|3801|3788.8|3801|3788.8|1
1647451800000|2022-03-16 17:30:00|3800.5|3789|3800.5|3789|3800.5|3789|3800.5|3789|1
1647451810000|2022-03-16 17:30:10|3800.3|3791|3800.3|3791|3800.3|3791|3800.3|3791|1
1647451830000|2022-03-16 17:30:30|3799.8|3790.5|3799.8|3790.5|3799.8|3790.5|3799.8|3790.5|1
1647451840000|2022-03-16 17:30:40|3799.3|3790|3799.3|3790|3799.3|3790|3799.3|3790|1
1647451850000|2022-03-16 17:30:50|3799.5|3790.3|3799.8|3790.5|3800.8|3791.3|3799.5|3790.3|4
1647451860000|2022-03-16 17:31:00|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|1
1647451880000|2022-03-16 17:31:20|3801|3791.5|3801|3791.5|3801|3791.5|3801|3791.5|1
1647451990000|2022-03-16 17:33:10|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|3801.3|3791.8|1
1647452040000|2022-03-16 17:34:00|3801|3791.5|3801|3791.5|3801|3791.5|3801|3791.5|1
1647452940000|2022-03-16 17:49:00|3800.8|3791.3|3799.5|3788.5|3800.8|3791.3|3799.5|3788.5|3
1647452950000|2022-03-16 17:49:10|3799|3788|3800|3788.3|3800.3|3788.3|3799|3787.8|3
1647452980000|2022-03-16 17:49:40||3790.5||3790.5||3790.5||3790.5|1
1647452990000|2022-03-16 17:49:50||3788.5||3788.5||3788.5||3788.5|1
1647453010000|2022-03-16 17:50:10|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|3799.5|3790.3|2
1647453060000|2022-03-16 17:51:00|3799|3789.8|3798.5|3789.3|3799|3789.8|3798.5|3789.3|2
1647453070000|2022-03-16 17:51:10|3799.5|3790.3|3798.8|3789.5|3799.5|3790.3|3798.3|3789|3
1647453100000|2022-03-16 17:51:40|3799.3|3789.8|3799.3|3789.8|3799.3|3789.8|3799.3|3789.8|1
1647453140000|2022-03-16 17:52:20|3798.8|3789.5|3798.8|3789.5|3798.8|3789.5|3798.8|3789.5|1
1647453190000|2022-03-16 17:53:10|3801.8|3789.8|3801.5|3791|3801.8|3791|3801.5|3789.8|2
1647453210000|2022-03-16 17:53:30|3800.5|3791.3|3800.5|3791.3|3800.5|3791.3|3800.5|3791.3|1
1647453230000|2022-03-16 17:53:50|3801|3791.8|3801|3791.8|3801|3791.8|3801|3791.8|1
1647453280000|2022-03-16 17:54:40|3801.3|3792|3801.3|3792|3801.3|3792|3801.3|3792|1
1647453290000|2022-03-16 17:54:50|3802.5|3793|3802.5|3793|3802.5|3793|3802.5|3793|1
1647453310000|2022-03-16 17:55:10|3803|3793.5|3803|3793.5|3803|3793.5|3803|3793.5|1
1647453320000|2022-03-16 17:55:20|3803.5|3794|3803.5|3794|3803.5|3794|3803.5|3794|1
1647453480000|2022-03-16 17:58:00|3808.5||3808.5||3808.5||3808.5||1
1647453500000|2022-03-16 17:58:20|3806|3796.8|3806|3796.8|3806|3796.8|3806|3796.8|1
1647453550000|2022-03-16 17:59:10|3805.8|3796.5|3805.8|3796.5|3805.8|3796.5|3805.8|3796.5|1
1647478920000|2022-03-17 01:02:00|3810.4|3790.4|3810.4|3790.4|3810.4|3790.4|3810.4|3790.4|1
1647478990000|2022-03-17 01:03:10|3830.5|3811.8|3830.5|3811.8|3830.5|3811.8|3829.8|3811|3
1647479000000|2022-03-17 01:03:20|3830|3810|3830|3810|3830|3810|3830|3810|1
1647479010000|2022-03-17 01:03:30|3829.6|3809.6|3831.8|3813|3831.8|3813|3829.6|3809.6|4
1647479020000|2022-03-17 01:03:40|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|1
1647479040000|2022-03-17 01:04:00|3832|3812|3832|3812|3832|3812|3832|3812|1
1647479050000|2022-03-17 01:04:10|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647479060000|2022-03-17 01:04:20|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|1
1647479070000|2022-03-17 01:04:30|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|1
1647479090000|2022-03-17 01:04:50|3836.6|3816.6|3836|3816.3|3836.6|3816.6|3836|3816.3|2
1647479100000|2022-03-17 01:05:00|3835.3|3816.5|3833.5|3814.8|3835.3|3816.5|3833.5|3814.8|3
1647479130000|2022-03-17 01:05:30|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|1
1647479160000|2022-03-17 01:06:00|3831.8|3813|3830.8|3812|3831.8|3813|3830.8|3812|2
1647479180000|2022-03-17 01:06:20|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647479190000|2022-03-17 01:06:30|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647479220000|2022-03-17 01:07:00|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647479240000|2022-03-17 01:07:20|3829.8|3811|3829.8|3811|3829.8|3811|3829.8|3811|1
1647479290000|2022-03-17 01:08:10|3830.5|3811.8|3830|3810|3830.5|3811.8|3830|3810|2
1647479300000|2022-03-17 01:08:20|3830.5|3811.8|3830.5|3811.8|3830.5|3811.8|3830.5|3811.8|1
1647479380000|2022-03-17 01:09:40|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647479440000|2022-03-17 01:10:40|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647479480000|2022-03-17 01:11:20|3832.5|3813.8|3835.6|3815.6|3835.6|3815.6|3832.5|3813.8|4
1647479500000|2022-03-17 01:11:40|3833.8|3815|3833.8|3815|3833.8|3815|3833.8|3815|1
1647479550000|2022-03-17 01:12:30|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647479570000|2022-03-17 01:12:50|3833.8|3815|3833|3814.3|3833.8|3815|3833|3814.3|2
1647479590000|2022-03-17 01:13:10|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647479610000|2022-03-17 01:13:30|3833.9|3813.9|3832.5|3813.5|3833.9|3813.9|3832.5|3813.5|3
1647479620000|2022-03-17 01:13:40|3832|3813.3|3832.5|3813.8|3832.5|3813.8|3832|3813.3|2
1647479680000|2022-03-17 01:14:40|3832|3813.3|3832.3|3813.5|3832.8|3814|3832|3813.3|6
1647479700000|2022-03-17 01:15:00|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647479710000|2022-03-17 01:15:10|3832.3|3813.5|3833|3814.3|3833|3814.3|3832.3|3813.5|6
1647479730000|2022-03-17 01:15:30|3834.3|3815.5|3833.3|3814.5|3834.3|3815.5|3833|3814.3|8
1647479740000|2022-03-17 01:15:40|3834.5|3815.8|3834.3|3814.3|3834.5|3815.8|3832.8|3814|9
1647479750000|2022-03-17 01:15:50|3832.3|3815.3|3834|3814|3834|3815.3|3832.3|3813.5|3
1647479780000|2022-03-17 01:16:20|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647479790000|2022-03-17 01:16:30|3833.8|3813.8|3833.8|3813.8|3833.8|3813.8|3833.8|3813.8|1
1647479800000|2022-03-17 01:16:40|3832.5||3832.5||3832.5||3832.5||1
1647479810000|2022-03-17 01:16:50|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|1
1647479820000|2022-03-17 01:17:00|3833.5|3813.5|3833.5|3813.5|3833.5|3813.5|3833.5|3813.5|1
1647479830000|2022-03-17 01:17:10|3832|3813.3|3832.3|3813.5|3833.9|3813.9|3832|3813.3|4
1647479840000|2022-03-17 01:17:20|3833.9|3813.9|3833.3|3813.3|3833.9|3813.9|3833.3|3813.3|2
1647479860000|2022-03-17 01:17:40|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647479880000|2022-03-17 01:18:00|3833.4|3813.4|3831.8|3812.8|3833.4|3813.4|3831.8|3812.8|3
1647479890000|2022-03-17 01:18:10|3831|3811|3830|3810.5|3831.5|3811.8|3830|3810.5|3
1647479900000|2022-03-17 01:18:20|3830.5|3811.8|3830.4|3810.4|3830.5|3811.8|3830.4|3810.4|2
1647479920000|2022-03-17 01:18:40|3829.3|3810.5|3829.3|3810.5|3829.3|3810.5|3829.3|3810.5|1
1647479930000|2022-03-17 01:18:50|3829.5|3810.8|3829.5|3810.8|3829.5|3810.8|3829.5|3810.8|1
1647479940000|2022-03-17 01:19:00|3829|3810.3|3829|3810.3|3829|3810.3|3829|3810.3|1
1647479990000|2022-03-17 01:19:50|3828.8|3810|3828.8|3810|3828.8|3810|3828.8|3810|1
1647480020000|2022-03-17 01:20:20|3828|3809.3|3827.5|3808.8|3829.5|3809.5|3827.5|3808.8|7
1647480030000|2022-03-17 01:20:30|3829.3|3809.3|3829.3|3809.3|3829.3|3809.3|3828|3808.8|7
1647480040000|2022-03-17 01:20:40|3829|3809|3829.4|3809.4|3829.5|3810.8|3828|3808.8|6
1647480050000|2022-03-17 01:20:50|3828.5|3809.5|3829|3810.3|3830.4|3811|3828.5|3809.5|9
1647480060000|2022-03-17 01:21:00|3830.3|3811.5|3829.5|3810.8|3830.5|3811.8|3829.3|3810.5|4
1647480070000|2022-03-17 01:21:10|3830.8|3812|3829.5|3810.8|3830.8|3812|3829.5|3810.8|2
1647480080000|2022-03-17 01:21:20|3830.8|3812|3830|3811.3|3831.5|3812.8|3829.8|3811|7
1647480090000|2022-03-17 01:21:30|3831|3812.3|3832|3812|3832.9|3812.9|3831|3811.6|7
1647480100000|2022-03-17 01:21:40|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647480160000|2022-03-17 01:22:40|3830.8|3812|3830.8|3812|3830.8|3812|3830.8|3812|1
1647480210000|2022-03-17 01:23:30|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647480320000|2022-03-17 01:25:20|3831|3812.3|3831|3812.3|3831|3812.3|3831|3812.3|1
1647480370000|2022-03-17 01:26:10|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647480480000|2022-03-17 01:28:00|3832|3813.3|3832|3813.3|3832|3813.3|3832|3813.3|1
1647480540000|2022-03-17 01:29:00|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647480550000|2022-03-17 01:29:10|3834.8|3814.8|3836|3816|3836|3816|3834.8|3814.8|4
1647480560000|2022-03-17 01:29:20|3836.8|3816.8|3837.3|3817.8|3838|3818|3836.8|3816.8|3
1647480570000|2022-03-17 01:29:30|3836.5|3818.1|3836.8|3818|3838.1|3818.1|3836.5|3818|3
1647480580000|2022-03-17 01:29:40|3838.4|3818.4|3838|3818.3|3838.4|3818.4|3838|3818.3|2
1647480590000|2022-03-17 01:29:50|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647480610000|2022-03-17 01:30:10|3838.8|3820|3838.8|3820|3838.8|3820|3838.8|3820|1
1647480630000|2022-03-17 01:30:30|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647480650000|2022-03-17 01:30:50|3838.8|3820|3838.8|3820|3838.8|3820|3838.8|3820|1
1647480690000|2022-03-17 01:31:30|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647480700000|2022-03-17 01:31:40|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|1
1647480710000|2022-03-17 01:31:50|3839|3820.3|3838.8|3820|3839.3|3820.5|3838|3819.3|4
1647480720000|2022-03-17 01:32:00|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647480730000|2022-03-17 01:32:10|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647480740000|2022-03-17 01:32:20|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|1
1647480750000|2022-03-17 01:32:30|3838.5|3818.5|3838.3|3819|3840.5|3820.5|3838.3|3818.5|8
1647480760000|2022-03-17 01:32:40|3837.8||3837.8||3837.8||3837.8||1
1647480770000|2022-03-17 01:32:50|3839|3820.3|3837.5|3818.8|3839|3820.3|3837.5|3818.8|2
1647480780000|2022-03-17 01:33:00|3838.9|3818.9|3838.4|3818.4|3838.9|3819.8|3837.5|3818.4|9
1647480790000|2022-03-17 01:33:10|3839.4|3819.4|3838.5|3819.3|3839.5|3819.5|3838.5|3818.5|5
1647480800000|2022-03-17 01:33:20|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647480840000|2022-03-17 01:34:00|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647480850000|2022-03-17 01:34:10|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647480910000|2022-03-17 01:35:10|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647480930000|2022-03-17 01:35:30|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647480950000|2022-03-17 01:35:50|3838|3819.3|3838.8|3818.8|3840.3|3820.3|3838|3818.8|5
1647480960000|2022-03-17 01:36:00|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|2
1647480970000|2022-03-17 01:36:10|3836.9|3816.9|3836.8|3816.8|3836.9|3816.9|3836.8|3816.8|2
1647480980000|2022-03-17 01:36:20|3838.9|3818.9|3838.6|3818.6|3839.5|3819.5|3838.6|3818.6|3
1647481000000|2022-03-17 01:36:40|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647481020000|2022-03-17 01:37:00|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647481040000|2022-03-17 01:37:20|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647481100000|2022-03-17 01:38:20|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647481150000|2022-03-17 01:39:10|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647481210000|2022-03-17 01:40:10|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647481240000|2022-03-17 01:40:40|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|1
1647481260000|2022-03-17 01:41:00|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647481270000|2022-03-17 01:41:10|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|1
1647481290000|2022-03-17 01:41:30|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|1
1647481310000|2022-03-17 01:41:50|3838.8|3820|3838.8|3820|3838.8|3820|3838.8|3820|1
1647481320000|2022-03-17 01:42:00|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|1
1647481370000|2022-03-17 01:42:50|3840|3821.3|3840|3821.3|3840|3821.3|3840|3821.3|1
1647481390000|2022-03-17 01:43:10|3839|3820.3|3840|3821.3|3840|3821.3|3839|3820.3|2
1647481400000|2022-03-17 01:43:20|3839|3820.3|3840|3821.3|3840|3821.3|3839|3820.3|2
1647481450000|2022-03-17 01:44:10|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647481510000|2022-03-17 01:45:10|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647481560000|2022-03-17 01:46:00|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647481620000|2022-03-17 01:47:00|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647481670000|2022-03-17 01:47:50|3840|3821.3|3840|3821.3|3840|3821.3|3840|3821.3|1
1647481730000|2022-03-17 01:48:50|3838.8|3820|3838|3819.3|3838.8|3820|3838|3819.3|2
1647481800000|2022-03-17 01:50:00|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|1
1647481960000|2022-03-17 01:52:40|3836.8|3818|3836.8|3818|3836.8|3818|3836.8|3818|1
1647482000000|2022-03-17 01:53:20|3836|3817.3|3836|3817.3|3836|3817.3|3836|3817.3|1
1647482060000|2022-03-17 01:54:20|3835.8|3817|3835.8|3817|3835.8|3817|3835.8|3817|1
1647482130000|2022-03-17 01:55:30|3835.6|3815.6|3835.6|3815.6|3835.6|3815.6|3835.6|3815.6|1
1647482150000|2022-03-17 01:55:50|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|1
1647482160000|2022-03-17 01:56:00|3836|3816|3836|3816|3836|3816|3836|3816|1
1647482180000|2022-03-17 01:56:20|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|1
1647482250000|2022-03-17 01:57:30|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|1
1647482280000|2022-03-17 01:58:00|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|1
1647482330000|2022-03-17 01:58:50|3835.8|3817|3835.8|3817|3835.8|3817|3835.8|3817|1
1647482360000|2022-03-17 01:59:20|3834.3|3815.5|3835.8|3817|3835.8|3817|3834.3|3815.5|2
1647482370000|2022-03-17 01:59:30|3834.9|3814.9|3835|3815|3835|3815|3833.3|3813.3|3
1647482380000|2022-03-17 01:59:40|3834.5|3815.8|3835.3|3816.5|3835.3|3816.5|3834.5|3815.8|2
1647482390000|2022-03-17 01:59:50|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647482440000|2022-03-17 02:00:40|3834.8|3816|3834.8|3816|3834.8|3816|3834.8|3816|1
1647482480000|2022-03-17 02:01:20|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|3834.1|3814.1|1
1647482490000|2022-03-17 02:01:30|3833.4|3813.4|3833|3814.3|3833.4|3814.3|3833|3813.4|2
1647482600000|2022-03-17 02:03:20|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647482690000|2022-03-17 02:04:50|3832.1|3812.1|3831|3811|3832.1|3812.1|3831|3811|2
1647482700000|2022-03-17 02:05:00|3833|3813|3833|3813|3833|3813|3833|3813|1
1647482720000|2022-03-17 02:05:20|3834.4|3814.4|3832.3|3813.5|3834.4|3814.4|3832.3|3813.5|2
1647482750000|2022-03-17 02:05:50|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647482760000|2022-03-17 02:06:00|3832.5|3812.5|3832.5|3812.5|3832.5|3812.5|3832.5|3812.5|1
1647482780000|2022-03-17 02:06:20|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647482790000|2022-03-17 02:06:30|3832.4|3812.4|3833.6|3813.6|3833.6|3813.6|3832.4|3812.4|2
1647482810000|2022-03-17 02:06:50|3834.9|3814.9|3833.3|3814.5|3834.9|3814.9|3833.3|3814.5|2
1647482830000|2022-03-17 02:07:10|3834|3815.3|3834|3815.3|3834|3815.3|3834|3815.3|1
1647482840000|2022-03-17 02:07:20|3833.5|3813.5|3834|3814|3834|3814|3833.5|3813.5|2
1647482860000|2022-03-17 02:07:40|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647482880000|2022-03-17 02:08:00|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|1
1647482930000|2022-03-17 02:08:50|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647482990000|2022-03-17 02:09:50|3834|3815.3|3834|3815.3|3834|3815.3|3834|3815.3|1
1647483090000|2022-03-17 02:11:30|3834.8|3816|3834.8|3816|3834.8|3816|3834.8|3816|1
1647483150000|2022-03-17 02:12:30|3835|3816.3|3835|3816.3|3835|3816.3|3835|3816.3|1
1647483220000|2022-03-17 02:13:40|3836.8|3818|3836.8|3818|3836.8|3818|3836.8|3818|1
1647483330000|2022-03-17 02:15:30|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647483390000|2022-03-17 02:16:30|3836.8|3818|3838.3|3818.3|3838.3|3818.3|3836.8|3818|2
1647483400000|2022-03-17 02:16:40|3838||3838||3838||3838||1
1647483410000|2022-03-17 02:16:50|3837.3||3837.3||3837.3||3837.3||1
1647483460000|2022-03-17 02:17:40||3818.5||3818.5||3818.5||3818.5|1
1647483570000|2022-03-17 02:19:30|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647483590000|2022-03-17 02:19:50|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|1
1647483600000|2022-03-17 02:20:00|3839.8|3821|3839.8|3821|3839.8|3821|3839.8|3821|1
1647483690000|2022-03-17 02:21:30|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647483750000|2022-03-17 02:22:30|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647483850000|2022-03-17 02:24:10|3840.1|3820.1|3840.1|3820.1|3840.1|3820.1|3840.1|3820.1|1
1647483870000|2022-03-17 02:24:30|3841.3|3822.5|3841.3|3822.5|3841.3|3822.5|3841.3|3822.5|1
1647484030000|2022-03-17 02:27:10|3841|3822.3|3841|3822.3|3841|3822.3|3841|3822.3|1
1647484140000|2022-03-17 02:29:00|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647484250000|2022-03-17 02:30:50|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647484290000|2022-03-17 02:31:30|3841|3822.3|3841|3822.3|3841|3822.3|3841|3822.3|1
1647484400000|2022-03-17 02:33:20|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647484520000|2022-03-17 02:35:20|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647484680000|2022-03-17 02:38:00|3840|3821.3|3840|3821.3|3840|3821.3|3840|3821.3|1
1647484690000|2022-03-17 02:38:10|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|1
1647484730000|2022-03-17 02:38:50|3841.8|3821.8|3842.9|3822.9|3842.9|3822.9|3841.8|3821.8|3
1647484750000|2022-03-17 02:39:10|3841|3822.3|3845.4|3825.4|3845.4|3825.4|3841|3822.3|3
1647484770000|2022-03-17 02:39:30|3844.8|3826|3845.3|3826.5|3845.3|3826.5|3844.8|3826|2
1647484800000|2022-03-17 02:40:00|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647484860000|2022-03-17 02:41:00|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|1
1647484910000|2022-03-17 02:41:50|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|1
1647484970000|2022-03-17 02:42:50|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|1
1647485090000|2022-03-17 02:44:50|3848.8|3828.8|3848.8|3828.8|3848.8|3828.8|3848.8|3828.8|1
1647485110000|2022-03-17 02:45:10|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647485140000|2022-03-17 02:45:40|3846.8|3828|3846.8|3828|3846.8|3828|3846.8|3828|1
1647485630000|2022-03-17 02:53:50|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647485670000|2022-03-17 02:54:30|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647485830000|2022-03-17 02:57:10|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647485940000|2022-03-17 02:59:00|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647486050000|2022-03-17 03:00:50|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647486110000|2022-03-17 03:01:50|3847.3|3828.5|3849.3|3829.3|3849.3|3829.3|3847.3|3828.5|2
1647486130000|2022-03-17 03:02:10|3848||3848||3848||3848||1
1647486180000|2022-03-17 03:03:00|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647486270000|2022-03-17 03:04:30|3850.1|3830.1|3851.5|3831.5|3851.5|3831.5|3850.1|3830.1|2
1647486280000|2022-03-17 03:04:40|3850.3|3830.3|3850.3|3830.3|3850.3|3830.3|3850.3|3830.3|1
1647486290000|2022-03-17 03:04:50|3849.6|3829.6|3850|3830|3850|3830|3849.6|3829.6|2
1647486300000|2022-03-17 03:05:00|3849.9|3829.9|3849.9|3829.9|3849.9|3829.9|3849.9|3829.9|1
1647486310000|2022-03-17 03:05:10|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647486320000|2022-03-17 03:05:20|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647486350000|2022-03-17 03:05:50|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647486380000|2022-03-17 03:06:20|3850.8|3832|3850|3831.3|3850.8|3832|3850|3831.3|2
1647486420000|2022-03-17 03:07:00|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|1
1647486440000|2022-03-17 03:07:20|3849.8|3831|3849.8|3831|3849.8|3831|3849.8|3831|1
1647486490000|2022-03-17 03:08:10|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647486540000|2022-03-17 03:09:00|3850.8|3832|3849.8|3831|3850.8|3832|3849.8|3831|4
1647486590000|2022-03-17 03:09:50|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647486680000|2022-03-17 03:11:20|3849|3830.3|3849|3830.3|3849|3830.3|3849|3830.3|1
1647486690000|2022-03-17 03:11:30|3849.8|3831|3849|3830.3|3849.8|3831|3849|3830.3|2
1647486750000|2022-03-17 03:12:30|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647486800000|2022-03-17 03:13:20|3850.3|3830.3|3849.8|3831|3850.8|3831.5|3849.8|3830|6
1647486810000|2022-03-17 03:13:30|3849|3830.3|3849|3830.3|3849|3830.3|3849|3830.3|1
1647486860000|2022-03-17 03:14:20|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647486910000|2022-03-17 03:15:10|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647486960000|2022-03-17 03:16:00|3849|3830.3|3849.8|3831|3849.8|3831|3849|3830.3|2
1647487010000|2022-03-17 03:16:50|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647487040000|2022-03-17 03:17:20|3848.5|3829.8|3847.8|3829|3848.5|3829.8|3847.8|3829|2
1647487100000|2022-03-17 03:18:20|3848|3829.3|3848|3829.3|3848|3829.3|3848|3829.3|1
1647487150000|2022-03-17 03:19:10|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647487180000|2022-03-17 03:19:40|3849.6|3829.6|3850|3830|3850|3830|3849.6|3829.6|2
1647487190000|2022-03-17 03:19:50|3849.5|3829.8|3848.8|3830|3849.5|3830|3848.8|3829.8|2
1647487410000|2022-03-17 03:23:30|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647487420000|2022-03-17 03:23:40|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|1
1647487480000|2022-03-17 03:24:40|3849|3830.3|3849|3830.3|3849|3830.3|3849|3830.3|1
1647487580000|2022-03-17 03:26:20|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647487620000|2022-03-17 03:27:00|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647487640000|2022-03-17 03:27:20|3848|3829.3|3848.8|3830|3848.8|3830|3848|3829.3|2
1647487740000|2022-03-17 03:29:00|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647488020000|2022-03-17 03:33:40|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647488070000|2022-03-17 03:34:30|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647488130000|2022-03-17 03:35:30|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647488620000|2022-03-17 03:43:40|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647489230000|2022-03-17 03:53:50|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647489280000|2022-03-17 03:54:40|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647489370000|2022-03-17 03:56:10|3846.3|3827.5|3846.8|3828|3846.8|3828|3846.3|3827.5|2
1647489500000|2022-03-17 03:58:20|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3845.5|3826.8|3
1647489520000|2022-03-17 03:58:40|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647489570000|2022-03-17 03:59:30|3846.8|3828|3846.8|3828|3846.8|3828|3846.8|3828|1
1647489610000|2022-03-17 04:00:10|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647489620000|2022-03-17 04:00:20|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647490140000|2022-03-17 04:09:00|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647490250000|2022-03-17 04:10:50|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647490300000|2022-03-17 04:11:40|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647490470000|2022-03-17 04:14:30|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|1
1647490520000|2022-03-17 04:15:20|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647490570000|2022-03-17 04:16:10|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1647490960000|2022-03-17 04:22:40|3848.8|3830|3848.8|3830|3848.8|3830|3848.8|3830|1
1647490970000|2022-03-17 04:22:50|3848|3829.3|3848|3829.3|3848|3829.3|3848|3829.3|1
1647491020000|2022-03-17 04:23:40|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647491090000|2022-03-17 04:24:50|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3845.8|3827|3
1647491100000|2022-03-17 04:25:00|3847.5|3828.8|3846.3|3827.5|3847.5|3828.8|3846.3|3827.5|2
1647491150000|2022-03-17 04:25:50|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647491180000|2022-03-17 04:26:20|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|1
1647491200000|2022-03-17 04:26:40|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647491250000|2022-03-17 04:27:30|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647491310000|2022-03-17 04:28:30|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|1
1647491360000|2022-03-17 04:29:20|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647491420000|2022-03-17 04:30:20|3846.8|3828|3846.8|3828|3846.8|3828|3846.8|3828|1
1647491470000|2022-03-17 04:31:10|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647491550000|2022-03-17 04:32:30|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647491700000|2022-03-17 04:35:00|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647491750000|2022-03-17 04:35:50|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|3848.5|3829.8|1
1647491800000|2022-03-17 04:36:40|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647492040000|2022-03-17 04:40:40|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647492100000|2022-03-17 04:41:40|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647493030000|2022-03-17 04:57:10|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647493860000|2022-03-17 05:11:00|3846.8|3828|3846.8|3828|3846.8|3828|3846.8|3828|1
1647493970000|2022-03-17 05:12:50|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647493980000|2022-03-17 05:13:00|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647494030000|2022-03-17 05:13:50|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647494130000|2022-03-17 05:15:30|3846.8|3828|3846.8|3828|3846.8|3828|3846.8|3828|1
1647494360000|2022-03-17 05:19:20|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647494640000|2022-03-17 05:24:00|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647494890000|2022-03-17 05:28:10|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|1
1647494940000|2022-03-17 05:29:00|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647495000000|2022-03-17 05:30:00|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647495050000|2022-03-17 05:30:50|3845.8|3827|3845.8|3827|3845.8|3827|3845.8|3827|1
1647495080000|2022-03-17 05:31:20|3845|3826.3|3846.3|3827.5|3846.3|3827.5|3845|3826.3|2
1647495120000|2022-03-17 05:32:00|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|1
1647495140000|2022-03-17 05:32:20|3844|3825.3|3845|3826.3|3845|3826.3|3844|3825.3|2
1647495150000|2022-03-17 05:32:30|3843.8|3825|3842.3|3823.5|3843.8|3825|3842.3|3823.5|2
1647495180000|2022-03-17 05:33:00|3841.5|3822.8|3839.5|3820.8|3841.5|3822.8|3839.5|3820.8|3
1647495230000|2022-03-17 05:33:50|3840|3821.3|3840|3821.3|3840|3821.3|3840|3821.3|1
1647495240000|2022-03-17 05:34:00|3840.8|3822|3840.3|3821.5|3841.3|3822.5|3840|3821.3|7
1647495260000|2022-03-17 05:34:20|3841.3|3822.5|3840.5|3821.8|3841.3|3822.5|3840.3|3821.5|4
1647495280000|2022-03-17 05:34:40|3839.8|3821|3839.8|3821|3839.8|3821|3839.8|3821|1
1647495290000|2022-03-17 05:34:50|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647495300000|2022-03-17 05:35:00|3841.3|3822.5|3840.3|3821.5|3841.3|3822.5|3839.8|3821|8
1647495320000|2022-03-17 05:35:20|3841|3822.3|3841|3822.3|3841|3822.3|3841|3822.3|1
1647495350000|2022-03-17 05:35:50|3842|3823.3|3842|3823.3|3842|3823.3|3842|3823.3|1
1647495360000|2022-03-17 05:36:00|3841.3|3822.5|3842.3|3823.5|3842.3|3823.5|3841.3|3822.5|2
1647495370000|2022-03-17 05:36:10|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|1
1647495430000|2022-03-17 05:37:10|3842.8|3824|3842.8|3824|3842.8|3824|3842.8|3824|1
1647495480000|2022-03-17 05:38:00|3842.3|3823.5|3842.3|3823.5|3842.3|3823.5|3842.3|3823.5|1
1647495520000|2022-03-17 05:38:40|3843|3824.3|3843|3824.3|3843|3824.3|3843|3824.3|1
1647495570000|2022-03-17 05:39:30|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|1
1647495600000|2022-03-17 05:40:00|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|1
1647495660000|2022-03-17 05:41:00|3844|3825.3|3844|3825.3|3844|3825.3|3844|3825.3|1
1647495680000|2022-03-17 05:41:20|3844.5|3825.8|3845|3826.3|3845|3826.3|3844.5|3825.8|2
1647495690000|2022-03-17 05:41:30|3845.8|3827|3845.8|3827|3845.8|3827|3845.8|3827|1
1647495740000|2022-03-17 05:42:20|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|1
1647495780000|2022-03-17 05:43:00|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|3846.5|3827.8|1
1647495790000|2022-03-17 05:43:10|3846|3827.3|3846|3827.3|3846|3827.3|3846|3827.3|1
1647495810000|2022-03-17 05:43:30|3845.9|3825.9|3845.9|3825.9|3845.9|3825.9|3845.9|3825.9|1
1647495830000|2022-03-17 05:43:50|3844.3|3825.5|3843.1|3823.1|3844.3|3825.5|3843.1|3823.1|2
1647495840000|2022-03-17 05:44:00|3843.3|3823.3|3843.3|3823.3|3843.3|3823.3|3843.3|3823.3|1
1647495850000|2022-03-17 05:44:10|3843|3824.3|3843|3824.3|3843|3824.3|3843|3824.3|1
1647495860000|2022-03-17 05:44:20|3842|3823.3|3842|3823.3|3842|3823.3|3842|3823.3|1
1647495970000|2022-03-17 05:46:10|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|1
1647496030000|2022-03-17 05:47:10|3841.8|3823|3841.8|3823|3841.8|3823|3841.8|3823|1
1647496110000|2022-03-17 05:48:30|3841|3822.3|3841|3822.3|3841|3822.3|3841|3822.3|1
1647496120000|2022-03-17 05:48:40|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647496170000|2022-03-17 05:49:30|3839.8|3821|3839.8|3821|3839.8|3821|3839.8|3821|1
1647496220000|2022-03-17 05:50:20|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|1
1647496330000|2022-03-17 05:52:10|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|1
1647496390000|2022-03-17 05:53:10|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|3839.3|3820.5|1
1647496480000|2022-03-17 05:54:40|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647496490000|2022-03-17 05:54:50|3837.5|3818.8|3836.5|3817.8|3837.5|3818.8|3836.5|3817.8|2
1647496500000|2022-03-17 05:55:00|3835.8|3817|3835.8|3817|3835.8|3817|3835.8|3817|1
1647496510000|2022-03-17 05:55:10|3835|3816.3|3835|3816.3|3835|3816.3|3835|3816.3|1
1647496520000|2022-03-17 05:55:20|3833.5|3814.8|3833|3814.3|3833.5|3814.8|3833|3814.3|2
1647496570000|2022-03-17 05:56:10|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647496620000|2022-03-17 05:57:00|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647496660000|2022-03-17 05:57:40|3831.1|3811.1|3831.6|3811.6|3831.6|3811.6|3831.1|3811.1|2
1647496680000|2022-03-17 05:58:00|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647496690000|2022-03-17 05:58:10|3832.3|3813.5|3832.8|3814|3832.8|3814|3832.3|3813.5|2
1647496840000|2022-03-17 06:00:40|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647496880000|2022-03-17 06:01:20|3831.3|3811.3|3828.6|3808.6|3831.3|3811.3|3828.6|3808.6|2
1647496890000|2022-03-17 06:01:30|3828.3|3808.3|3828.3|3808.3|3828.3|3808.3|3828.3|3808.3|1
1647496900000|2022-03-17 06:01:40|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|1
1647497050000|2022-03-17 06:04:10|3826|3807.3|3826|3807.3|3826|3807.3|3826|3807.3|1
1647497060000|2022-03-17 06:04:20|3825.3|3806.5|3825.3|3806.5|3825.3|3806.5|3825.3|3806.5|1
1647497070000|2022-03-17 06:04:30|3823.8|3805|3824.5|3805.8|3824.5|3805.8|3823.8|3805|2
1647497080000|2022-03-17 06:04:40|3824.8|3804.5|3823.5|3803.5|3824.8|3805.8|3823.5|3803.5|4
1647497100000|2022-03-17 06:05:00|3821.5|3802.8|3821.5|3802.8|3821.5|3802.8|3821.5|3802.8|1
1647497260000|2022-03-17 06:07:40|3821.3|3802.5|3821.3|3802.5|3821.3|3802.5|3821.3|3802.5|1
1647497350000|2022-03-17 06:09:10|3822.3|3803.5|3822.3|3803.5|3822.3|3803.5|3822.3|3803.5|1
1647497370000|2022-03-17 06:09:30|3821.8|3803|3821.8|3803|3821.8|3803|3821.8|3803|1
1647497380000|2022-03-17 06:09:40|3822.5|3803.8|3822.5|3803.8|3822.5|3803.8|3822.5|3803.8|1
1647497390000|2022-03-17 06:09:50|3823.3|3804.5|3823.8|3805|3823.8|3805|3823.3|3804.5|2
1647497400000|2022-03-17 06:10:00|3824.8|3806|3825.3|3806.5|3825.3|3806.5|3824.8|3806|2
1647497410000|2022-03-17 06:10:10|3826.5|3807.8|3825.8|3807|3826.5|3807.8|3825.8|3807|2
1647497420000|2022-03-17 06:10:20|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|1
1647497450000|2022-03-17 06:10:50|3825.8|3807|3825.5|3806.8|3825.8|3807|3825.5|3806.8|2
1647497460000|2022-03-17 06:11:00|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|1
1647497480000|2022-03-17 06:11:20|3825.5|3806.8|3826.5|3807.8|3826.5|3807.8|3825.5|3806.8|2
1647497520000|2022-03-17 06:12:00|3825.8|3807|3825.8|3807|3825.8|3807|3825.8|3807|1
1647497530000|2022-03-17 06:12:10|3825|3806.3|3826.3|3807.5|3826.3|3807.5|3825|3806.3|2
1647497560000|2022-03-17 06:12:40|3825.8|3807|3826.5|3807.8|3826.5|3807.8|3825.8|3807|2
1647497570000|2022-03-17 06:12:50|3825.8|3807|3825.8|3807|3825.8|3807|3825.8|3807|1
1647497600000|2022-03-17 06:13:20|3825|3806.3|3825|3806.3|3825|3806.3|3825|3806.3|1
1647497610000|2022-03-17 06:13:30|3824.3|3805.5|3825.3|3806.5|3825.3|3806.5|3824.3|3805.5|2
1647497640000|2022-03-17 06:14:00|3824.3|3805.5|3821.5|3802.8|3824.3|3805.5|3821.5|3802.8|3
1647497670000|2022-03-17 06:14:30|3822.3|3803.5|3821.5|3802.8|3822.3|3803.5|3821.5|3802.8|2
1647497680000|2022-03-17 06:14:40|3821|3802.3|3821|3802.3|3821|3802.3|3821|3802.3|1
1647497690000|2022-03-17 06:14:50|3820.6|3800.6|3821.3|3801.5|3821.3|3801.5|3820.6|3800.6|2
1647497710000|2022-03-17 06:15:10|3821.5|3802.8|3821.5|3802.8|3821.5|3802.8|3821.5|3802.8|1
1647497770000|2022-03-17 06:16:10|3821.3|3802.5|3821.3|3802.5|3821.3|3802.5|3821.3|3802.5|1
1647497820000|2022-03-17 06:17:00|3822.3|3803.5|3824.8|3806|3824.8|3806|3822.3|3803.5|5
1647497880000|2022-03-17 06:18:00|3824|3805.3|3824|3805.3|3824|3805.3|3824|3805.3|1
1647497910000|2022-03-17 06:18:30|3825|3806.3|3825|3806.3|3825|3806.3|3825|3806.3|1
1647497950000|2022-03-17 06:19:10|3826|3807.3|3826|3807.3|3826|3807.3|3826|3807.3|1
1647498010000|2022-03-17 06:20:10|3825.8|3807|3825.8|3807|3825.8|3807|3825.8|3807|1
1647498060000|2022-03-17 06:21:00|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|1
1647498170000|2022-03-17 06:22:50|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|1
1647498230000|2022-03-17 06:23:50|3827|3808.3|3827|3808.3|3827|3808.3|3827|3808.3|1
1647498280000|2022-03-17 06:24:40|3826.8|3808|3826.8|3808|3826.8|3808|3826.8|3808|1
1647498330000|2022-03-17 06:25:30|3827.5|3808.8|3827.5|3808.8|3827.5|3808.8|3827.5|3808.8|1
1647498340000|2022-03-17 06:25:40|3828.5|3809.8|3829.5|3810.8|3829.5|3810.8|3828.5|3809.8|2
1647498350000|2022-03-17 06:25:50|3830.3|3811.5|3831.5|3812.3|3831.5|3812.3|3830.3|3811.5|2
1647498360000|2022-03-17 06:26:00|3832|3813.3|3832|3813.3|3832|3813.3|3832|3813.3|1
1647498420000|2022-03-17 06:27:00|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647498470000|2022-03-17 06:27:50|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|3831.5|3812.8|1
1647498530000|2022-03-17 06:28:50|3832|3813.3|3832.5|3813.8|3832.5|3813.8|3832|3813.3|2
1647498570000|2022-03-17 06:29:30|3833.3|3814.5|3835.3|3816.5|3835.3|3816.5|3833.3|3814.5|3
1647498600000|2022-03-17 06:30:00|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|1
1647498610000|2022-03-17 06:30:10|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647498630000|2022-03-17 06:30:30|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647498650000|2022-03-17 06:30:50|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647498680000|2022-03-17 06:31:20|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647498700000|2022-03-17 06:31:40|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|1
1647498710000|2022-03-17 06:31:50|3837.8|3819|3837.3|3818.5|3837.8|3819|3837.3|3818.5|2
1647498720000|2022-03-17 06:32:00|3837.8|3819|3837.3|3818.5|3837.8|3819|3837.3|3818.5|2
1647498730000|2022-03-17 06:32:10|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647498780000|2022-03-17 06:33:00|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647498870000|2022-03-17 06:34:30|3839|3820.3|3839|3820.3|3839|3820.3|3839|3820.3|1
1647498900000|2022-03-17 06:35:00|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647498910000|2022-03-17 06:35:10|3839|3820.3|3839|3820.3|3839|3820.3|3839|3820.3|1
1647498970000|2022-03-17 06:36:10|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647498990000|2022-03-17 06:36:30|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647499010000|2022-03-17 06:36:50|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647499060000|2022-03-17 06:37:40|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647499090000|2022-03-17 06:38:10|3838.8|3820|3838.8|3820|3838.8|3820|3838.8|3820|1
1647499180000|2022-03-17 06:39:40|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647499200000|2022-03-17 06:40:00|3840|3821.3|3840|3821.3|3840|3821.3|3840|3821.3|1
1647499220000|2022-03-17 06:40:20|3840.5|3821.8|3839.8|3821|3840.5|3821.8|3839.8|3821|2
1647499230000|2022-03-17 06:40:30|3840.5|3821.8|3840.3|3821.5|3840.5|3821.8|3840.3|3821.5|2
1647499340000|2022-03-17 06:42:20|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647499500000|2022-03-17 06:45:00|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647499540000|2022-03-17 06:45:40|3841.3|3822.5|3841.3|3822.5|3841.3|3822.5|3841.3|3822.5|1
1647499590000|2022-03-17 06:46:30|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|1
1647499630000|2022-03-17 06:47:10|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|1
1647499640000|2022-03-17 06:47:20|3843.3|3824.5|3844|3825.3|3844|3825.3|3843.3|3824.5|2
1647499670000|2022-03-17 06:47:50|3843.8|3823.8|3843.3|3823.3|3844|3824.5|3843.3|3823.3|3
1647499690000|2022-03-17 06:48:10|3842.8|3824|3842.8|3824|3842.8|3824|3842.8|3824|1
1647499920000|2022-03-17 06:52:00|3840.8|3822|3837.8|3819|3840.8|3822|3837.8|3819|3
1647499960000|2022-03-17 06:52:40|3838.8|3820|3838.8|3820|3838.8|3820|3838.8|3820|1
1647500010000|2022-03-17 06:53:30|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|3838.5|3819.8|1
1647500230000|2022-03-17 06:57:10|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647500400000|2022-03-17 07:00:00|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647500510000|2022-03-17 07:01:50|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|3838.3|3819.5|1
1647500760000|2022-03-17 07:06:00|3839|3820.3|3839|3820.3|3839|3820.3|3839|3820.3|1
1647500820000|2022-03-17 07:07:00|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|1
1647500910000|2022-03-17 07:08:30|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647501010000|2022-03-17 07:10:10|3842.5|3822.5|3842.5|3822.5|3842.5|3822.5|3842.5|3822.5|1
1647501030000|2022-03-17 07:10:30|3843|3824.3|3843|3824.3|3843|3824.3|3843|3824.3|1
1647501050000|2022-03-17 07:10:50|3843.8|3825|3843.8|3825|3843.8|3825|3843.8|3825|1
1647501130000|2022-03-17 07:12:10|3844.8|3826|3844.8|3826|3844.8|3826|3844.8|3826|1
1647501180000|2022-03-17 07:13:00|3844.3|3825.5|3844.3|3825.5|3844.3|3825.5|3844.3|3825.5|1
1647501240000|2022-03-17 07:14:00|3845|3826.3|3845|3826.3|3845|3826.3|3845|3826.3|1
1647501250000|2022-03-17 07:14:10|3845.8|3827|3846.3|3827.5|3846.3|3827.5|3845.8|3827|2
1647501270000|2022-03-17 07:14:30|3847|3828.3|3847.8|3829|3847.8|3829|3847|3828.3|2
1647501280000|2022-03-17 07:14:40|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647501390000|2022-03-17 07:16:30|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647501420000|2022-03-17 07:17:00|3848.8|3830|3849.5|3830.8|3849.5|3830.8|3848.8|3830|2
1647501470000|2022-03-17 07:17:50|3849.8|3831|3849.8|3831|3849.8|3831|3849.8|3831|1
1647501530000|2022-03-17 07:18:50|3849.3|3830.5|3848.5|3829.8|3849.3|3830.5|3848.5|3829.8|2
1647501550000|2022-03-17 07:19:10|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647501600000|2022-03-17 07:20:00|3848.3|3829.5|3849.3|3830.5|3849.3|3830.5|3848.3|3829.5|2
1647501650000|2022-03-17 07:20:50|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647501660000|2022-03-17 07:21:00|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1647501680000|2022-03-17 07:21:20|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647501790000|2022-03-17 07:23:10|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647501840000|2022-03-17 07:24:00|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647502010000|2022-03-17 07:26:50|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647502060000|2022-03-17 07:27:40|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647502070000|2022-03-17 07:27:50|3852|3833.3|3848.5|3829.8|3852|3833.3|3848.5|3829.8|3
1647502210000|2022-03-17 07:30:10|3849|3830.3|3849|3830.3|3849|3830.3|3849|3830.3|1
1647502270000|2022-03-17 07:31:10|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|3849.3|3830.5|1
1647502420000|2022-03-17 07:33:40|3849.8|3831|3856.5|3836.5|3856.5|3836.5|3849.8|3831|2
1647502430000|2022-03-17 07:33:50|3857.8|3837.8|3861.8|3841.8|3861.8|3841.8|3857.8|3837.8|4
1647502450000|2022-03-17 07:34:10|3864.8|3846|3867.3|3848.5|3867.3|3848.5|3864.8|3846|3
1647502460000|2022-03-17 07:34:20|3873.6|3853.6|3875.3|3855.3|3875.6|3855.6|3873.6|3853.6|3
1647502480000|2022-03-17 07:34:40|3877.3|3858.5|3877.3|3858.5|3877.3|3858.5|3877.3|3858.5|1
1647502490000|2022-03-17 07:34:50|3878|3859.3|3889.4|3869.4|3889.8|3869.8|3878|3859.3|4
1647502500000|2022-03-17 07:35:00|3890|3870|3890|3870|3890|3870|3890|3870|1
1647502510000|2022-03-17 07:35:10|3883.8|3863.8|3889.8|3869.8|3889.8|3869.8|3883.8|3863.8|3
1647502530000|2022-03-17 07:35:30|3889.1|3869.1|3888.8|3870|3889.3|3870.5|3888.8|3869.1|3
1647502540000|2022-03-17 07:35:40|3887|3868.3|3887|3868.3|3887|3868.3|3887|3868.3|1
1647502550000|2022-03-17 07:35:50|3885.5|3866.8|3886.1|3866.1|3886.1|3866.8|3884.5|3865.8|3
1647502570000|2022-03-17 07:36:10|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|1
1647502580000|2022-03-17 07:36:20|3884.8|3866|3884.8|3866|3884.8|3866|3884.8|3866|1
1647502600000|2022-03-17 07:36:40|3885.3|3866.5|3887.3|3868.5|3887.3|3868.5|3885.3|3866.5|3
1647502610000|2022-03-17 07:36:50|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|3889.5|3869.5|1
1647502630000|2022-03-17 07:37:10|3890.5|3871.8|3887.5|3867.5|3890.5|3871.8|3887.5|3867.5|2
1647502640000|2022-03-17 07:37:20|3884.5|3865.8|3884.5|3865.8|3884.5|3865.8|3884.5|3865.8|1
1647502650000|2022-03-17 07:37:30|3884|3864|3884|3864|3884|3864|3884|3864|1
1647502660000|2022-03-17 07:37:40|3884.4|3864.4|3884.4|3864.4|3884.4|3864.4|3884.4|3864.4|1
1647502670000|2022-03-17 07:37:50|3885|3866.3|3885|3866.3|3885|3866.3|3885|3866.3|1
1647502680000|2022-03-17 07:38:00|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|3886.3|3867.5|1
1647502700000|2022-03-17 07:38:20|3888|3868|3888|3868|3888|3868|3888|3868|1
1647502710000|2022-03-17 07:38:30|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|3888.8|3868.8|1
1647502720000|2022-03-17 07:38:40|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|1
1647502740000|2022-03-17 07:39:00|3891|3872.3|3891|3872.3|3891|3872.3|3891|3872.3|1
1647502750000|2022-03-17 07:39:10|3892.9|3872.9|3892.9|3872.9|3892.9|3872.9|3892.9|3872.9|1
1647502760000|2022-03-17 07:39:20|3890.5|3870.5|3890.5|3870.5|3890.5|3870.5|3890.5|3870.5|1
1647502780000|2022-03-17 07:39:40|3888|3868|3887.6|3867.6|3888|3868|3887.6|3867.6|2
1647502790000|2022-03-17 07:39:50|3888.8|3868.8|3889.8|3869.8|3889.8|3869.8|3888.8|3868.8|2
1647502810000|2022-03-17 07:40:10|3890.5|3871.8|3889.8|3871|3890.5|3871.8|3889.8|3871|2
1647502830000|2022-03-17 07:40:30|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|1
1647502850000|2022-03-17 07:40:50|3889.1|3869.1|3889.1|3869.1|3889.1|3869.1|3889.1|3869.1|1
1647502860000|2022-03-17 07:41:00|3886.5|3867.8|3886.5|3867.8|3886.5|3867.8|3886.5|3867.8|1
1647502870000|2022-03-17 07:41:10|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|1
1647502880000|2022-03-17 07:41:20|3884.8|3866|3884.8|3866|3884.8|3866|3884.8|3866|1
1647502910000|2022-03-17 07:41:50|3884|3865.3|3884|3865.3|3884|3865.3|3884|3865.3|1
1647502930000|2022-03-17 07:42:10|3883.5|3864.8|3885.9|3865.9|3885.9|3865.9|3883.5|3864.8|2
1647502940000|2022-03-17 07:42:20|3886.8|3866.8|3888|3869.3|3888|3869.3|3886.8|3866.8|2
1647502950000|2022-03-17 07:42:30|3889.9|3869.9|3888.1|3868.1|3890.6|3870.6|3888.1|3868.1|3
1647502970000|2022-03-17 07:42:50|3885.5|3865.5|3886.5|3866.5|3886.5|3866.5|3885.5|3865.5|2
1647502980000|2022-03-17 07:43:00|3888.6|3868.6|3888.6|3868.6|3888.6|3868.6|3888.6|3868.6|1
1647502990000|2022-03-17 07:43:10|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|1
1647503000000|2022-03-17 07:43:20|3889.8|3871|3889.8|3871|3889.8|3871|3889.8|3871|1
1647503020000|2022-03-17 07:43:40|3890.9|3870.9|3890.9|3870.9|3890.9|3870.9|3890.9|3870.9|1
1647503040000|2022-03-17 07:44:00|3891.3|3872.5|3891.3|3872.5|3891.3|3872.5|3891.3|3872.5|1
1647503050000|2022-03-17 07:44:10|3892.8|3874|3892.8|3874|3892.8|3874|3892.8|3874|1
1647503060000|2022-03-17 07:44:20|3894.3|3874.3|3895.6|3875.6|3895.6|3875.6|3894.3|3874.3|2
1647503070000|2022-03-17 07:44:30|3898.1|3878.1|3898.6|3878.6|3898.6|3878.6|3898.1|3878.1|2
1647503090000|2022-03-17 07:44:50|3899.3|3880.5|3901.1|3881.1|3901.1|3881.1|3899.3|3880.5|2
1647503110000|2022-03-17 07:45:10|3901.8|3883|3901.8|3883|3901.8|3883|3901.8|3883|1
1647503120000|2022-03-17 07:45:20|3905|3885|3909.4|3889.4|3909.4|3889.4|3905|3885|2
1647503160000|2022-03-17 07:46:00|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|1
1647503170000|2022-03-17 07:46:10|3909.9|3889.9|3909.9|3889.9|3909.9|3889.9|3909.9|3889.9|1
1647503180000|2022-03-17 07:46:20|3909|3889|3909|3889|3909|3889|3909|3889|1
1647503190000|2022-03-17 07:46:30|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|1
1647503200000|2022-03-17 07:46:40|3908.9|3888.9|3908.9|3888.9|3908.9|3888.9|3908.9|3888.9|1
1647503210000|2022-03-17 07:46:50|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|1
1647503240000|2022-03-17 07:47:20|3906.8|3888|3906.8|3888|3906.8|3888|3906.8|3888|1
1647503250000|2022-03-17 07:47:30|3907.8|3889|3907.8|3889|3907.8|3889|3907.8|3889|1
1647503260000|2022-03-17 07:47:40|3909.6|3889.6|3909.6|3889.6|3909.6|3889.6|3909.6|3889.6|1
1647503270000|2022-03-17 07:47:50|3909.3|3889.3|3909.3|3889.3|3909.3|3889.3|3909.3|3889.3|1
1647503280000|2022-03-17 07:48:00|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|1
1647503290000|2022-03-17 07:48:10|3910.8|3892|3911|3892|3911|3892|3910.8|3892|2
1647503300000|2022-03-17 07:48:20|3909.3|3889.3|3908.4|3888.4|3909.3|3889.3|3908.4|3888.4|2
1647503310000|2022-03-17 07:48:30|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|1
1647503360000|2022-03-17 07:49:20|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|1
1647503370000|2022-03-17 07:49:30|3906.8|3888|3906.8|3888|3906.8|3888|3906.8|3888|1
1647503390000|2022-03-17 07:49:50|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|1
1647503400000|2022-03-17 07:50:00|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1647503440000|2022-03-17 07:50:40|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|1
1647503450000|2022-03-17 07:50:50|3906.8|3888|3906.8|3888|3906.8|3888|3906.8|3888|1
1647503480000|2022-03-17 07:51:20|3907.3|3888.5|3907.3|3888.5|3907.3|3888.5|3907.3|3888.5|1
1647503490000|2022-03-17 07:51:30|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|3910.8|3890.8|1
1647503500000|2022-03-17 07:51:40|3911.3|3891.3|3911.3|3891.3|3911.3|3891.3|3911.3|3891.3|1
1647503510000|2022-03-17 07:51:50|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|1
1647503570000|2022-03-17 07:52:50|3909|3890.3|3907.8|3889|3909|3890.3|3907.8|3889|2
1647503600000|2022-03-17 07:53:20|3906.8|3888|3906.8|3888|3906.8|3888|3906.8|3888|1
1647503610000|2022-03-17 07:53:30|3906.1|3886.1|3904.5|3884.5|3906.1|3886.1|3904.5|3884.5|3
1647503620000|2022-03-17 07:53:40|3904.9|3884.9|3905.6|3885.6|3905.6|3885.6|3904.9|3884.9|2
1647503640000|2022-03-17 07:54:00|3905.4|3885.4|3905.4|3885.4|3905.4|3885.4|3905.4|3885.4|1
1647503650000|2022-03-17 07:54:10|3905.1|3885.1|3906.8|3886.8|3908.5|3889.8|3905.1|3885.1|4
1647503660000|2022-03-17 07:54:20|3907.4|3887.4|3907.4|3887.4|3907.4|3887.4|3907.4|3887.4|1
1647503670000|2022-03-17 07:54:30|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|1
1647503680000|2022-03-17 07:54:40|3905.3|3885.3|3901.8|3881.8|3905.3|3885.3|3901.8|3881.8|4
1647503690000|2022-03-17 07:54:50|3904.6|3884.6|3904|3884|3904.6|3884.6|3904|3884|2
1647503700000|2022-03-17 07:55:00|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|1
1647503710000|2022-03-17 07:55:10|3898.3|3888|3898.3|3888|3898.3|3888|3898.3|3888|1
1647503720000|2022-03-17 07:55:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647503730000|2022-03-17 07:55:30|3895.4|3889.4|3896.3|3887|3896.5|3889.4|3894.6|3887|6
1647503740000|2022-03-17 07:55:40|3895.8|3885.3|3895.8|3885.3|3895.8|3885.3|3895.8|3885.3|2
1647503750000|2022-03-17 07:55:50|3895|3885.5|3893.5|3885.3|3895|3885.5|3893.5|3885.3|5
1647503760000|2022-03-17 07:56:00|3894.3|3886|3892.6|3886.6|3894.3|3886.6|3892.6|3886|2
1647503770000|2022-03-17 07:56:10|3893.8|3887.8|3892.8|3886.8|3894.5|3887.8|3892.8|3886.3|4
1647503780000|2022-03-17 07:56:20|3893|3884.8|3891.8|3883|3893|3884.8|3891.8|3883|5
1647503790000|2022-03-17 07:56:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1647503800000|2022-03-17 07:56:40|3889.9|3883.9|3889.4|3883.4|3890.6|3884.6|3889.4|3883.4|3
1647503830000|2022-03-17 07:57:10|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1647503850000|2022-03-17 07:57:30|3890.1|3884.1|3889.4|3883.4|3890.6|3884.6|3889.4|3883.4|8
1647503860000|2022-03-17 07:57:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1647503870000|2022-03-17 07:57:50|3890.1|3884.1|3890.3|3881.8|3890.3|3884.1|3890.1|3881.8|2
1647503880000|2022-03-17 07:58:00|3888.4|3882.4|3887.9|3881.9|3890|3882.5|3887.9|3881.5|8
1647503890000|2022-03-17 07:58:10|3887.6|3881.6|3887.9|3881.9|3888.9|3882.9|3887.1|3881.1|10
1647503900000|2022-03-17 07:58:20|3887.1|3881.1|3888.9|3882.9|3888.9|3882.9|3887.1|3881.1|3
1647503910000|2022-03-17 07:58:30|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3887.9|3881.9|3
1647503920000|2022-03-17 07:58:40|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3887.9|3881.9|4
1647503930000|2022-03-17 07:58:50|3888.1|3882.1|3888.8|3880.5|3889|3882.9|3887.6|3880.5|9
1647503940000|2022-03-17 07:59:00|3888.5|3880.3|3883.3|3875|3888.5|3880.3|3883.3|3875|13
1647503950000|2022-03-17 07:59:10|3888.5|3876.8|3883.5|3875|3888.5|3876.8|3881.6|3875|11
1647503960000|2022-03-17 07:59:20|3883.3|3873.8|3881.3|3870.5|3883.3|3873.8|3876.9|3869.5|13
1647503970000|2022-03-17 07:59:30|3880.5|3870.8|3881.8|3871.3|3881.8|3871.3|3880.5|3870.8|4
1647503990000|2022-03-17 07:59:50|3881.6|3875.6|3886|3875.8|3886|3875.8|3881|3870.5|7
1647504000000|2022-03-17 08:00:00|3887.3|3877.3|3887.3|3869.3|3887.5|3877.3|3887.3|3869.3|4
1647504010000|2022-03-17 08:00:10|3876.9|3869.5|3891.9|3871.9|3891.9|3871.9|3876.9|3869.5|5
1647504020000|2022-03-17 08:00:20|3892.1|3872.1|3892.1|3872.1|3892.1|3872.1|3892.1|3872.1|1
1647504030000|2022-03-17 08:00:30|3891.8|3872|3892.1|3872.1|3892.1|3872.1|3891.8|3872|2
1647504050000|2022-03-17 08:00:50||3886.1||3886.1||3886.1||3886.1|1
1647504060000|2022-03-17 08:01:00|3892.3|3881.8|3892.3|3881.8|3892.3|3881.8|3892.3|3881.8|1
1647504070000|2022-03-17 08:01:10|3888.1|3882|3888.1|3882.1|3888.1|3882.1|3888.1|3882|2
1647504100000|2022-03-17 08:01:40|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1647504120000|2022-03-17 08:02:00|3890.3|3881.8|3890.3|3881.8|3890.3|3881.8|3890.3|3881.8|1
1647504130000|2022-03-17 08:02:10|3897.5|3882.3|3897.5|3882.3|3897.5|3882.3|3897.5|3882.3|1
1647504140000|2022-03-17 08:02:20|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1647504170000|2022-03-17 08:02:50|3895.4|3889.4|3899.5|3889.3|3900.3|3889.4|3895.4|3889.3|3
1647504190000|2022-03-17 08:03:10|3899.3|3890.5|3896.6|3890.6|3899.3|3890.6|3896.6|3890.5|2
1647504210000|2022-03-17 08:03:30|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1647504260000|2022-03-17 08:04:20|3896.6|3890.6|3896.8|3884.8|3896.8|3890.6|3896.6|3884.8|2
1647504280000|2022-03-17 08:04:40|3896.3|3887.6|3893.1|3887.1|3896.3|3887.6|3893.1|3887.1|3
1647504290000|2022-03-17 08:04:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1647504380000|2022-03-17 08:06:20|3893|3885|3887.8|3874.3|3893|3885|3887.8|3874|7
1647504390000|2022-03-17 08:06:30|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|2
1647504400000|2022-03-17 08:06:40|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1647504450000|2022-03-17 08:07:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1647504460000|2022-03-17 08:07:40|3882.1|3876.1|3881.4|3875.4|3882.1|3876.1|3881.4|3875.4|2
1647504480000|2022-03-17 08:08:00|3881.6|3875.6|3879.5|3869.5|3881.6|3875.6|3879.5|3869.5|2
1647504490000|2022-03-17 08:08:10|3879.3|3869.8|3879.3|3869.5|3879.3|3869.8|3879.3|3869.5|2
1647504500000|2022-03-17 08:08:20|3875.9|3869.8|3875.9|3869.9|3875.9|3869.9|3875.6|3869.6|4
1647504510000|2022-03-17 08:08:30|3876.1|3870.1|3877.4|3871.4|3877.6|3871.6|3876.1|3870.1|5
1647504520000|2022-03-17 08:08:40|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1647504530000|2022-03-17 08:08:50|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1647504540000|2022-03-17 08:09:00|3876.4|3870.4|3876|3870|3876.4|3870.4|3876|3870|2
1647504550000|2022-03-17 08:09:10|3875.4|3869.4|3875|3866|3875.5|3869.4|3875|3864.3|5
1647504560000|2022-03-17 08:09:20|3873.1|3866.3|3873.1|3867.1|3873.1|3867.1|3873.1|3866.3|2
1647504570000|2022-03-17 08:09:30|3875.4|3869.4|3875.6|3869.6|3875.9|3869.9|3875.4|3869.4|3
1647504580000|2022-03-17 08:09:40|3876.4|3870.4|3876.9|3870.9|3877.1|3871.1|3876.4|3870.4|3
1647504600000|2022-03-17 08:10:00|3877.6|3871.6|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|2
1647504610000|2022-03-17 08:10:10|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|1
1647504620000|2022-03-17 08:10:20|3876.1|3870.1|3875.1|3869.1|3876.1|3870.1|3875.1|3869.1|2
1647504630000|2022-03-17 08:10:30|3875.4|3869.4|3875.6|3869.6|3875.6|3869.6|3875.4|3869.4|2
1647504680000|2022-03-17 08:11:20|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3875.6|3869.6|2
1647504710000|2022-03-17 08:11:50|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|1
1647504820000|2022-03-17 08:13:40|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|1
1647504870000|2022-03-17 08:14:30|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1647504900000|2022-03-17 08:15:00|3876.4|3870.4|3876.9|3870.9|3876.9|3870.9|3876.4|3870.4|2
1647504910000|2022-03-17 08:15:10|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|1
1647504930000|2022-03-17 08:15:30|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1647505000000|2022-03-17 08:16:40|3877.6|3871.6|3876.9|3870.9|3877.6|3871.6|3876.9|3870.9|2
1647505040000|2022-03-17 08:17:20|3876.6|3870.6|3874.4|3868.4|3876.6|3870.6|3874.4|3868.4|3
1647505070000|2022-03-17 08:17:50|3874.1|3868.1|3873.6|3867.6|3874.1|3868.1|3873.6|3867.6|2
1647505080000|2022-03-17 08:18:00|3873.4|3867.4|3873.1|3867.1|3873.4|3867.4|3873.1|3867.1|2
1647505090000|2022-03-17 08:18:10|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1647505100000|2022-03-17 08:18:20|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1647505160000|2022-03-17 08:19:20|3874.4|3868.4|3874.6|3868.6|3874.6|3868.6|3874.4|3868.4|2
1647505180000|2022-03-17 08:19:40|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1647505200000|2022-03-17 08:20:00|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1647505220000|2022-03-17 08:20:20|3874.9|3868.9|3875.1|3869.1|3875.1|3869.1|3874.9|3868.9|2
1647505250000|2022-03-17 08:20:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1647505260000|2022-03-17 08:21:00|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1647505350000|2022-03-17 08:22:30|3875.4|3869.4|3874.6|3868.6|3875.4|3869.4|3874.6|3868.6|2
1647505380000|2022-03-17 08:23:00|3875.1|3869.1|3874.1|3868.1|3875.4|3869.4|3874.1|3868.1|3
1647505410000|2022-03-17 08:23:30|3873.9|3867.9|3873.6|3867.6|3873.9|3867.9|3873.6|3867.6|2
1647505530000|2022-03-17 08:25:30|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1647505570000|2022-03-17 08:26:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1647505640000|2022-03-17 08:27:20|3874.6|3868.6|3874.6|3868.6|3874.9|3868.9|3874.6|3868.6|3
1647505690000|2022-03-17 08:28:10|3874.4|3868.4|3873.6|3867.6|3874.4|3868.4|3873.6|3867.6|2
1647505700000|2022-03-17 08:28:20|3871.9|3865.9|3871.6|3865.6|3871.9|3865.9|3871.6|3865.6|2
1647505710000|2022-03-17 08:28:30|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|3
1647505730000|2022-03-17 08:28:50|3874.3|3865.8|3874.4|3868.4|3874.4|3868.4|3873.4|3865.8|4
1647505760000|2022-03-17 08:29:20|3874.1|3868.1|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|4
1647505850000|2022-03-17 08:30:50|3874.1|3868.1|3873.9|3867.9|3874.1|3868.1|3873.9|3867.9|2
1647505860000|2022-03-17 08:31:00|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1647505890000|2022-03-17 08:31:30|3873.6|3867.6|3873.9|3867.9|3873.9|3867.9|3873.6|3867.6|2
1647506040000|2022-03-17 08:34:00|3874.6|3868.6|3874.1|3868.1|3874.6|3868.6|3874.1|3868.1|2
1647506110000|2022-03-17 08:35:10|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1647506120000|2022-03-17 08:35:20|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|1
1647506140000|2022-03-17 08:35:40|3874.3|3866.3|3871.9|3865.9|3874.3|3866.3|3871.9|3865.9|2
1647506150000|2022-03-17 08:35:50|3872.5|3862.8|3868|3862|3872.5|3862.8|3867.5|3861.5|6
1647506160000|2022-03-17 08:36:00|3868.1|3862.1|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|5
1647506170000|2022-03-17 08:36:10|3868.4|3862.4|3868.6|3862.6|3868.9|3862.9|3868.4|3862.4|3
1647506190000|2022-03-17 08:36:30|3868.4|3862.4|3860.3|3851.5|3868.4|3862.4|3860.3|3851.5|4
1647506200000|2022-03-17 08:36:40|3860|3851|3856.4|3850.4|3860|3851|3856.4|3850.4|4
1647506210000|2022-03-17 08:36:50|3856.6|3850.6|3857.6|3851.6|3857.6|3851.6|3856.1|3850.1|5
1647506220000|2022-03-17 08:37:00|3857.1|3851.1|3856|3850|3857.3|3851.1|3855.9|3849|7
1647506230000|2022-03-17 08:37:10|3856.1|3850.1|3856.4|3850.4|3856.9|3850.9|3855.4|3849.4|8
1647506240000|2022-03-17 08:37:20|3854.9|3848.9|3854.8|3844.8|3857.3|3848.9|3854.8|3844.8|7
1647506250000|2022-03-17 08:37:30|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647506260000|2022-03-17 08:37:40|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1647506300000|2022-03-17 08:38:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1647506360000|2022-03-17 08:39:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1647506400000|2022-03-17 08:40:00|3852.1|3846.1|3851.9|3845.9|3852.1|3846.1|3851.9|3845.9|2
1647506440000|2022-03-17 08:40:40|3852.1|3846.1|3856.5|3848.3|3860.5|3848.3|3852.1|3846.1|4
1647506450000|2022-03-17 08:40:50|3856.3|3848|3855|3846.8|3856.3|3848|3855|3846.8|2
1647506460000|2022-03-17 08:41:00|3852.9|3846.9|3853.1|3847.1|3853.1|3847.1|3852.9|3846.9|2
1647506490000|2022-03-17 08:41:30|3857.3|3847|3858.3|3848.8|3858.3|3848.8|3857.3|3847|2
1647506510000|2022-03-17 08:41:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1647506520000|2022-03-17 08:42:00|3858.4|3852.4|3860.4|3854.4|3860.4|3854.4|3858.4|3852.4|2
1647506560000|2022-03-17 08:42:40|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1647506630000|2022-03-17 08:43:50|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1647506670000|2022-03-17 08:44:30|3861.6|3855.6|3862.9|3856.9|3862.9|3856.9|3861.6|3855.6|2
1647506680000|2022-03-17 08:44:40|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|2
1647506740000|2022-03-17 08:45:40|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|1
1647506800000|2022-03-17 08:46:40|3863.1|3857.1|3863.4|3857.4|3863.4|3857.4|3863.1|3857.1|2
1647506860000|2022-03-17 08:47:40|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1647506880000|2022-03-17 08:48:00|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3863.4|3857.4|2
1647506900000|2022-03-17 08:48:20|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|2
1647506920000|2022-03-17 08:48:40|3863.6|3857.6|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|2
1647507040000|2022-03-17 08:50:40|3863.9|3857.9|3863.8|3852|3863.9|3857.9|3863.8|3852|2
1647507050000|2022-03-17 08:50:50|3862|3846.3|3855|3835|3862|3846.3|3855|3835|8
1647507060000|2022-03-17 08:51:00|3854.6|3834.6|3843.8|3823.8|3854.6|3834.6|3843.8|3823.8|11
1647507070000|2022-03-17 08:51:10|3841.9|3821.9|3839.9|3819.9|3841.9|3821.9|3839.5|3819.5|4
1647507080000|2022-03-17 08:51:20|3838.3|3818.3|3833.4|3813.4|3838.3|3818.3|3833.4|3813.4|6
1647507090000|2022-03-17 08:51:30|3827.8|3807.8|3827|3807|3827.8|3807.8|3827|3807|5
1647507100000|2022-03-17 08:51:40|3826.8|3806.8|3819.9|3799.9|3826.8|3806.8|3819.9|3799.9|8
1647507120000|2022-03-17 08:52:00|3820.4|3800.4|3826|3806|3826.3|3806.3|3820.4|3800.4|3
1647507130000|2022-03-17 08:52:10|3825.8|3805.8|3825.8|3805.8|3825.8|3805.8|3825.8|3805.8|1
1647507140000|2022-03-17 08:52:20|3813.8|3793.8|3817.3|3797.3|3817.6|3797.6|3813.8|3793.8|3
1647507150000|2022-03-17 08:52:30|3816.1|3796.1|3829.8|3809.8|3829.8|3809.8|3816.1|3796.1|2
1647507160000|2022-03-17 08:52:40|3830.5|3810.5|3830.5|3810.5|3830.5|3810.5|3830.5|3810.5|1
1647507170000|2022-03-17 08:52:50|3830.8|3810.8|3831.6|3811.6|3831.6|3811.6|3830.8|3810.8|3
1647507180000|2022-03-17 08:53:00|3824|3811.5|3824|3811.5|3824|3811.5|3824|3811.5|1
1647507190000|2022-03-17 08:53:10|3823.8|3809|3822.5|3808.8|3823.8|3809|3822.5|3807.8|3
1647507200000|2022-03-17 08:53:20|3822.8|3809.5|3822.8|3810.3|3822.8|3810.3|3822.8|3809.5|2
1647507210000|2022-03-17 08:53:30|3822.3|3809.8|3822.3|3809.8|3822.3|3809.8|3822.3|3809.8|1
1647507220000|2022-03-17 08:53:40|3820.3|3811.5|3820.3|3811.5|3820.3|3811.5|3820.3|3811.5|1
1647507250000|2022-03-17 08:54:10|3821.3|3812.5|3821.3|3812.5|3821.3|3812.5|3821.3|3812.5|1
1647507260000|2022-03-17 08:54:20|3824||3824||3824||3824||1
1647507270000|2022-03-17 08:54:30||3815.3||3815.3||3815.3||3815.3|1
1647507280000|2022-03-17 08:54:40|3825.5|3812.8|3825.5|3812.8|3825.5|3812.8|3825.5|3812.8|2
1647507290000|2022-03-17 08:54:50|3828|3813.3|3828|3813.5|3828|3813.5|3828|3813.3|2
1647507300000|2022-03-17 08:55:00|3822.8|3814|3834.3|3814.5|3834.3|3814.5|3822.8|3814|3
1647507320000|2022-03-17 08:55:20|3823.3|3815|3833.8|3815|3833.8|3815|3823.3|3815|3
1647507330000|2022-03-17 08:55:30|3833.3|3814.5|3832.8|3814|3833.3|3814.5|3832.8|3814|2
1647507340000|2022-03-17 08:55:40|3822.5|3813.8|3826.8|3814.5|3827.5|3814.5|3822.5|3813.8|3
1647507350000|2022-03-17 08:55:50|3828|3815|3828|3815|3828|3815|3828|3815|2
1647507360000|2022-03-17 08:56:00|3827.8|3809.8|3827.5|3809.5|3827.8|3809.8|3827.5|3809.5|2
1647507380000|2022-03-17 08:56:20|3818|3809.3|3816.8|3801|3818|3809.3|3816.8|3801|3
1647507400000|2022-03-17 08:56:40|3808.5|3799.8|3806.1|3786.1|3808.5|3799.8|3806.1|3786.1|4
1647507410000|2022-03-17 08:56:50|3793.8|3785|3793.8|3785|3793.8|3785|3793.8|3785|1
1647507420000|2022-03-17 08:57:00|3792.5|3783.8|3791|3773.3|3792.5|3783.8|3791|3773.3|5
1647507430000|2022-03-17 08:57:10|3790.8|3773|3790.8|3773|3790.8|3773|3790.8|3773|1
1647507440000|2022-03-17 08:57:20|3789.6|3769.6|3789.6|3769.6|3789.6|3769.6|3789.6|3769.6|1
1647507450000|2022-03-17 08:57:30|3777.3|3768.5|3777.3|3768.5|3777.3|3768.5|3777.3|3768.5|1
1647507460000|2022-03-17 08:57:40|3776.8|3768|3776.8|3768|3776.8|3768|3776.8|3768|1
1647507470000|2022-03-17 08:57:50|3776.3|3767.5|3777.5|3765.5|3777.5|3767.5|3776|3764.5|6
1647507480000|2022-03-17 08:58:00||3763||3763||3763||3763|1
1647507490000|2022-03-17 08:58:10|3776.8|3758|3774.1|3754.1|3776.8|3758|3774.1|3754.1|3
1647507500000|2022-03-17 08:58:20|3769.3|3749.3|3769.3|3749.3|3769.3|3749.3|3769.3|3749.3|1
1647507510000|2022-03-17 08:58:30|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|1
1647507520000|2022-03-17 08:58:40|3766.1|3746.1|3762.5|3742.5|3766.1|3746.1|3762.5|3742.5|7
1647507530000|2022-03-17 08:58:50|3762|3742|3758.5|3738.5|3762|3742|3758.5|3738.5|5
1647507540000|2022-03-17 08:59:00|3759|3739|3747.5|3732.8|3759.3|3739.3|3740.5|3731.8|4
1647507550000|2022-03-17 08:59:10|3747.8|3733.5|3751.5|3733.5|3751.5|3733.5|3747.8|3733.5|2
1647507560000|2022-03-17 08:59:20|3752.8|3734|3757.8|3737.8|3757.8|3737.8|3752.8|3734|4
1647507570000|2022-03-17 08:59:30|3759.3|3739.3|3759.5|3739.5|3759.5|3739.5|3759.3|3739.3|2
1647507580000|2022-03-17 08:59:40|3759.9|3739.9|3759.5|3739.5|3759.9|3739.9|3759.5|3739.5|2
1647507590000|2022-03-17 08:59:50|3757.8|3749|3758.5|3747.5|3759|3749|3756.8|3744.5|8
1647507600000|2022-03-17 09:00:00|3758|3749.3|3758|3749.3|3758|3749.3|3758|3749.3|2
1647507610000|2022-03-17 09:00:10|3757.5|3748.8|3757.5|3748.8|3758.8|3750|3757.5|3748.8|3
1647507620000|2022-03-17 09:00:20|3758.3|3749.5|3758.3|3749.5|3758.3|3749.5|3758.3|3749.5|1
1647507630000|2022-03-17 09:00:30|3758.8|3750|3758.8|3750|3758.8|3750|3758.8|3750|1
1647507650000|2022-03-17 09:00:50|3758.5|3749.8|3758.8|3750|3758.8|3750|3758.5|3749.8|2
1647507660000|2022-03-17 09:01:00|3758.5|3749.8|3758|3749.3|3758.5|3749.8|3758|3749.3|2
1647507670000|2022-03-17 09:01:10|3757.8|3749|3761.8|3747.5|3761.8|3749|3757.5|3746.3|5
1647507680000|2022-03-17 09:01:20||3748.8||3748.8||3748.8||3748.8|1
1647507690000|2022-03-17 09:01:30|3761.5|3749.8|3760|3746.8|3761.5|3749.8|3760|3746.8|3
1647507710000|2022-03-17 09:01:50|3757.5|3747|3760.5|3747.3|3760.5|3747.3|3757.5|3747|2
1647507720000|2022-03-17 09:02:00|3760.3||3760.3||3760.3||3760.3||1
1647507730000|2022-03-17 09:02:10|3759.5|3744|3758.8|3741.5|3759.5|3744|3758.8|3741.5|4
1647507740000|2022-03-17 09:02:20|3757|3740|3750|3741.3|3757|3741.3|3750|3740|3
1647507750000|2022-03-17 09:02:30|3749.5|3740.8|3749.5|3740.8|3749.5|3740.8|3749.5|3740.8|1
1647507770000|2022-03-17 09:02:50|3750|3741.3|3750|3741.3|3750|3741.3|3750|3741.3|1
1647507810000|2022-03-17 09:03:30|3750.5|3741.8|3750.5|3741.8|3750.5|3741.8|3750.5|3741.8|1
1647507870000|2022-03-17 09:04:30|3750.8|3742|3751.8|3743|3751.8|3743|3750.8|3742|2
1647507890000|2022-03-17 09:04:50|3752|3743.3|3752|3743.3|3752|3743.3|3752|3743.3|1
1647507900000|2022-03-17 09:05:00|3752.8|3744|3753|3744.3|3754|3745.3|3752.8|3744|4
1647507910000|2022-03-17 09:05:10|3753.3|3744.5|3756|3747.3|3756|3747.3|3753.3|3744.5|5
1647507920000|2022-03-17 09:05:20|3756.5|3747.8|3759.3|3748.5|3759.3|3748.5|3756.5|3747.8|3
1647507930000|2022-03-17 09:05:30|3759.5|3749|3759.8|3751|3759.8|3751|3759.5|3749|3
1647507940000|2022-03-17 09:05:40|3760.3|3751.5|3759|3744.5|3760.3|3751.5|3759|3744.5|2
1647507950000|2022-03-17 09:05:50|3758.5|3744.3|3758.8|3744.3|3758.8|3744.3|3752|3743.3|4
1647507960000|2022-03-17 09:06:00|3759.3|3744.8|3766.4|3746.4|3766.4|3746.4|3759.3|3744.8|2
1647507980000|2022-03-17 09:06:20|3766.1|3746.1|3770|3758|3770|3758|3766.1|3746.1|3
1647507990000|2022-03-17 09:06:30|3772.3|3758.5|3771.5|3758.5|3772.3|3758.5|3771.5|3758.5|2
1647508000000|2022-03-17 09:06:40|3770.8|3758.8|3771.5|3758.8|3771.5|3758.8|3770.8|3758.8|3
1647508010000|2022-03-17 09:06:50|3773.8||3773.8||3773.8||3773.8||1
1647508020000|2022-03-17 09:07:00|3771.5|3762.8|3771.5|3762.8|3771.5|3762.8|3771.5|3762.8|1
1647508060000|2022-03-17 09:07:40|3772|3763.3|3772|3763.3|3772|3763.3|3772|3763.3|1
1647508080000|2022-03-17 09:08:00|3772.5|3763.8|3771.5|3759|3772.5|3763.8|3771.5|3759|3
1647508090000|2022-03-17 09:08:10||3759.5||3759.5||3759.5||3759.5|1
1647508100000|2022-03-17 09:08:20|3768.3|3760|3768.8|3760|3768.8|3760|3768.3|3760|2
1647508110000|2022-03-17 09:08:30|3770.8|3760.5|3772|3761.5|3772|3761.5|3770.8|3760.5|3
1647508120000|2022-03-17 09:08:40|3770.8|3761.8|3770|3761.3|3770.8|3761.8|3769.5|3760.8|4
1647508130000|2022-03-17 09:08:50|3770.5|3761.8|3769.8|3761|3770.5|3761.8|3769.8|3761|2
1647508160000|2022-03-17 09:09:20|3770|3761.3|3770|3761.3|3770|3761.3|3770|3761.3|1
1647508170000|2022-03-17 09:09:30|3770.5|3761.8|3770.5|3761.8|3770.5|3761.8|3770.5|3761.8|1
1647508190000|2022-03-17 09:09:50|3771|3762.3|3771|3762.3|3771|3762.3|3771|3762.3|1
1647508200000|2022-03-17 09:10:00|3772.5||3772.5||3772.5||3772.5||1
1647508220000|2022-03-17 09:10:20||3763.8||3763.8||3763.8||3763.8|1
1647508280000|2022-03-17 09:11:20|3772|3763.3|3772|3763.3|3772|3763.3|3772|3763.3|1
1647508300000|2022-03-17 09:11:40|3774|3764|3775|3764.5|3775|3764.5|3774|3764|3
1647508310000|2022-03-17 09:11:50|3775.8|3765|3777.3|3768.5|3777.3|3768.5|3775.8|3765|4
1647508320000|2022-03-17 09:12:00|3777.8|3769|3777.8|3769|3777.8|3769|3777.8|3769|1
1647508340000|2022-03-17 09:12:20|3779|3770.3|3782|3773.3|3782|3773.3|3779|3770.3|5
1647508350000|2022-03-17 09:12:30|3782.3|3773.5|3783.3|3774.5|3783.3|3774.5|3782.3|3773.5|3
1647508360000|2022-03-17 09:12:40|3783.8|3775|3790.5|3781.8|3790.5|3781.8|3783.8|3775|11
1647508370000|2022-03-17 09:12:50|3790.8|3782|3796.3|3786.8|3796.3|3786.8|3790.8|3782|10
1647508380000|2022-03-17 09:13:00|3796|3787.3|3810.9|3790.9|3810.9|3790.9|3796|3787.3|4
1647508390000|2022-03-17 09:13:10|3810.5|3790.5|3810.3|3790.3|3810.5|3790.5|3810.3|3790.3|2
1647508400000|2022-03-17 09:13:20|3801.8|3788.5|3801.8|3788.5|3801.8|3788.5|3801.8|3788.5|1
1647508410000|2022-03-17 09:13:30|3801.3|3793|3800.8|3792|3801.3|3793|3800.8|3792|3
1647508420000|2022-03-17 09:13:40|3800.3|3791.5|3797.3|3784.3|3800.3|3791.5|3797.3|3784.3|6
1647508440000|2022-03-17 09:14:00|3793||3793||3793||3793||1
1647508480000|2022-03-17 09:14:40|3794.8|3785.1|3805|3785|3805.1|3785.1|3794.8|3785|3
1647508500000|2022-03-17 09:15:00|3804.5|3784.5|3795.5|3786.8|3804.5|3787.8|3795.5|3784.5|5
1647508510000|2022-03-17 09:15:10|3795.3|3786.5|3794.5|3785.8|3795.3|3786.5|3794.5|3785.8|3
1647508520000|2022-03-17 09:15:20|3794.3|3785.5|3795.3|3786.5|3795.3|3786.5|3793.8|3785|3
1647508530000|2022-03-17 09:15:30|3796.3|3787.5|3793.5|3784.8|3796.3|3787.5|3793.5|3784.8|6
1647508540000|2022-03-17 09:15:40|3794|3785.3|3794|3785.3|3794|3785.3|3794|3785.3|1
1647508550000|2022-03-17 09:15:50|3793.8|3785|3797.3|3786|3797.3|3786|3793.8|3785|3
1647508560000|2022-03-17 09:16:00|3801|3786.3|3801.8|3787.3|3801.8|3787.3|3801|3786.3|2
1647508570000|2022-03-17 09:16:10|3802.3|3787.8|3802.3|3793.5|3802.3|3793.5|3802.3|3787.8|2
1647508580000|2022-03-17 09:16:20|3804|3791.5|3802.5|3789.8|3804|3791.5|3802.5|3789.8|3
1647508590000|2022-03-17 09:16:30|3802|3789.3|3798|3787.5|3802|3789.3|3798|3787.5|3
1647508610000|2022-03-17 09:16:50|3797.8|3789|3797.8|3789|3797.8|3789|3797.8|3789|1
1647508630000|2022-03-17 09:17:10|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|1
1647508660000|2022-03-17 09:17:40|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|1
1647508680000|2022-03-17 09:18:00|3801.3|3793.5|3801.3|3792.5|3801.3|3793.5|3801.3|3792.5|2
1647508690000|2022-03-17 09:18:10|3804|3792.8|3804|3792.8|3804|3792.8|3804|3792.8|1
1647508710000|2022-03-17 09:18:30|3804.3|3795.3|3805.3|3796.5|3805.3|3796.5|3804.3|3795.3|3
1647508720000|2022-03-17 09:18:40|3805.5|3796.8|3805.8|3797|3805.8|3797|3805.5|3796.8|2
1647508730000|2022-03-17 09:18:50|3806|3797.3|3806|3797.3|3806|3797.3|3806|3797.3|1
1647508740000|2022-03-17 09:19:00|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|1
1647508750000|2022-03-17 09:19:10|3807|3798.3|3807|3798.3|3807|3798.3|3807|3798.3|1
1647508760000|2022-03-17 09:19:20|3808.8||3811||3811||3808.8||2
1647508770000|2022-03-17 09:19:30|3811.3|3798.5|3811.3|3802.5|3811.3|3802.5|3811.3|3798.5|2
1647508830000|2022-03-17 09:20:30|3811|3802.3|3817.8|3802.5|3817.8|3802.5|3811|3802.3|3
1647508850000|2022-03-17 09:20:50||3809||3809||3809||3809|1
1647508860000|2022-03-17 09:21:00|3817.3|3808.5|3816.3|3807.5|3817.3|3808.5|3816.3|3807.5|2
1647508900000|2022-03-17 09:21:40|3816|3805.8|3816|3805.8|3816|3805.8|3816|3805.8|1
1647508920000|2022-03-17 09:22:00|3814.3|3805.5|3814.3|3805.5|3814.3|3805.5|3814.3|3805.5|1
1647508980000|2022-03-17 09:23:00|3813.5|3804.8|3813.5|3804.8|3813.5|3804.8|3813.5|3804.8|1
1647509000000|2022-03-17 09:23:20|3812|3803.3|3812|3803.3|3812|3803.3|3812|3803.3|1
1647509040000|2022-03-17 09:24:00|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|3811.8|3791.8|1
1647509060000|2022-03-17 09:24:20|3800.5||3800.5||3800.5||3800.5||1
1647509090000|2022-03-17 09:24:50||3788.3||3788.8||3788.8||3788.3|2
1647509100000|2022-03-17 09:25:00|3800|3789|3801|3790|3801|3790|3800|3789|2
1647509110000|2022-03-17 09:25:10||3792.3||3792.3||3792.3||3792.3|1
1647509150000|2022-03-17 09:25:50|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|1
1647509180000|2022-03-17 09:26:20|3801|3792.3|3801|3792.3|3801|3792.3|3801|3792.3|1
1647509220000|2022-03-17 09:27:00|3801.3|3792.5|3801.3|3792.5|3801.3|3792.5|3801.3|3792.5|1
1647509280000|2022-03-17 09:28:00|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|1
1647509330000|2022-03-17 09:28:50|3801.8|3793|3801.8|3793|3801.8|3793|3801.8|3793|1
1647509370000|2022-03-17 09:29:30|3802|3793.3|3802|3793.3|3802|3793.3|3802|3793.3|1
1647509380000|2022-03-17 09:29:40|3803|3794.3|3802.3|3793.5|3803|3794.3|3802.3|3793.5|2
1647509400000|2022-03-17 09:30:00|3803|3794.3|3800|3791.3|3803|3794.3|3800|3791.3|5
1647509460000|2022-03-17 09:31:00|3800.3|3791.5|3799|3790.3|3800.3|3791.5|3799|3790.3|3
1647509470000|2022-03-17 09:31:10|3800|3791.3|3798.5|3789.8|3800|3791.3|3798.5|3789.8|2
1647509480000|2022-03-17 09:31:20|3797.8|3789|3797.8|3789|3797.8|3789|3797.8|3789|1
1647509490000|2022-03-17 09:31:30|3796|3787.3|3797|3786.8|3797|3787.3|3795.5|3786.8|3
1647509500000|2022-03-17 09:31:40||3783.8||3783.8||3783.8||3783.8|1
1647509510000|2022-03-17 09:31:50|3796.8|3783.5|3795.5|3782.3|3796.8|3783.5|3795.5|3782.3|2
1647509520000|2022-03-17 09:32:00|3791||3791||3791||3791||1
1647509540000|2022-03-17 09:32:20|3790|3781.3|3788.3|3779.5|3790|3781.3|3788.3|3779.5|2
1647509550000|2022-03-17 09:32:30|3786.8|3778|3785|3776.3|3786.8|3778|3785|3776.3|6
1647509560000|2022-03-17 09:32:40|3785.5|3776.8|3785.5|3776.8|3785.5|3776.8|3785.5|3776.8|1
1647509570000|2022-03-17 09:32:50|3784.8|3776|3785.3|3776.5|3785.3|3776.5|3784.8|3776|2
1647509580000|2022-03-17 09:33:00|3784.5|3771.8|3784.5|3768.8|3784.5|3771.8|3784.5|3768.8|2
1647509590000|2022-03-17 09:33:10|3777.5||3777.5||3777.5||3777.5||1
1647509650000|2022-03-17 09:34:10|3777.3|3768.5|3777.3|3768.5|3777.3|3768.5|3777.3|3768.5|1
1647509670000|2022-03-17 09:34:30|3776.8|3768|3776.8|3768|3776.8|3768|3776.8|3768|1
1647509680000|2022-03-17 09:34:40|3776|3764.3|3776|3763.3|3776|3764.3|3776|3763.3|2
1647509700000|2022-03-17 09:35:00|3772.3|3763.5|3772.3|3763.5|3772.3|3763.5|3772.3|3763.5|1
1647509720000|2022-03-17 09:35:20|3771|3760.5|3770.5|3757.8|3771|3760.5|3770.5|3757.8|3
1647509730000|2022-03-17 09:35:30|3770.3|3757.5|3766|3749|3770.3|3757.5|3766|3749|3
1647509740000|2022-03-17 09:35:40|3765.8|3747.3|3765.8|3747.3|3765.8|3747.3|3765.8|3747.3|1
1647509750000|2022-03-17 09:35:50||3748.3||3748.3||3748.3||3748.3|1
1647509760000|2022-03-17 09:36:00|3757.3|3748.5|3757.3|3748.5|3757.3|3748.5|3757.3|3748.5|1
1647509780000|2022-03-17 09:36:20|3757.5|3748.8|3758.8|3750|3758.8|3750|3757.5|3748.8|2
1647509800000|2022-03-17 09:36:40|3761.5||3761.5||3761.5||3761.5||1
1647509810000|2022-03-17 09:36:50|3762.3|3750.8|3764.5|3753.5|3764.5|3753.5|3762.3|3750.8|3
1647509830000|2022-03-17 09:37:10|3767.5|3755.8|3767.5|3755.8|3767.5|3755.8|3767.5|3755.8|2
1647509840000|2022-03-17 09:37:20|3768.5|3756|3768.8|3756|3768.8|3756|3768.5|3756|2
1647509850000|2022-03-17 09:37:30|3771|3757.8|3772.5|3758|3772.5|3758|3771|3757.8|3
1647509870000|2022-03-17 09:37:50|3772.8|3764|3774.3|3764|3774.8|3764|3772.8|3764|3
1647509880000|2022-03-17 09:38:00|3774|3765|3773.8|3765|3774|3765|3773.8|3765|2
1647509900000|2022-03-17 09:38:20|3774|3765.3|3774|3765.3|3774|3765.3|3774|3765.3|1
1647509930000|2022-03-17 09:38:50|3774.5|3765.8|3774.5|3765.8|3774.5|3765.8|3774.5|3765.8|1
1647509970000|2022-03-17 09:39:30|3776.5||3776.5||3776.5||3776.5||1
1647509980000|2022-03-17 09:39:40|3776.8|3766.5|3777.5|3767.3|3777.5|3767.3|3776.8|3766.5|3
1647509990000|2022-03-17 09:39:50|3779.3|3768.8|3779.3|3768.8|3779.3|3768.8|3779.3|3768.8|2
1647510010000|2022-03-17 09:40:10|3779.5|3769|3781.8|3770.8|3781.8|3770.8|3779.5|3769|3
1647510030000|2022-03-17 09:40:30|3783|3772|3786.3|3774.3|3786.3|3774.3|3783|3772|3
1647510040000|2022-03-17 09:40:40|3786|3770.3|3784.5|3770.3|3786|3770.3|3784.5|3770.3|2
1647510050000|2022-03-17 09:40:50|3784|3770.5|3784|3770.5|3784|3771|3784|3770.5|3
1647510060000|2022-03-17 09:41:00|3779.3|3771.3|3782.3|3771.3|3782.3|3771.3|3779.3|3771.3|3
1647510070000|2022-03-17 09:41:10||3773.5||3773.5||3773.5||3773.5|1
1647510080000|2022-03-17 09:41:20|3782|3773.3|3782|3773.3|3782|3773.3|3782|3773.3|1
1647510180000|2022-03-17 09:43:00|3781.3|3772.5|3782|3773.3|3782|3773.3|3781.3|3772.5|2
1647510190000|2022-03-17 09:43:10|3782.8|3774|3782.8|3774|3782.8|3774|3782.8|3774|1
1647510200000|2022-03-17 09:43:20|3783.3|3774.5|3783.3|3774.5|3783.3|3774.5|3783.3|3774.5|1
1647510220000|2022-03-17 09:43:40|3784|3775.3|3788.3|3775.8|3790.5|3775.8|3784|3775.3|4
1647510230000|2022-03-17 09:43:50|3787.3|3776.3|3787.8|3776.3|3787.8|3776.3|3787.3|3776.3|2
1647510240000|2022-03-17 09:44:00|3788.3|3779|3788.3|3779.5|3788.3|3779.5|3788.3|3779|2
1647510250000|2022-03-17 09:44:10|3788.8|3780|3788.8|3780|3788.8|3780|3788.8|3780|1
1647510290000|2022-03-17 09:44:50|3788.3|3779.5|3788.3|3779.5|3788.3|3779.5|3788.3|3779.5|1
1647510300000|2022-03-17 09:45:00|3788|3779.3|3788|3779.3|3788|3779.3|3788|3779.3|1
1647510310000|2022-03-17 09:45:10|3787.8|3779|3787.8|3779|3787.8|3779|3787.8|3779|1
1647510320000|2022-03-17 09:45:20|3787|3778.3|3785.8|3777|3787|3778.3|3785.8|3777|3
1647510340000|2022-03-17 09:45:40|3786.8|3778|3791.5|3778|3791.5|3778|3786.8|3778|2
1647510350000|2022-03-17 09:45:50|3791.3||3791.3||3791.3||3791.3||1
1647510360000|2022-03-17 09:46:00|3791.5|3778.5|3791.5|3782.8|3791.5|3782.8|3791.5|3778.5|2
1647510370000|2022-03-17 09:46:10|3791.8|3783|3791.8|3783|3791.8|3783|3791.8|3783|1
1647510380000|2022-03-17 09:46:20|3791|3782.3|3792|3780.8|3792.3|3782.3|3791|3780.8|3
1647510400000|2022-03-17 09:46:40|3792.3|3783.3|3792.3|3783.5|3792.3|3783.5|3792.3|3783.3|2
1647510420000|2022-03-17 09:47:00|3793|3784.3|3793.5|3784.8|3793.5|3784.8|3793|3784.3|2
1647510430000|2022-03-17 09:47:10|3794|3785.3|3796.3|3785.8|3796.3|3785.8|3794|3785.3|3
1647510440000|2022-03-17 09:47:20|3795.8|3786|3795.5|3786|3795.8|3786|3795.5|3786|2
1647510450000|2022-03-17 09:47:30||3786.8||3786.8||3786.8||3786.8|1
1647510460000|2022-03-17 09:47:40|3795.3|3782.8|3795.3|3780|3795.3|3782.8|3795.3|3780|2
1647510470000|2022-03-17 09:47:50|3795|3780.5|3795|3780.5|3795|3780.5|3795|3780.5|1
1647510490000|2022-03-17 09:48:10|3790|3781.3|3790|3781.3|3790|3781.3|3790|3781.3|1
1647510540000|2022-03-17 09:49:00|3789.8|3781|3789.8|3781|3789.8|3781|3789.8|3781|1
1647510580000|2022-03-17 09:49:40|3788.8|3780|3788.8|3780|3788.8|3780|3788.8|3780|1
1647510620000|2022-03-17 09:50:20|3789.3|3780.5|3789.3|3780.5|3789.3|3780.5|3789.3|3780.5|1
1647510640000|2022-03-17 09:50:40|3789.8|3781|3789.8|3781|3789.8|3781|3789.8|3781|1
1647510650000|2022-03-17 09:50:50|3791.5|3781.3|3791.5|3781.3|3791.5|3781.3|3791.5|3781.3|1
1647510660000|2022-03-17 09:51:00|3792.8|3782.5|3796.3|3784.5|3796.3|3784.5|3792.8|3782.5|3
1647510670000|2022-03-17 09:51:10|3796.5|3784.8|3796.5|3784.8|3796.5|3784.8|3796.5|3784.8|1
1647510680000|2022-03-17 09:51:20||3787.8||3787.8||3787.8||3787.8|1
1647510690000|2022-03-17 09:51:30|3797|3788.3|3797|3788.3|3797|3788.3|3797|3788.3|1
1647510710000|2022-03-17 09:51:50|3797.5|3788.8|3798|3789.3|3798|3789.3|3797.5|3788.8|2
1647510720000|2022-03-17 09:52:00|3798.3|3789.5|3796.3|3785.8|3798.3|3789.5|3796.3|3785.8|4
1647510740000|2022-03-17 09:52:20|3794.3|3785.5|3794|3785.3|3794.8|3786|3794|3785.3|3
1647510750000|2022-03-17 09:52:30|3795.3|3786.5|3795.3|3784.3|3795.3|3786.5|3795.3|3784.3|2
1647510770000|2022-03-17 09:52:50|3792.8|3784|3792.8|3784|3792.8|3784|3792.8|3784|1
1647510790000|2022-03-17 09:53:10|3791.8|3783|3791.5|3782.8|3791.8|3783|3791.5|3782.8|2
1647510820000|2022-03-17 09:53:40|3792.3|3783.5|3791.5|3782.8|3792.3|3783.5|3791.5|3782.8|2
1647510830000|2022-03-17 09:53:50|3792|3783.3|3793.8|3783.3|3793.8|3784.5|3792|3783|6
1647510840000|2022-03-17 09:54:00|3791.8|3783|3791.8|3783|3791.8|3783|3791.8|3783|1
1647510900000|2022-03-17 09:55:00|3790.5|3781.8|3791|3782.3|3791|3782.3|3790.5|3781.8|2
1647510910000|2022-03-17 09:55:10|3793.5|3783.3|3797|3783.3|3798.3|3783.3|3793.5|3783.3|5
1647510920000|2022-03-17 09:55:20|3801.3|3783.8|3808.8|3788.8|3808.8|3788.8|3801.3|3783.8|5
1647510930000|2022-03-17 09:55:30|3809.3|3789.3|3809|3789|3809.3|3789.3|3809|3789|2
1647510940000|2022-03-17 09:55:40|3811.3|3802.5|3810|3798|3811.3|3802.5|3810|3798|2
1647510950000|2022-03-17 09:55:50|3806.8||3806.8||3806.8||3806.8||1
1647510980000|2022-03-17 09:56:20|3807.3|3798.5|3806.8|3798|3807.5|3798.8|3806.8|3798|4
1647510990000|2022-03-17 09:56:30|3808.5|3798.3|3809.5|3798.3|3809.5|3798.3|3807.3|3798.3|5
1647511000000|2022-03-17 09:56:40|3809|3800.3|3808.5|3799.8|3809|3800.3|3808.5|3799.8|2
1647511050000|2022-03-17 09:57:30|3810.3||3812.3||3812.3||3810.3||2
1647511070000|2022-03-17 09:57:50|3812|3803.3|3811.5|3802.8|3812|3803.3|3811.5|3802.8|2
1647511080000|2022-03-17 09:58:00|3812.5|3803.8|3812.5|3802.5|3813.3|3803.8|3811.5|3802.5|5
1647511090000|2022-03-17 09:58:10|3811|3802.3|3811|3802.3|3811|3802.3|3811|3802.3|1
1647511100000|2022-03-17 09:58:20|3811.5|3802.8|3811.5|3802.8|3811.5|3802.8|3811.5|3802.8|1
1647511110000|2022-03-17 09:58:30|3812|3803.3|3811.8|3803|3812|3803.3|3811.8|3803|2
1647511120000|2022-03-17 09:58:40|3812.3|3802.3|3812.3|3802.3|3812.3|3802.3|3812.3|3802.3|1
1647511130000|2022-03-17 09:58:50|3811.3|3801.3|3807.8|3799|3811.3|3801.3|3807.8|3799|5
1647511160000|2022-03-17 09:59:20|3809.3|3798.8|3809.5|3798.5|3809.5|3798.8|3809.3|3798.5|2
1647511180000|2022-03-17 09:59:40|3807.5|3798.8|3807.5|3798.8|3807.5|3798.8|3807.5|3798.8|1
1647511190000|2022-03-17 09:59:50|3807.3|3793.5|3807.3|3791.5|3807.3|3793.5|3807.3|3791.5|3
1647511200000|2022-03-17 10:00:00|3807|3791.3|3800|3791.3|3807|3791.3|3800|3791.3|2
1647511220000|2022-03-17 10:00:20|3799.8|3791|3799.8|3791|3799.8|3791|3799.8|3791|1
1647511230000|2022-03-17 10:00:30|3799.5|3790.8|3798.8|3790|3799.5|3790.8|3798.8|3790|3
1647511240000|2022-03-17 10:00:40||3787.8||3787.8||3787.8||3787.8|1
1647511250000|2022-03-17 10:00:50|3801|3788.3|3800|3788.3|3801|3788.3|3800|3788.3|2
1647511260000|2022-03-17 10:01:00|3799.3|3787.5|3796.5|3787.8|3799.3|3787.8|3796.5|3787.5|2
1647511270000|2022-03-17 10:01:10|3796.3|3787.5|3796.3|3787.5|3796.3|3787.5|3796.3|3787.5|1
1647511280000|2022-03-17 10:01:20|3796|3787.3|3796|3787.3|3796|3787.3|3796|3787.3|1
1647511290000|2022-03-17 10:01:30|3796.5|3787.8|3796.3|3787.5|3796.5|3787.8|3796.3|3787.5|2
1647511320000|2022-03-17 10:02:00|3796.5|3787.8|3797|3788.3|3797|3788.3|3796.5|3787.8|2
1647511330000|2022-03-17 10:02:10|3799.5|3788.8|3800.5|3788.8|3800.5|3788.8|3799.5|3788.8|3
1647511340000|2022-03-17 10:02:20||3787.8||3788.5||3788.5||3787.8|2
1647511350000|2022-03-17 10:02:30|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647511370000|2022-03-17 10:02:50|3798|3789.3|3798|3789.3|3798|3789.3|3798|3789.3|1
1647511380000|2022-03-17 10:03:00|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|1
1647511400000|2022-03-17 10:03:20|3798|3789.3|3798|3789.3|3798|3789.3|3798|3789.3|1
1647511420000|2022-03-17 10:03:40|3799.8|3789.5|3801.5|3791|3801.5|3791|3799.8|3789.5|4
1647511440000|2022-03-17 10:04:00|3800|3791.3|3800.3|3786.8|3800.3|3791.3|3800|3786.3|3
1647511460000|2022-03-17 10:04:20|3797.5||3797.5||3797.5||3797.5||1
1647511470000|2022-03-17 10:04:30||3788.8||3788.8||3788.8||3788.8|1
1647511480000|2022-03-17 10:04:40|3801.3||3801.3||3801.3||3801.3||1
1647511500000|2022-03-17 10:05:00|3801.5|3792.8|3805.5|3794|3806.5|3794|3801.5|3792.8|5
1647511520000|2022-03-17 10:05:20||3796.8||3796.8||3796.8||3796.8|1
1647511530000|2022-03-17 10:05:30|3808.8||3808||3808.8||3808||2
1647511540000|2022-03-17 10:05:40||3799.3||3799.3||3799.3||3799.3|1
1647511590000|2022-03-17 10:06:30|3811|3798.8|3809.8|3798|3811|3798.8|3809.8|3798|4
1647511600000|2022-03-17 10:06:40|3806.8||3806.8||3806.8||3806.8||1
1647511660000|2022-03-17 10:07:40|3805.8|3797|3805.8|3797|3805.8|3797|3805.8|3797|1
1647511670000|2022-03-17 10:07:50|3806.5|3797.8|3807|3798.3|3807|3798.3|3806.5|3797.8|2
1647511680000|2022-03-17 10:08:00|3805.5|3796.8|3805.5|3796.8|3805.5|3796.8|3805.5|3796.8|1
1647511690000|2022-03-17 10:08:10||3794.3||3794.3||3794.3||3794.3|1
1647511700000|2022-03-17 10:08:20|3804.3|3793|3801.8|3793|3804.3|3793|3801.8|3793|2
1647511710000|2022-03-17 10:08:30|3802.8|3794|3802.8|3794|3802.8|3794|3802.8|3794|1
1647511720000|2022-03-17 10:08:40||3792||3792||3792||3792|1
1647511730000|2022-03-17 10:08:50|3801|3792.3|3801|3792.3|3801|3792.3|3801|3792.3|1
1647511740000|2022-03-17 10:09:00|3802.5|3793.8|3802.5|3793.8|3802.5|3793.8|3802.5|3793.8|1
1647511760000|2022-03-17 10:09:20|3804.8|3796|3806.3|3796.3|3806.5|3797.8|3804.8|3794.8|7
1647511770000|2022-03-17 10:09:30|3805.3|3796.5|3805.3|3796.5|3805.3|3796.5|3805.3|3796.5|1
1647511800000|2022-03-17 10:10:00|3805.8|3797|3805.8|3797|3805.8|3797|3805.8|3797|1
1647511830000|2022-03-17 10:10:30|3806|3797.3|3806.5|3797.8|3806.5|3797.8|3806|3797.3|2
1647511840000|2022-03-17 10:10:40|3810.3|3797.5|3810|3797.5|3810.3|3797.5|3810|3797.5|2
1647511850000|2022-03-17 10:10:50|3809|3797.8|3809|3797|3809|3797.8|3809|3797|2
1647511860000|2022-03-17 10:11:00|3805.8||3805.8||3805.8||3805.8||1
1647511890000|2022-03-17 10:11:30|3810.5|3796.8|3810|3796.8|3810.5|3796.8|3810|3796.8|2
1647511900000|2022-03-17 10:11:40|3809|3796|3808|3796|3809|3796|3808|3796|2
1647511910000|2022-03-17 10:11:50|3804.8||3804.8||3804.8||3804.8||1
1647511930000|2022-03-17 10:12:10|3803.8|3795|3807|3795|3807.3|3795|3803.8|3794.3|6
1647511940000|2022-03-17 10:12:20|3803.8||3803.8||3803.8||3803.8||1
1647511970000|2022-03-17 10:12:50||3792.5||3792.5||3792.5||3792.5|1
1647511980000|2022-03-17 10:13:00|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|1
1647512010000|2022-03-17 10:13:30|3804||3808.5||3808.5||3804||3
1647512030000|2022-03-17 10:13:50|3806|3797.3|3806|3797.3|3806|3797.3|3806|3797.3|1
1647512050000|2022-03-17 10:14:10|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|1
1647512080000|2022-03-17 10:14:40|3806|3797.3|3806|3797.3|3806|3797.3|3806|3797.3|1
1647512110000|2022-03-17 10:15:10|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|3806.5|3797.8|1
1647512120000|2022-03-17 10:15:20|3806|3797.3|3806|3797.3|3806|3797.3|3806|3797.3|1
1647512200000|2022-03-17 10:16:40|3807|3798.3|3807|3798.3|3807|3798.3|3807|3798.3|1
1647512240000|2022-03-17 10:17:20|3807.5|3798.8|3807.5|3798.8|3807.5|3798.8|3807.5|3798.8|1
1647512260000|2022-03-17 10:17:40|3807|3798.3|3807|3798.3|3807|3798.3|3807|3798.3|1
1647512270000|2022-03-17 10:17:50|3805.8|3795|3805.8|3791.3|3805.8|3795|3805.8|3791.3|2
1647512280000|2022-03-17 10:18:00|3801.8|3793|3803|3794.3|3803|3794.3|3801.8|3793|2
1647512290000|2022-03-17 10:18:10|3802.5|3793.8|3803.3|3794.5|3803.3|3794.5|3802.5|3793.8|2
1647512300000|2022-03-17 10:18:20|3802.8|3794|3802.8|3794|3802.8|3794|3802.8|3794|1
1647512340000|2022-03-17 10:19:00|3803.8|3795|3803.3|3794.5|3803.8|3795|3803.3|3794.5|2
1647512370000|2022-03-17 10:19:30|3803|3794.3|3803|3794.3|3803|3794.3|3803|3794.3|1
1647512390000|2022-03-17 10:19:50|3802.5|3793.8|3802.5|3793.8|3802.5|3793.8|3802.5|3793.8|1
1647512410000|2022-03-17 10:20:10|3802|3793.3|3802|3793.3|3802|3793.3|3802|3793.3|1
1647512450000|2022-03-17 10:20:50|3801|3792.3|3801|3792.3|3801|3792.3|3801|3792.3|1
1647512510000|2022-03-17 10:21:50|3800.8|3792|3800.8|3792|3800.8|3792|3800.8|3792|1
1647512560000|2022-03-17 10:22:40|3800.5|3787|3800.5|3787|3800.5|3787|3800.5|3787|1
1647512570000|2022-03-17 10:22:50|3795.8||3795.8||3795.8||3795.8||1
1647512640000|2022-03-17 10:24:00|3798|3787.5|3798|3787.5|3798|3787.5|3798|3787.5|2
1647512670000|2022-03-17 10:24:30|3796.3||3796.3||3796.3||3796.3||1
1647512720000|2022-03-17 10:25:20|3795.8|3787|3792.3|3781.8|3795.8|3787|3792.3|3781.8|4
1647512740000|2022-03-17 10:25:40|3790.5||3790.5||3790.5||3790.5||1
1647512770000|2022-03-17 10:26:10|3792|3783.3|3792|3783.3|3792|3783.3|3792|3783.3|1
1647512780000|2022-03-17 10:26:20|3793.3|3784.5|3795|3786.3|3795|3786.3|3793.3|3784.5|3
1647512810000|2022-03-17 10:26:50|3802|3786.5|3800.8|3786.8|3802|3786.8|3800.8|3786.5|2
1647512820000|2022-03-17 10:27:00|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|1
1647512840000|2022-03-17 10:27:20||3789||3789||3789||3789|1
1647512850000|2022-03-17 10:27:30|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|2
1647512910000|2022-03-17 10:28:30|3798|3789.3|3798.8|3790|3798.8|3790|3798|3789.3|3
1647512920000|2022-03-17 10:28:40|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|1
1647512930000|2022-03-17 10:28:50|3800.3|3791.5|3800.5|3791.8|3800.8|3792|3800.3|3791.5|3
1647512940000|2022-03-17 10:29:00|3800|3790|3800|3790|3800|3790|3800|3790|2
1647512950000|2022-03-17 10:29:10|3799.8|3790.5|3799.8|3791|3799.8|3791|3799.3|3790.5|3
1647512960000|2022-03-17 10:29:20|3799|3790.3|3801.8|3790.5|3801.8|3790.5|3799|3789|4
1647512970000|2022-03-17 10:29:30|3802.5|3791.3|3802.5|3791.3|3802.5|3791.3|3802.5|3791.3|1
1647512980000|2022-03-17 10:29:40|3802.8|3794|3803.3|3794.5|3803.5|3794.8|3802.8|3794|3
1647513000000|2022-03-17 10:30:00|3803|3794.3|3803|3794.3|3803|3794.3|3803|3794.3|1
1647513030000|2022-03-17 10:30:30|3801.3|3792.5|3801.3|3790.8|3801.3|3792.5|3801.3|3790.8|2
1647513040000|2022-03-17 10:30:40|3799.5||3799.5||3799.5||3799.5||1
1647513080000|2022-03-17 10:31:20|3799.3|3790.5|3799.8|3791|3799.8|3791|3799.3|3790.5|2
1647513310000|2022-03-17 10:35:10|3800|3791.3|3800|3791.3|3800|3791.3|3800|3791.3|1
1647513400000|2022-03-17 10:36:40|3799.5|3789.8|3799.5|3789|3799.5|3789.8|3799.5|3789|2
1647513410000|2022-03-17 10:36:50|3799.3|3789.8|3798.8|3789.3|3799.3|3789.8|3798.8|3789.3|2
1647513420000|2022-03-17 10:37:00|3798||3798||3798||3798||1
1647513470000|2022-03-17 10:37:50|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|1
1647513480000|2022-03-17 10:38:00|3798.8|3790|3799|3790.3|3799|3790.3|3798.8|3790|2
1647513500000|2022-03-17 10:38:20|3798.8|3788.5|3798.8|3787.5|3798.8|3788.5|3798.8|3787.5|3
1647513510000|2022-03-17 10:38:30|3796.3||3796.3||3796.3||3796.3||1
1647513530000|2022-03-17 10:38:50|3796|3787.3|3796|3787.3|3796|3787.3|3796|3787.3|1
1647513580000|2022-03-17 10:39:40|3795.8|3787|3795.8|3787|3795.8|3787|3795.8|3787|1
1647513640000|2022-03-17 10:40:40|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|1
1647513690000|2022-03-17 10:41:30|3795.3|3786.5|3795.3|3786.5|3795.3|3786.5|3795.3|3786.5|1
1647513730000|2022-03-17 10:42:10|3799.8|3786.3|3798.8|3786.3|3799.8|3786.3|3798.8|3786.3|2
1647513740000|2022-03-17 10:42:20|3798.3|3786.8|3798.3|3787|3798.3|3787|3798.3|3786.8|2
1647513750000|2022-03-17 10:42:30|3795.8||3795.8||3795.8||3795.8||1
1647513810000|2022-03-17 10:43:30|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|3795.5|3786.8|1
1647513830000|2022-03-17 10:43:50||3785.3||3785.3||3785.3||3785.3|1
1647513850000|2022-03-17 10:44:10|3794.3|3785.5|3794.3|3785.5|3794.3|3785.5|3794.3|3785.5|1
1647513990000|2022-03-17 10:46:30|3796.5|3785.8|3797|3786|3797|3786|3796.5|3785.8|2
1647514000000|2022-03-17 10:46:40||3788.3||3788.3||3788.3||3788.3|1
1647514040000|2022-03-17 10:47:20|3799|3788.5|3798.8|3789.8|3799.8|3789.8|3798.8|3788.5|3
1647514050000|2022-03-17 10:47:30|3799.5|3790.3|3798.8|3790|3799.5|3790.3|3798.8|3790|2
1647514060000|2022-03-17 10:47:40|3799|3790.3|3798.5|3789.8|3799|3790.3|3798.5|3789.8|2
1647514070000|2022-03-17 10:47:50|3799|3790.3|3798.5|3789.8|3799|3790.3|3798.5|3789.8|2
1647514080000|2022-03-17 10:48:00|3799|3790.3|3798.5|3789.8|3799|3790.3|3798.5|3789.8|2
1647514090000|2022-03-17 10:48:10|3799|3790.3|3798.5|3789.8|3799|3790.3|3798.5|3789.8|2
1647514190000|2022-03-17 10:49:50|3797.3|3788.5|3797.5|3788.8|3797.5|3788.8|3797.3|3788.5|2
1647514250000|2022-03-17 10:50:50|3797.8|3789|3797.8|3789|3797.8|3789|3797.8|3789|1
1647514280000|2022-03-17 10:51:20|3798|3789.3|3798.5|3789.8|3798.5|3789.8|3798|3789.3|2
1647514550000|2022-03-17 10:55:50|3798|3789.3|3798|3789.3|3798|3789.3|3798|3789.3|1
1647514620000|2022-03-17 10:57:00|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|3798.3|3789.5|1
1647514730000|2022-03-17 10:58:50|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|1
1647514750000|2022-03-17 10:59:10|3798|3789.3|3797.8|3789|3798|3789.3|3797.8|3789|2
1647514810000|2022-03-17 11:00:10|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647515170000|2022-03-17 11:06:10|3797.3|3788.5|3797.3|3788.5|3797.3|3788.5|3797.3|3788.5|1
1647515180000|2022-03-17 11:06:20|3796.8|3788|3796.8|3788|3796.8|3788|3796.8|3788|1
1647515220000|2022-03-17 11:07:00|3799.5|3787.8|3801|3789.3|3801|3789.3|3799.5|3787.8|2
1647515230000|2022-03-17 11:07:10|3801.3|3789.5|3801.3|3789.5|3801.3|3789.5|3801.3|3789.5|1
1647515240000|2022-03-17 11:07:20|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|3801.5|3792.8|1
1647515270000|2022-03-17 11:07:50|3801.3|3792.5|3800.3|3791.5|3801.3|3792.5|3800.3|3791.5|2
1647515320000|2022-03-17 11:08:40|3799.8|3791|3799.8|3791|3799.8|3791|3799.8|3791|1
1647515330000|2022-03-17 11:08:50|3800|3791.3|3800|3791.3|3800|3791.3|3800|3791.3|1
1647515360000|2022-03-17 11:09:20|3801|3792.3|3800.3|3791.5|3801|3792.3|3800.3|3791.5|2
1647515400000|2022-03-17 11:10:00|3799.8|3791|3799.8|3791|3799.8|3791|3799.8|3791|1
1647515480000|2022-03-17 11:11:20|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|3799.5|3790.8|1
1647515490000|2022-03-17 11:11:30|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|3798.5|3789.8|1
1647515500000|2022-03-17 11:11:40|3798|3789.3|3798|3789.3|3798|3789.3|3798|3789.3|1
1647515520000|2022-03-17 11:12:00|3797.8|3789|3797.8|3789|3797.8|3789|3797.8|3789|1
1647515530000|2022-03-17 11:12:10|3799|3790.3|3797|3788.3|3799|3790.3|3797|3788.3|2
1647515540000|2022-03-17 11:12:20|3796.8|3788|3796.8|3788|3796.8|3788|3796.8|3788|1
1647515570000|2022-03-17 11:12:50|3795.8|3787|3795.8|3787|3795.8|3787|3795.8|3787|1
1647515620000|2022-03-17 11:13:40|3796.8|3788|3796.8|3788|3796.8|3788|3796.8|3788|1
1647515740000|2022-03-17 11:15:40|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647515990000|2022-03-17 11:19:50|3797.3|3786.3|3797.3|3784.3|3797.3|3786.3|3797.3|3784.3|2
1647516010000|2022-03-17 11:20:10|3793.3|3784.5|3793.3|3784.5|3793.3|3784.5|3793.3|3784.5|1
1647516040000|2022-03-17 11:20:40|3793.8|3785|3793.8|3785|3793.8|3785|3793.8|3785|1
1647516070000|2022-03-17 11:21:10|3792.3|3783.5|3791.5|3782.8|3792.3|3783.5|3791|3782.3|3
1647516100000|2022-03-17 11:21:40|3792|3783.3|3792|3783.3|3792|3783.3|3792|3783.3|1
1647516120000|2022-03-17 11:22:00|3792.8|3784|3792.8|3784|3792.8|3784|3792.8|3784|1
1647516390000|2022-03-17 11:26:30||3779.8||3779.8||3779.8||3779.8|1
1647516410000|2022-03-17 11:26:50|3788.8|3780|3787.5|3778.8|3788.8|3780|3787.5|3778.8|3
1647516460000|2022-03-17 11:27:40|3787|3778.3|3787|3778.3|3787|3778.3|3787|3778.3|1
1647516530000|2022-03-17 11:28:50|3788|3779.3|3788.5|3779.8|3788.5|3779.8|3788|3779.3|2
1647516550000|2022-03-17 11:29:10|3789|3780.3|3789|3778.5|3789|3780.3|3789|3778.5|2
1647516560000|2022-03-17 11:29:20|3792.3|3779.8|3792.5|3780|3792.5|3780|3792.3|3779.8|2
1647516570000|2022-03-17 11:29:30|3793|3780.5|3793.3|3780.8|3793.3|3780.8|3793|3780.5|2
1647516580000|2022-03-17 11:29:40|3793.5|3784.8|3794.8|3786|3794.8|3786|3793.5|3784.8|2
1647516610000|2022-03-17 11:30:10|3794|3785.3|3793.3|3784.5|3794|3785.3|3793.3|3784.5|2
1647516620000|2022-03-17 11:30:20|3793|3784.3|3793|3784.3|3793|3784.3|3793|3784.3|1
1647516630000|2022-03-17 11:30:30|3793.5|3784.8|3793.5|3784.8|3793.5|3784.8|3793.5|3784.8|1
1647516640000|2022-03-17 11:30:40|3793.8|3785|3793.8|3785|3793.8|3785|3793.8|3785|1
1647516670000|2022-03-17 11:31:10|3794.3|3785.5|3794.3|3785.5|3794.3|3785.5|3794.3|3785.5|1
1647516680000|2022-03-17 11:31:20|3794.5|3785.8|3794.5|3785.8|3794.5|3785.8|3794.5|3785.8|1
1647516690000|2022-03-17 11:31:30|3795|3786.3|3797.3|3788.5|3797.3|3788.5|3795|3786.3|3
1647516700000|2022-03-17 11:31:40|3796.8|3788|3796.5|3787.8|3796.8|3788|3796|3787.3|3
1647516720000|2022-03-17 11:32:00|3796|3787.3|3796.8|3788|3796.8|3788|3796|3787.3|2
1647516730000|2022-03-17 11:32:10|3796|3787.3|3797|3788.3|3797|3788.3|3796|3787.3|2
1647516760000|2022-03-17 11:32:40|3796|3787.3|3797.5|3787.3|3797.5|3788.5|3796|3787.3|4
1647516770000|2022-03-17 11:32:50|3796.3|3787.8|3796.8|3787.8|3797.8|3787.8|3796.3|3787.8|4
1647516790000|2022-03-17 11:33:10|3796.3|3787.5|3797|3788.3|3797|3788.3|3796.3|3787.5|2
1647516830000|2022-03-17 11:33:50|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|3797.5|3788.8|1
1647516850000|2022-03-17 11:34:10|3797|3788.3|3797.5|3788.8|3797.5|3788.8|3797|3788.3|2
1647516870000|2022-03-17 11:34:30|3797.8|3789|3797.8|3789|3797.8|3789|3797.8|3789|1
1647516880000|2022-03-17 11:34:40|3798|3789.3|3798|3789.3|3798|3789.3|3798|3789.3|1
1647516890000|2022-03-17 11:34:50|3798.5|3789.8|3799.3|3790.5|3799.3|3790.5|3798.5|3789.8|2
1647516910000|2022-03-17 11:35:10|3800.3|3791.5|3800.3|3791.5|3800.3|3791.5|3800.3|3791.5|1
1647516960000|2022-03-17 11:36:00|3800.5|3791.8|3800.5|3791.8|3800.5|3791.8|3800.5|3791.8|1
1647517080000|2022-03-17 11:38:00|3801.8|3793|3802.3|3793.5|3802.3|3793.5|3801.8|3793|2
1647517090000|2022-03-17 11:38:10|3803|3794.3|3803.5|3794.8|3803.5|3794.8|3803|3794.3|2
1647517100000|2022-03-17 11:38:20|3803.8|3795|3804|3795.3|3804|3795.3|3803.8|3795|2
1647517160000|2022-03-17 11:39:20|3804.3|3795.5|3804.3|3795.5|3804.3|3795.5|3804.3|3795.5|1
1647517190000|2022-03-17 11:39:50|3805.8||3805.8||3805.8||3805.8||1
1647517210000|2022-03-17 11:40:10|3805.5|3796.8|3805.5|3796.8|3805.5|3796.8|3805.5|3796.8|1
1647517300000|2022-03-17 11:41:40|3806|3797.3|3806|3797.3|3806|3797.3|3806|3797.3|1
1647517310000|2022-03-17 11:41:50|3806.5|3797.8|3806|3797.3|3806.5|3797.8|3806|3797.3|2
1647517360000|2022-03-17 11:42:40|3806.3|3797.5|3806.3|3797.5|3806.3|3797.5|3806.3|3797.5|1
1647517370000|2022-03-17 11:42:50|3806|3797.3|3804.8|3796|3806|3797.3|3804.8|3796|2
1647517410000|2022-03-17 11:43:30|3804.5|3795.8|3804.5|3795.8|3804.5|3795.8|3804.5|3795.8|1
1647517420000|2022-03-17 11:43:40|3804.8|3796|3803.5|3794.8|3804.8|3796|3803.5|3794.8|4
1647517430000|2022-03-17 11:43:50|3802.8|3794|3801.8|3793|3802.8|3794|3801.8|3793|3
1647517440000|2022-03-17 11:44:00|3803.3|3794.5|3803.3|3794.5|3803.3|3794.5|3803.3|3794.5|1
1647517490000|2022-03-17 11:44:50|3803.5|3794.8|3803.5|3794.8|3803.5|3794.8|3803.5|3794.8|1
1647517570000|2022-03-17 11:46:10|3804.3|3795.5|3804.3|3795.5|3804.3|3795.5|3804.3|3795.5|1
1647517730000|2022-03-17 11:48:50|3804.5|3795.8|3804.5|3795.8|3804.5|3795.8|3804.5|3795.8|1
1647517930000|2022-03-17 11:52:10|3804.3|3795.5|3804.8|3794.3|3804.8|3796|3803.3|3794.3|5
1647517940000|2022-03-17 11:52:20|3803.5|3795.5|3803.5|3795.5|3803.5|3795.5|3803.5|3795.5|1
1647517950000|2022-03-17 11:52:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1647518020000|2022-03-17 11:53:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1647518030000|2022-03-17 11:53:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647518090000|2022-03-17 11:54:50|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647518190000|2022-03-17 11:56:30|3801.9|3795.9|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|2
1647518200000|2022-03-17 11:56:40|3803.1|3797.1|3804.4|3798.4|3804.4|3798.4|3803.1|3797.1|2
1647518270000|2022-03-17 11:57:50|3804.9|3798.9|3806.1|3800.1|3806.9|3800.9|3804.9|3798.9|3
1647518330000|2022-03-17 11:58:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647518370000|2022-03-17 11:59:30|3805.1|3799.1|3804.4|3798.4|3805.1|3799.1|3804.4|3798.4|3
1647518380000|2022-03-17 11:59:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647518390000|2022-03-17 11:59:50|3803.9|3797.9|3802.6|3796.6|3803.9|3797.9|3802.6|3796.6|2
1647518410000|2022-03-17 12:00:10|3802.5|3792.8|3802.5|3792.8|3802.5|3792.8|3802.5|3792.8|1
1647518420000|2022-03-17 12:00:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1647518440000|2022-03-17 12:00:40|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|2
1647518610000|2022-03-17 12:03:30|3799.1|3793.1|3800|3794|3800|3794|3799.1|3793.1|3
1647518620000|2022-03-17 12:03:40|3800.5|3794.5|3800.9|3794.9|3800.9|3794.9|3800.5|3794.5|2
1647518630000|2022-03-17 12:03:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647518640000|2022-03-17 12:04:00|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647518650000|2022-03-17 12:04:10|3803.5|3795.5|3804.1|3798.1|3804.3|3798.1|3803.5|3795.5|3
1647518680000|2022-03-17 12:04:40|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647518700000|2022-03-17 12:05:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1647518720000|2022-03-17 12:05:20|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647518730000|2022-03-17 12:05:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647518860000|2022-03-17 12:07:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647518870000|2022-03-17 12:07:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647518900000|2022-03-17 12:08:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647518910000|2022-03-17 12:08:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1647518920000|2022-03-17 12:08:40|3805.9|3799.9|3805.6|3799.6|3805.9|3799.9|3805.6|3799.6|2
1647518930000|2022-03-17 12:08:50|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647518950000|2022-03-17 12:09:10|3805.4|3799.4|3803|3794.8|3805.4|3799.4|3802.1|3794.8|6
1647518970000|2022-03-17 12:09:30|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|3
1647518990000|2022-03-17 12:09:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647519000000|2022-03-17 12:10:00|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1647519010000|2022-03-17 12:10:10|3801.9|3795.9|3802.1|3796.1|3802.1|3796.1|3801.9|3795.9|2
1647519030000|2022-03-17 12:10:30|3801.9|3795.9|3803|3793.5|3803|3795.9|3799.1|3793.1|8
1647519040000|2022-03-17 12:10:40|3801.5||3801.5||3801.5||3801.5||1
1647519050000|2022-03-17 12:10:50|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|2
1647519060000|2022-03-17 12:11:00|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3799.9|3793.9|4
1647519080000|2022-03-17 12:11:20|3801.4|3795.4|3800.1|3794.1|3801.4|3795.4|3800.1|3794.1|3
1647519090000|2022-03-17 12:11:30|3799.9|3793.9|3800|3794|3800|3794|3799.9|3793.9|2
1647519100000|2022-03-17 12:11:40|3799.5|3793.5|3801.3|3793.3|3801.3|3793.5|3799.5|3793.3|2
1647519110000|2022-03-17 12:11:50|3800.1|3794.1|3800.4|3794.4|3801.4|3795.4|3800.1|3794.1|4
1647519120000|2022-03-17 12:12:00|3799.9|3793.9|3801|3792.8|3801|3793.9|3798.4|3792.4|4
1647519130000|2022-03-17 12:12:10|3801.3|3793|3801.3|3793|3801.3|3793|3801.3|3793|1
1647519140000|2022-03-17 12:12:20|3801.1|3795.1|3800.4|3794.4|3801.1|3795.1|3800.4|3794.4|2
1647519150000|2022-03-17 12:12:30|3799.9|3793.9|3801|3792.8|3801|3793.9|3798.4|3792.4|5
1647519160000|2022-03-17 12:12:40|3800.8||3800.8||3800.8||3800.8||1
1647519170000|2022-03-17 12:12:50|3800.6|3794.6|3801.3|3793.3|3801.3|3795.1|3799.9|3793.3|4
1647519180000|2022-03-17 12:13:00|3800.4|3794.4|3801.8|3793.8|3801.8|3794.4|3800.1|3793.8|5
1647519190000|2022-03-17 12:13:10|3800.5|3794.5|3801.1|3795.1|3801.1|3795.1|3800.5|3794.5|2
1647519200000|2022-03-17 12:13:20|3800.6|3794.6|3799.9|3793.9|3801.4|3795.4|3799.9|3793.9|4
1647519210000|2022-03-17 12:13:30|3801.4|3795.4|3801.5|3793.3|3801.5|3795.4|3801.4|3793.3|2
1647519220000|2022-03-17 12:13:40|3800.3|3794.3|3800.4|3794.4|3800.9|3794.9|3800.3|3794.3|3
1647519230000|2022-03-17 12:13:50|3801.4|3795.4|3801.5|3793.3|3801.5|3795.4|3799.9|3793.3|3
1647519250000|2022-03-17 12:14:10|3800.3|3794.3|3801.6|3795.6|3801.6|3795.6|3800.3|3794.3|6
1647519270000|2022-03-17 12:14:30|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1647519280000|2022-03-17 12:14:40|3801.4|3795.4|3800.4|3794.4|3801.4|3795.4|3800.4|3794.4|3
1647519290000|2022-03-17 12:14:50|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.6|3794.6|3
1647519300000|2022-03-17 12:15:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647519330000|2022-03-17 12:15:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647519340000|2022-03-17 12:15:40|3803.1|3797.1|3805.5|3797|3805.5|3797.1|3803.1|3797|2
1647519350000|2022-03-17 12:15:50|3803.9|3797.9|3805.5|3796.8|3805.5|3797.9|3803.9|3796.5|3
1647519360000|2022-03-17 12:16:00|3805|3797.5|3803.5|3797.5|3805|3797.5|3803.5|3797.5|2
1647519370000|2022-03-17 12:16:10|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1647519460000|2022-03-17 12:17:40|3805.3|3796.8|3805|3796.8|3805.3|3796.8|3805|3796.8|2
1647519470000|2022-03-17 12:17:50|3803.4|3797.4|3802.3|3796.3|3803.5|3797.4|3802.3|3794.5|5
1647519480000|2022-03-17 12:18:00|3801.9|3795.9|3804|3795.8|3804|3796.6|3801.9|3795.8|4
1647519490000|2022-03-17 12:18:10|3804.3|3797.5|3803.5|3797.5|3804.3|3797.5|3803.5|3797.5|2
1647519500000|2022-03-17 12:18:20|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647519510000|2022-03-17 12:18:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647519520000|2022-03-17 12:18:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647519530000|2022-03-17 12:18:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647519540000|2022-03-17 12:19:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647519550000|2022-03-17 12:19:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647519560000|2022-03-17 12:19:20|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647519610000|2022-03-17 12:20:10|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647519630000|2022-03-17 12:20:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647519640000|2022-03-17 12:20:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647519660000|2022-03-17 12:21:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|1
1647519680000|2022-03-17 12:21:20|3804.1|3798.1|3802.1|3796.1|3804.1|3798.1|3802.1|3796.1|2
1647519730000|2022-03-17 12:22:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647519800000|2022-03-17 12:23:20|3802.6|3796.6|3801.4|3795.4|3802.6|3796.6|3801.4|3795.4|2
1647519840000|2022-03-17 12:24:00|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647519860000|2022-03-17 12:24:20|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|2
1647519880000|2022-03-17 12:24:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1647519890000|2022-03-17 12:24:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1647519940000|2022-03-17 12:25:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647519950000|2022-03-17 12:25:50|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647519980000|2022-03-17 12:26:20|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1647519990000|2022-03-17 12:26:30|3806.1|3800.1|3807.9|3801.9|3807.9|3801.9|3806.1|3800.1|3
1647520000000|2022-03-17 12:26:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1647520130000|2022-03-17 12:28:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647520150000|2022-03-17 12:29:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647520170000|2022-03-17 12:29:30|3811.6|3805.6|3811.9|3805.9|3811.9|3805.9|3811.6|3805.6|2
1647520180000|2022-03-17 12:29:40|3812.1|3806.1|3812.6|3806.6|3812.6|3806.6|3812.1|3806.1|2
1647520190000|2022-03-17 12:29:50|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|3
1647520200000|2022-03-17 12:30:00|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1647520220000|2022-03-17 12:30:20|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|4
1647520230000|2022-03-17 12:30:30|3812.4|3806.4|3811.4|3805.4|3812.4|3806.4|3811.4|3805.4|5
1647520240000|2022-03-17 12:30:40|3811.1|3805.1|3810.4|3804.4|3811.1|3805.1|3810.4|3804.4|4
1647520260000|2022-03-17 12:31:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1647520300000|2022-03-17 12:31:40|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|2
1647520310000|2022-03-17 12:31:50|3810.4|3804.4|3812.9|3806.9|3812.9|3806.9|3810.4|3804.4|2
1647520320000|2022-03-17 12:32:00|3813.6|3807.6|3814.1|3808.1|3814.1|3808.1|3813.6|3807.6|3
1647520330000|2022-03-17 12:32:10|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647520340000|2022-03-17 12:32:20|3813.9|3807.9|3813.6|3807.6|3813.9|3807.9|3813.6|3807.6|2
1647520370000|2022-03-17 12:32:50|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647520450000|2022-03-17 12:34:10|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|1
1647520460000|2022-03-17 12:34:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1647520470000|2022-03-17 12:34:30|3819|3809.3|3818.8|3809.5|3819|3809.5|3818.8|3809.3|3
1647520480000|2022-03-17 12:34:40|3818.5|3812.4|3818.4|3812.4|3818.5|3812.4|3818.4|3812.4|2
1647520490000|2022-03-17 12:34:50|3818.5|3810.5|3812.8|3799.8|3818.5|3810.5|3812.8|3799.3|6
1647520500000|2022-03-17 12:35:00|3812.3|3799|3812.3|3800|3812.3|3800|3812.3|3799|3
1647520510000|2022-03-17 12:35:10|3807.9|3801.5|3807.9|3801.9|3807.9|3801.9|3807.9|3801.5|2
1647520550000|2022-03-17 12:35:50|3810.9|3804.9|3811.4|3805.4|3811.6|3805.6|3810.9|3804.9|5
1647520560000|2022-03-17 12:36:00|3811.1|3805.1|3810.1|3804.1|3811.1|3805.1|3810.1|3804.1|5
1647520570000|2022-03-17 12:36:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647520590000|2022-03-17 12:36:30|3813|3803.8|3815.5|3803.8|3815.5|3803.8|3813|3803.8|2
1647520600000|2022-03-17 12:36:40|3815.3||3814.5||3815.3||3814.5||2
1647520610000|2022-03-17 12:36:50|3813.5|3803.3|3813.5|3805.3|3813.5|3805.3|3813.5|3803.3|3
1647520620000|2022-03-17 12:37:00|3812.1|3806.1|3812.9|3806.9|3812.9|3806.9|3812.1|3806.1|2
1647520660000|2022-03-17 12:37:40|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1647520690000|2022-03-17 12:38:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647520700000|2022-03-17 12:38:20|3813.4|3807.4|3813.3|3799.5|3813.4|3807.4|3813.3|3799.5|2
1647520720000|2022-03-17 12:38:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1647520740000|2022-03-17 12:39:00|3807.5|3799.5|3807.5|3799.5|3807.5|3799.5|3807.5|3799.5|1
1647520750000|2022-03-17 12:39:10|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1647520760000|2022-03-17 12:39:20|3809.8|3801.3|3811.3|3802.5|3811.3|3802.5|3809.8|3801.3|2
1647520770000|2022-03-17 12:39:30|3812|3803.5|3812.1|3806.1|3812.1|3806.1|3812|3803.5|2
1647520790000|2022-03-17 12:39:50|3813.4|3807.4|3813.5|3804.8|3813.5|3807.4|3813.4|3804.8|2
1647520800000|2022-03-17 12:40:00|3812.3|3803.5|3812.3|3803.8|3812.3|3803.8|3812.3|3803.5|2
1647520810000|2022-03-17 12:40:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647520830000|2022-03-17 12:40:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647520840000|2022-03-17 12:40:40|3809.9|3803.9|3808.6|3802.6|3809.9|3803.9|3808.4|3802.4|3
1647520860000|2022-03-17 12:41:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|1
1647520870000|2022-03-17 12:41:10|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1647520880000|2022-03-17 12:41:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647520900000|2022-03-17 12:41:40|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647520920000|2022-03-17 12:42:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647520980000|2022-03-17 12:43:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1647521010000|2022-03-17 12:43:30|3808.6|3802.6|3808.9|3802.9|3808.9|3802.9|3807.6|3801.6|6
1647521020000|2022-03-17 12:43:40|3811|3802.8|3811|3802.8|3811|3802.8|3811|3802.8|1
1647521030000|2022-03-17 12:43:50|3811.8|3803.5|3813.1|3807.1|3813.1|3807.1|3811.8|3803.5|4
1647521040000|2022-03-17 12:44:00|3815.8|3807|3815.5|3807|3815.8|3807|3815.5|3807|2
1647521050000|2022-03-17 12:44:10|3815.6|3809.6|3815.9|3809.9|3815.9|3809.9|3815.6|3809.6|2
1647521070000|2022-03-17 12:44:30|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|3
1647521080000|2022-03-17 12:44:40|3814.9|3808.9|3814.6|3808.6|3814.9|3808.9|3814.6|3808.6|2
1647521100000|2022-03-17 12:45:00|3814.8|3806.5|3814.8|3806.5|3814.8|3806.5|3814.8|3806.5|1
1647521110000|2022-03-17 12:45:10|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|1
1647521180000|2022-03-17 12:46:20|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647521190000|2022-03-17 12:46:30|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647521220000|2022-03-17 12:47:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647521240000|2022-03-17 12:47:20|3811.3|3802.8|3811.3|3802.8|3811.3|3802.8|3811.3|3802.8|1
1647521250000|2022-03-17 12:47:30|3810.8|3802.3|3808.4|3802.4|3810.8|3802.4|3808.4|3802.3|2
1647521260000|2022-03-17 12:47:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647521270000|2022-03-17 12:47:50|3808|3799.5|3808|3799.8|3808|3799.8|3808|3799.5|2
1647521280000|2022-03-17 12:48:00||3795.5||3795.5||3795.5||3795.5|1
1647521300000|2022-03-17 12:48:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647521370000|2022-03-17 12:49:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647521390000|2022-03-17 12:49:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647521400000|2022-03-17 12:50:00|3800.1|3794.1|3801|3791.5|3801|3794.1|3800.1|3791.5|2
1647521420000|2022-03-17 12:50:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1647521430000|2022-03-17 12:50:30|3799.1|3793.1|3799.9|3793.9|3799.9|3793.9|3799.1|3793.1|2
1647521440000|2022-03-17 12:50:40|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647521450000|2022-03-17 12:50:50|3800.4|3794.4|3801.1|3795.1|3801.1|3795.1|3800.4|3794.4|3
1647521460000|2022-03-17 12:51:00|3801.4|3795.4|3801.6|3795.6|3801.9|3795.9|3801.4|3795.4|3
1647521470000|2022-03-17 12:51:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647521480000|2022-03-17 12:51:20|3801.6|3795.6|3800.9|3794.9|3802.1|3796.1|3800.9|3794.9|3
1647521490000|2022-03-17 12:51:30|3801.9|3795.9|3802.3|3793.3|3802.3|3795.9|3801.9|3793|4
1647521510000|2022-03-17 12:51:50|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|2
1647521520000|2022-03-17 12:52:00|3801.4|3795.4|3801.3|3793.3|3801.5|3795.4|3801.3|3793|4
1647521530000|2022-03-17 12:52:10|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1647521540000|2022-03-17 12:52:20|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|1
1647521550000|2022-03-17 12:52:30|3803|3794|3803|3794|3803|3794|3803|3794|1
1647521560000|2022-03-17 12:52:40|3802.9|3796.9|3804.5|3796|3805.3|3797|3802.9|3796|3
1647521570000|2022-03-17 12:52:50|3803.9|3797.9|3805.1|3799.1|3805.1|3799.1|3803.9|3797.9|3
1647521590000|2022-03-17 12:53:10|3807.5|3799|3807.4|3801.4|3807.5|3801.4|3807.4|3799|2
1647521600000|2022-03-17 12:53:20|3807|3801|3805.4|3799.4|3807|3801|3804.6|3798.6|4
1647521610000|2022-03-17 12:53:30|3805.9|3799.9|3805.1|3799.1|3805.9|3799.9|3805.1|3799.1|6
1647521630000|2022-03-17 12:53:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|3
1647521650000|2022-03-17 12:54:10|3803.4|3797.4|3804.1|3798.1|3804.1|3798.1|3803.4|3797.4|2
1647521660000|2022-03-17 12:54:20|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|2
1647521670000|2022-03-17 12:54:30|3804.4|3798.4|3805.9|3799.9|3805.9|3799.9|3804.4|3798.4|2
1647521680000|2022-03-17 12:54:40|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.1|3799.1|4
1647521690000|2022-03-17 12:54:50|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|2
1647521720000|2022-03-17 12:55:20|3805.6|3799.6|3802.8|3796.8|3805.6|3799.6|3802.8|3795.3|7
1647521730000|2022-03-17 12:55:30|3803.1|3797.1|3802.9|3796.9|3803.1|3797.1|3802.9|3796.9|2
1647521740000|2022-03-17 12:55:40|3804.1|3798.1|3804.9|3798.9|3804.9|3798.9|3804.1|3798.1|2
1647521750000|2022-03-17 12:55:50|3805.9|3799.9|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|2
1647521770000|2022-03-17 12:56:10|3806.1|3800.1|3805.1|3799.1|3806.1|3800.1|3805.1|3799.1|3
1647521780000|2022-03-17 12:56:20|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1647521790000|2022-03-17 12:56:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1647521800000|2022-03-17 12:56:40|3804.6|3798.6|3803.9|3797.9|3804.6|3798.6|3803.9|3797.9|2
1647521810000|2022-03-17 12:56:50|3803.1|3797.1|3803.3|3795|3803.3|3797.1|3803.1|3795|2
1647521820000|2022-03-17 12:57:00|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|1
1647521830000|2022-03-17 12:57:10|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3802.1|3796.1|2
1647521880000|2022-03-17 12:58:00|3802.6|3796.6|3803.4|3797.4|3803.4|3797.4|3802.6|3796.6|3
1647521940000|2022-03-17 12:59:00|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1647521970000|2022-03-17 12:59:30|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|2
1647522000000|2022-03-17 13:00:00|3804.6|3798.6|3800.6|3794.6|3807.1|3801.1|3800.6|3794.6|13
1647522010000|2022-03-17 13:00:10|3799.6|3793.6|3802.6|3796.6|3802.9|3796.9|3799.6|3793.6|16
1647522020000|2022-03-17 13:00:20|3801.9|3795.9|3801.1|3795.1|3802.1|3796.1|3801.1|3795.1|5
1647522030000|2022-03-17 13:00:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3800.6|3794.6|3
1647522040000|2022-03-17 13:00:40|3801.1|3795.1|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|4
1647522050000|2022-03-17 13:00:50|3801.1|3795.1|3801.6|3795.6|3801.9|3795.9|3800.1|3794.1|5
1647522060000|2022-03-17 13:01:00|3800.9|3794.9|3799.6|3793.6|3800.9|3794.9|3799.6|3793.6|3
1647522070000|2022-03-17 13:01:10|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1647522090000|2022-03-17 13:01:30|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647522100000|2022-03-17 13:01:40|3799.4|3793.4|3799.6|3793.6|3800.6|3794.6|3799.4|3793.4|4
1647522110000|2022-03-17 13:01:50|3799.4|3793.4|3799.1|3793.1|3799.4|3793.4|3799.1|3793.1|2
1647522120000|2022-03-17 13:02:00|3798.9|3792.9|3797.6|3791.6|3798.9|3792.9|3797.6|3791.6|2
1647522130000|2022-03-17 13:02:10|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|2
1647522150000|2022-03-17 13:02:30|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1647522170000|2022-03-17 13:02:50|3799.6|3793.6|3798.9|3792.9|3799.6|3793.6|3798.9|3792.9|2
1647522180000|2022-03-17 13:03:00|3799.6|3793.6|3800.6|3794.6|3800.6|3794.6|3799.6|3793.6|3
1647522190000|2022-03-17 13:03:10|3801.4|3795.4|3806|3796|3806.5|3796|3801.4|3795.3|5
1647522200000|2022-03-17 13:03:20|3805.8|3796.3|3805|3796.3|3805.8|3796.3|3805|3796.3|2
1647522210000|2022-03-17 13:03:30|3804.9|3798.9|3805.6|3799.6|3805.6|3799.6|3804.9|3798.9|2
1647522230000|2022-03-17 13:03:50|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1647522250000|2022-03-17 13:04:10|3806.1|3800.1|3806.4|3800.4|3806.4|3800.4|3806.1|3800.1|2
1647522270000|2022-03-17 13:04:30|3806.6|3800.6|3806.9|3800.9|3806.9|3800.9|3806.6|3800.6|2
1647522280000|2022-03-17 13:04:40|3806.6|3800.6|3805.4|3799.4|3806.6|3800.6|3805.4|3799.4|3
1647522290000|2022-03-17 13:04:50|3804.1|3798.1|3803.4|3797.4|3804.1|3798.1|3803.1|3797.1|4
1647522300000|2022-03-17 13:05:00|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|2
1647522310000|2022-03-17 13:05:10|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|2
1647522320000|2022-03-17 13:05:20|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|2
1647522330000|2022-03-17 13:05:30|3802.1|3796.1|3801.9|3795.9|3802.1|3796.1|3801.9|3795.9|2
1647522340000|2022-03-17 13:05:40|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647522360000|2022-03-17 13:06:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647522370000|2022-03-17 13:06:10|3802.4|3796.4|3802.6|3796.6|3802.6|3796.6|3802.4|3796.4|2
1647522390000|2022-03-17 13:06:30|3802.9|3796.9|3805|3796.5|3805.3|3797|3802.9|3796.3|5
1647522410000|2022-03-17 13:06:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|1
1647522420000|2022-03-17 13:07:00|3801.6|3795.6|3802.4|3796.4|3802.4|3796.4|3801.6|3795.6|3
1647522430000|2022-03-17 13:07:10|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1647522440000|2022-03-17 13:07:20|3799.6|3793.6|3800.4|3794.4|3801.1|3795.1|3799.6|3793.6|4
1647522450000|2022-03-17 13:07:30|3799.1|3793.1|3799.4|3793.4|3799.4|3793.4|3799.1|3793.1|2
1647522470000|2022-03-17 13:07:50|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1647522480000|2022-03-17 13:08:00|3799.1|3793.1|3801.9|3795.9|3801.9|3795.9|3799.1|3793.1|5
1647522490000|2022-03-17 13:08:10|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647522500000|2022-03-17 13:08:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647522510000|2022-03-17 13:08:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647522540000|2022-03-17 13:09:00|3802.6|3796.6|3801.9|3795.9|3802.6|3796.6|3801.9|3795.9|3
1647522550000|2022-03-17 13:09:10|3801.6|3795.6|3802.4|3796.4|3802.4|3796.4|3801.6|3795.6|2
1647522580000|2022-03-17 13:09:40|3802.6|3796.6|3801.9|3795.9|3802.6|3796.6|3801.9|3795.9|3
1647522590000|2022-03-17 13:09:50|3801.4|3795.4|3800.1|3794.1|3801.4|3795.4|3800.1|3794.1|3
1647522610000|2022-03-17 13:10:10|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1647522620000|2022-03-17 13:10:20|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|1
1647522630000|2022-03-17 13:10:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1647522650000|2022-03-17 13:10:50|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|2
1647522660000|2022-03-17 13:11:00|3799.1|3793.1|3800.9|3794.9|3800.9|3794.9|3799.1|3793.1|4
1647522670000|2022-03-17 13:11:10|3801.9|3795.9|3800.9|3794.9|3801.9|3795.9|3800.9|3794.9|2
1647522680000|2022-03-17 13:11:20|3801.1|3795.1|3805.3|3797|3805.3|3798.1|3801.1|3795.1|9
1647522690000|2022-03-17 13:11:30|3805|3796.8|3803.9|3797.9|3805|3798.4|3803.6|3796.8|4
1647522700000|2022-03-17 13:11:40|3804.5|3798.5|3805|3797|3805|3798.5|3803.1|3797|5
1647522710000|2022-03-17 13:11:50|3804.1|3798.1|3803.4|3797.4|3804.6|3798.6|3803.4|3797.4|4
1647522720000|2022-03-17 13:12:00|3804.3|3798.3|3805.1|3799.1|3805.1|3799.1|3804.3|3798.3|3
1647522730000|2022-03-17 13:12:10|3806.1|3800.1|3807.3|3798.8|3807.3|3800.9|3806.1|3798.8|5
1647522740000|2022-03-17 13:12:20|3807|3799|3806.8|3798.8|3807|3800.4|3806.4|3798.5|6
1647522750000|2022-03-17 13:12:30|3806.1|3800.1|3806.8|3798.8|3806.8|3800.3|3805|3798.8|6
1647522760000|2022-03-17 13:12:40|3806.1|3800.1|3807|3799|3807|3800.1|3806.1|3799|2
1647522770000|2022-03-17 13:12:50|3807.3|3799.3|3807.3|3799.3|3807.3|3799.3|3807.3|3799.3|1
1647522780000|2022-03-17 13:13:00|3807.1|3801.1|3807.3|3799.3|3807.3|3801.1|3807.1|3799.3|2
1647522790000|2022-03-17 13:13:10|3806.6|3800.6|3806.9|3800.9|3806.9|3800.9|3806.6|3800.6|3
1647522800000|2022-03-17 13:13:20|3806.6|3800.6|3806.9|3800.9|3806.9|3800.9|3806.6|3800.6|2
1647522810000|2022-03-17 13:13:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1647522840000|2022-03-17 13:14:00|3808.6|3802.6|3808.6|3802.6|3809.6|3803.6|3808.6|3802.6|7
1647522850000|2022-03-17 13:14:10|3808.9|3802.9|3812|3803.8|3812.3|3803.9|3808.9|3802.9|4
1647522870000|2022-03-17 13:14:30|3809.9|3803.9|3812.5|3804.5|3812.5|3805.9|3809.9|3803.9|6
1647522880000|2022-03-17 13:14:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647522890000|2022-03-17 13:14:50|3810.1|3804.1|3810.1|3804.1|3810.9|3804.9|3810.1|3804.1|3
1647522910000|2022-03-17 13:15:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.1|3804.1|3
1647522920000|2022-03-17 13:15:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647522930000|2022-03-17 13:15:30|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1647522940000|2022-03-17 13:15:40|3811.6|3805.6|3812.6|3806.6|3812.6|3806.6|3811.6|3805.6|5
1647522950000|2022-03-17 13:15:50|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3812.6|3806.6|2
1647522960000|2022-03-17 13:16:00|3812.9|3806.9|3815.6|3809.6|3815.6|3809.6|3812.6|3806.6|7
1647522970000|2022-03-17 13:16:10|3815.9|3809.9|3817.1|3811.1|3817.1|3811.1|3815.6|3809.6|13
1647522980000|2022-03-17 13:16:20|3815.9|3809.9|3816.1|3810.1|3817.4|3811.4|3815.9|3809.9|13
1647522990000|2022-03-17 13:16:30|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|8
1647523000000|2022-03-17 13:16:40|3816.4|3810.4|3815.4|3809.4|3816.4|3810.4|3815.4|3809.4|8
1647523010000|2022-03-17 13:16:50|3815.6|3809.6|3815.9|3809.9|3816.1|3810.1|3815.6|3809.6|4
1647523020000|2022-03-17 13:17:00|3814.9|3808.9|3814.6|3808.6|3815.4|3809.4|3814.6|3808.6|12
1647523030000|2022-03-17 13:17:10|3814.1|3808.1|3813.1|3807.1|3814.4|3808.4|3812.6|3806.6|9
1647523040000|2022-03-17 13:17:20|3813.4|3807.4|3813.4|3807.4|3813.9|3807.9|3812.6|3806.6|13
1647523050000|2022-03-17 13:17:30|3813.9|3807.9|3813.4|3807.4|3813.9|3807.9|3812.6|3806.6|8
1647523060000|2022-03-17 13:17:40|3813.1|3807.1|3813.6|3807.6|3814.4|3808.4|3812.4|3806.4|7
1647523070000|2022-03-17 13:17:50|3812.9|3806.9|3813.6|3807.6|3813.6|3807.6|3812.6|3806.6|6
1647523080000|2022-03-17 13:18:00|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|6
1647523090000|2022-03-17 13:18:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.6|3806.6|3
1647523100000|2022-03-17 13:18:20|3812.6|3806.6|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|9
1647523120000|2022-03-17 13:18:40|3812.1|3806.1|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|2
1647523130000|2022-03-17 13:18:50|3812.4|3806.4|3813.6|3807.6|3813.6|3807.6|3812.4|3806.4|5
1647523140000|2022-03-17 13:19:00|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|2
1647523150000|2022-03-17 13:19:10|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3812.6|3806.6|2
1647523160000|2022-03-17 13:19:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647523180000|2022-03-17 13:19:40|3812.6|3806.6|3811.4|3805.4|3812.6|3806.6|3811.4|3805.4|3
1647523200000|2022-03-17 13:20:00|3810.9|3804.9|3809.6|3803.6|3810.9|3804.9|3809.6|3803.6|3
1647523220000|2022-03-17 13:20:20|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647523240000|2022-03-17 13:20:40|3810.6|3804.6|3812|3803.8|3812|3804.6|3809.9|3803.8|6
1647523260000|2022-03-17 13:21:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647523280000|2022-03-17 13:21:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647523300000|2022-03-17 13:21:40|3812.8|3804|3813.3|3805.3|3813.3|3805.3|3812.8|3804|2
1647523310000|2022-03-17 13:21:50|3813|3804.3|3813|3804.3|3813|3804.3|3813|3804.3|1
1647523320000|2022-03-17 13:22:00|3812.1|3806.1|3810.3|3804.3|3812.1|3806.1|3810.3|3804.3|2
1647523330000|2022-03-17 13:22:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647523340000|2022-03-17 13:22:20|3810.3|3802.3|3809.4|3803.4|3810.3|3803.4|3809.4|3802.3|2
1647523350000|2022-03-17 13:22:30|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1647523380000|2022-03-17 13:23:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647523430000|2022-03-17 13:23:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1647523440000|2022-03-17 13:24:00|3812.8|3804|3813.8|3804.3|3813.8|3805.1|3811|3804|6
1647523460000|2022-03-17 13:24:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1647523480000|2022-03-17 13:24:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647523490000|2022-03-17 13:24:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647523500000|2022-03-17 13:25:00|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647523530000|2022-03-17 13:25:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647523570000|2022-03-17 13:26:10|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.1|3805.1|5
1647523620000|2022-03-17 13:27:00|3813.6|3807.6|3812.4|3806.4|3813.6|3807.6|3812.1|3806.1|3
1647523670000|2022-03-17 13:27:50|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1647523720000|2022-03-17 13:28:40|3811.9|3805.9|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|4
1647523730000|2022-03-17 13:28:50|3810.6|3804.6|3811.6|3805.6|3811.6|3805.6|3810.6|3804.6|2
1647523760000|2022-03-17 13:29:20|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|2
1647523790000|2022-03-17 13:29:50|3810.9|3804.9|3814|3805|3814|3805.1|3810.9|3804.9|3
1647523800000|2022-03-17 13:30:00|3813.8|3805.3|3814|3805.3|3814|3805.3|3813.8|3805.3|2
1647523810000|2022-03-17 13:30:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1647523820000|2022-03-17 13:30:20|3814.1|3808.1|3815.4|3809.4|3815.4|3809.4|3814.1|3808.1|2
1647523870000|2022-03-17 13:31:10|3819|3809.3|3819|3813|3819|3813|3819|3809.3|2
1647523880000|2022-03-17 13:31:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1647523890000|2022-03-17 13:31:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647523900000|2022-03-17 13:31:40|3820|3812|3818.8|3812.8|3820|3812.8|3818.8|3812|2
1647523910000|2022-03-17 13:31:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647523920000|2022-03-17 13:32:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1647523940000|2022-03-17 13:32:20|3818.9|3812.9|3817.6|3811.6|3818.9|3812.9|3817.6|3811.6|2
1647524000000|2022-03-17 13:33:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1647524010000|2022-03-17 13:33:30|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647524020000|2022-03-17 13:33:40|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647524050000|2022-03-17 13:34:10|3818.1|3812.1|3817.4|3811.4|3818.1|3812.1|3817.4|3811.4|2
1647524080000|2022-03-17 13:34:40|3817.1|3811.1|3816.6|3810.6|3817.4|3811.4|3816.6|3810.6|4
1647524100000|2022-03-17 13:35:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647524110000|2022-03-17 13:35:10|3818.1|3812.1|3819.1|3813.1|3819.1|3813.1|3818.1|3812.1|2
1647524130000|2022-03-17 13:35:30|3819.6|3813.6|3820.6|3814.6|3820.6|3814.6|3819.6|3813.6|5
1647524140000|2022-03-17 13:35:40|3819.9|3813.9|3818.8|3810.5|3819.9|3813.9|3818.8|3810.5|3
1647524160000|2022-03-17 13:36:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1647524180000|2022-03-17 13:36:20|3820.5|3810.5|3820.5|3810.8|3820.5|3810.8|3820.5|3810.5|2
1647524200000|2022-03-17 13:36:40|3820.4|3814.4|3823.3|3814|3823.3|3814.4|3820.1|3814|3
1647524210000|2022-03-17 13:36:50|3824|3814.5|3823.8|3814.8|3824|3814.8|3823.8|3814.5|2
1647524220000|2022-03-17 13:37:00|3823.6|3817.6|3821.3|3813|3824.8|3818.6|3821.3|3813|6
1647524240000|2022-03-17 13:37:20|3821|3812.8|3818.9|3812.9|3821|3812.9|3818.9|3812.8|2
1647524260000|2022-03-17 13:37:40|3818.6|3812.6|3815.8|3807.8|3818.6|3812.6|3815.8|3807.8|4
1647524270000|2022-03-17 13:37:50|3814.8|3808.8|3815.9|3809.9|3815.9|3809.9|3814.8|3808.8|4
1647524280000|2022-03-17 13:38:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1647524290000|2022-03-17 13:38:10|3816.5|3808.5|3815.4|3809.4|3816.5|3809.4|3815.4|3808.3|3
1647524300000|2022-03-17 13:38:20|3815.1|3809.1|3816.9|3810.9|3816.9|3810.9|3815.1|3809.1|5
1647524310000|2022-03-17 13:38:30|3817.4|3811.4|3819.1|3813.1|3819.1|3813.1|3817.4|3811.4|3
1647524320000|2022-03-17 13:38:40|3818.6|3812.6|3817.4|3811.4|3818.6|3812.6|3817.4|3811.4|4
1647524330000|2022-03-17 13:38:50|3817.5|3809.3|3817.5|3809.3|3817.5|3809.3|3817.5|3809.3|1
1647524350000|2022-03-17 13:39:10|3816.6|3810.6|3814.9|3808.9|3816.6|3810.6|3814.9|3808.9|2
1647524360000|2022-03-17 13:39:20|3813.6|3807.6|3811.4|3805.4|3813.6|3807.6|3811.4|3805.4|3
1647524400000|2022-03-17 13:40:00|3811.6|3805.6|3811.4|3805.4|3811.6|3805.6|3811.4|3805.4|2
1647524410000|2022-03-17 13:40:10|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|2
1647524440000|2022-03-17 13:40:40|3811.4|3805.4|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|2
1647524450000|2022-03-17 13:40:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647524520000|2022-03-17 13:42:00|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1647524530000|2022-03-17 13:42:10|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1647524550000|2022-03-17 13:42:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1647524560000|2022-03-17 13:42:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647524570000|2022-03-17 13:42:50|3812.3|3804.3|3811.6|3805.6|3812.3|3805.6|3811.4|3804.3|3
1647524580000|2022-03-17 13:43:00|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|2
1647524590000|2022-03-17 13:43:10|3810.4|3804.4|3809.6|3803.6|3810.4|3804.4|3809.1|3803.1|3
1647524600000|2022-03-17 13:43:20|3809.8|3801.3|3808.8|3800.8|3809.8|3801.3|3808.8|3800.8|2
1647524610000|2022-03-17 13:43:30|3809|3801|3808.9|3802.9|3809|3802.9|3808.9|3801|2
1647524620000|2022-03-17 13:43:40|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1647524640000|2022-03-17 13:44:00|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|1
1647524650000|2022-03-17 13:44:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1647524700000|2022-03-17 13:45:00|3810.4|3804.4|3808.8|3802.8|3810.5|3804.4|3808.8|3801.5|5
1647524710000|2022-03-17 13:45:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|1
1647524720000|2022-03-17 13:45:20|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1647524750000|2022-03-17 13:45:50|3807.4|3801.4|3805.4|3799.4|3807.4|3801.4|3805.1|3799.1|6
1647524760000|2022-03-17 13:46:00|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|5
1647524780000|2022-03-17 13:46:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1647524790000|2022-03-17 13:46:30|3806.4|3800.4|3806.1|3800.1|3806.4|3800.4|3805.4|3799.4|4
1647524800000|2022-03-17 13:46:40|3805.6|3799.6|3805.4|3799.4|3805.6|3799.6|3805.4|3799.4|2
1647524810000|2022-03-17 13:46:50|3805.1|3799.1|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|5
1647524820000|2022-03-17 13:47:00|3805.4|3799.4|3805.6|3799.6|3805.6|3799.6|3805.4|3799.4|2
1647524840000|2022-03-17 13:47:20|3805.8|3797.5|3802.1|3796.1|3805.8|3797.6|3802.1|3796.1|6
1647524860000|2022-03-17 13:47:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1647524870000|2022-03-17 13:47:50|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3801.1|3795.1|2
1647524880000|2022-03-17 13:48:00|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647524890000|2022-03-17 13:48:10|3801.1|3795.1|3801.4|3795.4|3801.4|3795.4|3801.1|3795.1|2
1647524900000|2022-03-17 13:48:20|3801.6|3795.6|3801.6|3795.6|3801.9|3795.9|3801.6|3795.6|3
1647524950000|2022-03-17 13:49:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647524960000|2022-03-17 13:49:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647524970000|2022-03-17 13:49:30|3801.4|3795.4|3800.6|3794.6|3801.4|3795.4|3799.9|3793.9|4
1647524980000|2022-03-17 13:49:40|3800.1|3794.1|3800.6|3794.6|3800.6|3794.6|3800.1|3794.1|4
1647524990000|2022-03-17 13:49:50|3800.1|3794.1|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|3
1647525000000|2022-03-17 13:50:00|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|2
1647525010000|2022-03-17 13:50:10|3799.9|3793.9|3799.6|3793.6|3799.9|3793.9|3799.6|3793.6|2
1647525020000|2022-03-17 13:50:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1647525030000|2022-03-17 13:50:30|3799.6|3793.6|3799.9|3793.9|3799.9|3793.9|3799.6|3793.6|2
1647525060000|2022-03-17 13:51:00|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647525070000|2022-03-17 13:51:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647525080000|2022-03-17 13:51:20|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1647525090000|2022-03-17 13:51:30|3800.9|3794.9|3800.6|3794.6|3800.9|3794.9|3800.6|3794.6|2
1647525100000|2022-03-17 13:51:40|3800.4|3794.4|3800.1|3794.1|3800.4|3794.4|3800.1|3794.1|2
1647525110000|2022-03-17 13:51:50|3799.9|3793.9|3798.6|3792.6|3799.9|3793.9|3798.6|3792.6|2
1647525120000|2022-03-17 13:52:00|3799.4|3793.4|3800.3|3794.3|3800.3|3794.3|3799.4|3793.4|3
1647525130000|2022-03-17 13:52:10|3800.5|3794.5|3800.3|3794.3|3801.6|3795.6|3800.3|3794.3|3
1647525140000|2022-03-17 13:52:20|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|1
1647525150000|2022-03-17 13:52:30|3799.9|3793.9|3798.6|3792.6|3799.9|3793.9|3798.6|3792.6|2
1647525200000|2022-03-17 13:53:20|3798.4|3792.4|3796.1|3790.1|3798.4|3792.4|3796.1|3789|4
1647525210000|2022-03-17 13:53:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1647525230000|2022-03-17 13:53:50|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1647525240000|2022-03-17 13:54:00|3795.4|3789.4|3795.5|3787|3795.5|3789.4|3795.4|3787|2
1647525250000|2022-03-17 13:54:10|3795.4|3789.4|3796.1|3790.1|3796.1|3790.1|3795.4|3789.4|4
1647525280000|2022-03-17 13:54:40|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647525310000|2022-03-17 13:55:10|3794.9|3788.9|3795.6|3789.6|3795.6|3789.6|3794.6|3788.6|3
1647525330000|2022-03-17 13:55:30|3794.4|3788.4|3794.6|3788.6|3794.6|3788.6|3794.4|3788.4|2
1647525340000|2022-03-17 13:55:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|1
1647525350000|2022-03-17 13:55:50|3794.5|3786.3|3792.8|3786.8|3794.5|3786.8|3792.8|3785.5|4
1647525360000|2022-03-17 13:56:00|3793.4|3787.4|3794.4|3788.4|3794.4|3788.4|3793.4|3787.4|4
1647525380000|2022-03-17 13:56:20|3794.6|3788.6|3794.1|3788.1|3794.8|3788.6|3794.1|3786.8|3
1647525390000|2022-03-17 13:56:30|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1647525410000|2022-03-17 13:56:50|3793.6|3787.6|3793.1|3787.1|3793.9|3787.9|3793.1|3787.1|5
1647525420000|2022-03-17 13:57:00|3794.1|3788.1|3794.4|3788.4|3794.6|3788.6|3793.4|3787.4|6
1647525430000|2022-03-17 13:57:10|3794.6|3788.6|3794.6|3788.6|3794.9|3788.9|3793.9|3787.9|10
1647525440000|2022-03-17 13:57:20|3795.1|3789.1|3794.6|3788.6|3795.1|3789.1|3794.4|3788.4|6
1647525450000|2022-03-17 13:57:30|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3795.1|3789.1|2
1647525480000|2022-03-17 13:58:00|3795.9|3789.9|3796.9|3790.9|3796.9|3790.9|3795.9|3789.9|5
1647525490000|2022-03-17 13:58:10|3797.1|3791.1|3796.1|3790.1|3797.1|3791.1|3796.1|3790.1|2
1647525500000|2022-03-17 13:58:20|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|2
1647525520000|2022-03-17 13:58:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1647525570000|2022-03-17 13:59:30|3797.9|3791.9|3800.1|3794.1|3800.1|3794.1|3797.9|3791.9|4
1647525580000|2022-03-17 13:59:40|3800.4|3794.4|3802.8|3796.8|3802.8|3796.8|3800.4|3794.4|7
1647525590000|2022-03-17 13:59:50|3803|3797|3801.1|3795.1|3804.1|3798.1|3801.1|3795.1|8
1647525600000|2022-03-17 14:00:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647525610000|2022-03-17 14:00:10|3800.1|3794.1|3801.6|3795.6|3801.6|3795.6|3800.1|3794.1|2
1647525620000|2022-03-17 14:00:20|3801.1|3795.1|3800.9|3794.9|3801.1|3795.1|3799.4|3793.4|5
1647525640000|2022-03-17 14:00:40|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1647525660000|2022-03-17 14:01:00|3800|3791.5|3796.3|3790.3|3800|3791.5|3796.3|3789|4
1647525680000|2022-03-17 14:01:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1647525690000|2022-03-17 14:01:30|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1647525700000|2022-03-17 14:01:40|3796.6|3790.6|3794.1|3788.1|3796.6|3790.6|3793.9|3786|6
1647525710000|2022-03-17 14:01:50|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1647525720000|2022-03-17 14:02:00|3792.6|3786.6|3793.6|3787.6|3793.6|3787.6|3792.4|3786.4|4
1647525760000|2022-03-17 14:02:40|3793.8|3785|3793.4|3787.4|3793.8|3787.6|3793.4|3785|4
1647525780000|2022-03-17 14:03:00|3793.6|3787.6|3797.6|3791.6|3798|3791.9|3793.6|3787.6|10
1647525800000|2022-03-17 14:03:20|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1647525810000|2022-03-17 14:03:30|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|1
1647525840000|2022-03-17 14:04:00|3798.9|3792.9|3797.9|3791.9|3798.9|3792.9|3797.9|3791.9|2
1647525850000|2022-03-17 14:04:10|3798.9|3792.9|3799.1|3793.1|3799.1|3793.1|3798.9|3792.9|2
1647525860000|2022-03-17 14:04:20|3798.1|3792.1|3798.9|3792.9|3798.9|3792.9|3798.1|3792.1|2
1647525870000|2022-03-17 14:04:30|3797.9|3791.9|3797.9|3791.9|3798.9|3792.9|3797.9|3791.9|3
1647525890000|2022-03-17 14:04:50|3797.4|3791.4|3797.1|3791.1|3797.9|3791.9|3797.1|3791.1|4
1647525900000|2022-03-17 14:05:00|3796.1|3790.1|3797.1|3791.1|3797.1|3791.1|3796.1|3790.1|2
1647525910000|2022-03-17 14:05:10|3796.1|3790.1|3797.1|3791.1|3797.1|3791.1|3796.1|3790.1|2
1647525920000|2022-03-17 14:05:20|3796.1|3790.1|3797.9|3791.9|3797.9|3791.9|3796.1|3790.1|3
1647525950000|2022-03-17 14:05:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1647525960000|2022-03-17 14:06:00|3796.4|3790.4|3796.1|3790.1|3796.4|3790.4|3796.1|3790.1|2
1647525970000|2022-03-17 14:06:10|3798.3|3790.3|3799.8|3791.8|3799.8|3791.8|3798.3|3790.3|2
1647525990000|2022-03-17 14:06:30|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|1
1647526000000|2022-03-17 14:06:40|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|1
1647526100000|2022-03-17 14:08:20|3799.4|3793.4|3802.1|3796.1|3802.1|3796.1|3799.4|3793.4|4
1647526110000|2022-03-17 14:08:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1647526120000|2022-03-17 14:08:40|3801.6|3795.6|3800.1|3794.1|3801.6|3795.6|3800.1|3794.1|2
1647526140000|2022-03-17 14:09:00|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3798.9|3792.9|5
1647526210000|2022-03-17 14:10:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1647526220000|2022-03-17 14:10:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647526230000|2022-03-17 14:10:30|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647526240000|2022-03-17 14:10:40|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|1
1647526300000|2022-03-17 14:11:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|1
1647526320000|2022-03-17 14:12:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|1
1647526340000|2022-03-17 14:12:20|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|1
1647526350000|2022-03-17 14:12:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647526390000|2022-03-17 14:13:10|3801.6|3795.6|3801.9|3795.9|3801.9|3795.9|3801.6|3795.6|2
1647526400000|2022-03-17 14:13:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|1
1647526410000|2022-03-17 14:13:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1647526440000|2022-03-17 14:14:00|3801.5|3789.3|3800|3790.3|3801.5|3790.3|3800|3788.8|3
1647526450000|2022-03-17 14:14:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1647526480000|2022-03-17 14:14:40|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1647526490000|2022-03-17 14:14:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1647526500000|2022-03-17 14:15:00|3797.3|3787.8|3795.1|3789.1|3797.3|3789.1|3795.1|3786.3|3
1647526520000|2022-03-17 14:15:20|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1647526650000|2022-03-17 14:17:30|3794.1|3788.1|3792.3|3786.3|3794.9|3788.9|3791.6|3785.3|8
1647526660000|2022-03-17 14:17:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1647526710000|2022-03-17 14:18:30|3791.6|3785.6|3790.8|3782.8|3791.6|3785.6|3790.8|3782.3|3
1647526720000|2022-03-17 14:18:40|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|2
1647526730000|2022-03-17 14:18:50|3789.6|3783.6|3792.4|3786.4|3792.5|3786.4|3789.6|3783.3|24
1647526740000|2022-03-17 14:19:00|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|2
1647526780000|2022-03-17 14:19:40|3792.1|3786.1|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|3
1647526800000|2022-03-17 14:20:00|3791.4|3785.4|3791.6|3785.6|3791.6|3785.6|3791.4|3785.4|2
1647526850000|2022-03-17 14:20:50|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1647526880000|2022-03-17 14:21:20|3791.9|3785.9|3800|3791.3|3801.9|3795.9|3791.9|3785.9|16
1647526900000|2022-03-17 14:21:40|3797.4|3791.4|3799|3793|3799.3|3793|3797.4|3791.3|3
1647526910000|2022-03-17 14:21:50|3797.4|3791.4|3796.6|3790.6|3797.4|3791.4|3796.6|3790.6|2
1647526930000|2022-03-17 14:22:10|3796.9|3790.9|3796.9|3790.9|3797.1|3791.1|3796.9|3790.9|3
1647526940000|2022-03-17 14:22:20|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1647527000000|2022-03-17 14:23:20|3796.9|3790.9|3797.9|3791.9|3797.9|3791.9|3796.9|3790.9|3
1647527010000|2022-03-17 14:23:30|3798.1|3792.1|3798.6|3792.6|3798.6|3792.6|3798.1|3792.1|3
1647527030000|2022-03-17 14:23:50|3798.9|3792.9|3799.1|3793.1|3799.1|3793.1|3798.9|3792.9|2
1647527040000|2022-03-17 14:24:00|3801.5|3793|3807.5|3798|3807.5|3798|3801.5|3793|9
1647527050000|2022-03-17 14:24:10|3807.3|3799.6|3805.5|3799.5|3807.3|3799.6|3805.5|3799.5|3
1647527060000|2022-03-17 14:24:20|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|3
1647527070000|2022-03-17 14:24:30|3805.9|3799.9|3806.1|3800.1|3806.1|3800.1|3805.9|3799.9|2
1647527080000|2022-03-17 14:24:40|3805.9|3799.9|3808.8|3800.8|3809|3800.8|3805.1|3798.5|8
1647527090000|2022-03-17 14:24:50|3808.4|3802.4|3808.1|3802.1|3808.4|3802.4|3807.9|3801.9|3
1647527110000|2022-03-17 14:25:10|3808.3|3797|3807.5|3799|3808.3|3799|3807.5|3797|6
1647527130000|2022-03-17 14:25:30|3805.1|3799.1|3804.1|3798.1|3805.1|3799.1|3804.1|3798.1|2
1647527140000|2022-03-17 14:25:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647527160000|2022-03-17 14:26:00|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|2
1647527170000|2022-03-17 14:26:10|3801|3791.5|3801|3791.5|3801|3791.5|3801|3791.5|1
1647527180000|2022-03-17 14:26:20|3799.4|3791.8|3801.3|3793.3|3801.3|3793.4|3799.4|3791.8|3
1647527190000|2022-03-17 14:26:30|3802.3|3794.3|3802.3|3794.3|3802.3|3794.3|3802.3|3794.3|1
1647527200000|2022-03-17 14:26:40|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|1
1647527210000|2022-03-17 14:26:50|3801.4|3795.4|3809|3798.3|3809|3798.3|3801.4|3795.4|7
1647527220000|2022-03-17 14:27:00|3807.3|3798.8|3807.3|3798.5|3807.3|3798.8|3807.3|3798.5|2
1647527230000|2022-03-17 14:27:10|3807|3798.3|3807|3798.3|3807|3798.3|3807|3798.3|1
1647527240000|2022-03-17 14:27:20|3804.4|3798.4|3804.1|3798.1|3804.4|3798.4|3804.1|3798.1|2
1647527250000|2022-03-17 14:27:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1647527270000|2022-03-17 14:27:50|3808|3797.8|3807.3|3797.8|3808|3797.8|3807.3|3797.8|2
1647527280000|2022-03-17 14:28:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|1
1647527290000|2022-03-17 14:28:10|3804.1|3798.1|3811.5|3800|3812.5|3800|3804.1|3798.1|5
1647527300000|2022-03-17 14:28:20|3816.5|3800.3|3819|3800.3|3819|3800.3|3816.5|3800.3|2
1647527310000|2022-03-17 14:28:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647527320000|2022-03-17 14:28:40|3818.8|3810.3|3818.8|3810.3|3818.8|3810.3|3818.8|3810.3|1
1647527340000|2022-03-17 14:29:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1647527370000|2022-03-17 14:29:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647527380000|2022-03-17 14:29:40|3818.5|3810.3|3818.3|3810|3818.5|3810.3|3818.3|3810|2
1647527400000|2022-03-17 14:30:00|3815.9|3809.9|3815.6|3809.6|3815.9|3809.9|3815.6|3809.6|2
1647527420000|2022-03-17 14:30:20|3815.8|3807.5|3815.5|3807.5|3815.8|3807.5|3815.5|3807.5|2
1647527430000|2022-03-17 14:30:30|3813.4|3807.4|3812.6|3806.6|3813.4|3807.4|3812.6|3806.6|3
1647527440000|2022-03-17 14:30:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647527450000|2022-03-17 14:30:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|1
1647527470000|2022-03-17 14:31:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1647527480000|2022-03-17 14:31:20|3812.6|3806.6|3813.4|3807.4|3813.6|3807.6|3812.6|3806.6|5
1647527510000|2022-03-17 14:31:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|1
1647527520000|2022-03-17 14:32:00|3811.1|3805.1|3811.4|3805.4|3811.4|3805.4|3811.1|3805.1|2
1647527530000|2022-03-17 14:32:10|3811.6|3805.6|3812.9|3806.9|3812.9|3806.9|3811.6|3805.6|2
1647527540000|2022-03-17 14:32:20|3812.6|3806.6|3812.4|3806.4|3812.6|3806.6|3812.4|3806.4|2
1647527550000|2022-03-17 14:32:30|3812.1|3806.1|3811.4|3805.4|3812.1|3806.1|3811.4|3805.4|7
1647527560000|2022-03-17 14:32:40|3811.1|3805.1|3811.9|3805.9|3811.9|3805.9|3810.1|3804.1|8
1647527580000|2022-03-17 14:33:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1647527590000|2022-03-17 14:33:10|3813.1|3807.1|3812.1|3806.1|3813.4|3807.4|3812.1|3806.1|4
1647527600000|2022-03-17 14:33:20|3813.6|3807.6|3815.3|3809.3|3816.5|3809.8|3813.6|3807.6|4
1647527630000|2022-03-17 14:33:50|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1647527660000|2022-03-17 14:34:20|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|1
1647527670000|2022-03-17 14:34:30|3814.6|3808.6|3812.9|3806.9|3814.6|3808.6|3812.9|3806.9|5
1647527680000|2022-03-17 14:34:40|3813.9|3807.9|3815.4|3809.4|3815.4|3809.4|3812.6|3806.6|4
1647527690000|2022-03-17 14:34:50|3815.1|3809.1|3814.4|3808.4|3815.1|3809.1|3814.4|3808.4|3
1647527700000|2022-03-17 14:35:00|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|1
1647527720000|2022-03-17 14:35:20|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|2
1647527740000|2022-03-17 14:35:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1647527760000|2022-03-17 14:36:00|3815.1|3809.1|3816.4|3810.4|3816.4|3810.4|3815.1|3809.1|2
1647527780000|2022-03-17 14:36:20|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1647527790000|2022-03-17 14:36:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1647527800000|2022-03-17 14:36:40|3817.4|3811.4|3818.6|3812.6|3818.6|3812.6|3817.4|3811.4|3
1647527830000|2022-03-17 14:37:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647527860000|2022-03-17 14:37:40|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1647527870000|2022-03-17 14:37:50|3819.1|3813.1|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|2
1647527880000|2022-03-17 14:38:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1647527900000|2022-03-17 14:38:20|3819.6|3813.6|3819.6|3813.6|3819.9|3813.9|3819.1|3813.1|6
1647527910000|2022-03-17 14:38:30|3819.4|3813.4|3818.3|3812.3|3820|3813.4|3818.3|3812|4
1647527920000|2022-03-17 14:38:40|3818.4|3812.4|3818.4|3812.4|3818.5|3812.5|3818.4|3812.4|3
1647527930000|2022-03-17 14:38:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1647527940000|2022-03-17 14:39:00|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647527950000|2022-03-17 14:39:10|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|1
1647527960000|2022-03-17 14:39:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|5
1647527980000|2022-03-17 14:39:40|3817.4|3811.4|3816.9|3810.9|3817.9|3811.9|3816.9|3810.9|4
1647527990000|2022-03-17 14:39:50|3816.4|3810.4|3816.6|3810.6|3816.6|3810.6|3816.4|3810.4|2
1647528030000|2022-03-17 14:40:30|3817.1|3811.1|3820.1|3814.1|3820.4|3814.4|3817.1|3811.1|12
1647528040000|2022-03-17 14:40:40|3820.4|3814.4|3817.4|3811.4|3820.4|3814.4|3817.4|3811.4|5
1647528060000|2022-03-17 14:41:00|3818.1|3812.1|3820.6|3814.6|3821|3815|3818.1|3812.1|9
1647528070000|2022-03-17 14:41:10|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.1|3814.1|5
1647528080000|2022-03-17 14:41:20|3819.9|3813.9|3819.4|3813.4|3819.9|3813.9|3819.4|3813.4|2
1647528090000|2022-03-17 14:41:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647528100000|2022-03-17 14:41:40|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|5
1647528110000|2022-03-17 14:41:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647528120000|2022-03-17 14:42:00|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647528130000|2022-03-17 14:42:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647528140000|2022-03-17 14:42:20|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1647528150000|2022-03-17 14:42:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1647528160000|2022-03-17 14:42:40|3818.9|3812.9|3819.4|3813.4|3820.6|3814.6|3818.9|3812.9|7
1647528190000|2022-03-17 14:43:10|3819.1|3813.1|3820.4|3814.4|3820.4|3814.4|3819.1|3813.1|4
1647528200000|2022-03-17 14:43:20|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|3
1647528230000|2022-03-17 14:43:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1647528240000|2022-03-17 14:44:00|3821.6|3815.6|3820.6|3814.6|3821.9|3815.9|3820.6|3814.6|3
1647528260000|2022-03-17 14:44:20|3820.8|3811.5|3820.8|3811.8|3820.8|3811.8|3820.8|3811.5|2
1647528270000|2022-03-17 14:44:30|3820.3|3812.5|3820.1|3814.1|3821.8|3814.9|3820.1|3811|7
1647528290000|2022-03-17 14:44:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647528320000|2022-03-17 14:45:20|3820.4|3814.4|3822|3814|3822|3815.6|3820.4|3814|5
1647528330000|2022-03-17 14:45:30|3821|3815|3821.9|3815.9|3821.9|3815.9|3821|3815|5
1647528340000|2022-03-17 14:45:40|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3819.9|3813.9|4
1647528360000|2022-03-17 14:46:00|3820.9|3814.9|3821.9|3815.9|3821.9|3815.9|3820.9|3814.9|4
1647528390000|2022-03-17 14:46:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1647528400000|2022-03-17 14:46:40|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|2
1647528410000|2022-03-17 14:46:50|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.4|3814.4|2
1647528460000|2022-03-17 14:47:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1647528470000|2022-03-17 14:47:50|3820.6|3814.6|3818.6|3812.6|3821.1|3815.1|3818.6|3812.6|7
1647528490000|2022-03-17 14:48:10|3820.4|3814.4|3821.6|3815.6|3821.6|3815.6|3820.4|3814.4|4
1647528500000|2022-03-17 14:48:20|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|2
1647528510000|2022-03-17 14:48:30|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1647528520000|2022-03-17 14:48:40|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|2
1647528550000|2022-03-17 14:49:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1647528560000|2022-03-17 14:49:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3819.6|3813.6|3
1647528570000|2022-03-17 14:49:30|3819.9|3813.9|3819.6|3813.6|3819.9|3813.9|3819.6|3813.6|2
1647528580000|2022-03-17 14:49:40|3819.9|3813.9|3818.9|3812.9|3819.9|3813.9|3818.9|3812.9|3
1647528590000|2022-03-17 14:49:50|3818.6|3812.6|3819.1|3813.1|3820.4|3814.4|3818.6|3812.6|5
1647528600000|2022-03-17 14:50:00|3818.9|3812.9|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|3
1647528620000|2022-03-17 14:50:20|3817.9|3811.9|3818.6|3812.6|3818.6|3812.6|3817.9|3811.9|2
1647528640000|2022-03-17 14:50:40|3818.1|3812.1|3816.9|3810.9|3818.1|3812.1|3816.9|3810.9|2
1647528680000|2022-03-17 14:51:20|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1647528690000|2022-03-17 14:51:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1647528700000|2022-03-17 14:51:40|3818.1|3812.1|3817.6|3811.6|3818.4|3812.4|3816.6|3810.6|8
1647528720000|2022-03-17 14:52:00|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647528740000|2022-03-17 14:52:20|3820.5|3812.5|3820.5|3812.5|3820.5|3812.5|3820.5|3812.5|1
1647528760000|2022-03-17 14:52:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1647528790000|2022-03-17 14:53:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1647528830000|2022-03-17 14:53:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1647528840000|2022-03-17 14:54:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1647528850000|2022-03-17 14:54:10|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|3
1647528870000|2022-03-17 14:54:30|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|2
1647528890000|2022-03-17 14:54:50|3820.1|3814.1|3820.9|3814.9|3821.1|3815.1|3820.1|3814.1|4
1647528920000|2022-03-17 14:55:20|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|2
1647528960000|2022-03-17 14:56:00|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|1
1647528980000|2022-03-17 14:56:20|3820.1|3814.1|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|2
1647528990000|2022-03-17 14:56:30|3821.1|3815.1|3825.9|3819.9|3825.9|3819.9|3821.1|3815.1|11
1647529000000|2022-03-17 14:56:40|3824.9|3818.9|3823.9|3817.9|3824.9|3818.9|3823.9|3817.9|2
1647529010000|2022-03-17 14:56:50|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1647529020000|2022-03-17 14:57:00|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|4
1647529040000|2022-03-17 14:57:20|3823.6|3817.6|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|2
1647529050000|2022-03-17 14:57:30|3823.9|3817.9|3824.6|3818.6|3824.9|3818.9|3823.9|3817.9|4
1647529060000|2022-03-17 14:57:40|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.1|3818.1|3
1647529070000|2022-03-17 14:57:50|3825.4|3819.4|3826.1|3820.1|3826.4|3820.4|3825.4|3819.4|3
1647529080000|2022-03-17 14:58:00|3825.6|3819.6|3824.9|3818.9|3825.6|3819.6|3824.9|3818.9|2
1647529120000|2022-03-17 14:58:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1647529140000|2022-03-17 14:59:00|3825.1|3819.1|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|2
1647529150000|2022-03-17 14:59:10|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|3
1647529160000|2022-03-17 14:59:20|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|2
1647529210000|2022-03-17 15:00:10|3825.4|3819.4|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|3
1647529220000|2022-03-17 15:00:20|3825.6|3819.6|3825.6|3819.6|3825.9|3819.9|3825.6|3819.6|3
1647529250000|2022-03-17 15:00:50|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647529260000|2022-03-17 15:01:00|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1647529280000|2022-03-17 15:01:20|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|2
1647529290000|2022-03-17 15:01:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647529300000|2022-03-17 15:01:40|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647529310000|2022-03-17 15:01:50|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|3
1647529320000|2022-03-17 15:02:00|3826.1|3820.1|3826.9|3820.9|3826.9|3820.9|3826.1|3820.1|4
1647529330000|2022-03-17 15:02:10|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|2
1647529350000|2022-03-17 15:02:30|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|2
1647529360000|2022-03-17 15:02:40|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|5
1647529370000|2022-03-17 15:02:50|3825.1|3819.1|3825.4|3819.4|3825.6|3819.6|3825.1|3819.1|3
1647529380000|2022-03-17 15:03:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647529390000|2022-03-17 15:03:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647529400000|2022-03-17 15:03:20|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1647529420000|2022-03-17 15:03:40|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|2
1647529440000|2022-03-17 15:04:00|3826.1|3820.1|3825.9|3819.9|3826.1|3820.1|3825.6|3819.6|3
1647529450000|2022-03-17 15:04:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1647529460000|2022-03-17 15:04:20|3825.9|3819.9|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|5
1647529470000|2022-03-17 15:04:30|3825.4|3819.4|3825.1|3819.1|3825.4|3819.4|3825.1|3819.1|2
1647529480000|2022-03-17 15:04:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.1|3819.1|3
1647529500000|2022-03-17 15:05:00|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647529520000|2022-03-17 15:05:20|3825.9|3819.9|3826.1|3820.1|3826.1|3820.1|3825.9|3819.9|2
1647529570000|2022-03-17 15:06:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647529580000|2022-03-17 15:06:20|3826.9|3820.9|3826.9|3820.9|3827.1|3821.1|3826.4|3820.4|5
1647529590000|2022-03-17 15:06:30|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|3
1647529610000|2022-03-17 15:06:50|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1647529620000|2022-03-17 15:07:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647529660000|2022-03-17 15:07:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1647529680000|2022-03-17 15:08:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647529690000|2022-03-17 15:08:10|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3825.6|3819.6|4
1647529710000|2022-03-17 15:08:30|3826.6|3820.6|3826.9|3820.9|3826.9|3820.9|3826.6|3820.6|2
1647529720000|2022-03-17 15:08:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3826.4|3820.4|5
1647529740000|2022-03-17 15:09:00|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|3
1647529750000|2022-03-17 15:09:10|3825.9|3819.9|3826.6|3820.6|3826.6|3820.6|3825.9|3819.9|3
1647529770000|2022-03-17 15:09:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647529800000|2022-03-17 15:10:00|3826.4|3820.4|3827.1|3821.1|3827.1|3821.1|3826.4|3820.4|4
1647529810000|2022-03-17 15:10:10|3827.4|3821.4|3834.4|3828.4|3835.9|3829.9|3827.4|3821.4|10
1647529820000|2022-03-17 15:10:20|3834.9|3828.9|3834.1|3828.1|3836.1|3830.1|3834.1|3828.1|8
1647529830000|2022-03-17 15:10:30|3833.4|3827.4|3831.1|3825.1|3833.5|3827.4|3831.1|3825.1|7
1647529840000|2022-03-17 15:10:40|3830.5|3824.5|3830.6|3824.6|3831.6|3825.6|3830.5|3824.5|5
1647529850000|2022-03-17 15:10:50|3830.9|3824.9|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|2
1647529880000|2022-03-17 15:11:20|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647529910000|2022-03-17 15:11:50|3831.1|3825.1|3835.3|3826.3|3835.3|3826.9|3831.1|3825.1|4
1647529920000|2022-03-17 15:12:00|3835|3827.5|3833.5|3827.5|3835|3827.5|3833.5|3827.5|2
1647529930000|2022-03-17 15:12:10|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647529950000|2022-03-17 15:12:30|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647529960000|2022-03-17 15:12:40|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|2
1647529970000|2022-03-17 15:12:50|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3829.9|3823.9|4
1647529980000|2022-03-17 15:13:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647530010000|2022-03-17 15:13:30|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647530020000|2022-03-17 15:13:40|3831.1|3825.1|3827.4|3821.4|3831.1|3825.1|3827.4|3821.4|7
1647530040000|2022-03-17 15:14:00|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.4|3820.4|3
1647530050000|2022-03-17 15:14:10|3827.1|3821.1|3827.4|3821.4|3827.6|3821.6|3827.1|3821.1|4
1647530060000|2022-03-17 15:14:20|3826.6|3820.6|3825.9|3819.9|3826.6|3820.6|3825.9|3819.9|2
1647530070000|2022-03-17 15:14:30|3826.4|3820.4|3826.6|3820.6|3826.6|3820.6|3825.4|3819.4|8
1647530090000|2022-03-17 15:14:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647530100000|2022-03-17 15:15:00|3827.1|3821.1|3831.4|3825.4|3831.4|3825.4|3827.1|3821.1|6
1647530120000|2022-03-17 15:15:20|3831.6|3825.6|3829.9|3823.9|3831.6|3825.6|3829.9|3823.9|3
1647530160000|2022-03-17 15:16:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647530210000|2022-03-17 15:16:50|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647530230000|2022-03-17 15:17:10|3829.1|3823.1|3831.6|3825.6|3831.6|3825.6|3829.1|3823.1|6
1647530240000|2022-03-17 15:17:20|3831.4|3825.4|3831.6|3825.6|3831.6|3825.6|3831.4|3825.4|2
1647530280000|2022-03-17 15:18:00|3831.9|3825.9|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|2
1647530310000|2022-03-17 15:18:30|3831.9|3825.9|3830.1|3824.1|3831.9|3825.9|3830.1|3824.1|2
1647530320000|2022-03-17 15:18:40|3829.4|3823.4|3829.1|3823.1|3829.4|3823.4|3829.1|3823.1|2
1647530380000|2022-03-17 15:19:40|3829.6|3823.6|3831.4|3825.4|3831.4|3825.4|3829.6|3823.6|6
1647530400000|2022-03-17 15:20:00|3831.6|3825.6|3832.1|3826.1|3832.1|3826.1|3831.4|3825.4|4
1647530430000|2022-03-17 15:20:30|3831.9|3825.9|3831.1|3825.1|3831.9|3825.9|3831.1|3825.1|2
1647530450000|2022-03-17 15:20:50|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647530460000|2022-03-17 15:21:00|3829.4|3823.4|3830.1|3824.1|3830.1|3824.1|3829.4|3823.4|2
1647530480000|2022-03-17 15:21:20|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647530500000|2022-03-17 15:21:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647530510000|2022-03-17 15:21:50|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647530540000|2022-03-17 15:22:20|3830.6|3824.6|3830.9|3824.9|3830.9|3824.9|3830.6|3824.6|2
1647530550000|2022-03-17 15:22:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647530560000|2022-03-17 15:22:40|3831.9|3825.9|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|2
1647530600000|2022-03-17 15:23:20|3831.9|3825.9|3831.1|3825.1|3831.9|3825.9|3831.1|3825.1|2
1647530610000|2022-03-17 15:23:30|3831.3|3825.3|3836.3|3830.3|3836.8|3830.3|3831.3|3825.3|7
1647530620000|2022-03-17 15:23:40|3836|3830|3835.6|3829.6|3836|3830|3835.6|3829.6|2
1647530630000|2022-03-17 15:23:50|3835.4|3829.4|3834.4|3828.4|3835.4|3829.4|3834.4|3828.4|2
1647530640000|2022-03-17 15:24:00|3834.6|3828.6|3836.4|3830.4|3837.4|3831.4|3834.6|3828.6|6
1647530660000|2022-03-17 15:24:20|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|1
1647530670000|2022-03-17 15:24:30|3836.1|3830.1|3839.4|3833.4|3839.9|3833.9|3836.1|3830.1|5
1647530680000|2022-03-17 15:24:40|3840.1|3834.1|3839.9|3833.9|3840.6|3834.6|3839.9|3833.9|4
1647530690000|2022-03-17 15:24:50|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1647530710000|2022-03-17 15:25:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1647530740000|2022-03-17 15:25:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647530750000|2022-03-17 15:25:50|3838.9|3832.9|3839.5|3833.5|3839.5|3833.5|3838.6|3832.6|6
1647530760000|2022-03-17 15:26:00|3839.1|3833.1|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|3
1647530770000|2022-03-17 15:26:10|3839.9|3833.9|3840.6|3834.6|3840.6|3834.6|3839.9|3833.9|3
1647530780000|2022-03-17 15:26:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647530790000|2022-03-17 15:26:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647530810000|2022-03-17 15:26:50|3840.9|3834.9|3840.4|3834.4|3842.3|3835.1|3840.4|3834.3|8
1647530860000|2022-03-17 15:27:40|3839.9|3833.9|3838.5|3832.5|3839.9|3833.9|3838.5|3832.5|2
1647530880000|2022-03-17 15:28:00|3838.3|3832.3|3837.9|3831.9|3838.3|3832.3|3837.9|3831.9|2
1647530900000|2022-03-17 15:28:20|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1647530920000|2022-03-17 15:28:40|3838.4|3832.4|3837.9|3831.9|3838.9|3832.9|3837.6|3831.6|6
1647530930000|2022-03-17 15:28:50|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1647530940000|2022-03-17 15:29:00|3838.4|3832.4|3837.9|3831.9|3838.9|3832.9|3837.9|3831.9|3
1647530960000|2022-03-17 15:29:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1647530970000|2022-03-17 15:29:30|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1647530980000|2022-03-17 15:29:40|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.4|3832.4|3
1647530990000|2022-03-17 15:29:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1647531000000|2022-03-17 15:30:00|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.6|3833.6|2
1647531010000|2022-03-17 15:30:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647531020000|2022-03-17 15:30:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531040000|2022-03-17 15:30:40|3841.4|3835.4|3842.1|3836.1|3842.4|3836.4|3841.4|3835.4|5
1647531070000|2022-03-17 15:31:10|3841.9|3835.9|3839.9|3833.9|3841.9|3835.9|3839.6|3833.6|4
1647531100000|2022-03-17 15:31:40|3840.6|3834.6|3839.9|3833.9|3840.6|3834.6|3839.6|3833.6|3
1647531120000|2022-03-17 15:32:00|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1647531130000|2022-03-17 15:32:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647531140000|2022-03-17 15:32:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531150000|2022-03-17 15:32:30|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647531170000|2022-03-17 15:32:50|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647531180000|2022-03-17 15:33:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647531190000|2022-03-17 15:33:10|3841.9|3835.9|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|2
1647531200000|2022-03-17 15:33:20|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.9|3835.9|2
1647531210000|2022-03-17 15:33:30|3842.4|3836.4|3841.6|3835.6|3842.4|3836.4|3840.6|3834.6|5
1647531220000|2022-03-17 15:33:40|3841.9|3835.9|3842.5|3834.3|3842.5|3836.1|3841.4|3834.3|4
1647531230000|2022-03-17 15:33:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647531240000|2022-03-17 15:34:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647531250000|2022-03-17 15:34:10|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531270000|2022-03-17 15:34:30|3840.4|3834.4|3841.1|3835.1|3841.1|3835.1|3840.4|3834.4|3
1647531280000|2022-03-17 15:34:40|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647531300000|2022-03-17 15:35:00|3841.1|3835.1|3841.6|3835.6|3841.6|3835.6|3841.1|3835.1|2
1647531320000|2022-03-17 15:35:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647531330000|2022-03-17 15:35:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647531340000|2022-03-17 15:35:40|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647531350000|2022-03-17 15:35:50|3842.1|3836.1|3840.6|3834.6|3842.4|3836.4|3840.6|3834.6|4
1647531370000|2022-03-17 15:36:10|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531390000|2022-03-17 15:36:30|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647531410000|2022-03-17 15:36:50|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647531440000|2022-03-17 15:37:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647531460000|2022-03-17 15:37:40|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647531480000|2022-03-17 15:38:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647531500000|2022-03-17 15:38:20|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.9|3835.9|2
1647531510000|2022-03-17 15:38:30|3842.4|3836.4|3841.6|3835.6|3842.4|3836.4|3841.6|3835.6|3
1647531570000|2022-03-17 15:39:30|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647531580000|2022-03-17 15:39:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647531620000|2022-03-17 15:40:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647531630000|2022-03-17 15:40:30|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|2
1647531640000|2022-03-17 15:40:40|3842.1|3836.1|3840.4|3834.4|3842.1|3836.1|3840.4|3834.4|3
1647531700000|2022-03-17 15:41:40|3840.9|3834.9|3840.1|3834.1|3840.9|3834.9|3840.1|3834.1|3
1647531710000|2022-03-17 15:41:50|3842|3834|3841.5|3835.5|3842|3835.6|3840.9|3834|6
1647531720000|2022-03-17 15:42:00|3841.3|3835.3|3840.6|3834.6|3841.3|3835.3|3840.6|3834.6|2
1647531730000|2022-03-17 15:42:10|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531740000|2022-03-17 15:42:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647531770000|2022-03-17 15:42:50|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647531780000|2022-03-17 15:43:00|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647531800000|2022-03-17 15:43:20|3840.9|3834.9|3841.9|3835.9|3841.9|3835.9|3840.9|3834.9|4
1647531810000|2022-03-17 15:43:30|3841.4|3835.4|3840.9|3834.9|3841.4|3835.4|3840.9|3834.9|2
1647531830000|2022-03-17 15:43:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647531880000|2022-03-17 15:44:40|3840.9|3834.9|3842.1|3836.1|3842.1|3836.1|3840.9|3834.9|4
1647531900000|2022-03-17 15:45:00|3841.9|3835.9|3841.1|3835.1|3841.9|3835.9|3841.1|3835.1|2
1647531910000|2022-03-17 15:45:10|3840.6|3834.6|3840.4|3834.4|3840.6|3834.6|3840.4|3834.4|2
1647532000000|2022-03-17 15:46:40|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|2
1647532030000|2022-03-17 15:47:10|3841.1|3835.1|3841.6|3835.6|3841.6|3835.6|3841.1|3835.1|2
1647532050000|2022-03-17 15:47:30|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647532060000|2022-03-17 15:47:40|3841.6|3835.6|3841.9|3835.9|3841.9|3835.9|3841.6|3835.6|2
1647532080000|2022-03-17 15:48:00|3842.9|3836.9|3846.1|3840.1|3846.4|3840.4|3842.9|3836.9|9
1647532090000|2022-03-17 15:48:10|3847.5|3839.5|3846.9|3840.9|3847.5|3840.9|3844.6|3838.6|6
1647532100000|2022-03-17 15:48:20|3847.1|3841.1|3844.9|3838.9|3847.1|3841.1|3844.9|3838.9|5
1647532150000|2022-03-17 15:49:10|3844.6|3838.6|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|3
1647532160000|2022-03-17 15:49:20|3844.8|3835.3|3844|3835.8|3844.8|3836.3|3844|3835.3|4
1647532180000|2022-03-17 15:49:40|3843.5|3835.5|3841.1|3835.1|3843.5|3835.5|3841.1|3835|3
1647532190000|2022-03-17 15:49:50|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647532200000|2022-03-17 15:50:00|3842.6|3836.6|3842.9|3836.9|3842.9|3836.9|3842.6|3836.6|2
1647532210000|2022-03-17 15:50:10|3841.4|3835.4|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|2
1647532220000|2022-03-17 15:50:20|3842.4|3836.4|3842.6|3836.6|3842.6|3836.6|3841.4|3835.4|3
1647532230000|2022-03-17 15:50:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647532280000|2022-03-17 15:51:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647532290000|2022-03-17 15:51:30|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.1|3833.1|3
1647532300000|2022-03-17 15:51:40|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1647532310000|2022-03-17 15:51:50|3839.1|3833.1|3838.4|3832.4|3839.1|3833.1|3838.4|3832.4|4
1647532330000|2022-03-17 15:52:10|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1647532340000|2022-03-17 15:52:20|3836.9|3830.9|3835.9|3829.9|3836.9|3830.9|3835.4|3828.5|5
1647532350000|2022-03-17 15:52:30|3835.6|3829.6|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|2
1647532360000|2022-03-17 15:52:40|3834.6|3828.6|3832.6|3826.6|3834.6|3828.6|3832.6|3826.6|4
1647532370000|2022-03-17 15:52:50|3832.4|3826.4|3832.1|3826.1|3832.4|3826.4|3832.1|3826.1|2
1647532380000|2022-03-17 15:53:00|3832.4|3826.4|3832.6|3826.6|3832.6|3826.6|3832.4|3826.4|2
1647532390000|2022-03-17 15:53:10|3834.6|3828.6|3836.1|3830.1|3836.6|3830.6|3834.1|3828.1|5
1647532410000|2022-03-17 15:53:30|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1647532430000|2022-03-17 15:53:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1647532440000|2022-03-17 15:54:00|3835.9|3829.9|3834.1|3828.1|3835.9|3829.9|3834.1|3828.1|3
1647532460000|2022-03-17 15:54:20|3833.6|3827.6|3834.8|3826.8|3834.8|3828.4|3832.9|3826.8|6
1647532470000|2022-03-17 15:54:30|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|1
1647532480000|2022-03-17 15:54:40|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647532490000|2022-03-17 15:54:50|3833.9|3827.9|3834.1|3828.1|3834.1|3828.1|3833.9|3827.9|2
1647532500000|2022-03-17 15:55:00|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|2
1647532510000|2022-03-17 15:55:10|3834.9|3828.9|3834.6|3828.6|3834.9|3828.9|3834.6|3828.6|2
1647532520000|2022-03-17 15:55:20|3833.1|3827.1|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|2
1647532530000|2022-03-17 15:55:30|3832.6|3826.6|3832.8|3824.3|3833|3826.6|3830.9|3824.3|9
1647532540000|2022-03-17 15:55:40|3832|3824|3831.8|3823.8|3832|3824|3831.8|3823.8|2
1647532550000|2022-03-17 15:55:50|3830.9|3824.9|3829.6|3823.6|3831.3|3825.3|3829.6|3823.6|4
1647532560000|2022-03-17 15:56:00|3829.1|3823.1|3827.9|3821.9|3829.1|3823.1|3827.6|3821.6|5
1647532570000|2022-03-17 15:56:10|3827.4|3821.4|3829.3|3821.3|3829.5|3822.1|3827.4|3821.3|5
1647532580000|2022-03-17 15:56:20|3829|3820.8|3829|3820.8|3829|3820.8|3829|3820.8|1
1647532590000|2022-03-17 15:56:30|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|5
1647532600000|2022-03-17 15:56:40|3826.6|3820.6|3825.4|3819.4|3826.9|3820.9|3825.4|3819.4|4
1647532610000|2022-03-17 15:56:50|3825.1|3819.1|3826.4|3820.4|3826.4|3820.4|3825.1|3819.1|6
1647532630000|2022-03-17 15:57:10|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|2
1647532640000|2022-03-17 15:57:20|3825.4|3819.4|3826.4|3820.4|3826.6|3820.6|3825.4|3819.4|7
1647532650000|2022-03-17 15:57:30|3825.9|3819.9|3824.9|3818.9|3826.1|3820.1|3824.9|3818.9|4
1647532660000|2022-03-17 15:57:40|3824.1|3818.1|3826.1|3820.1|3826.1|3820.1|3824.1|3818.1|10
1647532670000|2022-03-17 15:57:50|3826.6|3820.6|3826.4|3820.4|3827.9|3821.9|3826.4|3820.4|5
1647532680000|2022-03-17 15:58:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3826.6|3820.6|5
1647532690000|2022-03-17 15:58:10|3828.9|3822.9|3832.6|3826.6|3834.3|3826.6|3828.9|3822.9|6
1647532700000|2022-03-17 15:58:20|3832.4|3826.4|3832.4|3826.4|3832.9|3826.9|3832.1|3826.1|6
1647532710000|2022-03-17 15:58:30|3833.6|3827.6|3833.8|3823.3|3835|3827.6|3832.4|3823|10
1647532720000|2022-03-17 15:58:40||3823.5||3822.5||3824.8||3822.5|7
1647532730000|2022-03-17 15:58:50|3833.5|3822|3830.5|3821.8|3833.5|3823|3830.5|3820.8|9
1647532740000|2022-03-17 15:59:00|3829.8|3823.8|3829.9|3823.9|3830.1|3824.1|3829.8|3823.8|4
1647532750000|2022-03-17 15:59:10|3830|3821|3833.8|3827.8|3833.8|3827.8|3830|3821|10
1647532760000|2022-03-17 15:59:20|3834.5|3826.5|3835|3823|3838.8|3829|3834.5|3819|17
1647532770000|2022-03-17 15:59:30|3834.5|3822.5|3831.8|3820|3834.5|3822.8|3831.8|3820|6
1647532780000|2022-03-17 15:59:40|3831.3|3819.8|3831.9|3825.9|3831.9|3825.9|3827.5|3819.8|15
1647532790000|2022-03-17 15:59:50|3831.4|3825.4|3829.4|3823.4|3831.4|3825.4|3828.9|3822.9|5
1647532800000|2022-03-17 16:00:00|3829.6|3823.6|3831.9|3825.9|3831.9|3825.9|3829.1|3823.1|9
1647532810000|2022-03-17 16:00:10|3833.1|3827.1|3831.9|3825.9|3833.1|3827.1|3831.6|3825.6|4
1647532830000|2022-03-17 16:00:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647532840000|2022-03-17 16:00:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647532850000|2022-03-17 16:00:50|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647532870000|2022-03-17 16:01:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647532880000|2022-03-17 16:01:20|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|2
1647532890000|2022-03-17 16:01:30|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647532920000|2022-03-17 16:02:00|3830.4|3824.4|3830.1|3824.1|3830.4|3824.4|3829.9|3823.9|3
1647532950000|2022-03-17 16:02:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1647532990000|2022-03-17 16:03:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647533000000|2022-03-17 16:03:20|3831.4|3825.4|3831.6|3825.6|3831.6|3825.6|3831.4|3825.4|2
1647533010000|2022-03-17 16:03:30|3831.9|3825.9|3832.4|3826.4|3832.4|3826.4|3831.9|3825.9|3
1647533020000|2022-03-17 16:03:40|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647533030000|2022-03-17 16:03:50|3834.1|3828.1|3834.6|3828.6|3834.6|3828.6|3834.1|3828.1|2
1647533040000|2022-03-17 16:04:00|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|2
1647533050000|2022-03-17 16:04:10|3834.9|3828.9|3835.9|3829.9|3836|3830|3834.9|3828.9|3
1647533060000|2022-03-17 16:04:20|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836|3830|3
1647533070000|2022-03-17 16:04:30|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1647533080000|2022-03-17 16:04:40|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|1
1647533210000|2022-03-17 16:06:50|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1647533260000|2022-03-17 16:07:40|3834.6|3828.6|3835.1|3829.1|3835.1|3829.1|3834.6|3828.6|2
1647533270000|2022-03-17 16:07:50|3834.6|3828.6|3832.4|3826.4|3834.6|3828.6|3832.4|3826.4|3
1647533280000|2022-03-17 16:08:00|3830.9|3824.9|3833.1|3827.1|3833.1|3827.1|3830.9|3824.9|2
1647533290000|2022-03-17 16:08:10|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647533310000|2022-03-17 16:08:30|3831.6|3825.6|3834.8|3826|3834.8|3826|3831.6|3825.6|2
1647533320000|2022-03-17 16:08:40|3832.9|3826.9|3834.5|3826.3|3834.5|3828|3832.5|3826.3|7
1647533330000|2022-03-17 16:08:50|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647533340000|2022-03-17 16:09:00|3833.9|3827.9|3832.9|3826.9|3833.9|3827.9|3832.6|3826.6|3
1647533350000|2022-03-17 16:09:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647533360000|2022-03-17 16:09:20|3832.9|3826.9|3833.9|3827.9|3834.6|3828.6|3832.9|3826.9|3
1647533370000|2022-03-17 16:09:30|3833.4|3827.4|3832.6|3826.6|3833.4|3827.4|3830.9|3824.9|5
1647533420000|2022-03-17 16:10:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3831.1|3825.1|3
1647533440000|2022-03-17 16:10:40|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|1
1647533540000|2022-03-17 16:12:20|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|2
1647533560000|2022-03-17 16:12:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647533580000|2022-03-17 16:13:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647533600000|2022-03-17 16:13:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647533620000|2022-03-17 16:13:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647533680000|2022-03-17 16:14:40|3828.4|3822.4|3829.1|3823.1|3829.1|3823.1|3828.4|3822.4|2
1647533690000|2022-03-17 16:14:50|3829.4|3823.4|3830.6|3824.6|3830.6|3824.6|3829.4|3823.4|2
1647533700000|2022-03-17 16:15:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647533760000|2022-03-17 16:16:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647533810000|2022-03-17 16:16:50|3830.6|3824.6|3832.8|3826.8|3833.8|3826.8|3830.6|3824.5|4
1647533830000|2022-03-17 16:17:10|3833.1|3827.1|3832.9|3826.9|3833.1|3827.1|3832.9|3826.9|2
1647533940000|2022-03-17 16:19:00|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647534000000|2022-03-17 16:20:00|3832.9|3826.9|3833.6|3827.6|3833.6|3827.6|3832.9|3826.9|2
1647534070000|2022-03-17 16:21:10|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.6|3828.6|2
1647534080000|2022-03-17 16:21:20|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.6|3828.6|2
1647534110000|2022-03-17 16:21:50|3835.1|3829.1|3835.9|3829.9|3836.1|3830.1|3835.1|3829.1|4
1647534130000|2022-03-17 16:22:10|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647534280000|2022-03-17 16:24:40|3835.6|3829.6|3835.4|3829.4|3835.6|3829.6|3835.4|3829.4|2
1647534290000|2022-03-17 16:24:50|3834.6|3828.6|3833.9|3827.9|3834.6|3828.6|3833.9|3827.9|2
1647534300000|2022-03-17 16:25:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647534340000|2022-03-17 16:25:40|3833.1|3827.1|3832.9|3826.9|3833.1|3827.1|3832.9|3826.9|2
1647534350000|2022-03-17 16:25:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647534360000|2022-03-17 16:26:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647534380000|2022-03-17 16:26:20|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647534470000|2022-03-17 16:27:50|3834.3|3824.3|3834|3824.8|3834.3|3824.8|3834|3824.3|2
1647534480000|2022-03-17 16:28:00|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647534490000|2022-03-17 16:28:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1647534590000|2022-03-17 16:29:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647534690000|2022-03-17 16:31:30|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.4|3826.4|2
1647534860000|2022-03-17 16:34:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647534870000|2022-03-17 16:34:30|3830.6|3824.6|3828.1|3822.1|3830.6|3824.6|3828.1|3822.1|3
1647534880000|2022-03-17 16:34:40|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647534970000|2022-03-17 16:36:10|3829.1|3823.1|3832.8|3824|3832.8|3824|3829.1|3823.1|3
1647534980000|2022-03-17 16:36:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647535010000|2022-03-17 16:36:50|3831.9|3825.9|3831.3|3823|3831.9|3825.9|3831.3|3823|2
1647535030000|2022-03-17 16:37:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647535080000|2022-03-17 16:38:00|3829.9|3823.9|3830.6|3824.6|3830.6|3824.6|3829.9|3823.9|2
1647535120000|2022-03-17 16:38:40|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647535170000|2022-03-17 16:39:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1647535280000|2022-03-17 16:41:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647535290000|2022-03-17 16:41:30|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647535370000|2022-03-17 16:42:50|3828.9|3822.9|3829.8|3821.5|3830|3822.9|3828.4|3821.5|5
1647535380000|2022-03-17 16:43:00|3829.5||3829.5||3829.5||3829.5||1
1647535390000|2022-03-17 16:43:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|1
1647535400000|2022-03-17 16:43:20|3829.9|3823.9|3830.9|3824.9|3830.9|3824.9|3829.9|3823.9|3
1647535460000|2022-03-17 16:44:20|3830.6|3824.6|3829.6|3823.6|3830.6|3824.6|3829.6|3823.6|3
1647535490000|2022-03-17 16:44:50|3829.4|3823.4|3828.6|3822.6|3829.4|3823.4|3828.6|3822.6|2
1647535510000|2022-03-17 16:45:10|3828.4|3822.4|3827.1|3821.1|3828.4|3822.4|3827.1|3821.1|3
1647535520000|2022-03-17 16:45:20|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|2
1647535530000|2022-03-17 16:45:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1647535540000|2022-03-17 16:45:40|3825.8|3814.5|3825.8|3814.5|3825.8|3814.5|3825.8|3814.5|1
1647535560000|2022-03-17 16:46:00|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|2
1647535570000|2022-03-17 16:46:10|3820.4|3814.4|3823|3814.8|3823|3814.8|3820.4|3814.3|3
1647535580000|2022-03-17 16:46:20|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|1
1647535650000|2022-03-17 16:47:30|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1647535690000|2022-03-17 16:48:10|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1647535740000|2022-03-17 16:49:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1647535860000|2022-03-17 16:51:00|3821.9|3815.9|3821.4|3815.4|3821.9|3815.9|3821.4|3815.4|2
1647535870000|2022-03-17 16:51:10|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1647535880000|2022-03-17 16:51:20|3821.1|3815.1|3820.1|3814.1|3821.1|3815.1|3820.1|3814.1|5
1647535890000|2022-03-17 16:51:30|3819.9|3813.9|3821.8|3813.3|3821.8|3814.1|3819.9|3813.3|3
1647535900000|2022-03-17 16:51:40|3822.5|3814.3|3822.5|3814.3|3822.5|3814.3|3822.5|3814.3|1
1647535910000|2022-03-17 16:51:50|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|1
1647535920000|2022-03-17 16:52:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|1
1647535990000|2022-03-17 16:53:10|3821.9|3815.9|3822.1|3816.1|3822.1|3816.1|3821.9|3815.9|2
1647536010000|2022-03-17 16:53:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1647536020000|2022-03-17 16:53:40|3821.4|3815.4|3821.9|3815.9|3821.9|3815.9|3821.4|3815.4|2
1647536080000|2022-03-17 16:54:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1647536100000|2022-03-17 16:55:00|3823.5|3814|3823.5|3814|3823.5|3814|3823.5|3814|1
1647536270000|2022-03-17 16:57:50|3823|3813.8|3823|3813.8|3823|3813.8|3823|3813.8|1
1647536340000|2022-03-17 16:59:00|3822.8|3813.3|3822.8|3813.3|3822.8|3813.3|3822.8|3813.3|1
1647536360000|2022-03-17 16:59:20|3823|3813.5|3823|3813.5|3823|3813.5|3823|3813.5|1
1647536390000|2022-03-17 16:59:50|3822.5|3813|3822.8|3813.3|3822.8|3813.3|3822.5|3813|2
1647536450000|2022-03-17 17:00:50||3813.5||3813.5||3813.5||3813.5|1
1647536490000|2022-03-17 17:01:30|3823.5|3814|3823.5|3814|3823.5|3814|3823.5|3814|1
1647536530000|2022-03-17 17:02:10|3824|3814.5|3824|3814.5|3824|3814.5|3824|3814.5|1
1647536580000|2022-03-17 17:03:00|3824.3|3814.8|3824.3|3814.8|3824.3|3814.8|3824.3|3814.8|1
1647536630000|2022-03-17 17:03:50|3824.8|3815.3|3828.5|3815|3828.5|3815.3|3824.8|3815|4
1647536640000|2022-03-17 17:04:00|3828.3|3816|3827.5|3816|3828.3|3816|3827.5|3816|3
1647536650000|2022-03-17 17:04:10||3818.3||3818.3||3818.3||3818.3|1
1647536700000|2022-03-17 17:05:00|3827.8||3827.8||3827.8||3827.8||1
1647536740000|2022-03-17 17:05:40|3826.5|3817|3827.5|3818.3|3827.5|3818.3|3826.5|3817|2
1647537010000|2022-03-17 17:10:10|3828|3818.5|3828|3818.5|3828|3818.5|3828|3818.5|1
1647537040000|2022-03-17 17:10:40|3829.8|3818.8|3830.8|3820.5|3830.8|3820.5|3829.8|3818.8|2
1647537060000|2022-03-17 17:11:00|3830|3819.8|3829|3819.8|3830|3819.8|3829|3819.8|2
1647537110000|2022-03-17 17:11:50|3828.8|3819.5|3828.8|3819.5|3828.8|3819.5|3828.8|3819.5|1
1647537270000|2022-03-17 17:14:30|3829.3|3819.3|3829.3|3819.8|3829.3|3819.8|3829.3|3819.3|2
1647537330000|2022-03-17 17:15:30|3829.5|3820|3829.5|3820|3829.5|3820|3829.5|3820|1
1647537920000|2022-03-17 17:25:20|3829|3819.5|3829|3819.5|3829|3819.5|3829|3819.5|1
1647538270000|2022-03-17 17:31:10|3828.8|3819.3|3828.8|3819.3|3828.8|3819.3|3828.8|3819.3|1
1647538330000|2022-03-17 17:32:10|3828.5|3819|3828.5|3819|3828.5|3819|3828.5|3819|1
1647538970000|2022-03-17 17:42:50|3830.8|3819.3|3831|3820.3|3831|3820.3|3830.8|3819.3|2
1647538980000|2022-03-17 17:43:00||3821.5||3821.5||3821.5||3821.5|1
1647538990000|2022-03-17 17:43:10|3831.3|3822|3831.3|3822|3831.3|3822|3831.3|3822|1
1647539050000|2022-03-17 17:44:10|3831.5||3831.5||3831.5||3831.5||1
1647539100000|2022-03-17 17:45:00|3830.8|3821.3|3830|3820.5|3830.8|3821.3|3830|3820.5|2
1647539150000|2022-03-17 17:45:50|3830.3|3820.8|3830.3|3820.8|3830.3|3820.8|3830.3|3820.8|1
1647539340000|2022-03-17 17:49:00|3829.3|3819.8|3829.3|3819.8|3829.3|3819.8|3829.3|3819.8|1
1647539350000|2022-03-17 17:49:10|3828.8|3819.3|3827.8|3818|3829.5|3819.8|3827.5|3818|11
1647539360000|2022-03-17 17:49:20|3827|3817.3|3826.5|3817|3827|3817.3|3826.5|3817|2
1647539370000|2022-03-17 17:49:30|3825.3|3815.8|3827.5|3818|3828.3|3818.8|3825.3|3815.8|3
1647539380000|2022-03-17 17:49:40|3826.8|3817.3|3826.8|3817.3|3826.8|3817.3|3826.8|3817.3|1
1647539390000|2022-03-17 17:49:50|3828.5||3828.5||3828.5||3828.5||1
1647539410000|2022-03-17 17:50:10||3819||3819||3819||3819|1
1647539470000|2022-03-17 17:51:10|3828.3||3828.3||3828.3||3828.3||1
1647539660000|2022-03-17 17:54:20|3827|3817.5|3828|3818.8|3828|3818.8|3827|3817.5|2
1647539770000|2022-03-17 17:56:10|3827.8|3818.5|3827.8|3818.5|3827.8|3818.5|3827.8|3818.5|1
1647539880000|2022-03-17 17:58:00|3828||3828||3828||3828||1
1647539940000|2022-03-17 17:59:00|3827.8||3827.8||3827.8||3827.8||1
1647565320000|2022-03-18 01:02:00|3839.6|3819.6|3839.6|3819.6|3839.6|3819.6|3839.6|3819.6|1
1647565400000|2022-03-18 01:03:20|3842.8|3824|3842.8|3824|3842.8|3824|3842.8|3824|1
1647565450000|2022-03-18 01:04:10|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|3842.5|3823.8|1
1647565460000|2022-03-18 01:04:20|3842|3823.3|3842|3823.3|3842|3823.3|3842|3823.3|1
1647565470000|2022-03-18 01:04:30|3841.3|3822.5|3838|3819.3|3841.3|3822.5|3838|3819.3|3
1647565480000|2022-03-18 01:04:40|3839.3|3820.5|3841|3822.3|3841|3822.3|3839.3|3820.5|3
1647565500000|2022-03-18 01:05:00|3842.1|3822.1|3842.1|3822.1|3842.1|3822.1|3842.1|3822.1|1
1647565520000|2022-03-18 01:05:20|3842.3|3823.5|3842.3|3823.5|3842.3|3823.5|3842.3|3823.5|1
1647565550000|2022-03-18 01:05:50|3843|3824.3|3843|3824.3|3843|3824.3|3843|3824.3|1
1647565560000|2022-03-18 01:06:00|3843.8|3825|3843.8|3825|3843.8|3825|3843.8|3825|1
1647565570000|2022-03-18 01:06:10|3843.3|3824.5|3843.3|3824.5|3843.8|3825|3843.3|3824.5|3
1647565590000|2022-03-18 01:06:30|3844|3825.3|3843.3|3824.5|3844|3825.3|3843|3824.3|6
1647565610000|2022-03-18 01:06:50|3844|3825.3|3843.3|3824.5|3844|3825.3|3843.3|3824.5|2
1647565620000|2022-03-18 01:07:00|3844|3825.3|3843.3|3824.5|3844|3825.3|3843.3|3824.5|2
1647565630000|2022-03-18 01:07:10|3844|3825.3|3842.3|3823.5|3844.3|3825.3|3842.3|3823.5|15
1647565650000|2022-03-18 01:07:30|3843.6|3823.6|3842.3|3823.5|3844|3825.3|3842.3|3823|18
1647565660000|2022-03-18 01:07:40|3843.5|3824.8|3842.3|3823.5|3843.5|3824.8|3842.3|3823.5|13
1647565670000|2022-03-18 01:07:50|3843|3824.3|3842.8|3824|3843.8|3825|3842.8|3824|3
1647565680000|2022-03-18 01:08:00|3843.5|3824.8|3842.5|3823.8|3843.5|3824.8|3842.5|3823.8|4
1647565690000|2022-03-18 01:08:10|3843.8|3825|3842.8|3824|3843.8|3825|3842.5|3823.8|15
1647565700000|2022-03-18 01:08:20|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|1
1647565710000|2022-03-18 01:08:30|3842.8|3824|3842.8|3824|3842.8|3824|3842.8|3824|1
1647565730000|2022-03-18 01:08:50|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|1
1647565740000|2022-03-18 01:09:00|3842.8|3824|3842.5|3823.8|3843.5|3824.8|3842.5|3823.8|3
1647565750000|2022-03-18 01:09:10|3843.3|3824.5|3843.5|3824.8|3843.5|3824.8|3842.8|3824|3
1647565760000|2022-03-18 01:09:20|3842.8|3824|3842.3|3823.5|3843.8|3825|3842.3|3823.5|5
1647565770000|2022-03-18 01:09:30|3843|3824.3|3842.3|3823.5|3843.5|3824.8|3842.3|3823.5|9
1647565780000|2022-03-18 01:09:40|3843|3824.3|3842.8|3824|3843.3|3824.5|3842.8|3824|4
1647565800000|2022-03-18 01:10:00|3843.3|3824.5|3842.3|3823.5|3843.3|3824.5|3842.3|3823.5|4
1647565820000|2022-03-18 01:10:20|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|3841.5|3822.8|1
1647565840000|2022-03-18 01:10:40|3840.8|3822|3840.8|3822|3840.8|3822|3840.8|3822|1
1647565860000|2022-03-18 01:11:00|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|3840.3|3821.5|1
1647565870000|2022-03-18 01:11:10|3839.5|3820.8|3835.3|3815.3|3839.5|3820.8|3835.3|3815.3|2
1647565880000|2022-03-18 01:11:20|3833|3813|3833|3813|3833|3813|3833|3813|1
1647565900000|2022-03-18 01:11:40|3827|3808.3|3827|3808.3|3827|3808.3|3827|3808.3|1
1647566060000|2022-03-18 01:14:20|3827.5|3808.8|3827.5|3808.8|3827.5|3808.8|3827.5|3808.8|1
1647566110000|2022-03-18 01:15:10|3833.3|3813.3|3833.3|3813.3|3833.3|3813.3|3833.3|3813.3|1
1647566130000|2022-03-18 01:15:30|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647566210000|2022-03-18 01:16:50|3836.9|3816.9|3837.6|3817.6|3837.6|3817.6|3836.9|3816.9|2
1647566230000|2022-03-18 01:17:10|3839|3820.3|3839|3820.3|3839|3820.3|3839|3820.3|1
1647566260000|2022-03-18 01:17:40|3838.1|3818.1|3836|3816|3838.1|3818.1|3836|3816|2
1647566280000|2022-03-18 01:18:00|3836.6|3816.6|3833.5|3814.8|3836.6|3816.6|3833.5|3814.8|2
1647566320000|2022-03-18 01:18:40|3834.3|3815.5|3834.8|3816|3834.8|3816|3834.3|3815.5|2
1647566330000|2022-03-18 01:18:50|3835.5|3816.8|3835.5|3816.8|3835.5|3816.8|3835.5|3816.8|1
1647566380000|2022-03-18 01:19:40|3835.3|3816.5|3835.3|3816.5|3835.3|3816.5|3835.3|3816.5|1
1647566470000|2022-03-18 01:21:10|3836|3817.3|3836|3817.3|3836|3817.3|3836|3817.3|1
1647566530000|2022-03-18 01:22:10|3836.5|3817.8|3837|3818.3|3837|3818.3|3836.5|3817.8|2
1647566550000|2022-03-18 01:22:30|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|1
1647566570000|2022-03-18 01:22:50|3835.5|3816.8|3835.5|3816.8|3835.5|3816.8|3835.5|3816.8|1
1647566580000|2022-03-18 01:23:00|3834.8|3816|3834.8|3816|3834.8|3816|3834.8|3816|1
1647566600000|2022-03-18 01:23:20|3833.8|3815|3832|3813.3|3833.8|3815|3832|3813.3|3
1647566650000|2022-03-18 01:24:10|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647566710000|2022-03-18 01:25:10|3832|3813.3|3832|3813.3|3832|3813.3|3832|3813.3|1
1647566720000|2022-03-18 01:25:20|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647566740000|2022-03-18 01:25:40|3832|3813.3|3832|3813.3|3832|3813.3|3832|3813.3|1
1647566760000|2022-03-18 01:26:00|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647566810000|2022-03-18 01:26:50|3831|3812.3|3831|3812.3|3831|3812.3|3831|3812.3|1
1647566920000|2022-03-18 01:28:40|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647566960000|2022-03-18 01:29:20|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647567010000|2022-03-18 01:30:10|3832.8|3814|3832.8|3814|3832.8|3814|3832.8|3814|1
1647567030000|2022-03-18 01:30:30|3834.3|3815.5|3834.8|3816|3834.8|3816|3834.3|3815.5|2
1647567080000|2022-03-18 01:31:20|3834|3815.3|3834|3815.3|3834|3815.3|3834|3815.3|1
1647567100000|2022-03-18 01:31:40|3833.3|3814.5|3833.3|3814.5|3833.3|3814.5|3833.3|3814.5|1
1647567110000|2022-03-18 01:31:50|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|3832.3|3813.5|1
1647567150000|2022-03-18 01:32:30|3834.1|3814.1|3835|3815|3835|3815|3834.1|3814.1|3
1647567170000|2022-03-18 01:32:50||3816.3||3816.3||3816.3||3816.3|1
1647567200000|2022-03-18 01:33:20|3834|3815.3|3834|3815.3|3834|3815.3|3834|3815.3|1
1647567230000|2022-03-18 01:33:50|3835.3|3816.5|3834.5|3815.8|3835.3|3816.5|3834.5|3815.8|2
1647567290000|2022-03-18 01:34:50|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647567330000|2022-03-18 01:35:30|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|1
1647567340000|2022-03-18 01:35:40|3832.8|3814|3832|3813.3|3832.8|3814|3832|3813.3|2
1647567370000|2022-03-18 01:36:10|3833.3|3814.5|3833.3|3814.5|3833.3|3814.5|3833.3|3814.5|1
1647567380000|2022-03-18 01:36:20|3833.8|3815|3833.8|3815|3833.8|3815|3833.8|3815|1
1647567410000|2022-03-18 01:36:50|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|3834.5|3815.8|1
1647567420000|2022-03-18 01:37:00|3835.3|3816.5|3835.3|3816.5|3835.3|3816.5|3835.3|3816.5|1
1647567440000|2022-03-18 01:37:20|3835.8|3817|3835.8|3817|3835.8|3817|3835.8|3817|1
1647567450000|2022-03-18 01:37:30|3836.8|3818|3836.8|3818|3836.8|3818|3836.8|3818|1
1647567480000|2022-03-18 01:38:00|3837.8|3819|3838.3|3819.5|3838.3|3819.5|3837.8|3819|2
1647567490000|2022-03-18 01:38:10|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|3837.5|3818.8|1
1647567540000|2022-03-18 01:39:00|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|3837.3|3818.5|1
1647567550000|2022-03-18 01:39:10|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|3836.5|3817.8|1
1647567610000|2022-03-18 01:40:10|3835.8|3817|3834.5|3815.8|3835.8|3817|3834.5|3815.8|3
1647567620000|2022-03-18 01:40:20|3833.5|3814.8|3834|3815.3|3834|3815.3|3833.5|3814.8|2
1647567660000|2022-03-18 01:41:00|3833|3814.3|3833|3814.3|3833|3814.3|3833|3814.3|1
1647567670000|2022-03-18 01:41:10|3832|3813.3|3831.3|3812.5|3832|3813.3|3831.3|3812.5|2
1647567700000|2022-03-18 01:41:40|3830.5|3811.8|3830.5|3811.8|3830.5|3811.8|3830.5|3811.8|1
1647567720000|2022-03-18 01:42:00|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647567830000|2022-03-18 01:43:50|3831|3812.3|3831|3812.3|3831|3812.3|3831|3812.3|1
1647567880000|2022-03-18 01:44:40|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|3831.3|3812.5|1
1647567910000|2022-03-18 01:45:10|3830.5|3811.8|3826.5|3807.8|3830.5|3811.8|3826.3|3807.5|9
1647567920000|2022-03-18 01:45:20|3827.3|3808.5|3826.5|3807.8|3827.3|3808.5|3826.3|3807.5|4
1647567970000|2022-03-18 01:46:10|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|1
1647568030000|2022-03-18 01:47:10|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|3826.5|3807.8|1
1647568080000|2022-03-18 01:48:00|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|3826.3|3807.5|1
1647568140000|2022-03-18 01:49:00|3826.5|3807.8|3827.3|3808.5|3827.3|3808.5|3826.5|3807.8|2
1647568150000|2022-03-18 01:49:10|3828|3809.3|3828.8|3810|3828.8|3810|3828|3809.3|2
1647568200000|2022-03-18 01:50:00|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|1
1647568260000|2022-03-18 01:51:00|3828|3809.3|3828|3809.3|3828|3809.3|3828|3809.3|1
1647568310000|2022-03-18 01:51:50|3827.3|3808.5|3827|3807.5|3827.3|3808.5|3826.8|3806.8|3
1647568350000|2022-03-18 01:52:30|3827.3|3808.5|3827.3|3808.5|3827.3|3808.5|3827.3|3808.5|1
1647568370000|2022-03-18 01:52:50|3828|3809.3|3828|3809.3|3828|3809.3|3828|3809.3|1
1647568420000|2022-03-18 01:53:40|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|1
1647568480000|2022-03-18 01:54:40|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|1
1647568530000|2022-03-18 01:55:30|3829|3810.3|3829|3810.3|3829|3810.3|3829|3810.3|1
1647568540000|2022-03-18 01:55:40|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|1
1647568570000|2022-03-18 01:56:10|3829|3810.3|3829|3810.3|3829|3810.3|3829|3810.3|1
1647568580000|2022-03-18 01:56:20|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|1
1647568610000|2022-03-18 01:56:50|3829|3810.3|3829|3810.3|3829|3810.3|3829|3810.3|1
1647568650000|2022-03-18 01:57:30|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|1
1647568710000|2022-03-18 01:58:30|3828.8|3810|3828.8|3810|3828.8|3810|3828.8|3810|1
1647568760000|2022-03-18 01:59:20|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|3828.3|3809.5|1
1647568820000|2022-03-18 02:00:20|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|3828.5|3809.8|1
1647568870000|2022-03-18 02:01:10|3828.8|3810|3828.8|3810|3828.8|3810|3828.8|3810|1
1647568970000|2022-03-18 02:02:50|3831.6|3811.6|3835.3|3815.3|3835.3|3815.3|3831.6|3811.6|5
1647568980000|2022-03-18 02:03:00|3835.1|3815.1|3836.8|3818|3837.9|3818|3835.1|3815.1|11
1647568990000|2022-03-18 02:03:10|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|3836.3|3817.5|1
1647569040000|2022-03-18 02:04:00|3836|3817.3|3836|3817.3|3836|3817.3|3836|3817.3|1
1647569050000|2022-03-18 02:04:10|3835.5|3816.8|3833.3|3813.3|3835.5|3816.8|3833.3|3813.3|3
1647569060000|2022-03-18 02:04:20|3831.5|3813.8|3831.5|3812.8|3831.5|3813.8|3831.5|3812.8|2
1647569090000|2022-03-18 02:04:50|3831|3812.3|3831|3812.3|3831|3812.3|3831|3812.3|1
1647569110000|2022-03-18 02:05:10|3831.8|3813|3831.8|3813|3831.8|3813|3831.8|3813|1
1647569130000|2022-03-18 02:05:30|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|3832.5|3813.8|1
1647569170000|2022-03-18 02:06:10|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|1
1647569390000|2022-03-18 02:09:50|3833.8|3815|3833.8|3815|3833.8|3815|3833.8|3815|1
1647569500000|2022-03-18 02:11:40|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|3833.5|3814.8|1
1647569610000|2022-03-18 02:13:30|3833.8|3815|3834.5|3815.8|3834.5|3815.8|3833.8|3815|2
1647569670000|2022-03-18 02:14:30|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|3834.3|3815.5|1
1647569720000|2022-03-18 02:15:20|3834.8|3816|3834.8|3816|3834.8|3816|3834.8|3816|1
1647569890000|2022-03-18 02:18:10|3835|3816.3|3835|3816.3|3835|3816.3|3835|3816.3|1
1647569990000|2022-03-18 02:19:50|3836.4|3816.4|3836.4|3816.4|3836.4|3816.4|3836.4|3816.4|1
1647570010000|2022-03-18 02:20:10|3837|3818.3|3837|3818.3|3837|3818.3|3837|3818.3|1
1647570300000|2022-03-18 02:25:00|3837.8|3819|3837.8|3819|3837.8|3819|3837.8|3819|1
1647570350000|2022-03-18 02:25:50|3838|3819.3|3838|3819.3|3838|3819.3|3838|3819.3|1
1647570460000|2022-03-18 02:27:40|3837.8|3819|3839.3|3819.3|3839.3|3819.3|3837.8|3819|2
1647570480000|2022-03-18 02:28:00|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|3839.5|3820.8|1
1647570500000|2022-03-18 02:28:20|3841.6|3821.6|3842.5|3822.5|3842.5|3822.5|3841.6|3821.6|2
1647570510000|2022-03-18 02:28:30|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|3843.3|3824.5|1
1647570600000|2022-03-18 02:30:00|3842.5|3823.8|3843.5|3824.8|3843.5|3824.8|3842.5|3823.8|2
1647570610000|2022-03-18 02:30:10|3842.5|3823.8|3843.3|3824.5|3843.3|3824.5|3842.5|3823.8|2
1647570620000|2022-03-18 02:30:20|3843|3824.3|3843.8|3825|3843.8|3825|3843|3824.3|2
1647570690000|2022-03-18 02:31:30|3845.5|3826.8|3846.3|3827.5|3846.3|3827.5|3845.5|3826.8|2
1647570700000|2022-03-18 02:31:40|3848|3829.3|3846.8|3828|3848|3829.3|3846.8|3828|2
1647570710000|2022-03-18 02:31:50|3848|3829.3|3846.8|3828|3848|3829.3|3846.8|3828|2
1647570720000|2022-03-18 02:32:00|3847.5|3828.8|3847|3828.3|3847.5|3828.8|3847|3828.3|2
1647570730000|2022-03-18 02:32:10|3847.3|3828.5|3847.5|3828.8|3848|3829.3|3847|3828.3|5
1647570790000|2022-03-18 02:33:10|3846.8|3828|3847.8|3829|3847.8|3829|3846.8|3828|2
1647570800000|2022-03-18 02:33:20|3846.8|3828|3847|3828.3|3847.8|3829|3846.8|3828|7
1647570810000|2022-03-18 02:33:30|3847.8|3829|3845.8|3827|3847.8|3829|3845.8|3827|6
1647570820000|2022-03-18 02:33:40|3846.8|3828|3845.8|3827|3847.1|3828.3|3845.5|3826.8|7
1647570830000|2022-03-18 02:33:50|3846.8|3828|3846|3827.3|3847|3828.3|3845.5|3826.8|10
1647570840000|2022-03-18 02:34:00|3847|3828.3|3846|3827.3|3847|3828.3|3846|3827.3|4
1647570850000|2022-03-18 02:34:10|3847|3828.3|3846.3|3827.5|3847|3828.3|3846|3827.3|8
1647570860000|2022-03-18 02:34:20|3847|3828.3|3846|3827.3|3847|3828.3|3846|3827.3|10
1647570870000|2022-03-18 02:34:30|3847|3828.3|3846.3|3827.5|3847|3828.3|3845.5|3826.8|10
1647570890000|2022-03-18 02:34:50|3847|3828.3|3847|3828.3|3847|3828.3|3846.3|3827.5|3
1647570950000|2022-03-18 02:35:50|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647571050000|2022-03-18 02:37:30|3846.8|3828|3847.3|3828.5|3847.3|3828.5|3846.8|3828|2
1647571060000|2022-03-18 02:37:40|3848|3829.3|3846.8|3828|3848|3829.3|3846.8|3828|2
1647571070000|2022-03-18 02:37:50|3847.8|3829|3846.5|3827.8|3847.8|3829|3846.5|3827.8|7
1647571080000|2022-03-18 02:38:00|3847.3|3828.5|3846.8|3828|3847.3|3828.5|3846.3|3827.5|6
1647571090000|2022-03-18 02:38:10|3847.3|3828.5|3846.3|3827.5|3847.3|3828.5|3846|3827.3|6
1647571100000|2022-03-18 02:38:20|3847.3|3828.5|3846.8|3828|3847.3|3828.5|3845.3|3826.5|17
1647571110000|2022-03-18 02:38:30|3845.8|3827|3845.5|3826.8|3846.8|3828|3845.5|3826.8|3
1647571120000|2022-03-18 02:38:40|3846.8|3828|3845.5|3826.8|3846.8|3828|3845.3|3826.5|12
1647571130000|2022-03-18 02:38:50|3846.8|3828|3847|3828.3|3847|3828.3|3845.5|3826.8|9
1647571140000|2022-03-18 02:39:00|3846|3827.3|3845.5|3826.5|3847|3828.3|3845.3|3826.5|18
1647571150000|2022-03-18 02:39:10|3846.5|3827.5|3845.3|3826.5|3846.5|3827.5|3845.3|3826.5|2
1647571170000|2022-03-18 02:39:30|3846.3|3827.5|3845.5|3826.8|3846.3|3827.5|3845.5|3826.8|2
1647571190000|2022-03-18 02:39:50|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|1
1647571200000|2022-03-18 02:40:00|3846.8|3826.8|3846|3827.3|3847|3828.3|3845.5|3826.5|6
1647571210000|2022-03-18 02:40:10|3847|3828.3|3846|3827.3|3847|3828.3|3845.5|3826.8|4
1647571220000|2022-03-18 02:40:20|3847|3828.3|3845.8|3827|3847|3828.3|3845.8|3827|2
1647571230000|2022-03-18 02:40:30|3847|3828.3|3846.3|3827.5|3847|3828.3|3846|3827.3|6
1647571240000|2022-03-18 02:40:40|3847|3828.3|3846|3827.3|3847|3828.3|3846|3827.3|4
1647571250000|2022-03-18 02:40:50|3847|3828.3|3845.8|3827|3847|3828.3|3845.8|3827|6
1647571260000|2022-03-18 02:41:00|3847|3828.3|3846|3827.3|3847|3828.3|3845.5|3826.8|4
1647571300000|2022-03-18 02:41:40|3847|3828.3|3845.5|3826.8|3847|3828.3|3845|3826.3|18
1647571310000|2022-03-18 02:41:50|3846.8|3828|3845.5|3826.8|3847|3828.3|3845|3826.3|11
1647571320000|2022-03-18 02:42:00|3846.5|3827.8|3845.5|3826.8|3846.8|3827.8|3845|3826.3|8
1647571330000|2022-03-18 02:42:10|3846.8|3828|3846.3|3827.5|3846.8|3828|3845|3826.3|4
1647571340000|2022-03-18 02:42:20|3846.1|3826.1|3846.5|3826.5|3846.8|3827.5|3846.1|3826.1|3
1647571350000|2022-03-18 02:42:30|3846.8|3827.5|3846.6|3826.6|3846.8|3827.5|3845.8|3826.5|3
1647571370000|2022-03-18 02:42:50|3846.5|3826.5|3845.3|3826|3846.8|3828|3844.8|3826|8
1647571380000|2022-03-18 02:43:00|3846.3|3827.3|3846.1|3826.1|3846.3|3827.3|3845.3|3826.1|3
1647571390000|2022-03-18 02:43:10|3845.3|3826|3846.5|3826.5|3846.5|3827.3|3845.3|3826|3
1647571420000|2022-03-18 02:43:40|3845|3827.3|3846.4|3826.4|3846.4|3827.3|3845|3826|3
1647571430000|2022-03-18 02:43:50|3845|3826.3|3845|3826.3|3845|3826.3|3845|3826.3|1
1647571440000|2022-03-18 02:44:00|3846.5|3827.8|3845.5|3826.8|3846.5|3827.8|3845.5|3826.8|2
1647571460000|2022-03-18 02:44:20|3846.8|3828|3845.8|3827|3846.8|3828|3845.8|3827|2
1647571470000|2022-03-18 02:44:30|3846.8|3828|3845.8|3827|3846.8|3828|3845.8|3827|2
1647571480000|2022-03-18 02:44:40|3846.8|3828|3845.8|3827|3847|3828.3|3845.5|3826.8|9
1647571490000|2022-03-18 02:44:50|3846.8|3828|3847|3828.3|3847|3828.3|3846.3|3827.5|13
1647571500000|2022-03-18 02:45:00|3846.3|3827.5|3847|3828.3|3847|3828.3|3846.3|3827.5|4
1647571510000|2022-03-18 02:45:10|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|1
1647571520000|2022-03-18 02:45:20|3847|3828.3|3846|3827.3|3847|3828.3|3846|3827.3|2
1647571530000|2022-03-18 02:45:30|3846.8|3828|3845.5|3826.8|3847|3828.3|3845.5|3826.8|5
1647571540000|2022-03-18 02:45:40|3846.3|3827.5|3846.3|3827.5|3846.8|3828|3845.3|3826.5|7
1647571550000|2022-03-18 02:45:50|3845.5|3826.8|3845.8|3827|3846.8|3828|3845.5|3826.8|5
1647571560000|2022-03-18 02:46:00|3846.6|3826.6|3845.5|3826.5|3846.8|3827.8|3845.3|3826.3|15
1647571570000|2022-03-18 02:46:10|3845.8|3827|3847|3828.3|3847|3828.3|3845.8|3827|8
1647571580000|2022-03-18 02:46:20|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|1
1647571590000|2022-03-18 02:46:30|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647571620000|2022-03-18 02:47:00|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647571680000|2022-03-18 02:48:00|3848|3829.3|3848|3829.3|3848|3829.3|3848|3829.3|1
1647571730000|2022-03-18 02:48:50|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647571790000|2022-03-18 02:49:50|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|3847.5|3828.8|1
1647571800000|2022-03-18 02:50:00|3847|3828.3|3847|3828.3|3848|3829.3|3847|3828.3|7
1647571810000|2022-03-18 02:50:10|3848|3829.3|3847|3828.3|3848|3829.3|3847|3828.3|2
1647571860000|2022-03-18 02:51:00|3847.8|3829|3847.8|3829|3847.8|3829|3846.8|3828|4
1647571870000|2022-03-18 02:51:10|3846.5|3827.8|3846.5|3827.8|3847.3|3828.5|3846.5|3827.8|3
1647571880000|2022-03-18 02:51:20|3847.8|3829|3846.8|3827.5|3847.8|3829|3846.8|3827.5|4
1647571890000|2022-03-18 02:51:30|3848|3828.8|3846.8|3828|3848|3828.8|3846.8|3828|3
1647571910000|2022-03-18 02:51:50|3847.8|3829|3846.8|3828|3847.8|3829|3846.8|3828|2
1647571920000|2022-03-18 02:52:00|3848|3829.3|3847|3828.3|3848|3829.3|3847|3828.3|2
1647571930000|2022-03-18 02:52:10|3847.8|3829|3847.8|3829|3847.8|3829|3847|3828.3|3
1647571940000|2022-03-18 02:52:20|3846.8|3828|3846.8|3828|3847.8|3829|3846.5|3827.8|8
1647571990000|2022-03-18 02:53:10|3847.8|3829|3846.5|3827.8|3847.8|3829|3846.5|3827.8|4
1647572000000|2022-03-18 02:53:20|3847.8|3829|3847.5|3827.5|3847.8|3829|3847.5|3827.5|2
1647572010000|2022-03-18 02:53:30|3847.8|3828.5|3847.6|3827.6|3847.8|3829|3846.5|3827.3|6
1647572020000|2022-03-18 02:53:40|3848|3828.5|3846.5|3827.5|3848|3828.5|3846.5|3827.5|4
1647572030000|2022-03-18 02:53:50|3845.8|3826.8|3845.8|3826.8|3845.8|3826.8|3845.8|3826.8|1
1647572040000|2022-03-18 02:54:00|3847.3|3827.3|3847.4|3827.4|3847.4|3827.4|3846|3827|3
1647572050000|2022-03-18 02:54:10|3846|3827|3846|3827|3846|3827|3846|3827|1
1647572060000|2022-03-18 02:54:20|3847.4|3827.4|3846.5|3827.8|3847.8|3829|3846.3|3827|6
1647572070000|2022-03-18 02:54:30|3846|3827.3|3846.8|3828|3847.5|3828.8|3846|3827.3|5
1647572080000|2022-03-18 02:54:40|3847.8|3829|3846.8|3828|3848|3829.3|3846.5|3827.8|7
1647572090000|2022-03-18 02:54:50|3847.8|3829|3847.3|3828.5|3847.8|3829|3847|3828.3|10
1647572100000|2022-03-18 02:55:00|3847.8|3829|3847.3|3828.5|3848|3829.3|3847|3828.3|6
1647572110000|2022-03-18 02:55:10|3848|3829.3|3847.3|3828.5|3848|3829.3|3847.3|3828.5|6
1647572120000|2022-03-18 02:55:20|3848|3829.3|3847.5|3828.8|3848|3829.3|3847.3|3828.5|4
1647572170000|2022-03-18 02:56:10|3848|3829.3|3847|3828.3|3848|3829.3|3847|3828.3|3
1647572180000|2022-03-18 02:56:20|3847.8|3829|3847|3828.3|3848|3829.3|3846.8|3828|10
1647572190000|2022-03-18 02:56:30|3847.8|3829|3846.8|3828|3848|3829.3|3846.8|3828|4
1647572200000|2022-03-18 02:56:40|3847.5|3828.8|3846.5|3827.8|3847.8|3829|3846.5|3827.8|4
1647572210000|2022-03-18 02:56:50|3846.8|3828|3846.5|3827.8|3847.8|3829|3846.5|3827.8|3
1647572220000|2022-03-18 02:57:00|3847.3|3828.5|3846.3|3827.5|3847.8|3829|3846.3|3827.5|8
1647572230000|2022-03-18 02:57:10|3847.3|3828.5|3846.3|3827.5|3847.8|3829|3846.3|3827.5|9
1647572240000|2022-03-18 02:57:20|3847.8|3829|3847|3828.3|3847.8|3829|3847|3828.3|2
1647572260000|2022-03-18 02:57:40|3847.8|3829|3846.3|3827.5|3847.8|3829|3846.3|3827.5|3
1647572270000|2022-03-18 02:57:50|3847|3828.3|3847|3828.3|3847|3828.3|3847|3828.3|1
1647572300000|2022-03-18 02:58:20|3847.8|3829|3846.8|3828|3847.8|3829|3846.8|3828|2
1647572310000|2022-03-18 02:58:30|3847.8|3829|3847.3|3828.5|3847.8|3829|3847.3|3828.5|2
1647572330000|2022-03-18 02:58:50|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647572340000|2022-03-18 02:59:00|3848.3|3829.5|3847.5|3828.8|3848.3|3829.5|3847.5|3828.8|2
1647572350000|2022-03-18 02:59:10|3848|3829.3|3848|3829.3|3848|3829.3|3848|3829.3|1
1647572360000|2022-03-18 02:59:20|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647572370000|2022-03-18 02:59:30|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|3846.3|3827.5|1
1647572390000|2022-03-18 02:59:50|3846.8|3828|3846.8|3828|3846.8|3828|3846|3827.3|6
1647572400000|2022-03-18 03:00:00|3845.8|3827|3846.5|3827.8|3846.5|3827.8|3845.8|3827|2
1647572450000|2022-03-18 03:00:50|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|3847.3|3828.5|1
1647572610000|2022-03-18 03:03:30|3847.8|3829|3847.8|3829|3847.8|3829|3847.8|3829|1
1647572720000|2022-03-18 03:05:20|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|3848.3|3829.5|1
1647572810000|2022-03-18 03:06:50|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647572920000|2022-03-18 03:08:40|3849.8|3831|3851.5|3831.5|3851.5|3831.5|3849.8|3831|2
1647572930000|2022-03-18 03:08:50|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647572960000|2022-03-18 03:09:20|3850.5|3831.8|3852.3|3832.3|3852.3|3832.3|3850.5|3831.8|2
1647572970000|2022-03-18 03:09:30|3850.8|3832|3850.8|3832|3850.8|3832|3850.8|3832|1
1647573060000|2022-03-18 03:11:00|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647573090000|2022-03-18 03:11:30|3851.6|3831.6|3851.6|3831.6|3851.6|3831.6|3851.6|3831.6|1
1647573100000|2022-03-18 03:11:40|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647573130000|2022-03-18 03:12:10|3851.9|3831.9|3851.9|3831.9|3851.9|3831.9|3851.9|3831.9|1
1647573150000|2022-03-18 03:12:30|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647573260000|2022-03-18 03:14:20|3850.5|3831.8|3850.5|3831.8|3850.5|3831.8|3850.5|3831.8|1
1647573530000|2022-03-18 03:18:50|3851|3832.3|3851.8|3833|3851.8|3833|3851|3832.3|2
1647573560000|2022-03-18 03:19:20|3853|3834.3|3852|3833.3|3853|3834.3|3852|3833.3|2
1647573620000|2022-03-18 03:20:20|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647573670000|2022-03-18 03:21:10|3853.5|3834.8|3854.4|3834.4|3854.4|3834.8|3853.5|3834.4|2
1647573680000|2022-03-18 03:21:20|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647573790000|2022-03-18 03:23:10|3853|3834.3|3853|3834.3|3853|3834.3|3853|3834.3|1
1647573840000|2022-03-18 03:24:00|3855.8|3835.8|3857.9|3837.9|3858.1|3838.1|3855.8|3835.8|5
1647573850000|2022-03-18 03:24:10|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|3858.3|3838.3|1
1647573860000|2022-03-18 03:24:20|3856.5|3837.8|3856.5|3837.8|3856.5|3837.8|3856.5|3837.8|1
1647573870000|2022-03-18 03:24:30|3858|3839.3|3858|3839.3|3858|3839.3|3858|3839.3|1
1647573880000|2022-03-18 03:24:40|3858.8|3840|3858.8|3840|3858.8|3840|3858.8|3840|1
1647573890000|2022-03-18 03:24:50|3859.8|3841|3859.8|3841|3859.8|3841|3859.8|3841|1
1647573900000|2022-03-18 03:25:00|3859|3840.3|3859|3840.3|3859|3840.3|3859|3840.3|1
1647573920000|2022-03-18 03:25:20|3858|3839.3|3858|3839.3|3858|3839.3|3858|3839.3|1
1647573930000|2022-03-18 03:25:30|3859|3840.3|3859|3840.3|3859|3840.3|3859|3840.3|1
1647573990000|2022-03-18 03:26:30|3859.5|3840.8|3860|3841.3|3860|3841.3|3859.5|3840.8|2
1647574040000|2022-03-18 03:27:20|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647574060000|2022-03-18 03:27:40|3859.8|3841|3859.8|3841|3859.8|3841|3859.8|3841|1
1647574090000|2022-03-18 03:28:10|3858.8|3840|3860|3841.3|3860|3841.3|3858.8|3840|2
1647574150000|2022-03-18 03:29:10|3861|3842.3|3861|3842.3|3861|3842.3|3861|3842.3|1
1647574180000|2022-03-18 03:29:40|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647574190000|2022-03-18 03:29:50|3861.8|3843|3862.5|3843.8|3862.5|3843.8|3861.8|3843|2
1647574240000|2022-03-18 03:30:40|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647574570000|2022-03-18 03:36:10|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647574850000|2022-03-18 03:40:50|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647575340000|2022-03-18 03:49:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647575450000|2022-03-18 03:50:50|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647576330000|2022-03-18 04:05:30|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647577160000|2022-03-18 04:19:20|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647577490000|2022-03-18 04:24:50|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647577820000|2022-03-18 04:30:20|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647578090000|2022-03-18 04:34:50|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647580960000|2022-03-18 05:22:40|3864.5|3845.3|3866.9|3846.9|3866.9|3846.9|3864.5|3845.3|3
1647580980000|2022-03-18 05:23:00|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647581210000|2022-03-18 05:26:50|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647581220000|2022-03-18 05:27:00|3869|3850.3|3869|3850.3|3869|3850.3|3869|3850.3|1
1647581270000|2022-03-18 05:27:50|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|1
1647581350000|2022-03-18 05:29:10|3870|3851.3|3872.5|3852.5|3872.5|3852.5|3870|3851.3|2
1647581360000|2022-03-18 05:29:20|3874|3855.3|3874|3855.3|3874|3855.3|3874|3855.3|1
1647581370000|2022-03-18 05:29:30|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|1
1647581380000|2022-03-18 05:29:40|3875|3856.3|3875|3856.3|3875|3856.3|3875|3856.3|1
1647581400000|2022-03-18 05:30:00|3874.5|3855.8|3872.3|3853.5|3874.5|3855.8|3872.3|3853.5|7
1647581410000|2022-03-18 05:30:10|3872|3852|3869.8|3849.8|3872.5|3852.5|3869.8|3849.8|11
1647581420000|2022-03-18 05:30:20|3869.3|3849.3|3869.3|3849.3|3869.3|3849.3|3869.3|3849.3|1
1647581430000|2022-03-18 05:30:30|3868.5|3848.5|3868|3848.5|3868.8|3848.8|3868|3848|4
1647581440000|2022-03-18 05:30:40|3869|3849|3869.1|3849.1|3869.1|3849.1|3868.8|3848.8|5
1647581450000|2022-03-18 05:30:50|3868.4|3848.4|3865.8|3845.8|3868.4|3848.4|3865.8|3845.8|4
1647581460000|2022-03-18 05:31:00|3866|3846|3866|3846|3866|3846|3866|3846|1
1647581470000|2022-03-18 05:31:10|3864.8||3864.8||3864.8||3864.8||1
1647581480000|2022-03-18 05:31:20|3865.5|3846.8|3865.8|3847|3867.3|3848.5|3865.5|3846.8|3
1647581500000|2022-03-18 05:31:40|3865|3846.3|3865.5|3846.8|3866.8|3848|3865|3846.3|3
1647581510000|2022-03-18 05:31:50|3864.8|3846|3865.5|3846.8|3865.5|3846.8|3864.8|3846|4
1647581520000|2022-03-18 05:32:00|3864.8|3846|3864.8|3846|3864.8|3846|3864.8|3846|1
1647581530000|2022-03-18 05:32:10|3864|3845.3|3863.8|3843.8|3864|3845.3|3863.8|3843.8|2
1647581540000|2022-03-18 05:32:20|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647581550000|2022-03-18 05:32:30|3863.3|3844.5|3864.3|3844.3|3864.3|3845.5|3862.8|3844|4
1647581560000|2022-03-18 05:32:40|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|3863.5|3843.5|1
1647581570000|2022-03-18 05:32:50|3861.5|3842.8|3861.5|3842.8|3861.5|3842.8|3861.5|3842.8|1
1647581590000|2022-03-18 05:33:10|3862.5|3843.8|3861.3|3842.5|3862.5|3843.8|3861.3|3842.5|2
1647581640000|2022-03-18 05:34:00|3861|3842.3|3861|3842.3|3861|3842.3|3861|3842.3|1
1647581680000|2022-03-18 05:34:40|3862.8|3844|3863.8|3845|3863.8|3845|3862.8|3844|2
1647581700000|2022-03-18 05:35:00|3864.5|3845.8|3864.5|3845.8|3864.5|3845.8|3864.5|3845.8|1
1647581720000|2022-03-18 05:35:20|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|1
1647581800000|2022-03-18 05:36:40|3864.3|3845.5|3864.3|3845.5|3864.3|3845.5|3864.3|3845.5|1
1647582060000|2022-03-18 05:41:00|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|1
1647582100000|2022-03-18 05:41:40|3863|3844.3|3862.6|3842.6|3863|3844.3|3862.6|3842.6|2
1647582110000|2022-03-18 05:41:50|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647582120000|2022-03-18 05:42:00|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647582300000|2022-03-18 05:45:00|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647582350000|2022-03-18 05:45:50|3862|3843.3|3862|3843.3|3862|3843.3|3862|3843.3|1
1647582400000|2022-03-18 05:46:40|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647582480000|2022-03-18 05:48:00|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647582490000|2022-03-18 05:48:10|3863|3844.3|3864.8|3846|3864.8|3846|3863|3844.3|2
1647582550000|2022-03-18 05:49:10|3864.3|3845.5|3864.3|3845.5|3864.3|3845.5|3864.3|3845.5|1
1647582590000|2022-03-18 05:49:50|3863.8|3845|3863.8|3845|3863.8|3845|3863.8|3845|1
1647582600000|2022-03-18 05:50:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647582610000|2022-03-18 05:50:10|3863.5|3844.8|3862.5|3843.8|3863.5|3844.8|3862.5|3843.8|4
1647582630000|2022-03-18 05:50:30|3863.5|3844.8|3863.3|3844.5|3863.5|3844.8|3862.3|3843.4|5
1647582640000|2022-03-18 05:50:40|3862.3|3843.5|3863.5|3844.3|3863.5|3844.3|3861.8|3843|5
1647582650000|2022-03-18 05:50:50|3862.8|3843.5|3859.8|3841|3862.8|3843.5|3858.8|3840|6
1647582660000|2022-03-18 05:51:00|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647582700000|2022-03-18 05:51:40|3860|3841.3|3860.8|3842|3860.8|3842|3860|3841.3|2
1647582800000|2022-03-18 05:53:20|3860|3841.3|3860|3841.3|3860|3841.3|3860|3841.3|1
1647582830000|2022-03-18 05:53:50|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647582880000|2022-03-18 05:54:40|3861|3842.3|3861|3842.3|3861|3842.3|3861|3842.3|1
1647582920000|2022-03-18 05:55:20|3862|3843.3|3863|3844.3|3863.8|3845|3862|3843.3|3
1647582940000|2022-03-18 05:55:40|3863.8|3845|3863.8|3845|3863.8|3845|3863.8|3845|1
1647583030000|2022-03-18 05:57:10|3864.5|3845.8|3864|3845.3|3864.5|3845.8|3864|3845.3|2
1647583040000|2022-03-18 05:57:20|3863|3844.3|3863|3844.3|3863|3844.3|3863|3844.3|1
1647583050000|2022-03-18 05:57:30|3862.3|3843.5|3861.5|3842.8|3862.3|3843.5|3861.5|3842.8|2
1647583090000|2022-03-18 05:58:10|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647583120000|2022-03-18 05:58:40|3860.3|3841.5|3860.3|3841.5|3860.8|3842|3860.3|3841.5|3
1647583130000|2022-03-18 05:58:50|3861|3842.3|3861|3842.3|3861|3842.3|3861|3842.3|1
1647583170000|2022-03-18 05:59:30|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647583220000|2022-03-18 06:00:20|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647583240000|2022-03-18 06:00:40|3864.5|3845.8|3864.5|3845.8|3865.3|3846.5|3864.5|3845.8|3
1647583290000|2022-03-18 06:01:30|3864.8|3846|3864.8|3846|3864.8|3846|3864.8|3846|1
1647583390000|2022-03-18 06:03:10|3864|3845.3|3863.5|3844|3864|3845.3|3863.5|3843.9|3
1647583400000|2022-03-18 06:03:20|3862.8||3862.8||3862.8||3862.8||1
1647583410000|2022-03-18 06:03:30|3862|3843.3|3862|3843.3|3862|3843.3|3862|3843.3|1
1647583440000|2022-03-18 06:04:00|3861.5|3842.8|3860.3|3841.5|3861.5|3842.8|3860.3|3841.5|3
1647583450000|2022-03-18 06:04:10|3859|3840.3|3861.8|3843|3861.8|3843|3859|3840.3|6
1647583480000|2022-03-18 06:04:40|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647583500000|2022-03-18 06:05:00|3862.3|3843.5|3862.3|3843.5|3863.5|3844.8|3862.3|3843.5|9
1647583510000|2022-03-18 06:05:10|3863|3844.3|3864|3845.3|3864|3845.3|3863|3844.3|3
1647583530000|2022-03-18 06:05:30|3865|3846.3|3865|3846.3|3865|3846.3|3865|3846.3|1
1647583540000|2022-03-18 06:05:40|3864.3|3845.5|3865.3|3846.5|3865.3|3846.5|3864.3|3845.5|2
1647583550000|2022-03-18 06:05:50|3864.5|3845.8|3865|3846.3|3865.3|3846.5|3864|3845.3|11
1647583560000|2022-03-18 06:06:00|3864.5|3845.8|3864.3|3845.5|3865.3|3846.5|3864.3|3845.5|3
1647583570000|2022-03-18 06:06:10|3865.3|3846.5|3864.8|3846|3865.5|3846.8|3864.8|3846|3
1647583590000|2022-03-18 06:06:30|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|1
1647583650000|2022-03-18 06:07:30|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|1
1647583740000|2022-03-18 06:09:00|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|1
1647583760000|2022-03-18 06:09:20|3866.8|3848|3868.3|3848.3|3868.3|3848.3|3866.8|3848|2
1647583770000|2022-03-18 06:09:30|3867.5|3848.8|3866.8|3848|3867.5|3848.8|3866.8|3848|2
1647583780000|2022-03-18 06:09:40|3868.3|3849.5|3867.5|3848.8|3868.3|3849.5|3867.5|3848.8|2
1647583790000|2022-03-18 06:09:50|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3867.8|3849|3
1647583800000|2022-03-18 06:10:00|3869.5|3850.8|3870.8|3850.8|3870.8|3850.8|3869.5|3850.8|2
1647583820000|2022-03-18 06:10:20|3869|3850.3|3869|3850.3|3869|3850.3|3869|3850.3|1
1647583840000|2022-03-18 06:10:40|3871.1|3851.1|3870|3850.3|3871.1|3851.1|3870|3850.3|2
1647583850000|2022-03-18 06:10:50|3869.3||3869.3||3869.3||3869.3||1
1647583910000|2022-03-18 06:11:50||3850.5||3850.5||3850.5||3850.5|1
1647583960000|2022-03-18 06:12:40|3870.3|3851.5|3872.3|3852.3|3872.3|3852.3|3870.3|3851.5|2
1647583970000|2022-03-18 06:12:50|3871.5|3851.8|3871.5|3851.8|3871.5|3851.8|3871.5|3851.8|1
1647583980000|2022-03-18 06:13:00||3852.8||3852.8||3852.8||3852.8|1
1647584040000|2022-03-18 06:14:00|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|1
1647584140000|2022-03-18 06:15:40|3870.5|3851.8|3870.5|3851.8|3870.5|3851.8|3870.5|3851.8|1
1647584180000|2022-03-18 06:16:20|3872|3852|3871.8|3852|3872|3852|3871.8|3852|2
1647584190000|2022-03-18 06:16:30|3870.8||3870.8||3870.8||3870.8||1
1647584200000|2022-03-18 06:16:40|3872.5|3852.5|3871.8|3852.8|3872.5|3852.8|3871.8|3852.5|2
1647584250000|2022-03-18 06:17:30|3871.5||3871.5||3871.5||3871.5||1
1647584280000|2022-03-18 06:18:00|3870.8|3852|3870.8|3852|3870.8|3852|3870.8|3852|1
1647584310000|2022-03-18 06:18:30|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|3872.6|3852.6|1
1647584330000|2022-03-18 06:18:50|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|3871.3|3852.5|1
1647584350000|2022-03-18 06:19:10|3873.1|3853.1|3873.1|3853.1|3873.1|3853.1|3873.1|3853.1|1
1647584370000|2022-03-18 06:19:30|3871.8|3853|3871.8|3853|3871.8|3853|3871.8|3853|1
1647584380000|2022-03-18 06:19:40|3873.5|3854.8|3872.8|3854|3873.5|3854.8|3872.8|3854|2
1647584400000|2022-03-18 06:20:00|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|3873.5|3854.8|1
1647584490000|2022-03-18 06:21:30|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|1
1647584550000|2022-03-18 06:22:30|3874.8|3856|3874.8|3856|3874.8|3856|3874.8|3856|1
1647584600000|2022-03-18 06:23:20|3875.3|3856.5|3875.3|3856.5|3875.3|3856.5|3875.3|3856.5|1
1647584670000|2022-03-18 06:24:30|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|3874.5|3855.8|1
1647584720000|2022-03-18 06:25:20|3872.5|3852.5|3871.5|3851.5|3872.5|3852.5|3871.5|3851.5|2
1647584740000|2022-03-18 06:25:40|3870.8|3852|3870.8|3852|3870.8|3852|3870.8|3852|1
1647584750000|2022-03-18 06:25:50|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|1
1647584770000|2022-03-18 06:26:10|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|1
1647584820000|2022-03-18 06:27:00|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|1
1647584900000|2022-03-18 06:28:20|3868.5|3849.8|3869.4|3849.4|3869.9|3849.9|3867.8|3849|4
1647584920000|2022-03-18 06:28:40|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|1
1647584990000|2022-03-18 06:29:50|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647585190000|2022-03-18 06:33:10|3870.3|3850.3|3869.5|3849.8|3870.3|3850.3|3869.5|3849.8|2
1647585200000|2022-03-18 06:33:20||3850.8||3850.8||3850.8||3850.8|1
1647585260000|2022-03-18 06:34:20|3868.5|3849.8|3868|3849.3|3868.5|3849.8|3868|3849.3|2
1647585310000|2022-03-18 06:35:10|3870|3850|3870.9|3850.9|3870.9|3850.9|3870|3850|4
1647585330000|2022-03-18 06:35:30|3869|3850.3|3869|3850.3|3869|3850.3|3869|3850.3|1
1647585400000|2022-03-18 06:36:40|3871|3851|3870.3|3850.5|3871|3851|3870.3|3850.5|2
1647585410000|2022-03-18 06:36:50|3869.5||3869.5||3869.5||3869.5||1
1647585420000|2022-03-18 06:37:00|3868.8|3850|3868.3|3849.5|3868.8|3850|3868.3|3849.5|2
1647585430000|2022-03-18 06:37:10|3870.8|3850.8|3869.3|3850|3870.8|3850.8|3869.3|3850|2
1647585480000|2022-03-18 06:38:00|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|1
1647585530000|2022-03-18 06:38:50|3869|3850.3|3869|3850.3|3869|3850.3|3869|3850.3|1
1647585560000|2022-03-18 06:39:20|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647585590000|2022-03-18 06:39:50|3867.5|3848.8|3867.5|3848.8|3867.5|3848.8|3867.5|3848.8|1
1647585610000|2022-03-18 06:40:10|3868.3|3849.5|3868.5|3849.8|3869.3|3850.5|3868.3|3849.5|3
1647585620000|2022-03-18 06:40:20|3867.8|3849|3868.8|3850|3869.3|3850.5|3867.8|3849|4
1647585640000|2022-03-18 06:40:40|3870|3851.3|3869|3850.3|3870|3851.3|3869|3850.3|2
1647585650000|2022-03-18 06:40:50|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647585660000|2022-03-18 06:41:00|3869.9|3849.9|3869.3|3849.5|3870|3850.3|3869.3|3849.5|3
1647585670000|2022-03-18 06:41:10|3868.5|3849|3868.5|3849|3868.5|3849|3868.5|3849|1
1647585680000|2022-03-18 06:41:20|3867.3|3848.5|3868|3849.3|3868.8|3850|3867.3|3848.5|5
1647585690000|2022-03-18 06:41:30|3870.1|3850.1|3870.1|3850.1|3870.1|3850.1|3870.1|3850.1|1
1647585700000|2022-03-18 06:41:40|3869.5|3849.5|3869.1|3849.1|3869.5|3849.5|3869.1|3849.1|2
1647585710000|2022-03-18 06:41:50|3867.5|3848.8|3867.5|3848.8|3867.5|3848.8|3867.5|3848.8|1
1647585720000|2022-03-18 06:42:00|3870.1|3850.1|3868|3849.3|3870.8|3850.8|3868|3849.3|5
1647585730000|2022-03-18 06:42:10|3869|3850.3|3868|3849.3|3869.5|3850.8|3868|3849.3|5
1647585750000|2022-03-18 06:42:30|3870.4|3850.4|3869.5|3849.5|3870.4|3850.5|3868.3|3849.3|9
1647585760000|2022-03-18 06:42:40|3869.3|3849.3|3868|3849.3|3869.3|3849.3|3868|3849.3|2
1647585770000|2022-03-18 06:42:50|3868.8|3850|3868.8|3850|3868.8|3850|3868.8|3850|1
1647585780000|2022-03-18 06:43:00|3870|3851.3|3869|3850.3|3870|3851.3|3869|3850.3|2
1647585800000|2022-03-18 06:43:20|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|3870.5|3850.5|1
1647585820000|2022-03-18 06:43:40|3868.8|3850|3868.8|3850|3868.8|3850|3868.8|3850|1
1647585850000|2022-03-18 06:44:10|3868.3|3849.5|3869|3850.3|3869|3850.3|3868.3|3849.5|2
1647585880000|2022-03-18 06:44:40|3868.3|3849.5|3869|3850.3|3869|3850.3|3868.3|3849.5|2
1647585910000|2022-03-18 06:45:10|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647585970000|2022-03-18 06:46:10|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647586020000|2022-03-18 06:47:00|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647586110000|2022-03-18 06:48:30|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647586160000|2022-03-18 06:49:20|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647586170000|2022-03-18 06:49:30|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647586190000|2022-03-18 06:49:50|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647586200000|2022-03-18 06:50:00|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647586250000|2022-03-18 06:50:50|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647586290000|2022-03-18 06:51:30|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647586310000|2022-03-18 06:51:50|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647586320000|2022-03-18 06:52:00|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647586330000|2022-03-18 06:52:10|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|1
1647586370000|2022-03-18 06:52:50|3867.3|3848.5|3866.3|3847.5|3867.3|3848.5|3866.3|3847.5|2
1647586390000|2022-03-18 06:53:10|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647586450000|2022-03-18 06:54:10|3866.4|3846.4|3865.6|3845.6|3866.4|3846.4|3865.6|3845.6|2
1647586460000|2022-03-18 06:54:20|3866.5|3846.5|3864.8|3846|3866.5|3846.5|3864.8|3846|2
1647586510000|2022-03-18 06:55:10|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|1
1647586560000|2022-03-18 06:56:00|3866.8|3848|3866.8|3848|3866.8|3848|3866.8|3848|1
1647586620000|2022-03-18 06:57:00|3867|3848.3|3867|3848.3|3867|3848.3|3867|3848.3|1
1647586670000|2022-03-18 06:57:50|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647586710000|2022-03-18 06:58:30|3867|3848.3|3867|3848.3|3867|3848.3|3867|3848.3|1
1647586760000|2022-03-18 06:59:20|3866.8|3848|3866.8|3848|3866.8|3848|3866.8|3848|1
1647586820000|2022-03-18 07:00:20|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|1
1647586870000|2022-03-18 07:01:10|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|1
1647586890000|2022-03-18 07:01:30|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647586950000|2022-03-18 07:02:30|3868|3849.3|3868|3849.3|3868|3849.3|3868|3849.3|1
1647587110000|2022-03-18 07:05:10|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647587180000|2022-03-18 07:06:20|3868.8|3850|3868.8|3850|3868.8|3850|3868.8|3850|1
1647587210000|2022-03-18 07:06:50|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|1
1647587230000|2022-03-18 07:07:10|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|1
1647587240000|2022-03-18 07:07:20|3869.8|3849.8|3869.8|3849.8|3869.8|3849.8|3869.8|3849.8|1
1647587250000|2022-03-18 07:07:30|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647587280000|2022-03-18 07:08:00|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647587290000|2022-03-18 07:08:10|3868.3|3849.5|3867.3|3848.5|3868.3|3849.5|3867.3|3848.5|2
1647587320000|2022-03-18 07:08:40|3868|3849.3|3868|3849.3|3868|3849.3|3868|3849.3|1
1647587340000|2022-03-18 07:09:00|3867.3|3848.5|3868.3|3849.5|3868.3|3849.5|3867.3|3848.5|2
1647587350000|2022-03-18 07:09:10|3867.3|3848.5|3868.5|3849.8|3868.5|3849.8|3867.3|3848.5|2
1647587360000|2022-03-18 07:09:20|3867.3|3848.5|3868.6|3848.6|3868.6|3848.6|3867.3|3848.5|2
1647587370000|2022-03-18 07:09:30|3867.5|3848.5|3868.8|3848.8|3868.8|3848.8|3867.5|3848.5|2
1647587380000|2022-03-18 07:09:40|3868.3|3848.3|3867.5|3848.8|3868.5|3849.8|3867.5|3848.3|4
1647587440000|2022-03-18 07:10:40|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647587480000|2022-03-18 07:11:20|3867|3848.3|3868|3849.3|3868|3849.3|3867|3848.3|2
1647587500000|2022-03-18 07:11:40|3868.4|3848.4|3868.4|3848.4|3868.4|3848.4|3868.4|3848.4|1
1647587510000|2022-03-18 07:11:50|3867.8|3848|3867.8|3848|3867.8|3848|3867.8|3848|1
1647587520000|2022-03-18 07:12:00|3867.3|3848.5|3867.3|3848.5|3868.3|3849.5|3867.3|3848.5|3
1647587560000|2022-03-18 07:12:40|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647587580000|2022-03-18 07:13:00|3867.3|3848.5|3868|3849.3|3868|3849.3|3867.3|3848.5|2
1647587590000|2022-03-18 07:13:10|3867.3|3848.5|3868.3|3849.5|3868.3|3849.5|3867.3|3848.5|2
1647587600000|2022-03-18 07:13:20|3867.3|3848.5|3868.5|3849.8|3868.5|3849.8|3867.3|3848.5|2
1647587610000|2022-03-18 07:13:30|3867.3|3848.5|3868.6|3848.6|3868.6|3848.6|3867.3|3848.5|2
1647587620000|2022-03-18 07:13:40|3868.3|3849.5|3866.8|3848|3868.3|3849.5|3866.8|3848|2
1647587630000|2022-03-18 07:13:50|3867.5|3848.8|3866.5|3847.8|3867.5|3848.8|3866.5|3847.8|2
1647587650000|2022-03-18 07:14:10|3867.8|3849|3867.8|3849|3867.8|3849|3867.8|3849|1
1647587660000|2022-03-18 07:14:20|3869.5|3850.8|3870.3|3851.5|3870.3|3851.5|3869.5|3850.8|2
1647587670000|2022-03-18 07:14:30|3869|3850.3|3870|3850|3870|3850.3|3869|3850|2
1647587680000|2022-03-18 07:14:40|3868.8||3868.8||3868.8||3868.8||1
1647587740000|2022-03-18 07:15:40|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|3868.5|3849.8|1
1647587760000|2022-03-18 07:16:00|3869.3|3850.5|3870|3851.3|3870|3851.3|3869.3|3850.5|2
1647587780000|2022-03-18 07:16:20|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|3869.5|3850.8|1
1647587790000|2022-03-18 07:16:30|3870|3851.3|3870|3851.3|3870|3851.3|3870|3851.3|1
1647587840000|2022-03-18 07:17:20|3870.5|3851.8|3870.5|3851.8|3870.5|3851.8|3870.5|3851.8|1
1647587850000|2022-03-18 07:17:30|3869.5|3850.8|3868|3849.3|3869.5|3850.8|3868|3849.3|2
1647587860000|2022-03-18 07:17:40|3867.5|3848.8|3865|3846.3|3867.5|3848.8|3865|3846.3|4
1647587870000|2022-03-18 07:17:50|3867|3847|3867|3847|3867|3847|3867|3847|1
1647587880000|2022-03-18 07:18:00|3867.5|3848|3866.3|3847.3|3867.5|3848|3866.3|3847.3|3
1647587900000|2022-03-18 07:18:20|3866.8|3847.5|3867.3|3848.5|3867.3|3848.5|3866.8|3847.5|2
1647587910000|2022-03-18 07:18:30|3869|3850|3868|3849.3|3869|3850|3867.5|3848.8|3
1647587920000|2022-03-18 07:18:40|3869.5|3850.8|3869.8|3851|3869.8|3851|3869.5|3850.8|2
1647587930000|2022-03-18 07:18:50|3868|3849.3|3866.5|3847.8|3868|3849.3|3866.5|3847.8|2
1647587940000|2022-03-18 07:19:00|3866|3847.3|3866|3847.3|3866|3847.3|3866|3847.3|1
1647587970000|2022-03-18 07:19:30|3866.8|3848|3866.8|3848|3868.3|3849.5|3866.8|3848|3
1647587980000|2022-03-18 07:19:40|3867.5|3848.8|3869.5|3850.8|3869.5|3850.8|3867.5|3848.8|4
1647587990000|2022-03-18 07:19:50|3868.8|3848.8|3868.9|3848.9|3868.9|3848.9|3868.8|3848.8|2
1647588000000|2022-03-18 07:20:00|3869.6|3849.6|3868.4|3848.4|3870.3|3850.3|3868.4|3848.4|4
1647588010000|2022-03-18 07:20:10|3867.6|3847.6|3867.6|3847.6|3867.6|3847.6|3867.6|3847.6|1
1647588020000|2022-03-18 07:20:20|3865.8|3847|3865.8|3847|3865.8|3847|3865.8|3847|1
1647588030000|2022-03-18 07:20:30|3867.3|3848.5|3867|3848.3|3867.3|3848.5|3866.5|3847.8|3
1647588040000|2022-03-18 07:20:40|3866.5|3847.8|3868.5|3848.5|3868.5|3849.5|3866.5|3847.8|5
1647588050000|2022-03-18 07:20:50|3867.5|3848.8|3868.1|3848.1|3868.8|3848.8|3867.5|3848.1|3
1647588060000|2022-03-18 07:21:00|3866|3847.3|3866|3847.3|3866|3847.3|3866|3847.3|1
1647588100000|2022-03-18 07:21:40|3866.8|3848|3866.8|3848|3866.8|3848|3866.8|3848|1
1647588110000|2022-03-18 07:21:50|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647588130000|2022-03-18 07:22:10|3867.6|3847.6|3868|3848|3868|3848|3866.8|3847.6|3
1647588140000|2022-03-18 07:22:20|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|3867.8|3847.8|1
1647588160000|2022-03-18 07:22:40|3868.3|3848.3|3866.8|3848|3868.3|3848.3|3866.8|3848|2
1647588170000|2022-03-18 07:22:50|3867.3|3848.5|3867.5|3848.8|3867.5|3848.8|3866.3|3847.5|3
1647588180000|2022-03-18 07:23:00|3867.4|3847.4|3867.8|3847.8|3867.8|3847.8|3867.4|3847.4|2
1647588190000|2022-03-18 07:23:10|3868.4|3848.4|3867.9|3847.9|3868.4|3848.4|3867.9|3847.9|2
1647588200000|2022-03-18 07:23:20|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|1
1647588210000|2022-03-18 07:23:30|3866.8|3848|3867.5|3848.8|3867.5|3848.8|3866.3|3847.5|3
1647588220000|2022-03-18 07:23:40|3866.3|3847.5|3867.6|3847.6|3867.6|3847.6|3866.3|3847.5|2
1647588240000|2022-03-18 07:24:00|3866.9|3846.9|3865|3846.3|3866.9|3846.9|3865|3846.3|2
1647588250000|2022-03-18 07:24:10|3866|3847.3|3865.8|3847|3866|3847.3|3865.3|3846.5|3
1647588260000|2022-03-18 07:24:20|3866.8|3848|3867.3|3848.5|3867.3|3848.5|3866.8|3848|2
1647588270000|2022-03-18 07:24:30|3867.4|3847.4|3867.9|3847.9|3867.9|3847.9|3867.4|3847.4|2
1647588290000|2022-03-18 07:24:50|3866|3847.3|3865|3846.3|3866|3847.3|3865|3846.3|2
1647588340000|2022-03-18 07:25:40|3864|3845.3|3864|3845.3|3864|3845.3|3864|3845.3|1
1647588390000|2022-03-18 07:26:30|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|1
1647588420000|2022-03-18 07:27:00|3862.5|3843.8|3861.8|3843|3862.5|3843.8|3861.8|3843|2
1647588440000|2022-03-18 07:27:20|3861.3|3841.3|3858.3|3839|3861.3|3841.3|3858.3|3839|2
1647588460000|2022-03-18 07:27:40|3858.8|3840|3858|3839.3|3858.8|3840|3858|3839.3|2
1647588510000|2022-03-18 07:28:30|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|1
1647588520000|2022-03-18 07:28:40|3858.8|3840|3839.6|3819.6|3858.8|3840|3839.6|3819.6|5
1647588540000|2022-03-18 07:29:00|3841|3822.3|3841|3822.3|3841|3822.3|3841|3822.3|1
1647588570000|2022-03-18 07:29:30|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|3840.5|3821.8|1
1647588600000|2022-03-18 07:30:00|3839.4|3819.4|3840.6|3820.6|3840.6|3820.6|3839.4|3819.4|2
1647588610000|2022-03-18 07:30:10|3841.3|3822.5|3843.1|3823.1|3843.1|3823.1|3841.3|3822.5|2
1647588630000|2022-03-18 07:30:30|3843.8|3825|3843.8|3825|3843.8|3825|3843.8|3825|1
1647588740000|2022-03-18 07:32:20|3844|3825.3|3844|3825.3|3844|3825.3|3844|3825.3|1
1647588780000|2022-03-18 07:33:00|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|3845.3|3826.5|1
1647588830000|2022-03-18 07:33:50|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|3845.5|3826.8|1
1647588980000|2022-03-18 07:36:20|3845.1|3825.1|3845.1|3825.1|3845.1|3825.1|3845.1|3825.1|1
1647589000000|2022-03-18 07:36:40|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|3843.5|3824.8|1
1647589040000|2022-03-18 07:37:20|3845.1|3825.1|3855.9|3835.9|3855.9|3835.9|3845.1|3825.1|3
1647589060000|2022-03-18 07:37:40|3867|3848.3|3867|3848.3|3867|3848.3|3867|3848.3|1
1647589070000|2022-03-18 07:37:50|3866.3|3847.5|3871.4|3851.4|3871.4|3851.4|3866.3|3847.5|2
1647589080000|2022-03-18 07:38:00|3869.8|3849.8|3872.5|3852.5|3872.5|3852.5|3869.8|3849.8|5
1647589090000|2022-03-18 07:38:10|3871.6|3851.6|3872.8|3854|3872.8|3854|3871.6|3851.6|2
1647589100000|2022-03-18 07:38:20|3872|3853.3|3872|3853.3|3872|3853.3|3872|3853.3|1
1647589110000|2022-03-18 07:38:30|3872.8|3854|3875.9|3855.9|3875.9|3855.9|3872.8|3854|2
1647589120000|2022-03-18 07:38:40|3876.6|3856.6|3876.6|3856.6|3876.6|3856.6|3876.6|3856.6|1
1647589130000|2022-03-18 07:38:50|3877|3858.3|3876|3857.3|3877|3858.3|3876|3857.3|2
1647589140000|2022-03-18 07:39:00|3877.9|3857.9|3878.9|3858.9|3878.9|3858.9|3877.9|3857.9|2
1647589150000|2022-03-18 07:39:10|3879.9|3859.9|3881.1|3861.1|3881.1|3861.1|3879.9|3859.9|2
1647589160000|2022-03-18 07:39:20|3880.4|3860.4|3880.4|3860.4|3880.4|3860.4|3880.4|3860.4|1
1647589170000|2022-03-18 07:39:30|3880.1|3860.1|3880.9|3860.9|3881.3|3861.3|3879.8|3859.8|4
1647589180000|2022-03-18 07:39:40|3881.3|3862.5|3881.3|3862.5|3881.3|3862.5|3881.3|3862.5|1
1647589210000|2022-03-18 07:40:10|3882|3863.3|3884.9|3864.9|3884.9|3864.9|3882|3862.5|3
1647589220000|2022-03-18 07:40:20|3886.4|3866.4|3886.4|3866.4|3886.4|3866.4|3886.4|3866.4|1
1647589240000|2022-03-18 07:40:40|3885.5|3866.8|3888.9|3868.9|3888.9|3868.9|3885.5|3866.8|3
1647589260000|2022-03-18 07:41:00|3890.8|3872|3890.8|3872|3890.8|3872|3890.8|3872|1
1647589310000|2022-03-18 07:41:50|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|1
1647589360000|2022-03-18 07:42:40|3892.1|3872.1|3893.6|3873.6|3893.6|3873.6|3892.1|3872.1|2
1647589370000|2022-03-18 07:42:50|3892.3|3873.3|3894.1|3874.1|3894.1|3874.1|3892.3|3873.3|2
1647589390000|2022-03-18 07:43:10|3894.8|3876|3896|3877.3|3896|3877.3|3894.8|3876|2
1647589450000|2022-03-18 07:44:10|3894.5|3875.8|3897.8|3879|3897.8|3879|3893.8|3875|3
1647589480000|2022-03-18 07:44:40|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|1
1647589500000|2022-03-18 07:45:00|3900|3881.3|3900|3881.3|3900.5|3881.8|3900|3881.3|3
1647589510000|2022-03-18 07:45:10|3900.8|3882|3900.8|3882|3900.8|3882|3900.8|3882|1
1647589530000|2022-03-18 07:45:30|3900|3881.3|3903.3|3884|3903.3|3884|3900|3881.3|2
1647589570000|2022-03-18 07:46:10|3902|3883.3|3902.9|3882.9|3902.9|3883.3|3902|3882.9|2
1647589580000|2022-03-18 07:46:20|3903.3|3883.5|3902.5|3883.5|3903.3|3883.5|3902.5|3883.5|2
1647589590000|2022-03-18 07:46:30|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1647589630000|2022-03-18 07:47:10|3904.5|3885.8|3905.3|3886.5|3905.3|3886.5|3904.5|3885.8|2
1647589640000|2022-03-18 07:47:20|3904.5|3885.8|3905.3|3886.5|3905.3|3886.5|3904.5|3885.8|2
1647589650000|2022-03-18 07:47:30|3906|3887.3|3907.6|3887.6|3907.6|3887.6|3906|3887.3|2
1647589670000|2022-03-18 07:47:50|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|1
1647589710000|2022-03-18 07:48:30|3907.5|3888.8|3908.3|3889.5|3908.3|3889.5|3907.5|3888.8|2
1647589730000|2022-03-18 07:48:50|3907.5|3888.8|3907|3888.3|3907.5|3888.8|3907|3888.3|2
1647589740000|2022-03-18 07:49:00|3906|3886|3905.8|3885.8|3906|3886|3905.8|3885.8|2
1647589750000|2022-03-18 07:49:10|3904.5|3885.5|3904.5|3885.8|3904.5|3885.8|3904.5|3885.5|2
1647589770000|2022-03-18 07:49:30|3903.5|3884.8|3902.5|3883.8|3903.5|3884.8|3902.5|3883.8|2
1647589780000|2022-03-18 07:49:40|3901.3|3882.5|3899.3|3880.5|3901.3|3882.5|3899.3|3880.5|3
1647589810000|2022-03-18 07:50:10|3898.3|3879.5|3899.3|3880.5|3899.3|3880.5|3898.3|3879.5|2
1647589820000|2022-03-18 07:50:20|3901|3881|3902.1|3882.1|3902.1|3882.1|3901|3881|2
1647589830000|2022-03-18 07:50:30|3904.5|3884.5|3903.6|3883.6|3904.5|3884.5|3903.6|3883.6|2
1647589840000|2022-03-18 07:50:40|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|1
1647589850000|2022-03-18 07:50:50|3906|3887.3|3906|3887.3|3906|3887.3|3906|3887.3|1
1647589860000|2022-03-18 07:51:00|3904.5|3884.5|3904.3|3885|3904.5|3885|3904.3|3884.3|3
1647589880000|2022-03-18 07:51:20|3903.5|3884.8|3904.5|3885.8|3904.5|3885.8|3903.5|3884.8|2
1647589890000|2022-03-18 07:51:30|3903.5|3884.8|3903|3884.3|3903.5|3884.8|3903|3884.3|2
1647589900000|2022-03-18 07:51:40|3903.5|3884.8|3903|3884.3|3903.5|3884.8|3903|3884.3|2
1647589930000|2022-03-18 07:52:10|3902|3883.3|3902|3883.3|3902.8|3884|3902|3883.3|3
1647589960000|2022-03-18 07:52:40|3901.5|3882.8|3901.5|3882.8|3902|3883.3|3901.5|3882.8|3
1647590000000|2022-03-18 07:53:20|3902|3883.3|3902.3|3883.5|3902.8|3884|3902|3883.3|3
1647590030000|2022-03-18 07:53:50|3902.8|3884|3904.3|3885.5|3904.3|3885.5|3902.8|3884|3
1647590040000|2022-03-18 07:54:00|3903.5|3884.8|3906.3|3886.3|3906.3|3886.3|3902.8|3884|4
1647590060000|2022-03-18 07:54:20|3906.8|3888|3908.5|3889.8|3908.5|3889.8|3906.8|3888|3
1647590070000|2022-03-18 07:54:30|3907.5|3888.8|3902.4|3882.4|3907.5|3888.8|3902.4|3882.4|4
1647590080000|2022-03-18 07:54:40|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|3902.8|3882.8|1
1647590090000|2022-03-18 07:54:50|3904.3|3884|3903.8|3885|3904.3|3885.5|3903.8|3884|3
1647590100000|2022-03-18 07:55:00|3903|3884.3|3907.5|3887.5|3907.5|3887.5|3903|3884.3|3
1647590110000|2022-03-18 07:55:10|3903.5|3892.5|3903.4|3897.4|3903.5|3897.4|3903.4|3892.5|2
1647590120000|2022-03-18 07:55:20|3902.6|3896.6|3902.4|3896.4|3902.8|3896.6|3902.4|3894.8|3
1647590130000|2022-03-18 07:55:30|3903.1|3897.1|3904.6|3898.6|3904.6|3898.6|3903.1|3897.1|3
1647590140000|2022-03-18 07:55:40|3904.9|3898.9|3904.3|3890.8|3908.9|3902.9|3904.3|3890.8|11
1647590150000|2022-03-18 07:55:50|3902.8|3891.3|3898.3|3890|3902.8|3891.3|3891.9|3885.9|10
1647590160000|2022-03-18 07:56:00|3899|3891|3900.3|3894.3|3900.3|3894.3|3899|3891|6
1647590170000|2022-03-18 07:56:10|3901|3895|3900.6|3894.6|3901.3|3895.3|3900.6|3894.6|3
1647590180000|2022-03-18 07:56:20|3901.6|3895.6|3900.4|3894.4|3901.9|3895.9|3900.4|3894.4|4
1647590190000|2022-03-18 07:56:30|3899.6|3893.6|3898.6|3892.6|3899.6|3893.6|3898.6|3892.6|2
1647590200000|2022-03-18 07:56:40|3900.5|3892.5|3900.1|3894.1|3901.3|3894.4|3900.1|3892.5|5
1647590210000|2022-03-18 07:56:50|3900.6|3894.6|3900.9|3894.9|3901.1|3895.1|3900.6|3894.6|3
1647590220000|2022-03-18 07:57:00|3901.1|3895.1|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|3
1647590230000|2022-03-18 07:57:10|3900.1|3894.1|3899.1|3893.1|3901.8|3894.8|3899.1|3893.1|8
1647590240000|2022-03-18 07:57:20|3898.9|3892.9|3898.5|3888.8|3900.8|3894.6|3897.9|3888.8|11
1647590260000|2022-03-18 07:57:40|3898.3|3889.3|3898.8|3890|3898.8|3890.3|3898.3|3889.3|6
1647590270000|2022-03-18 07:57:50|3899.5|3891|3899.8|3891.5|3900.8|3892.3|3899.5|3891|5
1647590280000|2022-03-18 07:58:00|3899.1|3891.8|3898.9|3892.9|3899.1|3893.1|3898.9|3891.8|5
1647590290000|2022-03-18 07:58:10|3899.1|3893.1|3898.4|3892.4|3899.4|3893.4|3897.4|3891.4|11
1647590300000|2022-03-18 07:58:20|3898.6|3892.6|3901.9|3895.9|3902.1|3896.1|3898.6|3892.6|16
1647590310000|2022-03-18 07:58:30|3902.4|3896.4|3901.4|3895.4|3902.4|3896.4|3900.1|3894.1|7
1647590320000|2022-03-18 07:58:40|3901.6|3895.6|3897.8|3888|3901.6|3895.6|3897.4|3888|11
1647590330000|2022-03-18 07:58:50|3897.5|3888.3|3892.4|3886.4|3897.6|3891.6|3892.4|3886.4|17
1647590340000|2022-03-18 07:59:00|3891.4|3885.4|3892.3|3879.5|3892.5|3885.9|3890.4|3879.5|19
1647590350000|2022-03-18 07:59:10|3892|3880.8|3893.3|3882.8|3893.5|3882.8|3892|3877.3|17
1647590360000|2022-03-18 07:59:20|3893.5|3883.3|3895.1|3889.1|3896.8|3889.9|3892.9|3883.3|16
1647590370000|2022-03-18 07:59:30|3894.4|3888.4|3893.5|3887.5|3896.3|3888.4|3893.5|3885.8|9
1647590380000|2022-03-18 07:59:40||3879.5||3879.5||3879.5||3879.5|1
1647590390000|2022-03-18 07:59:50|3894|3880|3894|3882.3|3894|3882.3|3892.8|3880|4
1647590400000|2022-03-18 08:00:00|3896|3882.8|3894.8|3881.5|3896|3882.8|3894.8|3881.5|4
1647590410000|2022-03-18 08:00:10|3894.5|3881|3893.8|3880.8|3894.5|3881|3893.8|3880.5|4
1647590420000|2022-03-18 08:00:20||3878.5||3878.5||3878.5||3878.5|1
1647590430000|2022-03-18 08:00:30|3893.3|3877.8|3880.4|3874.4|3893.3|3877.8|3880.4|3874|7
1647590440000|2022-03-18 08:00:40|3880.1|3874.1|3883.4|3877.4|3883.4|3877.4|3880.1|3874.1|4
1647590450000|2022-03-18 08:00:50|3883.1|3877.1|3880.6|3874.6|3883.1|3877.1|3880.6|3874.6|4
1647590460000|2022-03-18 08:01:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1647590470000|2022-03-18 08:01:10|3880.4|3874.4|3880.9|3874.9|3880.9|3874.9|3880.4|3874.4|2
1647590480000|2022-03-18 08:01:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1647590550000|2022-03-18 08:02:30|3880.1|3874.1|3878.1|3872.1|3880.1|3874.1|3878.1|3872.1|3
1647590570000|2022-03-18 08:02:50|3877.9|3871.9|3878.1|3872.1|3878.1|3872.1|3877.9|3871.9|2
1647590580000|2022-03-18 08:03:00|3877.1|3871.1|3876.9|3870.9|3877.1|3871.1|3876.9|3870.9|2
1647590600000|2022-03-18 08:03:20|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|2
1647590690000|2022-03-18 08:04:50|3876.9|3870.9|3878.6|3872.6|3878.6|3872.6|3876.9|3870.9|3
1647590700000|2022-03-18 08:05:00|3878.4|3872.4|3877.9|3871.9|3878.4|3872.4|3877.9|3871.9|2
1647590710000|2022-03-18 08:05:10|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1647590720000|2022-03-18 08:05:20|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|1
1647590740000|2022-03-18 08:05:40|3876.1|3870.1|3874.6|3868.6|3876.1|3870.1|3874.6|3868.6|3
1647590790000|2022-03-18 08:06:30|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1647590800000|2022-03-18 08:06:40|3874.4|3868.4|3872.9|3866.9|3874.4|3868.4|3872.9|3866.9|2
1647590820000|2022-03-18 08:07:00|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1647590830000|2022-03-18 08:07:10|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1647590880000|2022-03-18 08:08:00|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1647590920000|2022-03-18 08:08:40|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1647590960000|2022-03-18 08:09:20|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1647590970000|2022-03-18 08:09:30|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1647590980000|2022-03-18 08:09:40|3875.4|3869.4|3876.1|3870.1|3876.1|3870.1|3875.4|3869.4|2
1647591000000|2022-03-18 08:10:00|3876.6|3870.6|3876.1|3870.1|3876.6|3870.6|3876.1|3870.1|2
1647591040000|2022-03-18 08:10:40|3876.6|3870.6|3879.6|3873.6|3879.6|3873.6|3876.6|3870.6|2
1647591070000|2022-03-18 08:11:10|3884.3|3873.8|3890|3875.5|3890|3875.5|3884.3|3873.8|2
1647591080000|2022-03-18 08:11:20|3890.5|3876|3890.3|3876|3890.5|3876|3890.3|3876|2
1647591090000|2022-03-18 08:11:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647591100000|2022-03-18 08:11:40|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|2
1647591110000|2022-03-18 08:11:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647591120000|2022-03-18 08:12:00|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1647591130000|2022-03-18 08:12:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647591140000|2022-03-18 08:12:20|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1647591150000|2022-03-18 08:12:30|3889.4|3883.4|3889.6|3883.6|3889.6|3883.6|3889.4|3883.4|2
1647591170000|2022-03-18 08:12:50|3889.9|3883.9|3888.6|3882.6|3890.1|3884.1|3888.4|3882.4|6
1647591230000|2022-03-18 08:13:50|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.9|3882.9|2
1647591240000|2022-03-18 08:14:00|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|2
1647591290000|2022-03-18 08:14:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647591300000|2022-03-18 08:15:00|3888.9|3882.9|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|3
1647591310000|2022-03-18 08:15:10|3888.4|3882.4|3889.4|3883.4|3889.4|3883.4|3888.4|3882.4|2
1647591320000|2022-03-18 08:15:20|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|2
1647591350000|2022-03-18 08:15:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647591360000|2022-03-18 08:16:00|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888.9|3882.9|2
1647591370000|2022-03-18 08:16:10|3888.6|3882.6|3889.4|3883.4|3889.4|3883.4|3888.6|3882.6|3
1647591380000|2022-03-18 08:16:20|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|2
1647591410000|2022-03-18 08:16:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1647591420000|2022-03-18 08:17:00|3889.1|3883.1|3889.4|3883.4|3889.4|3883.4|3889.1|3883.1|2
1647591430000|2022-03-18 08:17:10|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1647591440000|2022-03-18 08:17:20|3889.4|3883.4|3889.1|3883.1|3889.4|3883.4|3889.1|3883.1|2
1647591450000|2022-03-18 08:17:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1647591480000|2022-03-18 08:18:00|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|2
1647591490000|2022-03-18 08:18:10|3888.9|3882.9|3886.4|3880.4|3888.9|3882.9|3886.4|3880.4|3
1647591520000|2022-03-18 08:18:40|3886.1|3880.1|3882.1|3876.1|3886.1|3880.1|3882.1|3876.1|2
1647591540000|2022-03-18 08:19:00|3880.9|3874.9|3879.9|3873.9|3880.9|3874.9|3879.9|3873.9|2
1647591560000|2022-03-18 08:19:20|3880.4|3874.4|3879.1|3873.1|3880.4|3874.4|3879.1|3873.1|2
1647591570000|2022-03-18 08:19:30|3879.6|3873.6|3880.4|3874.4|3880.4|3874.4|3879.6|3873.6|3
1647591600000|2022-03-18 08:20:00|3880.1|3874.1|3878.9|3872.9|3880.1|3874.1|3878.9|3872.9|2
1647591610000|2022-03-18 08:20:10|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1647591640000|2022-03-18 08:20:40|3878.1|3872.1|3877.9|3871.9|3878.1|3872.1|3877.9|3871.9|2
1647591700000|2022-03-18 08:21:40|3878.4|3872.4|3880.6|3874.6|3880.6|3874.6|3878.4|3872.4|2
1647591730000|2022-03-18 08:22:10|3881.5|3873.5|3881.5|3873.5|3881.5|3873.5|3881.5|3873.5|1
1647591740000|2022-03-18 08:22:20|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|1
1647591760000|2022-03-18 08:22:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1647591780000|2022-03-18 08:23:00|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1647591790000|2022-03-18 08:23:10|3878.9|3872.9|3877.1|3871.1|3878.9|3872.9|3877.1|3871.1|2
1647591810000|2022-03-18 08:23:30|3876.4|3870.4|3875.6|3869.6|3876.4|3870.4|3875.6|3869.6|2
1647591860000|2022-03-18 08:24:20|3875.1|3869.1|3873.9|3867.9|3875.1|3869.1|3873.9|3867.9|3
1647591870000|2022-03-18 08:24:30|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1647591970000|2022-03-18 08:26:10|3874.1|3868.1|3874.6|3868.6|3874.6|3868.6|3874.1|3868.1|2
1647592090000|2022-03-18 08:28:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|1
1647592100000|2022-03-18 08:28:20|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1647592110000|2022-03-18 08:28:30|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1647592120000|2022-03-18 08:28:40|3873.9|3867.9|3872.4|3866.4|3873.9|3867.9|3872.4|3866.4|3
1647592130000|2022-03-18 08:28:50|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647592140000|2022-03-18 08:29:00|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1647592210000|2022-03-18 08:30:10|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647592230000|2022-03-18 08:30:30|3872.6|3866.6|3872.1|3866.1|3872.6|3866.6|3872.1|3866.1|2
1647592260000|2022-03-18 08:31:00|3873.1|3867.1|3872.4|3866.4|3873.1|3867.1|3872.4|3866.4|2
1647592280000|2022-03-18 08:31:20|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|2
1647592300000|2022-03-18 08:31:40|3872.6|3866.6|3872.1|3866.1|3872.6|3866.6|3872.1|3866.1|2
1647592310000|2022-03-18 08:31:50|3873.1|3867.1|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|2
1647592320000|2022-03-18 08:32:00|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1647592370000|2022-03-18 08:32:50|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1647592430000|2022-03-18 08:33:50|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647592460000|2022-03-18 08:34:20|3873.1|3867.1|3875.6|3869.6|3875.6|3869.6|3873.1|3867.1|3
1647592470000|2022-03-18 08:34:30|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|2
1647592490000|2022-03-18 08:34:50|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1647592730000|2022-03-18 08:38:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1647592740000|2022-03-18 08:39:00|3874.1|3868.1|3873.1|3867.1|3874.1|3868.1|3873.1|3867.1|2
1647592790000|2022-03-18 08:39:50|3873.9|3867.9|3873.1|3867.1|3873.9|3867.9|3873.1|3867.1|2
1647593060000|2022-03-18 08:44:20|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1647593170000|2022-03-18 08:46:10|3872.4|3866.4|3871.6|3865.6|3872.4|3866.4|3871.6|3865.6|2
1647593220000|2022-03-18 08:47:00|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1647593300000|2022-03-18 08:48:20|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1647593310000|2022-03-18 08:48:30|3870.9|3864.9|3869.1|3863.1|3870.9|3864.9|3869.1|3863.1|4
1647593370000|2022-03-18 08:49:30|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1647593530000|2022-03-18 08:52:10|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1647593590000|2022-03-18 08:53:10|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.4|3862.4|2
1647593650000|2022-03-18 08:54:10|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1647593660000|2022-03-18 08:54:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|1
1647593800000|2022-03-18 08:56:40|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|1
1647593810000|2022-03-18 08:56:50|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1647593850000|2022-03-18 08:57:30|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1647593920000|2022-03-18 08:58:40|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1647593960000|2022-03-18 08:59:20|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1647593990000|2022-03-18 08:59:50|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|1
1647594010000|2022-03-18 09:00:10|3871.1|3865.1|3872.1|3866.1|3872.1|3866.1|3871.1|3865.1|2
1647594030000|2022-03-18 09:00:30|3872.4|3866.4|3870.4|3864.4|3872.6|3866.6|3870.4|3864.4|5
1647594080000|2022-03-18 09:01:20|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1647594160000|2022-03-18 09:02:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|1
1647594170000|2022-03-18 09:02:50|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|2
1647594180000|2022-03-18 09:03:00|3868.9|3862.9|3868.1|3862.1|3868.9|3862.9|3867.6|3861.6|3
1647594200000|2022-03-18 09:03:20|3866.6|3860.6|3867.9|3861.9|3867.9|3861.9|3866.6|3860.6|2
1647594210000|2022-03-18 09:03:30|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|1
1647594220000|2022-03-18 09:03:40|3867.6|3861.6|3867.9|3861.9|3867.9|3861.9|3867.6|3861.6|2
1647594230000|2022-03-18 09:03:50|3867.6|3861.6|3866.6|3860.6|3867.6|3861.6|3866.6|3860.6|2
1647594240000|2022-03-18 09:04:00|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1647594250000|2022-03-18 09:04:10|3865.4|3859.4|3864.9|3858.9|3865.6|3859.6|3864.9|3858.9|5
1647594260000|2022-03-18 09:04:20|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3863.9|3857.9|3
1647594270000|2022-03-18 09:04:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1647594280000|2022-03-18 09:04:40|3863.6|3857.6|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|4
1647594290000|2022-03-18 09:04:50|3862.9|3856.9|3862.1|3856.1|3862.9|3856.9|3862.1|3856.1|2
1647594300000|2022-03-18 09:05:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1647594310000|2022-03-18 09:05:10|3861.1|3855.1|3861.4|3855.4|3861.6|3855.6|3861.1|3855.1|3
1647594320000|2022-03-18 09:05:20|3860.6|3854.6|3859.9|3853.9|3860.6|3854.6|3859.9|3853.9|4
1647594330000|2022-03-18 09:05:30|3859.1|3853.1|3856.4|3850.4|3859.1|3853.1|3856.4|3850.4|4
1647594340000|2022-03-18 09:05:40|3856.1|3850.1|3854.4|3848.4|3856.1|3850.1|3854.4|3848.4|6
1647594350000|2022-03-18 09:05:50|3854.1|3848.1|3854.4|3848.4|3854.4|3848.4|3854.1|3848.1|2
1647594360000|2022-03-18 09:06:00|3853.4|3847.4|3851.4|3845.4|3853.4|3847.4|3851.4|3845.4|4
1647594370000|2022-03-18 09:06:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647594380000|2022-03-18 09:06:20|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|2
1647594390000|2022-03-18 09:06:30|3851|3845|3851|3845|3851|3845|3851|3845|1
1647594400000|2022-03-18 09:06:40|3850.1|3844.1|3847.1|3841.1|3850.1|3844.1|3845.4|3839.4|12
1647594410000|2022-03-18 09:06:50|3846.1|3840.1|3845.6|3839.6|3846.4|3840.4|3845.6|3839.6|5
1647594420000|2022-03-18 09:07:00|3845.9|3839.9|3846.4|3840.4|3846.4|3840.4|3845.4|3839.4|4
1647594440000|2022-03-18 09:07:20|3845.6|3839.6|3847.1|3841.1|3847.4|3841.4|3845.6|3839.6|5
1647594450000|2022-03-18 09:07:30|3849.4|3843.4|3849.9|3843.9|3850.4|3844.4|3849.4|3843.4|5
1647594510000|2022-03-18 09:08:30|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1647594580000|2022-03-18 09:09:40|3850.6|3844.6|3855.3|3846.5|3855.3|3846.5|3850.6|3844.6|4
1647594590000|2022-03-18 09:09:50|3855.8|3847|3855.8|3847.3|3856|3847.3|3855.8|3847|3
1647594600000|2022-03-18 09:10:00|3855.5|3849.4|3855.1|3849.1|3855.5|3849.4|3855.1|3849.1|3
1647594610000|2022-03-18 09:10:10|3853.6|3847.6|3849.6|3843.6|3853.6|3847.6|3849.6|3843.6|8
1647594620000|2022-03-18 09:10:20|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647594670000|2022-03-18 09:11:10|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647594680000|2022-03-18 09:11:20|3848.9|3842.9|3848.6|3842.6|3848.9|3842.9|3848.6|3842.6|2
1647594720000|2022-03-18 09:12:00|3847.9|3841.9|3847.4|3841.4|3847.9|3841.9|3847.4|3841.4|2
1647594760000|2022-03-18 09:12:40|3847.6|3841.6|3849.4|3843.4|3849.4|3843.4|3847.6|3841.6|3
1647594780000|2022-03-18 09:13:00|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647594810000|2022-03-18 09:13:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647594850000|2022-03-18 09:14:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647594900000|2022-03-18 09:15:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647594920000|2022-03-18 09:15:20|3848.1|3842.1|3840.5|3825.5|3848.1|3842.1|3840.5|3825.5|5
1647594930000|2022-03-18 09:15:30|3839.5|3824.5|3830.1|3824.1|3839.5|3824.5|3830.1|3823.8|5
1647594980000|2022-03-18 09:16:20|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647594990000|2022-03-18 09:16:30|3833.8|3824.3|3836.8|3826.3|3836.8|3826.3|3833.8|3824.3|3
1647595000000|2022-03-18 09:16:40|3836.5|3827.5|3834.3|3825.3|3836.5|3827.5|3834.3|3825.3|2
1647595010000|2022-03-18 09:16:50|3833.5|3825.8|3833|3827|3834.5|3827.8|3833|3825.5|8
1647595020000|2022-03-18 09:17:00|3833.3|3827.3|3835.1|3829.1|3835.1|3829.1|3833.3|3827.3|3
1647595040000|2022-03-18 09:17:20|3834.9|3828.9|3834.4|3828.4|3834.9|3828.9|3834.4|3828.4|2
1647595050000|2022-03-18 09:17:30|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1647595060000|2022-03-18 09:17:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647595090000|2022-03-18 09:18:10|3834.3|3825.8|3832.8|3824.3|3834.3|3825.8|3832.8|3824.3|2
1647595110000|2022-03-18 09:18:30|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|1
1647595120000|2022-03-18 09:18:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647595140000|2022-03-18 09:19:00|3831.5|3822.8|3831.5|3822.8|3831.5|3822.8|3831.5|3822.8|1
1647595160000|2022-03-18 09:19:20|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|1
1647595170000|2022-03-18 09:19:30|3829.6|3823.6|3829.5|3823.5|3829.6|3823.6|3829.5|3823.5|2
1647595180000|2022-03-18 09:19:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647595200000|2022-03-18 09:20:00|3829.9|3823.9|3830.1|3824.1|3830.1|3824.1|3829.9|3823.9|2
1647595210000|2022-03-18 09:20:10|3830.3|3820.8|3829|3820.8|3830.3|3820.8|3829|3820.8|2
1647595230000|2022-03-18 09:20:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1647595250000|2022-03-18 09:20:50|3826.6|3820.6|3829.6|3823.6|3829.6|3823.6|3826.6|3820.5|4
1647595260000|2022-03-18 09:21:00|3829.9|3823.9|3831.4|3825.4|3831.4|3825.4|3829.9|3823.9|3
1647595290000|2022-03-18 09:21:30|3833.8|3825.5|3837|3826.5|3837|3826.5|3833.8|3825.5|2
1647595310000|2022-03-18 09:21:50|3836.9|3830.9|3835.9|3829.9|3836.9|3830.9|3835.9|3829.9|2
1647595390000|2022-03-18 09:23:10|3835.4|3829.4|3833.4|3827.4|3835.4|3829.4|3833.4|3827.4|2
1647595470000|2022-03-18 09:24:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647595590000|2022-03-18 09:26:30|3834.5|3826.5|3834.9|3828.9|3834.9|3828.9|3834.5|3826.5|2
1647595600000|2022-03-18 09:26:40|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1647595610000|2022-03-18 09:26:50|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1647595760000|2022-03-18 09:29:20|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1647595780000|2022-03-18 09:29:40|3835.9|3829.9|3836.9|3830.9|3836.9|3830.9|3835.9|3829.9|2
1647595810000|2022-03-18 09:30:10|3839.6|3833.6|3842.4|3836.4|3843.4|3837.4|3839.4|3833.4|7
1647595840000|2022-03-18 09:30:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647595860000|2022-03-18 09:31:00|3842.9|3836.9|3843.1|3837.1|3843.1|3837.1|3842.9|3836.9|2
1647595880000|2022-03-18 09:31:20|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647595890000|2022-03-18 09:31:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647595900000|2022-03-18 09:31:40|3843.4|3837.4|3842.9|3836.9|3843.4|3837.4|3842.6|3836.6|3
1647595930000|2022-03-18 09:32:10|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647595960000|2022-03-18 09:32:40|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647595970000|2022-03-18 09:32:50|3842.1|3836.1|3840.9|3834.9|3842.1|3836.1|3840.9|3834.9|2
1647596000000|2022-03-18 09:33:20|3841.6|3835.6|3841.9|3835.9|3841.9|3835.9|3841.6|3835.6|2
1647596030000|2022-03-18 09:33:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647596050000|2022-03-18 09:34:10|3840.9|3834.9|3841.9|3835.9|3841.9|3835.9|3840.9|3834.9|3
1647596070000|2022-03-18 09:34:30|3840.9|3834.9|3841.6|3835.6|3841.6|3835.6|3840.9|3834.9|2
1647596090000|2022-03-18 09:34:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647596100000|2022-03-18 09:35:00|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|2
1647596110000|2022-03-18 09:35:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1647596120000|2022-03-18 09:35:20|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1647596130000|2022-03-18 09:35:30|3836.9|3830.9|3838.1|3832.1|3838.1|3832.1|3836.9|3830.9|3
1647596140000|2022-03-18 09:35:40|3839.1|3833.1|3838.1|3832.1|3839.1|3833.1|3838.1|3832.1|2
1647596150000|2022-03-18 09:35:50|3836.9|3830.9|3835.6|3829.6|3836.9|3830.9|3835.6|3829.6|2
1647596170000|2022-03-18 09:36:10|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1647596190000|2022-03-18 09:36:30|3835.4|3829.4|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|3
1647596220000|2022-03-18 09:37:00|3835.3|3827|3835.3|3827|3835.3|3827|3835.3|3827|1
1647596230000|2022-03-18 09:37:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647596240000|2022-03-18 09:37:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647596310000|2022-03-18 09:38:30|3835.3|3826.3|3834.8|3826|3835.3|3826.3|3834.8|3826|2
1647596330000|2022-03-18 09:38:50|3834.5|3825.8|3831.9|3825.9|3834.5|3825.9|3831.9|3825.8|2
1647596410000|2022-03-18 09:40:10|3835.3|3825.8|3835.3|3825.8|3835.3|3825.8|3835.3|3825.8|1
1647596430000|2022-03-18 09:40:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647596490000|2022-03-18 09:41:30|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647596570000|2022-03-18 09:42:50|3832.6|3826.6|3836.1|3830.1|3836.1|3830.1|3832.6|3826.6|4
1647596620000|2022-03-18 09:43:40|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|1
1647596670000|2022-03-18 09:44:30|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|1
1647596700000|2022-03-18 09:45:00|3836.6|3830.6|3836.9|3830.9|3836.9|3830.9|3836.6|3830.6|2
1647596830000|2022-03-18 09:47:10|3837.1|3831.1|3837.4|3831.4|3837.4|3831.4|3837.1|3831.1|2
1647596840000|2022-03-18 09:47:20|3838.1|3832.1|3846.8|3837|3846.8|3837|3838.1|3832.1|7
1647596860000|2022-03-18 09:47:40|3844.6|3838.6|3841|3832.8|3844.6|3838.6|3841|3832.8|3
1647596880000|2022-03-18 09:48:00|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1647596970000|2022-03-18 09:49:30|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1647596990000|2022-03-18 09:49:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647597030000|2022-03-18 09:50:30|3839.9|3833.9|3840.9|3834.9|3840.9|3834.9|3839.9|3833.9|4
1647597040000|2022-03-18 09:50:40|3841.1|3835.1|3841.9|3835.9|3841.9|3835.9|3841.1|3835.1|3
1647597050000|2022-03-18 09:50:50|3842.1|3836.1|3842.6|3836.6|3842.6|3836.6|3842.1|3836.1|3
1647597060000|2022-03-18 09:51:00|3842.4|3836.4|3842.1|3836.1|3842.4|3836.4|3842.1|3836.1|2
1647597070000|2022-03-18 09:51:10|3844.3|3836|3844.4|3838.4|3844.4|3838.4|3843.4|3836|4
1647597080000|2022-03-18 09:51:20|3845.1|3839.1|3845.9|3839.9|3845.9|3839.9|3845.1|3839.1|3
1647597090000|2022-03-18 09:51:30|3846.1|3840.1|3845.6|3839.6|3847.1|3841.1|3845.6|3839.6|4
1647597100000|2022-03-18 09:51:40|3845.9|3839.9|3845.6|3839.6|3845.9|3839.9|3845.6|3839.6|2
1647597130000|2022-03-18 09:52:10|3845.4|3839.4|3844.1|3838.1|3845.4|3839.4|3844.1|3838.1|2
1647597190000|2022-03-18 09:53:10|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647597260000|2022-03-18 09:54:20|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647597270000|2022-03-18 09:54:30|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647597280000|2022-03-18 09:54:40|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1647597290000|2022-03-18 09:54:50|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647597310000|2022-03-18 09:55:10|3845.9|3839.9|3847.1|3841.1|3847.1|3841.1|3845.9|3839.9|2
1647597330000|2022-03-18 09:55:30|3846.9|3840.9|3846.1|3840.1|3846.9|3840.9|3846.1|3840.1|2
1647597340000|2022-03-18 09:55:40|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647597400000|2022-03-18 09:56:40|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647597420000|2022-03-18 09:57:00|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647597440000|2022-03-18 09:57:20|3847.1|3841.1|3846.9|3840.9|3847.1|3841.1|3846.9|3840.9|2
1647597460000|2022-03-18 09:57:40|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|2
1647597470000|2022-03-18 09:57:50|3848.1|3842.1|3848.9|3842.9|3848.9|3842.9|3848.1|3842.1|5
1647597480000|2022-03-18 09:58:00|3849.1|3843.1|3849.4|3843.4|3849.6|3843.6|3849.1|3843.1|6
1647597490000|2022-03-18 09:58:10|3849.1|3843.1|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|2
1647597580000|2022-03-18 09:59:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1647597660000|2022-03-18 10:01:00|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647597670000|2022-03-18 10:01:10|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1647597700000|2022-03-18 10:01:40|3848.1|3842.1|3847.1|3841.1|3848.4|3842.4|3847.1|3841.1|4
1647597710000|2022-03-18 10:01:50|3846.6|3840.6|3845.9|3839.9|3846.6|3840.6|3845.9|3839.9|2
1647597720000|2022-03-18 10:02:00|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1647597740000|2022-03-18 10:02:20|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.4|3838.4|3
1647597750000|2022-03-18 10:02:30|3844.1|3838.1|3843.1|3837.1|3844.1|3838.1|3843.1|3837.1|2
1647597760000|2022-03-18 10:02:40|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647597770000|2022-03-18 10:02:50|3844.1|3838.1|3845.9|3839.9|3845.9|3839.9|3844.1|3838.1|3
1647597790000|2022-03-18 10:03:10|3844.9|3838.9|3844.4|3838.4|3844.9|3838.9|3844.4|3838.4|2
1647597810000|2022-03-18 10:03:30|3845.1|3839.1|3845.4|3839.4|3845.4|3839.4|3845.1|3839.1|2
1647597830000|2022-03-18 10:03:50|3844.4|3838.4|3843.6|3837.6|3844.4|3838.4|3843.6|3837.6|2
1647597850000|2022-03-18 10:04:10|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|2
1647597860000|2022-03-18 10:04:20|3844.6|3838.6|3845.1|3839.1|3845.1|3839.1|3844.6|3838.6|2
1647597870000|2022-03-18 10:04:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647597900000|2022-03-18 10:05:00|3844.6|3838.6|3844.9|3838.9|3844.9|3838.9|3844.6|3838.6|2
1647597920000|2022-03-18 10:05:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647597940000|2022-03-18 10:05:40|3844.6|3838.6|3844.9|3838.9|3844.9|3838.9|3844.6|3838.6|2
1647597960000|2022-03-18 10:06:00|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647597980000|2022-03-18 10:06:20|3844.6|3838.6|3845.1|3839.1|3845.1|3839.1|3844.6|3838.6|2
1647598000000|2022-03-18 10:06:40|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647598020000|2022-03-18 10:07:00|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1647598040000|2022-03-18 10:07:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647598060000|2022-03-18 10:07:40|3845.5|3837.3|3845.5|3837.3|3845.5|3837.3|3845.5|3837.3|1
1647598080000|2022-03-18 10:08:00|3845.4|3839.4|3842.3|3836.3|3845.5|3839.4|3842.3|3836.3|3
1647598100000|2022-03-18 10:08:20|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|3
1647598130000|2022-03-18 10:08:50|3840.1|3834.1|3838.9|3832.9|3840.1|3834.1|3838.9|3832.9|2
1647598150000|2022-03-18 10:09:10|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647598170000|2022-03-18 10:09:30|3840|3832|3840|3832|3840|3832|3840|3832|1
1647598180000|2022-03-18 10:09:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|1
1647598190000|2022-03-18 10:09:50|3840|3832|3840|3832|3840|3832|3840|3832|1
1647598210000|2022-03-18 10:10:10|3839.9|3833.9|3840|3831.8|3840|3833.9|3839.9|3831.8|2
1647598220000|2022-03-18 10:10:20|3839.1|3833.1|3840.5|3832.3|3840.5|3833.1|3839.1|3832.3|2
1647598230000|2022-03-18 10:10:30|3839.1|3833.1|3840.5|3832.5|3840.5|3833.9|3838.9|3832.5|5
1647598240000|2022-03-18 10:10:40|3842|3834|3841.9|3835.9|3842|3835.9|3841.9|3834|2
1647598260000|2022-03-18 10:11:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647598280000|2022-03-18 10:11:20|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|2
1647598510000|2022-03-18 10:15:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647598600000|2022-03-18 10:16:40|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647598610000|2022-03-18 10:16:50|3843|3834.3|3845.5|3835.5|3845.5|3835.5|3843|3834.3|4
1647598630000|2022-03-18 10:17:10|3845.4|3839.4|3845.6|3839.6|3845.6|3839.6|3845.4|3839.4|2
1647598640000|2022-03-18 10:17:20|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647598750000|2022-03-18 10:19:10|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647598780000|2022-03-18 10:19:40|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1647598850000|2022-03-18 10:20:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647598920000|2022-03-18 10:22:00|3847.1|3841.1|3846.4|3840.4|3847.1|3841.1|3846.4|3840.4|2
1647598930000|2022-03-18 10:22:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647598970000|2022-03-18 10:22:50|3848.5|3840.5|3850.5|3844.5|3850.5|3844.5|3848.5|3840.5|2
1647598980000|2022-03-18 10:23:00|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647599010000|2022-03-18 10:23:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647599030000|2022-03-18 10:23:50|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647599050000|2022-03-18 10:24:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647599100000|2022-03-18 10:25:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1647599110000|2022-03-18 10:25:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647599160000|2022-03-18 10:26:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1647599170000|2022-03-18 10:26:10|3851.6|3845.6|3856.6|3850.6|3856.9|3850.9|3851.6|3845.6|5
1647599190000|2022-03-18 10:26:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1647599200000|2022-03-18 10:26:40|3856.6|3850.6|3854.9|3848.9|3856.6|3850.6|3854.9|3848.9|2
1647599250000|2022-03-18 10:27:30|3856.4|3850.4|3857.3|3849|3857.3|3850.4|3854.9|3848.9|3
1647599260000|2022-03-18 10:27:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1647599270000|2022-03-18 10:27:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1647599320000|2022-03-18 10:28:40|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|2
1647599340000|2022-03-18 10:29:00|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.4|3850.4|4
1647599360000|2022-03-18 10:29:20|3857.1|3851.1|3856.4|3850.4|3857.1|3851.1|3856.1|3850.1|3
1647599430000|2022-03-18 10:30:30|3855.4|3849.4|3856.4|3850.4|3856.4|3850.4|3855.4|3849.4|2
1647599440000|2022-03-18 10:30:40|3855.4|3849.4|3854.6|3848.6|3855.4|3849.4|3854.6|3848.6|2
1647599450000|2022-03-18 10:30:50|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1647599460000|2022-03-18 10:31:00|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1647599470000|2022-03-18 10:31:10|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1647599480000|2022-03-18 10:31:20|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|3
1647599500000|2022-03-18 10:31:40|3851.4|3845.4|3850.9|3844.9|3851.4|3845.4|3850.6|3844.6|3
1647599510000|2022-03-18 10:31:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647599520000|2022-03-18 10:32:00|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647599530000|2022-03-18 10:32:10|3850.1|3844.1|3851.1|3845.1|3851.1|3845.1|3850.1|3844.1|2
1647599550000|2022-03-18 10:32:30|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1647599560000|2022-03-18 10:32:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647599590000|2022-03-18 10:33:10|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1647599630000|2022-03-18 10:33:50|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|2
1647599790000|2022-03-18 10:36:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|1
1647599850000|2022-03-18 10:37:30|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647599860000|2022-03-18 10:37:40|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647600010000|2022-03-18 10:40:10|3851.4|3845.4|3851.6|3845.6|3851.6|3845.6|3851.4|3845.4|2
1647600080000|2022-03-18 10:41:20|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647600100000|2022-03-18 10:41:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1647600120000|2022-03-18 10:42:00|3851.4|3845.4|3850.6|3844.6|3851.4|3845.4|3850.6|3844.6|3
1647600360000|2022-03-18 10:46:00|3850.1|3844.1|3846.3|3835.5|3850.1|3844.1|3846.3|3835.5|2
1647600370000|2022-03-18 10:46:10|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647600390000|2022-03-18 10:46:30|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647600410000|2022-03-18 10:46:50|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647600440000|2022-03-18 10:47:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647600490000|2022-03-18 10:48:10|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647600590000|2022-03-18 10:49:50|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647600620000|2022-03-18 10:50:20|3843.5|3834.8|3842.3|3836.3|3843.5|3836.3|3842.3|3834.8|2
1647600630000|2022-03-18 10:50:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647600720000|2022-03-18 10:52:00|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647600740000|2022-03-18 10:52:20|3842.1|3836.1|3840.6|3834.6|3842.1|3836.1|3840.6|3834.6|2
1647600930000|2022-03-18 10:55:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647601090000|2022-03-18 10:58:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647601160000|2022-03-18 10:59:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647601360000|2022-03-18 11:02:40|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|2
1647601460000|2022-03-18 11:04:20|3843|3835|3841.9|3835.9|3843|3835.9|3841.9|3835|2
1647601480000|2022-03-18 11:04:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647601500000|2022-03-18 11:05:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647601600000|2022-03-18 11:06:40|3842.6|3836.6|3842.9|3836.9|3843.1|3837.1|3841.6|3835.6|5
1647601720000|2022-03-18 11:08:40|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647601770000|2022-03-18 11:09:30|3843.6|3837.6|3845.1|3839.1|3845.1|3839.1|3843.6|3837.6|2
1647601780000|2022-03-18 11:09:40|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1647601810000|2022-03-18 11:10:10|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647601920000|2022-03-18 11:12:00|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647602080000|2022-03-18 11:14:40|3845.1|3839.1|3843.6|3837.6|3845.1|3839.1|3843.6|3837.6|2
1647602090000|2022-03-18 11:14:50|3843.8|3835.8|3843.8|3835.8|3843.8|3835.8|3843.8|3835.8|1
1647602110000|2022-03-18 11:15:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647602120000|2022-03-18 11:15:20|3840.9|3834.9|3842.1|3836.1|3842.1|3836.1|3840.9|3834.9|2
1647602130000|2022-03-18 11:15:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647602140000|2022-03-18 11:15:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647602160000|2022-03-18 11:16:00|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|2
1647602180000|2022-03-18 11:16:20|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|2
1647602200000|2022-03-18 11:16:40|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|2
1647602350000|2022-03-18 11:19:10|3841.1|3835.1|3841.4|3835.4|3841.4|3835.4|3841.1|3835.1|2
1647602410000|2022-03-18 11:20:10|3841.6|3835.6|3843.9|3837.9|3843.9|3837.9|3841.6|3835.6|3
1647602500000|2022-03-18 11:21:40|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647602580000|2022-03-18 11:23:00|3844.4|3838.4|3846.9|3840.9|3846.9|3840.9|3844.4|3838.4|7
1647602590000|2022-03-18 11:23:10|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647602600000|2022-03-18 11:23:20|3846.4|3840.4|3845.1|3839.1|3846.4|3840.4|3845.1|3839.1|4
1647602740000|2022-03-18 11:25:40|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647602790000|2022-03-18 11:26:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647602800000|2022-03-18 11:26:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647603070000|2022-03-18 11:31:10|3843.1|3837.1|3843.4|3837.4|3843.6|3837.6|3843.1|3837.1|4
1647603080000|2022-03-18 11:31:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647603130000|2022-03-18 11:32:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603160000|2022-03-18 11:32:40|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647603200000|2022-03-18 11:33:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603220000|2022-03-18 11:33:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647603230000|2022-03-18 11:33:50|3843.1|3837.1|3843.4|3837.4|3843.4|3837.4|3843.1|3837.1|2
1647603340000|2022-03-18 11:35:40|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603400000|2022-03-18 11:36:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647603430000|2022-03-18 11:37:10|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|2
1647603440000|2022-03-18 11:37:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647603460000|2022-03-18 11:37:40|3841.4|3835.4|3842.6|3836.6|3842.6|3836.6|3841.4|3835.4|3
1647603480000|2022-03-18 11:38:00|3841.9|3835.9|3842.6|3836.6|3842.6|3836.6|3841.9|3835.9|2
1647603490000|2022-03-18 11:38:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603510000|2022-03-18 11:38:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647603520000|2022-03-18 11:38:40|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647603530000|2022-03-18 11:38:50|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|2
1647603550000|2022-03-18 11:39:10|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647603570000|2022-03-18 11:39:30|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603580000|2022-03-18 11:39:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647603600000|2022-03-18 11:40:00|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647603610000|2022-03-18 11:40:10|3842.6|3836.6|3845.8|3839.8|3845.8|3839.8|3842.6|3836.6|2
1647603620000|2022-03-18 11:40:20|3845.5|3839.5|3846.9|3840.9|3846.9|3840.9|3845.5|3839.5|4
1647603630000|2022-03-18 11:40:30|3846.8|3840.8|3846.9|3840.9|3846.9|3840.9|3846.8|3840.8|2
1647603640000|2022-03-18 11:40:40|3846.4|3840.4|3844.9|3838.9|3846.4|3840.4|3844.9|3838.9|3
1647603660000|2022-03-18 11:41:00|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647603690000|2022-03-18 11:41:30|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647603710000|2022-03-18 11:41:50|3845.4|3839.4|3845.6|3839.6|3845.6|3839.6|3845.4|3839.4|2
1647603730000|2022-03-18 11:42:10|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647603750000|2022-03-18 11:42:30|3845.4|3839.4|3845.6|3839.6|3845.6|3839.6|3845.4|3839.4|2
1647603770000|2022-03-18 11:42:50|3845.4|3839.4|3844.6|3838.6|3845.4|3839.4|3844.6|3838.6|2
1647603790000|2022-03-18 11:43:10|3845.6|3839.6|3845.9|3839.9|3845.9|3839.9|3845.6|3839.6|2
1647603820000|2022-03-18 11:43:40|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647603840000|2022-03-18 11:44:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647603870000|2022-03-18 11:44:30|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647603880000|2022-03-18 11:44:40|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647604040000|2022-03-18 11:47:20|3845.4|3839.4|3845.4|3839.4|3845.6|3839.6|3845.4|3839.4|3
1647604050000|2022-03-18 11:47:30|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647604100000|2022-03-18 11:48:20|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1647604120000|2022-03-18 11:48:40|3847.3|3838.8|3847.1|3841.1|3847.3|3841.1|3845|3838.8|6
1647604130000|2022-03-18 11:48:50|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647604180000|2022-03-18 11:49:40|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647604320000|2022-03-18 11:52:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647604360000|2022-03-18 11:52:40|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1647604440000|2022-03-18 11:54:00|3849.5|3841.3|3849.5|3841.3|3849.5|3841.3|3849.5|3841.3|1
1647604450000|2022-03-18 11:54:10|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647604530000|2022-03-18 11:55:30|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647604550000|2022-03-18 11:55:50|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1647604630000|2022-03-18 11:57:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647604680000|2022-03-18 11:58:00|3848.4|3842.4|3848.6|3842.6|3848.6|3842.6|3847.6|3841.6|3
1647604690000|2022-03-18 11:58:10|3848.9|3842.9|3847.6|3841.6|3848.9|3842.9|3847.6|3841.6|2
1647604730000|2022-03-18 11:58:50|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1647604740000|2022-03-18 11:59:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647604780000|2022-03-18 11:59:40|3846.4|3840.4|3847.1|3841.1|3847.6|3841.6|3846.4|3840.4|5
1647604790000|2022-03-18 11:59:50|3845.9|3839.9|3845.1|3839.1|3845.9|3839.9|3845.1|3839.1|2
1647604880000|2022-03-18 12:01:20|3848.3|3839|3848.3|3839|3848.3|3839|3848.3|3839|1
1647604890000|2022-03-18 12:01:30|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1647604900000|2022-03-18 12:01:40|3847.3|3839.3|3847.3|3839.3|3847.3|3839.3|3847.3|3839.3|1
1647604910000|2022-03-18 12:01:50|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647604940000|2022-03-18 12:02:20|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647605100000|2022-03-18 12:05:00|3847.4|3841.4|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|2
1647605180000|2022-03-18 12:06:20|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|2
1647605230000|2022-03-18 12:07:10|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|1
1647605250000|2022-03-18 12:07:30|3845.4|3839.4|3844.5|3836.3|3845.4|3839.4|3844.5|3836.3|2
1647605260000|2022-03-18 12:07:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647605270000|2022-03-18 12:07:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647605320000|2022-03-18 12:08:40|3841.4|3835.4|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|2
1647605620000|2022-03-18 12:13:40|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647605640000|2022-03-18 12:14:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647605650000|2022-03-18 12:14:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647605660000|2022-03-18 12:14:20|3840.6|3834.6|3841.9|3835.9|3841.9|3835.9|3840.6|3834.6|6
1647605670000|2022-03-18 12:14:30|3842.1|3836.1|3839.9|3833.9|3842.4|3836.4|3839.4|3833.4|7
1647605680000|2022-03-18 12:14:40|3840.1|3834.1|3839.4|3833.4|3840.1|3834.1|3839.4|3833.4|3
1647605690000|2022-03-18 12:14:50|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|2
1647605700000|2022-03-18 12:15:00|3838.3|3830|3836.5|3824|3838.3|3830|3836.5|3823.5|4
1647605710000|2022-03-18 12:15:10|3833.3|3825.9|3831.8|3825.8|3833.3|3825.9|3831.8|3825.8|4
1647605720000|2022-03-18 12:15:20|3832.4|3826.4|3832.1|3826.1|3832.4|3826.4|3832.1|3826.1|2
1647605730000|2022-03-18 12:15:30|3835.3|3826|3835.3|3826|3835.3|3826|3835.3|3826|1
1647605740000|2022-03-18 12:15:40|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1647605790000|2022-03-18 12:16:30|3837.8|3829|3839.8|3831.3|3839.8|3831.3|3837.8|3829|3
1647605810000|2022-03-18 12:16:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647605860000|2022-03-18 12:17:40|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1647605890000|2022-03-18 12:18:10|3839.5|3831.5|3838.5|3832.5|3839.5|3832.5|3838.5|3831.5|2
1647605900000|2022-03-18 12:18:20|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1647605960000|2022-03-18 12:19:20|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1647606000000|2022-03-18 12:20:00|3839.1|3833.1|3843.5|3833|3843.5|3833.1|3839.1|3833|2
1647606010000|2022-03-18 12:20:10|3844|3833.5|3843.9|3837.9|3844|3837.9|3843.9|3833.5|2
1647606060000|2022-03-18 12:21:00|3843.6|3837.6|3842.8|3834.8|3843.6|3837.6|3842.8|3834.8|2
1647606070000|2022-03-18 12:21:10|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647606130000|2022-03-18 12:22:10|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|2
1647606140000|2022-03-18 12:22:20|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647606150000|2022-03-18 12:22:30|3839.6|3833.6|3838.9|3832.9|3839.6|3833.6|3838.9|3832.9|2
1647606170000|2022-03-18 12:22:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1647606190000|2022-03-18 12:23:10|3838.4|3832.4|3839.8|3831.5|3839.8|3832.4|3838.4|3831.5|3
1647606210000|2022-03-18 12:23:30|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647606220000|2022-03-18 12:23:40|3840.1|3834.1|3839.6|3833.6|3840.4|3834.4|3839.6|3833.6|4
1647606230000|2022-03-18 12:23:50|3838.4|3832.4|3838.9|3832.9|3839.4|3833.4|3837.9|3831.9|8
1647606250000|2022-03-18 12:24:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647606310000|2022-03-18 12:25:10|3839.9|3833.9|3839.9|3833.9|3840.1|3834.1|3839.9|3833.9|3
1647606340000|2022-03-18 12:25:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647606380000|2022-03-18 12:26:20|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647606450000|2022-03-18 12:27:30|3841.1|3835.1|3843.4|3837.4|3843.4|3837.4|3840.9|3834.9|8
1647606550000|2022-03-18 12:29:10|3843.9|3837.9|3845.6|3839.6|3845.6|3839.6|3843.9|3837.9|2
1647606590000|2022-03-18 12:29:50|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1647606640000|2022-03-18 12:30:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647606650000|2022-03-18 12:30:50|3846.1|3840.1|3846.6|3840.6|3846.6|3840.6|3845.1|3839.1|5
1647606660000|2022-03-18 12:31:00|3847|3839|3845|3835.5|3847|3839.8|3845|3835.5|6
1647606670000|2022-03-18 12:31:10||3836.8||3837||3837||3836.8|2
1647606680000|2022-03-18 12:31:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647606690000|2022-03-18 12:31:30|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647606790000|2022-03-18 12:33:10|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1647606820000|2022-03-18 12:33:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647606840000|2022-03-18 12:34:00|3844.9|3838.9|3843.6|3837.6|3844.9|3838.9|3843.6|3837.6|3
1647606880000|2022-03-18 12:34:40|3845.1|3839.1|3844.9|3838.9|3845.1|3839.1|3844.9|3838.9|2
1647606920000|2022-03-18 12:35:20|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647606960000|2022-03-18 12:36:00|3843.9|3837.9|3843.1|3837.1|3843.9|3837.9|3843.1|3837.1|2
1647607010000|2022-03-18 12:36:50|3842.4|3836.4|3841.8|3835.8|3842.4|3836.4|3841.6|3835.6|3
1647607020000|2022-03-18 12:37:00|3842.4|3836.4|3843.1|3837.1|3843.1|3837.1|3842.4|3836.4|2
1647607040000|2022-03-18 12:37:20|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647607050000|2022-03-18 12:37:30|3842.4|3836.4|3840|3831|3842.4|3836.4|3840|3831|4
1647607070000|2022-03-18 12:37:50|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|1
1647607090000|2022-03-18 12:38:10|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1647607120000|2022-03-18 12:38:40|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1647607150000|2022-03-18 12:39:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1647607160000|2022-03-18 12:39:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1647607180000|2022-03-18 12:39:40|3840.1|3834.1|3843.5|3833.3|3844.8|3834.1|3840.1|3833.3|3
1647607190000|2022-03-18 12:39:50|3843|3833.8|3843|3833.8|3843|3833.8|3843|3833.8|2
1647607200000|2022-03-18 12:40:00|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|2
1647607290000|2022-03-18 12:41:30|3841.1|3835.1|3842.9|3836.9|3843.1|3837.1|3841.1|3835.1|8
1647607330000|2022-03-18 12:42:10|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3842.9|3836.9|4
1647607350000|2022-03-18 12:42:30|3843.4|3837.4|3842.1|3836.1|3843.4|3837.4|3842.1|3836.1|3
1647607360000|2022-03-18 12:42:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647607430000|2022-03-18 12:43:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647607450000|2022-03-18 12:44:10|3842.9|3836.9|3844.1|3838.1|3844.9|3838.9|3842.9|3836.9|4
1647607460000|2022-03-18 12:44:20|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647607470000|2022-03-18 12:44:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647607480000|2022-03-18 12:44:40|3843.9|3837.9|3843.6|3837.6|3843.9|3837.9|3843.6|3837.6|2
1647607550000|2022-03-18 12:45:50|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647607580000|2022-03-18 12:46:20|3842.4|3836.4|3843.3|3837.3|3844|3837.4|3842.4|3836|4
1647607600000|2022-03-18 12:46:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647607700000|2022-03-18 12:48:20|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647607720000|2022-03-18 12:48:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647607780000|2022-03-18 12:49:40|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1647607790000|2022-03-18 12:49:50|3845.9|3839.9|3847.9|3841.9|3847.9|3841.9|3845.9|3839.9|3
1647607800000|2022-03-18 12:50:00|3848.1|3842.1|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|2
1647607810000|2022-03-18 12:50:10|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647607820000|2022-03-18 12:50:20|3846.6|3840.6|3844.9|3838.9|3846.6|3840.6|3844.9|3838.9|3
1647607830000|2022-03-18 12:50:30|3844.1|3838.1|3841.9|3835.9|3844.1|3838.1|3841.9|3835.9|5
1647607840000|2022-03-18 12:50:40|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|2
1647607850000|2022-03-18 12:50:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647607870000|2022-03-18 12:51:10|3840.1|3834.1|3846.8|3837.8|3846.8|3837.8|3840.1|3834.1|5
1647607880000|2022-03-18 12:51:20|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647607890000|2022-03-18 12:51:30|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647607950000|2022-03-18 12:52:30|3843.6|3837.6|3844.8|3836.3|3845.5|3837.6|3842.9|3836.3|4
1647607970000|2022-03-18 12:52:50|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647607990000|2022-03-18 12:53:10|3842.9|3836.9|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|2
1647608010000|2022-03-18 12:53:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647608040000|2022-03-18 12:54:00|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647608050000|2022-03-18 12:54:10|3845.8|3837.8|3845.6|3839.6|3846.8|3840.1|3845.6|3837.8|6
1647608060000|2022-03-18 12:54:20|3846|3838|3845.8|3837.5|3846|3838|3845.8|3837.5|2
1647608070000|2022-03-18 12:54:30|3844.1|3837.8|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|3
1647608100000|2022-03-18 12:55:00|3844.9|3838.9|3845.4|3839.4|3845.4|3839.4|3844.9|3838.9|2
1647608110000|2022-03-18 12:55:10|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647608130000|2022-03-18 12:55:30|3846.9|3840.9|3847.6|3841.6|3847.9|3841.9|3846.9|3840.9|3
1647608140000|2022-03-18 12:55:40|3848.9|3842.9|3847.5|3839.3|3848.9|3842.9|3845.9|3839.3|10
1647608160000|2022-03-18 12:56:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|1
1647608200000|2022-03-18 12:56:40|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647608210000|2022-03-18 12:56:50|3849.4|3843.4|3848.6|3842.6|3849.4|3843.4|3848.6|3842.6|2
1647608260000|2022-03-18 12:57:40|3849.4|3843.4|3849.4|3843.4|3849.6|3843.6|3849.4|3843.4|3
1647608300000|2022-03-18 12:58:20|3849.1|3843.1|3848.4|3842.4|3849.6|3843.6|3848.4|3842.4|9
1647608310000|2022-03-18 12:58:30|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647608320000|2022-03-18 12:58:40|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1647608340000|2022-03-18 12:59:00|3848.6|3842.6|3848.1|3842.1|3849.9|3843.9|3848.1|3842.1|6
1647608400000|2022-03-18 13:00:00|3847.9|3841.9|3845.8|3839.8|3847.9|3841.9|3845.8|3838.8|7
1647608410000|2022-03-18 13:00:10|3845.3|3839.3|3846.1|3840.1|3846.1|3840.1|3845.1|3839.1|10
1647608420000|2022-03-18 13:00:20|3846.9|3840.9|3845.4|3839.4|3846.9|3840.9|3845.4|3839.4|5
1647608430000|2022-03-18 13:00:30|3845.6|3839.6|3847.1|3841.1|3847.1|3841.1|3845.6|3839.6|7
1647608440000|2022-03-18 13:00:40|3847.6|3841.6|3847.9|3841.9|3847.9|3841.9|3847.4|3841.4|4
1647608450000|2022-03-18 13:00:50|3848.1|3842.1|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|7
1647608460000|2022-03-18 13:01:00|3848.1|3842.1|3848.4|3842.4|3848.5|3842.5|3846.9|3840.9|14
1647608470000|2022-03-18 13:01:10|3848.1|3842.1|3847.9|3841.9|3848.1|3842.1|3846.9|3840.9|8
1647608480000|2022-03-18 13:01:20|3848.1|3842.1|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|6
1647608490000|2022-03-18 13:01:30|3847.6|3841.6|3847.8|3839.5|3848.3|3841.6|3845.9|3839.5|11
1647608500000|2022-03-18 13:01:40|3848.3|3839.8|3847.4|3841.4|3848.5|3842.4|3846|3839.8|14
1647608510000|2022-03-18 13:01:50|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3846.9|3840.9|14
1647608520000|2022-03-18 13:02:00|3847.9|3841.9|3848.1|3842.1|3848.4|3842.4|3846.9|3840.9|14
1647608530000|2022-03-18 13:02:10|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647608540000|2022-03-18 13:02:20|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647608550000|2022-03-18 13:02:30|3848.4|3842.4|3848.1|3842.1|3848.4|3842.4|3848.1|3842.1|2
1647608560000|2022-03-18 13:02:40|3848.4|3842.4|3848.4|3842.4|3848.9|3842.9|3848.1|3842.1|8
1647608570000|2022-03-18 13:02:50|3848.9|3842.9|3847.9|3841.9|3848.9|3842.9|3847.9|3841.9|13
1647608580000|2022-03-18 13:03:00|3848.9|3842.9|3848.4|3842.4|3848.9|3842.9|3847.6|3841.6|10
1647608590000|2022-03-18 13:03:10|3848.9|3842.9|3848.4|3842.4|3848.9|3842.9|3848.1|3842.1|5
1647608600000|2022-03-18 13:03:20|3848.1|3842.1|3846.9|3840.9|3848.6|3842.6|3846.9|3840.9|7
1647608610000|2022-03-18 13:03:30|3846.6|3840.6|3846.9|3840.9|3847.1|3841.1|3846.1|3840.1|5
1647608630000|2022-03-18 13:03:50|3847.4|3841.4|3846.9|3840.9|3847.6|3841.6|3846.9|3840.9|4
1647608640000|2022-03-18 13:04:00|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|2
1647608650000|2022-03-18 13:04:10|3847.6|3841.6|3848.4|3842.4|3848.4|3842.4|3847.6|3841.6|3
1647608670000|2022-03-18 13:04:30|3848.9|3842.9|3851.3|3842.8|3851.3|3842.9|3848.9|3842.8|2
1647608680000|2022-03-18 13:04:40|3850.3|3844.3|3847.9|3841.9|3850.3|3844.3|3847.6|3841.6|6
1647608690000|2022-03-18 13:04:50|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|1
1647608700000|2022-03-18 13:05:00|3847.1|3841.1|3847.1|3841.1|3847.4|3841.4|3846.4|3840.4|4
1647608730000|2022-03-18 13:05:30|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647608760000|2022-03-18 13:06:00|3847.4|3841.4|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|2
1647608770000|2022-03-18 13:06:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.4|3840.4|3
1647608780000|2022-03-18 13:06:20|3847.4|3841.4|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|5
1647608790000|2022-03-18 13:06:30|3846.4|3840.4|3846.1|3840.1|3846.4|3840.4|3846.1|3840.1|2
1647608800000|2022-03-18 13:06:40|3846.9|3840.9|3847.6|3841.6|3848.4|3842.4|3846.9|3840.9|5
1647608810000|2022-03-18 13:06:50|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3847.9|3841.9|5
1647608820000|2022-03-18 13:07:00|3847.6|3841.6|3847.4|3841.4|3848.1|3842.1|3847.4|3841.4|6
1647608830000|2022-03-18 13:07:10|3847.6|3841.6|3847.6|3841.6|3848.1|3842.1|3847.1|3841.1|4
1647608840000|2022-03-18 13:07:20|3848.1|3842.1|3847.6|3841.6|3848.1|3842.1|3847.6|3841.6|2
1647608850000|2022-03-18 13:07:30|3847.1|3841.1|3845.6|3839.6|3847.1|3841.1|3845.6|3839.6|2
1647608860000|2022-03-18 13:07:40|3844.6|3838.6|3845.6|3839.6|3845.6|3839.6|3844.6|3838.6|2
1647608870000|2022-03-18 13:07:50|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647608930000|2022-03-18 13:08:50|3846.9|3840.9|3847.4|3841.4|3847.4|3841.4|3846.9|3840.9|2
1647608940000|2022-03-18 13:09:00|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1647608950000|2022-03-18 13:09:10|3848.1|3842.1|3849.9|3843.9|3849.9|3843.9|3848.1|3842.1|3
1647608960000|2022-03-18 13:09:20|3849.4|3843.4|3849.1|3843.1|3849.4|3843.4|3849.1|3843.1|2
1647608970000|2022-03-18 13:09:30|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1647608980000|2022-03-18 13:09:40|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1647609000000|2022-03-18 13:10:00|3849.4|3843.4|3848.1|3842.1|3849.4|3843.4|3848.1|3842.1|3
1647609010000|2022-03-18 13:10:10|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1647609020000|2022-03-18 13:10:20|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647609040000|2022-03-18 13:10:40|3846.6|3840.6|3846.9|3840.9|3846.9|3840.9|3846.6|3840.6|2
1647609070000|2022-03-18 13:11:10|3845.9|3839.9|3844.6|3838.6|3845.9|3839.9|3844.6|3838.6|4
1647609080000|2022-03-18 13:11:20|3843.9|3837.9|3842.6|3836.6|3843.9|3837.9|3842.6|3836.6|4
1647609090000|2022-03-18 13:11:30|3842.1|3836.1|3844.1|3838.1|3844.1|3838.1|3842.1|3836.1|3
1647609100000|2022-03-18 13:11:40|3844.9|3838.9|3846.1|3840.1|3846.4|3840.4|3844.9|3838.9|8
1647609110000|2022-03-18 13:11:50|3846.6|3840.6|3846.4|3840.4|3846.6|3840.6|3846.4|3840.4|2
1647609120000|2022-03-18 13:12:00|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647609130000|2022-03-18 13:12:10|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647609140000|2022-03-18 13:12:20|3846.1|3840.1|3846.4|3840.4|3846.6|3840.6|3846.1|3840.1|3
1647609160000|2022-03-18 13:12:40|3847.1|3841.1|3849.9|3843.9|3849.9|3843.9|3847.1|3841.1|3
1647609170000|2022-03-18 13:12:50|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1647609180000|2022-03-18 13:13:00|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1647609190000|2022-03-18 13:13:10|3850.1|3844.1|3850.9|3844.9|3851.1|3845.1|3850.1|3844.1|4
1647609220000|2022-03-18 13:13:40|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647609230000|2022-03-18 13:13:50|3850.9|3844.9|3850.6|3844.6|3850.9|3844.9|3850.6|3844.6|2
1647609240000|2022-03-18 13:14:00|3850.9|3844.9|3848.6|3842.6|3850.9|3844.9|3848.6|3842.6|5
1647609250000|2022-03-18 13:14:10|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647609260000|2022-03-18 13:14:20|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1647609270000|2022-03-18 13:14:30|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|2
1647609280000|2022-03-18 13:14:40|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647609300000|2022-03-18 13:15:00|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647609320000|2022-03-18 13:15:20|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647609330000|2022-03-18 13:15:30|3845.4|3839.4|3845.1|3839.1|3845.4|3839.4|3845.1|3839.1|2
1647609340000|2022-03-18 13:15:40|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647609350000|2022-03-18 13:15:50|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647609360000|2022-03-18 13:16:00|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|2
1647609370000|2022-03-18 13:16:10|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647609380000|2022-03-18 13:16:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647609450000|2022-03-18 13:17:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647609460000|2022-03-18 13:17:40|3843.4|3837.4|3841.6|3835.6|3843.4|3837.4|3841.6|3835.6|6
1647609470000|2022-03-18 13:17:50|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647609490000|2022-03-18 13:18:10|3840.9|3834.9|3840.1|3834.1|3841.6|3835.6|3840.1|3834.1|6
1647609520000|2022-03-18 13:18:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647609580000|2022-03-18 13:19:40|3846.3|3835|3844.8|3836|3846.3|3836|3844.8|3835|2
1647609590000|2022-03-18 13:19:50|3844.5|3836.3|3846|3836.8|3846|3836.8|3844.5|3836.3|3
1647609600000|2022-03-18 13:20:00|3846.3|3837.3|3846.5|3838.3|3846.5|3838.3|3846.3|3837.3|3
1647609610000|2022-03-18 13:20:10|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647609620000|2022-03-18 13:20:20|3846.8|3837.8|3846.8|3837.8|3846.8|3837.8|3846.8|3837.8|1
1647609630000|2022-03-18 13:20:30|3846.5||3846.5||3846.5||3846.5||1
1647609640000|2022-03-18 13:20:40|3846.4|3840.4|3846.1|3840.1|3846.4|3840.4|3846.1|3840.1|2
1647609650000|2022-03-18 13:20:50|3844.8|3836|3844.3|3836|3844.8|3836.5|3844.3|3835.8|5
1647609660000|2022-03-18 13:21:00|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647609670000|2022-03-18 13:21:10|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647609760000|2022-03-18 13:22:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647609770000|2022-03-18 13:22:50|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647609820000|2022-03-18 13:23:40|3843.6|3837.6|3843.9|3837.9|3843.9|3837.9|3843.6|3837.6|2
1647609830000|2022-03-18 13:23:50|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|3
1647609850000|2022-03-18 13:24:10|3843.1|3837.1|3842.4|3836.4|3843.1|3837.1|3842.4|3836.4|2
1647609860000|2022-03-18 13:24:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647609870000|2022-03-18 13:24:30|3842|3833.5|3842|3833.5|3842|3833.5|3842|3833.5|1
1647609880000|2022-03-18 13:24:40|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|2
1647609920000|2022-03-18 13:25:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647609930000|2022-03-18 13:25:30|3839.4|3833.4|3838.6|3832.6|3839.4|3833.4|3838.6|3832.6|2
1647609940000|2022-03-18 13:25:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647609960000|2022-03-18 13:26:00|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|2
1647609980000|2022-03-18 13:26:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1647609990000|2022-03-18 13:26:30|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1647610060000|2022-03-18 13:27:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647610170000|2022-03-18 13:29:30|3839.9|3833.9|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|19
1647610180000|2022-03-18 13:29:40|3839.9|3833.9|3838.9|3832.9|3840.1|3834.1|3838.9|3832.9|14
1647610200000|2022-03-18 13:30:00|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1647610210000|2022-03-18 13:30:10|3839.1|3833.1|3842.8|3834.5|3842.8|3834.5|3838.6|3832.6|8
1647610220000|2022-03-18 13:30:20|3845.3|3834.8|3845.3|3834.8|3845.3|3834.8|3845.3|3834.8|1
1647610230000|2022-03-18 13:30:30|3845.5|3835.8|3842.9|3836.9|3845.5|3838.9|3842.9|3835.8|7
1647610320000|2022-03-18 13:32:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647610330000|2022-03-18 13:32:10|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647610360000|2022-03-18 13:32:40|3842.1|3836.1|3843.1|3837.1|3844.6|3838.6|3842.1|3836.1|5
1647610400000|2022-03-18 13:33:20|3842.4|3836.4|3842.6|3836.6|3843.1|3837.1|3842.4|3836.4|4
1647610410000|2022-03-18 13:33:30|3842.4|3836.4|3840.6|3834.6|3842.4|3836.4|3840.6|3834.6|3
1647610430000|2022-03-18 13:33:50|3840.8|3832.8|3839|3833|3840.8|3834.4|3839|3832.8|4
1647610440000|2022-03-18 13:34:00|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|1
1647610450000|2022-03-18 13:34:10|3839.6|3833.6|3837.4|3831.4|3839.6|3833.6|3837.4|3831.4|4
1647610460000|2022-03-18 13:34:20|3839.5|3831.3|3839.5|3831.3|3839.5|3831.3|3839.5|3831.3|1
1647610470000|2022-03-18 13:34:30|3838.4|3832.4|3838.1|3832.1|3840|3832.4|3836.9|3830.9|8
1647610480000|2022-03-18 13:34:40|3838|3832|3838.4|3832.4|3838.8|3832.4|3837.1|3830.8|14
1647610490000|2022-03-18 13:34:50|3837.4|3831.4|3837.4|3831.4|3838.9|3832.9|3837.4|3831.4|8
1647610500000|2022-03-18 13:35:00|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|1
1647610510000|2022-03-18 13:35:10|3837.1|3831.1|3838.1|3832.1|3838.1|3832.1|3837.1|3831.1|2
1647610520000|2022-03-18 13:35:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.1|3832.1|3
1647610540000|2022-03-18 13:35:40|3838.1|3832.1|3838.4|3832.4|3838.4|3832.4|3838.1|3832.1|2
1647610560000|2022-03-18 13:36:00|3838.6|3832.6|3840.4|3834.4|3840.4|3834.4|3838.6|3832.6|3
1647610570000|2022-03-18 13:36:10|3840.6|3834.6|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|3
1647610590000|2022-03-18 13:36:30|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647610620000|2022-03-18 13:37:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647610630000|2022-03-18 13:37:10|3841.1|3835.1|3841.1|3835.1|3841.4|3835.4|3841.1|3835.1|3
1647610650000|2022-03-18 13:37:30|3842.6|3836.6|3843.4|3837.4|3843.4|3837.4|3842.6|3836.6|3
1647610660000|2022-03-18 13:37:40|3844.8|3836.5|3845.5|3837|3845.5|3837|3844.8|3836.5|5
1647610670000|2022-03-18 13:37:50|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647610690000|2022-03-18 13:38:10|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647610700000|2022-03-18 13:38:20|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647610710000|2022-03-18 13:38:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647610720000|2022-03-18 13:38:40|3844.5|3836.5|3843.3|3837.3|3844.5|3837.3|3843.3|3836.5|2
1647610730000|2022-03-18 13:38:50|3843.6|3837.6|3843.4|3837.4|3843.6|3837.6|3843.4|3837.4|2
1647610770000|2022-03-18 13:39:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647610790000|2022-03-18 13:39:50|3843.6|3837.6|3842.3|3836.3|3843.6|3837.6|3842.3|3836.3|6
1647610800000|2022-03-18 13:40:00|3842.4|3836.4|3842.1|3836.1|3842.4|3836.4|3842.1|3836.1|2
1647610810000|2022-03-18 13:40:10|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647610820000|2022-03-18 13:40:20|3842.1|3836.1|3840.9|3834.9|3842.1|3836.1|3840.9|3834.9|3
1647610840000|2022-03-18 13:40:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647610850000|2022-03-18 13:40:50|3840.1|3834.1|3840.9|3834.9|3840.9|3834.9|3840.1|3834.1|2
1647610890000|2022-03-18 13:41:30|3842.8|3834.8|3841.9|3835.9|3842.8|3835.9|3841.9|3834.8|2
1647610900000|2022-03-18 13:41:40|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1647610930000|2022-03-18 13:42:10|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647610940000|2022-03-18 13:42:20|3841.1|3835.1|3839.6|3833.6|3841.1|3835.1|3839.6|3833.6|3
1647610960000|2022-03-18 13:42:40|3838.9|3832.9|3839.6|3833.6|3839.6|3833.6|3838.6|3832.6|3
1647611000000|2022-03-18 13:43:20|3839.9|3833.9|3839.4|3833.4|3839.9|3833.9|3839.4|3833.4|2
1647611010000|2022-03-18 13:43:30|3840.1|3834.1|3839.4|3833.4|3840.6|3834.6|3839.4|3833.4|4
1647611020000|2022-03-18 13:43:40|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647611040000|2022-03-18 13:44:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647611050000|2022-03-18 13:44:10|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647611080000|2022-03-18 13:44:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647611100000|2022-03-18 13:45:00|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647611110000|2022-03-18 13:45:10|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647611120000|2022-03-18 13:45:20|3844.6|3838.6|3843.4|3837.4|3844.6|3838.6|3843.4|3837.4|3
1647611130000|2022-03-18 13:45:30|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647611140000|2022-03-18 13:45:40|3844.6|3838.6|3844.3|3838.3|3846.5|3839.3|3844.3|3838.3|5
1647611150000|2022-03-18 13:45:50|3844.6|3838.6|3843.9|3837.9|3844.6|3838.6|3843.9|3837.9|2
1647611160000|2022-03-18 13:46:00|3844.6|3838.6|3843.9|3837.9|3844.6|3838.6|3843.9|3837.9|2
1647611220000|2022-03-18 13:47:00|3844.1|3838.1|3843.9|3837.9|3844.6|3838.6|3843.9|3837.9|5
1647611240000|2022-03-18 13:47:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647611260000|2022-03-18 13:47:40|3843.9|3837.9|3844.4|3838.4|3844.4|3838.4|3843.9|3837.9|2
1647611270000|2022-03-18 13:47:50|3844.6|3838.6|3845.4|3839.4|3846.9|3840.9|3844.6|3838.6|5
1647611280000|2022-03-18 13:48:00|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647611330000|2022-03-18 13:48:50|3844.6|3838.6|3845.4|3839.4|3846.4|3840.4|3844.6|3838.6|5
1647611380000|2022-03-18 13:49:40|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647611390000|2022-03-18 13:49:50|3844.4|3838.4|3846.1|3840.1|3846.1|3840.1|3844.4|3838.4|3
1647611400000|2022-03-18 13:50:00|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647611510000|2022-03-18 13:51:50|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647611520000|2022-03-18 13:52:00|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647611530000|2022-03-18 13:52:10|3843.9|3837.9|3843.1|3837.1|3843.9|3837.9|3843.1|3837.1|3
1647611540000|2022-03-18 13:52:20|3842.4|3836.4|3843.1|3837.1|3843.1|3837.1|3842.4|3836.4|4
1647611550000|2022-03-18 13:52:30|3842.4|3836.4|3844.1|3838.1|3844.1|3838.1|3842.4|3836.4|3
1647611560000|2022-03-18 13:52:40|3844.3|3836|3843.6|3837.6|3844.3|3837.6|3843.6|3836|2
1647611570000|2022-03-18 13:52:50|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647611590000|2022-03-18 13:53:10|3842.9|3836.9|3841.9|3835.9|3842.9|3836.9|3841.9|3835.9|3
1647611600000|2022-03-18 13:53:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647611620000|2022-03-18 13:53:40|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647611640000|2022-03-18 13:54:00|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|2
1647611660000|2022-03-18 13:54:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647611670000|2022-03-18 13:54:30|3840.9|3834.9|3840.1|3834.1|3841.4|3835.4|3840.1|3834.1|6
1647611700000|2022-03-18 13:55:00|3839.9|3833.9|3840.3|3834.3|3840.9|3834.9|3839.9|3833.9|5
1647611720000|2022-03-18 13:55:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647611730000|2022-03-18 13:55:30|3839.4|3833.4|3839.1|3833.1|3839.4|3833.4|3839.1|3833.1|2
1647611740000|2022-03-18 13:55:40|3840.4|3834.4|3840.1|3834.1|3840.4|3834.4|3840.1|3834.1|2
1647611750000|2022-03-18 13:55:50|3839.6|3833.6|3838.9|3832.9|3839.6|3833.6|3838.9|3832.9|2
1647611760000|2022-03-18 13:56:00|3837.9|3831.9|3835.3|3825.8|3837.9|3831.9|3835.3|3825.3|8
1647611770000|2022-03-18 13:56:10|3832.6|3826|3832.6|3826.6|3832.6|3826.6|3832.6|3826|4
1647611780000|2022-03-18 13:56:20|3833.1|3827.1|3832.9|3826.9|3833.1|3827.1|3832.6|3826.6|9
1647611790000|2022-03-18 13:56:30|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3832.9|3826.9|7
1647611800000|2022-03-18 13:56:40|3832.6|3826.6|3833.6|3827.6|3833.6|3827.6|3832.6|3826.6|2
1647611810000|2022-03-18 13:56:50|3833.8|3825.5|3833.4|3827.4|3834|3827.4|3833.1|3825.5|4
1647611820000|2022-03-18 13:57:00|3832|3826|3832.6|3826.6|3832.6|3826.6|3832|3826|3
1647611830000|2022-03-18 13:57:10|3833.9|3827.9|3832.1|3826.1|3833.9|3827.9|3831.8|3825.3|5
1647611840000|2022-03-18 13:57:20|3832.3|3826.3|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|2
1647611850000|2022-03-18 13:57:30|3831.9|3825.9|3832.4|3826.4|3832.4|3826.4|3831.9|3825.9|3
1647611860000|2022-03-18 13:57:40|3832.1|3826.1|3832.1|3826.1|3832.4|3826.4|3832.1|3826.1|5
1647611870000|2022-03-18 13:57:50|3831.9|3825.9|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|5
1647611880000|2022-03-18 13:58:00|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3831.9|3825.9|4
1647611890000|2022-03-18 13:58:10|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|3
1647611900000|2022-03-18 13:58:20|3833.4|3827.4|3835.6|3829.6|3835.6|3829.6|3833.4|3827.4|2
1647611910000|2022-03-18 13:58:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647611920000|2022-03-18 13:58:40|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1647611940000|2022-03-18 13:59:00|3837.9|3831.9|3838|3830|3838|3831.9|3836.6|3830|3
1647611950000|2022-03-18 13:59:10|3837.8|3829.8|3835.9|3829.9|3837.8|3829.9|3835.9|3829.8|2
1647611960000|2022-03-18 13:59:20|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1647611980000|2022-03-18 13:59:40|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|2
1647611990000|2022-03-18 13:59:50|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1647612000000|2022-03-18 14:00:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1647612010000|2022-03-18 14:00:10|3835.6|3829.6|3837.8|3829.5|3837.8|3829.6|3835.6|3829.5|2
1647612020000|2022-03-18 14:00:20|3838.3|3830|3838.3|3830|3838.3|3830|3838.3|3830|1
1647612030000|2022-03-18 14:00:30|3838.5|3830.3|3839.3|3833.3|3839.4|3833.4|3838.4|3830.3|5
1647612040000|2022-03-18 14:00:40|3840.1|3834.1|3841.8|3833.8|3841.8|3834.4|3840.1|3833.8|3
1647612050000|2022-03-18 14:00:50|3839.9|3833.9|3840.6|3834.6|3840.6|3834.6|3839.9|3833.9|3
1647612070000|2022-03-18 14:01:10|3840.4|3834.4|3841.1|3835.1|3841.1|3835.1|3840.4|3834.4|2
1647612090000|2022-03-18 14:01:30|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|2
1647612100000|2022-03-18 14:01:40|3841.1|3835.1|3840.9|3834.9|3841.1|3835.1|3840.9|3834.9|2
1647612150000|2022-03-18 14:02:30|3841.1|3835.1|3841.9|3835.9|3841.9|3835.9|3841.1|3835.1|2
1647612160000|2022-03-18 14:02:40|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|2
1647612170000|2022-03-18 14:02:50|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647612180000|2022-03-18 14:03:00|3844.5|3836.5|3844.8|3836.8|3844.8|3836.8|3844.5|3836.5|2
1647612190000|2022-03-18 14:03:10||3836.5||3836.8||3836.8||3836.5|2
1647612200000|2022-03-18 14:03:20|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647612250000|2022-03-18 14:04:10|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647612270000|2022-03-18 14:04:30|3844.6|3838.6|3845.6|3839.6|3845.6|3839.6|3844.6|3838.6|2
1647612280000|2022-03-18 14:04:40|3845.4|3839.4|3845.5|3837.5|3845.5|3839.4|3845.4|3837.5|2
1647612290000|2022-03-18 14:04:50|3845.8|3837.8|3845.5|3839.5|3846.3|3839.5|3845.5|3837.8|3
1647612300000|2022-03-18 14:05:00|3846.3|3840.3|3845.4|3839.4|3846.4|3840.4|3845.4|3839.4|6
1647612310000|2022-03-18 14:05:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647612330000|2022-03-18 14:05:30|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|1
1647612340000|2022-03-18 14:05:40|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647612350000|2022-03-18 14:05:50|3845.4|3839.4|3844.4|3838.4|3845.6|3839.6|3844.4|3838.4|3
1647612440000|2022-03-18 14:07:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647612450000|2022-03-18 14:07:30|3844.1|3838.1|3844.4|3838.4|3844.4|3838.4|3844.1|3838.1|2
1647612480000|2022-03-18 14:08:00|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|2
1647612510000|2022-03-18 14:08:30|3842.9|3836.9|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|2
1647612520000|2022-03-18 14:08:40|3848.3|3838.8|3845.9|3839.9|3848.3|3839.9|3845.9|3838.8|2
1647612560000|2022-03-18 14:09:20|3846.3|3837.8|3846.3|3837.8|3846.3|3837.8|3846.3|3837.8|1
1647612580000|2022-03-18 14:09:40|3845|3836.5|3841.3|3835.3|3845|3836.5|3841.3|3834.5|4
1647612590000|2022-03-18 14:09:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647612600000|2022-03-18 14:10:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1647612620000|2022-03-18 14:10:20|3841.9|3835.9|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|2
1647612650000|2022-03-18 14:10:50|3841.4|3835.4|3841.6|3835.6|3841.6|3835.6|3841.1|3835.1|3
1647612660000|2022-03-18 14:11:00|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|2
1647612680000|2022-03-18 14:11:20|3843.6|3837.6|3844.1|3838.1|3844.1|3838.1|3843.6|3837.6|3
1647612690000|2022-03-18 14:11:30|3843.9|3837.9|3843.8|3835.5|3843.9|3837.9|3842.9|3835.5|4
1647612700000|2022-03-18 14:11:40|3843.5|3837.9|3843.9|3837.9|3844.1|3838.1|3843.5|3837.9|5
1647612710000|2022-03-18 14:11:50|3844.1|3838.1|3844.6|3838.6|3844.6|3838.6|3844.1|3838.1|2
1647612720000|2022-03-18 14:12:00|3845.1|3839.1|3844.6|3838.6|3847.3|3839.6|3844.6|3838.6|5
1647612730000|2022-03-18 14:12:10|3844.3|3838.3|3843.6|3837.6|3844.3|3838.3|3843.6|3837.6|2
1647612740000|2022-03-18 14:12:20|3844.9|3838.9|3845.6|3839.6|3847.1|3841.1|3844.9|3838.9|10
1647612750000|2022-03-18 14:12:30|3845.9|3839.9|3851.5|3843.5|3851.5|3843.5|3845.4|3839.4|11
1647612760000|2022-03-18 14:12:40|3851.8|3843.8|3848.1|3842.1|3852.3|3844.9|3848.1|3842.1|8
1647612780000|2022-03-18 14:13:00|3849.1|3843.1|3849.9|3843.9|3849.9|3843.9|3849.1|3843.1|2
1647612790000|2022-03-18 14:13:10|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647612810000|2022-03-18 14:13:30|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647612880000|2022-03-18 14:14:40|3848.6|3842.6|3847.6|3841.6|3848.6|3842.6|3847.6|3841.6|3
1647612890000|2022-03-18 14:14:50|3846.9|3840.9|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|4
1647612900000|2022-03-18 14:15:00|3847.1|3841.1|3846.9|3840.9|3847.6|3841.6|3846.9|3840.9|4
1647612920000|2022-03-18 14:15:20|3847.1|3841.1|3846.9|3840.9|3847.1|3841.1|3846.9|3840.9|2
1647612930000|2022-03-18 14:15:30|3846.1|3840.1|3846.6|3840.6|3846.6|3840.6|3846.1|3840.1|2
1647612940000|2022-03-18 14:15:40|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|1
1647612950000|2022-03-18 14:15:50|3846.9|3840.9|3847.4|3841.4|3847.4|3841.4|3846.4|3840.4|3
1647612960000|2022-03-18 14:16:00|3846.8|3840.8|3846.4|3840.4|3847.1|3841.1|3846.4|3840.4|6
1647612970000|2022-03-18 14:16:10|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|1
1647612980000|2022-03-18 14:16:20|3846.1|3840.1|3846.6|3840.6|3846.6|3840.6|3846.1|3840.1|2
1647612990000|2022-03-18 14:16:30|3847|3838.8|3849.3|3841|3849.3|3841.1|3846.4|3838.8|5
1647613010000|2022-03-18 14:16:50|3847.1|3841.1|3846.9|3840.9|3847.1|3841.1|3846.9|3840.9|2
1647613020000|2022-03-18 14:17:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647613060000|2022-03-18 14:17:40|3846.4|3840.4|3844.9|3838.9|3846.4|3840.4|3844.9|3838.9|3
1647613080000|2022-03-18 14:18:00|3847|3839|3846.4|3840.4|3847.5|3840.4|3846.4|3839|4
1647613100000|2022-03-18 14:18:20|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1647613120000|2022-03-18 14:18:40|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647613170000|2022-03-18 14:19:30|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|1
1647613180000|2022-03-18 14:19:40|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647613210000|2022-03-18 14:20:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3842.9|3836.9|3
1647613240000|2022-03-18 14:20:40|3843.4|3837.4|3843.1|3837.1|3843.4|3837.4|3843.1|3837.1|2
1647613250000|2022-03-18 14:20:50|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647613260000|2022-03-18 14:21:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647613290000|2022-03-18 14:21:30|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.6|3836.6|3
1647613300000|2022-03-18 14:21:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647613370000|2022-03-18 14:22:50|3843.4|3837.4|3843.1|3837.1|3843.4|3837.4|3843.1|3837.1|2
1647613380000|2022-03-18 14:23:00|3842.4|3836.4|3842|3833.3|3842.4|3836.4|3841.5|3832.8|5
1647613390000|2022-03-18 14:23:10||3834||3834||3834||3834|1
1647613400000|2022-03-18 14:23:20|3840.8|3834.8|3842.6|3836.6|3842.6|3836.6|3840.8|3834.8|6
1647613410000|2022-03-18 14:23:30|3841.1|3835.1|3841.9|3835.9|3843.3|3835.9|3841.1|3835.1|6
1647613430000|2022-03-18 14:23:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647613450000|2022-03-18 14:24:10|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.1|3836.1|4
1647613460000|2022-03-18 14:24:20|3843.4|3837.4|3843.9|3837.9|3843.9|3837.9|3843.4|3837.4|3
1647613470000|2022-03-18 14:24:30|3844.1|3838.1|3844.9|3838.9|3844.9|3838.9|3844.1|3838.1|3
1647613480000|2022-03-18 14:24:40|3844.1|3838.1|3842.6|3836.6|3844.1|3838.1|3842.4|3836.4|3
1647613490000|2022-03-18 14:24:50|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647613500000|2022-03-18 14:25:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1647613590000|2022-03-18 14:26:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1647613620000|2022-03-18 14:27:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647613630000|2022-03-18 14:27:10|3842.8|3836.8|3843.1|3837.1|3843.1|3837.1|3842.8|3836.8|2
1647613640000|2022-03-18 14:27:20|3843.6|3837.6|3843.9|3837.9|3843.9|3837.9|3843.6|3837.6|2
1647613650000|2022-03-18 14:27:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647613740000|2022-03-18 14:29:00|3844.6|3838.6|3849|3839.8|3849.8|3839.8|3844.6|3838.6|6
1647613750000|2022-03-18 14:29:10|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647613760000|2022-03-18 14:29:20|3849|3840.3|3848|3838.3|3849|3840.3|3848|3838.3|2
1647613780000|2022-03-18 14:29:40|3846.5|3837|3844.4|3838.4|3846.5|3839.3|3844.4|3837|4
1647613810000|2022-03-18 14:30:10|3843.6|3837.6|3843.4|3837.4|3843.6|3837.6|3843.4|3837.4|2
1647613820000|2022-03-18 14:30:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1647613840000|2022-03-18 14:30:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|1
1647613850000|2022-03-18 14:30:50|3844.1|3838.1|3844.9|3838.9|3845.9|3839.9|3844.1|3838.1|7
1647613870000|2022-03-18 14:31:10|3847.8|3838.8|3845.6|3839.6|3847.8|3839.6|3845.6|3838.8|2
1647613880000|2022-03-18 14:31:20|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647613890000|2022-03-18 14:31:30|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3846.6|3840.6|2
1647613910000|2022-03-18 14:31:50|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647613920000|2022-03-18 14:32:00|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647613980000|2022-03-18 14:33:00|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647613990000|2022-03-18 14:33:10|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1647614000000|2022-03-18 14:33:20|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1647614020000|2022-03-18 14:33:40|3850.9|3844.9|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|3
1647614040000|2022-03-18 14:34:00|3851.6|3845.6|3851.9|3845.9|3852.4|3846.4|3851.6|3845.6|6
1647614050000|2022-03-18 14:34:10|3851.6|3845.6|3850.9|3844.9|3851.6|3845.6|3850.9|3844.9|2
1647614070000|2022-03-18 14:34:30|3850.6|3844.6|3849.4|3843.4|3850.6|3844.6|3849.4|3843.4|3
1647614090000|2022-03-18 14:34:50|3849.1|3843.1|3851.3|3843|3851.8|3843.1|3849.1|3843|3
1647614100000|2022-03-18 14:35:00|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647614110000|2022-03-18 14:35:10|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1647614120000|2022-03-18 14:35:20|3850.6|3844.6|3850.5|3844.5|3850.6|3844.6|3850.5|3844.5|2
1647614130000|2022-03-18 14:35:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647614140000|2022-03-18 14:35:40|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647614150000|2022-03-18 14:35:50|3849.9|3843.9|3850.9|3844.9|3850.9|3844.9|3849.9|3843.9|2
1647614160000|2022-03-18 14:36:00|3851.4|3845.4|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|2
1647614270000|2022-03-18 14:37:50|3852.9|3846.9|3855.4|3849.4|3855.4|3849.4|3852.9|3846.9|7
1647614280000|2022-03-18 14:38:00|3856.1|3850.1|3856.6|3850.6|3856.9|3850.9|3856.1|3850.1|3
1647614300000|2022-03-18 14:38:20|3855.6|3849.6|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|2
1647614310000|2022-03-18 14:38:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|1
1647614320000|2022-03-18 14:38:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1647614340000|2022-03-18 14:39:00|3856.6|3850.6|3864.5|3858.5|3864.5|3858.5|3856.1|3850.1|10
1647614350000|2022-03-18 14:39:10|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|2
1647614360000|2022-03-18 14:39:20|3863.1|3857.1|3862.9|3856.9|3863.1|3857.1|3862.9|3856.9|2
1647614370000|2022-03-18 14:39:30|3863|3855|3863|3855|3863|3855|3863|3855|1
1647614380000|2022-03-18 14:39:40|3861.4|3855.4|3861.8|3855.8|3862.3|3856.1|3860.9|3854.3|6
1647614390000|2022-03-18 14:39:50|3860.9|3854.9|3862.5|3853.5|3862.5|3854.9|3860.9|3853.5|2
1647614400000|2022-03-18 14:40:00|3860.3|3854.3|3858.9|3852.9|3860.3|3854.3|3858.9|3852.9|4
1647614410000|2022-03-18 14:40:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1647614450000|2022-03-18 14:40:50|3857.4|3851.4|3855.6|3849.6|3857.4|3851.4|3855.6|3849.6|4
1647614460000|2022-03-18 14:41:00|3855.8|3847.3|3855.8|3847.3|3855.8|3847.3|3855.8|3847.3|1
1647614470000|2022-03-18 14:41:10|3855.5|3847|3852.9|3846.9|3855.5|3847|3852.9|3846.8|3
1647614490000|2022-03-18 14:41:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1647614520000|2022-03-18 14:42:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1647614530000|2022-03-18 14:42:10|3854.8|3845.8|3854.5|3845.8|3854.8|3845.8|3854.5|3845.8|2
1647614540000|2022-03-18 14:42:20|3853.3|3844.8|3853.3|3844.8|3853.3|3844.8|3853.3|3844.8|1
1647614550000|2022-03-18 14:42:30|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647614560000|2022-03-18 14:42:40|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|2
1647614570000|2022-03-18 14:42:50|3850.9|3844.9|3853.9|3847.9|3853.9|3847.9|3850.9|3844.9|3
1647614590000|2022-03-18 14:43:10|3854|3844.8|3853.8|3844.5|3854|3844.8|3853.8|3844.5|2
1647614600000|2022-03-18 14:43:20|3853.5|3841.5|3851.8|3843.8|3853.5|3845.4|3851.4|3841.5|7
1647614620000|2022-03-18 14:43:40|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1647614640000|2022-03-18 14:44:00|3849.4|3843.4|3848.9|3842.9|3849.4|3843.4|3848.9|3842.9|2
1647614650000|2022-03-18 14:44:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647614660000|2022-03-18 14:44:20|3848.4|3842.4|3849.1|3843.1|3849.1|3843.1|3847.9|3841.9|5
1647614670000|2022-03-18 14:44:30|3849.4|3843.4|3847.9|3841.9|3849.4|3843.4|3847.9|3841.9|2
1647614680000|2022-03-18 14:44:40|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1647614700000|2022-03-18 14:45:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1647614720000|2022-03-18 14:45:20|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|2
1647614740000|2022-03-18 14:45:40|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1647614760000|2022-03-18 14:46:00|3847.5|3839.3|3845.8|3837.8|3847.5|3839.3|3845.8|3837.8|2
1647614770000|2022-03-18 14:46:10|3845.5|3837.5|3845.5|3837.5|3845.5|3837.5|3845.5|3837.5|1
1647614780000|2022-03-18 14:46:20|3843.6|3837.6|3843.4|3837.4|3843.6|3837.6|3843.4|3837.4|2
1647614800000|2022-03-18 14:46:40|3843.1|3837.1|3842.9|3836.9|3843.1|3837.1|3842.9|3836.9|2
1647614810000|2022-03-18 14:46:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647614820000|2022-03-18 14:47:00|3842.9|3836.9|3844.1|3838.1|3844.1|3838.1|3842.9|3836.9|4
1647614830000|2022-03-18 14:47:10|3844.6|3838.6|3844.9|3838.9|3844.9|3838.9|3844.6|3838.6|2
1647614840000|2022-03-18 14:47:20|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|1
1647614860000|2022-03-18 14:47:40|3850.5|3839|3854.8|3841.5|3855|3841.5|3850.5|3839|5
1647614880000|2022-03-18 14:48:00|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|1
1647614890000|2022-03-18 14:48:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1647614900000|2022-03-18 14:48:20|3851.8|3842.3|3851.3|3841.8|3851.8|3842.3|3851.3|3841.8|2
1647614910000|2022-03-18 14:48:30|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647614920000|2022-03-18 14:48:40|3850.5|3844.5|3851.1|3845.1|3851.1|3845.1|3850.5|3844.5|2
1647614930000|2022-03-18 14:48:50|3851.3|3843.3|3851.3|3843.3|3851.3|3843.3|3851.3|3843.3|1
1647614950000|2022-03-18 14:49:10|3852|3843|3851.3|3842.8|3852|3843|3851.3|3842.8|3
1647614960000|2022-03-18 14:49:20|3848.9|3842.9|3848.6|3842.6|3848.9|3842.9|3848.6|3842.6|2
1647614970000|2022-03-18 14:49:30|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647614990000|2022-03-18 14:49:50|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647615000000|2022-03-18 14:50:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647615010000|2022-03-18 14:50:10|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1647615040000|2022-03-18 14:50:40|3846.6|3840.6|3845.1|3839.1|3846.6|3840.6|3845.1|3839.1|4
1647615050000|2022-03-18 14:50:50|3844.4|3838.4|3843.1|3837.1|3844.4|3838.4|3843.1|3837.1|4
1647615060000|2022-03-18 14:51:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.1|3836.1|3
1647615080000|2022-03-18 14:51:20|3842.9|3836.9|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|3
1647615090000|2022-03-18 14:51:30|3847.6|3841.6|3846.4|3840.4|3847.6|3841.6|3846.4|3840.4|3
1647615100000|2022-03-18 14:51:40|3845.6|3839.6|3846.1|3840.1|3846.1|3840.1|3845.1|3839.1|3
1647615150000|2022-03-18 14:52:30|3844.6|3838.6|3843.6|3837.6|3844.6|3838.6|3843.6|3837.6|2
1647615160000|2022-03-18 14:52:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1647615170000|2022-03-18 14:52:50|3842.1|3836.1|3844|3836|3844|3836.1|3842.1|3836|2
1647615180000|2022-03-18 14:53:00|3842.5|3836.5|3840|3834|3842.5|3836.5|3840|3834|4
1647615190000|2022-03-18 14:53:10|3840.1|3834.1|3840.9|3834.9|3843.1|3837.1|3840.1|3834.1|5
1647615200000|2022-03-18 14:53:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647615210000|2022-03-18 14:53:30|3844|3836|3844.3|3835.5|3846|3836|3844|3835.5|4
1647615220000|2022-03-18 14:53:40||3836||3836||3836||3836|1
1647615230000|2022-03-18 14:53:50|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|3
1647615240000|2022-03-18 14:54:00|3841.1|3835.1|3844.8|3834|3845|3835.1|3840.4|3834|4
1647615250000|2022-03-18 14:54:10|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|1
1647615270000|2022-03-18 14:54:30|3844.5|3836.3|3843.1|3837.1|3844.5|3837.4|3843.1|3836|4
1647615280000|2022-03-18 14:54:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647615310000|2022-03-18 14:55:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647615320000|2022-03-18 14:55:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647615330000|2022-03-18 14:55:30|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3841.1|3835.1|2
1647615340000|2022-03-18 14:55:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647615350000|2022-03-18 14:55:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647615360000|2022-03-18 14:56:00|3840.4|3834.4|3841.6|3835.6|3841.6|3835.6|3840.4|3834.4|4
1647615370000|2022-03-18 14:56:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647615400000|2022-03-18 14:56:40|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647615410000|2022-03-18 14:56:50|3841.9|3835.9|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|2
1647615420000|2022-03-18 14:57:00|3841.9|3835.9|3841.5|3835.5|3843.3|3835.9|3841.4|3835|4
1647615440000|2022-03-18 14:57:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|1
1647615450000|2022-03-18 14:57:30|3844|3836|3844|3836|3844|3836|3844|3836|1
1647615460000|2022-03-18 14:57:40|3845.5|3837.1|3843|3837|3845.5|3837.1|3843|3837|4
1647615470000|2022-03-18 14:57:50|3843.8|3834|3843|3833.3|3843.8|3834|3843|3833.3|4
1647615480000|2022-03-18 14:58:00|3842.8|3833|3842.8|3833|3842.8|3833|3842.8|3833|1
1647615490000|2022-03-18 14:58:10|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|2
1647615500000|2022-03-18 14:58:20|3838.6|3832.6|3841|3832.5|3841|3832.6|3838.6|3832.5|2
1647615510000|2022-03-18 14:58:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|1
1647615520000|2022-03-18 14:58:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647615540000|2022-03-18 14:59:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647615550000|2022-03-18 14:59:10|3840.4|3834.4|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|3
1647615560000|2022-03-18 14:59:20|3840.9|3834.9|3839.4|3833.4|3840.9|3834.9|3839.4|3833.4|4
1647615570000|2022-03-18 14:59:30|3840.9|3834.9|3841|3833|3841|3834.9|3840.9|3833|2
1647615580000|2022-03-18 14:59:40|3841.3||3841.3||3841.3||3841.3||1
1647615590000|2022-03-18 14:59:50|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647615610000|2022-03-18 15:00:10|3840.9|3834.9|3840.9|3834.9|3841.6|3835.6|3840.9|3834.9|4
1647615620000|2022-03-18 15:00:20|3840.6|3834.6|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|3
1647615630000|2022-03-18 15:00:30|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647615640000|2022-03-18 15:00:40|3839.4|3833.4|3839.1|3833.1|3839.4|3833.4|3839.1|3833.1|2
1647615650000|2022-03-18 15:00:50|3840.1|3834.1|3838.6|3832.6|3840.1|3834.1|3838.6|3832.6|3
1647615660000|2022-03-18 15:01:00|3838.9|3832.9|3837.9|3831.9|3838.9|3832.9|3837.9|3831.9|3
1647615670000|2022-03-18 15:01:10|3838.1|3832.1|3841.6|3835.6|3842.3|3835.6|3838.1|3832.1|5
1647615680000|2022-03-18 15:01:20|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|2
1647615690000|2022-03-18 15:01:30|3840.9|3834.9|3839.9|3833.9|3840.9|3834.9|3839.9|3833.9|5
1647615710000|2022-03-18 15:01:50|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647615750000|2022-03-18 15:02:30|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|2
1647615760000|2022-03-18 15:02:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647615770000|2022-03-18 15:02:50|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|2
1647615780000|2022-03-18 15:03:00|3841.6|3835.6|3842|3836|3843.5|3836|3840.6|3834.6|8
1647615790000|2022-03-18 15:03:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647615800000|2022-03-18 15:03:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1647615810000|2022-03-18 15:03:30|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3840.9|3834.9|3
1647615820000|2022-03-18 15:03:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1647615830000|2022-03-18 15:03:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1647615840000|2022-03-18 15:04:00|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1647615850000|2022-03-18 15:04:10|3839.9|3833.9|3840.1|3834.1|3840.1|3834.1|3839.9|3833.9|2
1647615880000|2022-03-18 15:04:40|3839.9|3833.9|3842.5|3833.8|3842.5|3833.9|3839.9|3833.8|2
1647615890000|2022-03-18 15:04:50|3843|3834.3|3842.6|3836.6|3843.5|3836.6|3842.5|3834.3|6
1647615910000|2022-03-18 15:05:10|3842.1|3836.1|3845.5|3836|3845.5|3836.1|3842.1|3836|2
1647615920000|2022-03-18 15:05:20|3845.3|3837|3842.6|3836.6|3846.3|3837|3842.6|3836.6|5
1647615940000|2022-03-18 15:05:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1647615970000|2022-03-18 15:06:10|3842.9|3836.9|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|2
1647616000000|2022-03-18 15:06:40|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647616030000|2022-03-18 15:07:10|3843.6|3837.6|3843.9|3837.9|3843.9|3837.9|3843.4|3837.4|3
1647616040000|2022-03-18 15:07:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|1
1647616130000|2022-03-18 15:08:50|3844.4|3838.4|3844.5|3836.3|3844.5|3838.4|3844.4|3836.3|2
1647616150000|2022-03-18 15:09:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1647616160000|2022-03-18 15:09:20|3843.1|3837.1|3844.4|3838.4|3844.4|3838.4|3842.1|3836.1|7
1647616180000|2022-03-18 15:09:40|3845.1|3839.1|3847.3|3841.3|3847.3|3841.3|3845.1|3839.1|3
1647616190000|2022-03-18 15:09:50|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|2
1647616200000|2022-03-18 15:10:00|3847.9|3841.9|3848.1|3842.1|3848.1|3842.1|3847.9|3841.9|2
1647616250000|2022-03-18 15:10:50|3848.4|3842.4|3848.6|3842.6|3848.6|3842.6|3848.4|3842.4|2
1647616260000|2022-03-18 15:11:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647616270000|2022-03-18 15:11:10|3848.1|3842.1|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|3
1647616280000|2022-03-18 15:11:20|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1647616290000|2022-03-18 15:11:30|3848.1|3842.1|3848.4|3842.4|3848.4|3842.4|3848.1|3842.1|2
1647616300000|2022-03-18 15:11:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647616320000|2022-03-18 15:12:00|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1647616330000|2022-03-18 15:12:10|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1647616360000|2022-03-18 15:12:40|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647616370000|2022-03-18 15:12:50|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647616410000|2022-03-18 15:13:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647616450000|2022-03-18 15:14:10|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647616460000|2022-03-18 15:14:20|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647616490000|2022-03-18 15:14:50|3850.3|3842.3|3852.5|3842.5|3852.5|3842.5|3850.3|3842.3|2
1647616500000|2022-03-18 15:15:00|3854|3844|3852.8|3844|3854|3844|3852.8|3844|2
1647616510000|2022-03-18 15:15:10|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1647616520000|2022-03-18 15:15:20|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|1
1647616540000|2022-03-18 15:15:40|3854.4|3848.4|3853.4|3847.4|3854.4|3848.4|3853.4|3847.4|2
1647616560000|2022-03-18 15:16:00|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1647616580000|2022-03-18 15:16:20|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1647616600000|2022-03-18 15:16:40|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1647616610000|2022-03-18 15:16:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|1
1647616620000|2022-03-18 15:17:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1647616660000|2022-03-18 15:17:40|3854.6|3848.6|3856.5|3848.3|3856.5|3849.1|3854.6|3848|4
1647616670000|2022-03-18 15:17:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1647616680000|2022-03-18 15:18:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1647616690000|2022-03-18 15:18:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1647616730000|2022-03-18 15:18:50|3855.9|3849.9|3856.5|3848.5|3856.5|3850.4|3855.9|3848.5|3
1647616740000|2022-03-18 15:19:00|3856.3|3848.3|3856.3|3848.3|3856.3|3848.3|3856.3|3848.3|1
1647616750000|2022-03-18 15:19:10|3854.1|3848.1|3853.4|3847.4|3854.1|3848.1|3853.4|3847.4|3
1647616760000|2022-03-18 15:19:20|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1647616770000|2022-03-18 15:19:30|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1647616780000|2022-03-18 15:19:40|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1647616820000|2022-03-18 15:20:20|3853.6|3847.6|3853.4|3847.4|3853.6|3847.6|3853.4|3847.4|2
1647616830000|2022-03-18 15:20:30|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1647616840000|2022-03-18 15:20:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1647616900000|2022-03-18 15:21:40|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1647616930000|2022-03-18 15:22:10|3853.9|3847.9|3852.9|3846.9|3853.9|3847.9|3852.9|3846.9|2
1647616940000|2022-03-18 15:22:20|3851.9|3845.9|3853.9|3847.9|3853.9|3847.9|3851.9|3845.9|3
1647616950000|2022-03-18 15:22:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1647616970000|2022-03-18 15:22:50|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1647616980000|2022-03-18 15:23:00|3850.9|3844.9|3849.9|3843.9|3850.9|3844.9|3849.9|3843.9|2
1647617010000|2022-03-18 15:23:30|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|3
1647617020000|2022-03-18 15:23:40|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647617060000|2022-03-18 15:24:20|3851.6|3845.6|3851.4|3845.4|3852.1|3846.1|3851.1|3845.1|5
1647617160000|2022-03-18 15:26:00|3850.6|3844.6|3851.4|3845.4|3851.4|3845.4|3850.6|3844.6|2
1647617220000|2022-03-18 15:27:00|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647617230000|2022-03-18 15:27:10|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|2
1647617250000|2022-03-18 15:27:30|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|3
1647617270000|2022-03-18 15:27:50|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|1
1647617280000|2022-03-18 15:28:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647617330000|2022-03-18 15:28:50|3849.4|3843.4|3849.6|3843.6|3851|3843.6|3848.4|3842.3|8
1647617350000|2022-03-18 15:29:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647617390000|2022-03-18 15:29:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647617400000|2022-03-18 15:30:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1647617470000|2022-03-18 15:31:10|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.6|3845.6|2
1647617480000|2022-03-18 15:31:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1647617490000|2022-03-18 15:31:30|3851.9|3845.9|3851.4|3845.4|3851.9|3845.9|3851.4|3845.4|2
1647617500000|2022-03-18 15:31:40|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1647617510000|2022-03-18 15:31:50|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647617520000|2022-03-18 15:32:00|3849.4|3843.4|3848.6|3842.6|3849.4|3843.4|3848.6|3842.6|3
1647617530000|2022-03-18 15:32:10|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647617540000|2022-03-18 15:32:20|3848.6|3842.6|3848.4|3842.4|3848.6|3842.6|3848.4|3842.4|2
1647617550000|2022-03-18 15:32:30|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3846.9|3840.9|5
1647617560000|2022-03-18 15:32:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1647617570000|2022-03-18 15:32:50|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|1
1647617590000|2022-03-18 15:33:10|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|1
1647617600000|2022-03-18 15:33:20|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1647617660000|2022-03-18 15:34:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1647617720000|2022-03-18 15:35:20|3850|3842|3848.9|3842.9|3850|3842.9|3848.9|3842|2
1647617740000|2022-03-18 15:35:40|3848.4|3842.4|3849.6|3843.6|3850.3|3843.6|3848.4|3842.3|3
1647617760000|2022-03-18 15:36:00|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1647617810000|2022-03-18 15:36:50|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1647617850000|2022-03-18 15:37:30|3851.9|3845.9|3851.4|3845.4|3851.9|3845.9|3851.4|3845.4|2
1647617860000|2022-03-18 15:37:40|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1647617870000|2022-03-18 15:37:50|3850.6|3844.6|3849.9|3843.9|3850.6|3844.6|3849.9|3843.9|2
1647617900000|2022-03-18 15:38:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1647617960000|2022-03-18 15:39:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1647617990000|2022-03-18 15:39:50|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1647618010000|2022-03-18 15:40:10|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.1|3845.1|3
1647618030000|2022-03-18 15:40:30|3852|3842.3|3851.3|3841.5|3852|3842.3|3851.3|3841.5|3
1647618040000|2022-03-18 15:40:40|3851|3841.3|3847.4|3841.4|3851|3841.4|3847.4|3841.3|2
1647618050000|2022-03-18 15:40:50|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|1
1647618070000|2022-03-18 15:41:10|3846.1|3840.1|3846.9|3840.9|3846.9|3840.9|3846.1|3840.1|5
1647618090000|2022-03-18 15:41:30|3847.1|3841.1|3845.1|3839.1|3847.6|3841.6|3845.1|3839.1|6
1647618100000|2022-03-18 15:41:40|3844.9|3838.9|3844.6|3838.6|3844.9|3838.9|3844.6|3838.6|2
1647618130000|2022-03-18 15:42:10|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|1
1647618150000|2022-03-18 15:42:30|3846.8|3838.3|3846.3|3838.3|3846.8|3838.3|3846.3|3838.3|2
1647618160000|2022-03-18 15:42:40|3846|3838|3846|3838|3846|3838|3846|3838|1
1647618170000|2022-03-18 15:42:50|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|1
1647618190000|2022-03-18 15:43:10|3844.9|3838.9|3844.1|3838.1|3844.9|3838.9|3844.1|3838.1|3
1647618220000|2022-03-18 15:43:40|3846.5|3838|3846|3837.5|3846.5|3838|3846|3837.5|2
1647618230000|2022-03-18 15:43:50|3845.8|3832.8|3844.3|3833.8|3845.8|3833.8|3844.3|3832.8|2
1647618240000|2022-03-18 15:44:00|3843.3|3834|3840.4|3834.4|3843.3|3835.1|3840.4|3833.3|5
1647618250000|2022-03-18 15:44:10|3840.6|3834.6|3837.9|3831.9|3840.6|3834.6|3837.8|3828.3|10
1647618260000|2022-03-18 15:44:20|3837.4|3831.4|3836.9|3830.9|3837.6|3831.6|3836.9|3830.9|3
1647618270000|2022-03-18 15:44:30|3837.1|3831.1|3837.9|3831.9|3837.9|3831.9|3837.1|3831.1|4
1647618280000|2022-03-18 15:44:40|3837.6|3831.6|3837.4|3831.4|3837.6|3831.6|3836.9|3830.9|3
1647618290000|2022-03-18 15:44:50|3836.6|3830.6|3834.8|3826.5|3836.6|3830.6|3834.6|3826.5|10
1647618300000|2022-03-18 15:45:00|3833.5|3824|3836.5|3823.5|3836.5|3824|3833.3|3823.5|5
1647618310000|2022-03-18 15:45:10|3836.3|3825.5|3836.3|3825.5|3836.3|3825.5|3836.3|3825.5|1
1647618320000|2022-03-18 15:45:20|3834.5|3824|3830.6|3824.6|3834.5|3824.6|3830.6|3824|4
1647618340000|2022-03-18 15:45:40|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647618350000|2022-03-18 15:45:50|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|2
1647618360000|2022-03-18 15:46:00|3830.1|3824.1|3827.4|3821.4|3830.1|3824.1|3827.4|3821.4|5
1647618370000|2022-03-18 15:46:10|3828.4|3822.4|3835.8|3823|3836.3|3823|3828.4|3822.4|3
1647618380000|2022-03-18 15:46:20|3836.3|3823.5|3836.3|3823.5|3836.3|3823.5|3836.3|3823.5|1
1647618390000|2022-03-18 15:46:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3835.9|3829.9|3
1647618400000|2022-03-18 15:46:40|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|3
1647618420000|2022-03-18 15:47:00|3836|3824|3836|3825|3836|3825|3835.5|3823.8|4
1647618440000|2022-03-18 15:47:20|3835.8|3825.5|3835.5|3825|3835.8|3827.5|3835.5|3825|3
1647618450000|2022-03-18 15:47:30|3835|3822.8|3835|3822.8|3835|3822.8|3835|3822.8|1
1647618460000|2022-03-18 15:47:40||3821||3821||3821||3821|1
1647618470000|2022-03-18 15:47:50|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|1
1647618480000|2022-03-18 15:48:00|3829|3821|3827.5|3819.5|3829|3821|3827.5|3819.5|2
1647618490000|2022-03-18 15:48:10|3827|3821|3826.1|3820.1|3827|3821|3826.1|3820.1|3
1647618500000|2022-03-18 15:48:20|3826.4|3820.4|3828.5|3820.5|3828.5|3820.6|3826.4|3820.4|3
1647618510000|2022-03-18 15:48:30|3830.5|3821.3|3827.9|3821.9|3830.5|3822.3|3827.9|3821.3|5
1647618520000|2022-03-18 15:48:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1647618530000|2022-03-18 15:48:50|3827.4|3821.4|3830.9|3824.9|3832.5|3824.9|3827.4|3821.4|7
1647618540000|2022-03-18 15:49:00|3830.8|3824.8|3834|3825.8|3834|3826.1|3830.8|3824.5|6
1647618560000|2022-03-18 15:49:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647618580000|2022-03-18 15:49:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647618590000|2022-03-18 15:49:50|3834.3|3825|3834.3|3825.3|3834.3|3825.3|3834.3|3825|2
1647618600000|2022-03-18 15:50:00|3833.8|3824.8|3830.9|3824.9|3833.8|3824.9|3830.9|3824.8|2
1647618620000|2022-03-18 15:50:20|3833|3824.8|3833.8|3825.5|3833.8|3825.5|3833|3824.8|2
1647618630000|2022-03-18 15:50:30|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647618650000|2022-03-18 15:50:50|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|3
1647618660000|2022-03-18 15:51:00|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1647618690000|2022-03-18 15:51:30|3832.5|3824.5|3833.8|3825.8|3833.8|3825.8|3832.5|3824.5|3
1647618700000|2022-03-18 15:51:40|3832.5|3826.5|3832|3824|3832.5|3826.5|3831.4|3824|3
1647618710000|2022-03-18 15:51:50|3830.4|3824.4|3829.6|3823.6|3830.4|3824.4|3829.6|3823.6|2
1647618720000|2022-03-18 15:52:00|3831.8|3823.5|3832.4|3826.4|3834.3|3826.4|3831.8|3823.5|4
1647618730000|2022-03-18 15:52:10|3834.8|3826|3837.5|3827|3837.5|3827|3834.8|3826|3
1647618740000|2022-03-18 15:52:20|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1647618750000|2022-03-18 15:52:30|3840.5|3831.5|3838.4|3832.4|3840.5|3832.4|3838.4|3831.5|2
1647618760000|2022-03-18 15:52:40|3837.6|3831.6|3838|3832|3838|3832|3837.6|3831.6|2
1647618770000|2022-03-18 15:52:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|1
1647618790000|2022-03-18 15:53:10|3839.4|3833.4|3839.6|3833.6|3839.6|3833.6|3839.4|3833.4|2
1647618800000|2022-03-18 15:53:20|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647618850000|2022-03-18 15:54:10|3840|3832|3839.3|3833.3|3840|3833.8|3839.3|3832|4
1647618860000|2022-03-18 15:54:20|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|1
1647618870000|2022-03-18 15:54:30|3838.6|3832.6|3838.5|3830.5|3838.8|3832.6|3838.5|3830.5|3
1647618880000|2022-03-18 15:54:40|3838|3830|3837.8|3829.8|3838|3830|3837.8|3829.8|2
1647618890000|2022-03-18 15:54:50|3837|3826.5|3835.8|3827.8|3837|3828.6|3834.6|3826.5|7
1647618900000|2022-03-18 15:55:00|3835.5|3827.5|3833.3|3822.5|3835.5|3827.5|3832.6|3822.5|5
1647618910000|2022-03-18 15:55:10|3832.5|3823.3|3832.3|3822.8|3832.5|3823.8|3832.3|3822.5|6
1647618920000|2022-03-18 15:55:20|3831.5|3820.8|3830.3|3820|3831.5|3820.8|3830.3|3819.5|7
1647618930000|2022-03-18 15:55:30|3830|3820.1|3826.9|3820.9|3830|3820.9|3826.1|3820.1|3
1647618960000|2022-03-18 15:56:00|3825.9|3819.9|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|7
1647618970000|2022-03-18 15:56:10|3825.4|3819.4|3824.6|3818.6|3825.4|3819.4|3824.6|3818.6|3
1647618980000|2022-03-18 15:56:20|3824.9|3818.9|3822.6|3816.6|3824.9|3818.9|3822.1|3816.1|12
1647618990000|2022-03-18 15:56:30|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.4|3815.4|3
1647619000000|2022-03-18 15:56:40|3820.9|3814.9|3822.9|3816.9|3822.9|3816.9|3820.9|3814.9|7
1647619010000|2022-03-18 15:56:50|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|2
1647619020000|2022-03-18 15:57:00|3823.4|3817.4|3823.1|3817.1|3823.4|3817.4|3823.1|3817.1|2
1647619030000|2022-03-18 15:57:10|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|2
1647619040000|2022-03-18 15:57:20|3823.9|3817.9|3829|3818|3829|3818|3823.9|3817.9|2
1647619050000|2022-03-18 15:57:30|3829.8|3818.5|3829.8|3818.5|3829.8|3818.5|3829.8|3818.5|1
1647619060000|2022-03-18 15:57:40|3830|3819|3828.1|3822.1|3830|3822.1|3828.1|3819|3
1647619070000|2022-03-18 15:57:50|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|2
1647619080000|2022-03-18 15:58:00|3827.6|3821.6|3825.9|3819.9|3827.8|3821.6|3825.9|3818.8|4
1647619090000|2022-03-18 15:58:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1647619100000|2022-03-18 15:58:20|3825.6|3819.6|3824.1|3818.1|3825.6|3819.6|3823.9|3817.9|6
1647619110000|2022-03-18 15:58:30|3823.4|3817.4|3822.6|3816.6|3823.4|3817.4|3821.1|3815.1|7
1647619120000|2022-03-18 15:58:40|3822.9|3816.9|3828|3816.8|3828|3816.9|3822.9|3816.8|2
1647619130000|2022-03-18 15:58:50|3831.5|3817.5|3831.3|3818.8|3833.3|3818.8|3830|3817.5|10
1647619140000|2022-03-18 15:59:00|3846.8|3819|3846|3826|3848.9|3828.9|3845.9|3819|9
1647619150000|2022-03-18 15:59:10|3846.1|3826.1|3843.6|3823.6|3846.1|3826.1|3843.6|3823.6|7
1647619160000|2022-03-18 15:59:20|3842.8|3822.8|3842|3824.3|3842.9|3824.3|3842|3822.5|6
1647619170000|2022-03-18 15:59:30|3832.5|3823.8|3832|3823.3|3832.5|3823.8|3832|3823.3|2
1647619180000|2022-03-18 15:59:40|3831.5|3822.8|3831.5|3822.8|3831.5|3822.8|3831.5|3822.8|1
1647619190000|2022-03-18 15:59:50|3830.8|3822|3829.9|3823.9|3830.8|3823.9|3829.1|3822|4
1647619200000|2022-03-18 16:00:00|3832.5|3824|3832|3823.3|3832.8|3824|3832|3823.3|3
1647619210000|2022-03-18 16:00:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1647619240000|2022-03-18 16:00:40|3831.9|3825.9|3834|3825.8|3834|3825.9|3831.9|3825.8|2
1647619250000|2022-03-18 16:00:50|3832.6|3826.6|3832.4|3826.4|3832.6|3826.6|3832.4|3826.4|2
1647619260000|2022-03-18 16:01:00|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647619310000|2022-03-18 16:01:50|3833|3821.3|3833|3821.3|3833|3821.3|3833|3821.3|1
1647619320000|2022-03-18 16:02:00|3832.8|3821.8|3831.6|3825.6|3832.8|3825.6|3831.6|3821.8|2
1647619330000|2022-03-18 16:02:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647619340000|2022-03-18 16:02:20|3829.9|3823.9|3828.6|3822.6|3829.9|3823.9|3828.6|3822.6|2
1647619350000|2022-03-18 16:02:30|3828.4|3822.4|3828.6|3822.6|3828.6|3822.6|3828.4|3822.4|2
1647619360000|2022-03-18 16:02:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.4|3823.4|3
1647619410000|2022-03-18 16:03:30|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|2
1647619420000|2022-03-18 16:03:40|3829.6|3823.6|3830.4|3824.4|3830.4|3824.4|3829.6|3823.6|6
1647619480000|2022-03-18 16:04:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647619490000|2022-03-18 16:04:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1647619500000|2022-03-18 16:05:00|3827.9|3821.9|3828.9|3822.9|3829.1|3823.1|3827.9|3821.9|3
1647619510000|2022-03-18 16:05:10|3829.1|3823.1|3829.4|3823.4|3829.4|3823.4|3829.1|3823.1|2
1647619520000|2022-03-18 16:05:20|3829.1|3823.1|3829.4|3823.4|3829.4|3823.4|3829.1|3823.1|2
1647619530000|2022-03-18 16:05:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1647619570000|2022-03-18 16:06:10|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|1
1647619590000|2022-03-18 16:06:30|3830.4|3824.4|3830.1|3824.1|3830.4|3824.4|3830.1|3824.1|2
1647619660000|2022-03-18 16:07:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1647619810000|2022-03-18 16:10:10|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1647619920000|2022-03-18 16:12:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1647619940000|2022-03-18 16:12:20|3832.1|3826.1|3832.9|3826.9|3832.9|3826.9|3832.1|3826.1|2
1647619980000|2022-03-18 16:13:00|3832.1|3826.1|3832.9|3826.9|3832.9|3826.9|3831.6|3825.6|4
1647619990000|2022-03-18 16:13:10|3833.1|3827.1|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|2
1647620060000|2022-03-18 16:14:20|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647620070000|2022-03-18 16:14:30|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647620120000|2022-03-18 16:15:20|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|2
1647620130000|2022-03-18 16:15:30|3832.9|3826.9|3832.6|3826.6|3832.9|3826.9|3832.6|3826.6|2
1647620150000|2022-03-18 16:15:50|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647620260000|2022-03-18 16:17:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1647620430000|2022-03-18 16:20:30|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647620440000|2022-03-18 16:20:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647620480000|2022-03-18 16:21:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647620540000|2022-03-18 16:22:20|3833.1|3827.1|3833.6|3827.6|3833.6|3827.6|3833.1|3827.1|2
1647620650000|2022-03-18 16:24:10|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647620820000|2022-03-18 16:27:00|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|2
1647620920000|2022-03-18 16:28:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1647620990000|2022-03-18 16:29:50|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|1
1647621000000|2022-03-18 16:30:00|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|2
1647621010000|2022-03-18 16:30:10|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1647621080000|2022-03-18 16:31:20|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1647621100000|2022-03-18 16:31:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1647621110000|2022-03-18 16:31:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1647621120000|2022-03-18 16:32:00|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1647621150000|2022-03-18 16:32:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1647621180000|2022-03-18 16:33:00|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3828.6|3822.6|7
1647621270000|2022-03-18 16:34:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1647621470000|2022-03-18 16:37:50|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1647621540000|2022-03-18 16:39:00|3830.6|3824.6|3830.4|3824.4|3830.6|3824.6|3830.4|3824.4|2
1647621560000|2022-03-18 16:39:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1647621620000|2022-03-18 16:40:20|3829.4|3823.4|3828.6|3822.6|3829.4|3823.4|3828.6|3822.6|4
1647621630000|2022-03-18 16:40:30|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647621640000|2022-03-18 16:40:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647621670000|2022-03-18 16:41:10|3828.3|3820|3828.5|3820.3|3828.5|3820.3|3828.3|3820|2
1647621680000|2022-03-18 16:41:20|3828.8|3820.5|3828.8|3820.5|3828.8|3820.5|3828.8|3820.5|1
1647621690000|2022-03-18 16:41:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1647621880000|2022-03-18 16:44:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647621890000|2022-03-18 16:44:50|3828.1|3822.1|3827.9|3821.9|3828.1|3822.1|3827.9|3821.9|2
1647621910000|2022-03-18 16:45:10|3828|3819.5|3827|3818.5|3828|3819.5|3827|3818.5|2
1647621920000|2022-03-18 16:45:20|3826.8|3818.8|3826.8|3818.8|3826.8|3818.8|3826.8|3818.8|1
1647621930000|2022-03-18 16:45:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1647621940000|2022-03-18 16:45:40|3827.1|3821.1|3828.6|3822.6|3828.6|3822.6|3827.1|3821.1|3
1647621950000|2022-03-18 16:45:50|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|1
1647621960000|2022-03-18 16:46:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1647621970000|2022-03-18 16:46:10|3828.4|3822.4|3833.5|3822.3|3833.5|3822.4|3828.4|3822.3|2
1647621980000|2022-03-18 16:46:20|3835.3|3823.8|3839.3|3824.8|3839.3|3824.8|3835.3|3823.8|4
1647621990000|2022-03-18 16:46:30|3839.5|3825.3|3839.6|3833.6|3840|3833.9|3839.5|3825.3|4
1647622000000|2022-03-18 16:46:40|3839.4|3833.4|3838.9|3832.9|3839.4|3833.4|3838.9|3832.9|3
1647622030000|2022-03-18 16:47:10|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1647622040000|2022-03-18 16:47:20|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647622080000|2022-03-18 16:48:00|3838.4|3832.4|3839.8|3831.3|3839.8|3833.6|3838.4|3831.3|3
1647622090000|2022-03-18 16:48:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647622150000|2022-03-18 16:49:10|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1647622180000|2022-03-18 16:49:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1647622230000|2022-03-18 16:50:30|3839.1|3833.1|3839.6|3833.6|3839.6|3833.6|3838.9|3832.9|3
1647622420000|2022-03-18 16:53:40|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1647622480000|2022-03-18 16:54:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1647622500000|2022-03-18 16:55:00|3842.8|3833.3|3842.8|3833.3|3842.8|3833.3|3842.8|3833.3|1
1647622510000|2022-03-18 16:55:10|3842.3|3833|3842.3|3833|3842.3|3833|3842.3|3833|1
1647622540000|2022-03-18 16:55:40|3843|3833.5|3843|3833.5|3843|3833.5|3843|3833.5|1
1647622580000|2022-03-18 16:56:20|3843.8|3834.3|3843.8|3834.3|3843.8|3834.3|3843.8|3834.3|1
1647622590000|2022-03-18 16:56:30|3844.8|3835.5|3844.8|3835.5|3844.8|3835.5|3844.8|3835.5|1
1647622610000|2022-03-18 16:56:50|3843.5|3834|3843.5|3834|3843.5|3834|3843.5|3834|1
1647622790000|2022-03-18 16:59:50|3843|3833.8|3843|3833.8|3843|3833.8|3843|3833.8|1
1647622840000|2022-03-18 17:00:40|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|3842.8|3833.5|1
1647623390000|2022-03-18 17:09:50||3833.3||3833.3||3833.3||3833.3|1
1647623610000|2022-03-18 17:13:30|3842.5|3833|3842.5|3833|3842.5|3833|3842.5|3833|1
1647623720000|2022-03-18 17:15:20|3842.3|3832.8|3842.3|3832.8|3842.3|3832.8|3842.3|3832.8|1
1647623860000|2022-03-18 17:17:40||3831||3831||3831||3831|1
1647623870000|2022-03-18 17:17:50|3842|3832.5|3842|3832.5|3842|3832.5|3842|3832.5|1
1647623900000|2022-03-18 17:18:20|3842.5|3833|3843.5|3834.3|3843.5|3834.3|3842.5|3833|2
1647623910000|2022-03-18 17:18:30|3844.8|3835.5|3844.8|3835.5|3844.8|3835.5|3844.8|3835.5|1
1647623950000|2022-03-18 17:19:10|3847||3847||3847||3847||1
1647623970000|2022-03-18 17:19:30||3837.8||3837.8||3837.8||3837.8|1
1647624020000|2022-03-18 17:20:20|3847.3||3847.3||3847.3||3847.3||1
1647624040000|2022-03-18 17:20:40||3835.5||3835.5||3835.5||3835.5|1
1647624060000|2022-03-18 17:21:00||3837.8||3837.8||3837.8||3837.8|1
1647624100000|2022-03-18 17:21:40||3835.5||3835.5||3835.5||3835.5|1
1647624120000|2022-03-18 17:22:00||3837.8||3837.8||3837.8||3837.8|1
1647624340000|2022-03-18 17:25:40|3847.5|3838|3847.5|3838|3847.5|3838|3847.5|3838|1
1647624450000|2022-03-18 17:27:30|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|1
1647625350000|2022-03-18 17:42:30|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|3847.8|3838.3|1
1647625500000|2022-03-18 17:45:00|3846.8|3837.5|3845.8|3836.5|3846.8|3837.5|3845.8|3836.5|2
1647625510000|2022-03-18 17:45:10|3844.8|3834.3|3843.8|3831.8|3844.8|3834.3|3843.8|3831.8|4
1647625520000|2022-03-18 17:45:20|3840.3|3831|3843.5|3829.5|3843.5|3831|3840.3|3829.5|2
1647625530000|2022-03-18 17:45:30|3842.3||3842.3||3842.3||3842.3||1
1647625540000|2022-03-18 17:45:40||3832.8||3832.8||3832.8||3832.8|1
1647625740000|2022-03-18 17:49:00|3843.3|3834|3847.8|3834.8|3847.8|3834.8|3843.3|3834|3
1647625750000|2022-03-18 17:49:10|3849.3|3835|3848|3836|3849.3|3836|3848|3835|5
1647625760000|2022-03-18 17:49:20|3846.5|3837|3846.5|3837|3846.5|3837|3846.5|3837|1
1647625780000|2022-03-18 17:49:40|3849.3||3849.3||3849.3||3849.3||1
1647625800000|2022-03-18 17:50:00|3846.5|3837.3|3846.5|3837.3|3846.5|3837.3|3846.5|3837.3|1
1647625850000|2022-03-18 17:50:50||3837||3837||3837||3837|1
1647626080000|2022-03-18 17:54:40|3847|3837.5|3847.5|3838|3847.5|3838|3847|3837.5|2
1647626090000|2022-03-18 17:54:50|3847|3837.5|3847|3837.5|3847|3837.5|3847|3837.5|1
1647626140000|2022-03-18 17:55:40|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|3847.3|3837.8|1
1647824520000|2022-03-21 01:02:00|3852.6|3832.6|3852.6|3832.6|3852.6|3832.6|3852.6|3832.6|1
1647824580000|2022-03-21 01:03:00|3854|3835.3|3854|3835.3|3854|3835.3|3854|3835.3|1
1647824600000|2022-03-21 01:03:20|3858.8|3838.8|3858.8|3838.8|3858.8|3838.8|3858.8|3838.8|1
1647824620000|2022-03-21 01:03:40|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647824670000|2022-03-21 01:04:30|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647824780000|2022-03-21 01:06:20|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|1
1647824840000|2022-03-21 01:07:20|3861|3842.3|3861|3842.3|3861|3842.3|3861|3842.3|1
1647824890000|2022-03-21 01:08:10|3860.8|3842|3860.8|3842|3860.8|3842|3860.8|3842|1
1647824910000|2022-03-21 01:08:30|3859.8|3841|3859.8|3841|3859.8|3841|3859.8|3841|1
1647824920000|2022-03-21 01:08:40|3859|3840.3|3859|3840.3|3859|3840.3|3859|3840.3|1
1647824940000|2022-03-21 01:09:00|3857.8|3839|3856.3|3837.5|3857.8|3839|3856.3|3837.5|2
1647824970000|2022-03-21 01:09:30|3859.9|3839.9|3860.3|3840.3|3860.3|3840.3|3859.9|3839.9|2
1647824990000|2022-03-21 01:09:50|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|1
1647825030000|2022-03-21 01:10:30|3858.5|3838.5|3858.5|3838.5|3858.5|3838.5|3858.5|3838.5|1
1647825040000|2022-03-21 01:10:40|3858.9|3838.9|3858.9|3838.9|3858.9|3838.9|3858.9|3838.9|1
1647825060000|2022-03-21 01:11:00|3859.3|3840.5|3860.3|3841.5|3860.3|3841.5|3859.3|3840.5|2
1647825110000|2022-03-21 01:11:50|3860.5|3841.8|3860.5|3841.8|3860.5|3841.8|3860.5|3841.8|1
1647825120000|2022-03-21 01:12:00|3859.3|3840.5|3859.3|3840.5|3859.3|3840.5|3859.3|3840.5|1
1647825160000|2022-03-21 01:12:40|3859.8|3841|3859.8|3841|3859.8|3841|3859.8|3841|1
1647825220000|2022-03-21 01:13:40|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|1
1647825270000|2022-03-21 01:14:30|3859.8|3841|3859.8|3841|3859.8|3841|3859.8|3841|1
1647825330000|2022-03-21 01:15:30|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|3859.5|3840.8|1
1647825350000|2022-03-21 01:15:50|3858.8|3840|3858.8|3840|3858.8|3840|3858.8|3840|1
1647825400000|2022-03-21 01:16:40|3859.3|3840.5|3859.3|3840.5|3859.3|3840.5|3859.3|3840.5|1
1647825530000|2022-03-21 01:18:50|3858.5|3839.8|3858.5|3839.8|3858.5|3839.8|3858.5|3839.8|1
1647825540000|2022-03-21 01:19:00|3857.8|3839|3858.5|3839.8|3858.5|3839.8|3857.8|3839|2
1647825590000|2022-03-21 01:19:50|3858|3839.3|3858|3839.3|3858|3839.3|3858|3839.3|1
1647825630000|2022-03-21 01:20:30|3859.5|3840.8|3863.4|3843.4|3863.4|3843.4|3859.5|3840.8|3
1647825650000|2022-03-21 01:20:50|3863.1|3843.1|3864.3|3845.5|3864.3|3845.5|3863.1|3843.1|2
1647825660000|2022-03-21 01:21:00|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|1
1647825710000|2022-03-21 01:21:50|3864.5|3845.8|3864.5|3845.8|3864.5|3845.8|3864.5|3845.8|1
1647825830000|2022-03-21 01:23:50|3865|3846.3|3865|3846.3|3865|3846.3|3865|3846.3|1
1647825940000|2022-03-21 01:25:40|3867.8|3847.8|3869|3849|3869|3849|3867.8|3847.8|2
1647825960000|2022-03-21 01:26:00|3870.3|3851.5|3869.8|3851|3870.3|3851.5|3869.8|3851|2
1647825970000|2022-03-21 01:26:10|3869|3850.3|3869.4|3849.4|3869.4|3850.3|3869|3849.4|2
1647825990000|2022-03-21 01:26:30|3866.8|3848|3870.5|3850.5|3870.9|3850.9|3866.8|3848|3
1647826010000|2022-03-21 01:26:50|3869.8|3851|3869.8|3851|3869.8|3851|3869.8|3851|1
1647826020000|2022-03-21 01:27:00|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|1
1647826120000|2022-03-21 01:28:40|3868.8|3850|3871.3|3851.3|3871.3|3851.3|3868.8|3850|2
1647826150000|2022-03-21 01:29:10|3871.5|3851.5|3869.3|3850.5|3871.5|3851.5|3869.3|3850.5|2
1647826160000|2022-03-21 01:29:20|3868.9|3848.9|3868.9|3848.9|3868.9|3848.9|3868.9|3848.9|1
1647826180000|2022-03-21 01:29:40|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647826210000|2022-03-21 01:30:10|3867|3847|3867|3847|3867|3847|3867|3847|1
1647826230000|2022-03-21 01:30:30|3865.8||3865.8||3865.8||3865.8||1
1647826260000|2022-03-21 01:31:00|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|3866.5|3847.8|1
1647826300000|2022-03-21 01:31:40|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|3867.3|3848.5|1
1647826470000|2022-03-21 01:34:30|3867|3848.3|3867|3848.3|3867|3848.3|3867|3848.3|1
1647826480000|2022-03-21 01:34:40|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|3866.3|3847.5|1
1647826570000|2022-03-21 01:36:10|3864.8|3846|3863.5|3844.8|3864.8|3846|3863.5|3844.8|2
1647826680000|2022-03-21 01:38:00|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|1
1647826710000|2022-03-21 01:38:30|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647826720000|2022-03-21 01:38:40|3862|3843.3|3862|3843.3|3862|3843.3|3862|3843.3|1
1647826770000|2022-03-21 01:39:30|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647826780000|2022-03-21 01:39:40|3860.5|3841.8|3860.5|3841.8|3860.5|3841.8|3860.5|3841.8|1
1647826800000|2022-03-21 01:40:00|3861.8|3843|3861.3|3842.5|3861.8|3843|3861.3|3842.5|2
1647826810000|2022-03-21 01:40:10|3859.3|3840.5|3858.8|3840|3859.3|3840.5|3858.8|3840|2
1647826880000|2022-03-21 01:41:20|3857.5|3838.8|3858.3|3839.5|3858.3|3839.5|3857.5|3838.8|2
1647826980000|2022-03-21 01:43:00|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|1
1647826990000|2022-03-21 01:43:10|3856.8|3838|3859.4|3839.4|3859.4|3839.4|3855.8|3835.8|10
1647827000000|2022-03-21 01:43:20|3859.5|3839.5|3859.4|3839.4|3859.5|3839.5|3859|3839|3
1647827010000|2022-03-21 01:43:30|3857.5|3838.8|3857|3838.3|3857.5|3838.8|3857|3838.3|2
1647827020000|2022-03-21 01:43:40|3860.4|3840.4|3859.5|3839.5|3860.4|3840.4|3859.5|3839.5|3
1647827030000|2022-03-21 01:43:50|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|1
1647827060000|2022-03-21 01:44:20|3858|3839.3|3858|3839.3|3858|3839.3|3858|3839.3|1
1647827080000|2022-03-21 01:44:40|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|1
1647827100000|2022-03-21 01:45:00|3857.3|3838.5|3857.8|3839|3858.3|3839.5|3857.3|3838.5|6
1647827110000|2022-03-21 01:45:10|3857.3|3838.5|3858|3839.3|3858.3|3839.5|3857.3|3838.5|4
1647827150000|2022-03-21 01:45:50|3859.8|3841|3860.6|3840.6|3861.6|3841.6|3859.8|3839.8|9
1647827160000|2022-03-21 01:46:00|3859.5|3839.5|3858|3839.3|3859.6|3839.6|3858|3839.1|4
1647827170000|2022-03-21 01:46:10|3859.4|3839.4|3859.3|3839.3|3860.5|3840.5|3859.3|3839.3|7
1647827180000|2022-03-21 01:46:20|3859|3839.8|3859.8|3841|3860|3841|3859|3839.8|4
1647827190000|2022-03-21 01:46:30|3859.4|3839.4|3859.4|3839.4|3859.4|3839.4|3859.4|3839.4|1
1647827200000|2022-03-21 01:46:40|3858.3|3838.3|3857|3838.3|3858.3|3838.3|3857|3838.3|2
1647827210000|2022-03-21 01:46:50|3859|3840.3|3858.5|3838.5|3859|3840.3|3858.5|3838.5|2
1647827220000|2022-03-21 01:47:00|3858|3838|3858|3838|3858|3838|3858|3838|1
1647827230000|2022-03-21 01:47:10|3857|3838.3|3859.8|3839.8|3859.8|3839.8|3857|3838.3|3
1647827240000|2022-03-21 01:47:20|3860|3840|3858.5|3839.8|3860|3840|3858.5|3838.5|5
1647827290000|2022-03-21 01:48:10|3857.3|3838.5|3858.3|3839.5|3858.3|3839.5|3857.3|3838.5|2
1647827300000|2022-03-21 01:48:20|3856.8|3838|3857.5|3838.8|3857.5|3838.8|3856.8|3838|2
1647827310000|2022-03-21 01:48:30|3858|3839.3|3858|3839.3|3858|3839.3|3858|3839.3|1
1647827320000|2022-03-21 01:48:40|3857.3|3838.5|3858.5|3839.8|3858.5|3839.8|3857.3|3838.5|2
1647827330000|2022-03-21 01:48:50|3857.3|3838.5|3858.3|3839.5|3858.3|3839.5|3857.3|3838.5|2
1647827340000|2022-03-21 01:49:00|3857.3|3838.5|3858.3|3839.5|3858.3|3839.5|3857.3|3838.5|2
1647827380000|2022-03-21 01:49:40|3858.8|3840|3858.8|3840|3858.8|3840|3858.8|3840|1
1647827400000|2022-03-21 01:50:00|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|1
1647827430000|2022-03-21 01:50:30|3859|3840.3|3859|3840.3|3859|3840.3|3859|3840.3|1
1647827450000|2022-03-21 01:50:50|3858.3|3839.5|3858|3839.3|3858.3|3839.5|3858|3839.3|2
1647827500000|2022-03-21 01:51:40|3857|3838.3|3858|3839.3|3858|3839.3|3857|3838.3|2
1647827510000|2022-03-21 01:51:50|3857|3838.3|3857.8|3839|3857.8|3839|3857|3838.3|2
1647827520000|2022-03-21 01:52:00|3856.5|3837.8|3856.5|3837.8|3857.3|3838.5|3856.5|3837.8|3
1647827540000|2022-03-21 01:52:20|3857.3|3838.5|3858.6|3838.6|3858.6|3838.6|3857.3|3838.5|2
1647827550000|2022-03-21 01:52:30|3857.8|3838|3859.4|3839.4|3859.4|3839.4|3857.8|3838|3
1647827560000|2022-03-21 01:52:40|3858.6|3838.6|3857.8|3838.8|3859|3839|3857.8|3838|6
1647827570000|2022-03-21 01:52:50|3856.8|3838|3857.3|3838.5|3857.3|3838.5|3856.8|3838|2
1647827580000|2022-03-21 01:53:00|3856.8|3838|3857.3|3838.5|3857.5|3838.8|3856.8|3838|4
1647827590000|2022-03-21 01:53:10|3856.8|3838|3857.3|3838.5|3857.5|3838.8|3856.8|3838|4
1647827620000|2022-03-21 01:53:40|3856.5|3837.8|3858.8|3838.8|3859.8|3839.8|3856.5|3837.8|4
1647827640000|2022-03-21 01:54:00|3857|3838.3|3857|3838.3|3857|3838.3|3857|3838.3|1
1647827690000|2022-03-21 01:54:50|3857.3|3838.5|3857.3|3838.5|3857.3|3838.5|3857.3|3838.5|1
1647827710000|2022-03-21 01:55:10|3856.8|3838|3859.5|3839.5|3860.1|3840.1|3856.8|3838|10
1647827720000|2022-03-21 01:55:20|3858.8|3838.8|3859|3839.3|3859.5|3839.5|3858.6|3838.6|6
1647827730000|2022-03-21 01:55:30|3858||3858||3858||3858||1
1647827740000|2022-03-21 01:55:40|3860.1|3840.1|3860.1|3840.1|3860.1|3840.1|3860.1|3840.1|1
1647827750000|2022-03-21 01:55:50|3858.5|3839.8|3858.5|3839.8|3858.5|3839.8|3858.5|3839.8|1
1647827800000|2022-03-21 01:56:40|3860|3841.3|3858.8|3840|3860|3841.3|3858.8|3840|2
1647827840000|2022-03-21 01:57:20|3857.8|3839|3857|3838.3|3857.8|3839|3857|3838.3|2
1647827860000|2022-03-21 01:57:40|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|1
1647827870000|2022-03-21 01:57:50|3856.8|3838|3856.3|3837.5|3856.8|3838|3856.3|3837.5|4
1647827910000|2022-03-21 01:58:30|3854.8|3834.8|3856.3|3836.5|3856.3|3836.5|3854.6|3834.6|5
1647827920000|2022-03-21 01:58:40|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|1
1647827930000|2022-03-21 01:58:50|3854.5|3834.5|3855.4|3835.4|3855.4|3835.4|3854.5|3834.5|2
1647827940000|2022-03-21 01:59:00|3855.8|3835.8|3854.9|3834.9|3856|3837.3|3854.9|3834.9|4
1647827950000|2022-03-21 01:59:10|3854|3834|3854.5|3835|3855.3|3835.3|3854|3834|3
1647827960000|2022-03-21 01:59:20|3855|3835.8|3855|3835.8|3855|3835.8|3855|3835.8|1
1647827970000|2022-03-21 01:59:30|3855.3|3836.5|3854.5|3835.8|3855.3|3836.5|3854.5|3835.8|2
1647828010000|2022-03-21 02:00:10|3855|3836.3|3855|3836.3|3855.8|3837|3855|3836.3|3
1647828020000|2022-03-21 02:00:20|3854.3|3835.5|3854.8|3836|3855|3836.3|3854.3|3835.5|4
1647828030000|2022-03-21 02:00:30|3854.3|3835.5|3855|3836.3|3855|3836.3|3854.3|3835.5|4
1647828040000|2022-03-21 02:00:40|3854.3|3835.5|3854.3|3835.5|3854.3|3835.5|3854.3|3835.5|1
1647828050000|2022-03-21 02:00:50|3853|3834.3|3853|3834.3|3853|3834.3|3853|3834.3|1
1647828130000|2022-03-21 02:02:10|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647828160000|2022-03-21 02:02:40|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647828190000|2022-03-21 02:03:10|3851|3832.3|3851|3832.3|3851|3832.3|3851|3832.3|1
1647828250000|2022-03-21 02:04:10|3850.8|3832|3850.8|3832|3850.8|3832|3850.8|3832|1
1647828280000|2022-03-21 02:04:40|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3851|3832.3|3
1647828450000|2022-03-21 02:07:30|3852|3833.3|3852|3833.3|3852|3833.3|3852|3833.3|1
1647828500000|2022-03-21 02:08:20|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647828560000|2022-03-21 02:09:20|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647828600000|2022-03-21 02:10:00|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647828610000|2022-03-21 02:10:10|3850.8|3832|3850.8|3832|3850.8|3832|3850.8|3832|1
1647828620000|2022-03-21 02:10:20|3851.3|3832.5|3853.3|3833.3|3853.3|3833.3|3851.3|3832.5|2
1647828640000|2022-03-21 02:10:40|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647828680000|2022-03-21 02:11:20|3851|3832.3|3851|3832.3|3851|3832.3|3851|3832.3|1
1647828730000|2022-03-21 02:12:10|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647828790000|2022-03-21 02:13:10|3853.6|3833.6|3853.6|3833.6|3853.6|3833.6|3853.6|3833.6|1
1647828830000|2022-03-21 02:13:50|3852|3833.3|3852|3833.3|3852|3833.3|3852|3833.3|1
1647828840000|2022-03-21 02:14:00|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|1
1647828850000|2022-03-21 02:14:10|3850.8|3832|3851.5|3832.8|3851.5|3832.8|3850.8|3832|4
1647828860000|2022-03-21 02:14:20|3850.8|3832|3850.8|3832|3850.8|3832|3850.8|3832|1
1647828880000|2022-03-21 02:14:40|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1647828890000|2022-03-21 02:14:50|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647828900000|2022-03-21 02:15:00|3852.3|3832.3|3852.3|3832.3|3852.3|3832.3|3852.3|3832.3|1
1647828920000|2022-03-21 02:15:20|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647828940000|2022-03-21 02:15:40|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647828990000|2022-03-21 02:16:30|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647829070000|2022-03-21 02:17:50|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|1
1647829120000|2022-03-21 02:18:40|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|1
1647829180000|2022-03-21 02:19:40|3853.8|3835|3853.8|3835|3853.8|3835|3853.8|3835|1
1647829230000|2022-03-21 02:20:30|3852.8|3834|3853.8|3835|3853.8|3835|3852.8|3834|2
1647829260000|2022-03-21 02:21:00|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647829280000|2022-03-21 02:21:20|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|1
1647829320000|2022-03-21 02:22:00|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647829330000|2022-03-21 02:22:10|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|1
1647829350000|2022-03-21 02:22:30|3852.8|3834|3853.5|3834.8|3853.5|3834.8|3852.8|3834|2
1647829410000|2022-03-21 02:23:30|3853.8|3835|3853.8|3835|3853.8|3835|3853.8|3835|1
1647829420000|2022-03-21 02:23:40|3852.8|3834|3853.5|3834.8|3853.5|3834.8|3852.8|3834|2
1647829470000|2022-03-21 02:24:30|3853.8|3835|3853.8|3835|3853.8|3835|3853.8|3835|1
1647829490000|2022-03-21 02:24:50|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647829570000|2022-03-21 02:26:10|3851.8|3833|3852.8|3834|3852.8|3834|3851.8|3833|2
1647829580000|2022-03-21 02:26:20|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|1
1647829600000|2022-03-21 02:26:40|3852.8|3834|3853.5|3834.8|3853.5|3834.8|3852.8|3834|2
1647829630000|2022-03-21 02:27:10|3856.4|3836.4|3855.5|3835.5|3856.4|3836.4|3855.5|3835.5|2
1647829640000|2022-03-21 02:27:20|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647829800000|2022-03-21 02:30:00|3852.1|3832.1|3852.1|3832.1|3852.1|3832.1|3852.1|3832.1|1
1647829810000|2022-03-21 02:30:10|3851.3|3831.8|3851.3|3831.8|3851.3|3831.8|3851.3|3831.8|1
1647829820000|2022-03-21 02:30:20|3852.3|3832.3|3852.3|3832.3|3852.3|3832.3|3851.3|3831.8|3
1647829830000|2022-03-21 02:30:30|3852.8|3833.3|3851|3832.3|3852.8|3833.8|3851|3832.3|10
1647829840000|2022-03-21 02:30:40|3852.3|3833.5|3851.3|3832.5|3852.5|3833.8|3851|3832.3|4
1647829860000|2022-03-21 02:31:00|3850.5|3831.8|3850.8|3832|3851.3|3832.5|3850.5|3831.8|3
1647829870000|2022-03-21 02:31:10|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647829880000|2022-03-21 02:31:20|3850.8|3832|3852.3|3832.3|3852.3|3833.5|3850.3|3831.5|8
1647829900000|2022-03-21 02:31:40|3851.4|3831.4|3849.8|3831|3851.4|3831.4|3849.8|3831|2
1647829920000|2022-03-21 02:32:00|3848.8|3830|3853.5|3833.5|3854|3834|3848.8|3830|5
1647829940000|2022-03-21 02:32:20|3852.8|3832.8|3852.8|3832.8|3852.8|3832.8|3852.8|3832.8|1
1647829950000|2022-03-21 02:32:30|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1647830050000|2022-03-21 02:34:10|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|3849.5|3830.8|1
1647830070000|2022-03-21 02:34:30|3850.5|3831.8|3850.5|3831.8|3850.5|3831.8|3850.5|3831.8|1
1647830080000|2022-03-21 02:34:40|3851.6|3831.6|3851.5|3831.5|3852|3832.8|3851.5|3831.5|3
1647830090000|2022-03-21 02:34:50|3852.1|3832.1|3851.5|3832.5|3852.1|3832.5|3851.3|3831.8|4
1647830100000|2022-03-21 02:35:00|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647830160000|2022-03-21 02:36:00|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647830830000|2022-03-21 02:47:10|3849.8|3831|3853.1|3833.1|3853.1|3833.8|3849.8|3831|5
1647830840000|2022-03-21 02:47:20|3852.8|3832.8|3852.8|3832.8|3852.8|3832.8|3852.8|3832.8|1
1647830850000|2022-03-21 02:47:30|3851|3832.3|3851|3832.3|3851|3832.3|3851|3832.3|1
1647830900000|2022-03-21 02:48:20|3850.8|3832|3850.8|3832|3850.8|3832|3850.8|3832|1
1647831450000|2022-03-21 02:57:30|3851|3832.3|3851|3832.3|3851|3832.3|3851|3832.3|1
1647831470000|2022-03-21 02:57:50|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647831530000|2022-03-21 02:58:50|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647831550000|2022-03-21 02:59:10|3854|3834|3857.3|3837.3|3857.3|3837.3|3854|3834|4
1647831570000|2022-03-21 02:59:30|3856.8|3838|3856.8|3838|3856.8|3838|3856.8|3838|1
1647831730000|2022-03-21 03:02:10|3856.5|3837.8|3856.5|3837.8|3856.5|3837.8|3856.5|3837.8|1
1647831750000|2022-03-21 03:02:30|3855.5|3836.8|3854.3|3834.3|3855.5|3836.8|3854.3|3834.3|2
1647831770000|2022-03-21 03:02:50|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|1
1647831790000|2022-03-21 03:03:10|3853.5|3833.5|3853.5|3833.5|3853.5|3833.5|3853.5|3833.5|1
1647831810000|2022-03-21 03:03:30|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647831900000|2022-03-21 03:05:00|3853.3|3834.5|3854.9|3834.9|3854.9|3834.9|3853.3|3834.5|2
1647831920000|2022-03-21 03:05:20|3855.8|3837|3855.8|3837|3855.8|3837|3855.8|3837|1
1647831960000|2022-03-21 03:06:00|3855|3836.3|3852|3833.3|3855|3836.3|3852|3833.3|3
1647832010000|2022-03-21 03:06:50|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647832060000|2022-03-21 03:07:40|3853.5|3834.8|3858|3838.5|3858|3838.5|3853.5|3834.8|3
1647832070000|2022-03-21 03:07:50|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|3858.3|3839.5|1
1647832130000|2022-03-21 03:08:50|3858|3839.3|3853.3|3834.5|3858|3839.3|3853.3|3834.5|4
1647832190000|2022-03-21 03:09:50|3853.5|3834.8|3854.3|3835.5|3854.3|3835.5|3853.5|3834.8|2
1647832200000|2022-03-21 03:10:00|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|1
1647832250000|2022-03-21 03:10:50|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|1
1647832330000|2022-03-21 03:12:10|3854.3|3835.5|3855|3836.3|3855|3836.3|3854.3|3835.5|2
1647832390000|2022-03-21 03:13:10|3856|3837.3|3856|3837.3|3856|3837.3|3856|3837.3|1
1647832410000|2022-03-21 03:13:30|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|1
1647832460000|2022-03-21 03:14:20|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|1
1647832490000|2022-03-21 03:14:50|3856|3837.3|3854.3|3835.5|3856|3837.3|3854.3|3835.5|3
1647832550000|2022-03-21 03:15:50|3854|3835.3|3854|3835.3|3854|3835.3|3854|3835.3|1
1647832650000|2022-03-21 03:17:30|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|1
1647832710000|2022-03-21 03:18:30|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|3853.5|3834.8|1
1647832830000|2022-03-21 03:20:30|3852.8|3834|3852.8|3834|3852.8|3834|3852.8|3834|1
1647832840000|2022-03-21 03:20:40|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647833170000|2022-03-21 03:26:10|3852|3833.3|3851|3832.3|3852|3833.3|3851|3832.3|2
1647833200000|2022-03-21 03:26:40|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|3850.3|3831.5|1
1647833310000|2022-03-21 03:28:30|3850|3831.3|3850|3831.3|3850|3831.3|3850|3831.3|1
1647833340000|2022-03-21 03:29:00|3851.3|3832.5|3852|3832.8|3852|3832.8|3851.3|3832.5|2
1647833350000|2022-03-21 03:29:10|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|3852.3|3833.5|1
1647833620000|2022-03-21 03:33:40|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|3852.5|3833.8|1
1647833730000|2022-03-21 03:35:30|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|3853.3|3834.5|1
1647833810000|2022-03-21 03:36:50|3852.5|3833.8|3852.3|3832.3|3852.5|3833.8|3852.3|3832.3|2
1647833820000|2022-03-21 03:37:00|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|3851.3|3832.5|1
1647833880000|2022-03-21 03:38:00|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|1
1647834000000|2022-03-21 03:40:00|3852.5|3833.8|3851.3|3832.5|3852.5|3833.8|3851.3|3832.5|2
1647834060000|2022-03-21 03:41:00|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|3851.5|3832.8|1
1647834170000|2022-03-21 03:42:50|3851.8|3833|3851.8|3833|3851.8|3833|3851.8|3833|1
1647834800000|2022-03-21 03:53:20|3850.5|3831.8|3852.3|3832.3|3852.3|3832.3|3850.5|3831.8|2
1647834820000|2022-03-21 03:53:40|3852.8|3834|3851.5|3832.8|3852.8|3834|3851.5|3832.8|2
1647834860000|2022-03-21 03:54:20|3852.8||3852.8||3852.8||3852.8||1
1647834880000|2022-03-21 03:54:40|3853|3834.3|3853|3834.3|3853|3834.3|3853|3834.3|1
1647834900000|2022-03-21 03:55:00|3851.8|3833|3853|3834.3|3853|3834.3|3851.8|3833|2
1647834930000|2022-03-21 03:55:30|3854.4|3834.4|3854.4|3834.4|3854.4|3834.4|3854.4|3834.4|1
1647834940000|2022-03-21 03:55:40|3854.8|3836|3854.8|3836|3854.8|3836|3854.8|3836|1
1647834950000|2022-03-21 03:55:50|3855.3|3836.5|3854.9|3834.9|3855.3|3836.5|3854.9|3834.9|2
1647834970000|2022-03-21 03:56:10|3853|3834.3|3854.5|3834.5|3854.5|3834.5|3853|3834.3|2
1647834990000|2022-03-21 03:56:30|3854.8|3836|3854.8|3836|3854.8|3836|3854.8|3836|1
1647835170000|2022-03-21 03:59:30|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|1
1647835190000|2022-03-21 03:59:50|3856.3|3837.5|3857.3|3837.3|3857.3|3837.5|3856.3|3837.3|2
1647835200000|2022-03-21 04:00:00|3857.8|3839|3857.8|3839|3857.8|3839|3857.8|3839|1
1647835210000|2022-03-21 04:00:10|3858.8|3840|3858.3|3839.5|3858.8|3840|3858.3|3839.5|2
1647835220000|2022-03-21 04:00:20|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|3857.5|3838.8|1
1647835330000|2022-03-21 04:02:10|3857.3|3838.5|3857.3|3838.5|3857.3|3838.5|3857.3|3838.5|1
1647836540000|2022-03-21 04:22:20|3857|3838.3|3857|3838.3|3857|3838.3|3857|3838.3|1
1647837640000|2022-03-21 04:40:40|3856.8|3838|3856.8|3838|3856.8|3838|3856.8|3838|1
1647838860000|2022-03-21 05:01:00|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|3856.3|3837.5|1
1647839190000|2022-03-21 05:06:30|3856|3837.3|3856|3837.3|3856|3837.3|3856|3837.3|1
1647839560000|2022-03-21 05:12:40|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|3855.5|3836.8|1
1647839610000|2022-03-21 05:13:30|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|3855.3|3836.5|1
1647840600000|2022-03-21 05:30:00|3859.3|3840|3859.3|3840|3859.3|3840|3859.3|3840|1
1647840620000|2022-03-21 05:30:20|3858.3|3839.5|3857|3838.3|3858.3|3839.5|3857|3837.5|6
1647840640000|2022-03-21 05:30:40|3858.3|3839.5|3862|3843.3|3862|3843.3|3858.3|3839.5|4
1647840650000|2022-03-21 05:30:50|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647840710000|2022-03-21 05:31:50|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647840720000|2022-03-21 05:32:00|3863.5|3844.8|3866|3847.3|3866|3847.3|3863.5|3844.8|3
1647840730000|2022-03-21 05:32:10|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|3865.3|3846.5|1
1647840790000|2022-03-21 05:33:10|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|1
1647840800000|2022-03-21 05:33:20|3864|3845.3|3864|3845.3|3864|3845.3|3864|3845.3|1
1647840810000|2022-03-21 05:33:30|3862.5|3843.8|3863.8|3845|3863.8|3845|3862.5|3843.8|2
1647840820000|2022-03-21 05:33:40|3862.8|3844|3861.5|3842.8|3862.8|3844|3861.5|3842.8|3
1647840840000|2022-03-21 05:34:00|3862|3843.3|3862|3843.3|3862|3843.3|3862|3843.3|1
1647840850000|2022-03-21 05:34:10|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647840870000|2022-03-21 05:34:30|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647840880000|2022-03-21 05:34:40|3861.5|3842.8|3860.5|3841.3|3861.5|3842.8|3858.3|3839.5|7
1647840890000|2022-03-21 05:34:50|3862.3|3842.3|3865.6|3845.6|3865.6|3845.6|3862.3|3842.3|4
1647840900000|2022-03-21 05:35:00|3866.4|3846.4|3867.3|3848.5|3867.3|3848.5|3866.4|3846.4|2
1647840920000|2022-03-21 05:35:20|3868|3849.3|3868|3849.3|3868|3849.3|3868|3849.3|1
1647840940000|2022-03-21 05:35:40|3868.8|3850|3869.5|3850.8|3869.5|3850.8|3868.8|3850|2
1647840960000|2022-03-21 05:36:00|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|3868.3|3849.5|1
1647840970000|2022-03-21 05:36:10|3869.8|3849.8|3867.4|3847.4|3869.8|3849.8|3867.4|3847.4|4
1647840990000|2022-03-21 05:36:30|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|3865.5|3846.8|1
1647841030000|2022-03-21 05:37:10|3864.5|3845.8|3862.8|3844|3864.5|3845.8|3862.8|3844|2
1647841090000|2022-03-21 05:38:10|3862.5|3843.8|3861|3842|3862.5|3843.8|3859|3839.3|5
1647841100000|2022-03-21 05:38:20|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|1
1647841110000|2022-03-21 05:38:30|3862.5|3843.8|3863.4|3843.4|3864|3845.3|3862.5|3843.4|4
1647841130000|2022-03-21 05:38:50|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|3861.3|3842.5|1
1647841170000|2022-03-21 05:39:30|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647841220000|2022-03-21 05:40:20|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647841240000|2022-03-21 05:40:40|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647841400000|2022-03-21 05:43:20|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647841460000|2022-03-21 05:44:20|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|3863.3|3844.5|1
1647841510000|2022-03-21 05:45:10|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|3863.5|3844.8|1
1647841530000|2022-03-21 05:45:30|3864.3|3845.5|3867.8|3847.8|3868|3848|3864.3|3845.5|5
1647841540000|2022-03-21 05:45:40|3868.5|3848.5|3867.5|3848.8|3868.5|3849.8|3867.5|3848.5|6
1647841590000|2022-03-21 05:46:30|3866.8|3848|3866.8|3848|3866.8|3848|3866.8|3848|1
1647841640000|2022-03-21 05:47:20|3865.3|3846.5|3863.3|3844.5|3865.3|3846.5|3863.3|3844.5|3
1647841680000|2022-03-21 05:48:00|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647841690000|2022-03-21 05:48:10|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|3862.3|3843.5|1
1647841740000|2022-03-21 05:49:00|3861.5|3842.8|3861.8|3843|3861.8|3843|3861.5|3842.8|2
1647841750000|2022-03-21 05:49:10|3862.8|3844|3862.8|3844|3862.8|3844|3862.8|3844|1
1647841770000|2022-03-21 05:49:30|3862|3843.3|3862.8|3844|3862.8|3844|3862|3843.3|2
1647841780000|2022-03-21 05:49:40|3861.8|3843|3862.8|3844|3862.8|3844|3861.8|3843|2
1647841790000|2022-03-21 05:49:50|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647841800000|2022-03-21 05:50:00|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|3863.8|3843.8|1
1647841820000|2022-03-21 05:50:20|3861.8|3843|3861.8|3843|3861.8|3843|3861.8|3843|1
1647841880000|2022-03-21 05:51:20|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|3862.5|3843.8|1
1647841990000|2022-03-21 05:53:10|3864.5|3844.5|3867.9|3847.9|3867.9|3847.9|3864.5|3844.5|4
1647842010000|2022-03-21 05:53:30|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|3869.3|3850.5|1
1647842060000|2022-03-21 05:54:20|3869|3850.3|3869|3850.3|3869|3850.3|3869|3850.3|1
1647842130000|2022-03-21 05:55:30|3870.5|3851.8|3873.5|3854|3873.5|3854|3870.5|3851.8|3
1647842160000|2022-03-21 05:56:00|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|1
1647842170000|2022-03-21 05:56:10|3874.4|3854.4|3872.5|3853.8|3874.4|3854.4|3872.5|3853.8|3
1647842190000|2022-03-21 05:56:30|3874.1|3854.1|3871.5|3852.8|3874.1|3854.1|3871.5|3852.8|4
1647842210000|2022-03-21 05:56:50|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|3870.3|3851.5|1
1647842230000|2022-03-21 05:57:10|3871.3|3852.5|3870.6|3850.6|3871.3|3852.5|3870.6|3850.6|2
1647842240000|2022-03-21 05:57:20|3871.4|3851.4|3872|3852|3872.8|3852.8|3871.4|3851.4|3
1647842260000|2022-03-21 05:57:40|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|1
1647842280000|2022-03-21 05:58:00|3874|3855.3|3873.9|3853.9|3874|3855.3|3873.9|3853.9|2
1647842290000|2022-03-21 05:58:10|3872.8|3853.8|3872.8|3853.8|3874|3855|3872.8|3853.8|7
1647842350000|2022-03-21 05:59:10|3872.3|3853.5|3872.3|3853.5|3872.3|3853.5|3872.3|3853.5|1
1647842400000|2022-03-21 06:00:00|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|3872.5|3853.8|1
1647842410000|2022-03-21 06:00:10|3874.4|3854.4|3873.8|3854.5|3875|3856.3|3873.8|3854|9
1647842420000|2022-03-21 06:00:20|3873.3|3856|3873|3854.3|3874.8|3856|3873|3854.3|4
1647842430000|2022-03-21 06:00:30|3874.5|3854.5|3873.5|3854.8|3874.8|3856|3873.5|3854.3|7
1647842450000|2022-03-21 06:00:50|3874.8|3856|3874.8|3856|3874.8|3856|3874.8|3856|1
1647842460000|2022-03-21 06:01:00|3874|3855.3|3873.5|3854.8|3874|3855.3|3873.5|3854.8|2
1647842480000|2022-03-21 06:01:20|3875|3856.3|3873.5|3854.8|3875|3856.3|3873.5|3854.8|3
1647842490000|2022-03-21 06:01:30|3875|3856.3|3873.8|3855|3875|3856.3|3873.8|3855|2
1647842500000|2022-03-21 06:01:40|3875|3856.3|3874.8|3854.8|3875|3856.3|3874.8|3854.8|2
1647842520000|2022-03-21 06:02:00|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|3873.3|3854.5|1
1647842530000|2022-03-21 06:02:10|3875.3|3855.3|3878.8|3858.8|3879.3|3859.3|3875.3|3855.3|7
1647842540000|2022-03-21 06:02:20|3878.3|3858.3|3880.1|3860.1|3881|3861|3878.3|3858.3|5
1647842560000|2022-03-21 06:02:40|3878.5|3859.8|3878.5|3859.8|3878.5|3859.8|3878.5|3859.8|1
1647842580000|2022-03-21 06:03:00|3879.8|3861|3879.8|3861|3879.8|3861|3879.8|3861|1
1647842590000|2022-03-21 06:03:10|3879|3860.3|3879|3860.3|3879|3860.3|3879|3860.3|1
1647842610000|2022-03-21 06:03:30|3880|3861.3|3879.3|3859.8|3880|3861.3|3879.3|3859.8|4
1647842620000|2022-03-21 06:03:40|3878.3|3860.5|3878.5|3859.8|3879.3|3860.5|3878.3|3859.5|4
1647842640000|2022-03-21 06:04:00|3879.8|3861|3878.3|3859.5|3879.8|3861|3878.3|3859.5|6
1647842660000|2022-03-21 06:04:20|3879.6|3859.6|3878.8|3859.5|3879.6|3859.6|3878.8|3859.5|2
1647842680000|2022-03-21 06:04:40|3879.3|3860.5|3879.3|3860.5|3879.3|3860.5|3878.3|3859.5|5
1647842690000|2022-03-21 06:04:50|3880|3861.3|3879|3860.3|3880|3861.3|3879|3860.3|4
1647842710000|2022-03-21 06:05:10|3880|3861.3|3880|3861.3|3880|3861.3|3879|3860.3|7
1647842760000|2022-03-21 06:06:00|3881.1|3861.1|3882.8|3863.8|3885.6|3865.6|3881.1|3861.1|8
1647842780000|2022-03-21 06:06:20|3884|3865|3883.3|3864.5|3884|3865.3|3882.8|3864|4
1647842800000|2022-03-21 06:06:40|3882.5|3863.8|3882.5|3863.8|3882.5|3863.8|3882.5|3863.8|1
1647842810000|2022-03-21 06:06:50|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|3885.3|3865.3|1
1647842830000|2022-03-21 06:07:10|3883|3864.3|3883|3864.3|3883|3864.3|3883|3864.3|1
1647842840000|2022-03-21 06:07:20|3882.3|3863.5|3883.3|3864.5|3883.3|3864.5|3882.3|3863.5|2
1647842850000|2022-03-21 06:07:30|3882.5|3863.8|3883.3|3864.5|3883.3|3864.5|3882.5|3863.8|2
1647842870000|2022-03-21 06:07:50|3882.5|3863.8|3882.5|3863.8|3882.5|3863.8|3882.5|3863.8|1
1647842920000|2022-03-21 06:08:40|3882.3|3863.5|3882.3|3863.5|3882.3|3863.5|3882.3|3863.5|1
1647842980000|2022-03-21 06:09:40|3882|3863.3|3882|3863.3|3882|3863.3|3882|3863.3|1
1647842990000|2022-03-21 06:09:50|3880.8|3862|3882.5|3863.8|3882.5|3863.8|3880.8|3862|3
1647843040000|2022-03-21 06:10:40|3883.3|3864.5|3886.9|3866.9|3886.9|3866.9|3883.3|3864.5|4
1647843050000|2022-03-21 06:10:50|3886.5|3866.5|3887.3|3867.8|3887.3|3868.3|3886.1|3866.1|9
1647843060000|2022-03-21 06:11:00||3868.5||3868.5||3868.5||3868.5|1
1647843150000|2022-03-21 06:12:30|3888.5|3869.8|3887.3|3868.5|3888.8|3870|3887.3|3868.5|3
1647843430000|2022-03-21 06:17:10|3890.6|3870.6|3890.6|3870.6|3890.6|3870.6|3890.6|3870.6|1
1647843440000|2022-03-21 06:17:20|3892.1|3872.1|3891.3|3871.8|3893|3873|3891.3|3871.6|8
1647843450000|2022-03-21 06:17:30|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|1
1647843470000|2022-03-21 06:17:50|3891.8|3873|3895.1|3875.1|3896.3|3877.5|3891.8|3873|5
1647843480000|2022-03-21 06:18:00|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|3895.5|3875.5|1
1647843490000|2022-03-21 06:18:10|3901|3876.3|3901|3881|3901|3881|3901|3876.3|2
1647843520000|2022-03-21 06:18:40|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|1
1647843540000|2022-03-21 06:19:00|3901.5|3882.8|3904.3|3884.3|3904.3|3884.3|3901.5|3882.8|3
1647843550000|2022-03-21 06:19:10|3904.9|3884.9|3904.9|3884.9|3904.9|3884.9|3904.9|3884.9|1
1647843560000|2022-03-21 06:19:20|3905.8|3887|3905.8|3887|3905.8|3887|3905.8|3887|1
1647843570000|2022-03-21 06:19:30|3904.8|3886|3904|3885.3|3905.5|3886.8|3904|3885.3|3
1647843600000|2022-03-21 06:20:00|3905.4|3885.4|3905.4|3885.4|3905.4|3885.4|3905.4|3885.4|1
1647843620000|2022-03-21 06:20:20|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|1
1647843660000|2022-03-21 06:21:00|3907|3888.3|3906.3|3886.3|3907.3|3888.5|3906.3|3886.3|3
1647843670000|2022-03-21 06:21:10|3904.8|3884.8|3904.8|3884.8|3904.8|3884.8|3904.8|3884.8|1
1647843680000|2022-03-21 06:21:20|3904|3884|3901.3|3881.3|3904|3884|3901.3|3881.3|3
1647843690000|2022-03-21 06:21:30|3897.8|3879|3897.8|3879|3897.8|3879|3897.8|3879|1
1647843720000|2022-03-21 06:22:00|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|1
1647843730000|2022-03-21 06:22:10|3899|3880.3|3898.3|3879.5|3899|3880.3|3898.3|3879.5|4
1647843740000|2022-03-21 06:22:20|3897.5|3878.8|3897.5|3878.8|3898.5|3879.8|3897.5|3878.8|5
1647843750000|2022-03-21 06:22:30|3898.5|3879.8|3897|3878.3|3898.5|3879.8|3896.8|3878|5
1647843780000|2022-03-21 06:23:00|3895.3|3876.5|3895.3|3876.5|3896.3|3877.5|3895.3|3875.6|5
1647843790000|2022-03-21 06:23:10|3894.5|3875.8|3891.3|3871.3|3894.8|3875.8|3891.1|3871.1|8
1647843800000|2022-03-21 06:23:20|3890.8|3870.8|3889.9|3869.9|3890.9|3870.9|3889.9|3869.9|4
1647843810000|2022-03-21 06:23:30|3890.1|3870.1|3890.1|3870.1|3890.1|3870.1|3890.1|3870.1|1
1647843820000|2022-03-21 06:23:40|3891.3|3871.3|3891|3871|3891.3|3871.3|3891|3871|2
1647843830000|2022-03-21 06:23:50|3890|3870|3891.3|3871.3|3891.3|3871.3|3890|3870|3
1647843850000|2022-03-21 06:24:10|3891.5|3871.5|3890.6|3870.6|3891.5|3871.5|3890.1|3870.1|3
1647843860000|2022-03-21 06:24:20|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|3891.4|3871.4|1
1647843870000|2022-03-21 06:24:30|3892|3872|3893|3873|3893|3873|3892|3872|2
1647843880000|2022-03-21 06:24:40|3893.4|3873.4|3893.8|3873.8|3893.8|3873.8|3893.4|3873.4|2
1647843890000|2022-03-21 06:24:50|3894.1|3874.1|3895.4|3875.4|3895.4|3875.4|3893.5|3873.5|3
1647843900000|2022-03-21 06:25:00|3897.1|3877.1|3897.5|3877.5|3897.5|3877.5|3897.1|3877.1|2
1647843910000|2022-03-21 06:25:10|3899.8|3881|3899.8|3881|3899.8|3881|3899.8|3881|1
1647843950000|2022-03-21 06:25:50|3898.8|3880|3898.8|3880|3898.8|3880|3898.8|3880|1
1647844000000|2022-03-21 06:26:40|3899|3880.3|3899|3880.3|3899|3880.3|3899|3880.3|1
1647844020000|2022-03-21 06:27:00|3900.4|3880.4|3899.9|3879.9|3900.4|3880.4|3899.9|3879.9|2
1647844030000|2022-03-21 06:27:10|3898|3879.3|3898|3879.3|3898|3879.3|3898|3879.3|1
1647844090000|2022-03-21 06:28:10|3898.8|3880|3898|3878|3898.8|3880|3898|3878|2
1647844100000|2022-03-21 06:28:20|3896.3|3877.5|3896.3|3877.5|3896.3|3877.5|3896.3|3877.5|1
1647844120000|2022-03-21 06:28:40|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|1
1647844140000|2022-03-21 06:29:00|3899.4|3879.4|3901.1|3881.1|3901.1|3881.1|3899.4|3879.4|2
1647844160000|2022-03-21 06:29:20|3898|3879.3|3898|3879.3|3898|3879.3|3898|3879.3|1
1647844220000|2022-03-21 06:30:20|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|1
1647844360000|2022-03-21 06:32:40|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|1
1647844370000|2022-03-21 06:32:50|3896.5|3876.5|3895.9|3875.9|3896.5|3876.5|3895.3|3875.3|3
1647844380000|2022-03-21 06:33:00|3894.4|3874.4|3894.4|3874.4|3894.4|3874.4|3894.4|3874.4|1
1647844390000|2022-03-21 06:33:10|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|1
1647844450000|2022-03-21 06:34:10|3890.8|3872|3890.8|3872|3890.8|3872|3890.8|3872|1
1647844500000|2022-03-21 06:35:00|3892.4|3872.4|3894.4|3874.4|3894.4|3874.4|3892.4|3872.4|2
1647844510000|2022-03-21 06:35:10|3894.9|3874.9|3894.9|3874.9|3894.9|3874.9|3894.9|3874.9|1
1647844520000|2022-03-21 06:35:20|3895.3|3875.3|3893.3|3873.5|3895.3|3875.3|3893.3|3873.5|3
1647844540000|2022-03-21 06:35:40|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|1
1647844550000|2022-03-21 06:35:50|3894.3|3875.5|3893.6|3873.6|3894.3|3875.5|3893.6|3873.6|2
1647844560000|2022-03-21 06:36:00|3891.8|3873|3891.8|3873|3891.8|3873|3891.8|3873|1
1647844570000|2022-03-21 06:36:10|3891|3872.3|3890.5|3871.8|3891|3872.3|3890.5|3871.8|2
1647844630000|2022-03-21 06:37:10|3890.8|3872|3891.9|3871.9|3891.9|3872|3890.4|3870.4|4
1647844640000|2022-03-21 06:37:20|3891.5|3871.8|3891.5|3871.8|3891.5|3871.8|3891.5|3871.8|1
1647844650000|2022-03-21 06:37:30|3890.8|3872|3890.8|3872|3890.8|3872|3890.8|3872|1
1647844700000|2022-03-21 06:38:20|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|3890.3|3871.5|1
1647844720000|2022-03-21 06:38:40|3889.5|3870.8|3889.5|3870.8|3889.5|3870.8|3889.5|3870.8|1
1647844740000|2022-03-21 06:39:00|3890.8|3872|3890.8|3872|3890.8|3872|3890.8|3872|1
1647844750000|2022-03-21 06:39:10|3891.5|3872.8|3893.5|3874.8|3893.5|3874.8|3891.5|3872.8|3
1647844830000|2022-03-21 06:40:30|3894.3|3875.5|3896.3|3877.5|3896.3|3877.5|3894.3|3875.5|2
1647844840000|2022-03-21 06:40:40|3897.5|3876.6|3896.8|3878|3897.5|3878|3896.5|3876.6|4
1647844870000|2022-03-21 06:41:10|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|1
1647844910000|2022-03-21 06:41:50|3897.8|3879|3897.8|3879|3897.8|3879|3897.8|3879|1
1647844920000|2022-03-21 06:42:00|3897|3878.3|3898.5|3879.8|3898.5|3879.8|3897|3878.3|3
1647845190000|2022-03-21 06:46:30|3898.8|3880|3898.8|3880|3898.8|3880|3898.8|3880|1
1647845250000|2022-03-21 06:47:30|3899|3880.3|3899|3880.3|3899|3880.3|3899|3880.3|1
1647845300000|2022-03-21 06:48:20|3898.8|3880|3898.8|3880|3898.8|3880|3898.8|3880|1
1647845350000|2022-03-21 06:49:10|3898|3879.3|3896.5|3877.8|3898|3879.3|3896.5|3877.8|2
1647845380000|2022-03-21 06:49:40|3896|3877.3|3896|3877.3|3896|3877.3|3896|3877.3|1
1647845400000|2022-03-21 06:50:00|3896.5|3877.8|3896.8|3878|3896.8|3878|3896|3877.3|3
1647845420000|2022-03-21 06:50:20|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|1
1647845470000|2022-03-21 06:51:10|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|1
1647845580000|2022-03-21 06:53:00|3896.8|3878|3897.5|3878.8|3897.5|3878.8|3896.8|3878|2
1647845630000|2022-03-21 06:53:50|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|1
1647845670000|2022-03-21 06:54:30|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|1
1647845680000|2022-03-21 06:54:40|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|3897.5|3878.8|1
1647845690000|2022-03-21 06:54:50|3898.3|3879.5|3898.8|3880|3898.8|3880|3898.3|3879.5|2
1647845700000|2022-03-21 06:55:00|3898|3879.3|3898|3879.3|3898|3879.3|3898|3879.3|1
1647845740000|2022-03-21 06:55:40|3898.8|3880|3898.8|3880|3899.3|3880.5|3898.8|3880|3
1647845760000|2022-03-21 06:56:00|3899.3|3880.5|3899.3|3880.5|3899.3|3880.5|3899.3|3880.5|1
1647845830000|2022-03-21 06:57:10|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|1
1647845840000|2022-03-21 06:57:20|3897.5|3878.8|3896.5|3877.8|3897.5|3878.8|3896.5|3877.8|2
1647845850000|2022-03-21 06:57:30|3897.3|3878.5|3895.8|3877|3897.3|3878.5|3895|3876.3|4
1647845860000|2022-03-21 06:57:40|3895.3|3876.5|3895.3|3876.5|3895.3|3876.5|3895.3|3876.5|1
1647845880000|2022-03-21 06:58:00|3896|3877.3|3896|3877.3|3896|3877.3|3896|3877.3|1
1647845910000|2022-03-21 06:58:30|3896.8|3878|3897.5|3878.8|3897.5|3878.8|3896.8|3878|2
1647845920000|2022-03-21 06:58:40|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|1
1647845940000|2022-03-21 06:59:00|3898.8|3880|3898|3879.3|3898.8|3880|3898|3879.3|2
1647845960000|2022-03-21 06:59:20|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|1
1647846010000|2022-03-21 07:00:10|3896.8|3878|3896.8|3878|3896.8|3878|3896.8|3878|1
1647846040000|2022-03-21 07:00:40|3896|3877.3|3896|3877.3|3896|3877.3|3896|3877.3|1
1647846050000|2022-03-21 07:00:50|3896.1|3876.1|3894|3875.3|3896.1|3876.1|3894|3874.6|3
1647846060000|2022-03-21 07:01:00|3892.5|3873.8|3890.3|3871.5|3892.5|3873.8|3890.3|3871.5|2
1647846070000|2022-03-21 07:01:10|3890.8|3872|3890.8|3872|3890.8|3872|3890.8|3872|1
1647846090000|2022-03-21 07:01:30|3890|3871.3|3890|3871.3|3890|3871.3|3890|3871.3|1
1647846100000|2022-03-21 07:01:40|3890.8|3872|3893|3874.3|3893|3874.3|3890.8|3872|2
1647846160000|2022-03-21 07:02:40|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|1
1647846240000|2022-03-21 07:04:00|3894.8|3876|3894.8|3876|3894.8|3876|3894.8|3876|1
1647846250000|2022-03-21 07:04:10|3895.5|3876.8|3895.8|3877|3895.8|3877|3895.5|3876.8|2
1647846270000|2022-03-21 07:04:30|3896.3|3877.5|3896.3|3877.5|3896.3|3877.5|3896.3|3877.5|1
1647846330000|2022-03-21 07:05:30|3896.5|3877.8|3896.5|3877.8|3896.5|3877.8|3896.5|3877.8|1
1647846380000|2022-03-21 07:06:20|3896.8|3878|3896.8|3878|3896.8|3878|3896.8|3878|1
1647846450000|2022-03-21 07:07:30|3897.5|3878.8|3897.3|3878.5|3897.5|3878.8|3897.3|3878.5|2
1647846560000|2022-03-21 07:09:20|3897.8|3879|3897.8|3879|3897.8|3879|3897.8|3879|1
1647846830000|2022-03-21 07:13:50|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|3898.5|3879.8|1
1647846870000|2022-03-21 07:14:30|3899.5|3880.8|3899.5|3880.8|3899.5|3880.8|3899.5|3880.8|1
1647846880000|2022-03-21 07:14:40|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|1
1647847180000|2022-03-21 07:19:40|3901|3882.3|3901|3882.3|3901|3882.3|3901|3882.3|1
1647847240000|2022-03-21 07:20:40|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|3901.3|3882.5|1
1647847400000|2022-03-21 07:23:20|3902|3883.3|3901.3|3882.5|3902|3883.3|3901.3|3882.5|2
1647847460000|2022-03-21 07:24:20|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|1
1647847610000|2022-03-21 07:26:50|3901.3|3881.3|3898.5|3879.8|3901.3|3881.3|3898.5|3879.8|2
1647847620000|2022-03-21 07:27:00|3896.5|3877.8|3897.5|3878.8|3897.5|3878.8|3896.5|3877.8|2
1647847640000|2022-03-21 07:27:20|3896.8|3878|3889.5|3870.8|3896.8|3878|3889.5|3870.8|4
1647847700000|2022-03-21 07:28:20|3889|3870.3|3888|3869.3|3889|3870.3|3888|3869.3|2
1647847720000|2022-03-21 07:28:40|3889.5|3870.8|3888.8|3869.5|3889.5|3870.8|3888.8|3869.5|2
1647847740000|2022-03-21 07:29:00|3888.3||3888.3||3888.3||3888.3||1
1647847790000|2022-03-21 07:29:50|3888|3869.3|3888|3869.3|3888|3869.3|3888|3869.3|1
1647847820000|2022-03-21 07:30:20|3887.3|3868.5|3887.3|3868.5|3887.3|3868.5|3887.3|3868.5|1
1647847850000|2022-03-21 07:30:50|3888|3869.3|3888|3869.3|3888|3869.3|3888|3869.3|1
1647847910000|2022-03-21 07:31:50|3887.8|3869|3887.8|3869|3887.8|3869|3887.8|3869|1
1647848020000|2022-03-21 07:33:40|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|1
1647848070000|2022-03-21 07:34:30|3887.8|3869|3887.8|3869|3887.8|3869|3887.8|3869|1
1647848090000|2022-03-21 07:34:50|3887|3868.3|3885.5|3866.8|3887|3868.3|3885.5|3866.8|2
1647848140000|2022-03-21 07:35:40|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|1
1647848420000|2022-03-21 07:40:20|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|3885.5|3866.8|1
1647848640000|2022-03-21 07:44:00|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|3885.3|3866.5|1
1647848730000|2022-03-21 07:45:30|3888.3|3868.3|3889.4|3869.4|3889.4|3869.4|3888.3|3868.3|2
1647848740000|2022-03-21 07:45:40|3886.8|3868|3886.8|3868|3886.8|3868|3886.8|3868|1
1647848750000|2022-03-21 07:45:50|3885.9|3865.9|3885.9|3865.9|3885.9|3865.9|3885.9|3865.9|1
1647848760000|2022-03-21 07:46:00|3886|3867.3|3886|3867.3|3886|3867.3|3886|3867.3|1
1647848820000|2022-03-21 07:47:00|3886.5|3867.8|3887.5|3868.8|3887.5|3868.8|3886.5|3867.8|2
1647848830000|2022-03-21 07:47:10|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|1
1647848840000|2022-03-21 07:47:20|3890.3|3870.3|3890.9|3870.9|3891|3871|3890.3|3870.3|3
1647848860000|2022-03-21 07:47:40|3889.8|3869.8|3890.8|3872|3890.8|3872|3889.8|3869.8|2
1647848870000|2022-03-21 07:47:50|3892.6|3872.6|3892.6|3872.6|3892.6|3872.6|3892.6|3872.6|1
1647848880000|2022-03-21 07:48:00|3893.3|3874.5|3893.3|3874.5|3893.3|3874.5|3893.3|3874.5|1
1647848900000|2022-03-21 07:48:20|3891.8|3873|3891.8|3873|3891.8|3873|3891.8|3873|1
1647848910000|2022-03-21 07:48:30|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|3890.5|3871.8|1
1647848920000|2022-03-21 07:48:40|3889.9|3869.9|3889.9|3869.9|3889.9|3869.9|3889.9|3869.9|1
1647848940000|2022-03-21 07:49:00|3887.5|3868.8|3889.5|3869.5|3889.5|3869.5|3887.5|3868.8|2
1647848960000|2022-03-21 07:49:20|3888|3869.3|3888|3869.3|3888|3869.3|3888|3869.3|1
1647849020000|2022-03-21 07:50:20|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|3888.3|3869.5|1
1647849040000|2022-03-21 07:50:40|3889.9|3869.9|3890.5|3871|3890.5|3871|3889.9|3869.9|2
1647849050000|2022-03-21 07:50:50||3871.8||3871.8||3871.8||3871.8|1
1647849060000|2022-03-21 07:51:00|3892.3|3872.3|3893|3873|3893|3873|3892.3|3872.3|2
1647849070000|2022-03-21 07:51:10|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|3893.5|3874.8|1
1647849180000|2022-03-21 07:53:00|3893.3|3874.5|3893.3|3874.5|3893.3|3874.5|3893.3|3874.5|1
1647849310000|2022-03-21 07:55:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1647849380000|2022-03-21 07:56:20|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1647849430000|2022-03-21 07:57:10|3885.6|3879.6|3886.6|3880.6|3886.6|3880.6|3885.6|3879.6|3
1647849440000|2022-03-21 07:57:20|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3885.6|3879.6|2
1647849520000|2022-03-21 07:58:40|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1647849550000|2022-03-21 07:59:10|3885.9|3879.9|3886.6|3880.6|3886.6|3880.6|3885.9|3879.9|2
1647849560000|2022-03-21 07:59:20|3886.8|3880.8|3886.6|3880.6|3886.8|3880.8|3886.4|3880.4|3
1647849570000|2022-03-21 07:59:30|3886.4|3880.4|3885.6|3879.6|3886.4|3880.4|3885.6|3879.6|3
1647849600000|2022-03-21 08:00:00|3885.4|3879.4|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|3
1647849630000|2022-03-21 08:00:30|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1647849640000|2022-03-21 08:00:40|3887.4|3881.4|3888.6|3882.6|3888.6|3882.6|3887.4|3881.4|2
1647849660000|2022-03-21 08:01:00|3887.9|3881.9|3888|3880|3888|3881.9|3887.9|3880|2
1647849670000|2022-03-21 08:01:10|3889.5||3889.5||3889.5||3889.5||1
1647849690000|2022-03-21 08:01:30|3887.1|3881.1|3887.1|3881.1|3887.4|3881.4|3887.1|3881.1|3
1647849730000|2022-03-21 08:02:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1647849780000|2022-03-21 08:03:00|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1647849810000|2022-03-21 08:03:30|3887.9|3881.9|3886.6|3880.6|3887.9|3881.9|3886.6|3880.6|2
1647849820000|2022-03-21 08:03:40|3887.1|3881.1|3891.4|3885.4|3891.4|3885.4|3887.1|3881.1|4
1647849830000|2022-03-21 08:03:50|3894|3885.3|3894|3886|3894|3886|3894|3885.3|2
1647849840000|2022-03-21 08:04:00|3893.3|3885|3891.1|3885.1|3893.3|3885.1|3891.1|3885|2
1647849900000|2022-03-21 08:05:00|3890.9|3884.9|3890.6|3884.6|3890.9|3884.9|3890.6|3884.6|2
1647849940000|2022-03-21 08:05:40|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1647849950000|2022-03-21 08:05:50|3890.9|3884.9|3894|3885.8|3894|3885.8|3890.9|3884.9|2
1647849960000|2022-03-21 08:06:00|3894.8|3886|3894.8|3886|3894.8|3886|3894.8|3886|2
1647849980000|2022-03-21 08:06:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1647850010000|2022-03-21 08:06:50|3894.3|3886|3894.5|3886|3894.5|3886|3894.3|3886|2
1647850030000|2022-03-21 08:07:10|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1647850040000|2022-03-21 08:07:20|3891.4|3885.4|3890.4|3884.4|3891.4|3885.4|3890.4|3884.4|4
1647850060000|2022-03-21 08:07:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647850110000|2022-03-21 08:08:30|3889.1|3883.1|3888.9|3882.9|3889.1|3883.1|3888.9|3882.9|2
1647850120000|2022-03-21 08:08:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647850160000|2022-03-21 08:09:20|3889.6|3883.6|3888.9|3882.9|3889.6|3883.6|3888.6|3882.6|3
1647850210000|2022-03-21 08:10:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647850280000|2022-03-21 08:11:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1647850320000|2022-03-21 08:12:00|3888.1|3882.1|3887.9|3881.9|3888.1|3882.1|3887.9|3881.9|2
1647850350000|2022-03-21 08:12:30|3890.5|3882|3891|3882.5|3891|3882.5|3890.5|3882|2
1647850360000|2022-03-21 08:12:40|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1647850380000|2022-03-21 08:13:00|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|2
1647850400000|2022-03-21 08:13:20|3892.4|3886.4|3891.6|3885.6|3892.4|3886.4|3891.1|3885.1|4
1647850460000|2022-03-21 08:14:20|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647850540000|2022-03-21 08:15:40|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1647850720000|2022-03-21 08:18:40|3890.9|3884.9|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|2
1647850800000|2022-03-21 08:20:00|3892.6|3886.6|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|2
1647850830000|2022-03-21 08:20:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1647850860000|2022-03-21 08:21:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1647850870000|2022-03-21 08:21:10|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3893.1|3887.1|2
1647850880000|2022-03-21 08:21:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1647850900000|2022-03-21 08:21:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1647850940000|2022-03-21 08:22:20|3892.9|3886.9|3891.1|3885.1|3892.9|3886.9|3891.1|3885.1|2
1647850950000|2022-03-21 08:22:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647850960000|2022-03-21 08:22:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1647850980000|2022-03-21 08:23:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1647851070000|2022-03-21 08:24:30|3889.5|3881.5|3887.9|3881.9|3889.5|3881.9|3887.9|3881.5|2
1647851080000|2022-03-21 08:24:40|3888|3882|3887.6|3881.6|3888|3882|3887.6|3881.6|2
1647851090000|2022-03-21 08:24:50|3887.1|3881.1|3887.9|3881.9|3887.9|3881.9|3887.1|3881.1|2
1647851220000|2022-03-21 08:27:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1647851280000|2022-03-21 08:28:00|3889.3|3881|3889.5|3881.3|3889.5|3881.3|3889.3|3881|2
1647851290000|2022-03-21 08:28:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1647851360000|2022-03-21 08:29:20|3888.4|3882.4|3887.1|3881.1|3888.4|3882.4|3887.1|3881.1|2
1647851370000|2022-03-21 08:29:30|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1647851420000|2022-03-21 08:30:20|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1647851490000|2022-03-21 08:31:30|3889.4|3883.4|3888.6|3882.6|3889.6|3883.6|3888.1|3882.1|4
1647851500000|2022-03-21 08:31:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1647851510000|2022-03-21 08:31:50|3888.3|3879.5|3885.8|3877.3|3888.3|3879.5|3885.8|3877.3|2
1647851520000|2022-03-21 08:32:00|3885.5|3877|3881.9|3875.9|3885.5|3877|3881.9|3875.9|6
1647851530000|2022-03-21 08:32:10|3881.6|3875.6|3882.4|3876.4|3882.4|3876.4|3881.6|3875.6|2
1647851580000|2022-03-21 08:33:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|1
1647851590000|2022-03-21 08:33:10|3882.3|3873.3|3881.6|3875.6|3882.3|3875.6|3881.6|3873.3|4
1647851600000|2022-03-21 08:33:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|3
1647851620000|2022-03-21 08:33:40|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1647851630000|2022-03-21 08:33:50|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1647851660000|2022-03-21 08:34:20|3880.4|3874.4|3880|3871.5|3880.4|3874.4|3880|3871.5|2
1647851670000|2022-03-21 08:34:30|3878.6|3872.6|3878.4|3872.4|3878.6|3872.6|3878.4|3872.4|2
1647851680000|2022-03-21 08:34:40|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1647851690000|2022-03-21 08:34:50|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3878.1|3872.1|2
1647851700000|2022-03-21 08:35:00|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1647851730000|2022-03-21 08:35:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1647851760000|2022-03-21 08:36:00|3878.4|3872.4|3878.6|3872.6|3878.6|3872.6|3878.4|3872.4|2
1647851900000|2022-03-21 08:38:20|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1647851910000|2022-03-21 08:38:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1647851920000|2022-03-21 08:38:40|3878.4|3872.4|3878.1|3872.1|3878.4|3872.4|3878.1|3872.1|2
1647851930000|2022-03-21 08:38:50|3880|3872|3880|3872|3880|3872|3880|3872|1
1647851940000|2022-03-21 08:39:00|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1647852000000|2022-03-21 08:40:00|3878.1|3872.1|3876.4|3870.4|3878.1|3872.1|3876.4|3870.4|3
1647852010000|2022-03-21 08:40:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1647852020000|2022-03-21 08:40:20|3877.6|3871.6|3877.4|3871.4|3877.6|3871.6|3877.4|3871.4|2
1647852060000|2022-03-21 08:41:00|3877.1|3871.1|3875.6|3869.6|3877.1|3871.1|3875.6|3869.6|2
1647852070000|2022-03-21 08:41:10|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1647852080000|2022-03-21 08:41:20|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|1
1647852100000|2022-03-21 08:41:40|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|1
1647852110000|2022-03-21 08:41:50|3874.4|3868.4|3874.1|3868.1|3874.4|3868.4|3874.1|3868.1|2
1647852120000|2022-03-21 08:42:00|3873.9|3867.9|3873.4|3867.4|3873.9|3867.9|3873.4|3867.4|3
1647852130000|2022-03-21 08:42:10|3873.1|3867.1|3876.5|3867.8|3877.3|3867.8|3872.9|3866.9|4
1647852140000|2022-03-21 08:42:20|3876.3|3868.8|3880|3868.8|3880.3|3868.8|3875.8|3868.8|4
1647852150000|2022-03-21 08:42:30||3870||3870.8||3870.8||3870|2
1647852160000|2022-03-21 08:42:40|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1647852190000|2022-03-21 08:43:10|3880.5|3871.8|3880.5|3871.8|3880.5|3871.8|3880.5|3871.8|1
1647852200000|2022-03-21 08:43:20|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1647852210000|2022-03-21 08:43:30|3886|3874.3|3885.8|3875.3|3886.5|3875.3|3885.8|3874.3|4
1647852220000|2022-03-21 08:43:40|3887.3|3875.8|3887.3|3875.8|3887.8|3875.8|3887.3|3875.8|3
1647852230000|2022-03-21 08:43:50|3888.8|3876|3888.8|3876|3888.8|3876|3888.8|3876|1
1647852240000|2022-03-21 08:44:00|3891.3|3876.5|3891.3|3876.5|3891.3|3876.5|3891.3|3876.5|2
1647852250000|2022-03-21 08:44:10|3891|3884.9|3893.3|3884.8|3893.3|3884.9|3890.9|3884.8|3
1647852260000|2022-03-21 08:44:20|3894.3|3885.5|3893.3|3879.3|3894.3|3885.5|3893.3|3879.3|2
1647852280000|2022-03-21 08:44:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1647852300000|2022-03-21 08:45:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1647852330000|2022-03-21 08:45:30|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1647852360000|2022-03-21 08:46:00|3887.5|3879.5|3891.3|3880.3|3891.3|3880.3|3887.5|3879.5|3
1647852370000|2022-03-21 08:46:10|3891||3891||3891||3891||1
1647852380000|2022-03-21 08:46:20|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1647852430000|2022-03-21 08:47:10|3894.5|3884.8|3894.3|3883.8|3894.5|3884.8|3894.3|3883.8|2
1647852440000|2022-03-21 08:47:20|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|2
1647852450000|2022-03-21 08:47:30|3889.9|3883.9|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|2
1647852490000|2022-03-21 08:48:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1647852500000|2022-03-21 08:48:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647852580000|2022-03-21 08:49:40|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1647852590000|2022-03-21 08:49:50|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.6|3885.6|3
1647852620000|2022-03-21 08:50:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1647852630000|2022-03-21 08:50:30|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647852740000|2022-03-21 08:52:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647852750000|2022-03-21 08:52:30|3894|3884|3894|3884|3894|3884|3894|3884|1
1647852760000|2022-03-21 08:52:40|3894.3|3884.5|3894.3|3885.5|3894.3|3885.5|3894.3|3884.5|2
1647852770000|2022-03-21 08:52:50|3893.8|3885.3|3893.8|3885.3|3893.8|3885.3|3893.8|3885.3|1
1647852780000|2022-03-21 08:53:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647852930000|2022-03-21 08:55:30|3892.4|3886.4|3893.5|3885.3|3893.5|3886.4|3891.4|3885.3|5
1647852950000|2022-03-21 08:55:50|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647853090000|2022-03-21 08:58:10|3891.6|3885.6|3891.6|3885.6|3892.4|3886.4|3891.6|3885.6|3
1647853100000|2022-03-21 08:58:20|3893.5|3885.5|3892.8|3886.8|3894.5|3886.8|3892.8|3885.5|4
1647853110000|2022-03-21 08:58:30|3892.9|3886.9|3892.4|3886.4|3892.9|3886.9|3892.4|3886.4|2
1647853130000|2022-03-21 08:58:50|3899.3|3886.3|3899.3|3886.3|3899.3|3886.3|3899.3|3886.3|1
1647853150000|2022-03-21 08:59:10|3898|3890|3898|3889.3|3898|3890|3898|3888.8|3
1647853160000|2022-03-21 08:59:20|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1647853170000|2022-03-21 08:59:30|3894.6|3888.6|3895.6|3889.6|3895.6|3889.6|3894.6|3888.6|3
1647853180000|2022-03-21 08:59:40|3896.6|3890.6|3895.3|3885.8|3896.6|3890.6|3895.3|3885.3|3
1647853190000|2022-03-21 08:59:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1647853210000|2022-03-21 09:00:10|3898|3889.3|3898|3889.3|3898|3889.3|3898|3889.3|1
1647853220000|2022-03-21 09:00:20|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1647853260000|2022-03-21 09:01:00|3897.6|3891.6|3897.9|3891.9|3897.9|3891.9|3897.6|3891.6|4
1647853270000|2022-03-21 09:01:10|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1647853290000|2022-03-21 09:01:30|3898.4|3892.4|3898.6|3892.6|3898.6|3892.6|3898.4|3892.4|2
1647853300000|2022-03-21 09:01:40|3899.9|3893.9|3900.6|3894.6|3902.6|3896.6|3899.9|3893.9|9
1647853320000|2022-03-21 09:02:00|3900.9|3894.9|3898.4|3892.4|3900.9|3894.9|3898.4|3892.4|2
1647853330000|2022-03-21 09:02:10|3898.5|3888.3|3896.6|3890.6|3898.5|3890.6|3896.6|3888.3|4
1647853340000|2022-03-21 09:02:20|3895.3|3889.3|3894.6|3888.6|3895.8|3889.8|3894.6|3888.6|4
1647853350000|2022-03-21 09:02:30|3894.9|3888.9|3897.5|3889|3897.5|3889|3894.9|3888.8|3
1647853360000|2022-03-21 09:02:40|3897.8|3889.5|3897.6|3891.6|3897.8|3891.6|3897.4|3889.5|3
1647853370000|2022-03-21 09:02:50|3897.1|3891.1|3896.5|3888.5|3897.1|3891.1|3896.4|3888.5|3
1647853380000|2022-03-21 09:03:00|3895.5|3889.5|3903.5|3891.5|3903.5|3891.5|3895.5|3889.5|3
1647853390000|2022-03-21 09:03:10||3892.5||3893.3||3893.3||3892.5|2
1647853400000|2022-03-21 09:03:20|3899.6|3893.6|3899.9|3893.9|3899.9|3893.9|3899.6|3893.6|2
1647853510000|2022-03-21 09:05:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647853520000|2022-03-21 09:05:20|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647853570000|2022-03-21 09:06:10|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|2
1647853580000|2022-03-21 09:06:20|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1647853600000|2022-03-21 09:06:40|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|2
1647853640000|2022-03-21 09:07:20|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1647853660000|2022-03-21 09:07:40|3902.9|3896.9|3898.3|3892.3|3903.5|3896.9|3897.8|3891.8|5
1647853670000|2022-03-21 09:07:50|3898.4|3892.4|3899.1|3893.1|3899.1|3893.1|3898.4|3892.4|2
1647853680000|2022-03-21 09:08:00|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1647853710000|2022-03-21 09:08:30|3900.1|3894.1|3900.5|3894.5|3900.5|3894.5|3900.1|3894.1|2
1647853730000|2022-03-21 09:08:50|3900.4|3894.4|3901.4|3895.4|3901.4|3895.4|3900.4|3894.4|2
1647853740000|2022-03-21 09:09:00|3902.4|3896.4|3903.5|3895.5|3903.5|3896.4|3902.4|3895.5|2
1647853750000|2022-03-21 09:09:10|3903.8|3894.4|3900.4|3894.4|3903.8|3894.4|3900.4|3894.4|2
1647853770000|2022-03-21 09:09:30|3899.6|3893.6|3900.1|3894.1|3900.1|3894.1|3899.6|3893.6|2
1647853780000|2022-03-21 09:09:40|3902.3|3894|3901.4|3895.4|3902.3|3895.6|3901.4|3894|3
1647853790000|2022-03-21 09:09:50|3902.1|3896.1|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|4
1647853800000|2022-03-21 09:10:00|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1647853810000|2022-03-21 09:10:10|3902.1|3896.1|3902.1|3896.1|3903.5|3896.1|3901.6|3895.5|4
1647853830000|2022-03-21 09:10:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1647853850000|2022-03-21 09:10:50|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1647853860000|2022-03-21 09:11:00|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1647853870000|2022-03-21 09:11:10|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647853890000|2022-03-21 09:11:30|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|2
1647853900000|2022-03-21 09:11:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647853930000|2022-03-21 09:12:10|3900.6|3894.6|3894.4|3888.4|3900.6|3894.6|3894.4|3888.4|4
1647853980000|2022-03-21 09:13:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1647854010000|2022-03-21 09:13:30|3895.1|3889.1|3895.4|3889.4|3895.4|3889.4|3895.1|3889.1|2
1647854030000|2022-03-21 09:13:50|3895.1|3889.1|3895.6|3889.6|3895.6|3889.6|3895.1|3889.1|2
1647854060000|2022-03-21 09:14:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647854070000|2022-03-21 09:14:30|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|2
1647854090000|2022-03-21 09:14:50|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1647854120000|2022-03-21 09:15:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3897.6|3891.6|3
1647854150000|2022-03-21 09:15:50|3898.6|3892.6|3901.1|3895.1|3901.1|3895.1|3898.6|3892.6|5
1647854170000|2022-03-21 09:16:10|3901.6|3895.6|3906.4|3900.4|3910.1|3904.1|3901.6|3895.6|9
1647854180000|2022-03-21 09:16:20|3905.9|3899.9|3905.6|3899.6|3905.9|3899.9|3905.6|3899.6|2
1647854210000|2022-03-21 09:16:50|3906.4|3900.4|3907.1|3901.1|3907.1|3901.1|3906.4|3900.4|2
1647854230000|2022-03-21 09:17:10|3907.6|3901.6|3907.4|3901.4|3907.6|3901.6|3907.4|3901.4|2
1647854240000|2022-03-21 09:17:20|3908.1|3902.1|3910.9|3904.9|3910.9|3904.9|3908.1|3902.1|3
1647854250000|2022-03-21 09:17:30|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|3
1647854260000|2022-03-21 09:17:40|3911.9|3905.9|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|2
1647854270000|2022-03-21 09:17:50|3912.6|3906.6|3913.6|3907.6|3914.1|3908.1|3912.6|3906.6|4
1647854280000|2022-03-21 09:18:00|3913.9|3907.9|3914.6|3908.6|3914.6|3908.6|3913.9|3907.9|3
1647854310000|2022-03-21 09:18:30|3914.9|3908.9|3911.6|3905.6|3915.9|3909.9|3911.6|3905.6|5
1647854330000|2022-03-21 09:18:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647854340000|2022-03-21 09:19:00|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1647854350000|2022-03-21 09:19:10|3912.9|3906.9|3912.1|3906.1|3912.9|3906.9|3912.1|3906.1|2
1647854360000|2022-03-21 09:19:20|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1647854370000|2022-03-21 09:19:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1647854380000|2022-03-21 09:19:40|3911.6|3905.6|3910.9|3904.9|3911.6|3905.6|3910.6|3904.6|3
1647854420000|2022-03-21 09:20:20|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647854460000|2022-03-21 09:21:00|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647854500000|2022-03-21 09:21:40|3910.1|3904.1|3911.3|3902.5|3911.3|3904.1|3910.1|3902.5|2
1647854510000|2022-03-21 09:21:50|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647854570000|2022-03-21 09:22:50|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647854580000|2022-03-21 09:23:00|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647854600000|2022-03-21 09:23:20|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1647854620000|2022-03-21 09:23:40|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647854630000|2022-03-21 09:23:50|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1647854660000|2022-03-21 09:24:20|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1647854670000|2022-03-21 09:24:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647854680000|2022-03-21 09:24:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647854700000|2022-03-21 09:25:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1647854720000|2022-03-21 09:25:20|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1647854730000|2022-03-21 09:25:30|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647854750000|2022-03-21 09:25:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647854770000|2022-03-21 09:26:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1647854800000|2022-03-21 09:26:40|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647854820000|2022-03-21 09:27:00|3912.4|3906.4|3912.6|3906.6|3912.6|3906.6|3912.4|3906.4|2
1647854850000|2022-03-21 09:27:30|3912.9|3906.9|3914.9|3908.9|3914.9|3908.9|3912.9|3906.9|3
1647854860000|2022-03-21 09:27:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647854870000|2022-03-21 09:27:50|3914.3|3903|3913.5|3902.3|3914.3|3903|3913.5|3902|4
1647854880000|2022-03-21 09:28:00|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647854890000|2022-03-21 09:28:10|3908.1|3902.1|3908|3898.8|3908.1|3902.1|3908|3898|3
1647854900000|2022-03-21 09:28:20|3907.5|3898.5|3907.5|3899|3907.5|3899|3907.5|3898.5|2
1647854910000|2022-03-21 09:28:30|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3903.4|3897.4|4
1647854920000|2022-03-21 09:28:40|3903.9|3897.9|3905.9|3899.9|3905.9|3899.9|3903.9|3897.9|3
1647854930000|2022-03-21 09:28:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1647854940000|2022-03-21 09:29:00|3905.9|3899.9|3904.9|3898.9|3905.9|3899.9|3904.9|3898.9|2
1647854950000|2022-03-21 09:29:10|3905.4|3899.4|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|2
1647854960000|2022-03-21 09:29:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1647854970000|2022-03-21 09:29:30|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1647854990000|2022-03-21 09:29:50|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|2
1647855030000|2022-03-21 09:30:30|3904.1|3898.1|3905.6|3899.6|3905.6|3899.6|3904.1|3898.1|3
1647855090000|2022-03-21 09:31:30|3905.9|3899.9|3906.1|3900.1|3906.1|3900.1|3905.9|3899.9|2
1647855220000|2022-03-21 09:33:40|3908.3|3900|3908.5|3900|3908.5|3900|3908.3|3900|2
1647855230000|2022-03-21 09:33:50|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647855300000|2022-03-21 09:35:00|3908.6|3902.6|3909.9|3903.9|3909.9|3903.9|3908.6|3902.6|2
1647855310000|2022-03-21 09:35:10|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647855370000|2022-03-21 09:36:10|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|2
1647855410000|2022-03-21 09:36:50|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1647855440000|2022-03-21 09:37:20|3910.4|3904.4|3908.9|3902.9|3910.4|3904.4|3908.9|3902.9|2
1647855450000|2022-03-21 09:37:30|3908.4|3902.4|3907.6|3901.6|3908.4|3902.4|3907.6|3901.6|2
1647855460000|2022-03-21 09:37:40|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1647855480000|2022-03-21 09:38:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1647855490000|2022-03-21 09:38:10|3907.3|3893.5|3906.3|3893.5|3907.3|3893.5|3906.3|3893.5|2
1647855500000|2022-03-21 09:38:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647855520000|2022-03-21 09:38:40|3898.9|3892.9|3897.8|3891.8|3898.9|3892.9|3897.8|3891.8|2
1647855530000|2022-03-21 09:38:50|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1647855610000|2022-03-21 09:40:10|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647855630000|2022-03-21 09:40:30|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1647855640000|2022-03-21 09:40:40|3895.6|3889.6|3896.4|3890.4|3896.4|3890.4|3895.6|3889.6|2
1647855680000|2022-03-21 09:41:20|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647855690000|2022-03-21 09:41:30|3900|3890.3|3900|3890.3|3900|3890.3|3900|3890.3|1
1647855700000|2022-03-21 09:41:40|3898.5|3892.4|3898.4|3892.4|3898.5|3892.4|3898.4|3892.4|2
1647855780000|2022-03-21 09:43:00|3900.3|3892.3|3900.3|3892.3|3900.3|3892.3|3900.3|3892.3|1
1647855790000|2022-03-21 09:43:10|3899.6|3893.6|3906.8|3895|3906.8|3895.9|3899.6|3893.5|4
1647855810000|2022-03-21 09:43:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647855860000|2022-03-21 09:44:20|3905.1|3899.1|3903.9|3897.9|3905.1|3899.1|3903.9|3897.9|2
1647855940000|2022-03-21 09:45:40|3906.5|3898|3906.3|3898|3906.5|3898|3906.3|3898|2
1647855950000|2022-03-21 09:45:50|3906.8|3898.5|3904.6|3898.6|3906.8|3899.8|3904.6|3898.5|4
1647855960000|2022-03-21 09:46:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1647855970000|2022-03-21 09:46:10|3903.9|3897.9|3903.6|3897.6|3903.9|3897.9|3903.6|3897.6|2
1647855980000|2022-03-21 09:46:20|3903.4|3897.4|3903.1|3897.1|3903.4|3897.4|3903.1|3897.1|2
1647855990000|2022-03-21 09:46:30|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1647856040000|2022-03-21 09:47:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1647856050000|2022-03-21 09:47:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1647856090000|2022-03-21 09:48:10|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1647856110000|2022-03-21 09:48:30|3901.9|3895.9|3899.9|3893.9|3901.9|3895.9|3899.9|3893.9|4
1647856120000|2022-03-21 09:48:40|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1647856170000|2022-03-21 09:49:30|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.4|3893.4|4
1647856180000|2022-03-21 09:49:40|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647856190000|2022-03-21 09:49:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647856200000|2022-03-21 09:50:00|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1647856210000|2022-03-21 09:50:10|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1647856260000|2022-03-21 09:51:00|3899.9|3893.9|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1647856330000|2022-03-21 09:52:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647856340000|2022-03-21 09:52:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647856370000|2022-03-21 09:52:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647856390000|2022-03-21 09:53:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647856420000|2022-03-21 09:53:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647856440000|2022-03-21 09:54:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647856460000|2022-03-21 09:54:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647856470000|2022-03-21 09:54:30|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|1
1647856570000|2022-03-21 09:56:10|3900.6|3894.6|3899.4|3893.4|3900.6|3894.6|3899.4|3893.4|2
1647856590000|2022-03-21 09:56:30|3900.6|3894.6|3902.4|3896.4|3902.4|3896.4|3900.6|3894.6|3
1647856600000|2022-03-21 09:56:40|3902.9|3896.9|3904.4|3898.4|3905.1|3899.1|3902.9|3896.9|7
1647856610000|2022-03-21 09:56:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647856640000|2022-03-21 09:57:20|3904.4|3898.4|3902.9|3896.9|3904.4|3898.4|3902.9|3896.9|2
1647856650000|2022-03-21 09:57:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1647856670000|2022-03-21 09:57:50|3904.3|3895.8|3902.3|3896.3|3904.3|3896.8|3902.3|3895.8|3
1647856680000|2022-03-21 09:58:00|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1647856880000|2022-03-21 10:01:20|3903.9|3897.9|3904.4|3898.4|3904.6|3898.6|3902.9|3896.9|8
1647856890000|2022-03-21 10:01:30|3906.3|3898.3|3911.8|3900.8|3914.3|3900.8|3906.3|3898.3|5
1647856900000|2022-03-21 10:01:40|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647856910000|2022-03-21 10:01:50|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.6|3905.6|4
1647856920000|2022-03-21 10:02:00|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1647857010000|2022-03-21 10:03:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647857060000|2022-03-21 10:04:20|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647857070000|2022-03-21 10:04:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647857140000|2022-03-21 10:05:40|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647857160000|2022-03-21 10:06:00|3913.5|3905.5|3913.5|3905.5|3913.5|3905.5|3913.5|3905.5|1
1647857170000|2022-03-21 10:06:10|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647857230000|2022-03-21 10:07:10|3914.4|3908.4|3915.9|3909.9|3915.9|3909.9|3914.4|3908.4|7
1647857240000|2022-03-21 10:07:20|3916.4|3910.4|3916|3908|3916.4|3910.4|3916|3907.8|3
1647857250000|2022-03-21 10:07:30|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647857320000|2022-03-21 10:08:40|3915.1|3909.1|3914.4|3908.4|3915.1|3909.1|3914.1|3908.1|4
1647857330000|2022-03-21 10:08:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647857600000|2022-03-21 10:13:20|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1647857650000|2022-03-21 10:14:10|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647857680000|2022-03-21 10:14:40|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1647857700000|2022-03-21 10:15:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1647857800000|2022-03-21 10:16:40|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1647857830000|2022-03-21 10:17:10|3912.6|3906.6|3909.1|3903.1|3912.6|3906.6|3909.1|3903.1|4
1647857850000|2022-03-21 10:17:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1647857920000|2022-03-21 10:18:40|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1647857970000|2022-03-21 10:19:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1647857990000|2022-03-21 10:19:50|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647858020000|2022-03-21 10:20:20|3910.9|3904.9|3911.4|3905.4|3911.4|3905.4|3910.9|3904.9|4
1647858030000|2022-03-21 10:20:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647858160000|2022-03-21 10:22:40|3912.1|3906.1|3914.4|3908.4|3914.4|3908.4|3912.1|3906.1|2
1647858170000|2022-03-21 10:22:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647858180000|2022-03-21 10:23:00|3915.6|3909.6|3915.9|3909.9|3917.4|3911.4|3915.6|3909.6|5
1647858200000|2022-03-21 10:23:20|3915.6|3909.6|3912.4|3906.4|3915.6|3909.6|3912.4|3906.4|2
1647858220000|2022-03-21 10:23:40|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1647858240000|2022-03-21 10:24:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1647858250000|2022-03-21 10:24:10|3914.5|3908.5|3913.6|3907.6|3914.9|3908.9|3913.6|3907.6|5
1647858260000|2022-03-21 10:24:20|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|2
1647858310000|2022-03-21 10:25:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1647858320000|2022-03-21 10:25:20|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1647858400000|2022-03-21 10:26:40|3917.5|3908.3|3917.5|3908.3|3917.5|3908.3|3917.5|3908.3|1
1647858410000|2022-03-21 10:26:50|3916.5|3907.8|3915.8|3907.8|3916.5|3907.8|3915.8|3907.8|2
1647858430000|2022-03-21 10:27:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|3
1647858470000|2022-03-21 10:27:50|3913.6|3907.6|3912.5|3902.5|3913.6|3907.6|3912.5|3902.5|2
1647858490000|2022-03-21 10:28:10|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647858500000|2022-03-21 10:28:20|3909.9|3903.9|3908.9|3902.9|3909.9|3903.9|3907.4|3901.4|4
1647858510000|2022-03-21 10:28:30|3907.9|3901.9|3908.9|3902.9|3908.9|3902.9|3907.9|3901.9|2
1647858520000|2022-03-21 10:28:40|3907.9|3901.9|3907.9|3901.9|3908.9|3902.9|3907.9|3901.9|3
1647858530000|2022-03-21 10:28:50|3907.4|3901.4|3907.9|3901.9|3907.9|3901.9|3907.4|3901.4|2
1647858540000|2022-03-21 10:29:00|3906.6|3900.6|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|4
1647858600000|2022-03-21 10:30:00|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1647858650000|2022-03-21 10:30:50|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1647858710000|2022-03-21 10:31:50|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1647858770000|2022-03-21 10:32:50|3907.1|3901.1|3906.9|3900.9|3907.1|3901.1|3906.9|3900.9|2
1647858780000|2022-03-21 10:33:00|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647858930000|2022-03-21 10:35:30|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1647858960000|2022-03-21 10:36:00|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1647858970000|2022-03-21 10:36:10|3908.6|3902.6|3908.9|3902.9|3908.9|3902.9|3908.6|3902.6|2
1647858980000|2022-03-21 10:36:20|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647858990000|2022-03-21 10:36:30|3909.4|3903.4|3909.1|3903.1|3909.4|3903.4|3909.1|3903.1|2
1647859010000|2022-03-21 10:36:50|3908.9|3902.9|3909|3901|3909|3902.9|3908.9|3901|2
1647859020000|2022-03-21 10:37:00|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1647859030000|2022-03-21 10:37:10|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1647859060000|2022-03-21 10:37:40|3907.6|3901.6|3907.9|3901.9|3907.9|3901.9|3907.6|3901.6|2
1647859120000|2022-03-21 10:38:40|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1647859210000|2022-03-21 10:40:10|3909.4|3903.4|3911.8|3903.8|3911.8|3903.8|3909.4|3903.4|2
1647859220000|2022-03-21 10:40:20|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647859240000|2022-03-21 10:40:40|3910.6|3904.6|3911|3902.5|3911|3904.6|3910.6|3901.8|4
1647859250000|2022-03-21 10:40:50|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647859300000|2022-03-21 10:41:40|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1647859360000|2022-03-21 10:42:40|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647859390000|2022-03-21 10:43:10|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1647859430000|2022-03-21 10:43:50|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1647859660000|2022-03-21 10:47:40|3911.5|3903.5|3910.8|3904.8|3912|3904.8|3910.8|3903.5|3
1647859670000|2022-03-21 10:47:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647859720000|2022-03-21 10:48:40|3910.4|3904.4|3908.9|3902.9|3910.4|3904.4|3908.9|3902.9|2
1647859870000|2022-03-21 10:51:10|3909.6|3903.6|3910.6|3904.6|3911.1|3905.1|3909.6|3903.6|4
1647859880000|2022-03-21 10:51:20|3911.4|3905.4|3909.9|3903.9|3912.4|3906.4|3909.9|3903.9|5
1647859980000|2022-03-21 10:53:00|3910.6|3904.6|3910.9|3904.9|3911.6|3905.6|3910.6|3904.6|3
1647859990000|2022-03-21 10:53:10|3911|3902.3|3911|3902.3|3911|3902.3|3911|3902.3|1
1647860000000|2022-03-21 10:53:20||3902.5||3902.5||3902.5||3902.5|1
1647860010000|2022-03-21 10:53:30|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647860040000|2022-03-21 10:54:00|3909.6|3903.6|3910.4|3904.4|3910.4|3904.4|3909.6|3903.6|2
1647860050000|2022-03-21 10:54:10|3910.5|3902.5|3910.8|3902.5|3910.8|3902.5|3910.5|3902.5|2
1647860060000|2022-03-21 10:54:20|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647860110000|2022-03-21 10:55:10|3910.1|3904.1|3911|3902.5|3911|3904.6|3910.1|3902.5|4
1647860120000|2022-03-21 10:55:20||3902.3||3902.3||3902.3||3902.3|1
1647860130000|2022-03-21 10:55:30|3910.8|3902.5|3908.6|3902.6|3910.8|3902.6|3908.6|3902.5|2
1647860160000|2022-03-21 10:56:00|3908.8|3899.3|3907.3|3898.8|3908.8|3899.3|3907.3|3898.8|2
1647860180000|2022-03-21 10:56:20|3906.5|3896.8|3906.5|3897.8|3906.5|3897.8|3906.5|3896.8|2
1647860190000|2022-03-21 10:56:30|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1647860210000|2022-03-21 10:56:50|3904.4|3898.4|3903.4|3897.4|3904.4|3898.4|3903.4|3897.4|4
1647860220000|2022-03-21 10:57:00|3904.4|3898.4|3903.1|3897.1|3904.4|3898.4|3902.9|3896.9|7
1647860230000|2022-03-21 10:57:10|3902.9|3896.9|3901.9|3895.9|3902.9|3896.9|3901.4|3895.4|9
1647860250000|2022-03-21 10:57:30|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647860500000|2022-03-21 11:01:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647860510000|2022-03-21 11:01:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647860530000|2022-03-21 11:02:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647860550000|2022-03-21 11:02:30|3902|3894|3902.3|3894|3902.3|3894|3902|3894|2
1647860560000|2022-03-21 11:02:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647860680000|2022-03-21 11:04:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647860690000|2022-03-21 11:04:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647860710000|2022-03-21 11:05:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647860720000|2022-03-21 11:05:20|3900.1|3894.1|3899.9|3893.9|3900.1|3894.1|3899.9|3893.9|2
1647860760000|2022-03-21 11:06:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1647860780000|2022-03-21 11:06:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1647860820000|2022-03-21 11:07:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1647860830000|2022-03-21 11:07:10|3900.6|3894.6|3901.9|3895.9|3901.9|3895.9|3900.6|3894.6|2
1647860870000|2022-03-21 11:07:50|3900.6|3894.6|3899.9|3893.9|3900.6|3894.6|3899.9|3893.9|2
1647860880000|2022-03-21 11:08:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3899.9|3893.9|5
1647860890000|2022-03-21 11:08:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647860940000|2022-03-21 11:09:00|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647861000000|2022-03-21 11:10:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647861010000|2022-03-21 11:10:10|3900.9|3894.9|3900.6|3894.6|3902.1|3896.1|3900.6|3894.6|3
1647861030000|2022-03-21 11:10:30|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647861200000|2022-03-21 11:13:20|3901.1|3895.1|3901.9|3895.9|3902.6|3896.6|3901.1|3895.1|4
1647861210000|2022-03-21 11:13:30|3902.4|3896.4|3902.9|3896.9|3903.1|3897.1|3902.4|3896.4|5
1647861260000|2022-03-21 11:14:20|3903|3893.8|3903|3893.5|3903|3893.8|3903|3893.5|2
1647861270000|2022-03-21 11:14:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647861290000|2022-03-21 11:14:50|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|2
1647861350000|2022-03-21 11:15:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647861410000|2022-03-21 11:16:50|3900.6|3894.6|3900.1|3894.1|3900.6|3894.6|3900.1|3894.1|2
1647861460000|2022-03-21 11:17:40|3902.3|3894|3902.3|3894|3902.3|3894|3902.3|3894|1
1647861470000|2022-03-21 11:17:50|3902.5|3894.3|3903.1|3897.1|3903.8|3897.1|3902.4|3894.3|5
1647861540000|2022-03-21 11:19:00|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1647861570000|2022-03-21 11:19:30|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1647861580000|2022-03-21 11:19:40|3902.4|3896.4|3899.4|3893.4|3902.4|3896.4|3899.4|3893.4|2
1647861600000|2022-03-21 11:20:00|3901.3|3893.3|3901.3|3895.3|3901.3|3895.3|3901.3|3893.3|2
1647861610000|2022-03-21 11:20:10|3901.4|3895.4|3904.8|3896.3|3905|3896.3|3901.4|3895|7
1647861630000|2022-03-21 11:20:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647861640000|2022-03-21 11:20:40|3905.9|3899.9|3906.4|3900.4|3907.4|3901.4|3905.9|3899.9|4
1647861650000|2022-03-21 11:20:50|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1647861660000|2022-03-21 11:21:00|3907.6|3901.6|3908.6|3902.6|3909.4|3903.4|3907.6|3901.6|4
1647861670000|2022-03-21 11:21:10|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647861730000|2022-03-21 11:22:10|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1647861800000|2022-03-21 11:23:20|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647861850000|2022-03-21 11:24:10|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1647861880000|2022-03-21 11:24:40|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|2
1647861900000|2022-03-21 11:25:00|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1647861940000|2022-03-21 11:25:40|3908.6|3902.6|3908.9|3902.9|3908.9|3902.9|3908.6|3902.6|2
1647861950000|2022-03-21 11:25:50|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647861960000|2022-03-21 11:26:00|3909.4|3903.4|3909.4|3903.4|3910.1|3904.1|3909.4|3903.4|3
1647862000000|2022-03-21 11:26:40|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647862050000|2022-03-21 11:27:30|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1647862080000|2022-03-21 11:28:00|3909|3900.5|3909|3900.5|3909|3900.5|3909|3900.5|1
1647862100000|2022-03-21 11:28:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1647862190000|2022-03-21 11:29:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1647862270000|2022-03-21 11:31:10|3907.6|3901.6|3908.4|3902.4|3908.4|3902.4|3907.6|3901.6|3
1647862280000|2022-03-21 11:31:20|3907.6|3901.6|3909.1|3903.1|3909.1|3903.1|3907.6|3901.6|3
1647862290000|2022-03-21 11:31:30|3909.3|3900.5|3907.3|3901.3|3909.3|3901.3|3907.3|3900.5|2
1647862300000|2022-03-21 11:31:40|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647862480000|2022-03-21 11:34:40|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647862490000|2022-03-21 11:34:50|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1647862500000|2022-03-21 11:35:00|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647862510000|2022-03-21 11:35:10|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|1
1647862550000|2022-03-21 11:35:50|3910.8|3902.8|3910.9|3904.9|3912.4|3906.4|3910.8|3902.8|4
1647862590000|2022-03-21 11:36:30|3911.6|3905.6|3910.9|3904.9|3911.6|3905.6|3910.9|3904.9|3
1647862610000|2022-03-21 11:36:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647862630000|2022-03-21 11:37:10|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|2
1647862640000|2022-03-21 11:37:20|3910.9|3904.9|3910.9|3904.9|3911.1|3905.1|3910.9|3904.9|3
1647862660000|2022-03-21 11:37:40|3911.4|3905.4|3911.1|3905.1|3911.4|3905.4|3911.1|3905.1|2
1647862680000|2022-03-21 11:38:00|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3909.4|3903.4|8
1647862690000|2022-03-21 11:38:10|3910.4|3904.4|3909.1|3903.1|3910.4|3904.4|3909.1|3903.1|2
1647862710000|2022-03-21 11:38:30|3908.9|3902.9|3908.1|3902.1|3908.9|3902.9|3908.1|3902.1|2
1647862720000|2022-03-21 11:38:40|3908.6|3902.6|3907.6|3901.6|3908.9|3902.9|3907.6|3901.6|5
1647862750000|2022-03-21 11:39:10|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1647862770000|2022-03-21 11:39:30|3909.4|3903.4|3908.6|3902.6|3909.6|3903.6|3908.6|3902.6|4
1647862810000|2022-03-21 11:40:10|3908.9|3902.9|3908|3900|3909.1|3903.1|3908|3899.3|6
1647862830000|2022-03-21 11:40:30|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1647862850000|2022-03-21 11:40:50|3906.4|3900.4|3906.1|3900.1|3906.4|3900.4|3906.1|3900.1|2
1647862860000|2022-03-21 11:41:00|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1647862890000|2022-03-21 11:41:30|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1647862900000|2022-03-21 11:41:40|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|1
1647862930000|2022-03-21 11:42:10|3905.9|3899.9|3905.6|3899.6|3906.6|3900.6|3905.6|3899.6|5
1647862940000|2022-03-21 11:42:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3905.6|3899.6|3
1647862990000|2022-03-21 11:43:10|3908.4|3902.4|3908.6|3902.6|3909.4|3903.4|3908.4|3902.4|4
1647863020000|2022-03-21 11:43:40|3908.9|3902.9|3908.6|3902.6|3909.6|3903.6|3908.6|3902.6|5
1647863030000|2022-03-21 11:43:50|3908.9|3902.9|3908.6|3902.6|3909.6|3903.6|3908.4|3902.4|6
1647863070000|2022-03-21 11:44:30|3908.9|3902.9|3909.1|3903.1|3909.6|3903.6|3908.9|3902.9|3
1647863080000|2022-03-21 11:44:40|3909.9|3903.9|3909.1|3903.1|3909.9|3903.9|3909.1|3903.1|2
1647863090000|2022-03-21 11:44:50|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647863120000|2022-03-21 11:45:20|3908.6|3902.6|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|3
1647863160000|2022-03-21 11:46:00|3909.6|3903.6|3909.6|3903.6|3910.4|3904.4|3909.6|3903.6|3
1647863210000|2022-03-21 11:46:50|3910.1|3904.1|3909.6|3903.6|3910.4|3904.4|3909.6|3903.6|3
1647863250000|2022-03-21 11:47:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.6|3903.6|3
1647863260000|2022-03-21 11:47:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647863270000|2022-03-21 11:47:50|3911.1|3905.1|3911.9|3905.9|3912.4|3906.4|3911.1|3905.1|4
1647863300000|2022-03-21 11:48:20|3911.1|3905.1|3911.3|3903.3|3911.3|3905.1|3911.1|3903.3|2
1647863310000|2022-03-21 11:48:30|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1647863320000|2022-03-21 11:48:40|3909.9|3903.9|3910.3|3904.3|3910.4|3904.4|3909.9|3903.9|3
1647863340000|2022-03-21 11:49:00|3910.9|3904.9|3910.4|3904.4|3910.9|3904.9|3910.4|3904.4|2
1647863350000|2022-03-21 11:49:10|3910.1|3904.1|3909.4|3903.4|3910.1|3904.1|3909.4|3903.4|2
1647863380000|2022-03-21 11:49:40|3910.1|3904.1|3909.6|3903.6|3910.6|3904.6|3909.6|3903.6|3
1647863390000|2022-03-21 11:49:50|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|1
1647863420000|2022-03-21 11:50:20|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647863430000|2022-03-21 11:50:30|3909.1|3903.1|3907.6|3901.6|3909.1|3903.1|3907.6|3901.6|2
1647863470000|2022-03-21 11:51:10|3909.5|3901.5|3910.8|3901.8|3910.8|3902|3909.5|3901.5|5
1647863480000|2022-03-21 11:51:20|3910.3|3901.5|3910.3|3901.5|3910.3|3901.5|3910.3|3901.5|1
1647863490000|2022-03-21 11:51:30|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647863500000|2022-03-21 11:51:40|3907.8|3899.8|3907.8|3899.8|3907.8|3899.8|3907.8|3899.8|1
1647863510000|2022-03-21 11:51:50|3905.9|3899.9|3905.9|3899.9|3906.1|3900.1|3905.9|3899.9|3
1647863520000|2022-03-21 11:52:00|3906|3895.5|3906|3895.8|3906|3895.8|3906|3895.5|2
1647863530000|2022-03-21 11:52:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1647863550000|2022-03-21 11:52:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1647863560000|2022-03-21 11:52:40|3903.1|3897.1|3906.8|3896.5|3906.8|3900|3903.1|3896.5|8
1647863580000|2022-03-21 11:53:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1647863600000|2022-03-21 11:53:20|3904.5|3896.5|3906.8|3896.5|3906.8|3897.8|3904.5|3896.5|5
1647863610000|2022-03-21 11:53:30|3906|3895.8|3906|3895.8|3906|3895.8|3906|3895.8|1
1647863620000|2022-03-21 11:53:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1647863630000|2022-03-21 11:53:50|3902.1|3896.1|3901.9|3895.9|3902.1|3896.1|3901.9|3895.9|2
1647863640000|2022-03-21 11:54:00|3902.9|3896.9|3902.1|3896.1|3902.9|3896.9|3902.1|3896.1|2
1647863650000|2022-03-21 11:54:10|3904|3896|3906.3|3896|3906.3|3896.3|3904|3896|6
1647863670000|2022-03-21 11:54:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1647863680000|2022-03-21 11:54:40|3902.9|3896.9|3906.8|3896|3906.8|3898.6|3902.9|3896|12
1647863690000|2022-03-21 11:54:50|3906|3896.5|3906|3895.8|3906|3896.5|3906|3895.8|2
1647863700000|2022-03-21 11:55:00|3906.5|3896.3|3907|3896.5|3907|3896.8|3906.5|3896|4
1647863710000|2022-03-21 11:55:10|3906.3|3895.8|3901.9|3895.9|3906.3|3895.9|3901.9|3895.8|2
1647863730000|2022-03-21 11:55:30|3902.6|3896.6|3904.8|3895.8|3904.8|3896.6|3901.9|3895.8|5
1647863740000|2022-03-21 11:55:40|3905|3896.3|3906.3|3895.5|3906.5|3896.3|3905|3895.5|6
1647863760000|2022-03-21 11:56:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647863780000|2022-03-21 11:56:20|3902.9|3896.9|3906.3|3895.5|3906.3|3896.9|3901.6|3895.5|6
1647863800000|2022-03-21 11:56:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647863820000|2022-03-21 11:57:00|3901.4|3895.4|3905.8|3895.3|3905.8|3896.6|3901.4|3895.3|7
1647863840000|2022-03-21 11:57:20|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|2
1647863860000|2022-03-21 11:57:40|3902.1|3896.1|3903.4|3897.4|3903.4|3897.4|3902.1|3896.1|2
1647863870000|2022-03-21 11:57:50|3903.5|3895|3905|3894.8|3905|3895|3903.5|3894.8|5
1647863880000|2022-03-21 11:58:00|3904.8|3894.5|3900.6|3894.6|3904.8|3894.6|3900.6|3894.5|2
1647863910000|2022-03-21 11:58:30|3901.4|3895.4|3904|3894.3|3904.3|3895.6|3900.9|3894.3|10
1647863930000|2022-03-21 11:58:50|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647863950000|2022-03-21 11:59:10|3901.4|3895.4|3903.5|3894.3|3903.5|3895.4|3900.4|3894.3|5
1647863960000|2022-03-21 11:59:20||3894.5||3894.5||3894.5||3894.5|1
1647863970000|2022-03-21 11:59:30|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|3
1647863980000|2022-03-21 11:59:40|3903.1|3897.1|3905|3895.3|3905|3898.1|3903.1|3895.3|4
1647864000000|2022-03-21 12:00:00|3904.8|3895|3901.1|3895.1|3904.8|3895.1|3901.1|3895|2
1647864010000|2022-03-21 12:00:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647864090000|2022-03-21 12:01:30|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647864120000|2022-03-21 12:02:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647864190000|2022-03-21 12:03:10|3902.1|3896.1|3903.1|3897.1|3903.1|3897.1|3900.9|3894.8|8
1647864200000|2022-03-21 12:03:20|3903.5|3895.3|3903|3894.5|3903.5|3895.3|3903|3894.5|2
1647864210000|2022-03-21 12:03:30|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647864220000|2022-03-21 12:03:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647864230000|2022-03-21 12:03:50|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1647864330000|2022-03-21 12:05:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647864350000|2022-03-21 12:05:50|3902.1|3896.1|3902.4|3896.4|3902.4|3896.4|3900.9|3894.9|6
1647864360000|2022-03-21 12:06:00|3902.6|3896.6|3903|3897|3903|3897|3902.6|3896.6|3
1647864410000|2022-03-21 12:06:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1647864460000|2022-03-21 12:07:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647864470000|2022-03-21 12:07:50|3901.8|3893.3|3900.1|3894.1|3901.8|3894.1|3900.1|3893.3|2
1647864480000|2022-03-21 12:08:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647864540000|2022-03-21 12:09:00|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1647864580000|2022-03-21 12:09:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647864620000|2022-03-21 12:10:20|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647864630000|2022-03-21 12:10:30|3900.6|3894.6|3899.9|3893.9|3900.6|3894.6|3899.9|3893.9|4
1647864660000|2022-03-21 12:11:00|3899.6|3893.6|3898.6|3892.6|3899.6|3893.6|3898.6|3892.6|3
1647864670000|2022-03-21 12:11:10|3898.4|3892.4|3900.9|3894.9|3900.9|3894.9|3898.4|3892.4|2
1647864700000|2022-03-21 12:11:40|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|2
1647864740000|2022-03-21 12:12:20|3900.6|3894.6|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|2
1647864750000|2022-03-21 12:12:30|3901.4|3895.4|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|3
1647864770000|2022-03-21 12:12:50|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1647864780000|2022-03-21 12:13:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647864790000|2022-03-21 12:13:10|3900.4|3894.4|3901.1|3895.1|3901.1|3895.1|3900.4|3894.4|2
1647864820000|2022-03-21 12:13:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647864840000|2022-03-21 12:14:00|3900.1|3894.1|3900.6|3894.6|3900.6|3894.6|3900.1|3894.1|2
1647864880000|2022-03-21 12:14:40|3900.9|3894.9|3901.4|3895.4|3901.6|3895.6|3900.9|3894.9|4
1647864910000|2022-03-21 12:15:10|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|2
1647864940000|2022-03-21 12:15:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647864950000|2022-03-21 12:15:50|3901.4|3895.4|3900.1|3894.1|3901.4|3895.4|3900.1|3894.1|4
1647864970000|2022-03-21 12:16:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1647865150000|2022-03-21 12:19:10|3901.1|3895.1|3900.9|3894.9|3901.1|3895.1|3900.6|3894.6|3
1647865170000|2022-03-21 12:19:30|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647865200000|2022-03-21 12:20:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647865360000|2022-03-21 12:22:40|3903|3894.5|3904.3|3895.5|3904.3|3895.5|3903|3894.5|2
1647865370000|2022-03-21 12:22:50|3907|3895.8|3907.3|3897|3907.3|3897|3907|3895.8|2
1647865380000|2022-03-21 12:23:00|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1647865410000|2022-03-21 12:23:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647865460000|2022-03-21 12:24:20|3905.9|3899.9|3906.8|3898.5|3906.8|3900.6|3905.9|3898.5|4
1647865480000|2022-03-21 12:24:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1647865500000|2022-03-21 12:25:00|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1647865510000|2022-03-21 12:25:10|3905.4|3899.4|3907.6|3901.6|3907.9|3901.9|3905.4|3899.4|7
1647865520000|2022-03-21 12:25:20|3908.1|3902.1|3907.9|3901.9|3908.4|3902.4|3907.9|3901.9|3
1647865550000|2022-03-21 12:25:50|3907.8|3899.8|3907.8|3899.8|3907.8|3899.8|3907.8|3899.8|1
1647865560000|2022-03-21 12:26:00|3907.5|3899.5|3907|3898.8|3907.5|3899.5|3907|3898.8|4
1647865570000|2022-03-21 12:26:10|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|1
1647865610000|2022-03-21 12:26:50|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|2
1647865630000|2022-03-21 12:27:10|3904.4|3898.4|3906.9|3900.9|3906.9|3900.9|3904.4|3898.4|7
1647865640000|2022-03-21 12:27:20|3907.4|3901.4|3906.6|3900.6|3907.6|3901.6|3906.6|3900.6|5
1647865650000|2022-03-21 12:27:30|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1647865660000|2022-03-21 12:27:40|3906.1|3900.1|3906.9|3900.9|3906.9|3900.9|3906.1|3900.1|3
1647865670000|2022-03-21 12:27:50|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.4|3900.4|3
1647865690000|2022-03-21 12:28:10|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|2
1647865720000|2022-03-21 12:28:40|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|2
1647865790000|2022-03-21 12:29:50|3907.4|3901.4|3907.6|3901.6|3907.6|3901.6|3907.4|3901.4|2
1647865800000|2022-03-21 12:30:00|3907.9|3901.9|3909.4|3903.4|3909.4|3903.4|3907.9|3901.9|2
1647865820000|2022-03-21 12:30:20|3909.1|3903.1|3908.9|3902.9|3909.1|3903.1|3908.9|3902.9|2
1647865900000|2022-03-21 12:31:40|3909.6|3903.6|3910.4|3904.4|3911.9|3905.9|3909.6|3903.6|4
1647866010000|2022-03-21 12:33:30|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647866020000|2022-03-21 12:33:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647866040000|2022-03-21 12:34:00|3910.9|3904.9|3910.6|3904.6|3910.9|3904.9|3910.6|3904.6|2
1647866070000|2022-03-21 12:34:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1647866080000|2022-03-21 12:34:40|3909.9|3903.9|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|3
1647866090000|2022-03-21 12:34:50|3907.6|3901.6|3907.9|3901.9|3908.1|3902.1|3907.6|3901.6|4
1647866110000|2022-03-21 12:35:10|3908.1|3902.1|3910.4|3904.4|3910.9|3904.9|3908.1|3902.1|7
1647866120000|2022-03-21 12:35:20|3910.1|3904.1|3908.6|3902.6|3910.1|3904.1|3908.6|3902.6|3
1647866140000|2022-03-21 12:35:40|3909.6|3903.6|3910.5|3902.5|3910.5|3904.1|3909.6|3902.5|4
1647866150000|2022-03-21 12:35:50|3909.8|3901.8|3909.8|3901.8|3909.8|3901.8|3909.8|3901.8|1
1647866160000|2022-03-21 12:36:00|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1647866270000|2022-03-21 12:37:50|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|1
1647866280000|2022-03-21 12:38:00|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1647866290000|2022-03-21 12:38:10|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647866300000|2022-03-21 12:38:20|3907.6|3901.6|3907.4|3901.4|3907.6|3901.6|3907.4|3901.4|2
1647866340000|2022-03-21 12:39:00|3908.1|3902.1|3908.1|3902.1|3908.9|3902.9|3908.1|3902.1|4
1647866360000|2022-03-21 12:39:20|3908.4|3902.4|3908.9|3902.9|3910.3|3902.9|3908.4|3902.3|3
1647866370000|2022-03-21 12:39:30|3909.6|3903.6|3908.9|3902.9|3909.6|3903.6|3908.9|3902.9|2
1647866380000|2022-03-21 12:39:40|3909.9|3903.9|3909.1|3903.1|3910.4|3904.4|3908.9|3902.9|13
1647866400000|2022-03-21 12:40:00|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|1
1647866450000|2022-03-21 12:40:50|3909.1|3903.1|3910.3|3904.3|3910.5|3904.4|3909.1|3902.5|9
1647866460000|2022-03-21 12:41:00|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|2
1647866480000|2022-03-21 12:41:20|3910.8|3902.5|3910.8|3902.5|3910.8|3902.5|3910.8|3902.5|1
1647866490000|2022-03-21 12:41:30|3910|3904|3910.5|3902.5|3910.5|3904.1|3908.5|3902.5|7
1647866520000|2022-03-21 12:42:00|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1647866660000|2022-03-21 12:44:20|3909.4|3903.4|3911.8|3903.8|3911.8|3904.4|3909.4|3903.4|5
1647866670000|2022-03-21 12:44:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647866750000|2022-03-21 12:45:50|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1647866780000|2022-03-21 12:46:20|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647866800000|2022-03-21 12:46:40|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647866880000|2022-03-21 12:48:00|3911.4|3905.4|3912.6|3906.6|3912.6|3906.6|3911.4|3905.4|5
1647866900000|2022-03-21 12:48:20|3913.1|3907.1|3913.4|3907.4|3913.4|3907.4|3913.1|3907.1|2
1647866910000|2022-03-21 12:48:30|3913.6|3907.6|3913.4|3907.4|3913.6|3907.6|3913.4|3907.4|2
1647866960000|2022-03-21 12:49:20|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1647866990000|2022-03-21 12:49:50|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1647867000000|2022-03-21 12:50:00|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1647867010000|2022-03-21 12:50:10|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647867020000|2022-03-21 12:50:20|3911.4|3905.4|3912.1|3906.1|3912.1|3906.1|3911.4|3905.4|5
1647867030000|2022-03-21 12:50:30|3911.9|3905.9|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|3
1647867040000|2022-03-21 12:50:40|3912.9|3906.9|3913.3|3904.8|3913.3|3907.1|3912.9|3904.8|3
1647867050000|2022-03-21 12:50:50|3912|3905|3911.9|3905.9|3912|3906|3911.8|3905|4
1647867060000|2022-03-21 12:51:00|3910.6|3904.6|3913.8|3907.8|3914.8|3907.8|3910.6|3904.6|8
1647867070000|2022-03-21 12:51:10|3914.6|3908.6|3916|3910|3918|3910|3914.6|3908.6|4
1647867080000|2022-03-21 12:51:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1647867090000|2022-03-21 12:51:30|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|2
1647867100000|2022-03-21 12:51:40|3916.3|3908.3|3916.3|3908.3|3916.3|3908.3|3916.3|3908.3|1
1647867110000|2022-03-21 12:51:50|3916|3906.8|3916|3908|3916|3908|3916|3906.8|2
1647867120000|2022-03-21 12:52:00|3914.6|3908.6|3914.5|3908.5|3914.8|3908.8|3914.5|3908.5|3
1647867130000|2022-03-21 12:52:10|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647867140000|2022-03-21 12:52:20|3913.9|3907.9|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|2
1647867150000|2022-03-21 12:52:30|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|3
1647867160000|2022-03-21 12:52:40|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647867170000|2022-03-21 12:52:50|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.6|3906.6|2
1647867180000|2022-03-21 12:53:00|3911.9|3905.9|3915.8|3907.3|3917.5|3907.9|3911.4|3905.3|9
1647867200000|2022-03-21 12:53:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647867220000|2022-03-21 12:53:40|3914.9|3908.9|3916.8|3908.5|3916.8|3909.9|3914.6|3908.5|7
1647867240000|2022-03-21 12:54:00|3916.3|3908|3913.9|3907.9|3916.3|3908|3913.9|3907.8|3
1647867250000|2022-03-21 12:54:10|3913.6|3907.6|3912.3|3903|3913.6|3907.6|3912.3|3903|2
1647867260000|2022-03-21 12:54:20|3912|3903.5|3912|3903.5|3912|3903.5|3912|3903.5|1
1647867270000|2022-03-21 12:54:30|3911.3|3902.8|3911.3|3902.5|3912.3|3902.8|3911|3900.3|8
1647867280000|2022-03-21 12:54:40|3911.1|3905.1|3910.5|3896.3|3911.1|3905.1|3910.5|3896.3|3
1647867290000|2022-03-21 12:54:50|3909.8|3896|3909.8|3896|3909.8|3896|3909.8|3896|1
1647867300000|2022-03-21 12:55:00|3909.5|3896.8|3906.4|3900.4|3909.5|3900.4|3906.4|3896.8|6
1647867320000|2022-03-21 12:55:20|3907.3|3894.3|3905.8|3893.8|3907.3|3895.3|3905.8|3893.8|7
1647867330000|2022-03-21 12:55:30|3904.8|3893|3904.8|3893|3904.8|3893|3904.8|3893|1
1647867340000|2022-03-21 12:55:40|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1647867350000|2022-03-21 12:55:50|3898.4|3892.4|3897.9|3891.9|3898.4|3892.4|3897.9|3891.9|2
1647867390000|2022-03-21 12:56:30|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1647867400000|2022-03-21 12:56:40|3898.6|3892.6|3897.9|3891.9|3898.6|3892.6|3897.9|3891.9|2
1647867420000|2022-03-21 12:57:00|3898.4|3892.4|3895.9|3889.9|3898.4|3892.4|3895.9|3889.9|3
1647867430000|2022-03-21 12:57:10|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.1|3890.1|3
1647867470000|2022-03-21 12:57:50|3897.1|3891.1|3898.1|3892.1|3898.1|3892.1|3897.1|3891.1|2
1647867490000|2022-03-21 12:58:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647867500000|2022-03-21 12:58:20|3897|3888|3897|3887.8|3897|3888|3897|3887.8|2
1647867510000|2022-03-21 12:58:30|3895.9|3889.9|3895.8|3887.8|3896|3889.9|3893.9|3887.8|6
1647867530000|2022-03-21 12:58:50|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.9|3887.9|2
1647867540000|2022-03-21 12:59:00|3895.1|3889.1|3895.8|3887.8|3895.8|3889.1|3893.9|3887.8|7
1647867550000|2022-03-21 12:59:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|1
1647867560000|2022-03-21 12:59:20|3894.6|3888.6|3894.9|3888.9|3894.9|3888.9|3894.6|3888.6|2
1647867570000|2022-03-21 12:59:30|3895.1|3889.1|3895.9|3889.9|3895.9|3889.9|3894.6|3888.6|8
1647867580000|2022-03-21 12:59:40|3896.9|3890.9|3898.5|3892.5|3899.4|3893.4|3896.9|3890.9|11
1647867590000|2022-03-21 12:59:50|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1647867600000|2022-03-21 13:00:00|3898.1|3892.1|3896.4|3890.4|3898.1|3892.1|3896.4|3890.4|5
1647867610000|2022-03-21 13:00:10|3896.5|3888.5|3894.4|3888.4|3896.5|3888.5|3894.4|3888.4|2
1647867620000|2022-03-21 13:00:20|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1647867630000|2022-03-21 13:00:30|3893.1|3887.1|3893.1|3887.1|3893.4|3887.4|3893.1|3887.1|3
1647867640000|2022-03-21 13:00:40|3893.6|3887.6|3895.1|3889.1|3895.1|3889.1|3893.4|3887.4|7
1647867650000|2022-03-21 13:00:50|3894.6|3888.6|3893.6|3887.6|3894.6|3888.6|3893.4|3887.4|5
1647867660000|2022-03-21 13:01:00|3893.8|3884.5|3893.8|3884.5|3893.8|3884.5|3893.8|3884.5|1
1647867680000|2022-03-21 13:01:20|3893.5|3885.5|3890.4|3884.4|3893.5|3885.9|3890.4|3884.4|6
1647867690000|2022-03-21 13:01:30|3890.9|3884.9|3890.4|3884.4|3890.9|3884.9|3890.1|3884.1|5
1647867700000|2022-03-21 13:01:40|3890.9|3884.9|3891.1|3885.1|3891.9|3885.9|3890.9|3884.9|4
1647867710000|2022-03-21 13:01:50|3891.4|3885.4|3892.9|3886.9|3892.9|3886.9|3891.4|3885.4|3
1647867720000|2022-03-21 13:02:00|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1647867730000|2022-03-21 13:02:10|3895.5|3887.5|3893.9|3887.9|3895.5|3888.3|3893.9|3887.5|3
1647867750000|2022-03-21 13:02:30|3893.1|3887.1|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|2
1647867760000|2022-03-21 13:02:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1647867770000|2022-03-21 13:02:50|3894.1|3888.1|3898|3887.5|3898.3|3890.3|3894.1|3887.5|6
1647867780000|2022-03-21 13:03:00|3897.3|3886.8|3897.8|3889.5|3897.8|3889.5|3895|3886.8|7
1647867790000|2022-03-21 13:03:10|3898.3|3890|3896.5|3890.5|3898.3|3890.6|3896.5|3890|3
1647867800000|2022-03-21 13:03:20|3895.6|3889.6|3895.3|3886|3896.5|3889.6|3894.5|3885|7
1647867810000|2022-03-21 13:03:30|3896.1|3890.1|3896.4|3890.4|3896.6|3890.6|3896.1|3890.1|3
1647867820000|2022-03-21 13:03:40|3895.9|3889.9|3896.6|3890.6|3896.6|3890.6|3895.9|3889.9|2
1647867830000|2022-03-21 13:03:50|3895.9|3889.9|3896.9|3890.9|3896.9|3890.9|3895.9|3888|3
1647867840000|2022-03-21 13:04:00|3895.9|3889.9|3895.6|3889.6|3895.9|3889.9|3895.6|3889.6|2
1647867860000|2022-03-21 13:04:20|3896.6|3890.6|3895.4|3889.4|3896.6|3890.6|3895.4|3889.4|2
1647867880000|2022-03-21 13:04:40|3895.5|3886|3892.3|3884|3895.5|3886|3892.3|3884|5
1647867890000|2022-03-21 13:04:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1647867900000|2022-03-21 13:05:00|3889.9|3883.9|3890.8|3882.8|3891|3884.6|3889.1|3882.5|10
1647867910000|2022-03-21 13:05:10|3890.5|3882.5|3890|3884|3890.5|3884|3890|3882.5|2
1647867920000|2022-03-21 13:05:20|3889.6|3883.6|3891.3|3883.3|3891.3|3884.4|3889.4|3883.3|7
1647867930000|2022-03-21 13:05:30|3890.3|3882|3889.4|3883.4|3890.3|3883.4|3889.4|3882|2
1647867940000|2022-03-21 13:05:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647867960000|2022-03-21 13:06:00|3888.1|3882.1|3887.6|3881.6|3890.3|3883.9|3887.6|3881.6|9
1647867970000|2022-03-21 13:06:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1647867980000|2022-03-21 13:06:20|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1647867990000|2022-03-21 13:06:30|3887.6|3881.6|3888.4|3882.4|3890|3882.4|3886.6|3880.5|13
1647868000000|2022-03-21 13:06:40|3888.1|3882.1|3887.4|3881.4|3888.1|3882.1|3886.6|3880.6|3
1647868010000|2022-03-21 13:06:50|3887.9|3881.9|3888.6|3882.6|3888.6|3882.6|3887.9|3881.9|3
1647868020000|2022-03-21 13:07:00|3889.9|3883.9|3889.6|3883.6|3890|3883.9|3888.5|3881.3|8
1647868030000|2022-03-21 13:07:10|3890.6|3884.6|3893.3|3885|3893.8|3885.3|3890.6|3884.6|5
1647868040000|2022-03-21 13:07:20|3894.3|3883.8|3894.5|3883|3895|3885.8|3894.3|3883|7
1647868050000|2022-03-21 13:07:30|3894|3882.8|3894|3882.8|3894|3882.8|3894|3882.8|1
1647868060000|2022-03-21 13:07:40||3879.8||3879.8||3879.8||3879.8|1
1647868070000|2022-03-21 13:07:50|3891.5|3880.3|3891.5|3880.3|3891.5|3880.3|3891.5|3880.3|1
1647868080000|2022-03-21 13:08:00|3891.4|3885.4|3891.1|3885.1|3891.9|3885.9|3891.1|3885.1|4
1647868120000|2022-03-21 13:08:40|3892.1|3886.1|3891.1|3885.1|3892.1|3886.1|3891.1|3885.1|2
1647868140000|2022-03-21 13:09:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1647868160000|2022-03-21 13:09:20|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|2
1647868170000|2022-03-21 13:09:30|3892.1|3886.1|3891.4|3885.4|3892.4|3886.4|3891.4|3885.4|3
1647868190000|2022-03-21 13:09:50|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1647868210000|2022-03-21 13:10:10|3890.4|3884.4|3889.8|3881.5|3890.4|3884.4|3889.8|3881.5|2
1647868220000|2022-03-21 13:10:20|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1647868230000|2022-03-21 13:10:30|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1647868250000|2022-03-21 13:10:50|3887.1|3881.1|3887.4|3881.4|3887.4|3881.4|3887.1|3881.1|2
1647868260000|2022-03-21 13:11:00|3888.1|3882.1|3888.8|3880.5|3888.8|3882.1|3888|3880.5|3
1647868270000|2022-03-21 13:11:10||3880.8||3880.8||3880.8||3880.8|1
1647868280000|2022-03-21 13:11:20|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1647868300000|2022-03-21 13:11:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1647868310000|2022-03-21 13:11:50|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1647868320000|2022-03-21 13:12:00|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|2
1647868330000|2022-03-21 13:12:10|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1647868340000|2022-03-21 13:12:20|3887.6|3881.6|3891.5|3883.5|3891.8|3885.8|3887.6|3881.6|8
1647868360000|2022-03-21 13:12:40|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647868380000|2022-03-21 13:13:00|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3891.1|3885.1|2
1647868420000|2022-03-21 13:13:40|3891.9|3885.9|3891.4|3885.4|3891.9|3885.9|3891.4|3885.4|2
1647868430000|2022-03-21 13:13:50|3892.4|3886.4|3893.9|3887.9|3893.9|3887.9|3892.4|3886.4|3
1647868440000|2022-03-21 13:14:00|3894.8|3888.8|3895.4|3889.4|3895.4|3889.4|3894.8|3888.8|2
1647868450000|2022-03-21 13:14:10|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1647868480000|2022-03-21 13:14:40|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1647868510000|2022-03-21 13:15:10|3895.1|3889.1|3898|3890|3898.3|3890|3895.1|3889.1|5
1647868530000|2022-03-21 13:15:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647868540000|2022-03-21 13:15:40|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1647868570000|2022-03-21 13:16:10|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1647868610000|2022-03-21 13:16:50|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|2
1647868620000|2022-03-21 13:17:00|3898|3889.8|3898|3890|3898.3|3890|3898|3889.8|3
1647868640000|2022-03-21 13:17:20|3896.1|3890.1|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|2
1647868650000|2022-03-21 13:17:30|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1647868690000|2022-03-21 13:18:10|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1647868720000|2022-03-21 13:18:40|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1647868730000|2022-03-21 13:18:50|3898.1|3892.1|3897.6|3891.6|3898.1|3892.1|3897.4|3891.4|5
1647868770000|2022-03-21 13:19:30|3897.1|3891.1|3899.9|3893.9|3899.9|3893.9|3897.1|3891.1|7
1647868780000|2022-03-21 13:19:40|3900|3892|3900|3892|3900|3892|3900|3892|1
1647868800000|2022-03-21 13:20:00|3899|3893|3900.1|3894.1|3900.1|3894.1|3899|3893|4
1647868810000|2022-03-21 13:20:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647868830000|2022-03-21 13:20:30|3900.9|3894.9|3901.1|3895.1|3901.9|3895.9|3900.9|3894.9|8
1647868850000|2022-03-21 13:20:50|3901.6|3895.6|3904.8|3898.8|3904.8|3898.8|3901.1|3895.1|9
1647868860000|2022-03-21 13:21:00|3905.9|3899.9|3906.1|3900.1|3907.1|3901.1|3904.9|3898.9|5
1647868870000|2022-03-21 13:21:10|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1647868890000|2022-03-21 13:21:30|3904.9|3898.9|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|3
1647868900000|2022-03-21 13:21:40|3905.6|3899.6|3904.9|3898.9|3905.6|3899.6|3904.9|3898.9|2
1647868930000|2022-03-21 13:22:10|3905.4|3899.4|3904.9|3898.9|3905.9|3899.9|3904.9|3898.9|6
1647868940000|2022-03-21 13:22:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1647868950000|2022-03-21 13:22:30|3903.9|3897.9|3901.4|3895.4|3903.9|3897.9|3901.4|3895.4|2
1647868960000|2022-03-21 13:22:40|3904.3|3895.3|3904.8|3893.3|3904.8|3895.3|3904.3|3893.3|3
1647868970000|2022-03-21 13:22:50||3894||3890.5||3894.3||3890.5|4
1647868990000|2022-03-21 13:23:10|3899.9|3893.9|3901.8|3893.8|3901.8|3893.9|3899.9|3893.8|2
1647869010000|2022-03-21 13:23:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647869030000|2022-03-21 13:23:50|3904.3|3895.5|3905.8|3897|3905.8|3899|3904.3|3895.5|3
1647869040000|2022-03-21 13:24:00|3906|3896.8|3906.5|3897|3906.8|3897|3906|3896.8|7
1647869060000|2022-03-21 13:24:20|3906.3|3896.8|3903.9|3897.9|3906.3|3897.9|3902.9|3896.8|3
1647869070000|2022-03-21 13:24:30|3906|3898|3906.3|3898.3|3906.3|3898.3|3906|3898|3
1647869080000|2022-03-21 13:24:40|3905.8|3899.8|3906.3|3900.3|3906.3|3900.3|3905.8|3899.8|2
1647869090000|2022-03-21 13:24:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1647869100000|2022-03-21 13:25:00|3907.6|3901.6|3907.1|3901.1|3907.9|3901.9|3907.1|3901.1|3
1647869120000|2022-03-21 13:25:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1647869150000|2022-03-21 13:25:50|3907.6|3901.6|3910.5|3902|3910.5|3902.6|3907.6|3901.6|7
1647869160000|2022-03-21 13:26:00|3910.8||3910.8||3910.8||3910.8||1
1647869170000|2022-03-21 13:26:10|3910|3904|3911|3903|3911|3904|3908.6|3902.3|5
1647869180000|2022-03-21 13:26:20|3911.8|3903.8|3911.9|3905.9|3912.9|3906.9|3911.8|3903.8|6
1647869190000|2022-03-21 13:26:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1647869200000|2022-03-21 13:26:40|3913.4|3907.4|3912.4|3906.4|3913.4|3907.4|3912.4|3906.4|2
1647869210000|2022-03-21 13:26:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1647869220000|2022-03-21 13:27:00|3912.9|3906.9|3911.6|3905.6|3912.9|3906.9|3911.6|3905.6|3
1647869230000|2022-03-21 13:27:10|3911.4|3905.4|3911|3902.8|3911.4|3905.4|3909.4|3902.8|9
1647869250000|2022-03-21 13:27:30|3908.4|3902.4|3907.4|3901.4|3908.4|3902.4|3907.4|3901.4|2
1647869260000|2022-03-21 13:27:40|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1647869280000|2022-03-21 13:28:00|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1647869300000|2022-03-21 13:28:20|3907.6|3901.6|3909|3900.8|3909|3902.1|3906.9|3900.8|7
1647869320000|2022-03-21 13:28:40|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|1
1647869330000|2022-03-21 13:28:50|3907.6|3901.6|3909.3|3900.8|3909.3|3902.4|3906.9|3900.8|9
1647869340000|2022-03-21 13:29:00||3901||3901||3901||3901|1
1647869350000|2022-03-21 13:29:10|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1647869370000|2022-03-21 13:29:30|3909|3901|3913.1|3907.1|3913.4|3907.4|3909|3901|13
1647869380000|2022-03-21 13:29:40|3912.1|3906.1|3911.4|3905.4|3912.1|3906.1|3911.4|3905.4|2
1647869390000|2022-03-21 13:29:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647869400000|2022-03-21 13:30:00|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647869410000|2022-03-21 13:30:10|3910.6|3904.6|3912.8|3904.5|3912.8|3904.6|3909.6|3903.6|5
1647869420000|2022-03-21 13:30:20|3912.3|3904|3911.4|3905.4|3912.3|3905.8|3911.1|3904|7
1647869430000|2022-03-21 13:30:30|3911.1|3905.1|3911.4|3905.4|3912.5|3906.5|3910.9|3904.9|8
1647869440000|2022-03-21 13:30:40|3910.6|3904.6|3909.6|3903.6|3910.6|3904.6|3909.4|3903.4|6
1647869450000|2022-03-21 13:30:50|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|2
1647869460000|2022-03-21 13:31:00|3913.3|3904.8|3912.6|3906.6|3913.3|3906.8|3912.3|3904.8|5
1647869470000|2022-03-21 13:31:10|3912.8|3906.8|3910.6|3904.6|3912.8|3906.8|3910.6|3904.6|7
1647869480000|2022-03-21 13:31:20|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647869490000|2022-03-21 13:31:30|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|14
1647869500000|2022-03-21 13:31:40|3909.9|3903.9|3910.9|3904.9|3911.9|3905.9|3909.9|3903.9|7
1647869510000|2022-03-21 13:31:50|3911.6|3905.6|3911.9|3905.9|3911.9|3905.9|3910.9|3904.9|9
1647869520000|2022-03-21 13:32:00|3910.9|3904.9|3909.1|3903.1|3911.9|3905.9|3909.1|3903.1|6
1647869530000|2022-03-21 13:32:10|3908.9|3902.9|3909.6|3903.6|3909.6|3903.6|3908.9|3902.9|3
1647869540000|2022-03-21 13:32:20|3909.4|3903.4|3909.1|3903.1|3909.4|3903.4|3908.9|3902.9|4
1647869560000|2022-03-21 13:32:40|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|3
1647869570000|2022-03-21 13:32:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647869580000|2022-03-21 13:33:00|3911.6|3905.6|3913.4|3907.4|3913.9|3907.9|3911.1|3905.1|12
1647869590000|2022-03-21 13:33:10|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|6
1647869600000|2022-03-21 13:33:20|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|2
1647869630000|2022-03-21 13:33:50|3913.4|3907.4|3912.6|3906.6|3913.4|3907.4|3912.6|3906.6|4
1647869660000|2022-03-21 13:34:20|3913.4|3907.4|3913.1|3907.1|3914.1|3908.1|3912.6|3906.6|6
1647869680000|2022-03-21 13:34:40|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647869690000|2022-03-21 13:34:50|3913.5|3905.3|3913.9|3907.9|3913.9|3907.9|3912.4|3905.3|5
1647869700000|2022-03-21 13:35:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647869760000|2022-03-21 13:36:00|3915.6|3909.6|3915.6|3909.6|3916.6|3910.6|3914.9|3908.9|7
1647869770000|2022-03-21 13:36:10|3915.4|3909.4|3925.5|3913.5|3925.8|3913.5|3915.4|3909.4|7
1647869780000|2022-03-21 13:36:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1647869790000|2022-03-21 13:36:30|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1647869830000|2022-03-21 13:37:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1647869880000|2022-03-21 13:38:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1647869890000|2022-03-21 13:38:10|3925.1|3919.1|3924.9|3918.9|3925.1|3919.1|3924.9|3918.9|2
1647869900000|2022-03-21 13:38:20|3925.6|3919.6|3924.6|3918.6|3925.6|3919.6|3924.6|3918.6|5
1647869930000|2022-03-21 13:38:50|3924.4|3918.4|3921.4|3915.4|3924.4|3918.4|3921.4|3914.3|7
1647869940000|2022-03-21 13:39:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647869950000|2022-03-21 13:39:10|3923.6|3917.6|3924.1|3918.1|3925.1|3919.1|3923.6|3917.6|5
1647869960000|2022-03-21 13:39:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1647869970000|2022-03-21 13:39:30|3924.9|3918.9|3928.4|3922.4|3929.5|3923.1|3924.9|3918.9|10
1647869980000|2022-03-21 13:39:40|3928.1|3922.1|3928.1|3922.1|3929.4|3923.4|3927.9|3921.9|5
1647869990000|2022-03-21 13:39:50|3927.1|3921.1|3928.9|3922.9|3929|3922.9|3926.1|3920.1|7
1647870000000|2022-03-21 13:40:00|3928.6|3922.6|3929.6|3923.6|3930.4|3924.4|3928.6|3922.6|4
1647870010000|2022-03-21 13:40:10|3929.4|3923.4|3925.9|3919.9|3929.6|3923.6|3925.9|3919.9|10
1647870020000|2022-03-21 13:40:20|3925.6|3919.6|3928.1|3922.1|3928.1|3922.1|3925.6|3919.6|7
1647870030000|2022-03-21 13:40:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1647870040000|2022-03-21 13:40:40|3929.1|3923.1|3930.6|3924.6|3931.6|3925.6|3929.1|3923.1|8
1647870060000|2022-03-21 13:41:00|3930.9|3924.9|3931.6|3925.6|3931.6|3925.6|3930.9|3924.9|3
1647870070000|2022-03-21 13:41:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647870080000|2022-03-21 13:41:20|3932.1|3926.1|3934.5|3926.3|3934.5|3926.4|3931.6|3925.6|4
1647870090000|2022-03-21 13:41:30|3934.3||3934.3||3934.3||3934.3||1
1647870100000|2022-03-21 13:41:40|3934.1|3928.1|3934.9|3928.9|3934.9|3928.9|3934.1|3928.1|2
1647870110000|2022-03-21 13:41:50|3937.3|3928.8|3936|3930|3937.3|3930.6|3936|3928.8|4
1647870120000|2022-03-21 13:42:00|3935.8|3929.8|3935.4|3929.4|3935.8|3929.8|3935.4|3929.4|2
1647870130000|2022-03-21 13:42:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1647870140000|2022-03-21 13:42:20|3935.6|3929.6|3934.9|3928.9|3935.6|3929.6|3934.9|3928.9|2
1647870150000|2022-03-21 13:42:30|3936.1|3930.1|3934.4|3928.4|3936.1|3930.1|3934.4|3928.4|4
1647870160000|2022-03-21 13:42:40|3934.5|3928.5|3934.1|3928.1|3934.6|3928.6|3934.1|3928.1|4
1647870190000|2022-03-21 13:43:10|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|3
1647870200000|2022-03-21 13:43:20|3936.1|3930.1|3936.4|3930.4|3937.4|3931.4|3936.1|3930.1|6
1647870220000|2022-03-21 13:43:40|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.6|3930.6|3
1647870230000|2022-03-21 13:43:50|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|2
1647870250000|2022-03-21 13:44:10|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.1|3929.1|5
1647870260000|2022-03-21 13:44:20|3936.4|3930.4|3935.4|3929.4|3936.4|3930.4|3935.4|3929.4|2
1647870270000|2022-03-21 13:44:30|3935.1|3929.1|3934.1|3928.1|3935.1|3929.1|3934.1|3928.1|7
1647870280000|2022-03-21 13:44:40|3933.9|3927.9|3935.4|3929.4|3935.4|3929.4|3933.9|3927.9|3
1647870320000|2022-03-21 13:45:20|3936.4|3930.4|3935.6|3929.6|3936.9|3930.9|3935.6|3929.6|5
1647870340000|2022-03-21 13:45:40|3934.4|3928.4|3935.1|3929.1|3935.1|3929.1|3933.4|3927.4|4
1647870350000|2022-03-21 13:45:50|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1647870370000|2022-03-21 13:46:10|3935.4|3929.4|3935.1|3929.1|3935.9|3929.9|3935.1|3929.1|3
1647870400000|2022-03-21 13:46:40|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1647870430000|2022-03-21 13:47:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1647870500000|2022-03-21 13:48:20|3937.1|3931.1|3936.1|3930.1|3937.1|3931.1|3936.1|3930.1|2
1647870530000|2022-03-21 13:48:50|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|1
1647870540000|2022-03-21 13:49:00|3937.4|3931.4|3937.1|3931.1|3937.4|3931.4|3936.6|3930.6|5
1647870550000|2022-03-21 13:49:10|3937.4|3931.4|3937.1|3931.1|3937.4|3931.4|3937.1|3931.1|2
1647870580000|2022-03-21 13:49:40|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|2
1647870590000|2022-03-21 13:49:50|3937.1|3931.1|3936.4|3930.4|3937.1|3931.1|3936.4|3930.4|3
1647870620000|2022-03-21 13:50:20|3936.1|3930.1|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|2
1647870630000|2022-03-21 13:50:30|3935.6|3929.6|3936.1|3930.1|3936.6|3930.6|3935.6|3929.6|7
1647870640000|2022-03-21 13:50:40|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1647870650000|2022-03-21 13:50:50|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1647870660000|2022-03-21 13:51:00|3935.1|3929.1|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|2
1647870690000|2022-03-21 13:51:30|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1647870720000|2022-03-21 13:52:00|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1647870760000|2022-03-21 13:52:40|3936.6|3930.6|3936.9|3930.9|3936.9|3930.9|3935.9|3929.9|3
1647870770000|2022-03-21 13:52:50|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1647870780000|2022-03-21 13:53:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1647870790000|2022-03-21 13:53:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1647870800000|2022-03-21 13:53:20|3934.6|3928.6|3934.9|3928.9|3934.9|3928.9|3934.6|3928.6|2
1647870810000|2022-03-21 13:53:30|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.4|3928.4|3
1647870870000|2022-03-21 13:54:30|3935.1|3929.1|3934.6|3928.6|3935.6|3929.6|3934.6|3928.6|6
1647870880000|2022-03-21 13:54:40|3935.6|3929.6|3934.6|3928.6|3935.6|3929.6|3934.6|3928.6|2
1647870890000|2022-03-21 13:54:50|3935.1|3929.1|3935.6|3929.6|3935.6|3929.6|3934.9|3928.9|5
1647870900000|2022-03-21 13:55:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1647870910000|2022-03-21 13:55:10|3934.9|3928.9|3934.9|3928.9|3936.1|3930.1|3934.6|3928.6|5
1647870930000|2022-03-21 13:55:30|3935|3927|3934.4|3928.4|3935|3928.9|3933.9|3927|5
1647870940000|2022-03-21 13:55:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1647870960000|2022-03-21 13:56:00|3935.4|3929.4|3935.9|3929.9|3936.4|3930.4|3935.4|3929.4|5
1647870970000|2022-03-21 13:56:10|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|1
1647870990000|2022-03-21 13:56:30|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1647871000000|2022-03-21 13:56:40|3936.9|3930.9|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|2
1647871010000|2022-03-21 13:56:50|3937.4|3931.4|3935.9|3929.9|3937.4|3931.4|3935.9|3929.9|8
1647871030000|2022-03-21 13:57:10|3937.1|3931.1|3936.4|3930.4|3937.1|3931.1|3936.4|3930.4|2
1647871040000|2022-03-21 13:57:20|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1647871050000|2022-03-21 13:57:30|3936.1|3930.1|3936.4|3930.4|3936.4|3930.4|3936.1|3930.1|2
1647871080000|2022-03-21 13:58:00|3936.6|3930.6|3937.6|3931.6|3937.6|3931.6|3936.4|3930.4|7
1647871090000|2022-03-21 13:58:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1647871120000|2022-03-21 13:58:40|3937.9|3931.9|3940.9|3934.9|3940.9|3934.9|3937.4|3931.4|4
1647871130000|2022-03-21 13:58:50|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|2
1647871150000|2022-03-21 13:59:10|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|2
1647871160000|2022-03-21 13:59:20|3946.3|3936.8|3946|3937.3|3946.3|3937.3|3946|3936.8|2
1647871170000|2022-03-21 13:59:30|3945.8|3939.6|3945.6|3939.6|3945.8|3939.6|3945.6|3939.6|2
1647871190000|2022-03-21 13:59:50|3949.5|3939.5|3949|3939.8|3949.5|3939.8|3949|3939.5|2
1647871200000|2022-03-21 14:00:00|3948.8|3939.5|3948.8|3939.5|3948.8|3939.5|3948.8|3939.5|1
1647871210000|2022-03-21 14:00:10|3947.8|3940.5|3949.1|3943.1|3949.1|3943.1|3947.8|3940.5|4
1647871220000|2022-03-21 14:00:20|3949.4|3943.4|3949.4|3943.4|3950.4|3944.4|3949.4|3943.4|4
1647871240000|2022-03-21 14:00:40|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1647871250000|2022-03-21 14:00:50|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|2
1647871260000|2022-03-21 14:01:00|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|2
1647871300000|2022-03-21 14:01:40|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.9|3943.9|2
1647871320000|2022-03-21 14:02:00|3950.6|3944.6|3951.4|3945.4|3952.6|3946.6|3950.6|3944.6|6
1647871360000|2022-03-21 14:02:40|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|2
1647871370000|2022-03-21 14:02:50|3951.3|3945.3|3951.1|3945.1|3951.3|3945.3|3951.1|3945.1|2
1647871380000|2022-03-21 14:03:00|3951.4|3945.4|3949.8|3941.5|3951.4|3945.4|3949.8|3941.5|3
1647871400000|2022-03-21 14:03:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647871410000|2022-03-21 14:03:30|3948.1|3942.1|3949.9|3943.9|3949.9|3943.9|3948.1|3942.1|7
1647871420000|2022-03-21 14:03:40|3949.1|3943.1|3949.8|3940.5|3949.8|3943.1|3949.1|3940.5|2
1647871430000|2022-03-21 14:03:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647871440000|2022-03-21 14:04:00|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1647871450000|2022-03-21 14:04:10|3946.1|3940.1|3948.3|3940|3948.3|3941.9|3946.1|3940|5
1647871470000|2022-03-21 14:04:30|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|2
1647871490000|2022-03-21 14:04:50|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647871510000|2022-03-21 14:05:10|3946.1|3940.1|3946.9|3940.9|3946.9|3940.9|3946.1|3940.1|4
1647871520000|2022-03-21 14:05:20|3947.4|3941.4|3949.6|3943.6|3949.6|3943.6|3947.4|3941.4|6
1647871530000|2022-03-21 14:05:30|3949.9|3943.9|3951.1|3945.1|3952.6|3946.6|3949.9|3943.9|6
1647871540000|2022-03-21 14:05:40|3950.9|3944.9|3952|3944|3953.5|3944.9|3950.4|3944|6
1647871550000|2022-03-21 14:05:50|3951.8|3943.8|3951.8|3943.8|3951.8|3943.8|3951.8|3943.8|1
1647871560000|2022-03-21 14:06:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1647871580000|2022-03-21 14:06:20|3949.6|3943.6|3950.4|3944.4|3950.4|3944.4|3949.6|3943.6|2
1647871600000|2022-03-21 14:06:40|3949.6|3943.6|3950.6|3944.6|3950.6|3944.6|3949.6|3943.6|2
1647871630000|2022-03-21 14:07:10|3951.1|3945.1|3948.9|3942.9|3951.4|3945.4|3948.9|3941|7
1647871640000|2022-03-21 14:07:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1647871650000|2022-03-21 14:07:30|3947.9|3941.9|3948.9|3942.9|3948.9|3942.9|3947.6|3939.8|4
1647871660000|2022-03-21 14:07:40|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1647871670000|2022-03-21 14:07:50|3950.1|3944.1|3950.6|3944.6|3950.6|3944.6|3950.1|3944.1|2
1647871680000|2022-03-21 14:08:00|3950.9|3944.9|3950.9|3944.9|3951.6|3945.6|3950.4|3944.4|6
1647871690000|2022-03-21 14:08:10|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1647871700000|2022-03-21 14:08:20|3950.4|3944.4|3949.4|3943.4|3950.4|3944.4|3949.4|3943.4|3
1647871730000|2022-03-21 14:08:50|3949.6|3943.6|3949.4|3943.4|3949.6|3943.6|3949.4|3943.4|2
1647871740000|2022-03-21 14:09:00|3950.1|3944.1|3949.6|3943.6|3950.1|3944.1|3949.4|3943.4|3
1647871750000|2022-03-21 14:09:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647871760000|2022-03-21 14:09:20|3949.1|3943.1|3946.6|3940.6|3949.1|3943.1|3946.6|3940.6|7
1647871770000|2022-03-21 14:09:30|3948.1|3942.1|3946.9|3940.9|3948.4|3942.4|3946.6|3940.6|12
1647871780000|2022-03-21 14:09:40|3947.4|3941.4|3946.1|3940.1|3947.4|3941.4|3945.9|3939.9|13
1647871790000|2022-03-21 14:09:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647871800000|2022-03-21 14:10:00|3946.9|3940.9|3948.1|3942.1|3948.4|3942.4|3946.9|3940.9|3
1647871810000|2022-03-21 14:10:10|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1647871820000|2022-03-21 14:10:20|3947.1|3941.1|3947.9|3941.9|3947.9|3941.9|3947.1|3941.1|2
1647871830000|2022-03-21 14:10:30|3946.9|3940.9|3947.9|3941.9|3947.9|3941.9|3946.6|3940.6|4
1647871840000|2022-03-21 14:10:40|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3946.6|3940.6|3
1647871850000|2022-03-21 14:10:50|3946.6|3940.6|3949|3940.8|3949|3942.1|3946.6|3940.5|6
1647871860000|2022-03-21 14:11:00|3947.1|3941|3947.1|3941.1|3947.1|3941.1|3947.1|3941|2
1647871890000|2022-03-21 14:11:30|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|1
1647871900000|2022-03-21 14:11:40|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1647871910000|2022-03-21 14:11:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647871940000|2022-03-21 14:12:20|3947.4|3941.4|3948.4|3942.4|3948.4|3942.4|3946.6|3940.6|7
1647871950000|2022-03-21 14:12:30|3948.5|3940.5|3949|3940.5|3949|3940.5|3948.5|3940.5|2
1647871960000|2022-03-21 14:12:40|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647872040000|2022-03-21 14:14:00|3947.1|3941.1|3949|3940.5|3949|3942.1|3946.6|3940.5|9
1647872060000|2022-03-21 14:14:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647872080000|2022-03-21 14:14:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647872130000|2022-03-21 14:15:30|3945.6|3939.6|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|3
1647872140000|2022-03-21 14:15:40|3946.6|3940.6|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|3
1647872150000|2022-03-21 14:15:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1647872160000|2022-03-21 14:16:00|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|2
1647872170000|2022-03-21 14:16:10|3946.6|3940.6|3945.6|3939.6|3947.1|3941.1|3945.6|3939.6|4
1647872180000|2022-03-21 14:16:20|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|4
1647872190000|2022-03-21 14:16:30|3946.4|3940.4|3945.6|3939.6|3946.4|3940.4|3945.6|3939.6|2
1647872220000|2022-03-21 14:17:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647872230000|2022-03-21 14:17:10|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.4|3939.4|3
1647872250000|2022-03-21 14:17:30|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1647872260000|2022-03-21 14:17:40|3944.6|3938.6|3945.4|3939.4|3946.4|3940.4|3944.6|3938.6|7
1647872280000|2022-03-21 14:18:00|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|1
1647872310000|2022-03-21 14:18:30|3945.9|3939.9|3944.9|3938.9|3945.9|3939.9|3944.9|3938.9|2
1647872380000|2022-03-21 14:19:40|3945.4|3939.4|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|3
1647872390000|2022-03-21 14:19:50|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|2
1647872400000|2022-03-21 14:20:00|3944.4|3938.4|3945.4|3939.4|3945.4|3939.4|3944.4|3938.4|2
1647872410000|2022-03-21 14:20:10|3945.6|3939.6|3946.4|3940.4|3946.4|3940.4|3945.6|3939.6|8
1647872420000|2022-03-21 14:20:20|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|2
1647872500000|2022-03-21 14:21:40|3946.1|3940.1|3944.9|3938.9|3946.1|3940.1|3944.9|3938.9|2
1647872520000|2022-03-21 14:22:00|3945.1|3939.1|3944.9|3938.9|3945.6|3939.6|3944.9|3938.9|6
1647872600000|2022-03-21 14:23:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1647872630000|2022-03-21 14:23:50|3945.6|3939.6|3944.9|3938.9|3945.6|3939.6|3944.9|3938.9|3
1647872690000|2022-03-21 14:24:50|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1647872710000|2022-03-21 14:25:10|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647872720000|2022-03-21 14:25:20|3946.1|3940.1|3944.9|3938.9|3946.1|3940.1|3944.9|3938.9|2
1647872790000|2022-03-21 14:26:30|3945.1|3939.1|3946.4|3940.4|3946.4|3940.4|3945.1|3939.1|3
1647872800000|2022-03-21 14:26:40|3950.5|3940.5|3949.8|3941.5|3950.5|3941.5|3949.8|3940.5|3
1647872820000|2022-03-21 14:27:00|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647872880000|2022-03-21 14:28:00|3949.1|3943.1|3950.1|3944.1|3950.4|3944.4|3949.1|3943.1|4
1647872890000|2022-03-21 14:28:10|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1647872910000|2022-03-21 14:28:30|3950.1|3944.1|3949.9|3943.9|3950.1|3944.1|3949.9|3943.9|2
1647872950000|2022-03-21 14:29:10|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.9|3943.9|2
1647873000000|2022-03-21 14:30:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1647873020000|2022-03-21 14:30:20|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1647873030000|2022-03-21 14:30:30|3949.6|3943.6|3947.6|3941.6|3949.6|3943.6|3947.6|3941.6|3
1647873040000|2022-03-21 14:30:40|3947.4|3941.4|3947.1|3941.1|3948.6|3942.6|3947.1|3941.1|8
1647873060000|2022-03-21 14:31:00|3946.9|3940.9|3947.1|3941.1|3948.1|3942.1|3946.9|3940.9|6
1647873070000|2022-03-21 14:31:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1647873080000|2022-03-21 14:31:20|3947.9|3941.9|3949.3|3941.3|3949.3|3941.9|3947.9|3941.3|2
1647873090000|2022-03-21 14:31:30|3948.5|3942.5|3949.4|3943.4|3949.4|3943.4|3948.5|3942.5|4
1647873100000|2022-03-21 14:31:40|3948.1|3942.1|3948|3939.8|3948.1|3942.1|3948|3939.8|2
1647873110000|2022-03-21 14:31:50|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647873120000|2022-03-21 14:32:00|3946.6|3940.6|3947.6|3941.6|3948.5|3942.1|3945.6|3939.6|7
1647873200000|2022-03-21 14:33:20|3947.1|3941.1|3947.9|3941.9|3947.9|3941.9|3947.1|3941.1|2
1647873210000|2022-03-21 14:33:30|3948.1|3942.1|3949.8|3940|3949.8|3942.1|3948.1|3940|6
1647873220000|2022-03-21 14:33:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1647873230000|2022-03-21 14:33:50|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647873240000|2022-03-21 14:34:00|3946.1|3940.1|3947.9|3941.9|3947.9|3941.9|3945.1|3939.1|4
1647873250000|2022-03-21 14:34:10|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647873260000|2022-03-21 14:34:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|1
1647873290000|2022-03-21 14:34:50|3947.4|3941.4|3946.6|3940.6|3947.9|3941.9|3946.4|3940.4|5
1647873310000|2022-03-21 14:35:10|3947.4|3941.4|3947.6|3941.6|3948.1|3942.1|3947.4|3941.4|4
1647873320000|2022-03-21 14:35:20|3948.8|3940.8|3948.8|3940.8|3948.8|3940.8|3948.8|3940.8|1
1647873330000|2022-03-21 14:35:30|3949.3|3941.3|3949.5|3941.3|3949.5|3941.3|3949.3|3941.3|2
1647873340000|2022-03-21 14:35:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647873390000|2022-03-21 14:36:30|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|3
1647873400000|2022-03-21 14:36:40|3949.1|3943.1|3949.6|3943.6|3949.6|3943.6|3949.1|3943.1|3
1647873430000|2022-03-21 14:37:10|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1647873470000|2022-03-21 14:37:50|3949.1|3943.1|3948.6|3942.6|3949.1|3943.1|3948.6|3942.6|2
1647873490000|2022-03-21 14:38:10|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1647873500000|2022-03-21 14:38:20|3948.4|3942.4|3949.5|3941.5|3949.5|3943.1|3947.9|3941.5|5
1647873510000|2022-03-21 14:38:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1647873520000|2022-03-21 14:38:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647873580000|2022-03-21 14:39:40|3948.9|3942.9|3947.4|3941.4|3948.9|3942.9|3947.4|3941.4|3
1647873610000|2022-03-21 14:40:10|3947.9|3941.9|3947.4|3941.4|3948.6|3942.6|3947.4|3941.4|6
1647873620000|2022-03-21 14:40:20|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1647873650000|2022-03-21 14:40:50|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1647873690000|2022-03-21 14:41:30|3948.1|3942.1|3948.9|3942.9|3948.9|3942.9|3947.4|3941.4|5
1647873700000|2022-03-21 14:41:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647873720000|2022-03-21 14:42:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1647873730000|2022-03-21 14:42:10|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647873760000|2022-03-21 14:42:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1647873770000|2022-03-21 14:42:50|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3947.9|3941.9|4
1647873780000|2022-03-21 14:43:00|3948.9|3942.9|3947.4|3941.4|3948.9|3942.9|3947.4|3941.4|4
1647873790000|2022-03-21 14:43:10|3947.1|3941.1|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|2
1647873800000|2022-03-21 14:43:20|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|3
1647873820000|2022-03-21 14:43:40|3947.6|3941.6|3946.6|3940.6|3947.6|3941.6|3946.6|3940.6|2
1647873850000|2022-03-21 14:44:10|3946.4|3940.4|3946.1|3940.1|3946.4|3940.4|3946.1|3940.1|2
1647873860000|2022-03-21 14:44:20|3945.9|3939.9|3945.4|3939.4|3946.4|3940.4|3945.4|3939.4|4
1647873870000|2022-03-21 14:44:30|3945.9|3939.9|3945.9|3939.9|3946.4|3940.4|3945.9|3939.9|3
1647873880000|2022-03-21 14:44:40|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1647873900000|2022-03-21 14:45:00|3945.1|3939.1|3944.6|3938.6|3945.1|3939.1|3944.6|3938.6|2
1647873940000|2022-03-21 14:45:40|3944.9|3938.9|3944.4|3938.4|3945.1|3939.1|3944.4|3938.4|3
1647873960000|2022-03-21 14:46:00|3945.1|3939.1|3945.4|3939.4|3945.9|3939.9|3945.1|3939.1|4
1647873970000|2022-03-21 14:46:10|3946.1|3940.1|3949.3|3941.3|3949.5|3941.6|3946.1|3940|6
1647873990000|2022-03-21 14:46:30|3947.6|3941.6|3947.8|3941.8|3947.8|3941.8|3947.6|3941.6|2
1647874010000|2022-03-21 14:46:50|3949.4|3943.4|3948.6|3942.6|3949.4|3943.4|3948.4|3942.4|3
1647874020000|2022-03-21 14:47:00|3949.6|3943.6|3951.9|3945.9|3952.4|3946.4|3949.6|3943.6|5
1647874080000|2022-03-21 14:48:00|3951.1|3945.1|3950.1|3944.1|3951.1|3945.1|3950.1|3944.1|4
1647874090000|2022-03-21 14:48:10|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|2
1647874100000|2022-03-21 14:48:20|3949.6|3943.6|3949.6|3943.6|3950.4|3944.4|3949.6|3943.6|3
1647874180000|2022-03-21 14:49:40|3950.4|3944.4|3949.9|3943.9|3950.6|3944.6|3949.9|3943.9|3
1647874200000|2022-03-21 14:50:00|3950.4|3944.4|3951.1|3945.1|3951.1|3945.1|3950.4|3944.4|3
1647874220000|2022-03-21 14:50:20|3951.4|3945.4|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|3
1647874230000|2022-03-21 14:50:30|3952.1|3946.1|3951.4|3945.4|3952.1|3946.1|3951.4|3945.4|3
1647874250000|2022-03-21 14:50:50|3951.6|3945.6|3951.9|3945.9|3952.1|3946.1|3951.6|3945.6|4
1647874280000|2022-03-21 14:51:20|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|3
1647874290000|2022-03-21 14:51:30|3950.6|3944.6|3949.5|3941.5|3950.6|3944.6|3949.5|3941.5|3
1647874310000|2022-03-21 14:51:50|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647874340000|2022-03-21 14:52:20|3948.9|3942.9|3948.1|3942.1|3949.4|3943.4|3948.1|3942.1|3
1647874350000|2022-03-21 14:52:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1647874360000|2022-03-21 14:52:40|3949|3941|3947.8|3941.8|3949|3941.8|3947.6|3940.5|4
1647874370000|2022-03-21 14:52:50|3947.9|3941.9|3948.6|3942.6|3949.1|3943.1|3947.9|3941.9|5
1647874380000|2022-03-21 14:53:00|3948.9|3942.9|3949.4|3943.4|3949.4|3943.4|3948.9|3942.9|2
1647874410000|2022-03-21 14:53:30|3950.6|3944.6|3952.4|3946.4|3952.4|3946.4|3950.6|3944.6|5
1647874420000|2022-03-21 14:53:40|3951.9|3945.9|3949.9|3943.9|3951.9|3945.9|3949.9|3943.9|2
1647874450000|2022-03-21 14:54:10|3949.6|3943.6|3948.9|3942.9|3949.6|3943.6|3948.9|3942.9|2
1647874500000|2022-03-21 14:55:00|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647874520000|2022-03-21 14:55:20|3949.6|3943.6|3949.6|3943.6|3949.9|3943.9|3949.6|3943.6|3
1647874530000|2022-03-21 14:55:30|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1647874540000|2022-03-21 14:55:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1647874660000|2022-03-21 14:57:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1647874670000|2022-03-21 14:57:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|3
1647874730000|2022-03-21 14:58:50|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1647874750000|2022-03-21 14:59:10|3950.1|3944.1|3948.1|3942.1|3950.1|3944.1|3947.9|3941.9|4
1647874780000|2022-03-21 14:59:40|3948.6|3942.6|3949.4|3943.4|3949.4|3943.4|3948.6|3942.6|4
1647874790000|2022-03-21 14:59:50|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|2
1647874800000|2022-03-21 15:00:00|3950.1|3944.1|3950.1|3944.1|3951.6|3945.6|3950.1|3944.1|8
1647874810000|2022-03-21 15:00:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1647874830000|2022-03-21 15:00:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647874840000|2022-03-21 15:00:40|3950.1|3944.1|3951.4|3945.4|3951.6|3945.6|3950.1|3944.1|4
1647874850000|2022-03-21 15:00:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1647874880000|2022-03-21 15:01:20|3951.6|3945.6|3951.6|3945.6|3952.1|3946.1|3951.6|3945.6|3
1647874890000|2022-03-21 15:01:30|3951.4|3945.4|3950.8|3942.8|3951.4|3945.4|3950.8|3942.8|2
1647874900000|2022-03-21 15:01:40|3949.6|3943.6|3949.6|3943.6|3950.1|3944.1|3949.6|3943.6|4
1647874930000|2022-03-21 15:02:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1647874960000|2022-03-21 15:02:40|3949.6|3943.6|3949.1|3943.1|3949.6|3943.6|3949.1|3943.1|3
1647874970000|2022-03-21 15:02:50|3949.4|3943.4|3949.6|3943.6|3949.9|3943.9|3949.4|3943.4|4
1647875000000|2022-03-21 15:03:20|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1647875030000|2022-03-21 15:03:50|3948.6|3942.6|3950.9|3944.9|3951.6|3945.6|3948.6|3942.6|8
1647875040000|2022-03-21 15:04:00|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|3
1647875050000|2022-03-21 15:04:10|3950.9|3944.9|3951.6|3945.6|3953.1|3947.1|3950.9|3944.9|11
1647875060000|2022-03-21 15:04:20|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1647875090000|2022-03-21 15:04:50|3952.1|3946.1|3952.1|3946.1|3952.6|3946.6|3952.1|3946.1|3
1647875110000|2022-03-21 15:05:10|3951.6|3945.6|3952.4|3946.4|3952.4|3946.4|3951.6|3945.6|2
1647875140000|2022-03-21 15:05:40|3951.6|3945.6|3951.1|3945.1|3951.6|3945.6|3951.1|3945.1|2
1647875160000|2022-03-21 15:06:00|3950.6|3944.6|3949.4|3943.4|3950.6|3944.6|3949.4|3943.4|3
1647875170000|2022-03-21 15:06:10|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1647875200000|2022-03-21 15:06:40|3949.4|3943.4|3948.9|3942.9|3949.9|3943.9|3948.9|3942.9|4
1647875210000|2022-03-21 15:06:50|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647875260000|2022-03-21 15:07:40|3950.4|3944.4|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|2
1647875270000|2022-03-21 15:07:50|3949.6|3943.6|3949.1|3943.1|3949.6|3943.6|3949.1|3943.1|2
1647875280000|2022-03-21 15:08:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1647875320000|2022-03-21 15:08:40|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1647875330000|2022-03-21 15:08:50|3950.9|3944.9|3952.6|3946.6|3952.6|3946.6|3950.9|3944.9|3
1647875340000|2022-03-21 15:09:00|3951.9|3945.9|3951.4|3945.4|3951.9|3945.9|3951.4|3945.4|3
1647875350000|2022-03-21 15:09:10|3950.9|3944.9|3950.4|3944.4|3950.9|3944.9|3950.4|3944.4|2
1647875380000|2022-03-21 15:09:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1647875410000|2022-03-21 15:10:10|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1647875420000|2022-03-21 15:10:20|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|2
1647875430000|2022-03-21 15:10:30|3951.6|3945.6|3964.8|3951.5|3965.3|3951.5|3951.6|3945.6|5
1647875440000|2022-03-21 15:10:40||3952||3952||3952||3952|1
1647875450000|2022-03-21 15:10:50|3964.5|3955|3964.5|3955|3964.5|3955|3964.5|3955|2
1647875460000|2022-03-21 15:11:00|3961.1|3955.1|3963.4|3957.4|3963.4|3957.4|3961.1|3955.1|3
1647875480000|2022-03-21 15:11:20|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1647875490000|2022-03-21 15:11:30|3963.6|3957.6|3963.1|3957.1|3963.9|3957.9|3962.9|3956.9|5
1647875510000|2022-03-21 15:11:50|3963.4|3957.4|3970.3|3961.5|3971|3961.5|3963.4|3957.4|4
1647875520000|2022-03-21 15:12:00|3970|3962.4|3968.4|3962.4|3970|3962.4|3968.4|3962.4|2
1647875540000|2022-03-21 15:12:20|3967.1|3961.1|3965.6|3959.6|3967.1|3961.1|3965.6|3959.6|3
1647875550000|2022-03-21 15:12:30|3966.3|3960.3|3966.9|3960.9|3966.9|3960.9|3966.3|3960.3|2
1647875560000|2022-03-21 15:12:40|3965.6|3959.6|3966.6|3960.6|3966.6|3960.6|3965.6|3959.6|3
1647875580000|2022-03-21 15:13:00|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1647875600000|2022-03-21 15:13:20|3966.9|3960.9|3966.6|3960.6|3966.9|3960.9|3966.6|3960.6|2
1647875610000|2022-03-21 15:13:30|3966.1|3960.1|3965.6|3959.6|3967.1|3961.1|3965.6|3959.6|9
1647875650000|2022-03-21 15:14:10|3965.4|3959.4|3965.1|3959.1|3965.4|3959.4|3964.9|3958.9|4
1647875660000|2022-03-21 15:14:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1647875670000|2022-03-21 15:14:30|3965.6|3959.6|3969.1|3963.1|3969.1|3963.1|3965.6|3959.6|4
1647875680000|2022-03-21 15:14:40|3969.4|3963.4|3967.4|3961.4|3969.4|3963.4|3966.9|3960.9|5
1647875690000|2022-03-21 15:14:50|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3966.6|3960.6|6
1647875700000|2022-03-21 15:15:00|3970|3961.5|3968.1|3962.1|3970|3962.1|3968.1|3961.5|2
1647875720000|2022-03-21 15:15:20|3968.4|3962.4|3967.3|3961.3|3969.9|3963.9|3967.3|3961.3|8
1647875740000|2022-03-21 15:15:40|3968.1|3962.1|3967.5|3961.5|3968.1|3962.1|3967.4|3961.4|3
1647875750000|2022-03-21 15:15:50|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1647875760000|2022-03-21 15:16:00|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1647875770000|2022-03-21 15:16:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1647875820000|2022-03-21 15:17:00|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1647875840000|2022-03-21 15:17:20|3967.4|3961.4|3967.4|3961.4|3968.1|3962.1|3966.6|3960.6|7
1647875850000|2022-03-21 15:17:30|3967.8|3961.8|3966.8|3960.8|3967.9|3961.9|3966.8|3960.8|5
1647875900000|2022-03-21 15:18:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1647875920000|2022-03-21 15:18:40|3967.4|3961.4|3966.8|3960.8|3968.1|3962.1|3966.6|3960.6|6
1647875940000|2022-03-21 15:19:00|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1647875950000|2022-03-21 15:19:10|3966.6|3960.6|3966.4|3960.4|3966.6|3960.6|3966.4|3960.4|2
1647875960000|2022-03-21 15:19:20|3966.6|3960.6|3965.4|3959.4|3966.6|3960.6|3965.4|3959.4|4
1647875970000|2022-03-21 15:19:30|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|3
1647875980000|2022-03-21 15:19:40|3965.6|3959.6|3965.4|3959.4|3965.6|3959.6|3965.4|3959.4|2
1647876060000|2022-03-21 15:21:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1647876090000|2022-03-21 15:21:30|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|4
1647876120000|2022-03-21 15:22:00|3964.6|3958.6|3963.9|3957.9|3964.6|3958.6|3963.9|3957.9|2
1647876160000|2022-03-21 15:22:40|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1647876170000|2022-03-21 15:22:50|3963.1|3957.1|3968.8|3960.5|3968.8|3960.5|3963.1|3957.1|7
1647876180000|2022-03-21 15:23:00|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|1
1647876200000|2022-03-21 15:23:20|3967.1|3961.1|3966.1|3960.1|3968.1|3962.1|3966.1|3960.1|4
1647876220000|2022-03-21 15:23:40|3967.1|3961.1|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|2
1647876240000|2022-03-21 15:24:00|3967.1|3961.1|3967.5|3959.5|3967.8|3961.6|3966.1|3959.5|6
1647876250000|2022-03-21 15:24:10|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1647876300000|2022-03-21 15:25:00|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1647876320000|2022-03-21 15:25:20|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1647876370000|2022-03-21 15:26:10|3968|3960|3968|3960|3968|3960|3968|3960|1
1647876380000|2022-03-21 15:26:20|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1647876390000|2022-03-21 15:26:30|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1647876430000|2022-03-21 15:27:10|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1647876440000|2022-03-21 15:27:20|3965.8|3956.3|3965.8|3956.3|3965.8|3956.3|3965.8|3956.3|1
1647876450000|2022-03-21 15:27:30|3965.3|3956.8|3965.3|3956.5|3965.3|3956.8|3965.3|3956.5|2
1647876460000|2022-03-21 15:27:40|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1647876470000|2022-03-21 15:27:50|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|1
1647876480000|2022-03-21 15:28:00|3960.4|3954.4|3960.3|3951.8|3960.4|3954.4|3960.3|3951.8|2
1647876500000|2022-03-21 15:28:20|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1647876510000|2022-03-21 15:28:30|3957.4|3951.4|3956.1|3950.1|3957.4|3951.4|3956.1|3950.1|2
1647876520000|2022-03-21 15:28:40|3955.9|3949.9|3956.9|3950.9|3956.9|3950.9|3955.9|3949.9|2
1647876530000|2022-03-21 15:28:50|3955.9|3949.9|3954.9|3948.9|3956.1|3950.1|3954.9|3948.9|4
1647876540000|2022-03-21 15:29:00|3954.1|3948.1|3956|3947.8|3956|3949.4|3954.1|3947.8|5
1647876550000|2022-03-21 15:29:10|3955.3|3946|3955.3|3946.8|3955.3|3946.8|3955.3|3946|2
1647876560000|2022-03-21 15:29:20|3955|3947|3953.4|3947.4|3955|3947.8|3953.4|3947|3
1647876570000|2022-03-21 15:29:30|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|1
1647876580000|2022-03-21 15:29:40|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|1
1647876590000|2022-03-21 15:29:50|3954.1|3948.1|3953.1|3947.1|3954.4|3948.4|3953.1|3947.1|4
1647876600000|2022-03-21 15:30:00|3953.4|3947.4|3953|3945|3953.4|3947.4|3953|3945|3
1647876610000|2022-03-21 15:30:10|3951.6|3945.6|3952.5|3944.5|3952.5|3945.6|3951.6|3944.5|2
1647876620000|2022-03-21 15:30:20|3951.1|3945.1|3950.4|3944.4|3951.1|3945.1|3950.4|3944.4|2
1647876630000|2022-03-21 15:30:30|3950.1|3944.1|3949.4|3943.4|3950.1|3944.1|3949.4|3943.4|3
1647876650000|2022-03-21 15:30:50|3954.8|3944.5|3954.5|3945.3|3954.8|3945.3|3954.5|3944.5|3
1647876660000|2022-03-21 15:31:00||3943.8||3943.8||3943.8||3943.8|1
1647876680000|2022-03-21 15:31:20|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1647876690000|2022-03-21 15:31:30|3949.1|3943.1|3954|3944.8|3954|3944.8|3949.1|3943.1|3
1647876700000|2022-03-21 15:31:40|3955.3|3946|3955.8|3946.3|3955.8|3947.1|3953.1|3946|4
1647876720000|2022-03-21 15:32:00|3954.9|3948.9|3954.1|3948.1|3954.9|3948.9|3954.1|3948.1|2
1647876770000|2022-03-21 15:32:50|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1647876780000|2022-03-21 15:33:00|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|1
1647876800000|2022-03-21 15:33:20|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1647876820000|2022-03-21 15:33:40|3954.6|3948.6|3955.1|3949.1|3955.1|3949.1|3954.6|3948.6|3
1647876830000|2022-03-21 15:33:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1647876840000|2022-03-21 15:34:00|3956|3948|3953.9|3947.9|3956|3949.3|3953.9|3947.5|4
1647876850000|2022-03-21 15:34:10|3953.6|3947.6|3951.9|3945.9|3953.6|3947.6|3951.9|3945.9|3
1647876860000|2022-03-21 15:34:20|3951.8|3943.3|3951.8|3943.3|3951.8|3943.3|3951.8|3943.3|1
1647876870000|2022-03-21 15:34:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1647876880000|2022-03-21 15:34:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1647876930000|2022-03-21 15:35:30|3951.8|3943.5|3953.9|3947.9|3954.4|3948.4|3951.3|3943.5|10
1647876950000|2022-03-21 15:35:50|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|1
1647876960000|2022-03-21 15:36:00|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1647877020000|2022-03-21 15:37:00|3954.6|3948.6|3955.1|3949.1|3955.1|3949.1|3953.9|3947.9|4
1647877050000|2022-03-21 15:37:30|3953.9|3947.9|3953.6|3947.6|3953.9|3947.9|3953.6|3947.6|2
1647877060000|2022-03-21 15:37:40|3952.9|3946.9|3953.6|3947.6|3953.6|3947.6|3952.9|3946.9|2
1647877080000|2022-03-21 15:38:00|3953.4|3947.4|3952.6|3946.6|3953.4|3947.4|3952.6|3946.6|2
1647877090000|2022-03-21 15:38:10|3953.1|3947.1|3953.6|3947.6|3953.6|3947.6|3953.1|3947.1|3
1647877100000|2022-03-21 15:38:20|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|1
1647877110000|2022-03-21 15:38:30|3953.6|3947.6|3955.6|3949.6|3956|3950|3952.6|3946.6|7
1647877120000|2022-03-21 15:38:40|3956.1|3950.1|3959.1|3953.1|3960.4|3954.4|3956.1|3950.1|9
1647877130000|2022-03-21 15:38:50|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1647877140000|2022-03-21 15:39:00|3958.6|3952.6|3958.4|3952.4|3958.6|3952.6|3958.4|3952.4|2
1647877200000|2022-03-21 15:40:00|3958.5|3948.5|3957.8|3949.8|3959|3949.8|3957.8|3948.5|4
1647877210000|2022-03-21 15:40:10|3957.1|3948.3|3957.8|3948|3957.8|3951.1|3957.1|3948|5
1647877220000|2022-03-21 15:40:20|3957.5|3948.5|3957.5|3948|3957.5|3948.5|3957.5|3948|2
1647877230000|2022-03-21 15:40:30|3957|3947.5|3953.6|3947.6|3957|3947.6|3953.6|3947.5|2
1647877270000|2022-03-21 15:41:10|3954.9|3948.9|3955.9|3949.9|3955.9|3949.9|3954.9|3948.9|6
1647877290000|2022-03-21 15:41:30|3956.1|3950.1|3960.5|3951.5|3960.5|3954.1|3956.1|3950.1|7
1647877300000|2022-03-21 15:41:40|3960|3951|3957.1|3951.1|3960|3951.1|3957.1|3951|2
1647877310000|2022-03-21 15:41:50|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1647877330000|2022-03-21 15:42:10|3959.1|3953.1|3961.8|3953.3|3961.8|3954.6|3958.1|3952.1|7
1647877350000|2022-03-21 15:42:30|3961.3|3951.8|3960.4|3954.4|3962|3954.4|3960.4|3951.8|8
1647877360000|2022-03-21 15:42:40|3960.8|3952.5|3960.3|3954.3|3960.8|3954.3|3960.3|3952.5|2
1647877370000|2022-03-21 15:42:50|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1647877380000|2022-03-21 15:43:00|3958.6|3952.6|3959.4|3953.4|3960.4|3954.4|3958.6|3952.6|6
1647877390000|2022-03-21 15:43:10|3959.6|3953.6|3961.8|3953.3|3961.8|3954.4|3957.9|3951.3|8
1647877400000|2022-03-21 15:43:20|3961.5|3953|3961.3|3951|3961.5|3953|3961.3|3951|3
1647877410000|2022-03-21 15:43:30|3960.8|3950.5|3959.3|3951|3960.8|3951.5|3959.3|3950|7
1647877420000|2022-03-21 15:43:40|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|1
1647877430000|2022-03-21 15:43:50|3958|3952|3957.3|3951.3|3958.6|3952.6|3957.3|3951.3|4
1647877440000|2022-03-21 15:44:00|3957.6|3951.6|3957.3|3951.3|3958.8|3952.4|3956.5|3950.5|11
1647877450000|2022-03-21 15:44:10|3957.1|3951.1|3958.8|3952.8|3958.8|3952.8|3955.9|3949.9|7
1647877460000|2022-03-21 15:44:20|3959|3953|3962.4|3956.4|3962.4|3956.4|3959|3953|5
1647877470000|2022-03-21 15:44:30|3964.9|3958.9|3962|3952.8|3965|3958.9|3962|3952.3|9
1647877480000|2022-03-21 15:44:40|3961|3953.8|3961.9|3955.9|3961.9|3955.9|3960.9|3953.8|6
1647877490000|2022-03-21 15:44:50|3962.1|3956.1|3964.5|3955.5|3964.9|3958.9|3962.1|3955.5|7
1647877500000|2022-03-21 15:45:00|3964|3955.3|3964|3955|3964|3955.3|3964|3953.5|3
1647877510000|2022-03-21 15:45:10|3963.8|3955.5|3962.8|3954.8|3963.8|3955.5|3962.8|3954.8|2
1647877520000|2022-03-21 15:45:20|3961.8|3953.8|3957.5|3951.5|3961.8|3953.8|3957.5|3950.5|6
1647877530000|2022-03-21 15:45:30|3956.3|3950.3|3955.1|3949.1|3956.3|3950.3|3955.1|3949.1|3
1647877540000|2022-03-21 15:45:40|3956.1|3950.1|3960.5|3952.3|3960.5|3952.4|3956.1|3950.1|3
1647877550000|2022-03-21 15:45:50|3960.3||3960.3||3960.3||3960.3||1
1647877560000|2022-03-21 15:46:00|3957.1|3951.1|3957.6|3951.6|3957.6|3951.6|3957.1|3951.1|2
1647877570000|2022-03-21 15:46:10|3957.4|3951.4|3956.6|3950.6|3957.4|3951.4|3955.4|3949.4|8
1647877580000|2022-03-21 15:46:20|3955.1|3949.1|3958.4|3952.4|3959.4|3953.4|3955.1|3949.1|7
1647877590000|2022-03-21 15:46:30|3958.3|3949.5|3958.3|3949.5|3958.3|3949.5|3958.3|3949.5|1
1647877600000|2022-03-21 15:46:40|3958|3950|3956.6|3950.6|3958|3951.4|3956.4|3949.8|5
1647877610000|2022-03-21 15:46:50|3957|3951|3956.4|3950.4|3957.8|3951|3955.8|3948.5|9
1647877620000|2022-03-21 15:47:00|3955.1|3949.1|3954.6|3948.6|3955.1|3949.1|3954.6|3948.6|2
1647877630000|2022-03-21 15:47:10|3955.1|3949.1|3953.9|3947.9|3955.1|3949.1|3953.9|3947.9|3
1647877640000|2022-03-21 15:47:20|3955.6|3949.6|3956.9|3950.9|3958.3|3951.6|3955.6|3949.6|10
1647877650000|2022-03-21 15:47:30|3955.9|3949.9|3955.1|3949.1|3955.9|3949.9|3955.1|3949.1|7
1647877660000|2022-03-21 15:47:40|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3953.6|3947.6|3
1647877670000|2022-03-21 15:47:50|3954.9|3948.9|3953.4|3947.4|3955.4|3949.4|3953.4|3947.4|7
1647877680000|2022-03-21 15:48:00|3952.4|3946.4|3953.1|3947.1|3953.1|3947.1|3952.4|3946.4|3
1647877690000|2022-03-21 15:48:10|3952.1|3946.1|3955.1|3949.1|3956.6|3950.6|3952.1|3946.1|8
1647877700000|2022-03-21 15:48:20|3954.1|3948.1|3963|3955|3963|3956.4|3954.1|3948.1|15
1647877710000|2022-03-21 15:48:30|3962.4|3956.4|3961.5|3955.5|3962.4|3956.4|3961.5|3955.5|2
1647877720000|2022-03-21 15:48:40|3960.8|3954.8|3960.3|3952.3|3962.6|3956.6|3960.1|3951.8|8
1647877730000|2022-03-21 15:48:50|3962.3|3953|3962.5|3953|3962.5|3953|3961.5|3953|4
1647877740000|2022-03-21 15:49:00|3961.6|3955.6|3960.8|3952|3961.8|3955.6|3960.8|3952|4
1647877750000|2022-03-21 15:49:10|3960|3951.3|3955.9|3949.9|3960|3951.3|3955.9|3949.9|4
1647877760000|2022-03-21 15:49:20|3955.1|3949.1|3956.5|3948.5|3956.5|3950.1|3955.1|3948.5|4
1647877770000|2022-03-21 15:49:30|3956.8|3948.8|3959.5|3950.8|3959.5|3951|3956.8|3948.8|4
1647877780000|2022-03-21 15:49:40|3959.3|3949|3958.3|3950|3959.3|3951.4|3957.4|3948.8|6
1647877790000|2022-03-21 15:49:50|3957.9|3951.9|3959.5|3949.8|3959.5|3952.1|3957.9|3947.8|8
1647877800000|2022-03-21 15:50:00||3948.8||3948.8||3948.8||3948.8|1
1647877810000|2022-03-21 15:50:10|3958.8|3949.8|3958.8|3949.8|3958.8|3949.8|3958.8|3949.8|2
1647877820000|2022-03-21 15:50:20|3958.3|3948.3|3958.3|3949.8|3958.3|3949.8|3958.3|3948.3|4
1647877830000|2022-03-21 15:50:30|3958.5|3948|3957.8|3949.5|3958.5|3949.5|3957.8|3948|3
1647877840000|2022-03-21 15:50:40|3956.3|3948|3954.4|3948.4|3956.3|3948.4|3954.4|3948|2
1647877850000|2022-03-21 15:50:50|3955.4|3949.4|3954.4|3948.4|3955.4|3949.4|3954.4|3948.4|3
1647877860000|2022-03-21 15:51:00|3954.9|3948.9|3958.3|3949.8|3958.3|3950.3|3954.9|3948.9|5
1647877870000|2022-03-21 15:51:10||3947.8||3948.8||3948.8||3947.8|2
1647877880000|2022-03-21 15:51:20|3956.8|3947.3|3953.4|3947.4|3956.8|3947.4|3953.4|3947.3|2
1647877890000|2022-03-21 15:51:30|3954.4|3948.4|3954.6|3948.6|3956.3|3949.9|3954.1|3948.1|10
1647877910000|2022-03-21 15:51:50|3954.4|3948.4|3949.9|3943.9|3954.4|3948.4|3949.9|3943.9|6
1647877920000|2022-03-21 15:52:00|3949.4|3943.4|3949.4|3943.4|3950.6|3944.6|3948.6|3942.6|11
1647877930000|2022-03-21 15:52:10|3948.4|3942.4|3949.1|3943.1|3949.1|3943.1|3948.4|3942.4|3
1647877940000|2022-03-21 15:52:20|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1647877950000|2022-03-21 15:52:30|3947.9|3941.9|3948.6|3942.6|3948.6|3942.6|3947.1|3941.1|6
1647877960000|2022-03-21 15:52:40|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3947.4|3941.4|3
1647877970000|2022-03-21 15:52:50|3948.4|3942.4|3947.9|3941.9|3948.4|3942.4|3947.9|3941.9|3
1647877980000|2022-03-21 15:53:00|3947.6|3941.6|3948.1|3942.1|3948.1|3942.1|3947.6|3941.6|3
1647877990000|2022-03-21 15:53:10|3948.4|3942.4|3948.1|3942.1|3948.4|3942.4|3948.1|3942.1|2
1647878000000|2022-03-21 15:53:20|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1647878010000|2022-03-21 15:53:30|3948.1|3942.1|3951.1|3945.1|3951.1|3945.1|3948.1|3942.1|7
1647878020000|2022-03-21 15:53:40|3951.9|3945.9|3950.4|3944.4|3953|3945.9|3950.4|3944.4|7
1647878030000|2022-03-21 15:53:50|3949.9|3943.9|3949.4|3943.4|3949.9|3943.9|3948.6|3942.6|3
1647878040000|2022-03-21 15:54:00|3950.1|3944.1|3949.4|3943.4|3950.1|3944.1|3948.9|3942.9|5
1647878050000|2022-03-21 15:54:10|3950.1|3944.1|3949.9|3943.9|3950.6|3944.6|3949.4|3943.4|6
1647878060000|2022-03-21 15:54:20|3948.9|3942.9|3944.3|3933.8|3948.9|3942.9|3944.3|3933|11
1647878070000|2022-03-21 15:54:30||3934.3||3934.3||3934.3||3934.3|1
1647878080000|2022-03-21 15:54:40|3944|3934.5|3943.5|3935.3|3944|3935.3|3943|3934.5|5
1647878090000|2022-03-21 15:54:50|3943.4|3937.4|3943.1|3937.1|3943.4|3937.4|3942.9|3936.9|4
1647878100000|2022-03-21 15:55:00|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|3
1647878110000|2022-03-21 15:55:10|3943.1|3937.1|3944.6|3938.6|3946.4|3940.4|3940.9|3934.9|13
1647878120000|2022-03-21 15:55:20|3944.4|3938.4|3942.6|3936.6|3944.4|3938.4|3942.6|3936.6|4
1647878130000|2022-03-21 15:55:30|3942.4|3936.4|3942.5|3936.5|3943.5|3937.5|3940.9|3934.9|9
1647878140000|2022-03-21 15:55:40|3941.9|3935.9|3940.4|3934.4|3941.9|3935.9|3940.4|3934.4|6
1647878150000|2022-03-21 15:55:50|3939.6|3933.6|3938.9|3932.9|3940.4|3934.4|3938.9|3932.9|5
1647878160000|2022-03-21 15:56:00|3938.6|3932.6|3939.4|3933.4|3940.6|3934.6|3938.6|3932.6|8
1647878170000|2022-03-21 15:56:10|3938.6|3932.6|3941.5|3933.5|3941.9|3935.9|3938.6|3932.3|8
1647878180000|2022-03-21 15:56:20|3941|3935|3939.4|3933.4|3941.4|3935.4|3938.1|3930.3|11
1647878190000|2022-03-21 15:56:30|3938.8|3932.8|3937.9|3931.9|3940.8|3934.1|3937.9|3931.9|12
1647878200000|2022-03-21 15:56:40|3936.9|3930.9|3940.3|3932|3940.3|3932|3936.9|3930.9|5
1647878210000|2022-03-21 15:56:50|3939.4|3933.4|3941.4|3935.4|3941.4|3935.4|3939.3|3933.3|8
1647878220000|2022-03-21 15:57:00|3942.4|3936.4|3943.9|3937.9|3946|3938.5|3942.4|3936.4|9
1647878230000|2022-03-21 15:57:10|3944.4|3938.4|3944.4|3938.4|3944.6|3938.6|3942.4|3936.4|7
1647878240000|2022-03-21 15:57:20|3947.5|3938.5|3945.8|3939.8|3947.5|3939.8|3945.4|3938.3|5
1647878250000|2022-03-21 15:57:30|3944.9|3938.9|3945.9|3939.9|3945.9|3939.9|3944.9|3938.9|3
1647878260000|2022-03-21 15:57:40|3946.4|3940.4|3946.1|3940.1|3948|3941.9|3946.1|3939.5|9
1647878270000|2022-03-21 15:57:50|3945.6|3939.6|3944.1|3938.1|3945.6|3939.6|3943.4|3937.4|8
1647878280000|2022-03-21 15:58:00|3946.4|3940.4|3947.5|3939|3948|3941.4|3945.4|3939|7
1647878290000|2022-03-21 15:58:10|3946.3|3937.8|3944.8|3938.8|3946.3|3938.8|3944.4|3936.8|4
1647878300000|2022-03-21 15:58:20|3945.1|3939.1|3946.1|3940.1|3947.4|3941.4|3944.6|3938.6|11
1647878310000|2022-03-21 15:58:30|3945.9|3939.9|3945.4|3939.4|3946.4|3940.4|3944.9|3938.9|6
1647878320000|2022-03-21 15:58:40|3945.6|3939.6|3946.4|3940.4|3947.1|3941.1|3945.6|3939.6|6
1647878330000|2022-03-21 15:58:50|3946.6|3940.6|3947.4|3941.4|3947.4|3941.4|3946.6|3940.6|4
1647878340000|2022-03-21 15:59:00|3947.6|3941.6|3947.9|3941.9|3948.1|3942.1|3946.9|3940.9|7
1647878350000|2022-03-21 15:59:10|3946.6|3940.6|3946.9|3940.9|3948.3|3942.1|3946.6|3940.3|10
1647878360000|2022-03-21 15:59:20|3947.9|3941.9|3946.4|3940.4|3948.3|3942.1|3946.4|3939.5|8
1647878370000|2022-03-21 15:59:30|3946.6|3940.6|3945.4|3939.4|3946.6|3940.6|3945.4|3939.4|4
1647878380000|2022-03-21 15:59:40|3945.6|3939.6|3943.9|3937.9|3945.6|3939.6|3943.9|3937.9|9
1647878390000|2022-03-21 15:59:50|3943.1|3937.1|3942.5|3936.5|3943.1|3937.1|3942.1|3936.1|8
1647878400000|2022-03-21 16:00:00|3942.8|3936.8|3942.6|3936.6|3942.8|3936.8|3942.6|3936.6|2
1647878410000|2022-03-21 16:00:10|3942.4|3936.4|3942.1|3936.1|3942.4|3936.4|3942.1|3936.1|2
1647878420000|2022-03-21 16:00:20|3941.9|3935.9|3942.6|3936.6|3942.6|3936.6|3941.9|3935.9|2
1647878430000|2022-03-21 16:00:30|3943.4|3937.4|3942.6|3936.6|3943.9|3937.9|3942.6|3936.6|5
1647878450000|2022-03-21 16:00:50|3943.4|3937.4|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|3
1647878460000|2022-03-21 16:01:00|3947|3937.8|3945.9|3939.9|3947|3939.9|3945.9|3937.8|3
1647878480000|2022-03-21 16:01:20|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1647878490000|2022-03-21 16:01:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|1
1647878500000|2022-03-21 16:01:40|3947.9|3941.9|3948.9|3942.9|3949.8|3942.9|3947.9|3941.8|3
1647878510000|2022-03-21 16:01:50|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1647878530000|2022-03-21 16:02:10|3947.4|3941.4|3945.4|3939.4|3947.4|3941.4|3945.4|3939.4|4
1647878540000|2022-03-21 16:02:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1647878550000|2022-03-21 16:02:30|3944.9|3938.9|3944.1|3938.1|3944.9|3938.9|3944.1|3938.1|4
1647878600000|2022-03-21 16:03:20|3943.6|3937.6|3943.4|3937.4|3943.6|3937.6|3943.4|3937.4|2
1647878650000|2022-03-21 16:04:10|3945.5|3937|3945.8|3937.3|3945.8|3937.3|3945.5|3937|2
1647878660000|2022-03-21 16:04:20|3945.5|3937.5|3945.5|3937.5|3945.5|3937.5|3945.5|3937.5|1
1647878670000|2022-03-21 16:04:30|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|2
1647878710000|2022-03-21 16:05:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1647878720000|2022-03-21 16:05:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1647878760000|2022-03-21 16:06:00|3943.9|3937.9|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|4
1647878770000|2022-03-21 16:06:10|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1647878830000|2022-03-21 16:07:10|3944.6|3938.6|3943.1|3937.1|3944.6|3938.6|3943.1|3937.1|2
1647878870000|2022-03-21 16:07:50|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|4
1647878880000|2022-03-21 16:08:00|3944.4|3938.4|3943.1|3937.1|3944.4|3938.4|3943.1|3937.1|2
1647878900000|2022-03-21 16:08:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1647878910000|2022-03-21 16:08:30|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1647879020000|2022-03-21 16:10:20|3943.6|3937.6|3947.3|3938.3|3947.3|3938.3|3943.6|3937.5|3
1647879040000|2022-03-21 16:10:40|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1647879100000|2022-03-21 16:11:40|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.1|3941.1|3
1647879150000|2022-03-21 16:12:30|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1647879160000|2022-03-21 16:12:40|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|2
1647879180000|2022-03-21 16:13:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1647879200000|2022-03-21 16:13:20|3948.4|3942.4|3947|3936.3|3948.5|3942.4|3947|3936.3|7
1647879210000|2022-03-21 16:13:30|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1647879220000|2022-03-21 16:13:40|3942.4|3936.4|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|2
1647879290000|2022-03-21 16:14:50|3943.6|3937.6|3943.1|3937.1|3944.1|3938.1|3943.1|3937.1|5
1647879320000|2022-03-21 16:15:20|3944.4|3938.4|3943.4|3937.4|3944.4|3938.4|3943.1|3937.1|3
1647879330000|2022-03-21 16:15:30|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1647879340000|2022-03-21 16:15:40|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1647879380000|2022-03-21 16:16:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|1
1647879420000|2022-03-21 16:17:00|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|1
1647879430000|2022-03-21 16:17:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1647879480000|2022-03-21 16:18:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1647879510000|2022-03-21 16:18:30|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|2
1647879520000|2022-03-21 16:18:40|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1647879560000|2022-03-21 16:19:20|3943.4|3937.4|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|6
1647879630000|2022-03-21 16:20:30|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1647879660000|2022-03-21 16:21:00|3944.9|3938.9|3943.6|3937.6|3944.9|3938.9|3943.6|3937.6|2
1647879710000|2022-03-21 16:21:50|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|3
1647879740000|2022-03-21 16:22:20|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1647879860000|2022-03-21 16:24:20|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|4
1647879870000|2022-03-21 16:24:30|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1647880080000|2022-03-21 16:28:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1647880180000|2022-03-21 16:29:40|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1647880200000|2022-03-21 16:30:00|3943.1|3937.1|3941.6|3935.6|3943.1|3937.1|3941.4|3935.4|8
1647880230000|2022-03-21 16:30:30|3941.8|3930.8|3941.8|3932.3|3941.8|3932.3|3941.8|3930.8|2
1647880240000|2022-03-21 16:30:40|3941.5|3932.5|3941.5|3932.5|3941.5|3932.5|3941.5|3932.5|1
1647880250000|2022-03-21 16:30:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1647880290000|2022-03-21 16:31:30|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1647880370000|2022-03-21 16:32:50|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|1
1647880400000|2022-03-21 16:33:20|3939.4|3933.4|3940.6|3934.6|3940.6|3934.6|3939.4|3933.4|2
1647880670000|2022-03-21 16:37:50|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1647880690000|2022-03-21 16:38:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1647880700000|2022-03-21 16:38:20|3944.3|3936.3|3944.3|3936.3|3944.3|3936.3|3944.3|3936.3|1
1647880710000|2022-03-21 16:38:30|3945.5|3937.3|3945.5|3937.3|3945.5|3937.3|3945.5|3937.3|1
1647880720000|2022-03-21 16:38:40|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|1
1647880750000|2022-03-21 16:39:10|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1647880880000|2022-03-21 16:41:20|3945.6|3939.6|3945.1|3939.1|3945.6|3939.6|3945.1|3939.1|2
1647880920000|2022-03-21 16:42:00|3944.6|3938.6|3943.6|3937.6|3944.6|3938.6|3943.6|3937.6|4
1647880940000|2022-03-21 16:42:20|3943.4|3937.4|3942.4|3936.4|3943.4|3937.4|3942.4|3936.4|2
1647881000000|2022-03-21 16:43:20|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1647881040000|2022-03-21 16:44:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1647881070000|2022-03-21 16:44:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1647881080000|2022-03-21 16:44:40|3940.9|3934.9|3939.9|3933.9|3940.9|3934.9|3939.9|3933.9|2
1647881090000|2022-03-21 16:44:50|3939.6|3933.6|3938.4|3932.4|3939.6|3933.6|3938.4|3932.4|6
1647881100000|2022-03-21 16:45:00|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|2
1647881200000|2022-03-21 16:46:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|1
1647881240000|2022-03-21 16:47:20|3938.4|3932.4|3940.9|3934.9|3940.9|3934.9|3938.4|3932.4|3
1647881250000|2022-03-21 16:47:30|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1647881290000|2022-03-21 16:48:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1647881300000|2022-03-21 16:48:20|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1647881320000|2022-03-21 16:48:40|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1647881330000|2022-03-21 16:48:50|3942.9|3936.9|3944.8|3935|3944.8|3937.9|3942.9|3934.8|5
1647881350000|2022-03-21 16:49:10|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|1
1647881360000|2022-03-21 16:49:20|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|1
1647881380000|2022-03-21 16:49:40|3941.6|3935.6|3942.1|3936.1|3942.1|3936.1|3941.6|3935.6|3
1647881390000|2022-03-21 16:49:50|3942.4|3936.4|3942.6|3936.6|3942.6|3936.6|3942.4|3936.4|2
1647881440000|2022-03-21 16:50:40|3944.8|3936.5|3944.8|3936.5|3944.8|3936.5|3944.8|3936.5|1
1647881450000|2022-03-21 16:50:50|3945.3|3936.8|3945.3|3936.8|3945.3|3936.8|3945.3|3936.8|1
1647881460000|2022-03-21 16:51:00|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3945.1|3939.1|3
1647881470000|2022-03-21 16:51:10|3945.9|3939.9|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|3
1647881490000|2022-03-21 16:51:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1647881520000|2022-03-21 16:52:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647881530000|2022-03-21 16:52:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|1
1647881580000|2022-03-21 16:53:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1647881590000|2022-03-21 16:53:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1647881630000|2022-03-21 16:53:50|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|2
1647881640000|2022-03-21 16:54:00|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|3
1647881650000|2022-03-21 16:54:10|3945.5|3937|3944.6|3938.6|3945.5|3938.6|3944.6|3937|3
1647881660000|2022-03-21 16:54:20|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3942.9|3936.9|3
1647881670000|2022-03-21 16:54:30|3943.6|3937.6|3943.9|3937.9|3943.9|3937.9|3943.6|3937.6|2
1647881700000|2022-03-21 16:55:00|3945.8|3936.3|3945.8|3936.3|3945.8|3936.3|3945.8|3936.3|1
1647881750000|2022-03-21 16:55:50|3945.3|3935.8|3945.3|3935.8|3945.3|3935.8|3945.3|3935.8|1
1647881830000|2022-03-21 16:57:10||3934||3934||3934||3934|1
1647881840000|2022-03-21 16:57:20|3943.3||3943.3||3943.3||3943.3||1
1647881910000|2022-03-21 16:58:30||3931.3||3931.3||3931.3||3931.3|1
1647881920000|2022-03-21 16:58:40|3940.3|3931|3940.3|3931|3940.3|3931|3940.3|3931|1
1647881970000|2022-03-21 16:59:30||3928.8||3928.8||3928.8||3928.8|1
1647881980000|2022-03-21 16:59:40|3940.8|3930.3|3940.8|3931.5|3940.8|3931.5|3940.8|3930.3|3
1647881990000|2022-03-21 16:59:50|3939.3|3930|3941|3931.8|3941|3931.8|3939.3|3930|4
1647882010000|2022-03-21 17:00:10|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|1
1647882030000|2022-03-21 17:00:30|3940.3|3930.8|3940.3|3930.8|3940.3|3930.8|3940.3|3930.8|1
1647882040000|2022-03-21 17:00:40|3940.5|3931|3940.5|3931|3940.5|3931|3940.5|3931|1
1647882060000|2022-03-21 17:01:00|3940|3930.8|3940|3930.8|3940|3930.8|3940|3930.8|1
1647882110000|2022-03-21 17:01:50||3930.5||3930.5||3930.5||3930.5|1
1647882250000|2022-03-21 17:04:10|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|1
1647882280000|2022-03-21 17:04:40|3940|3930.5|3940|3930.5|3940|3930.5|3940|3930.5|1
1647882330000|2022-03-21 17:05:30|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|1
1647882350000|2022-03-21 17:05:50|3940|3930.5|3938.5|3929.3|3940|3930.5|3938.5|3929.3|2
1647882380000|2022-03-21 17:06:20|3938.3|3929|3938.3|3929|3938.3|3929|3938.3|3929|1
1647882390000|2022-03-21 17:06:30|3938|3928.8|3938|3928.8|3938|3928.8|3938|3928.8|1
1647882400000|2022-03-21 17:06:40|3937.8|3928.3|3938.3|3928.8|3938.3|3928.8|3937.8|3928.3|2
1647882460000|2022-03-21 17:07:40||3929||3929||3929||3929|1
1647882510000|2022-03-21 17:08:30|3938.8|3929.5|3941.3|3929.5|3941.3|3929.5|3938.8|3929.5|2
1647882530000|2022-03-21 17:08:50||3932||3932||3932||3932|1
1647882540000|2022-03-21 17:09:00|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|3940.8|3931.5|1
1647882550000|2022-03-21 17:09:10|3940|3930.8|3940|3930.8|3940|3930.8|3940|3930.8|1
1647882560000|2022-03-21 17:09:20|3939.5|3930.3|3939.5|3930.3|3939.5|3930.3|3939.5|3930.3|1
1647882570000|2022-03-21 17:09:30|3939.3|3930|3939.3|3930|3939.3|3930|3939.3|3930|1
1647883000000|2022-03-21 17:16:40|3938.8|3929.5|3938.8|3929.5|3938.8|3929.5|3938.8|3929.5|1
1647883030000|2022-03-21 17:17:10|3938.3|3929|3938.3|3929|3938.3|3929|3938.3|3929|1
1647883040000|2022-03-21 17:17:20|3937.5|3928.3|3938.3|3929|3938.3|3929|3937.5|3928.3|2
1647883080000|2022-03-21 17:18:00|3937.8|3928.5|3937.8|3928.5|3937.8|3928.5|3937.8|3928.5|1
1647883450000|2022-03-21 17:24:10|3937|3927.5|3937.5|3928.3|3937.5|3928.3|3937|3927.5|2
1647883660000|2022-03-21 17:27:40|3938.3|3928.8|3938.3|3928.8|3938.3|3928.8|3938.3|3928.8|1
1647883690000|2022-03-21 17:28:10|3937.8|3928.5|3937.8|3928.5|3937.8|3928.5|3937.8|3928.5|1
1647883890000|2022-03-21 17:31:30|3938.3|3928.8|3939.5|3930|3939.5|3930|3938.3|3928.8|2
1647883910000|2022-03-21 17:31:50|3940|3930.5|3940.5|3931|3940.5|3931|3940|3930.5|2
1647883930000|2022-03-21 17:32:10|3941|3931.5|3940.5|3931|3941|3931.5|3940.5|3931|2
1647883940000|2022-03-21 17:32:20|3941|3931.5|3941|3931.5|3941|3931.5|3941|3931.5|1
1647884100000|2022-03-21 17:35:00|3940.8||3940.8||3940.8||3940.8||1
1647884150000|2022-03-21 17:35:50|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|1
1647884160000|2022-03-21 17:36:00|3940|3930.8|3940|3930.8|3940|3930.8|3940|3930.8|1
1647884210000|2022-03-21 17:36:50|3940.3|3931|3940.3|3931|3940.3|3931|3940.3|3931|1
1647884240000|2022-03-21 17:37:20|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|3940.5|3931.3|1
1647884290000|2022-03-21 17:38:10|3939.8|3928|3939.8|3927|3939.8|3928|3939.8|3927|2
1647884300000|2022-03-21 17:38:20|3937.8||3937.8||3937.8||3937.8||1
1647884310000|2022-03-21 17:38:30|3937.3|3928|3937.3|3928|3937.3|3928|3937.3|3928|1
1647884360000|2022-03-21 17:39:20|3937.5|3928.3|3937.5|3928.3|3937.5|3928.3|3937.5|3928.3|1
1647884420000|2022-03-21 17:40:20|3937.3|3928|3937.3|3928|3937.3|3928|3937.3|3928|1
1647884450000|2022-03-21 17:40:50||3926||3926||3926||3926|1
1647884470000|2022-03-21 17:41:10||3928||3928||3928||3928|1
1647884630000|2022-03-21 17:43:50|3937.5|3928.3|3937.5|3928.3|3937.5|3928.3|3937.5|3928.3|1
1647884740000|2022-03-21 17:45:40||3928||3928||3928||3928|1
1647884790000|2022-03-21 17:46:30|3937|3927.5|3937|3927.5|3937|3927.5|3937|3927.5|1
1647884810000|2022-03-21 17:46:50|3937.5|3928|3938.8|3929.3|3938.8|3929.3|3937.5|3928|2
1647884870000|2022-03-21 17:47:50||3929.5||3929.5||3929.5||3929.5|1
1647884900000|2022-03-21 17:48:20|3939|3929.8|3939|3929.8|3939|3929.8|3939|3929.8|1
1647884940000|2022-03-21 17:49:00|3939.5|3930|3941|3930|3941|3930|3939.5|3930|2
1647884950000|2022-03-21 17:49:10|3942.3|3932.3|3943.3|3933.3|3944.8|3933.3|3942.3|3931.3|8
1647884960000|2022-03-21 17:49:20||3934||3934||3934||3934|1
1647884990000|2022-03-21 17:49:50|3943|3933.5|3942.3|3933|3943|3933.5|3942.3|3933|2
1647885000000|2022-03-21 17:50:00|3942.8|3933.3|3942.8|3933.3|3942.8|3933.3|3942.8|3933.3|1
1647885020000|2022-03-21 17:50:20|3943|3933.5|3943|3933.5|3943|3933.5|3943|3933.5|1
1647885280000|2022-03-21 17:54:40|3943.5|3934|3943.5|3934|3943.5|3934|3943.5|3934|1
1647885310000|2022-03-21 17:55:10|3944|3934.5|3944|3934.5|3944|3934.5|3944|3934.5|1
1647885360000|2022-03-21 17:56:00|3943.3|3934|3943.3|3934|3943.3|3934|3943.3|3934|1
1647885370000|2022-03-21 17:56:10|3943.5|3931.8|3943.5|3932.5|3943.5|3932.5|3943.5|3931.8|2
1647885380000|2022-03-21 17:56:20|3943|3932.3|3943|3932.3|3943|3932.3|3943|3932.3|1
1647885390000|2022-03-21 17:56:30|3941.8||3941.8||3941.8||3941.8||1
1647885410000|2022-03-21 17:56:50|3941.3|3932|3941.3|3932|3941.3|3932|3941.3|3932|1
1647885420000|2022-03-21 17:57:00|3941|3931.5|3941|3931.5|3941|3931.5|3941|3931.5|1
1647885440000|2022-03-21 17:57:20|3942.3|3932.8|3942.3|3932.8|3942.3|3932.8|3942.3|3932.8|1
1647885480000|2022-03-21 17:58:00|3941.8|3932.5|3941.8|3932.5|3941.8|3932.5|3941.8|3932.5|1
1647910920000|2022-03-22 01:02:00|3931.9|3911.9|3931.9|3911.9|3931.9|3911.9|3931.9|3911.9|1
1647911010000|2022-03-22 01:03:30|3932.8|3914|3932.8|3914|3932.8|3914|3932.8|3914|1
1647911060000|2022-03-22 01:04:20|3933.5|3914.8|3934|3915.3|3934|3915.3|3933.5|3914.8|2
1647911110000|2022-03-22 01:05:10|3934.8|3916|3934.8|3916|3934.8|3916|3934.8|3916|1
1647911120000|2022-03-22 01:05:20|3935.8|3917|3935.8|3917|3935.8|3917|3935.8|3917|1
1647911130000|2022-03-22 01:05:30|3936.5|3917.8|3936.5|3917.8|3936.5|3917.8|3936.5|3917.8|1
1647911140000|2022-03-22 01:05:40|3936|3917.3|3936|3917.3|3936|3917.3|3936|3917.3|1
1647911180000|2022-03-22 01:06:20|3937|3918.3|3937|3918.3|3937|3918.3|3937|3918.3|1
1647911290000|2022-03-22 01:08:10|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1647911360000|2022-03-22 01:09:20|3939|3920.3|3938.8|3918.8|3939|3920.3|3938.8|3918.8|2
1647911390000|2022-03-22 01:09:50|3939|3920.3|3939|3920.3|3939|3920.3|3939|3920.3|1
1647911410000|2022-03-22 01:10:10|3938.5|3919.8|3938.5|3919.8|3938.5|3919.8|3938.5|3919.8|1
1647911440000|2022-03-22 01:10:40|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1647911470000|2022-03-22 01:11:10|3939.6|3919.6|3939.6|3919.6|3939.6|3919.6|3939.6|3919.6|1
1647911480000|2022-03-22 01:11:20|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|1
1647911490000|2022-03-22 01:11:30|3938.8|3920|3938.8|3920|3938.8|3920|3938.8|3920|1
1647911510000|2022-03-22 01:11:50|3938.4|3918.4|3938.4|3918.4|3938.4|3918.4|3938.4|3918.4|1
1647911520000|2022-03-22 01:12:00|3938.5|3918.8|3938.5|3918.8|3938.5|3918.8|3938.5|3918.8|1
1647911530000|2022-03-22 01:12:10|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1647911640000|2022-03-22 01:14:00|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1647911690000|2022-03-22 01:14:50|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|1
1647911700000|2022-03-22 01:15:00|3939.9|3919.9|3939.9|3919.9|3939.9|3919.9|3939.9|3919.9|1
1647911710000|2022-03-22 01:15:10|3940|3921.3|3940|3921.3|3940|3921.3|3940|3921.3|1
1647911720000|2022-03-22 01:15:20|3941.3|3922.5|3941.8|3922.5|3941.8|3922.5|3940.3|3921.5|4
1647911730000|2022-03-22 01:15:30|3941|3921.8|3939|3920.3|3941|3921.8|3939|3920.3|3
1647911740000|2022-03-22 01:15:40|3935.5|3916.8|3935.5|3916.8|3935.5|3916.8|3935.5|3916.8|1
1647911790000|2022-03-22 01:16:30|3936.8|3918|3936.8|3918|3936.8|3918|3936.8|3918|1
1647911810000|2022-03-22 01:16:50|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1647911860000|2022-03-22 01:17:40|3936.5|3917.8|3936.5|3917.8|3936.5|3917.8|3936.5|3917.8|1
1647911870000|2022-03-22 01:17:50|3937.3|3918.5|3936.5|3917.8|3937.3|3918.5|3936.5|3917.8|2
1647911880000|2022-03-22 01:18:00|3935.8|3917|3935.8|3917|3935.8|3917|3935.8|3917|1
1647911940000|2022-03-22 01:19:00|3935.5|3916.8|3935.5|3916.8|3935.5|3916.8|3935.5|3916.8|1
1647911960000|2022-03-22 01:19:20|3934.8|3916|3934.8|3916|3934.8|3916|3934.8|3916|1
1647911970000|2022-03-22 01:19:30|3936.8|3916.8|3935.4|3915.4|3936.8|3916.8|3934.9|3914.9|4
1647911980000|2022-03-22 01:19:40|3934.6|3914.6|3934.6|3914.6|3934.6|3914.6|3934.6|3914.6|1
1647911990000|2022-03-22 01:19:50|3932.5|3913.8|3932.5|3913.8|3932.5|3913.8|3932.5|3913.8|1
1647912010000|2022-03-22 01:20:10|3934.4|3914.4|3935.1|3915.1|3935.1|3915.1|3934.4|3914.4|2
1647912030000|2022-03-22 01:20:30|3936.3|3916.3|3934|3915.3|3936.3|3916.5|3934|3915.3|4
1647912060000|2022-03-22 01:21:00|3934.5|3915.8|3933.8|3913.8|3934.5|3915.8|3932.3|3913.5|9
1647912090000|2022-03-22 01:21:30|3932.3|3913.5|3932.3|3913.5|3932.3|3913.5|3932.3|3913.5|1
1647912120000|2022-03-22 01:22:00|3933.4|3913.4|3931.4|3911.4|3933.4|3913.4|3929.5|3910.8|9
1647912130000|2022-03-22 01:22:10|3930.9|3910.9|3930.3|3911|3931.4|3911.4|3930.3|3910.6|5
1647912140000|2022-03-22 01:22:20|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|3931.3|3911.3|1
1647912150000|2022-03-22 01:22:30|3930.8|3911|3930.5|3911.5|3931.9|3911.9|3930.5|3911|4
1647912180000|2022-03-22 01:23:00|3929.8|3911|3929.8|3911|3929.8|3911|3929.8|3911|1
1647912190000|2022-03-22 01:23:10|3931.5|3912.8|3929.5|3910.8|3931.5|3912.8|3929.5|3910.8|3
1647912200000|2022-03-22 01:23:20|3930.8|3910.4|3930|3911|3930.8|3911|3929.5|3909.5|5
1647912210000|2022-03-22 01:23:30|3929|3909.8|3927.8|3909|3930|3911.3|3927.8|3909|8
1647912220000|2022-03-22 01:23:40|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|3929.3|3909.3|1
1647912230000|2022-03-22 01:23:50|3930.5|3910.5|3928.8|3908.8|3930.5|3910.5|3928.8|3908.8|3
1647912240000|2022-03-22 01:24:00|3927|3908.3|3928|3908.5|3928.9|3908.9|3927|3908.3|5
1647912250000|2022-03-22 01:24:10|3927.3|3908.9|3927.5|3908.8|3929.3|3910.5|3927.3|3908.8|4
1647912280000|2022-03-22 01:24:40|3928.8|3909.3|3928|3909.3|3929.3|3910.3|3928|3909.3|5
1647912300000|2022-03-22 01:25:00|3929|3910.3|3927.8|3909|3929|3910.3|3927.8|3909|2
1647912310000|2022-03-22 01:25:10|3927|3908.3|3927|3908.3|3928|3909.3|3927|3908.3|4
1647912320000|2022-03-22 01:25:20|3928.5|3908.5|3926.3|3907.3|3928.5|3909|3926.3|3906.5|7
1647912330000|2022-03-22 01:25:30|3927.3|3908.5|3927|3907|3927.3|3908.5|3927|3907|2
1647912340000|2022-03-22 01:25:40|3926|3907.3|3925.8|3906.8|3927|3907.3|3925.8|3906.8|3
1647912350000|2022-03-22 01:25:50|3927.3|3907.3|3926.8|3906.8|3927.5|3908.8|3925.3|3906.5|8
1647912360000|2022-03-22 01:26:00|3926.3|3907.3|3926.3|3907.3|3926.3|3907.3|3926.3|3907.3|1
1647912370000|2022-03-22 01:26:10|3927.8|3908.8|3926.5|3907.8|3928|3909.3|3926.5|3907.8|6
1647912380000|2022-03-22 01:26:20|3927.5|3908.8|3926.5|3907.8|3927.5|3908.8|3926.5|3907.8|2
1647912400000|2022-03-22 01:26:40|3927.5|3908.8|3926.5|3907.8|3927.5|3908.8|3926.5|3907.8|4
1647912410000|2022-03-22 01:26:50|3927.8|3909|3926.5|3907.8|3928|3909.3|3926.5|3907.8|6
1647912420000|2022-03-22 01:27:00|3927.5|3908.8|3926.5|3907.8|3927.5|3908.8|3926.5|3907.8|2
1647912430000|2022-03-22 01:27:10|3928|3909.3|3926|3907.3|3928|3909.3|3926|3907.3|5
1647912440000|2022-03-22 01:27:20|3927|3907|3925|3906.3|3927|3908.3|3925|3906.3|11
1647912450000|2022-03-22 01:27:30|3926.3|3906.1|3924.8|3906|3926.3|3906.3|3924.8|3906|5
1647912460000|2022-03-22 01:27:40|3926.3|3906.3|3925|3906.3|3926.5|3907.8|3925|3906.3|6
1647912480000|2022-03-22 01:28:00|3926|3907.3|3924.8|3906|3926.3|3907.3|3924.5|3905.8|6
1647912490000|2022-03-22 01:28:10|3926|3907.3|3925|3906.3|3926|3907.3|3924.8|3906|4
1647912500000|2022-03-22 01:28:20|3925.8|3907|3924.8|3906|3925.8|3907|3924.8|3906|2
1647912510000|2022-03-22 01:28:30|3925.8|3907|3924|3905.3|3926.3|3907.5|3923.8|3905|13
1647912520000|2022-03-22 01:28:40|3925.3|3906.5|3923.5|3904.8|3925.3|3906.5|3923.5|3904.8|8
1647912530000|2022-03-22 01:28:50|3924.8|3906|3923.5|3904.8|3924.8|3906|3923.5|3904.8|3
1647912540000|2022-03-22 01:29:00|3924.8|3906|3923.3|3904.5|3924.8|3906|3923.3|3904.5|4
1647912550000|2022-03-22 01:29:10|3925|3905|3924.8|3906|3926|3907.3|3923.5|3904.8|7
1647912580000|2022-03-22 01:29:40|3924|3905.3|3924|3905.3|3924|3905.3|3924|3905.3|1
1647912590000|2022-03-22 01:29:50|3925.3|3906.5|3923.3|3904.5|3925.3|3906.5|3922.5|3903.8|13
1647912600000|2022-03-22 01:30:00|3922.3|3903.5|3925|3906.3|3925|3906.3|3922.3|3903.5|9
1647912610000|2022-03-22 01:30:10|3925.8|3907|3926|3907.3|3926|3907.3|3924.8|3906|5
1647912620000|2022-03-22 01:30:20|3925|3906.3|3924.3|3905.5|3925.8|3907|3924.3|3905.5|15
1647912630000|2022-03-22 01:30:30|3925.3|3906.5|3925.5|3906.8|3926.8|3908|3924.3|3905.5|10
1647912640000|2022-03-22 01:30:40|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|3925.8|3907|3
1647912650000|2022-03-22 01:30:50|3927|3908.3|3927|3908.3|3927|3908.3|3927|3908.3|1
1647912660000|2022-03-22 01:31:00|3926|3907.3|3926.3|3907.5|3927|3908.3|3926|3907.3|3
1647912670000|2022-03-22 01:31:10|3925|3906.3|3925|3906.3|3925|3906.3|3925|3906.3|1
1647912680000|2022-03-22 01:31:20|3924.5|3905.8|3925|3906.3|3925|3906.3|3924.5|3905.8|2
1647912690000|2022-03-22 01:31:30|3924.5|3905.8|3924.5|3905.8|3925|3906.3|3924.5|3905.8|3
1647912700000|2022-03-22 01:31:40|3925|3906.3|3926.8|3908|3926.8|3908|3925|3906.3|8
1647912710000|2022-03-22 01:31:50|3926.3|3907.5|3925.5|3906.8|3926.3|3907.5|3925.5|3906.8|2
1647912730000|2022-03-22 01:32:10|3926.3|3907.5|3927|3908.3|3927|3908.3|3925.8|3907|4
1647912750000|2022-03-22 01:32:30|3926|3907.3|3926.8|3908|3926.8|3908|3926|3907.3|3
1647912760000|2022-03-22 01:32:40|3926|3907.3|3926|3907.3|3926|3907.3|3926|3907.3|1
1647912770000|2022-03-22 01:32:50|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|1
1647912780000|2022-03-22 01:33:00|3926|3907.3|3925.5|3906.8|3926.5|3907.8|3925.3|3906.5|4
1647912790000|2022-03-22 01:33:10|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|3925.8|3907|3
1647912800000|2022-03-22 01:33:20|3925.8|3907|3925.8|3907|3925.8|3907|3925.8|3907|1
1647912860000|2022-03-22 01:34:20|3926.3|3907.5|3926.3|3907.5|3926.3|3907.5|3926.3|3907.5|1
1647912900000|2022-03-22 01:35:00|3927.8|3909|3926.8|3908|3927.8|3909|3926.8|3908|2
1647912950000|2022-03-22 01:35:50|3927.5|3908.8|3927.8|3909|3928.5|3909.8|3927.5|3908.8|3
1647912970000|2022-03-22 01:36:10|3926.3|3907.5|3926.5|3907.8|3926.5|3907.8|3925.5|3906.8|3
1647912980000|2022-03-22 01:36:20|3925.5|3906.8|3925.5|3906.8|3926.5|3907.8|3925.5|3906.8|3
1647912990000|2022-03-22 01:36:30|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|1
1647913000000|2022-03-22 01:36:40|3927.3|3908.5|3927.8|3909|3927.8|3909|3927.3|3908.5|2
1647913020000|2022-03-22 01:37:00|3928.5|3909.8|3928.8|3910|3929.8|3911|3928.5|3909.8|3
1647913030000|2022-03-22 01:37:10|3929.8|3911|3929.8|3910.5|3930.8|3911|3929|3909.8|5
1647913040000|2022-03-22 01:37:20|3929.5|3910.8|3929.5|3910.8|3929.5|3910.8|3928.3|3909.5|9
1647913100000|2022-03-22 01:38:20|3929.3|3910.5|3929.3|3910.5|3929.3|3910.5|3929.3|3910.5|1
1647913110000|2022-03-22 01:38:30|3928.8|3908.8|3928|3909.3|3928.8|3909.5|3926.8|3907.9|8
1647913120000|2022-03-22 01:38:40|3926.5|3907.8|3927.8|3909|3928|3909.3|3926.5|3907.8|10
1647913130000|2022-03-22 01:38:50|3926.5|3907.8|3928.3|3909.5|3928.3|3909.5|3926.5|3907.8|9
1647913140000|2022-03-22 01:39:00|3927.8|3909|3928|3909.3|3928.3|3909.5|3927|3908.3|6
1647913160000|2022-03-22 01:39:20|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|1
1647913190000|2022-03-22 01:39:50|3928.3|3909.5|3928.8|3910|3928.8|3910|3928.3|3909.5|2
1647913200000|2022-03-22 01:40:00|3928|3909.3|3928.8|3910|3928.8|3910|3928|3909.3|2
1647913210000|2022-03-22 01:40:10|3927.5|3908.8|3928.9|3908.9|3930.6|3910.6|3927.5|3908.8|11
1647913220000|2022-03-22 01:40:20|3928.3|3909.3|3929.1|3909.1|3930.8|3910.8|3927.5|3908.8|18
1647913230000|2022-03-22 01:40:30|3928.5|3909|3928|3909.3|3929.8|3910.5|3927.3|3908.5|9
1647913240000|2022-03-22 01:40:40|3929.5|3909.5|3930.5|3911.8|3930.5|3911.8|3928|3908.8|9
1647913250000|2022-03-22 01:40:50|3929.8|3911|3929.8|3911|3929.8|3911|3928.8|3910|3
1647913260000|2022-03-22 01:41:00|3928.5|3909.8|3928|3909.3|3928.5|3909.8|3928|3909.3|2
1647913280000|2022-03-22 01:41:20|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|1
1647913320000|2022-03-22 01:42:00|3928.8|3908.8|3928.5|3909.8|3929.9|3911|3927.5|3908.8|8
1647913330000|2022-03-22 01:42:10|3927.8|3909|3927.8|3909|3927.8|3909|3927.8|3909|1
1647913350000|2022-03-22 01:42:30|3928.8|3910|3927|3908.3|3928.8|3910|3927|3908.3|3
1647913360000|2022-03-22 01:42:40|3928.3|3909.5|3926.8|3908|3928.3|3909.5|3926.8|3908|4
1647913400000|2022-03-22 01:43:20|3928.3|3909.5|3928|3909.3|3928.3|3909.5|3926.8|3908|5
1647913410000|2022-03-22 01:43:30|3926.5|3907.8|3927.3|3908.5|3928.3|3909.5|3926.5|3907.8|10
1647913420000|2022-03-22 01:43:40|3926.5|3907.8|3927.3|3908.5|3928.8|3910|3926.5|3907.8|13
1647913430000|2022-03-22 01:43:50|3926.5|3907.8|3926.8|3908|3927.8|3909|3926.3|3907.5|7
1647913470000|2022-03-22 01:44:30|3927.3|3908.5|3925.3|3906.5|3927.3|3908.5|3924.5|3905.8|11
1647913480000|2022-03-22 01:44:40|3924.8|3906|3924.8|3906|3924.8|3906|3924.8|3906|1
1647913490000|2022-03-22 01:44:50|3925.8|3907|3925|3906.3|3925.8|3907|3925|3906.3|2
1647913520000|2022-03-22 01:45:20|3925.5|3906.8|3925|3906.3|3925.5|3906.8|3925|3906.3|2
1647913560000|2022-03-22 01:46:00|3925.8|3907|3923.8|3905|3925.8|3907|3923.8|3905|4
1647913570000|2022-03-22 01:46:10|3925|3906.3|3925|3906.3|3925|3906.3|3925|3906.3|1
1647913580000|2022-03-22 01:46:20|3924.3|3905.5|3925.8|3907|3925.8|3907|3924.3|3905.5|2
1647913590000|2022-03-22 01:46:30|3925|3906.3|3925|3906.3|3925|3906.3|3925|3906.3|1
1647913600000|2022-03-22 01:46:40|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|1
1647913640000|2022-03-22 01:47:20|3926|3907.3|3925.5|3906.8|3926.3|3907.5|3924.3|3905.5|15
1647913660000|2022-03-22 01:47:40|3924.8|3906|3925.8|3907|3925.8|3907|3924.8|3906|2
1647913680000|2022-03-22 01:48:00|3924.8|3906|3924.8|3906|3924.8|3906|3924.8|3906|1
1647913690000|2022-03-22 01:48:10|3925.5|3906.8|3924.8|3906|3925.5|3906.8|3924.8|3906|2
1647913700000|2022-03-22 01:48:20|3925.8|3907|3925.8|3907|3925.8|3907|3925.8|3907|1
1647913710000|2022-03-22 01:48:30|3925.4|3905.4|3924.8|3906|3925.4|3906.3|3923.5|3904.8|14
1647913720000|2022-03-22 01:48:40|3924|3905.3|3923.8|3905|3925|3906.3|3923.5|3904.8|11
1647913750000|2022-03-22 01:49:10|3925|3906.3|3924.8|3904.8|3925|3906.3|3924.8|3904.8|2
1647913760000|2022-03-22 01:49:20|3924.1|3904.1|3921.5|3902.8|3924.1|3904.1|3921.5|3902.8|3
1647913780000|2022-03-22 01:49:40|3922.8|3904|3922|3903.3|3922.8|3904|3922|3903.3|4
1647913790000|2022-03-22 01:49:50|3924|3904|3922.5|3903.8|3924|3905|3922.3|3903|8
1647913810000|2022-03-22 01:50:10|3924|3905.3|3922.8|3904|3924|3905.3|3922.5|3903.8|8
1647913830000|2022-03-22 01:50:30|3924.1|3904.1|3923.5|3904.8|3926.5|3907|3923.3|3904.1|14
1647913840000|2022-03-22 01:50:40|3924.9|3904.9|3924.9|3904.9|3924.9|3904.9|3924.9|3904.9|1
1647913850000|2022-03-22 01:50:50|3924|3905.3|3924|3905.3|3924|3905.3|3924|3905.3|1
1647913880000|2022-03-22 01:51:20|3923.3|3904.5|3923.3|3904.5|3923.3|3904.5|3923.3|3904.5|1
1647913890000|2022-03-22 01:51:30|3924.6|3904.6|3923.5|3903.5|3924.6|3904.6|3923.5|3903.5|2
1647913900000|2022-03-22 01:51:40|3922.3||3922.3||3922.3||3922.3||1
1647913950000|2022-03-22 01:52:30|3923.9|3903.9|3922.5|3903.8|3925|3905|3922.5|3903.8|3
1647914010000|2022-03-22 01:53:30|3922.3|3903.5|3922.3|3903.5|3922.3|3903.5|3922.3|3903.5|1
1647914060000|2022-03-22 01:54:20|3922|3903.3|3922|3903.3|3922|3903.3|3922|3903.3|1
1647914070000|2022-03-22 01:54:30|3921.3|3902.5|3923.8|3905|3924|3905|3921.3|3902.5|8
1647914080000|2022-03-22 01:54:40|3922.5|3903.8|3923.1|3903.1|3923.8|3905|3922.5|3903.1|5
1647914090000|2022-03-22 01:54:50|3922|3902.3|3921.3|3902.3|3922|3902.3|3921.3|3902.3|2
1647914110000|2022-03-22 01:55:10|3923.3|3903.3|3923.8|3905|3925|3906.3|3922.5|3903.3|7
1647914120000|2022-03-22 01:55:20|3925|3906.3|3924.3|3905.5|3925|3906.3|3924.3|3905.5|2
1647914130000|2022-03-22 01:55:30|3925|3906.3|3924.3|3905.5|3925|3906.3|3924.3|3905.5|2
1647914150000|2022-03-22 01:55:50|3925|3906.3|3924.3|3905.5|3925|3906.3|3923|3904.3|14
1647914160000|2022-03-22 01:56:00|3923.8|3905|3924|3905.3|3924.3|3905.5|3922.8|3904|9
1647914170000|2022-03-22 01:56:10|3923|3904.3|3922.8|3904|3924.3|3905.5|3922.8|3904|5
1647914180000|2022-03-22 01:56:20|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1647914190000|2022-03-22 01:56:30|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1647914200000|2022-03-22 01:56:40|3922.4|3902.4|3922.8|3902.8|3922.9|3902.9|3921.5|3902.3|5
1647914210000|2022-03-22 01:56:50|3922.3|3902.5|3922|3903.3|3923.3|3904.3|3921.8|3902.5|6
1647914230000|2022-03-22 01:57:10|3923|3904.3|3922|3903.3|3923|3904.3|3922|3903.3|2
1647914240000|2022-03-22 01:57:20|3923|3904.3|3921|3902.3|3923|3904.3|3921|3902.3|17
1647914250000|2022-03-22 01:57:30|3921.8|3903|3921|3902.3|3922|3903.3|3921|3902.3|4
1647914260000|2022-03-22 01:57:40|3921.8|3903|3921.8|3903|3921.8|3903|3921|3902.3|3
1647914280000|2022-03-22 01:58:00|3922.5|3903.8|3921.8|3903|3922.5|3903.8|3921.8|3903|2
1647914290000|2022-03-22 01:58:10|3922.5|3903.8|3922.5|3903.8|3922.5|3903.8|3922.5|3903.8|1
1647914300000|2022-03-22 01:58:20|3923.5|3904.8|3922.8|3904|3923.5|3904.8|3922.8|3904|2
1647914310000|2022-03-22 01:58:30|3923.5|3904.8|3922.5|3903.8|3923.5|3904.8|3922.5|3903.8|4
1647914320000|2022-03-22 01:58:40|3923.3|3904.5|3921.5|3902.8|3923.3|3904.5|3921.5|3902.8|3
1647914380000|2022-03-22 01:59:40|3922|3903.3|3922|3903.3|3922|3903.3|3922|3903.3|1
1647914390000|2022-03-22 01:59:50|3922.8|3904|3922|3903.3|3922.8|3904|3922|3903.3|2
1647914400000|2022-03-22 02:00:00|3922.8|3904|3922.8|3904|3922.8|3904|3922.8|3904|1
1647914420000|2022-03-22 02:00:20|3922|3903.3|3921.3|3902.5|3922|3903.3|3921.3|3902.5|2
1647914430000|2022-03-22 02:00:30|3922.3|3903.5|3921.3|3902.5|3922.3|3903.5|3921|3902.3|9
1647914440000|2022-03-22 02:00:40|3922.3|3903.5|3921.3|3902.5|3922.3|3903.5|3921.3|3902.5|2
1647914510000|2022-03-22 02:01:50|3922.3|3903.5|3923|3904.3|3923|3904.3|3922.3|3903.5|4
1647914520000|2022-03-22 02:02:00|3922.3|3903.5|3922|3903.3|3923|3904.3|3922|3903.3|3
1647914580000|2022-03-22 02:03:00|3921.8|3903|3920.5|3901.8|3921.8|3903|3920.5|3901.8|3
1647914600000|2022-03-22 02:03:20|3921.3|3902.5|3921.8|3903|3921.8|3903|3920.5|3901.8|7
1647914610000|2022-03-22 02:03:30|3920.8|3902|3921.3|3902.5|3922.3|3903.5|3920.8|3902|5
1647914620000|2022-03-22 02:03:40|3922.3|3903.5|3921.8|3903|3922.3|3903.5|3921.8|3903|4
1647914640000|2022-03-22 02:04:00|3923|3904.3|3924.3|3905.5|3924.3|3905.5|3923|3904.3|2
1647914650000|2022-03-22 02:04:10|3923.5|3904.8|3924.8|3906|3926|3907.3|3923.5|3904.5|8
1647914660000|2022-03-22 02:04:20|3925.5|3906.8|3924|3905.3|3925.5|3906.8|3923.5|3904.8|9
1647914680000|2022-03-22 02:04:40|3924.5|3905.8|3923.8|3905|3924.5|3905.8|3923.8|3905|4
1647914690000|2022-03-22 02:04:50|3924.8|3906|3924|3905.3|3924.8|3906|3924|3905.3|2
1647914740000|2022-03-22 02:05:40|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|1
1647914770000|2022-03-22 02:06:10|3922.8|3904|3922.8|3904|3922.8|3904|3922.8|3904|1
1647914780000|2022-03-22 02:06:20|3923.5|3904.8|3922.8|3904|3924.5|3905.8|3922.8|3904|4
1647914820000|2022-03-22 02:07:00|3921.8|3903|3921.8|3903|3921.8|3903|3921.8|3903|1
1647914850000|2022-03-22 02:07:30|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1647914870000|2022-03-22 02:07:50|3921.5|3902.8|3920.8|3902|3921.5|3902.8|3920.8|3902|2
1647914880000|2022-03-22 02:08:00|3921.8|3903|3920.8|3902|3921.8|3903|3920.8|3902|2
1647914940000|2022-03-22 02:09:00|3921.8|3903|3920.8|3902|3921.8|3903|3920.8|3902|2
1647914970000|2022-03-22 02:09:30|3919.8|3901|3919.8|3901|3919.8|3901|3919.8|3901|1
1647914980000|2022-03-22 02:09:40|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1647914990000|2022-03-22 02:09:50|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1647915000000|2022-03-22 02:10:00|3920.3|3901.5|3920.5|3901.8|3921|3902.3|3920.3|3901.5|3
1647915060000|2022-03-22 02:11:00|3920.3|3901.5|3920.3|3901.5|3921|3902.3|3920.3|3901.5|3
1647915070000|2022-03-22 02:11:10|3921|3902.3|3921|3902.3|3921|3902.3|3920.3|3901.5|9
1647915080000|2022-03-22 02:11:20|3920|3901.3|3920.3|3901.5|3921|3902.3|3920|3901.3|3
1647915120000|2022-03-22 02:12:00|3921|3902.3|3920.5|3901.8|3921.3|3902.5|3920.3|3901.5|4
1647915140000|2022-03-22 02:12:20|3921|3902.3|3919.8|3901|3921|3902.3|3919.8|3901|6
1647915150000|2022-03-22 02:12:30|3918.8|3900|3919.8|3901|3919.8|3901|3918.8|3900|2
1647915160000|2022-03-22 02:12:40|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1647915180000|2022-03-22 02:13:00|3919.3|3900.5|3918|3899.3|3919.3|3900.5|3918|3899.3|2
1647915290000|2022-03-22 02:14:50|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|1
1647915340000|2022-03-22 02:15:40|3919|3900.3|3919|3900.3|3919|3900.3|3919|3900.3|1
1647916200000|2022-03-22 02:30:00|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|1
1647916220000|2022-03-22 02:30:20|3917.5|3897.5|3916.3|3896.3|3917.5|3897.5|3916.3|3896.3|2
1647916230000|2022-03-22 02:30:30|3915.3|3895.8|3915.3|3895.8|3915.3|3895.8|3915.3|3895.8|1
1647916240000|2022-03-22 02:30:40|3914.5|3896.5|3915.3|3896.5|3915.3|3896.5|3914.5|3896.5|2
1647916250000|2022-03-22 02:30:50|3913.5|3894.8|3914.3|3895.5|3914.3|3895.5|3913.5|3894.8|2
1647916260000|2022-03-22 02:31:00|3915.3|3896.5|3914.5|3895.8|3915.3|3896.5|3914.5|3895.8|2
1647916310000|2022-03-22 02:31:50|3913.8|3895|3913.8|3895|3915|3896.3|3913.8|3895|3
1647916320000|2022-03-22 02:32:00|3915|3896.3|3913.5|3894.8|3915|3896.3|3913.5|3894.8|6
1647916330000|2022-03-22 02:32:10|3914.8|3895.8|3914.8|3896|3915|3896.3|3913.8|3895|5
1647916340000|2022-03-22 02:32:20|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647916350000|2022-03-22 02:32:30|3915|3896.3|3914|3895.3|3915|3896.3|3914|3895.3|2
1647916360000|2022-03-22 02:32:40|3914.8|3896|3914.8|3896|3914.8|3896|3914.8|3896|1
1647916410000|2022-03-22 02:33:30|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1647916440000|2022-03-22 02:34:00|3914.8|3896|3914.8|3896|3914.8|3896|3913.5|3894.8|3
1647916470000|2022-03-22 02:34:30|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647916500000|2022-03-22 02:35:00|3915.5|3896.8|3914.8|3896|3915.5|3896.8|3914.8|3896|2
1647916560000|2022-03-22 02:36:00|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647916610000|2022-03-22 02:36:50|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647916670000|2022-03-22 02:37:50|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647916720000|2022-03-22 02:38:40|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647916780000|2022-03-22 02:39:40|3913.8|3895|3913.5|3894.8|3913.8|3895|3912|3893.3|7
1647916790000|2022-03-22 02:39:50|3912.3|3893.5|3912.3|3893.5|3913.3|3894.5|3912.3|3893.5|7
1647916810000|2022-03-22 02:40:10|3913.3|3894.5|3912.3|3893.5|3913.3|3894.5|3912.3|3893.5|6
1647916820000|2022-03-22 02:40:20|3913|3894.3|3912.3|3893.5|3913.3|3894.5|3912.3|3893.5|4
1647916840000|2022-03-22 02:40:40|3913.3|3894.5|3912|3893.3|3913.3|3894.5|3912|3893.3|2
1647916860000|2022-03-22 02:41:00|3911.3|3892.5|3911.9|3891.9|3912.3|3893.5|3911|3891.9|7
1647916870000|2022-03-22 02:41:10|3910.5|3891.8|3910.8|3892|3912|3893.3|3910.5|3891.8|3
1647916880000|2022-03-22 02:41:20|3912.3|3893.5|3912|3892|3912.3|3893.5|3912|3892|2
1647916890000|2022-03-22 02:41:30|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647916900000|2022-03-22 02:41:40|3911.5|3892.8|3910|3891.3|3911.8|3892.8|3910|3891.3|6
1647916950000|2022-03-22 02:42:30|3911.5|3892.8|3911.3|3892.5|3911.5|3892.8|3910|3891.3|11
1647916960000|2022-03-22 02:42:40|3910|3891.3|3910|3891.3|3911.3|3892.5|3910|3891.3|9
1647916970000|2022-03-22 02:42:50|3911.3|3892.5|3910.3|3891.5|3911.3|3892.5|3910.3|3891.5|2
1647916980000|2022-03-22 02:43:00|3911.3|3892.5|3910|3891.3|3911.3|3892.5|3909.8|3891|6
1647917000000|2022-03-22 02:43:20|3911|3892.3|3909.8|3889.8|3911|3892.3|3909.8|3889.8|3
1647917020000|2022-03-22 02:43:40|3908.5||3908.5||3908.5||3908.5||1
1647917030000|2022-03-22 02:43:50|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|1
1647917040000|2022-03-22 02:44:00|3910|3891.3|3909.5|3890.8|3910.3|3891.5|3908.5|3889.8|5
1647917050000|2022-03-22 02:44:10|3908.8|3890|3908.8|3890|3908.8|3890|3908.8|3890|1
1647917060000|2022-03-22 02:44:20|3909.8|3891|3909.5|3890.8|3909.8|3891|3908.3|3889.5|3
1647917070000|2022-03-22 02:44:30|3908.8|3890|3908.8|3890|3908.8|3890|3908.8|3890|1
1647917090000|2022-03-22 02:44:50|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647917100000|2022-03-22 02:45:00|3910.8|3892|3911.8|3893|3911.8|3893|3910.8|3892|2
1647917130000|2022-03-22 02:45:30|3911|3892.3|3911.8|3893|3911.8|3893|3911|3892.3|4
1647917150000|2022-03-22 02:45:50|3911.3|3892.5|3913|3894.3|3913|3894.3|3911.3|3892.5|3
1647917160000|2022-03-22 02:46:00|3913.8|3895|3913.8|3895|3913.8|3895|3913|3894.3|3
1647917200000|2022-03-22 02:46:40|3912.8|3894|3912.8|3894|3912.8|3894|3912.8|3894|1
1647917210000|2022-03-22 02:46:50|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647917220000|2022-03-22 02:47:00|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|1
1647917260000|2022-03-22 02:47:40|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647917280000|2022-03-22 02:48:00|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647917320000|2022-03-22 02:48:40|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647917350000|2022-03-22 02:49:10|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647917410000|2022-03-22 02:50:10|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|1
1647917450000|2022-03-22 02:50:50|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647917490000|2022-03-22 02:51:30|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|1
1647917500000|2022-03-22 02:51:40|3912|3893.3|3912|3893.3|3912.5|3893.8|3911.3|3892.5|5
1647917510000|2022-03-22 02:51:50|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647917520000|2022-03-22 02:52:00|3912|3893.3|3912.5|3893.8|3912.5|3893.8|3912|3893.3|2
1647917550000|2022-03-22 02:52:30|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647917560000|2022-03-22 02:52:40|3912.8|3894|3912.8|3894|3912.8|3894|3912.8|3894|1
1647917580000|2022-03-22 02:53:00|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647917640000|2022-03-22 02:54:00|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647917650000|2022-03-22 02:54:10|3910.5|3891.8|3909.8|3891|3910.5|3891.8|3909.3|3890.5|3
1647917660000|2022-03-22 02:54:20|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|1
1647917670000|2022-03-22 02:54:30|3910|3891.3|3909.8|3891|3910|3891.3|3909.3|3890.5|3
1647917680000|2022-03-22 02:54:40|3909|3890.3|3909|3890.3|3909|3890.3|3909|3890.3|1
1647917730000|2022-03-22 02:55:30|3909.8|3891|3909.8|3891|3909.8|3891|3909.8|3891|1
1647917740000|2022-03-22 02:55:40|3910.5|3891.8|3911|3892.3|3911|3892.3|3910.5|3891.8|2
1647917750000|2022-03-22 02:55:50|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647917780000|2022-03-22 02:56:20|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647917850000|2022-03-22 02:57:30|3911.3|3892.5|3912.3|3893.5|3912.3|3893.5|3911.3|3892.5|4
1647917860000|2022-03-22 02:57:40|3911.5|3892.8|3912.8|3894|3912.8|3894|3911.5|3892.8|2
1647917910000|2022-03-22 02:58:30|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647917960000|2022-03-22 02:59:20|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647917990000|2022-03-22 02:59:50|3914|3895.3|3914.5|3895.8|3914.5|3895.8|3914|3895.3|2
1647918000000|2022-03-22 03:00:00|3913.8|3895|3914.8|3896|3914.8|3896|3913.8|3895|2
1647918050000|2022-03-22 03:00:50|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1647918120000|2022-03-22 03:02:00|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647918170000|2022-03-22 03:02:50|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647918180000|2022-03-22 03:03:00|3914.5|3895.8|3914.6|3894.6|3914.6|3895.8|3913.3|3894.5|3
1647918190000|2022-03-22 03:03:10|3915.6|3895.6|3915|3896.3|3916.6|3896.6|3915|3895.6|4
1647918200000|2022-03-22 03:03:20|3914.9|3894.9|3915.3|3895.3|3915.3|3895.3|3914.9|3894.9|2
1647918210000|2022-03-22 03:03:30|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647918270000|2022-03-22 03:04:30|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|1
1647918320000|2022-03-22 03:05:20|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647918380000|2022-03-22 03:06:20|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|1
1647918410000|2022-03-22 03:06:50|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1647918420000|2022-03-22 03:07:00|3913.5|3894.8|3913|3894.3|3913.5|3894.8|3913|3894.3|2
1647918570000|2022-03-22 03:09:30|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1647918610000|2022-03-22 03:10:10|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1647918660000|2022-03-22 03:11:00|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1647918690000|2022-03-22 03:11:30|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647918750000|2022-03-22 03:12:30|3912.8|3894|3912|3893.3|3912.8|3894|3912|3893.3|2
1647918770000|2022-03-22 03:12:50|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647918810000|2022-03-22 03:13:30|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647918820000|2022-03-22 03:13:40|3912.3|3893.5|3911.5|3892.8|3912.3|3893.5|3911.5|3892.8|2
1647918880000|2022-03-22 03:14:40|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647918890000|2022-03-22 03:14:50|3912.6|3892.6|3912|3893.3|3913.5|3894.3|3911.8|3892.6|8
1647918900000|2022-03-22 03:15:00|3913|3894.3|3911.8|3893|3913|3894.3|3911.8|3893|2
1647918910000|2022-03-22 03:15:10|3913|3894.3|3912|3892|3913|3894.3|3912|3892|3
1647918920000|2022-03-22 03:15:20|3910.8||3910.8||3910.8||3910.8||1
1647918930000|2022-03-22 03:15:30|3912|3893.3|3910.5|3891.8|3912|3893.3|3910.5|3891.8|4
1647918940000|2022-03-22 03:15:40|3911.8|3893|3910.8|3892|3911.8|3893|3910.8|3892|2
1647918950000|2022-03-22 03:15:50|3911.8|3893|3911.8|3893|3912.3|3893|3910.5|3891.8|11
1647918960000|2022-03-22 03:16:00|3910.8|3892|3910.8|3892|3911.8|3893|3910.8|3892|3
1647918970000|2022-03-22 03:16:10|3911.8|3893|3911.8|3893|3911.8|3893|3910.8|3892|3
1647919020000|2022-03-22 03:17:00|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647919050000|2022-03-22 03:17:30|3910|3891.3|3910.8|3892|3910.8|3892|3910|3891.3|2
1647919060000|2022-03-22 03:17:40|3909.8|3891|3909.8|3891|3909.8|3891|3909.8|3891|1
1647919080000|2022-03-22 03:18:00|3909|3890.3|3909|3890.3|3909|3890.3|3909|3890.3|1
1647919110000|2022-03-22 03:18:30|3910.3|3891.5|3910|3891.3|3911|3892.3|3910|3891.3|3
1647919130000|2022-03-22 03:18:50|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|3910.5|3891.8|1
1647919160000|2022-03-22 03:19:20|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647919220000|2022-03-22 03:20:20|3912.5|3893.8|3913|3894.3|3913|3894.3|3912.5|3893.8|2
1647919250000|2022-03-22 03:20:50|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647919260000|2022-03-22 03:21:00|3912.8|3894|3912.8|3894|3912.8|3894|3912.8|3894|1
1647919270000|2022-03-22 03:21:10|3912|3893.3|3913|3894.3|3913|3894.3|3912|3893.3|2
1647919290000|2022-03-22 03:21:30|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647919320000|2022-03-22 03:22:00|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647919330000|2022-03-22 03:22:10|3911.5|3892.8|3913|3894.3|3913|3894.3|3911.5|3892.8|3
1647919340000|2022-03-22 03:22:20|3911.8|3893|3913.3|3894.5|3913.3|3894.5|3911.8|3893|2
1647919350000|2022-03-22 03:22:30|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|1
1647919360000|2022-03-22 03:22:40|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647919370000|2022-03-22 03:22:50|3912.3|3893.5|3912.3|3893.5|3913|3894.3|3912.3|3893.5|5
1647919380000|2022-03-22 03:23:00|3913|3894.3|3912.3|3893.5|3913.5|3894.8|3912.3|3893.5|4
1647919390000|2022-03-22 03:23:10|3911.9|3891.9|3911.9|3891.9|3911.9|3891.9|3911.9|3891.9|1
1647919400000|2022-03-22 03:23:20|3912.3|3892.8|3912.3|3892.8|3912.3|3892.8|3912.3|3892.8|1
1647919410000|2022-03-22 03:23:30|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647919420000|2022-03-22 03:23:40|3912.5||3912.5||3912.5||3912.5||1
1647919430000|2022-03-22 03:23:50|3913|3893|3911.3|3892.5|3913|3894|3911|3892|11
1647919440000|2022-03-22 03:24:00|3912.5|3893.8|3911.5|3892.8|3913|3894.3|3911.5|3892.8|4
1647919450000|2022-03-22 03:24:10|3912.8|3894|3912.3|3893.5|3912.8|3894|3911.5|3892.8|3
1647919460000|2022-03-22 03:24:20|3910.8|3892|3912.3|3893.5|3912.3|3893.5|3910.8|3892|8
1647919470000|2022-03-22 03:24:30|3911.5|3892.8|3911.8|3893|3912.3|3893.5|3911.5|3892.8|3
1647919480000|2022-03-22 03:24:40|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647919500000|2022-03-22 03:25:00|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647919510000|2022-03-22 03:25:10|3911|3892.3|3911|3892.3|3912.3|3893.5|3911|3892.3|7
1647919520000|2022-03-22 03:25:20|3912.3|3893.5|3911|3892.3|3912.3|3893.5|3911|3892.3|2
1647919530000|2022-03-22 03:25:30|3912.3|3893.5|3911|3892.3|3912.3|3893.5|3911|3892.3|2
1647919540000|2022-03-22 03:25:40|3912|3893.3|3911|3892.3|3912|3893.3|3909.8|3891|9
1647919550000|2022-03-22 03:25:50|3912|3893.3|3910|3891.3|3912|3893.3|3910|3891.3|6
1647919560000|2022-03-22 03:26:00|3911.5|3892.8|3910.3|3891.5|3911.5|3892.8|3909.8|3891|6
1647919570000|2022-03-22 03:26:10|3911.3|3892.5|3910.3|3891.5|3911.3|3892.5|3910.3|3891.5|4
1647919610000|2022-03-22 03:26:50|3911.3|3892.5|3910.5|3891.8|3911.5|3892.8|3910.5|3891.8|4
1647919620000|2022-03-22 03:27:00|3911.5|3892.8|3910.8|3892|3911.8|3893|3910.5|3891.8|6
1647919630000|2022-03-22 03:27:10|3910.3|3891.5|3911.3|3892.5|3911.3|3892.5|3910.3|3891.5|2
1647919640000|2022-03-22 03:27:20|3910|3891.3|3910.3|3891.5|3911.5|3892.3|3910|3891|6
1647919650000|2022-03-22 03:27:30|3911.5|3892.8|3911.3|3892.5|3911.5|3892.8|3910.5|3891.8|3
1647919660000|2022-03-22 03:27:40|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647919680000|2022-03-22 03:28:00|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647919740000|2022-03-22 03:29:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647919760000|2022-03-22 03:29:20|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647919830000|2022-03-22 03:30:30|3911|3892.3|3912.5|3893.8|3912.5|3893.8|3911|3892.3|3
1647919870000|2022-03-22 03:31:10|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|1
1647919980000|2022-03-22 03:33:00|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647920040000|2022-03-22 03:34:00|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647920200000|2022-03-22 03:36:40|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647920260000|2022-03-22 03:37:40|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1647920560000|2022-03-22 03:42:40|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|3915.5|3896.8|1
1647920590000|2022-03-22 03:43:10|3916|3897.3|3916|3897.3|3916|3897.3|3916|3897.3|1
1647920600000|2022-03-22 03:43:20|3916.8|3898|3915.8|3897|3916.8|3898|3915.8|3897|2
1647920620000|2022-03-22 03:43:40|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647920800000|2022-03-22 03:46:40|3917.8|3899|3917.8|3899|3917.8|3899|3917.8|3899|1
1647920810000|2022-03-22 03:46:50|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|1
1647920820000|2022-03-22 03:47:00|3919.8|3901|3919.8|3901|3919.8|3901|3919.8|3901|1
1647920880000|2022-03-22 03:48:00|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|1
1647921060000|2022-03-22 03:51:00|3919.3|3900.5|3919.3|3900.5|3919.3|3900.5|3919.3|3900.5|1
1647921070000|2022-03-22 03:51:10|3918.3|3899.5|3918.1|3898.1|3918.3|3899.5|3918.1|3898.1|2
1647921090000|2022-03-22 03:51:30|3917|3898.3|3917|3898.3|3917|3898.3|3917|3898.3|1
1647921200000|2022-03-22 03:53:20|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647922410000|2022-03-22 04:13:30|3917|3898.3|3917|3898.3|3917|3898.3|3917|3898.3|1
1647922900000|2022-03-22 04:21:40|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647922960000|2022-03-22 04:22:40|3917|3898.3|3917|3898.3|3917|3898.3|3917|3898.3|1
1647923120000|2022-03-22 04:25:20|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1647923450000|2022-03-22 04:30:50|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647924590000|2022-03-22 04:49:50|3916|3897.3|3914.8|3896|3916|3897.3|3914.8|3896|2
1647924640000|2022-03-22 04:50:40|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647924860000|2022-03-22 04:54:20|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|3914.5|3895.8|1
1647925140000|2022-03-22 04:59:00|3914.8|3896|3914.8|3896|3914.8|3896|3914.8|3896|1
1647925690000|2022-03-22 05:08:10|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647926240000|2022-03-22 05:17:20|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1647926290000|2022-03-22 05:18:10|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|3914.3|3895.5|1
1647926350000|2022-03-22 05:19:10|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1647926400000|2022-03-22 05:20:00|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|3913.3|3894.5|1
1647926680000|2022-03-22 05:24:40|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|3913.5|3894.8|1
1647927020000|2022-03-22 05:30:20|3914.5|3895.8|3913.8|3895|3914.5|3895.8|3913.8|3895|2
1647927030000|2022-03-22 05:30:30|3914.5|3895.8|3913.8|3895|3914.5|3895.8|3913.8|3895|2
1647927040000|2022-03-22 05:30:40|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647927050000|2022-03-22 05:30:50|3914.3|3895.5|3913|3894.3|3914.3|3895.5|3913|3894.3|2
1647927070000|2022-03-22 05:31:10|3914.3|3895.5|3913.9|3893.9|3914.3|3895.5|3912.5|3893.8|6
1647927080000|2022-03-22 05:31:20|3913.4|3893.4|3912.3|3892.3|3913.4|3893.4|3912.3|3892.3|3
1647927090000|2022-03-22 05:31:30|3911.9|3891.9|3911.3|3892.3|3911.9|3892.3|3910.3|3890.8|4
1647927100000|2022-03-22 05:31:40|3909.8|3891|3911|3891|3911.3|3892.5|3909.8|3891|3
1647927110000|2022-03-22 05:31:50|3909.8|3890.8|3909.8|3891|3911.3|3892.3|3909.8|3890.8|3
1647927120000|2022-03-22 05:32:00|3911.3|3892.5|3911|3891|3911.3|3892.5|3909.8|3891|4
1647927130000|2022-03-22 05:32:10|3911.3|3892.3|3909.8|3891|3911.3|3892.3|3909.8|3891|2
1647927140000|2022-03-22 05:32:20|3911|3892.3|3909.8|3891|3911|3892.3|3909.8|3891|2
1647927150000|2022-03-22 05:32:30|3911|3892.3|3910.9|3890.9|3911|3892.3|3910.9|3890.9|2
1647927170000|2022-03-22 05:32:50|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|1
1647927180000|2022-03-22 05:33:00|3908|3889.3|3910.9|3890.9|3911|3892|3908|3889.3|6
1647927200000|2022-03-22 05:33:20|3911|3892|3910|3891|3911|3892|3910|3891|2
1647927220000|2022-03-22 05:33:40|3911|3892.3|3910.3|3891.5|3911|3892.3|3910.3|3891.5|2
1647927240000|2022-03-22 05:34:00|3909|3890.3|3909|3890.3|3909|3890.3|3909|3890.3|1
1647927270000|2022-03-22 05:34:30|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647927280000|2022-03-22 05:34:40|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|3909.5|3890.8|1
1647927290000|2022-03-22 05:34:50|3910.3|3891.5|3910.5|3891.8|3911.8|3893|3909.5|3890.8|6
1647927320000|2022-03-22 05:35:20|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647927330000|2022-03-22 05:35:30|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647927360000|2022-03-22 05:36:00|3912.1|3892.1|3912.1|3892.1|3912.1|3892.1|3912.1|3892.1|1
1647927370000|2022-03-22 05:36:10|3913.1|3893.1|3912.5|3893.8|3914|3895.3|3912.5|3892.8|8
1647927390000|2022-03-22 05:36:30|3913.5|3894.8|3913.4|3893.4|3913.5|3894.8|3913.4|3893.4|2
1647927400000|2022-03-22 05:36:40|3912.3|3893.3|3913.5|3893.5|3913.5|3893.5|3912.3|3893.3|2
1647927410000|2022-03-22 05:36:50|3912|3894.5|3912.5|3892.5|3913.8|3894.5|3912|3892.5|7
1647927420000|2022-03-22 05:37:00|3911.9|3891.9|3911.1|3891.1|3911.9|3891.9|3911.1|3891.1|2
1647927430000|2022-03-22 05:37:10|3909.8|3891|3909.8|3891|3909.8|3891|3909.8|3891|1
1647927470000|2022-03-22 05:37:50|3908.8|3890|3908.8|3890|3908.8|3890|3908.8|3890|1
1647927520000|2022-03-22 05:38:40|3908.3|3889.5|3909.3|3890.5|3909.3|3890.5|3908.3|3889.5|2
1647927570000|2022-03-22 05:39:30|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|1
1647927580000|2022-03-22 05:39:40|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|1
1647927610000|2022-03-22 05:40:10|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647927750000|2022-03-22 05:42:30|3908.8|3890|3910.8|3890.8|3910.8|3890.8|3908.8|3890|2
1647927760000|2022-03-22 05:42:40|3910.1|3890.1|3909.5|3890|3910.1|3890.1|3909.5|3890|2
1647927770000|2022-03-22 05:42:50|3908.8||3908.8||3908.8||3908.8||1
1647927810000|2022-03-22 05:43:30|3907.8|3889|3907.8|3889|3907.8|3889|3907.8|3889|1
1647927870000|2022-03-22 05:44:30|3908|3889.3|3908|3889.3|3908|3889.3|3908|3889.3|1
1647927920000|2022-03-22 05:45:20|3907.3|3888.5|3907.3|3888.5|3908.3|3889.5|3907.3|3888.5|3
1647927930000|2022-03-22 05:45:30|3908.3|3889.5|3907.3|3888.5|3908.3|3889.5|3907.3|3888.5|4
1647927960000|2022-03-22 05:46:00|3906.8|3888|3906.8|3888|3906.8|3888|3906.8|3888|1
1647927970000|2022-03-22 05:46:10|3908|3889.3|3906.8|3888|3908|3889.3|3906.8|3888|2
1647927980000|2022-03-22 05:46:20|3908|3889.3|3906.8|3888|3908|3889.3|3906.8|3888|2
1647928010000|2022-03-22 05:46:50|3908|3889.3|3906.8|3888|3908|3889.3|3906.8|3888|4
1647928020000|2022-03-22 05:47:00|3908|3889.3|3907.3|3888.5|3908|3889.3|3907|3888.3|4
1647928120000|2022-03-22 05:48:40|3907.8|3889|3908.8|3890|3908.8|3890|3907|3888.3|5
1647928130000|2022-03-22 05:48:50|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|3908.5|3888.5|1
1647928140000|2022-03-22 05:49:00|3908.8|3889.5|3910.5|3891.8|3910.5|3891.8|3908.8|3889.5|3
1647928360000|2022-03-22 05:52:40|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647928410000|2022-03-22 05:53:30|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647928470000|2022-03-22 05:54:30|3911.8|3893|3911.1|3891.1|3911.8|3893|3911.1|3891.1|2
1647928480000|2022-03-22 05:54:40|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|3909.3|3890.5|1
1647928550000|2022-03-22 05:55:50|3911.1|3891.1|3911.1|3891.1|3911.1|3891.1|3911.1|3891.1|1
1647928570000|2022-03-22 05:56:10|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647928660000|2022-03-22 05:57:40|3911.6|3891.6|3911.6|3891.6|3911.6|3891.6|3911.6|3891.6|1
1647928670000|2022-03-22 05:57:50|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647928730000|2022-03-22 05:58:50|3909.8|3891|3909.8|3891|3909.8|3891|3909.8|3891|1
1647928810000|2022-03-22 06:00:10|3911.5|3891.5|3911.5|3891.5|3911.5|3891.5|3911.5|3891.5|1
1647928830000|2022-03-22 06:00:30|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647928900000|2022-03-22 06:01:40|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647929060000|2022-03-22 06:04:20|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647929110000|2022-03-22 06:05:10|3910.8|3892|3910.8|3892|3910.8|3892|3910.8|3892|1
1647929200000|2022-03-22 06:06:40|3910.1|3890.1|3910.1|3890.1|3910.1|3890.1|3910.1|3890.1|1
1647929210000|2022-03-22 06:06:50|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647929280000|2022-03-22 06:08:00|3910|3890|3910.6|3890.6|3910.6|3890.6|3910|3890|2
1647929290000|2022-03-22 06:08:10|3911|3892.3|3911|3892.3|3911|3892.3|3911|3892.3|1
1647929320000|2022-03-22 06:08:40|3909.5|3889.5|3909.5|3889.5|3909.5|3889.5|3909.5|3889.5|1
1647929340000|2022-03-22 06:09:00|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647929420000|2022-03-22 06:10:20|3910|3890|3909.5|3889.5|3910|3890|3909.5|3889.5|2
1647929430000|2022-03-22 06:10:30|3907.8|3889|3907.8|3889|3907.8|3889|3907.8|3889|1
1647929480000|2022-03-22 06:11:20|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|3906.5|3886.5|1
1647929490000|2022-03-22 06:11:30|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|3904.3|3885.5|1
1647929530000|2022-03-22 06:12:10|3905.8|3885.8|3907.5|3887.5|3907.5|3887.5|3905.8|3885.8|3
1647929550000|2022-03-22 06:12:30|3907.8|3889|3907.8|3889|3907.8|3889|3907.8|3889|1
1647929600000|2022-03-22 06:13:20|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647929710000|2022-03-22 06:15:10|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|1
1647929770000|2022-03-22 06:16:10|3908|3889.3|3908|3889.3|3908|3889.3|3908|3889.3|1
1647929820000|2022-03-22 06:17:00|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647929930000|2022-03-22 06:18:50|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|3908.5|3889.8|1
1647929990000|2022-03-22 06:19:50|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647930080000|2022-03-22 06:21:20|3908.8|3890|3908.8|3890|3908.8|3890|3908.8|3890|1
1647930140000|2022-03-22 06:22:20|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|3908.3|3889.5|1
1647930180000|2022-03-22 06:23:00|3907|3888.3|3907|3888.3|3907|3888.3|3907|3888.3|1
1647930560000|2022-03-22 06:29:20|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|1
1647930620000|2022-03-22 06:30:20|3906|3887.3|3906|3887.3|3906|3887.3|3906|3887.3|1
1647930670000|2022-03-22 06:31:10|3905.8|3887|3905.8|3887|3905.8|3887|3905.8|3887|1
1647930680000|2022-03-22 06:31:20|3904|3885.3|3904|3885.3|3904|3885.3|3904|3885.3|1
1647930900000|2022-03-22 06:35:00|3903.8|3885|3903.8|3885|3903.8|3885|3903.8|3885|1
1647931010000|2022-03-22 06:36:50|3904|3885.3|3904|3885.3|3904|3885.3|3904|3885.3|1
1647931060000|2022-03-22 06:37:40|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1647931220000|2022-03-22 06:40:20|3902.8|3884|3902.8|3884|3902.8|3884|3902.8|3884|1
1647931230000|2022-03-22 06:40:30|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|1
1647931280000|2022-03-22 06:41:20|3903.4|3883.4|3903.5|3883.8|3903.5|3883.8|3903.4|3883.4|2
1647931290000|2022-03-22 06:41:30||3884.8||3884.8||3884.8||3884.8|1
1647931540000|2022-03-22 06:45:40|3901|3881|3899.9|3879.9|3901|3881|3899.9|3879.9|2
1647931560000|2022-03-22 06:46:00|3896.5|3877.8|3896.5|3877.8|3896.5|3877.8|3896.5|3877.8|1
1647931570000|2022-03-22 06:46:10|3899.8|3879.8|3899.8|3879.8|3899.8|3879.8|3899.8|3879.8|1
1647931580000|2022-03-22 06:46:20|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|3901.5|3882.8|1
1647931640000|2022-03-22 06:47:20|3901.8|3883|3901.8|3883|3901.8|3883|3901.8|3883|1
1647931720000|2022-03-22 06:48:40|3899.8|3879.8|3898.9|3878.9|3899.8|3879.8|3898.9|3878.9|2
1647931740000|2022-03-22 06:49:00|3900.5|3881.8|3900.5|3881.8|3900.5|3881.8|3900.5|3881.8|1
1647931790000|2022-03-22 06:49:50|3899.8|3881|3899|3880.3|3899.8|3881|3899|3880.3|2
1647931830000|2022-03-22 06:50:30|3899.8|3881|3899.8|3881|3899.8|3881|3899.8|3881|1
1647931990000|2022-03-22 06:53:10|3899|3880.3|3899|3880.3|3899|3880.3|3899|3880.3|1
1647932050000|2022-03-22 06:54:10|3899.5|3880.8|3899.5|3880.8|3899.5|3880.8|3899.5|3880.8|1
1647932100000|2022-03-22 06:55:00|3899.3|3880.5|3899.3|3880.5|3899.3|3880.5|3899.3|3880.5|1
1647932120000|2022-03-22 06:55:20|3899.8|3881|3899.8|3881|3899.8|3881|3899.8|3881|1
1647932130000|2022-03-22 06:55:30|3900.5|3881.8|3900.5|3881.8|3900.5|3881.8|3900.5|3881.8|1
1647932210000|2022-03-22 06:56:50|3899.8|3881|3899|3880.3|3899.8|3881|3899|3880.3|2
1647932240000|2022-03-22 06:57:20|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|3898.3|3879.5|1
1647932260000|2022-03-22 06:57:40|3897.6|3877.6|3897.6|3877.6|3897.6|3877.6|3897.6|3877.6|1
1647932270000|2022-03-22 06:57:50|3897.4|3877.4|3897.4|3877.4|3897.4|3877.4|3897.4|3877.4|1
1647932280000|2022-03-22 06:58:00|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|3897.3|3878.5|1
1647932330000|2022-03-22 06:58:50|3896.9|3876.9|3895.6|3875.6|3896.9|3876.9|3895.6|3875.6|2
1647932340000|2022-03-22 06:59:00|3894|3875.3|3894|3875.3|3894|3875.3|3894|3875.3|1
1647932400000|2022-03-22 07:00:00|3894.5|3875.8|3894.5|3875.8|3894.5|3875.8|3894.5|3875.8|1
1647932490000|2022-03-22 07:01:30|3896.3|3876.3|3899.3|3879.8|3899.3|3879.8|3896.3|3876.3|2
1647932500000|2022-03-22 07:01:40|3900|3880.5|3900.5|3881.3|3900.5|3881.3|3900|3880.5|2
1647932510000|2022-03-22 07:01:50|3900.8|3882|3900.8|3882|3900.8|3882|3900.8|3882|1
1647932550000|2022-03-22 07:02:30|3902|3883.3|3902|3883.3|3902|3883.3|3902|3883.3|1
1647932600000|2022-03-22 07:03:20|3902.8|3884|3903.5|3884.8|3903.5|3884.8|3902.8|3884|2
1647932630000|2022-03-22 07:03:50|3904.8|3886|3904.8|3886|3904.8|3886|3904.8|3886|1
1647932650000|2022-03-22 07:04:10|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|1
1647932710000|2022-03-22 07:05:10|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|3906.3|3887.5|1
1647932820000|2022-03-22 07:07:00|3905.8|3887|3905.8|3887|3905.8|3887|3905.8|3887|1
1647932870000|2022-03-22 07:07:50|3906.5|3887.8|3907.8|3889|3907.8|3889|3906.5|3887.8|3
1647933150000|2022-03-22 07:12:30|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|3907.3|3887.3|1
1647933160000|2022-03-22 07:12:40|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|3905.5|3886.8|1
1647933390000|2022-03-22 07:16:30|3907.5|3887.5|3908.5|3888.5|3908.5|3888.5|3907.5|3887.5|2
1647933400000|2022-03-22 07:16:40|3909|3889|3908.8|3889.8|3909|3889.8|3908.8|3889|2
1647933440000|2022-03-22 07:17:20|3910|3891.3|3910|3891.3|3910|3891.3|3910|3891.3|1
1647933490000|2022-03-22 07:18:10|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|3910.3|3891.5|1
1647933680000|2022-03-22 07:21:20|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647933740000|2022-03-22 07:22:20|3911|3892.3|3911|3892.3|3911|3892.3|3911|3892.3|1
1647933810000|2022-03-22 07:23:30|3913.5|3893.5|3913.8|3893.8|3913.8|3893.8|3913.5|3893.5|2
1647933830000|2022-03-22 07:23:50|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647933940000|2022-03-22 07:25:40|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647933990000|2022-03-22 07:26:30|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647934110000|2022-03-22 07:28:30|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|3912.5|3893.8|1
1647934270000|2022-03-22 07:31:10|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647934350000|2022-03-22 07:32:30|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|3911.5|3892.8|1
1647934680000|2022-03-22 07:38:00|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|3911.3|3892.5|1
1647934900000|2022-03-22 07:41:40|3912|3893.3|3912|3893.3|3912|3893.3|3912|3893.3|1
1647935060000|2022-03-22 07:44:20|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|3912.3|3893.5|1
1647935090000|2022-03-22 07:44:50|3911|3892.3|3910.6|3890.6|3911|3892.3|3910.6|3890.6|2
1647935110000|2022-03-22 07:45:10|3909|3890.3|3909|3890.3|3909|3890.3|3909|3890.3|1
1647935150000|2022-03-22 07:45:50|3908.4|3888.4|3908.4|3888.4|3908.4|3888.4|3908.4|3888.4|1
1647935160000|2022-03-22 07:46:00|3906.5|3887.8|3906.5|3887.8|3906.5|3887.8|3906.5|3887.8|1
1647935170000|2022-03-22 07:46:10|3909.8|3889.8|3909.8|3889.8|3909.8|3889.8|3909.8|3889.8|1
1647935190000|2022-03-22 07:46:30|3911.8|3893|3911.8|3893|3911.8|3893|3911.8|3893|1
1647935270000|2022-03-22 07:47:50|3910.5|3891.8|3910|3890|3910.5|3891.8|3910|3890|2
1647935280000|2022-03-22 07:48:00|3909.4|3889.4|3908|3889.3|3909.4|3889.4|3908|3889.3|2
1647935290000|2022-03-22 07:48:10|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|3907.6|3887.6|1
1647935310000|2022-03-22 07:48:30|3906|3887.3|3906|3887.3|3906|3887.3|3906|3887.3|1
1647935330000|2022-03-22 07:48:50|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|3905.3|3886.5|1
1647935380000|2022-03-22 07:49:40|3905|3886.3|3905|3886.3|3905|3886.3|3905|3886.3|1
1647935400000|2022-03-22 07:50:00|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|3904.5|3885.8|1
1647935420000|2022-03-22 07:50:20|3903.8|3885|3900.8|3882|3903.8|3885|3900.8|3882|3
1647935430000|2022-03-22 07:50:30|3899.8|3881|3899|3880.3|3899.8|3881|3899|3880.3|2
1647935460000|2022-03-22 07:51:00|3897.8|3879|3897.8|3879|3897.8|3879|3897.8|3879|1
1647935480000|2022-03-22 07:51:20|3897|3878.3|3897|3878.3|3897|3878.3|3897|3878.3|1
1647935490000|2022-03-22 07:51:30|3898|3879.3|3898|3879.3|3898|3879.3|3898|3879.3|1
1647935540000|2022-03-22 07:52:20|3900.1|3880.1|3902.1|3882.1|3902.1|3882.1|3900.1|3880.1|2
1647935550000|2022-03-22 07:52:30|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1647935570000|2022-03-22 07:52:50|3903|3884.3|3903|3884.3|3903|3884.3|3903|3884.3|1
1647935630000|2022-03-22 07:53:50|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|3903.5|3884.8|1
1647935680000|2022-03-22 07:54:40|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|3902.5|3883.8|1
1647935700000|2022-03-22 07:55:00|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|3903.3|3884.5|1
1647935710000|2022-03-22 07:55:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647935780000|2022-03-22 07:56:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647935790000|2022-03-22 07:56:30|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1647935810000|2022-03-22 07:56:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1647935820000|2022-03-22 07:57:00|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1647935870000|2022-03-22 07:57:50|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|2
1647935890000|2022-03-22 07:58:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647935900000|2022-03-22 07:58:20|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1647935930000|2022-03-22 07:58:50|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1647935980000|2022-03-22 07:59:40|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|1
1647935990000|2022-03-22 07:59:50|3895|3885.5|3894|3885.8|3895|3885.8|3894|3885.5|2
1647936000000|2022-03-22 08:00:00|3893.8||3893.8||3893.8||3893.8||1
1647936010000|2022-03-22 08:00:10|3893.6|3887.6|3893.8|3885.3|3893.8|3887.6|3893.6|3885.3|2
1647936030000|2022-03-22 08:00:30|3891.1|3885.1|3893.8|3885|3893.8|3885.1|3891.1|3885|2
1647936050000|2022-03-22 08:00:50|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1647936060000|2022-03-22 08:01:00|3896.3|3887.8|3896.5|3888|3896.5|3888|3896.3|3887.8|2
1647936070000|2022-03-22 08:01:10|3896.3|3890.1|3896.1|3890.1|3896.3|3890.1|3896.1|3890.1|2
1647936130000|2022-03-22 08:02:10|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1647936370000|2022-03-22 08:06:10|3896|3887.5|3896|3887.5|3896|3887.5|3896|3887.5|1
1647936380000|2022-03-22 08:06:20|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|1
1647936400000|2022-03-22 08:06:40|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|1
1647936430000|2022-03-22 08:07:10|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|1
1647936490000|2022-03-22 08:08:10|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1647936560000|2022-03-22 08:09:20|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1647936570000|2022-03-22 08:09:30|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1647936730000|2022-03-22 08:12:10|3890.5|3881.8|3891|3882.3|3891|3882.3|3890.5|3881.8|2
1647936740000|2022-03-22 08:12:20|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1647936750000|2022-03-22 08:12:30|3890.6|3884.6|3889|3880.5|3890.6|3884.6|3888.5|3880.3|4
1647936770000|2022-03-22 08:12:50|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|2
1647936830000|2022-03-22 08:13:50|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1647936840000|2022-03-22 08:14:00|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647936860000|2022-03-22 08:14:20|3888.4|3882.4|3887.4|3881.4|3888.4|3882.4|3887.4|3881.4|2
1647936900000|2022-03-22 08:15:00|3887.1|3881.1|3880.9|3874.9|3887.1|3881.1|3880.9|3874.9|11
1647936910000|2022-03-22 08:15:10|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1647936930000|2022-03-22 08:15:30|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1647936960000|2022-03-22 08:16:00|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1647936980000|2022-03-22 08:16:20|3884.4|3878.4|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|3
1647937010000|2022-03-22 08:16:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1647937030000|2022-03-22 08:17:10|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1647937050000|2022-03-22 08:17:30|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|2
1647937060000|2022-03-22 08:17:40|3886.4|3880.4|3886.9|3880.9|3886.9|3880.9|3886.4|3880.4|2
1647937080000|2022-03-22 08:18:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|1
1647937120000|2022-03-22 08:18:40|3887.3|3878.5|3892.3|3880.3|3892.3|3880.3|3887.3|3878.5|3
1647937130000|2022-03-22 08:18:50|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1647937160000|2022-03-22 08:19:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1647937240000|2022-03-22 08:20:40|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1647937280000|2022-03-22 08:21:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1647937370000|2022-03-22 08:22:50|3887.9|3881.9|3887.1|3881.1|3887.9|3881.9|3887.1|3881.1|3
1647937410000|2022-03-22 08:23:30|3887.5|3878|3886.8|3878.8|3887.5|3878.8|3886.8|3878|2
1647937430000|2022-03-22 08:23:50|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1647937490000|2022-03-22 08:24:50|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1647937500000|2022-03-22 08:25:00|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1647937550000|2022-03-22 08:25:50|3889.1|3883.1|3887.6|3881.6|3889.1|3883.1|3887.6|3881.6|2
1647937740000|2022-03-22 08:29:00|3886.4|3880.4|3885.6|3879.6|3886.4|3880.4|3885.6|3879.6|2
1647937790000|2022-03-22 08:29:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1647937800000|2022-03-22 08:30:00|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1647937810000|2022-03-22 08:30:10|3886.4|3880.4|3885.4|3879.4|3886.4|3880.4|3884.4|3878.4|4
1647937840000|2022-03-22 08:30:40|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1647937860000|2022-03-22 08:31:00|3887.1|3881.1|3888.4|3882.4|3888.4|3882.4|3887.1|3881.1|2
1647938000000|2022-03-22 08:33:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1647938070000|2022-03-22 08:34:30|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1647938130000|2022-03-22 08:35:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1647938140000|2022-03-22 08:35:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1647938170000|2022-03-22 08:36:10|3889.5|3880.5|3887.9|3881.9|3889.5|3881.9|3887.9|3880.5|2
1647938180000|2022-03-22 08:36:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|1
1647938260000|2022-03-22 08:37:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1647938530000|2022-03-22 08:42:10|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|2
1647938580000|2022-03-22 08:43:00|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|1
1647938640000|2022-03-22 08:44:00|3886.1|3880.1|3885.9|3879.9|3886.1|3880.1|3885.9|3879.9|2
1647938650000|2022-03-22 08:44:10|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1647938680000|2022-03-22 08:44:40|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1647938690000|2022-03-22 08:44:50|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1647938760000|2022-03-22 08:46:00|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1647938780000|2022-03-22 08:46:20|3886.4|3880.4|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|4
1647938830000|2022-03-22 08:47:10|3886.1|3880.1|3884.9|3878.9|3886.1|3880.1|3884.9|3878.9|3
1647938840000|2022-03-22 08:47:20|3884.4|3878.4|3882.9|3876.9|3884.4|3878.4|3882.9|3876.9|3
1647938850000|2022-03-22 08:47:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1647938950000|2022-03-22 08:49:10|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|2
1647938960000|2022-03-22 08:49:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1647938970000|2022-03-22 08:49:30|3881.4|3875.4|3883.6|3877.6|3883.6|3877.6|3881.4|3875.4|3
1647939000000|2022-03-22 08:50:00|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1647939060000|2022-03-22 08:51:00|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1647939070000|2022-03-22 08:51:10|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1647939090000|2022-03-22 08:51:30|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1647939160000|2022-03-22 08:52:40|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|2
1647939170000|2022-03-22 08:52:50|3880.9|3874.9|3880.6|3874.6|3880.9|3874.9|3880.6|3874.6|2
1647939210000|2022-03-22 08:53:30|3880.4|3874.4|3879.6|3873.6|3880.4|3874.4|3879.6|3873.6|3
1647939240000|2022-03-22 08:54:00|3879.4|3873.4|3876.6|3870.6|3879.4|3873.4|3876.4|3870.4|3
1647939260000|2022-03-22 08:54:20|3876.1|3870.1|3874.9|3868.9|3876.1|3870.1|3874.9|3868.9|2
1647939280000|2022-03-22 08:54:40|3875.4|3869.4|3875.9|3869.9|3875.9|3869.9|3875.4|3869.4|2
1647939300000|2022-03-22 08:55:00|3876.9|3870.9|3878.6|3872.6|3878.6|3872.6|3876.9|3870.9|2
1647939320000|2022-03-22 08:55:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1647939340000|2022-03-22 08:55:40|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1647939380000|2022-03-22 08:56:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1647939450000|2022-03-22 08:57:30|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1647939480000|2022-03-22 08:58:00|3878.9|3872.9|3876.6|3870.6|3878.9|3872.9|3876.6|3870.6|3
1647939490000|2022-03-22 08:58:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1647939550000|2022-03-22 08:59:10|3877.4|3871.4|3878.9|3872.9|3878.9|3872.9|3877.4|3871.4|3
1647939570000|2022-03-22 08:59:30|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|2
1647939590000|2022-03-22 08:59:50|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1647939610000|2022-03-22 09:00:10|3879.4|3873.4|3879.9|3873.9|3879.9|3873.9|3877.9|3871.9|7
1647939620000|2022-03-22 09:00:20|3883|3874.5|3884.6|3878.6|3884.6|3878.6|3882.4|3874.5|4
1647939630000|2022-03-22 09:00:30|3885.4|3879.4|3887.1|3881.1|3887.1|3881.1|3885.4|3879.4|4
1647939680000|2022-03-22 09:01:20|3889.5|3881|3891.5|3883.3|3891.5|3883.3|3888.1|3881|5
1647939690000|2022-03-22 09:01:30|3890.3|3884.3|3889.9|3883.9|3890.3|3884.3|3889.9|3883.9|2
1647939700000|2022-03-22 09:01:40|3890.4|3884.4|3890.6|3884.6|3890.6|3884.6|3890.4|3884.4|2
1647939730000|2022-03-22 09:02:10|3890.4|3884.4|3889.1|3883.1|3890.4|3884.4|3889.1|3883.1|3
1647939770000|2022-03-22 09:02:50|3889.9|3883.9|3889.6|3883.6|3889.9|3883.9|3889.6|3883.6|2
1647939800000|2022-03-22 09:03:20|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|3
1647939810000|2022-03-22 09:03:30|3893|3883.5|3898.5|3888|3898.5|3888|3893|3883.5|2
1647939830000|2022-03-22 09:03:50|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1647939850000|2022-03-22 09:04:10|3899.1|3893.1|3903.3|3895|3903.3|3895|3899.1|3893.1|4
1647939870000|2022-03-22 09:04:30|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|3
1647939880000|2022-03-22 09:04:40|3902.1|3896.1|3897.6|3891.6|3902.4|3896.4|3897.6|3891.6|6
1647939890000|2022-03-22 09:04:50|3897.1|3891.1|3895.6|3889.6|3897.1|3891.1|3894.6|3888.6|3
1647939940000|2022-03-22 09:05:40|3895.4|3889.4|3896.4|3890.4|3896.4|3890.4|3895.4|3889.4|3
1647939950000|2022-03-22 09:05:50|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1647940040000|2022-03-22 09:07:20|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1647940050000|2022-03-22 09:07:30|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1647940080000|2022-03-22 09:08:00|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647940130000|2022-03-22 09:08:50|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1647940150000|2022-03-22 09:09:10|3897.9|3891.9|3904.9|3898.9|3904.9|3898.9|3897.9|3891.9|4
1647940160000|2022-03-22 09:09:20|3905.1|3899.1|3905.6|3899.6|3905.6|3899.6|3905.1|3899.1|2
1647940180000|2022-03-22 09:09:40|3906.4|3900.4|3906.6|3900.6|3907.1|3901.1|3906.4|3900.4|4
1647940190000|2022-03-22 09:09:50|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|2
1647940210000|2022-03-22 09:10:10|3907.1|3901.1|3921.5|3910.3|3921.5|3910.3|3906.6|3900.6|6
1647940220000|2022-03-22 09:10:20|3922.3|3911|3913.9|3907.9|3922.3|3911|3913.9|3907.9|7
1647940230000|2022-03-22 09:10:30|3913.4|3907.4|3912.4|3906.4|3913.4|3907.4|3911.9|3905.9|3
1647940240000|2022-03-22 09:10:40|3912.6|3906.6|3911.4|3905.4|3912.6|3906.6|3911.4|3905.4|3
1647940250000|2022-03-22 09:10:50|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1647940260000|2022-03-22 09:11:00|3909.6|3903.6|3909.5|3900.8|3909.6|3903.6|3909.5|3900.8|2
1647940270000|2022-03-22 09:11:10|3910|3901.3|3909.9|3903.9|3910|3903.9|3909.9|3901.3|2
1647940300000|2022-03-22 09:11:40|3909.6|3903.6|3910.3|3901.5|3910.3|3903.6|3909.3|3900.8|4
1647940310000|2022-03-22 09:11:50|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1647940320000|2022-03-22 09:12:00|3910.4|3904.4|3912.1|3906.1|3912.1|3906.1|3910.4|3904.4|2
1647940330000|2022-03-22 09:12:10|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1647940340000|2022-03-22 09:12:20|3913|3905|3913|3905|3913|3905|3913|3905|1
1647940350000|2022-03-22 09:12:30|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647940400000|2022-03-22 09:13:20|3910.4|3904.4|3911.1|3905.1|3911.1|3905.1|3910.4|3904.4|2
1647940520000|2022-03-22 09:15:20|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647940530000|2022-03-22 09:15:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|1
1647940600000|2022-03-22 09:16:40|3912.6|3906.6|3916.3|3908|3916.3|3908|3912.6|3906.5|3
1647940610000|2022-03-22 09:16:50|3914.9|3908.9|3915.6|3909.6|3915.6|3909.6|3914.9|3908.9|2
1647940620000|2022-03-22 09:17:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647940670000|2022-03-22 09:17:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1647940680000|2022-03-22 09:18:00|3916.1|3910.1|3913.9|3907.9|3916.4|3910.4|3913.9|3907.9|4
1647940730000|2022-03-22 09:18:50|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1647940740000|2022-03-22 09:19:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647940750000|2022-03-22 09:19:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647940770000|2022-03-22 09:19:30|3915.4|3909.4|3916.6|3910.6|3916.6|3910.6|3915.4|3909.4|2
1647940790000|2022-03-22 09:19:50|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1647940850000|2022-03-22 09:20:50|3916.9|3910.9|3917.9|3911.9|3917.9|3911.9|3916.9|3910.9|3
1647940880000|2022-03-22 09:21:20|3917.6|3911.6|3915.9|3909.9|3917.6|3911.6|3915.9|3909.9|2
1647940890000|2022-03-22 09:21:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647940990000|2022-03-22 09:23:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647941050000|2022-03-22 09:24:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647941130000|2022-03-22 09:25:30|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647941180000|2022-03-22 09:26:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647941230000|2022-03-22 09:27:10|3915.9|3909.9|3918|3909.8|3918|3909.9|3915.9|3909.8|2
1647941250000|2022-03-22 09:27:30|3918.3|3910|3918.6|3912.6|3918.8|3912.6|3918.3|3910|3
1647941260000|2022-03-22 09:27:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647941280000|2022-03-22 09:28:00|3919.4|3913.4|3916.9|3910.9|3919.4|3913.4|3916.9|3910.9|4
1647941320000|2022-03-22 09:28:40|3915.4|3909.4|3916.9|3910.9|3916.9|3910.9|3915.4|3909.4|2
1647941330000|2022-03-22 09:28:50|3917.1|3911.1|3915.6|3909.6|3917.1|3911.1|3915.6|3909.6|4
1647941340000|2022-03-22 09:29:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647941350000|2022-03-22 09:29:10|3917.5|3908.8|3917.5|3908.8|3917.5|3908.8|3917.5|3908.8|1
1647941370000|2022-03-22 09:29:30|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647941410000|2022-03-22 09:30:10|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1647941450000|2022-03-22 09:30:50|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|2
1647941460000|2022-03-22 09:31:00|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1647941530000|2022-03-22 09:32:10|3918.6|3912.6|3919.4|3913.4|3919.4|3913.4|3918.6|3912.6|3
1647941540000|2022-03-22 09:32:20|3919.8|3910.5|3920|3910.8|3920|3910.8|3919.8|3910.5|2
1647941560000|2022-03-22 09:32:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647941570000|2022-03-22 09:32:50|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647941590000|2022-03-22 09:33:10|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647941610000|2022-03-22 09:33:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647941620000|2022-03-22 09:33:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647941630000|2022-03-22 09:33:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647941650000|2022-03-22 09:34:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647941660000|2022-03-22 09:34:20|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|2
1647941670000|2022-03-22 09:34:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647941680000|2022-03-22 09:34:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647941690000|2022-03-22 09:34:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647941710000|2022-03-22 09:35:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647941720000|2022-03-22 09:35:20|3922.6|3916.6|3920.6|3914.6|3922.6|3916.6|3920.6|3914.6|2
1647941730000|2022-03-22 09:35:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647941750000|2022-03-22 09:35:50|3922.8|3914|3923.3|3914.8|3923.3|3914.8|3922.8|3914|3
1647941760000|2022-03-22 09:36:00|3923|3915|3924.5|3916.3|3924.5|3916.3|3923|3915|4
1647941770000|2022-03-22 09:36:10|3927.5||3927.5||3927.5||3927.5||1
1647941780000|2022-03-22 09:36:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1647941850000|2022-03-22 09:37:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647941860000|2022-03-22 09:37:40|3927.3|3916.8|3927.3|3914.8|3927.3|3916.8|3927.3|3914.8|2
1647941870000|2022-03-22 09:37:50|3927|3914.5|3927|3914.5|3927|3914.5|3927|3914.5|1
1647941880000|2022-03-22 09:38:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647941910000|2022-03-22 09:38:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647941920000|2022-03-22 09:38:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647941940000|2022-03-22 09:39:00|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647941950000|2022-03-22 09:39:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647941970000|2022-03-22 09:39:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647941980000|2022-03-22 09:39:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647942000000|2022-03-22 09:40:00|3921|3911.5|3919.8|3911.3|3921|3911.5|3919.8|3911.3|2
1647942020000|2022-03-22 09:40:20|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1647942120000|2022-03-22 09:42:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647942140000|2022-03-22 09:42:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647942160000|2022-03-22 09:42:40|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.4|3915.4|2
1647942240000|2022-03-22 09:44:00|3921.1|3915.1|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|2
1647942260000|2022-03-22 09:44:20|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647942270000|2022-03-22 09:44:30|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1647942290000|2022-03-22 09:44:50|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.4|3915.4|2
1647942320000|2022-03-22 09:45:20|3920.6|3914.6|3921.6|3915.6|3921.6|3915.6|3920.6|3914.6|2
1647942330000|2022-03-22 09:45:30|3920.6|3914.6|3921.9|3915.9|3921.9|3915.9|3920.6|3914.6|2
1647942340000|2022-03-22 09:45:40|3920.6|3914.6|3921.4|3915.4|3921.4|3915.4|3920.6|3914.6|2
1647942350000|2022-03-22 09:45:50|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|1
1647942370000|2022-03-22 09:46:10|3920.1|3914.1|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|2
1647942390000|2022-03-22 09:46:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647942450000|2022-03-22 09:47:30|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1647942470000|2022-03-22 09:47:50|3919.5|3909.8|3919|3909.8|3919.5|3909.8|3919|3909.8|2
1647942480000|2022-03-22 09:48:00|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647942490000|2022-03-22 09:48:10|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647942530000|2022-03-22 09:48:50|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647942560000|2022-03-22 09:49:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647942570000|2022-03-22 09:49:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647942580000|2022-03-22 09:49:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647942670000|2022-03-22 09:51:10|3923|3913.8|3925|3913.8|3925|3913.8|3923|3913.8|2
1647942680000|2022-03-22 09:51:20|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1647942700000|2022-03-22 09:51:40|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647942730000|2022-03-22 09:52:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1647942740000|2022-03-22 09:52:20|3923.1|3917.1|3921.9|3915.9|3923.1|3917.1|3921.9|3915.9|3
1647942770000|2022-03-22 09:52:50|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647942780000|2022-03-22 09:53:00|3922.9|3916.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|2
1647942800000|2022-03-22 09:53:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647942810000|2022-03-22 09:53:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647942820000|2022-03-22 09:53:40|3921.6|3915.6|3921.4|3915.4|3922.6|3916.6|3921.4|3915.4|4
1647942850000|2022-03-22 09:54:10|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1647942880000|2022-03-22 09:54:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647942890000|2022-03-22 09:54:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.1|3915.1|3
1647942900000|2022-03-22 09:55:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647942910000|2022-03-22 09:55:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647942930000|2022-03-22 09:55:30|3921.4|3915.4|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|3
1647942940000|2022-03-22 09:55:40|3920.9|3914.9|3920.9|3914.9|3922.1|3916.1|3920.9|3914.9|3
1647942970000|2022-03-22 09:56:10|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|2
1647942980000|2022-03-22 09:56:20|3921.6|3915.6|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|3
1647942990000|2022-03-22 09:56:30|3921.9|3915.9|3922.1|3916.1|3922.1|3916.1|3921.9|3915.9|2
1647943000000|2022-03-22 09:56:40|3922.4|3916.4|3923.6|3917.6|3923.6|3917.6|3922.4|3916.4|4
1647943010000|2022-03-22 09:56:50|3923.9|3917.9|3926.4|3920.4|3927.3|3920.4|3923.9|3917.9|6
1647943030000|2022-03-22 09:57:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1647943040000|2022-03-22 09:57:20|3926.1|3920.1|3926.4|3920.4|3926.4|3920.4|3926.1|3920.1|2
1647943050000|2022-03-22 09:57:30|3926.6|3920.6|3925.3|3917|3926.6|3920.6|3925.3|3917|2
1647943060000|2022-03-22 09:57:40|3925|3916.8|3925|3916.8|3925|3916.8|3925|3916.8|1
1647943070000|2022-03-22 09:57:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1647943090000|2022-03-22 09:58:10|3923.1|3917.1|3923.4|3917.4|3923.4|3917.4|3922.1|3916.1|3
1647943100000|2022-03-22 09:58:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1647943110000|2022-03-22 09:58:30|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|2
1647943120000|2022-03-22 09:58:40|3924.4|3918.4|3923.3|3917.3|3924.4|3918.4|3923.3|3917.3|2
1647943130000|2022-03-22 09:58:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647943140000|2022-03-22 09:59:00|3921.6|3915.6|3921.9|3915.9|3921.9|3915.9|3921.6|3915.6|2
1647943150000|2022-03-22 09:59:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647943160000|2022-03-22 09:59:20|3922.6|3916.6|3922.9|3916.9|3922.9|3916.9|3921.6|3915.6|3
1647943170000|2022-03-22 09:59:30|3923.1|3917.1|3923.4|3917.4|3923.4|3917.4|3923.1|3917.1|2
1647943180000|2022-03-22 09:59:40|3923.1|3917.1|3923.9|3917.9|3923.9|3917.9|3923.1|3917.1|3
1647943190000|2022-03-22 09:59:50|3923.6|3917.6|3922.8|3916.8|3923.6|3917.6|3922.8|3916.8|3
1647943200000|2022-03-22 10:00:00|3922.9|3916.9|3921.4|3915.4|3922.9|3916.9|3921.4|3915.4|5
1647943240000|2022-03-22 10:00:40|3920.9|3914.9|3919.6|3913.6|3920.9|3914.9|3919.6|3913.6|4
1647943250000|2022-03-22 10:00:50|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1647943310000|2022-03-22 10:01:50|3917.3|3911.3|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|2
1647943330000|2022-03-22 10:02:10|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|2
1647943350000|2022-03-22 10:02:30|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1647943360000|2022-03-22 10:02:40|3916.1|3910.1|3916.9|3910.9|3916.9|3910.9|3916.1|3910.1|2
1647943380000|2022-03-22 10:03:00|3917.6|3911.6|3918.5|3912.5|3918.5|3912.5|3917.6|3911.6|3
1647943390000|2022-03-22 10:03:10|3918.9|3912.9|3918.8|3912.8|3918.9|3912.9|3918.8|3912.8|2
1647943420000|2022-03-22 10:03:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647943440000|2022-03-22 10:04:00|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1647943470000|2022-03-22 10:04:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647943540000|2022-03-22 10:05:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647943600000|2022-03-22 10:06:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1647943620000|2022-03-22 10:07:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1647943630000|2022-03-22 10:07:10|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|3
1647943640000|2022-03-22 10:07:20|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1647943680000|2022-03-22 10:08:00|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1647943760000|2022-03-22 10:09:20|3918.4|3912.4|3918.1|3912.1|3918.4|3912.4|3918.1|3912.1|2
1647943770000|2022-03-22 10:09:30|3917.6|3911.6|3916.9|3910.9|3917.6|3911.6|3916.9|3910.9|3
1647943840000|2022-03-22 10:10:40|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3914.9|3908.9|4
1647943850000|2022-03-22 10:10:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1647943860000|2022-03-22 10:11:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1647943870000|2022-03-22 10:11:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.9|3909.9|3
1647943880000|2022-03-22 10:11:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647944010000|2022-03-22 10:13:30|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|2
1647944020000|2022-03-22 10:13:40|3914.9|3908.9|3915.1|3909.1|3915.4|3909.4|3914.9|3908.9|3
1647944040000|2022-03-22 10:14:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647944090000|2022-03-22 10:14:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647944140000|2022-03-22 10:15:40|3915.1|3909.1|3917.1|3911.1|3917.1|3911.1|3915.1|3909.1|3
1647944150000|2022-03-22 10:15:50|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647944160000|2022-03-22 10:16:00|3920.8|3911.3|3920.3|3911.3|3920.8|3911.3|3920.3|3911.3|2
1647944170000|2022-03-22 10:16:10|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647944180000|2022-03-22 10:16:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647944190000|2022-03-22 10:16:30|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|2
1647944240000|2022-03-22 10:17:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647944270000|2022-03-22 10:17:50|3920.3|3912|3918.6|3912.6|3920.3|3912.6|3918.6|3912|2
1647944280000|2022-03-22 10:18:00|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1647944310000|2022-03-22 10:18:30|3919.1|3913.1|3917.9|3911.9|3919.1|3913.1|3917.9|3911.9|2
1647944330000|2022-03-22 10:18:50|3917.8|3911.8|3917.1|3911.1|3917.8|3911.8|3917.1|3911.1|2
1647944370000|2022-03-22 10:19:30|3916.9|3910.9|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|2
1647944420000|2022-03-22 10:20:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1647944460000|2022-03-22 10:21:00|3915.1|3909.1|3917.4|3911.4|3917.4|3911.4|3915.1|3909.1|3
1647944550000|2022-03-22 10:22:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647944580000|2022-03-22 10:23:00|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|1
1647944590000|2022-03-22 10:23:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647944620000|2022-03-22 10:23:40|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|2
1647944630000|2022-03-22 10:23:50|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647944690000|2022-03-22 10:24:50|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3918.1|3912.1|2
1647945020000|2022-03-22 10:30:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1647945040000|2022-03-22 10:30:40|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1647945090000|2022-03-22 10:31:30|3918.1|3912.1|3917.9|3911.9|3918.1|3912.1|3917.9|3911.9|2
1647945150000|2022-03-22 10:32:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647945260000|2022-03-22 10:34:20|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647945430000|2022-03-22 10:37:10|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647945650000|2022-03-22 10:40:50|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647945770000|2022-03-22 10:42:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1647945900000|2022-03-22 10:45:00|3916.9|3910.9|3915.6|3909.6|3916.9|3910.9|3915.6|3909.6|3
1647945960000|2022-03-22 10:46:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647946010000|2022-03-22 10:46:50|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647946290000|2022-03-22 10:51:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647946430000|2022-03-22 10:53:50|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647946450000|2022-03-22 10:54:10|3915.4|3909.4|3915.1|3909.1|3915.4|3909.4|3915.1|3909.1|2
1647946510000|2022-03-22 10:55:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647946810000|2022-03-22 11:00:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647946860000|2022-03-22 11:01:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647947000000|2022-03-22 11:03:20|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1647947080000|2022-03-22 11:04:40|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647947090000|2022-03-22 11:04:50|3913.9|3907.9|3914.1|3908.1|3914.1|3908.1|3913.9|3907.9|2
1647947100000|2022-03-22 11:05:00|3914.6|3908.6|3918.4|3912.4|3918.4|3912.4|3914.6|3908.6|5
1647947110000|2022-03-22 11:05:10|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1647947120000|2022-03-22 11:05:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647947140000|2022-03-22 11:05:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647947160000|2022-03-22 11:06:00|3918.5|3910.5|3918.5|3910.5|3918.5|3910.5|3918.5|3910.5|1
1647947180000|2022-03-22 11:06:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1647947370000|2022-03-22 11:09:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1647947410000|2022-03-22 11:10:10|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|2
1647947440000|2022-03-22 11:10:40|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1647947500000|2022-03-22 11:11:40|3916.9|3910.9|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|2
1647947570000|2022-03-22 11:12:50|3917.1|3911.1|3916.6|3910.6|3917.1|3911.1|3916.4|3910.4|3
1647947580000|2022-03-22 11:13:00|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|2
1647947660000|2022-03-22 11:14:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1647947670000|2022-03-22 11:14:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647947710000|2022-03-22 11:15:10|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1647947850000|2022-03-22 11:17:30|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|1
1647947890000|2022-03-22 11:18:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1647947920000|2022-03-22 11:18:40|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|2
1647947970000|2022-03-22 11:19:30|3916.9|3910.9|3917.9|3911.9|3917.9|3911.9|3916.9|3910.9|2
1647947980000|2022-03-22 11:19:40|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|2
1647948060000|2022-03-22 11:21:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647948270000|2022-03-22 11:24:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647948420000|2022-03-22 11:27:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1647948470000|2022-03-22 11:27:50|3918.6|3912.6|3918.9|3912.9|3918.9|3912.9|3918.6|3912.6|2
1647948550000|2022-03-22 11:29:10|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647948580000|2022-03-22 11:29:40|3918.9|3912.9|3919.6|3913.6|3919.6|3913.6|3918.9|3912.9|3
1647948690000|2022-03-22 11:31:30|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647948710000|2022-03-22 11:31:50|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|2
1647948770000|2022-03-22 11:32:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647948890000|2022-03-22 11:34:50|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647948900000|2022-03-22 11:35:00|3919.9|3913.9|3918.9|3912.9|3919.9|3913.9|3918.9|3912.9|2
1647948910000|2022-03-22 11:35:10|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647948950000|2022-03-22 11:35:50|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1647948960000|2022-03-22 11:36:00|3918.4|3912.4|3919.6|3913.6|3919.6|3913.6|3918.4|3912.4|3
1647948970000|2022-03-22 11:36:10|3919.9|3913.9|3920.1|3914.1|3920.1|3914.1|3919.9|3913.9|2
1647948980000|2022-03-22 11:36:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647949080000|2022-03-22 11:38:00|3920.1|3914.1|3922.9|3916.9|3922.9|3916.9|3918.9|3912.9|10
1647949090000|2022-03-22 11:38:10|3923.6|3917.6|3922.4|3916.4|3923.6|3917.6|3922.4|3916.4|2
1647949100000|2022-03-22 11:38:20|3921.6|3915.6|3920.4|3914.4|3921.6|3915.6|3920.4|3914.4|2
1647949110000|2022-03-22 11:38:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647949130000|2022-03-22 11:38:50|3921.9|3915.9|3922.1|3916.1|3922.9|3916.9|3921.9|3915.9|3
1647949140000|2022-03-22 11:39:00|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1647949150000|2022-03-22 11:39:10|3922.9|3916.9|3923.1|3917.1|3923.9|3917.9|3922.9|3916.9|5
1647949210000|2022-03-22 11:40:10|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1647949220000|2022-03-22 11:40:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1647949230000|2022-03-22 11:40:30|3923.1|3917.1|3922.9|3916.9|3923.1|3917.1|3922.9|3916.9|2
1647949270000|2022-03-22 11:41:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1647949280000|2022-03-22 11:41:20|3923.1|3917.1|3924.9|3918.9|3924.9|3918.9|3923.1|3917.1|5
1647949310000|2022-03-22 11:41:50|3925.1|3919.1|3925.9|3919.9|3925.9|3919.9|3925.1|3919.1|3
1647949320000|2022-03-22 11:42:00|3926.1|3920.1|3928.8|3920.3|3928.8|3920.3|3926.1|3920.1|2
1647949330000|2022-03-22 11:42:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1647949340000|2022-03-22 11:42:20|3929.6|3923.6|3928.9|3922.9|3929.6|3923.6|3928.9|3922.9|2
1647949400000|2022-03-22 11:43:20|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1647949410000|2022-03-22 11:43:30|3928.6|3922.6|3926.4|3920.4|3928.6|3922.6|3926.4|3920.4|2
1647949430000|2022-03-22 11:43:50|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.4|3919.4|4
1647949440000|2022-03-22 11:44:00|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1647949460000|2022-03-22 11:44:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1647949470000|2022-03-22 11:44:30|3924.9|3918.9|3922.6|3916.6|3924.9|3918.9|3922.4|3916.4|5
1647949480000|2022-03-22 11:44:40|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1647949520000|2022-03-22 11:45:20|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1647949530000|2022-03-22 11:45:30|3922.4|3916.4|3923.1|3917.1|3924.1|3918.1|3922.4|3916.4|6
1647949570000|2022-03-22 11:46:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1647949600000|2022-03-22 11:46:40|3923.1|3917.1|3924.6|3918.6|3926.4|3920.4|3923.1|3917.1|4
1647949610000|2022-03-22 11:46:50|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1647949620000|2022-03-22 11:47:00|3922.5|3916.5|3921.1|3915.1|3922.5|3916.5|3921.1|3915.1|3
1647949630000|2022-03-22 11:47:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647949660000|2022-03-22 11:47:40|3922.8|3914.8|3924.6|3918.6|3924.6|3918.6|3922.5|3914.8|5
1647949670000|2022-03-22 11:47:50|3925.1|3919.1|3924.5|3918.5|3925.4|3919.4|3924.5|3918.5|3
1647949680000|2022-03-22 11:48:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1647949690000|2022-03-22 11:48:10|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3924.4|3918.4|2
1647949710000|2022-03-22 11:48:30|3923.9|3917.9|3923.6|3917.6|3923.9|3917.9|3923.6|3917.6|2
1647949720000|2022-03-22 11:48:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|3
1647949730000|2022-03-22 11:48:50|3922.9|3916.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|3
1647949740000|2022-03-22 11:49:00|3921.6|3915.6|3920.9|3914.9|3921.6|3915.6|3920.9|3914.9|2
1647949780000|2022-03-22 11:49:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647949790000|2022-03-22 11:49:50|3921.6|3915.6|3924.1|3918.1|3924.3|3918.1|3921.6|3915.6|6
1647949800000|2022-03-22 11:50:00|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|2
1647949850000|2022-03-22 11:50:50|3924.9|3918.9|3923|3917|3925.4|3919.4|3923|3917|5
1647949860000|2022-03-22 11:51:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647949870000|2022-03-22 11:51:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647949910000|2022-03-22 11:51:50|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|3
1647949920000|2022-03-22 11:52:00|3923.4|3917.4|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|3
1647949930000|2022-03-22 11:52:10|3922.4|3916.4|3921.6|3915.6|3922.4|3916.4|3921.6|3915.6|2
1647949950000|2022-03-22 11:52:30|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|2
1647949960000|2022-03-22 11:52:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647949980000|2022-03-22 11:53:00|3920.1|3914.1|3922|3913.5|3922|3915.5|3919.9|3913.5|8
1647949990000|2022-03-22 11:53:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647950040000|2022-03-22 11:54:00|3920.4|3914.4|3921|3913|3921.3|3914.4|3920.4|3913|3
1647950050000|2022-03-22 11:54:10|3920.5|3912.5|3920.5|3912.5|3920.5|3912.5|3920.5|3912.5|1
1647950060000|2022-03-22 11:54:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647950090000|2022-03-22 11:54:50|3919.9|3913.9|3920.4|3914.4|3920.9|3914.9|3919.9|3913.9|3
1647950100000|2022-03-22 11:55:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647950110000|2022-03-22 11:55:10|3921.6|3915.6|3921.9|3915.9|3922.4|3916.4|3921.6|3915.6|4
1647950120000|2022-03-22 11:55:20|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647950160000|2022-03-22 11:56:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647950170000|2022-03-22 11:56:10|3921.1|3915.1|3921.1|3915.1|3921.9|3915.9|3921.1|3915.1|3
1647950190000|2022-03-22 11:56:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647950200000|2022-03-22 11:56:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1647950230000|2022-03-22 11:57:10|3921.9|3915.9|3922.4|3916.4|3923.4|3917.4|3921.9|3915.9|4
1647950250000|2022-03-22 11:57:30|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|3
1647950270000|2022-03-22 11:57:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647950300000|2022-03-22 11:58:20|3921.4|3915.4|3921.6|3915.6|3922.4|3916.4|3921.4|3915.4|3
1647950310000|2022-03-22 11:58:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647950330000|2022-03-22 11:58:50|3922.4|3916.4|3922.1|3916.1|3922.4|3916.4|3922.1|3916.1|2
1647950360000|2022-03-22 11:59:20|3922.4|3916.4|3922.1|3916.1|3923.4|3917.4|3922.1|3916.1|4
1647950370000|2022-03-22 11:59:30|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1647950390000|2022-03-22 11:59:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647950400000|2022-03-22 12:00:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1647950420000|2022-03-22 12:00:20|3920.9|3914.9|3921.4|3915.4|3922.1|3916.1|3920.9|3914.9|5
1647950440000|2022-03-22 12:00:40|3921.1|3915.1|3920.4|3914.4|3921.1|3915.1|3920.4|3914.4|3
1647950490000|2022-03-22 12:01:30|3920.9|3914.9|3922.6|3916.6|3922.6|3916.6|3920.4|3914.4|6
1647950500000|2022-03-22 12:01:40|3923.4|3917.4|3924.6|3918.6|3925.1|3919.1|3923.1|3917.1|8
1647950510000|2022-03-22 12:01:50|3923.6|3917.6|3922.1|3916.1|3923.6|3917.6|3922.1|3916.1|7
1647950540000|2022-03-22 12:02:20|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1647950550000|2022-03-22 12:02:30|3922.9|3916.9|3923.6|3917.6|3924.4|3918.4|3921.6|3915.6|7
1647950560000|2022-03-22 12:02:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1647950590000|2022-03-22 12:03:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1647950610000|2022-03-22 12:03:30|3925.4|3919.4|3927.1|3921.1|3927.1|3921.1|3925.4|3919.4|4
1647950620000|2022-03-22 12:03:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647950630000|2022-03-22 12:03:50|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|2
1647950660000|2022-03-22 12:04:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1647950670000|2022-03-22 12:04:30|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|3
1647950680000|2022-03-22 12:04:40|3927.6|3921.6|3926.9|3920.9|3927.6|3921.6|3926.9|3920.9|2
1647950690000|2022-03-22 12:04:50|3927.3|3921.3|3927.4|3921.4|3927.5|3921.5|3927.3|3921.3|3
1647950720000|2022-03-22 12:05:20|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647950730000|2022-03-22 12:05:30|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|2
1647950740000|2022-03-22 12:05:40|3927.6|3921.6|3927.6|3921.6|3928.4|3922.4|3927.6|3921.6|3
1647950750000|2022-03-22 12:05:50|3927.4|3921.4|3927.1|3921.1|3927.4|3921.4|3927.1|3921.1|2
1647950760000|2022-03-22 12:06:00|3929.8|3921|3928.3|3922.3|3929.8|3922.3|3928.3|3921|2
1647950770000|2022-03-22 12:06:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1647950780000|2022-03-22 12:06:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647950790000|2022-03-22 12:06:30|3928.6|3922.6|3927.9|3921.9|3928.6|3922.6|3927.9|3921.9|2
1647950800000|2022-03-22 12:06:40|3927.6|3921.6|3928.9|3922.9|3928.9|3922.9|3927.4|3921.4|4
1647950810000|2022-03-22 12:06:50|3929.1|3923.1|3927.4|3921.4|3929.4|3923.4|3927.4|3921.4|5
1647950830000|2022-03-22 12:07:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1647950870000|2022-03-22 12:07:50|3927.4|3921.4|3929.4|3923.4|3929.4|3923.4|3927.4|3921.4|5
1647950880000|2022-03-22 12:08:00|3929.6|3923.6|3930.4|3924.4|3930.4|3924.4|3929.4|3923.4|4
1647950890000|2022-03-22 12:08:10|3929.6|3923.6|3928.3|3922.3|3929.6|3923.6|3928.1|3922.1|3
1647950900000|2022-03-22 12:08:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647950920000|2022-03-22 12:08:40|3928.9|3922.9|3928.6|3922.6|3928.9|3922.9|3928.6|3922.6|2
1647950930000|2022-03-22 12:08:50|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647950940000|2022-03-22 12:09:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1647950950000|2022-03-22 12:09:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1647950960000|2022-03-22 12:09:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647950970000|2022-03-22 12:09:30|3927.9|3921.9|3927.6|3921.6|3927.9|3921.9|3927.6|3921.6|2
1647950980000|2022-03-22 12:09:40|3927.4|3921.4|3928.4|3922.4|3928.4|3922.4|3927.4|3921.4|2
1647950990000|2022-03-22 12:09:50|3929.6|3923.6|3927.1|3921.1|3929.6|3923.6|3927.1|3921.1|2
1647951000000|2022-03-22 12:10:00|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|2
1647951010000|2022-03-22 12:10:10|3927.1|3921.1|3928.1|3922.1|3928.1|3922.1|3927.1|3921.1|2
1647951020000|2022-03-22 12:10:20|3928.9|3922.9|3928.4|3922.4|3929.8|3922.9|3928.4|3921.8|3
1647951030000|2022-03-22 12:10:30|3928.6|3922.6|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|3
1647951040000|2022-03-22 12:10:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647951050000|2022-03-22 12:10:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647951070000|2022-03-22 12:11:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1647951080000|2022-03-22 12:11:20|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647951090000|2022-03-22 12:11:30|3928.6|3922.6|3926.6|3920.6|3928.6|3922.6|3926.6|3920.6|2
1647951100000|2022-03-22 12:11:40|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1647951110000|2022-03-22 12:11:50|3925.9|3919.9|3924.6|3918.6|3925.9|3919.9|3924.6|3918.6|3
1647951120000|2022-03-22 12:12:00|3924.4|3918.4|3924.4|3918.4|3926.3|3918.4|3924.1|3918|4
1647951130000|2022-03-22 12:12:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1647951140000|2022-03-22 12:12:20|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647951150000|2022-03-22 12:12:30|3926.6|3920.6|3927.4|3921.4|3927.4|3921.4|3926.6|3920.6|3
1647951170000|2022-03-22 12:12:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647951190000|2022-03-22 12:13:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1647951200000|2022-03-22 12:13:20|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1647951220000|2022-03-22 12:13:40|3925.1|3919.1|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|4
1647951240000|2022-03-22 12:14:00|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647951250000|2022-03-22 12:14:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647951270000|2022-03-22 12:14:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1647951290000|2022-03-22 12:14:50|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|2
1647951350000|2022-03-22 12:15:50|3926.8|3918|3925.1|3919.1|3926.8|3919.1|3925.1|3918|2
1647951360000|2022-03-22 12:16:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1647951370000|2022-03-22 12:16:10|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647951390000|2022-03-22 12:16:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1647951400000|2022-03-22 12:16:40|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|2
1647951420000|2022-03-22 12:17:00|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647951440000|2022-03-22 12:17:20|3926.6|3920.6|3924.4|3918.4|3926.6|3920.6|3924.4|3918.4|3
1647951450000|2022-03-22 12:17:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1647951460000|2022-03-22 12:17:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1647951470000|2022-03-22 12:17:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647951480000|2022-03-22 12:18:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1647951490000|2022-03-22 12:18:10|3926.1|3920.1|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|3
1647951500000|2022-03-22 12:18:20|3926.1|3920.1|3929|3921|3929|3922.9|3926.1|3920.1|6
1647951510000|2022-03-22 12:18:30|3928.8|3920.8|3928.8|3920.8|3928.8|3920.8|3928.8|3920.8|1
1647951520000|2022-03-22 12:18:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647951530000|2022-03-22 12:18:50|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1647951560000|2022-03-22 12:19:20|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647951570000|2022-03-22 12:19:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1647951580000|2022-03-22 12:19:40|3925.1|3919.1|3922.1|3916.1|3925.1|3919.1|3922.1|3916.1|3
1647951640000|2022-03-22 12:20:40|3921.9|3915.9|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|2
1647951650000|2022-03-22 12:20:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647951680000|2022-03-22 12:21:20|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1647951720000|2022-03-22 12:22:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647951770000|2022-03-22 12:22:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647951780000|2022-03-22 12:23:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1647951810000|2022-03-22 12:23:30|3923.1|3917.1|3922.9|3916.9|3923.1|3917.1|3922.9|3916.9|2
1647951830000|2022-03-22 12:23:50|3922.6|3916.6|3920.9|3914.9|3922.6|3916.6|3920.9|3913.8|3
1647951840000|2022-03-22 12:24:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647951850000|2022-03-22 12:24:10|3922.1|3916.1|3920.9|3914.9|3922.1|3916.1|3920.9|3914.9|2
1647951860000|2022-03-22 12:24:20|3921.1|3915.1|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|3
1647951870000|2022-03-22 12:24:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647951880000|2022-03-22 12:24:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647951900000|2022-03-22 12:25:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|2
1647952000000|2022-03-22 12:26:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647952020000|2022-03-22 12:27:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|2
1647952040000|2022-03-22 12:27:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647952080000|2022-03-22 12:28:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647952100000|2022-03-22 12:28:20|3918.4|3912.4|3919.9|3913.9|3919.9|3913.9|3918.4|3912.4|3
1647952110000|2022-03-22 12:28:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647952120000|2022-03-22 12:28:40|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647952130000|2022-03-22 12:28:50|3926.5|3914.8|3925|3915.8|3926.5|3915.8|3925|3914.8|4
1647952140000|2022-03-22 12:29:00||3917||3917||3917||3917|1
1647952150000|2022-03-22 12:29:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1647952200000|2022-03-22 12:30:00|3923.9|3917.9|3924|3918|3924.6|3918.6|3923.9|3917.9|4
1647952220000|2022-03-22 12:30:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1647952250000|2022-03-22 12:30:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1647952260000|2022-03-22 12:31:00|3924.1|3918.1|3922.9|3916.9|3924.1|3918.1|3922.9|3916.9|3
1647952290000|2022-03-22 12:31:30|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|2
1647952350000|2022-03-22 12:32:30|3923.6|3917.6|3922.4|3916.4|3923.6|3917.6|3922.4|3916.4|2
1647952380000|2022-03-22 12:33:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647952570000|2022-03-22 12:36:10|3921.6|3915.6|3920.1|3914.1|3921.6|3915.6|3919.4|3913.4|4
1647952580000|2022-03-22 12:36:20|3919.4|3913.4|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|2
1647952600000|2022-03-22 12:36:40|3920.1|3914.1|3921.4|3915.4|3921.4|3915.4|3920.1|3914.1|2
1647952630000|2022-03-22 12:37:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647952670000|2022-03-22 12:37:50|3921.4|3915.4|3923.1|3917.1|3923.4|3917.4|3921.4|3915.4|5
1647952690000|2022-03-22 12:38:10|3921.9|3915.9|3923.1|3917.1|3923.1|3917.1|3921.9|3915.9|2
1647952710000|2022-03-22 12:38:30|3921.9|3915.9|3923.1|3917.1|3923.1|3917.1|3921.9|3915.9|2
1647952730000|2022-03-22 12:38:50|3921.9|3915.9|3923.6|3917.6|3923.6|3917.6|3921.9|3915.9|2
1647952770000|2022-03-22 12:39:30|3922.6|3916.6|3926|3918|3926|3918|3922.6|3916.6|3
1647952780000|2022-03-22 12:39:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1647952800000|2022-03-22 12:40:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647952830000|2022-03-22 12:40:30|3925.9|3919.9|3929.1|3923.1|3929.1|3923.1|3925.9|3919.9|3
1647952840000|2022-03-22 12:40:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1647952860000|2022-03-22 12:41:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647952910000|2022-03-22 12:41:50|3929.6|3923.6|3928.9|3922.9|3930.4|3924.4|3928.9|3922.9|8
1647952920000|2022-03-22 12:42:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1647953000000|2022-03-22 12:43:20|3928.4|3922.4|3928.6|3922.6|3928.6|3922.6|3927.4|3921.4|3
1647953070000|2022-03-22 12:44:30|3927.9|3921.9|3928|3919.8|3928|3921.9|3927.9|3919.8|2
1647953080000|2022-03-22 12:44:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647953090000|2022-03-22 12:44:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1647953100000|2022-03-22 12:45:00|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647953120000|2022-03-22 12:45:20|3928.1|3922.1|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|2
1647953130000|2022-03-22 12:45:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1647953150000|2022-03-22 12:45:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647953160000|2022-03-22 12:46:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647953230000|2022-03-22 12:47:10|3926.9|3920.9|3927.1|3921.1|3927.1|3921.1|3926.4|3920.4|3
1647953240000|2022-03-22 12:47:20|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1647953260000|2022-03-22 12:47:40|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1647953270000|2022-03-22 12:47:50|3925.9|3919.9|3926.9|3920.9|3926.9|3920.9|3924.9|3918.9|4
1647953280000|2022-03-22 12:48:00|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.4|3920.4|2
1647953290000|2022-03-22 12:48:10|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|2
1647953300000|2022-03-22 12:48:20|3924.9|3918.9|3922.4|3916.4|3924.9|3918.9|3922.4|3916.4|3
1647953320000|2022-03-22 12:48:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1647953340000|2022-03-22 12:49:00|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|2
1647953350000|2022-03-22 12:49:10|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|3
1647953360000|2022-03-22 12:49:20|3921.1|3915.1|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|2
1647953400000|2022-03-22 12:50:00|3921.9|3915.9|3924.9|3918.9|3924.9|3918.9|3921.9|3915.9|2
1647953410000|2022-03-22 12:50:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1647953420000|2022-03-22 12:50:20|3926.1|3920.1|3925.1|3919.1|3926.1|3920.1|3925.1|3919.1|4
1647953430000|2022-03-22 12:50:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1647953440000|2022-03-22 12:50:40|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|2
1647953460000|2022-03-22 12:51:00|3929|3920.5|3927|3921|3929|3921|3927|3920.5|2
1647953470000|2022-03-22 12:51:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647953580000|2022-03-22 12:53:00|3929|3920.8|3928.8|3920.5|3929|3920.8|3928.8|3920.5|2
1647953590000|2022-03-22 12:53:10|3928.5|3920.3|3926.4|3920.4|3928.5|3920.4|3926.4|3920.3|2
1647953600000|2022-03-22 12:53:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1647953610000|2022-03-22 12:53:30|3926.6|3920.6|3930.5|3922|3930.5|3922|3926.6|3920.6|6
1647953630000|2022-03-22 12:53:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1647953680000|2022-03-22 12:54:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647953690000|2022-03-22 12:54:50|3927.9|3921.9|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|3
1647953710000|2022-03-22 12:55:10|3928.9|3922.9|3929.1|3923.1|3930.1|3924.1|3928.9|3922.9|3
1647953720000|2022-03-22 12:55:20|3929.6|3923.6|3932.1|3926.1|3933|3927|3929.6|3923.6|4
1647953730000|2022-03-22 12:55:30|3931.6|3925.6|3930.1|3924.1|3931.6|3925.6|3930.1|3924.1|4
1647953740000|2022-03-22 12:55:40|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|3
1647953760000|2022-03-22 12:56:00|3929.6|3923.6|3930.4|3924.4|3930.4|3924.4|3929.6|3923.6|2
1647953770000|2022-03-22 12:56:10|3931.3|3923.3|3931.3|3923.3|3931.3|3923.3|3931.3|3923.3|1
1647953780000|2022-03-22 12:56:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1647953790000|2022-03-22 12:56:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647953800000|2022-03-22 12:56:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647953830000|2022-03-22 12:57:10|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647953840000|2022-03-22 12:57:20|3930.4|3924.4|3933.8|3927.8|3935|3927.8|3930.4|3924.4|5
1647953860000|2022-03-22 12:57:40|3934.4|3928.4|3933.6|3927.6|3934.4|3928.4|3933.6|3927.6|2
1647953870000|2022-03-22 12:57:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1647953930000|2022-03-22 12:58:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1647953940000|2022-03-22 12:59:00|3932.4|3926.4|3931.1|3925.1|3932.4|3926.4|3931.1|3925.1|3
1647953960000|2022-03-22 12:59:20|3930.9|3924.9|3930.6|3924.6|3930.9|3924.9|3930.6|3924.6|2
1647953970000|2022-03-22 12:59:30|3930.4|3924.4|3930.6|3924.6|3930.6|3924.6|3930.4|3924.4|2
1647953980000|2022-03-22 12:59:40|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1647954000000|2022-03-22 13:00:00|3930.6|3924.6|3934.4|3928.4|3934.4|3928.4|3929.4|3923.4|18
1647954010000|2022-03-22 13:00:10|3935.5|3927.5|3935|3929|3935.5|3929|3934.5|3926.8|5
1647954020000|2022-03-22 13:00:20|3935.1|3929.1|3935.6|3929.6|3937.5|3931.4|3934.4|3928.4|12
1647954030000|2022-03-22 13:00:30|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|3
1647954060000|2022-03-22 13:01:00|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1647954070000|2022-03-22 13:01:10|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|2
1647954080000|2022-03-22 13:01:20|3935.4|3929.4|3935.9|3929.9|3936.6|3930.6|3935.4|3929.4|5
1647954090000|2022-03-22 13:01:30|3935.6|3929.6|3934.1|3928.1|3935.6|3929.6|3933.4|3927.4|8
1647954100000|2022-03-22 13:01:40|3934.4|3928.4|3933.6|3927.6|3934.4|3928.4|3933.6|3927.6|2
1647954110000|2022-03-22 13:01:50|3933.1|3927.1|3933.4|3927.4|3933.4|3927.4|3933.1|3927.1|2
1647954190000|2022-03-22 13:03:10|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1647954210000|2022-03-22 13:03:30|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|2
1647954220000|2022-03-22 13:03:40|3933.4|3927.4|3933.1|3927.1|3933.4|3927.4|3933.1|3927.1|2
1647954230000|2022-03-22 13:03:50|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.1|3927.1|3
1647954240000|2022-03-22 13:04:00|3933.6|3927.6|3933.9|3927.9|3934.4|3928.4|3933.6|3927.6|4
1647954260000|2022-03-22 13:04:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1647954270000|2022-03-22 13:04:30|3933.6|3927.6|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|2
1647954280000|2022-03-22 13:04:40|3934.6|3928.6|3935.6|3929.6|3936.4|3930.4|3934.6|3928.6|5
1647954290000|2022-03-22 13:04:50|3935.4|3929.4|3935.6|3929.6|3935.6|3929.6|3935.4|3929.4|2
1647954300000|2022-03-22 13:05:00|3936.1|3930.1|3937.6|3931.6|3937.6|3931.6|3936.1|3930.1|6
1647954310000|2022-03-22 13:05:10|3936.9|3930.9|3937.1|3931.1|3937.6|3931.6|3936.9|3930.9|5
1647954330000|2022-03-22 13:05:30|3936.9|3930.9|3936.6|3930.6|3936.9|3930.9|3936.6|3930.6|2
1647954340000|2022-03-22 13:05:40|3936.1|3930.1|3935.1|3929.1|3936.1|3930.1|3935.1|3929.1|3
1647954350000|2022-03-22 13:05:50|3934.9|3928.9|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|3
1647954360000|2022-03-22 13:06:00|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1647954370000|2022-03-22 13:06:10|3933.8|3925.8|3932.4|3926.4|3933.8|3927.5|3932.4|3925.8|3
1647954380000|2022-03-22 13:06:20|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|1
1647954400000|2022-03-22 13:06:40|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|2
1647954430000|2022-03-22 13:07:10|3933.1|3927.1|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|2
1647954460000|2022-03-22 13:07:40|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|1
1647954480000|2022-03-22 13:08:00|3932.6|3926.6|3934|3926|3934|3926.6|3932.6|3926|2
1647954490000|2022-03-22 13:08:10|3933.8|3925.8|3931.6|3925.6|3933.8|3926.4|3931.6|3925.6|3
1647954510000|2022-03-22 13:08:30|3930.9|3924.9|3930.6|3924.6|3930.9|3924.9|3930.1|3924.1|4
1647954520000|2022-03-22 13:08:40|3930.4|3924.4|3929.6|3923.6|3930.4|3924.4|3929.6|3923.6|9
1647954530000|2022-03-22 13:08:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647954540000|2022-03-22 13:09:00|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|2
1647954550000|2022-03-22 13:09:10|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|2
1647954580000|2022-03-22 13:09:40|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3929.4|3923.4|5
1647954590000|2022-03-22 13:09:50|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|2
1647954600000|2022-03-22 13:10:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.1|3925.1|3
1647954610000|2022-03-22 13:10:10|3931.1|3925.1|3931.4|3925.4|3931.6|3925.6|3930.4|3924.4|12
1647954660000|2022-03-22 13:11:00|3930.9|3924.9|3931.1|3925.1|3931.4|3925.4|3930.9|3924.9|4
1647954690000|2022-03-22 13:11:30|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1647954720000|2022-03-22 13:12:00|3932.4|3926.4|3935.1|3929.1|3935.1|3929.1|3931.9|3925.9|6
1647954730000|2022-03-22 13:12:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1647954740000|2022-03-22 13:12:20|3935.6|3929.6|3934.6|3928.6|3935.6|3929.6|3934.6|3928.6|2
1647954750000|2022-03-22 13:12:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1647954760000|2022-03-22 13:12:40|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|2
1647954780000|2022-03-22 13:13:00|3933.4|3927.4|3932.9|3926.9|3933.4|3927.4|3932.9|3926.9|2
1647954810000|2022-03-22 13:13:30|3932.6|3926.6|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|2
1647954820000|2022-03-22 13:13:40|3932.6|3926.6|3930.4|3924.4|3932.6|3926.6|3930.1|3924.1|7
1647954830000|2022-03-22 13:13:50|3930.1|3924.1|3930.1|3924.1|3930.4|3924.4|3930.1|3924.1|3
1647954840000|2022-03-22 13:14:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.4|3923.4|3
1647954860000|2022-03-22 13:14:20|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|2
1647954870000|2022-03-22 13:14:30|3931.4|3925.4|3931.6|3925.6|3931.6|3925.6|3931.4|3925.4|2
1647954900000|2022-03-22 13:15:00|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1647954930000|2022-03-22 13:15:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647954940000|2022-03-22 13:15:40|3932.1|3926.1|3931.9|3925.9|3932.1|3926.1|3931.9|3925.9|2
1647954960000|2022-03-22 13:16:00|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647954980000|2022-03-22 13:16:20|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1647954990000|2022-03-22 13:16:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647955000000|2022-03-22 13:16:40|3930.1|3924.1|3928.5|3922.5|3930.1|3924.1|3928.5|3922.5|2
1647955020000|2022-03-22 13:17:00|3928.6|3922.6|3930|3922|3930|3923.6|3928.1|3922|5
1647955030000|2022-03-22 13:17:10|3929.8|3921.5|3927.4|3921.4|3929.8|3921.5|3927.4|3921.3|3
1647955080000|2022-03-22 13:18:00|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|2
1647955090000|2022-03-22 13:18:10|3929.8|3920.5|3927.9|3921.9|3929.8|3922.1|3927.9|3920.5|4
1647955110000|2022-03-22 13:18:30|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1647955120000|2022-03-22 13:18:40|3927.1|3921.1|3931.5|3923|3931.5|3923|3927.1|3921.1|2
1647955130000|2022-03-22 13:18:50|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647955160000|2022-03-22 13:19:20|3931.6|3925.6|3933.8|3925.5|3933.8|3925.6|3931.6|3925.5|2
1647955170000|2022-03-22 13:19:30|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|2
1647955180000|2022-03-22 13:19:40|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1647955190000|2022-03-22 13:19:50|3932.6|3926.6|3932.6|3926.6|3932.9|3926.9|3932.6|3926.6|3
1647955200000|2022-03-22 13:20:00|3933.1|3927.1|3933.4|3927.4|3933.6|3927.6|3932.4|3926.4|6
1647955210000|2022-03-22 13:20:10|3933.1|3927.1|3933.4|3927.4|3933.4|3927.4|3933.1|3927.1|2
1647955220000|2022-03-22 13:20:20|3934.1|3928.1|3933.4|3927.4|3934.1|3928.1|3933.4|3927.4|2
1647955230000|2022-03-22 13:20:30|3933.6|3927.6|3933.9|3927.9|3934.4|3928.4|3933.6|3927.6|3
1647955250000|2022-03-22 13:20:50|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|1
1647955260000|2022-03-22 13:21:00|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.1|3927.1|6
1647955270000|2022-03-22 13:21:10|3934.9|3928.9|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|2
1647955280000|2022-03-22 13:21:20|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1647955290000|2022-03-22 13:21:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3933.9|3927.9|5
1647955300000|2022-03-22 13:21:40|3933.6|3927.6|3934.9|3928.9|3935.6|3929.6|3933.6|3927.6|7
1647955310000|2022-03-22 13:21:50|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|6
1647955320000|2022-03-22 13:22:00|3934.4|3928.4|3931.9|3925.9|3934.4|3928.4|3931.9|3925.9|2
1647955330000|2022-03-22 13:22:10|3931.6|3925.6|3929.8|3923.8|3931.6|3925.6|3929.8|3923.8|3
1647955340000|2022-03-22 13:22:20|3929.4|3923.4|3930.6|3924.6|3931.6|3925.6|3928.9|3922.9|8
1647955350000|2022-03-22 13:22:30|3930.4|3924.4|3930.4|3924.4|3930.6|3924.6|3930.1|3924.1|4
1647955390000|2022-03-22 13:23:10|3930.1|3924.1|3929.4|3923.4|3930.1|3924.1|3929.4|3923.4|5
1647955400000|2022-03-22 13:23:20|3929.1|3923.1|3929.9|3923.9|3929.9|3923.9|3928.9|3922.9|4
1647955420000|2022-03-22 13:23:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647955430000|2022-03-22 13:23:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1647955440000|2022-03-22 13:24:00|3929.4|3923.4|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|6
1647955470000|2022-03-22 13:24:30|3929.1|3923.1|3929.4|3923.4|3929.4|3923.4|3929.1|3923.1|2
1647955480000|2022-03-22 13:24:40|3929.6|3923.6|3932.9|3926.9|3932.9|3926.9|3929.6|3923.6|7
1647955490000|2022-03-22 13:24:50|3933.4|3927.4|3933.6|3927.6|3935.8|3927.6|3933.1|3924.5|5
1647955500000|2022-03-22 13:25:00|3933.3|3927.3|3933.1|3927.1|3933.3|3927.3|3933.1|3927.1|2
1647955530000|2022-03-22 13:25:30|3933.4|3927.4|3931.9|3925.9|3933.4|3927.4|3931.9|3925.9|2
1647955540000|2022-03-22 13:25:40|3931.4|3925.4|3932.1|3926.1|3933.5|3926.6|3931.4|3925.4|4
1647955550000|2022-03-22 13:25:50|3932.5|3926.5|3932.6|3926.6|3932.8|3926.8|3932.5|3926.5|4
1647955560000|2022-03-22 13:26:00|3932.4|3926.4|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|4
1647955570000|2022-03-22 13:26:10|3931.1|3925.1|3931.4|3925.4|3931.4|3925.4|3931.1|3925.1|2
1647955580000|2022-03-22 13:26:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647955630000|2022-03-22 13:27:10|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1647955650000|2022-03-22 13:27:30|3932.4|3926.4|3931.6|3925.6|3932.4|3926.4|3931.6|3925.6|2
1647955710000|2022-03-22 13:28:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1647955720000|2022-03-22 13:28:40|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647955730000|2022-03-22 13:28:50|3932.1|3926.1|3929.5|3923.5|3932.1|3926.1|3929.5|3923.5|3
1647955740000|2022-03-22 13:29:00|3929.1|3923.1|3926.9|3920.9|3929.3|3923.3|3926.9|3920.9|6
1647955750000|2022-03-22 13:29:10|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3924.9|3918.9|4
1647955770000|2022-03-22 13:29:30|3926.4|3920.4|3926.1|3920.1|3926.4|3920.4|3926.1|3920.1|2
1647955790000|2022-03-22 13:29:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1647955800000|2022-03-22 13:30:00|3926.9|3920.9|3927.9|3921.9|3927.9|3921.9|3926.9|3920.9|3
1647955810000|2022-03-22 13:30:10|3928|3919.8|3928|3920|3928|3920|3928|3919.8|2
1647955820000|2022-03-22 13:30:20|3928.1|3922.1|3927.8|3921.8|3928.1|3922.1|3927.8|3921.8|2
1647955830000|2022-03-22 13:30:30|3928.1|3922.1|3928.4|3922.4|3928.4|3922.4|3928.1|3922.1|2
1647955840000|2022-03-22 13:30:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647955870000|2022-03-22 13:31:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1647955900000|2022-03-22 13:31:40|3928.9|3922.9|3933.4|3927.4|3933.9|3927.9|3928.9|3922.9|8
1647955910000|2022-03-22 13:31:50|3934.1|3928.1|3932.4|3926.4|3934.1|3928.1|3932.4|3926.4|6
1647955930000|2022-03-22 13:32:10|3931.9|3925.9|3931.1|3925.1|3931.9|3925.9|3931.1|3925.1|3
1647955940000|2022-03-22 13:32:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1647955970000|2022-03-22 13:32:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647955980000|2022-03-22 13:33:00|3929.6|3923.6|3929.6|3923.6|3930.6|3924.6|3929.6|3923.6|6
1647956000000|2022-03-22 13:33:20|3930.1|3924.1|3932.4|3926.4|3932.6|3926.6|3930.1|3924.1|6
1647956010000|2022-03-22 13:33:30|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1647956040000|2022-03-22 13:34:00|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1647956050000|2022-03-22 13:34:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1647956070000|2022-03-22 13:34:30|3933.1|3927.1|3934.4|3928.4|3934.4|3928.4|3933.1|3927.1|2
1647956090000|2022-03-22 13:34:50|3935.4|3929.4|3934.4|3928.4|3935.4|3929.4|3934.4|3928.4|2
1647956120000|2022-03-22 13:35:20|3934.8|3926.5|3934.4|3928.4|3934.8|3928.4|3934.4|3926.5|2
1647956130000|2022-03-22 13:35:30|3937|3927.8|3933.3|3927.3|3937|3928|3933.3|3927|5
1647956140000|2022-03-22 13:35:40|3933.1|3927.1|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|2
1647956150000|2022-03-22 13:35:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647956170000|2022-03-22 13:36:10|3932.9|3926.9|3933.1|3927.1|3933.1|3927.1|3932.9|3926.9|2
1647956180000|2022-03-22 13:36:20|3933.4|3927.4|3931.9|3925.9|3933.6|3927.6|3931.9|3925.9|5
1647956190000|2022-03-22 13:36:30|3932.1|3926.1|3932.4|3926.4|3932.4|3926.4|3932.1|3926.1|2
1647956200000|2022-03-22 13:36:40|3931.9|3925.9|3931.1|3925.1|3931.9|3925.9|3931.1|3925.1|2
1647956210000|2022-03-22 13:36:50|3930.9|3924.9|3931.4|3925.4|3931.4|3925.4|3930.6|3924.6|6
1647956230000|2022-03-22 13:37:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1647956240000|2022-03-22 13:37:20|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1647956260000|2022-03-22 13:37:40|3931.1|3925.1|3930.6|3924.6|3931.4|3925.4|3930.6|3924.6|3
1647956270000|2022-03-22 13:37:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647956280000|2022-03-22 13:38:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956300000|2022-03-22 13:38:20|3931.1|3925.1|3930.4|3924.4|3931.6|3925.6|3930.4|3924.4|5
1647956310000|2022-03-22 13:38:30|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956320000|2022-03-22 13:38:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647956340000|2022-03-22 13:39:00|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|2
1647956350000|2022-03-22 13:39:10|3931.1|3925.1|3930.4|3924.4|3931.4|3925.4|3930.4|3924.4|4
1647956380000|2022-03-22 13:39:40|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956390000|2022-03-22 13:39:50|3929.1|3923.1|3930.1|3924.1|3930.1|3924.1|3929.1|3923.1|2
1647956400000|2022-03-22 13:40:00|3929.1|3923.1|3929.9|3923.9|3930.6|3924.6|3928.6|3922.6|9
1647956430000|2022-03-22 13:40:30|3930.4|3924.4|3928.4|3922.4|3930.4|3924.4|3927.9|3921.9|4
1647956440000|2022-03-22 13:40:40|3927.9|3921.9|3928.1|3922.1|3929.1|3923.1|3927.9|3921.9|6
1647956450000|2022-03-22 13:40:50|3927.9|3921.9|3927.6|3921.6|3927.9|3921.9|3927.6|3921.6|2
1647956460000|2022-03-22 13:41:00|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|3
1647956470000|2022-03-22 13:41:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1647956520000|2022-03-22 13:42:00|3930.1|3924.1|3928.6|3922.6|3930.1|3924.1|3928.6|3922.6|5
1647956530000|2022-03-22 13:42:10|3929.4|3923.4|3929.6|3923.6|3929.6|3923.6|3929.4|3923.4|2
1647956540000|2022-03-22 13:42:20|3929.9|3923.9|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|3
1647956590000|2022-03-22 13:43:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647956610000|2022-03-22 13:43:30|3929.4|3923.4|3931.4|3925.4|3931.4|3925.4|3929.4|3923.4|7
1647956650000|2022-03-22 13:44:10|3931.1|3925.1|3930.4|3924.4|3931.1|3925.1|3930.4|3924.4|2
1647956660000|2022-03-22 13:44:20|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1647956680000|2022-03-22 13:44:40|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|2
1647956690000|2022-03-22 13:44:50|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|2
1647956700000|2022-03-22 13:45:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956710000|2022-03-22 13:45:10|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|2
1647956720000|2022-03-22 13:45:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1647956730000|2022-03-22 13:45:30|3930.1|3924.1|3930.1|3924.1|3930.4|3924.4|3930.1|3924.1|3
1647956740000|2022-03-22 13:45:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647956760000|2022-03-22 13:46:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956780000|2022-03-22 13:46:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647956790000|2022-03-22 13:46:30|3930.4|3924.4|3930.6|3924.6|3930.6|3924.6|3930.4|3924.4|2
1647956800000|2022-03-22 13:46:40|3930.4|3924.4|3931.4|3925.4|3931.4|3925.4|3930.4|3924.4|3
1647956820000|2022-03-22 13:47:00|3931.6|3925.6|3932.4|3926.4|3932.4|3926.4|3931.6|3925.6|2
1647956830000|2022-03-22 13:47:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|1
1647956860000|2022-03-22 13:47:40|3932.1|3926.1|3930.4|3924.4|3932.1|3926.1|3930.1|3924.1|7
1647956900000|2022-03-22 13:48:20|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956910000|2022-03-22 13:48:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1647956930000|2022-03-22 13:48:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|1
1647956990000|2022-03-22 13:49:50|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|3
1647957030000|2022-03-22 13:50:30|3930.6|3924.6|3930.4|3924.4|3930.6|3924.6|3930.4|3924.4|2
1647957050000|2022-03-22 13:50:50|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|5
1647957060000|2022-03-22 13:51:00|3930.6|3924.6|3931.4|3925.4|3931.4|3925.4|3930.6|3924.6|2
1647957080000|2022-03-22 13:51:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647957110000|2022-03-22 13:51:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647957130000|2022-03-22 13:52:10|3930.9|3924.9|3931.4|3925.4|3931.4|3925.4|3930.4|3924.4|4
1647957140000|2022-03-22 13:52:20|3931.6|3925.6|3934.6|3928.6|3935.9|3929.9|3931.6|3925.6|11
1647957150000|2022-03-22 13:52:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1647957170000|2022-03-22 13:52:50|3935.9|3929.9|3937.4|3931.4|3937.6|3931.6|3935.9|3929.9|6
1647957180000|2022-03-22 13:53:00|3937.6|3931.6|3937.1|3931.1|3937.6|3931.6|3937.1|3931.1|2
1647957190000|2022-03-22 13:53:10|3936|3930|3935.9|3929.9|3936|3930|3935.3|3929.3|5
1647957200000|2022-03-22 13:53:20|3935.4|3929.4|3935.1|3929.1|3935.9|3929.9|3934.9|3928.9|5
1647957210000|2022-03-22 13:53:30|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|1
1647957250000|2022-03-22 13:54:10|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|1
1647957300000|2022-03-22 13:55:00|3934.1|3928.1|3935.4|3929.4|3935.4|3929.4|3934.1|3928.1|2
1647957310000|2022-03-22 13:55:10|3935.1|3929.1|3934.4|3928.4|3935.1|3929.1|3934.4|3928.4|2
1647957360000|2022-03-22 13:56:00|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|1
1647957400000|2022-03-22 13:56:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1647957420000|2022-03-22 13:57:00|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1647957430000|2022-03-22 13:57:10|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1647957440000|2022-03-22 13:57:20|3934.9|3928.9|3934.9|3928.9|3935.6|3929.6|3934.9|3928.9|3
1647957480000|2022-03-22 13:58:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1647957490000|2022-03-22 13:58:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1647957500000|2022-03-22 13:58:20|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|1
1647957550000|2022-03-22 13:59:10|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|2
1647957560000|2022-03-22 13:59:20|3933.1|3927.1|3933|3924.5|3933.1|3927.1|3933|3924.5|2
1647957570000|2022-03-22 13:59:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1647957590000|2022-03-22 13:59:50|3933|3927|3933|3927|3933|3927|3933|3927|1
1647957610000|2022-03-22 14:00:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1647957630000|2022-03-22 14:00:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647957680000|2022-03-22 14:01:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647957690000|2022-03-22 14:01:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647957820000|2022-03-22 14:03:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1647957830000|2022-03-22 14:03:50|3932.9|3926.9|3931.6|3925.6|3932.9|3926.9|3931.6|3925.6|2
1647957840000|2022-03-22 14:04:00|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1647957850000|2022-03-22 14:04:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1647957880000|2022-03-22 14:04:40|3932.6|3926.6|3932.9|3926.9|3932.9|3926.9|3932.6|3926.6|2
1647957890000|2022-03-22 14:04:50|3932.1|3926.1|3931.6|3925.6|3932.1|3926.1|3931.6|3925.6|2
1647957900000|2022-03-22 14:05:00|3931.4|3925.4|3929.6|3923.6|3931.4|3925.4|3929.6|3923.6|3
1647957910000|2022-03-22 14:05:10|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1647957920000|2022-03-22 14:05:20|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647957960000|2022-03-22 14:06:00|3928.6|3922.6|3928.9|3922.9|3928.9|3922.9|3928.6|3922.6|2
1647957970000|2022-03-22 14:06:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1647957980000|2022-03-22 14:06:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1647958020000|2022-03-22 14:07:00|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|2
1647958030000|2022-03-22 14:07:10|3929.6|3923.6|3929.1|3923.1|3930.4|3924.4|3928.9|3922.9|6
1647958040000|2022-03-22 14:07:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1647958070000|2022-03-22 14:07:50|3930.6|3924.6|3930.9|3924.9|3930.9|3924.9|3930.6|3924.6|2
1647958120000|2022-03-22 14:08:40|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647958140000|2022-03-22 14:09:00|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|2
1647958150000|2022-03-22 14:09:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1647958160000|2022-03-22 14:09:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647958190000|2022-03-22 14:09:50|3931.4|3925.4|3931.1|3925.1|3931.4|3925.4|3931.1|3925.1|2
1647958220000|2022-03-22 14:10:20|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1647958260000|2022-03-22 14:11:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.6|3924.6|3
1647958270000|2022-03-22 14:11:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|1
1647958310000|2022-03-22 14:11:50|3931.6|3925.6|3933.1|3927.1|3933.1|3927.1|3931.6|3925.6|3
1647958320000|2022-03-22 14:12:00|3933.4|3927.4|3932.4|3926.4|3933.6|3927.6|3932.4|3926.4|3
1647958330000|2022-03-22 14:12:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647958350000|2022-03-22 14:12:30|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1647958380000|2022-03-22 14:13:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1647958390000|2022-03-22 14:13:10|3931.1|3925.1|3931.4|3925.4|3931.4|3925.4|3931.1|3925.1|2
1647958450000|2022-03-22 14:14:10|3931.9|3925.9|3932.4|3926.4|3932.4|3926.4|3931.9|3925.9|2
1647958470000|2022-03-22 14:14:30|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|1
1647958520000|2022-03-22 14:15:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647958530000|2022-03-22 14:15:30|3931.1|3925.1|3929.9|3923.9|3931.1|3925.1|3929.9|3923.9|6
1647958540000|2022-03-22 14:15:40|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|2
1647958560000|2022-03-22 14:16:00|3930.1|3924.1|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|3
1647958580000|2022-03-22 14:16:20|3929.1|3923.1|3929.9|3923.9|3929.9|3923.9|3929.1|3923.1|2
1647958650000|2022-03-22 14:17:30|3930.4|3924.4|3932.4|3926.4|3932.4|3926.4|3930.4|3924.4|2
1647958660000|2022-03-22 14:17:40|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1647958680000|2022-03-22 14:18:00|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|1
1647958720000|2022-03-22 14:18:40|3930.9|3924.9|3930.6|3924.6|3930.9|3924.9|3930.6|3924.6|2
1647958760000|2022-03-22 14:19:20|3931.4|3925.4|3930.6|3924.6|3931.4|3925.4|3930.6|3924.6|2
1647958770000|2022-03-22 14:19:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647958780000|2022-03-22 14:19:40|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3930.1|3924.1|2
1647958840000|2022-03-22 14:20:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1647958880000|2022-03-22 14:21:20|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|1
1647958890000|2022-03-22 14:21:30|3930.4|3924.4|3928.4|3922.4|3930.4|3924.4|3928.4|3922.4|2
1647958940000|2022-03-22 14:22:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1647958960000|2022-03-22 14:22:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647959020000|2022-03-22 14:23:40|3927.6|3921.6|3926.1|3920.1|3927.6|3921.6|3926.1|3920.1|3
1647959030000|2022-03-22 14:23:50|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|2
1647959040000|2022-03-22 14:24:00|3925.6|3919.6|3924.9|3918.9|3925.6|3919.6|3924.9|3918.9|4
1647959050000|2022-03-22 14:24:10|3924.6|3918.6|3920.6|3914.6|3924.6|3918.6|3920.6|3914.6|7
1647959060000|2022-03-22 14:24:20|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.4|3913.4|2
1647959070000|2022-03-22 14:24:30|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1647959080000|2022-03-22 14:24:40|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647959090000|2022-03-22 14:24:50|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647959100000|2022-03-22 14:25:00|3918.1|3912.1|3918.3|3909.8|3918.3|3912.1|3917.8|3909.3|5
1647959120000|2022-03-22 14:25:20|3919.3|3910.8|3923.3|3915|3923.5|3915.3|3919.1|3910.8|6
1647959130000|2022-03-22 14:25:30|3923|3914.8|3920.6|3914.6|3923|3914.8|3920.6|3914.5|3
1647959140000|2022-03-22 14:25:40|3920.1|3914.1|3921.1|3915.1|3921.1|3915.1|3920.1|3914.1|2
1647959150000|2022-03-22 14:25:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1647959170000|2022-03-22 14:26:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1647959180000|2022-03-22 14:26:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1647959190000|2022-03-22 14:26:30|3921.3|3913|3919.1|3913.1|3921.3|3913.5|3919.1|3913|3
1647959200000|2022-03-22 14:26:40|3918.8|3912.8|3918.6|3912.6|3919|3913|3918.6|3912.6|3
1647959210000|2022-03-22 14:26:50|3919.9|3913.9|3920.4|3914.4|3921.4|3915.4|3919.9|3913.9|4
1647959220000|2022-03-22 14:27:00|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647959230000|2022-03-22 14:27:10|3919.4|3913.4|3921.3|3911|3921.8|3913.4|3919.3|3911|6
1647959240000|2022-03-22 14:27:20|3921.8|3911.5|3922.6|3916.6|3922.9|3916.9|3921.8|3911.5|6
1647959250000|2022-03-22 14:27:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1647959300000|2022-03-22 14:28:20|3922.1|3916.1|3921.8|3913.5|3922.1|3916.1|3921.6|3912.8|4
1647959310000|2022-03-22 14:28:30|3922|3913.8|3922|3914|3922|3914|3922|3913.8|2
1647959320000|2022-03-22 14:28:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1647959350000|2022-03-22 14:29:10|3920.6|3914.6|3919.4|3913.4|3920.6|3914.6|3919.4|3913.4|2
1647959370000|2022-03-22 14:29:30|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647959380000|2022-03-22 14:29:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1647959390000|2022-03-22 14:29:50|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|1
1647959410000|2022-03-22 14:30:10|3920.5|3911.5|3919.3|3911|3920.5|3911.5|3919.3|3911|2
1647959420000|2022-03-22 14:30:20|3918.4|3912.4|3919.6|3913.6|3919.9|3913.9|3918.4|3912.4|4
1647959430000|2022-03-22 14:30:30|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|2
1647959500000|2022-03-22 14:31:40|3919.1|3913.1|3917.9|3911.9|3919.1|3913.1|3917.9|3911.9|2
1647959520000|2022-03-22 14:32:00|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1647959590000|2022-03-22 14:33:10|3920.8|3912|3919.9|3913.9|3920.8|3913.9|3919.9|3912|2
1647959620000|2022-03-22 14:33:40|3920.4|3914.4|3920.1|3914.1|3920.4|3914.4|3920.1|3914.1|2
1647959660000|2022-03-22 14:34:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647959670000|2022-03-22 14:34:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3919.4|3913.4|4
1647959680000|2022-03-22 14:34:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647959690000|2022-03-22 14:34:50|3919.6|3913.6|3917.6|3911.6|3919.6|3913.6|3917.6|3911.6|2
1647959700000|2022-03-22 14:35:00|3917.4|3911.4|3918.1|3912.1|3918.1|3912.1|3917.4|3911.4|3
1647959740000|2022-03-22 14:35:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647959750000|2022-03-22 14:35:50|3917.9|3911.9|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|4
1647959780000|2022-03-22 14:36:20|3918.1|3912.1|3918.6|3912.6|3918.6|3912.6|3917.9|3911.9|4
1647959790000|2022-03-22 14:36:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1647959810000|2022-03-22 14:36:50|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|2
1647959830000|2022-03-22 14:37:10|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|2
1647959860000|2022-03-22 14:37:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1647959890000|2022-03-22 14:38:10|3919.6|3913.6|3922.1|3916.1|3922.1|3916.1|3919.6|3913.6|4
1647959910000|2022-03-22 14:38:30|3921.9|3915.9|3919.6|3913.6|3921.9|3915.9|3919.6|3913.6|2
1647959950000|2022-03-22 14:39:10|3919.9|3913.9|3918.9|3912.9|3919.9|3913.9|3918.9|3912.9|2
1647960000000|2022-03-22 14:40:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647960010000|2022-03-22 14:40:10|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647960020000|2022-03-22 14:40:20|3918.5|3910.5|3917.5|3911.5|3918.5|3911.5|3917.5|3910.5|2
1647960030000|2022-03-22 14:40:30|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|1
1647960040000|2022-03-22 14:40:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647960050000|2022-03-22 14:40:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1647960080000|2022-03-22 14:41:20|3919.1|3913.1|3918.1|3912.1|3919.1|3913.1|3918.1|3912.1|3
1647960090000|2022-03-22 14:41:30|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1647960100000|2022-03-22 14:41:40|3917.6|3911.6|3915.3|3907.3|3917.6|3911.6|3915.3|3907|4
1647960110000|2022-03-22 14:41:50|3914.3|3906.3|3913.1|3907.1|3914.3|3907.1|3912.9|3906.3|3
1647960120000|2022-03-22 14:42:00|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1647960130000|2022-03-22 14:42:10|3912.1|3906.1|3915.4|3909.4|3915.4|3909.4|3912.1|3906.1|5
1647960140000|2022-03-22 14:42:20|3915.6|3909.6|3914.1|3908.1|3915.6|3909.6|3914.1|3908.1|2
1647960160000|2022-03-22 14:42:40|3913.1|3907.1|3912.9|3906.9|3913.1|3907.1|3912.9|3906.9|2
1647960180000|2022-03-22 14:43:00|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3912.4|3906.4|2
1647960190000|2022-03-22 14:43:10|3912.1|3906.1|3911.6|3905.6|3912.1|3906.1|3911.6|3905.6|3
1647960210000|2022-03-22 14:43:30|3911.4|3905.4|3910.4|3904.4|3911.4|3905.4|3910.4|3904.4|4
1647960220000|2022-03-22 14:43:40|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|2
1647960230000|2022-03-22 14:43:50|3910.9|3904.9|3911.6|3905.6|3911.6|3905.6|3910.9|3904.9|2
1647960240000|2022-03-22 14:44:00|3911.8|3903.3|3913.9|3907.9|3914.4|3908.4|3911.1|3903.3|5
1647960250000|2022-03-22 14:44:10|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|1
1647960270000|2022-03-22 14:44:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647960280000|2022-03-22 14:44:40|3913.1|3907.1|3911.9|3905.9|3913.1|3907.1|3910.4|3904.4|4
1647960300000|2022-03-22 14:45:00|3911.6|3905.6|3913.1|3907.1|3913.4|3907.4|3911.6|3905.6|4
1647960310000|2022-03-22 14:45:10|3912.9|3906.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|2
1647960320000|2022-03-22 14:45:20|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647960330000|2022-03-22 14:45:30|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|4
1647960350000|2022-03-22 14:45:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647960360000|2022-03-22 14:46:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647960380000|2022-03-22 14:46:20|3915.1|3909.1|3917.1|3911.1|3917.1|3911.1|3915.1|3909.1|2
1647960390000|2022-03-22 14:46:30|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647960400000|2022-03-22 14:46:40|3917.6|3911.6|3919.3|3911|3919.3|3912.4|3917.1|3911|4
1647960420000|2022-03-22 14:47:00||3911.3||3911.3||3911.3||3911.3|1
1647960430000|2022-03-22 14:47:10|3917.4|3911.4|3915.9|3909.9|3917.4|3911.4|3915.9|3909.9|3
1647960440000|2022-03-22 14:47:20|3915.4|3909.4|3914.6|3908.6|3915.4|3909.4|3914.6|3908.6|2
1647960450000|2022-03-22 14:47:30|3914.1|3908.1|3912.4|3906.4|3914.1|3908.1|3911.1|3905.1|6
1647960460000|2022-03-22 14:47:40|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1647960470000|2022-03-22 14:47:50|3912.4|3906.4|3910.9|3904.9|3912.4|3906.4|3910.9|3904.9|3
1647960480000|2022-03-22 14:48:00|3909.6|3903.6|3910.9|3904.9|3910.9|3904.9|3909.6|3903.6|2
1647960490000|2022-03-22 14:48:10|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647960500000|2022-03-22 14:48:20|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647960510000|2022-03-22 14:48:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|1
1647960520000|2022-03-22 14:48:40|3910.1|3904.1|3910.1|3904.1|3910.6|3904.6|3910.1|3904.1|3
1647960530000|2022-03-22 14:48:50|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1647960540000|2022-03-22 14:49:00|3909.6|3903.6|3908.9|3902.9|3909.6|3903.6|3908.9|3902.9|3
1647960550000|2022-03-22 14:49:10|3908.6|3902.6|3908.4|3902.4|3908.6|3902.6|3908.4|3902.4|2
1647960570000|2022-03-22 14:49:30|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|1
1647960590000|2022-03-22 14:49:50|3908.6|3902.6|3908.4|3902.4|3908.6|3902.6|3907.4|3901.4|3
1647960600000|2022-03-22 14:50:00|3907.9|3901.9|3913.8|3905|3914.5|3905|3906.4|3900.4|9
1647960610000|2022-03-22 14:50:10|3913.5||3913.5||3913.5||3913.5||1
1647960620000|2022-03-22 14:50:20|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647960630000|2022-03-22 14:50:30|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1647960640000|2022-03-22 14:50:40|3913|3904.3|3912.6|3906.6|3913|3906.6|3911.9|3904.3|3
1647960650000|2022-03-22 14:50:50|3912.9|3906.9|3914.3|3906.3|3914.3|3907.9|3912.6|3906.3|5
1647960660000|2022-03-22 14:51:00|3911.9|3905.9|3912.5|3906.5|3912.5|3906.5|3911.9|3905.9|2
1647960670000|2022-03-22 14:51:10|3912.3|3906.3|3911.6|3905.6|3912.3|3906.3|3911.6|3905.6|3
1647960680000|2022-03-22 14:51:20|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.1|3904.1|4
1647960690000|2022-03-22 14:51:30|3910.6|3904.6|3914.5|3906|3914.5|3908.1|3908.1|3902.1|13
1647960700000|2022-03-22 14:51:40|3912.8|3904.5|3912.4|3906.4|3912.8|3906.4|3912.4|3904.5|2
1647960710000|2022-03-22 14:51:50|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3911.4|3905.4|3
1647960720000|2022-03-22 14:52:00|3911.1|3905.1|3910.4|3904.4|3911.1|3905.1|3910.4|3904.4|3
1647960730000|2022-03-22 14:52:10|3912|3904|3911.8|3903.3|3912|3904.6|3910.6|3903.3|4
1647960740000|2022-03-22 14:52:20|3911.5|3903|3913|3904.3|3913|3904.3|3911.5|3903|2
1647960750000|2022-03-22 14:52:30|3912.3|3906.1|3912.1|3906.1|3912.3|3906.1|3912.1|3906.1|2
1647960780000|2022-03-22 14:53:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1647960820000|2022-03-22 14:53:40|3912.6|3906.6|3912.4|3906.4|3912.6|3906.6|3912.4|3906.4|2
1647960830000|2022-03-22 14:53:50|3912.1|3906.1|3912.3|3904.3|3912.3|3906.1|3912.1|3904.3|2
1647960840000|2022-03-22 14:54:00|3912.5|3904.5|3911.3|3905.3|3912.5|3905.3|3911.3|3904.5|2
1647960850000|2022-03-22 14:54:10|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647960890000|2022-03-22 14:54:50|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|1
1647960900000|2022-03-22 14:55:00|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|1
1647960930000|2022-03-22 14:55:30|3912.1|3906.1|3912.4|3906.4|3912.4|3906.4|3912.1|3906.1|2
1647960940000|2022-03-22 14:55:40|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|2
1647960960000|2022-03-22 14:56:00|3913.6|3907.6|3917.4|3911.4|3917.4|3911.4|3913.6|3907.6|2
1647960990000|2022-03-22 14:56:30|3917.5|3909|3914.5|3908.5|3917.5|3909|3914.5|3908.5|2
1647961000000|2022-03-22 14:56:40|3913.5|3907.5|3919|3910.5|3919|3912.6|3913.5|3907.5|10
1647961020000|2022-03-22 14:57:00|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.9|3911.9|2
1647961030000|2022-03-22 14:57:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1647961060000|2022-03-22 14:57:40|3917|3909|3917|3909|3917|3909|3917|3909|1
1647961070000|2022-03-22 14:57:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647961090000|2022-03-22 14:58:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647961110000|2022-03-22 14:58:30|3915.6|3909.6|3916.9|3910.9|3916.9|3910.9|3915.6|3909.6|3
1647961150000|2022-03-22 14:59:10|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1647961180000|2022-03-22 14:59:40|3920|3911|3920|3911.8|3920|3911.8|3920|3911|2
1647961190000|2022-03-22 14:59:50|3919.8|3913.6|3919.6|3913.6|3919.8|3913.6|3919.6|3913.6|2
1647961230000|2022-03-22 15:00:30|3919.1|3913.1|3918.9|3912.9|3919.1|3913.1|3918.9|3912.9|2
1647961270000|2022-03-22 15:01:10|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1647961350000|2022-03-22 15:02:30|3918.4|3912.4|3918.9|3912.9|3919.1|3913.1|3918.4|3912.4|3
1647961360000|2022-03-22 15:02:40|3917.6|3911.6|3918.4|3912.4|3918.4|3912.4|3917.6|3911.6|2
1647961370000|2022-03-22 15:02:50|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1647961420000|2022-03-22 15:03:40|3916.1|3910.1|3915.4|3909.4|3916.1|3910.1|3915.4|3909.4|3
1647961430000|2022-03-22 15:03:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647961480000|2022-03-22 15:04:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647961490000|2022-03-22 15:04:50|3915|3907|3914.8|3906.8|3915|3907|3914.8|3906.8|2
1647961500000|2022-03-22 15:05:00|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1647961580000|2022-03-22 15:06:20|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1647961600000|2022-03-22 15:06:40|3914.3|3906.3|3914.3|3906.3|3914.3|3906.3|3914.3|3906.3|1
1647961610000|2022-03-22 15:06:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647961620000|2022-03-22 15:07:00|3913.4|3907.4|3913.3|3907.3|3913.4|3907.4|3913.3|3907.3|2
1647961630000|2022-03-22 15:07:10|3913.1|3907.1|3914.8|3906.8|3914.8|3907.4|3913.1|3906.8|3
1647961650000|2022-03-22 15:07:30|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647961700000|2022-03-22 15:08:20|3913.9|3907.9|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|3
1647961710000|2022-03-22 15:08:30|3913.6|3907.6|3914.9|3908.9|3915.9|3909.9|3913.6|3907.6|4
1647961740000|2022-03-22 15:09:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647961760000|2022-03-22 15:09:20|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1647961810000|2022-03-22 15:10:10|3914.6|3908.6|3913.1|3907.1|3914.6|3908.6|3913.1|3907.1|3
1647961820000|2022-03-22 15:10:20|3912.6|3906.6|3913.5|3905.5|3913.5|3906.6|3912.6|3905.5|2
1647961830000|2022-03-22 15:10:30|3911.6|3905.6|3912.4|3906.4|3912.4|3906.4|3911.6|3905.6|2
1647961840000|2022-03-22 15:10:40|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1647961890000|2022-03-22 15:11:30|3910.9|3904.9|3910.6|3904.6|3910.9|3904.9|3910.6|3904.6|2
1647961930000|2022-03-22 15:12:10|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647961960000|2022-03-22 15:12:40|3911.1|3905.1|3914.1|3908.1|3914.1|3908.1|3911.1|3905.1|4
1647961970000|2022-03-22 15:12:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|1
1647962060000|2022-03-22 15:14:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3913.9|3907.9|4
1647962080000|2022-03-22 15:14:40|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3915.6|3909.6|3
1647962120000|2022-03-22 15:15:20|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1647962150000|2022-03-22 15:15:50|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1647962200000|2022-03-22 15:16:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647962210000|2022-03-22 15:16:50|3914.9|3908.9|3914.1|3908.1|3914.9|3908.9|3914.1|3908.1|2
1647962230000|2022-03-22 15:17:10|3913.9|3907.9|3913.6|3907.6|3913.9|3907.9|3913.6|3907.6|2
1647962260000|2022-03-22 15:17:40|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647962370000|2022-03-22 15:19:30|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|1
1647962430000|2022-03-22 15:20:30|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|1
1647962460000|2022-03-22 15:21:00|3912.6|3906.6|3913.1|3907.1|3913.1|3907.1|3912.6|3906.6|2
1647962470000|2022-03-22 15:21:10|3913.9|3907.9|3913.6|3907.6|3913.9|3907.9|3913.6|3907.6|2
1647962480000|2022-03-22 15:21:20|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1647962490000|2022-03-22 15:21:30|3913.6|3907.6|3914.4|3908.4|3915.4|3909.4|3913.6|3907.6|10
1647962500000|2022-03-22 15:21:40|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|2
1647962510000|2022-03-22 15:21:50|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|2
1647962530000|2022-03-22 15:22:10|3915.8|3906.8|3913.4|3907.4|3915.8|3907.4|3913.4|3906.8|2
1647962560000|2022-03-22 15:22:40|3913.5|3903.3|3913.5|3903.3|3913.5|3903.3|3913.5|3903.3|1
1647962570000|2022-03-22 15:22:50|3915.5|3904|3913.5|3904.3|3915.5|3904.3|3913.5|3904|4
1647962580000|2022-03-22 15:23:00|3913.3|3907.1|3913.1|3907.1|3913.3|3907.1|3913.1|3907.1|2
1647962590000|2022-03-22 15:23:10|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|3
1647962600000|2022-03-22 15:23:20|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647962610000|2022-03-22 15:23:30|3913.6|3907.6|3913.4|3907.4|3913.6|3907.6|3912.9|3906.9|3
1647962620000|2022-03-22 15:23:40|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3913.6|3907.6|2
1647962630000|2022-03-22 15:23:50|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.6|3907.6|2
1647962660000|2022-03-22 15:24:20|3913.4|3907.4|3914.9|3908.9|3914.9|3908.9|3913.4|3907.4|3
1647962670000|2022-03-22 15:24:30|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3914.6|3908.6|3
1647962680000|2022-03-22 15:24:40|3914.6|3908.6|3915.4|3909.4|3915.4|3909.4|3914.6|3908.6|2
1647962720000|2022-03-22 15:25:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647962730000|2022-03-22 15:25:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1647962760000|2022-03-22 15:26:00|3915.6|3909.6|3919.6|3913.6|3919.6|3913.6|3915.6|3909.6|5
1647962780000|2022-03-22 15:26:20|3920.9|3914.9|3930|3916.3|3930|3916.3|3920.9|3914.9|2
1647962790000|2022-03-22 15:26:30|3929.8|3917.5|3929.8|3917.5|3929.8|3917.5|3929.8|3917.5|2
1647962800000|2022-03-22 15:26:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647962810000|2022-03-22 15:26:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1647962820000|2022-03-22 15:27:00|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1647962830000|2022-03-22 15:27:10|3927.9|3921.9|3930|3921.8|3930|3921.9|3927.9|3921.8|2
1647962840000|2022-03-22 15:27:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1647962870000|2022-03-22 15:27:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1647962890000|2022-03-22 15:28:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1647962900000|2022-03-22 15:28:20|3928.9|3922.9|3929.1|3923.1|3929.1|3923.1|3928.9|3922.9|2
1647962920000|2022-03-22 15:28:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1647962940000|2022-03-22 15:29:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1647962950000|2022-03-22 15:29:10|3928.1|3922.1|3927.1|3921.1|3928.1|3922.1|3927.1|3921.1|2
1647962960000|2022-03-22 15:29:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1647962980000|2022-03-22 15:29:40|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|2
1647962990000|2022-03-22 15:29:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1647963010000|2022-03-22 15:30:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1647963030000|2022-03-22 15:30:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1647963040000|2022-03-22 15:30:40|3923.4|3917.4|3922.6|3916.6|3923.4|3917.4|3922.6|3916.6|2
1647963060000|2022-03-22 15:31:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647963100000|2022-03-22 15:31:40|3921.4|3915.4|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|2
1647963160000|2022-03-22 15:32:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647963170000|2022-03-22 15:32:50|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1647963220000|2022-03-22 15:33:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647963250000|2022-03-22 15:34:10|3920.9|3914.9|3921.1|3915.1|3921.1|3915.1|3920.9|3914.9|2
1647963260000|2022-03-22 15:34:20|3919.5|3910.5|3918.4|3912.4|3919.5|3912.4|3917.3|3910.5|3
1647963270000|2022-03-22 15:34:30|3920.5|3912.3|3918.8|3912.8|3920.5|3912.8|3918.8|3912.3|2
1647963280000|2022-03-22 15:34:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|1
1647963300000|2022-03-22 15:35:00|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|2
1647963320000|2022-03-22 15:35:20|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1647963330000|2022-03-22 15:35:30|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|2
1647963360000|2022-03-22 15:36:00|3920.1|3914.1|3922.3|3912.8|3922.3|3914.1|3920.1|3912.8|2
1647963370000|2022-03-22 15:36:10|3921.3|3913.6|3919.6|3913.6|3921.3|3913.6|3919.6|3913.6|2
1647963450000|2022-03-22 15:37:30|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|2
1647963460000|2022-03-22 15:37:40|3920.5|3911.5|3920.5|3911.5|3920.5|3911.5|3920.5|3911.5|1
1647963470000|2022-03-22 15:37:50|3922.5|3912|3922.5|3912.8|3922.5|3912.8|3922.5|3912|3
1647963480000|2022-03-22 15:38:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1647963520000|2022-03-22 15:38:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1647963540000|2022-03-22 15:39:00|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|2
1647963560000|2022-03-22 15:39:20|3920.4|3914.4|3921.5|3913.5|3921.5|3914.4|3920.4|3913.5|2
1647963570000|2022-03-22 15:39:30|3919.9|3913.9|3920|3914|3920|3914|3919.9|3913.9|2
1647963630000|2022-03-22 15:40:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1647963680000|2022-03-22 15:41:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1647963720000|2022-03-22 15:42:00|3920.9|3914.9|3921.3|3913.3|3921.9|3915.9|3919.9|3913.3|7
1647963730000|2022-03-22 15:42:10|3921|3913|3919.4|3913.4|3921|3913.4|3919.4|3912.5|4
1647963740000|2022-03-22 15:42:20|3918.6|3912.6|3917|3908.3|3918.6|3912.6|3917|3908.3|5
1647963750000|2022-03-22 15:42:30|3916.3|3907.3|3913|3907|3916.3|3907.3|3913|3905.5|6
1647963760000|2022-03-22 15:42:40|3913.1|3907.1|3910.1|3904.1|3913.1|3907.1|3910.1|3904.1|5
1647963780000|2022-03-22 15:43:00|3911.1|3905.1|3913.1|3907.1|3914.8|3907.1|3911.1|3905.1|5
1647963790000|2022-03-22 15:43:10|3913.8|3905.8|3913.5|3905.5|3913.8|3905.8|3913.5|3905.5|2
1647963800000|2022-03-22 15:43:20|3911.6|3905.6|3911.1|3905.1|3911.6|3905.6|3910.6|3904.6|4
1647963810000|2022-03-22 15:43:30|3911.4|3905.4|3911.9|3905.9|3911.9|3905.9|3911.4|3905.4|2
1647963820000|2022-03-22 15:43:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647963840000|2022-03-22 15:44:00|3911.9|3905.9|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1647963850000|2022-03-22 15:44:10|3913|3907|3914.5|3906.5|3914.5|3907|3913|3906.5|2
1647963860000|2022-03-22 15:44:20|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1647963880000|2022-03-22 15:44:40|3912.8|3904.8|3911.5|3905.5|3912.8|3905.5|3911.4|3904.8|3
1647963890000|2022-03-22 15:44:50|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|1
1647963900000|2022-03-22 15:45:00|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|1
1647963910000|2022-03-22 15:45:10|3912.4|3906.4|3913.1|3907.1|3913.1|3907.1|3912.4|3906.4|2
1647963920000|2022-03-22 15:45:20|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1647963930000|2022-03-22 15:45:30|3912.4|3906.4|3910.8|3904.8|3912.5|3906.4|3910.8|3904|4
1647963940000|2022-03-22 15:45:40|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|2
1647963960000|2022-03-22 15:46:00|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1647963970000|2022-03-22 15:46:10|3910.1|3904.1|3911.1|3905.1|3911.1|3905.1|3910.1|3904.1|6
1647963980000|2022-03-22 15:46:20|3911.4|3905.4|3909.9|3903.9|3911.4|3905.4|3909.9|3903.9|2
1647964000000|2022-03-22 15:46:40|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1647964030000|2022-03-22 15:47:10|3909.1|3903.1|3905.9|3899.9|3909.1|3903.1|3905.6|3899.6|12
1647964040000|2022-03-22 15:47:20|3906.1|3900.1|3908.9|3902.9|3908.9|3902.9|3905.9|3899.9|6
1647964050000|2022-03-22 15:47:30|3909.4|3903.4|3913.1|3907.1|3913.1|3907.1|3908.6|3902.6|11
1647964090000|2022-03-22 15:48:10|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1647964100000|2022-03-22 15:48:20|3912.9|3906.9|3913.1|3907.1|3913.9|3907.9|3912.9|3906.9|4
1647964110000|2022-03-22 15:48:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1647964120000|2022-03-22 15:48:40|3914.9|3908.9|3915.4|3909.4|3916.1|3910.1|3914.9|3908.9|4
1647964130000|2022-03-22 15:48:50|3916.4|3910.4|3917.9|3911.9|3917.9|3911.9|3916.4|3910.4|3
1647964140000|2022-03-22 15:49:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|1
1647964160000|2022-03-22 15:49:20|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|2
1647964170000|2022-03-22 15:49:30|3915.1|3909.1|3917.3|3908.8|3917.3|3910.1|3914.9|3908.8|9
1647964180000|2022-03-22 15:49:40|3917|3908.5|3917|3908.5|3917|3908.5|3917|3908.5|1
1647964190000|2022-03-22 15:49:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1647964210000|2022-03-22 15:50:10|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|1
1647964220000|2022-03-22 15:50:20|3913.4|3907.4|3912.6|3906.6|3913.4|3907.4|3912.6|3906.6|4
1647964230000|2022-03-22 15:50:30|3912.1|3906.1|3912.1|3906.1|3913.6|3907.6|3912.1|3906.1|5
1647964240000|2022-03-22 15:50:40|3911.6|3905.6|3911.4|3905.4|3911.6|3905.6|3911.4|3905.4|2
1647964250000|2022-03-22 15:50:50|3910.1|3904.1|3909.6|3903.6|3910.1|3904.1|3909.4|3903.4|3
1647964260000|2022-03-22 15:51:00|3909.4|3903.4|3906.6|3900.6|3909.4|3903.4|3906.6|3900.6|7
1647964270000|2022-03-22 15:51:10|3904.9|3898.9|3906.4|3900.4|3907|3900.4|3904.9|3898.8|3
1647964290000|2022-03-22 15:51:30|3905.3|3899.3|3902.3|3896.3|3905.4|3899.4|3902.3|3896.3|12
1647964300000|2022-03-22 15:51:40|3903.6|3897.6|3903.8|3893.5|3904.3|3897.6|3903.6|3893.5|5
1647964310000|2022-03-22 15:51:50|3902.5|3892.5|3899.4|3893.4|3902.5|3895|3897.4|3891.4|11
1647964320000|2022-03-22 15:52:00|3898.9|3892.9|3898.9|3892.9|3899.4|3893.4|3898.9|3892.9|3
1647964330000|2022-03-22 15:52:10|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1647964340000|2022-03-22 15:52:20|3897.1|3891.1|3895.3|3889.3|3897.1|3891.1|3895.3|3888.8|6
1647964350000|2022-03-22 15:52:30|3895|3889|3895|3889|3895|3889|3895|3889|1
1647964360000|2022-03-22 15:52:40|3894.9|3888.9|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|3
1647964370000|2022-03-22 15:52:50|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1647964380000|2022-03-22 15:53:00|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1647964400000|2022-03-22 15:53:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|1
1647964410000|2022-03-22 15:53:30|3894.4|3888.4|3891.6|3885.6|3894.4|3888.4|3891.6|3885.6|12
1647964420000|2022-03-22 15:53:40|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.6|3885.6|2
1647964430000|2022-03-22 15:53:50|3892.4|3886.4|3891.9|3885.9|3892.6|3886.6|3891.4|3885.4|4
1647964450000|2022-03-22 15:54:10|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1647964460000|2022-03-22 15:54:20|3890.6|3884.6|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|5
1647964470000|2022-03-22 15:54:30|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|2
1647964480000|2022-03-22 15:54:40|3891.4|3885.4|3895|3886|3895|3886.1|3890.6|3884.6|4
1647964490000|2022-03-22 15:54:50|3894.5|3886.6|3892.6|3886.6|3894.5|3888.1|3892.6|3886.6|9
1647964500000|2022-03-22 15:55:00|3891.9|3885.9|3891.6|3885.6|3891.9|3885.9|3891.1|3885.1|3
1647964510000|2022-03-22 15:55:10|3891.4|3885.4|3891.1|3885.1|3891.9|3885.9|3891.1|3885.1|4
1647964530000|2022-03-22 15:55:30|3890.4|3884.4|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|2
1647964540000|2022-03-22 15:55:40|3890.4|3884.4|3885.1|3879.1|3890.4|3884.4|3884.1|3878.1|10
1647964550000|2022-03-22 15:55:50|3885.4|3879.4|3885.6|3879.6|3885.6|3879.6|3884.9|3878.9|6
1647964560000|2022-03-22 15:56:00|3885.4|3879.4|3885.1|3879.1|3885.6|3879.6|3884.9|3878.9|8
1647964570000|2022-03-22 15:56:10|3885.6|3879.6|3886.4|3880.4|3886.6|3880.6|3885.6|3879.6|7
1647964580000|2022-03-22 15:56:20|3886.1|3880.1|3891.6|3885.6|3895.6|3889.6|3886.1|3880.1|11
1647964590000|2022-03-22 15:56:30|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|2
1647964600000|2022-03-22 15:56:40|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|2
1647964620000|2022-03-22 15:57:00|3890.9|3884.9|3890.4|3884.4|3891.1|3885.1|3890.4|3884.4|4
1647964630000|2022-03-22 15:57:10|3890.1|3884.1|3890.4|3884.4|3891.6|3885.6|3890.1|3884.1|3
1647964640000|2022-03-22 15:57:20|3890.9|3884.9|3891.6|3885.6|3891.6|3885.6|3890.9|3884.9|2
1647964650000|2022-03-22 15:57:30|3891.1|3885.1|3891.9|3885.9|3891.9|3885.9|3891.1|3885.1|2
1647964660000|2022-03-22 15:57:40|3892.1|3886.1|3894.1|3888.1|3894.1|3888.1|3892.1|3886.1|5
1647964670000|2022-03-22 15:57:50|3893.6|3887.6|3900.1|3894.1|3900.1|3894.1|3893.6|3887.6|10
1647964680000|2022-03-22 15:58:00|3900.9|3894.9|3895.1|3889.1|3900.9|3894.9|3895.1|3889.1|14
1647964690000|2022-03-22 15:58:10|3894.9|3888.9|3891.6|3885.6|3894.9|3888.9|3891.6|3885.5|6
1647964700000|2022-03-22 15:58:20|3891.4|3885.4|3891.6|3885.6|3892.4|3886.4|3891.1|3885.1|5
1647964710000|2022-03-22 15:58:30|3891.4|3885.4|3889.4|3883.4|3891.6|3885.6|3888.1|3882.1|10
1647964720000|2022-03-22 15:58:40|3890.1|3884.1|3891.1|3885.1|3891.1|3885.1|3890.1|3884.1|3
1647964730000|2022-03-22 15:58:50|3891.4|3885.4|3892.4|3886.4|3892.4|3886.4|3891.1|3885.1|6
1647964740000|2022-03-22 15:59:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1647964750000|2022-03-22 15:59:10|3893.4|3887.4|3892.1|3886.1|3893.4|3887.4|3892.1|3886.1|4
1647964760000|2022-03-22 15:59:20|3891.1|3885.1|3892.4|3886.4|3892.9|3886.9|3890.9|3884.9|6
1647964770000|2022-03-22 15:59:30|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.1|3886.1|9
1647964780000|2022-03-22 15:59:40|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3891.6|3885.6|4
1647964790000|2022-03-22 15:59:50|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.4|3885.4|5
1647964800000|2022-03-22 16:00:00|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|2
1647964810000|2022-03-22 16:00:10|3891.9|3885.9|3891.1|3885.1|3891.9|3885.9|3891.1|3885.1|2
1647964830000|2022-03-22 16:00:30|3892.6|3886.6|3893.6|3887.6|3893.6|3887.6|3892.6|3886.6|2
1647964840000|2022-03-22 16:00:40|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|1
1647964850000|2022-03-22 16:00:50|3894.9|3888.9|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|2
1647964860000|2022-03-22 16:01:00|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|1
1647964880000|2022-03-22 16:01:20|3895.6|3889.6|3895.4|3889.4|3895.6|3889.6|3895.4|3889.4|2
1647964890000|2022-03-22 16:01:30|3897.5|3889.3|3895.9|3889.9|3897.5|3889.9|3895.9|3889.3|2
1647964900000|2022-03-22 16:01:40|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|1
1647964910000|2022-03-22 16:01:50|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647964940000|2022-03-22 16:02:20|3896.9|3890.9|3897.4|3891.4|3897.4|3891.4|3896.9|3890.9|3
1647964950000|2022-03-22 16:02:30|3898.1|3892.1|3897.4|3891.4|3898.1|3892.1|3896.6|3890.6|4
1647964960000|2022-03-22 16:02:40|3897.5|3889.5|3897.5|3889.5|3897.5|3889.5|3897.5|3889.5|1
1647964970000|2022-03-22 16:02:50|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|2
1647964990000|2022-03-22 16:03:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647965010000|2022-03-22 16:03:30|3899|3891|3897.8|3891.8|3899|3891.8|3897.8|3891|2
1647965020000|2022-03-22 16:03:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1647965050000|2022-03-22 16:04:10|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1647965060000|2022-03-22 16:04:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647965070000|2022-03-22 16:04:30|3895.6|3889.6|3896.1|3890.1|3896.4|3890.4|3895.6|3889.6|4
1647965090000|2022-03-22 16:04:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647965100000|2022-03-22 16:05:00|3897.9|3891.9|3898.1|3892.1|3898.1|3892.1|3897.9|3891.9|2
1647965130000|2022-03-22 16:05:30|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3895.1|3889.1|4
1647965150000|2022-03-22 16:05:50|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3894.6|3888.6|5
1647965160000|2022-03-22 16:06:00|3895.6|3889.6|3895.9|3889.9|3896.4|3890.4|3894.6|3888.6|8
1647965170000|2022-03-22 16:06:10|3895.4|3889.4|3895.6|3889.6|3896.1|3890.1|3894.6|3888.6|5
1647965180000|2022-03-22 16:06:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1647965190000|2022-03-22 16:06:30|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1647965200000|2022-03-22 16:06:40|3896.4|3890.4|3896.4|3890.4|3897.4|3891.4|3896.4|3890.4|3
1647965210000|2022-03-22 16:06:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647965220000|2022-03-22 16:07:00|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|2
1647965250000|2022-03-22 16:07:30|3897.1|3891.1|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1647965260000|2022-03-22 16:07:40|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3897.6|3891.6|3
1647965270000|2022-03-22 16:07:50|3897.9|3891.9|3896.6|3890.6|3897.9|3891.9|3896.6|3890.6|2
1647965290000|2022-03-22 16:08:10|3896.9|3890.9|3897.1|3891.1|3897.1|3891.1|3896.9|3890.9|2
1647965300000|2022-03-22 16:08:20|3896.6|3890.6|3896.9|3890.9|3896.9|3890.9|3896.6|3890.6|2
1647965310000|2022-03-22 16:08:30|3897.1|3891.1|3898.1|3892.1|3898.1|3892.1|3897.1|3891.1|2
1647965320000|2022-03-22 16:08:40|3898.4|3892.4|3899.1|3893.1|3899.1|3893.1|3898.4|3892.4|4
1647965330000|2022-03-22 16:08:50|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|2
1647965350000|2022-03-22 16:09:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647965360000|2022-03-22 16:09:20|3898.9|3892.9|3897.6|3891.6|3898.9|3892.9|3897.6|3891.6|2
1647965370000|2022-03-22 16:09:30|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1647965390000|2022-03-22 16:09:50|3897.9|3891.9|3898.1|3892.1|3899.4|3893.4|3897.9|3891.9|3
1647965430000|2022-03-22 16:10:30|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|1
1647965450000|2022-03-22 16:10:50|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647965460000|2022-03-22 16:11:00|3898.9|3892.9|3898.1|3892.1|3898.9|3892.9|3898.1|3892.1|2
1647965470000|2022-03-22 16:11:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647965490000|2022-03-22 16:11:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647965500000|2022-03-22 16:11:40|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|1
1647965510000|2022-03-22 16:11:50|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647965520000|2022-03-22 16:12:00|3899.6|3893.6|3900.6|3894.6|3900.6|3894.6|3899.6|3893.6|4
1647965530000|2022-03-22 16:12:10|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|2
1647965540000|2022-03-22 16:12:20|3901.6|3895.6|3903.8|3897.8|3905.8|3898|3901.6|3895.6|5
1647965550000|2022-03-22 16:12:30|3903.6|3897.6|3903.5|3897.5|3903.6|3897.6|3903.5|3897.5|2
1647965560000|2022-03-22 16:12:40|3903.4|3897.4|3903.1|3897.1|3903.4|3897.4|3903.1|3897.1|2
1647965580000|2022-03-22 16:13:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.4|3896.4|5
1647965590000|2022-03-22 16:13:10|3903.6|3897.6|3902.4|3896.4|3903.6|3897.6|3902.4|3896.4|4
1647965610000|2022-03-22 16:13:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647965620000|2022-03-22 16:13:40|3900.4|3894.4|3899.6|3893.6|3900.4|3894.4|3899.6|3893.6|3
1647965640000|2022-03-22 16:14:00|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|1
1647965650000|2022-03-22 16:14:10|3900.3|3892.3|3898.4|3892.4|3900.3|3892.6|3898.4|3892.3|3
1647965720000|2022-03-22 16:15:20|3899.6|3893.6|3898.9|3892.9|3900.1|3894.1|3898.9|3892.9|4
1647965730000|2022-03-22 16:15:30|3898.6|3892.6|3898.4|3892.4|3898.6|3892.6|3898.4|3892.4|2
1647965760000|2022-03-22 16:16:00|3897.9|3891.9|3897.4|3891.4|3897.9|3891.9|3897.4|3891.4|7
1647965780000|2022-03-22 16:16:20|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3897.6|3891.6|3
1647965810000|2022-03-22 16:16:50|3897.9|3891.9|3897.4|3891.4|3897.9|3891.9|3897.4|3891.4|2
1647965830000|2022-03-22 16:17:10|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|1
1647965840000|2022-03-22 16:17:20|3896.6|3890.6|3896.9|3890.9|3897.6|3891.6|3896.6|3890.6|3
1647965850000|2022-03-22 16:17:30|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1647965860000|2022-03-22 16:17:40|3895.6|3889.6|3892.8|3886.8|3895.6|3889.6|3892.8|3886.8|3
1647965870000|2022-03-22 16:17:50|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|1
1647965880000|2022-03-22 16:18:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1647965890000|2022-03-22 16:18:10|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1647965900000|2022-03-22 16:18:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|3
1647965910000|2022-03-22 16:18:30|3893.8|3885.5|3892.8|3886.8|3893.8|3886.8|3892.8|3885.5|2
1647965920000|2022-03-22 16:18:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1647965930000|2022-03-22 16:18:50|3892.6|3886.6|3893.9|3887.9|3893.9|3887.9|3892.6|3886.6|3
1647965940000|2022-03-22 16:19:00|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|1
1647965950000|2022-03-22 16:19:10|3895.4|3889.4|3896.6|3890.6|3896.6|3890.6|3895.4|3889.4|2
1647965960000|2022-03-22 16:19:20|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|2
1647965970000|2022-03-22 16:19:30|3900|3891.8|3898.5|3892.5|3900|3892.5|3898.5|3891.3|3
1647965980000|2022-03-22 16:19:40|3898.3|3892.3|3897.9|3891.9|3898.3|3892.3|3897.9|3891.9|2
1647965990000|2022-03-22 16:19:50|3897.4|3891.4|3898.6|3892.6|3898.6|3892.6|3897.4|3891.4|2
1647966000000|2022-03-22 16:20:00|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|1
1647966010000|2022-03-22 16:20:10|3901|3893|3901|3893|3901|3893|3901|3893|1
1647966020000|2022-03-22 16:20:20|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647966030000|2022-03-22 16:20:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1647966040000|2022-03-22 16:20:40|3902.9|3896.9|3900.4|3894.4|3902.9|3896.9|3900.4|3894.4|4
1647966080000|2022-03-22 16:21:20|3900.5|3892.3|3899.3|3893.3|3900.5|3893.3|3899.3|3892.3|2
1647966090000|2022-03-22 16:21:30|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1647966100000|2022-03-22 16:21:40|3900.4|3894.4|3901.4|3895.4|3901.4|3895.4|3900.4|3894.4|3
1647966110000|2022-03-22 16:21:50|3901.9|3895.9|3903.1|3897.1|3903.1|3897.1|3901.9|3895.9|3
1647966120000|2022-03-22 16:22:00|3902.9|3896.9|3903.6|3897.6|3905.1|3899.1|3902.9|3896.9|7
1647966130000|2022-03-22 16:22:10|3903.1|3897.1|3904.1|3898.1|3904.1|3898.1|3903.1|3897.1|2
1647966140000|2022-03-22 16:22:20|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1647966150000|2022-03-22 16:22:30|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|1
1647966160000|2022-03-22 16:22:40|3903.9|3897.9|3902.8|3896.8|3903.9|3897.9|3902.8|3896.8|2
1647966170000|2022-03-22 16:22:50|3902.9|3896.9|3904|3896|3904|3897.4|3902.1|3896|8
1647966190000|2022-03-22 16:23:10|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1647966210000|2022-03-22 16:23:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|1
1647966230000|2022-03-22 16:23:50|3903.6|3897.6|3902.4|3896.4|3903.9|3897.9|3902.1|3896.1|8
1647966240000|2022-03-22 16:24:00|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|2
1647966260000|2022-03-22 16:24:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1647966280000|2022-03-22 16:24:40|3902.4|3896.4|3902.6|3896.6|3902.6|3896.6|3902.4|3896.4|2
1647966290000|2022-03-22 16:24:50|3902.9|3896.9|3903.6|3897.6|3905.9|3899.9|3902.9|3896.9|6
1647966300000|2022-03-22 16:25:00|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1647966310000|2022-03-22 16:25:10|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1647966320000|2022-03-22 16:25:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1647966350000|2022-03-22 16:25:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647966380000|2022-03-22 16:26:20|3901.4|3895.4|3900.1|3894.1|3901.4|3895.4|3900.1|3894.1|2
1647966420000|2022-03-22 16:27:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647966460000|2022-03-22 16:27:40|3900.4|3894.4|3900.1|3894.1|3900.4|3894.4|3900.1|3894.1|2
1647966480000|2022-03-22 16:28:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647966540000|2022-03-22 16:29:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1647966560000|2022-03-22 16:29:20|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|2
1647966720000|2022-03-22 16:32:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1647966880000|2022-03-22 16:34:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647966900000|2022-03-22 16:35:00|3900.9|3894.9|3899.4|3893.4|3900.9|3894.9|3899.4|3892.5|3
1647966910000|2022-03-22 16:35:10|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647966990000|2022-03-22 16:36:30|3902.3|3894|3902.3|3894.3|3902.3|3894.3|3902.3|3894|2
1647967000000|2022-03-22 16:36:40|3901.4|3895.4|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|2
1647967110000|2022-03-22 16:38:30|3899.6|3893.6|3900.4|3894.4|3900.6|3894.6|3899.6|3893.6|3
1647967120000|2022-03-22 16:38:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|1
1647967170000|2022-03-22 16:39:30|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|1
1647967200000|2022-03-22 16:40:00|3901.4|3895.4|3900.1|3894.1|3901.4|3895.4|3900.1|3894.1|3
1647967210000|2022-03-22 16:40:10|3902.5|3893.8|3900.6|3894.6|3902.5|3894.6|3900.6|3893.8|2
1647967220000|2022-03-22 16:40:20|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|1
1647967270000|2022-03-22 16:41:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1647967360000|2022-03-22 16:42:40|3902.4|3896.4|3901.6|3895.6|3902.4|3896.4|3901.6|3895.6|2
1647967380000|2022-03-22 16:43:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1647967390000|2022-03-22 16:43:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1647967400000|2022-03-22 16:43:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1647967500000|2022-03-22 16:45:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1647967520000|2022-03-22 16:45:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1647967530000|2022-03-22 16:45:30|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.6|3896.6|3
1647967540000|2022-03-22 16:45:40|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|4
1647967550000|2022-03-22 16:45:50|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|2
1647967560000|2022-03-22 16:46:00|3904.6|3898.6|3905.6|3899.6|3905.6|3899.6|3904.6|3898.6|4
1647967570000|2022-03-22 16:46:10|3905.9|3899.9|3905.4|3899.4|3906.1|3900.1|3905.4|3899.4|3
1647967580000|2022-03-22 16:46:20|3905.1|3899.1|3904.9|3898.9|3905.1|3899.1|3904.9|3898.9|2
1647967620000|2022-03-22 16:47:00|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647967690000|2022-03-22 16:48:10|3906.5|3898.5|3906.8|3898.3|3906.8|3898.5|3906.5|3897.8|3
1647967700000|2022-03-22 16:48:20|3906.3|3898|3906|3897.8|3906.3|3898|3906|3897.8|2
1647967710000|2022-03-22 16:48:30|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|2
1647967800000|2022-03-22 16:50:00|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|2
1647967850000|2022-03-22 16:50:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1647967960000|2022-03-22 16:52:40|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|1
1647968040000|2022-03-22 16:54:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1647968060000|2022-03-22 16:54:20|3904.1|3898.1|3903.3|3897.3|3904.1|3898.1|3903.3|3897.3|2
1647968080000|2022-03-22 16:54:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|1
1647968100000|2022-03-22 16:55:00|3903.1|3897.1|3905|3895.5|3905|3897.1|3903.1|3895.5|2
1647968120000|2022-03-22 16:55:20|3904.5|3895|3905.8|3896.5|3905.8|3896.5|3904.5|3895|2
1647968130000|2022-03-22 16:55:30|3904.5|3895|3905.8|3894.8|3905.8|3895|3904.5|3894.8|2
1647968140000|2022-03-22 16:55:40|3904.3|3895.3|3904.5|3895.3|3904.5|3895.3|3904.3|3895.3|2
1647968200000|2022-03-22 16:56:40|3906|3896.8|3906|3896.8|3906|3896.8|3906|3896.8|1
1647968220000|2022-03-22 16:57:00|3905.3|3896|3905.3|3896|3905.3|3896|3905.3|3896|1
1647968260000|2022-03-22 16:57:40|3904.8|3895.5|3904.8|3895.5|3904.8|3895.5|3904.8|3895.5|1
1647968270000|2022-03-22 16:57:50|3905.3|3895.8|3905.3|3895.8|3905.3|3895.8|3905.3|3895.8|1
1647968370000|2022-03-22 16:59:30|3905|3895.5|3905|3895.5|3905|3895.5|3905|3895.5|1
1647968380000|2022-03-22 16:59:40|3904.5|3895.3|3904.5|3895.3|3904.5|3895.3|3904.5|3895.3|1
1647968390000|2022-03-22 16:59:50|3905|3895.5|3906.5|3897|3906.5|3897|3905|3895.5|3
1647968450000|2022-03-22 17:00:50|3906.8|3897.3|3906.8|3897.3|3906.8|3897.3|3906.8|3897.3|1
1647968670000|2022-03-22 17:04:30|3907.8|3898.3|3907.8|3898.3|3907.8|3898.3|3907.8|3898.3|1
1647968690000|2022-03-22 17:04:50|3907.5|3892|3906.5|3892.3|3907.5|3892.3|3906.5|3892|2
1647968700000|2022-03-22 17:05:00|3906|3892.5|3906|3892.5|3906|3892.5|3906|3892.5|1
1647968710000|2022-03-22 17:05:10||3896.5||3896.5||3896.5||3896.5|1
1647968720000|2022-03-22 17:05:20|3905.5|3896|3905.5|3896|3905.5|3896|3905.5|3896|1
1647968730000|2022-03-22 17:05:30|3905|3895.5|3905|3895.5|3905|3895.5|3905|3895.5|1
1647968740000|2022-03-22 17:05:40|3904.5|3895|3904.5|3895|3904.5|3895|3904.5|3895|1
1647968770000|2022-03-22 17:06:10|3904|3894.5|3904|3894.5|3904|3894.5|3904|3894.5|1
1647968790000|2022-03-22 17:06:30|3903.5|3894|3903.5|3894|3903.5|3894|3903.5|3894|1
1647968800000|2022-03-22 17:06:40|3903|3893.5|3903|3893.5|3903|3893.5|3903|3893.5|1
1647968830000|2022-03-22 17:07:10|3906|3894|3906.3|3894.8|3906.3|3894.8|3905.8|3894|3
1647968840000|2022-03-22 17:07:20|3906|3895|3907|3897.5|3907|3897.5|3906|3895|4
1647968850000|2022-03-22 17:07:30|3906.5|3897|3906.5|3897|3906.5|3897|3906.5|3897|1
1647968860000|2022-03-22 17:07:40|3906|3896.5|3906|3896.5|3906|3896.5|3906|3896.5|1
1647968870000|2022-03-22 17:07:50||3894.8||3895.3||3895.3||3894.8|2
1647968880000|2022-03-22 17:08:00|3904.3|3895|3904.3|3895|3904.3|3895|3904.3|3895|1
1647968900000|2022-03-22 17:08:20|3904.5|3895.3|3904.5|3895.3|3904.5|3895.3|3904.5|3895.3|1
1647968910000|2022-03-22 17:08:30|3905.3|3896|3906|3896.8|3906|3896.8|3904.8|3895.3|4
1647968930000|2022-03-22 17:08:50||3894.8||3894.8||3894.8||3894.8|1
1647968940000|2022-03-22 17:09:00|3904.3||3904.3||3904.3||3904.3||1
1647968950000|2022-03-22 17:09:10|3902.8|3893.3|3902|3889.5|3902.8|3893.3|3902|3888.8|3
1647968970000|2022-03-22 17:09:30|3900.5|3891.3|3899.5|3890|3900.5|3891.3|3899.5|3890|2
1647968990000|2022-03-22 17:09:50|3899.8|3890.5|3900.3|3890.8|3900.3|3890.8|3899.8|3890.5|2
1647969050000|2022-03-22 17:10:50||3891||3891||3891||3891|1
1647969100000|2022-03-22 17:11:40|3900.5|3891.3|3900.5|3891.3|3900.5|3891.3|3900.5|3891.3|1
1647969110000|2022-03-22 17:11:50|3901|3891.8|3901.8|3892.3|3901.8|3892.3|3901|3891.8|2
1647969330000|2022-03-22 17:15:30|3901.5||3901.5||3901.5||3901.5||1
1647969380000|2022-03-22 17:16:20|3902.3|3892.8|3902.3|3892.8|3902.3|3892.8|3902.3|3892.8|1
1647969580000|2022-03-22 17:19:40|3901.3|3891.8|3901.3|3891.8|3901.3|3891.8|3901.3|3891.8|1
1647969740000|2022-03-22 17:22:20|3901.5|3892|3901.5|3892|3901.5|3892|3901.5|3892|1
1647969910000|2022-03-22 17:25:10|3902.5|3893|3901.5|3892|3902.5|3893|3901.5|3892|2
1647970040000|2022-03-22 17:27:20||3890||3890||3890||3890|1
1647970050000|2022-03-22 17:27:30|3902.5||3902.5||3902.5||3902.5||1
1647970060000|2022-03-22 17:27:40|3901.5||3901.5||3901.5||3901.5||1
1647970070000|2022-03-22 17:27:50|3900|3890.5|3900|3890.5|3900|3890.5|3900|3890.5|1
1647970080000|2022-03-22 17:28:00|3899.5|3890.3|3899.5|3890.3|3899.5|3890.3|3899.5|3890.3|1
1647970410000|2022-03-22 17:33:30|3899.8||3899.8||3899.8||3899.8||1
1647970460000|2022-03-22 17:34:20|3900|3890.5|3900|3890.5|3900|3890.5|3900|3890.5|1
1647970470000|2022-03-22 17:34:30|3900.8|3891.3|3900.8|3891.3|3900.8|3891.3|3900.8|3891.3|1
1647970580000|2022-03-22 17:36:20|3903.5|3891.8|3903.5|3892.8|3903.5|3892.8|3903.5|3891.8|2
1647970590000|2022-03-22 17:36:30|3902.5|3893|3902.5|3893|3902.5|3893|3902.5|3893|2
1647970630000|2022-03-22 17:37:10|3902.8|3893.5|3902.8|3893.5|3902.8|3893.5|3902.8|3893.5|1
1647970640000|2022-03-22 17:37:20|3903|3893.8|3904.3|3894.8|3904.3|3894.8|3903|3893.8|2
1647970650000|2022-03-22 17:37:30|3904.8|3895.3|3904.8|3895.3|3904.8|3895.3|3904.8|3895.3|1
1647970930000|2022-03-22 17:42:10|3905|3895.5|3905|3895.5|3905|3895.5|3905|3895.5|1
1647971340000|2022-03-22 17:49:00|3903.5|3894|3901|3889.3|3903.5|3894|3901|3889.3|8
1647971350000|2022-03-22 17:49:10|3906.5|3889.8|3906.5|3889.8|3906.5|3889.8|3906.5|3889.8|2
1647971360000|2022-03-22 17:49:20|3907.3|3890.5|3906.8|3890.5|3907.3|3890.5|3906.8|3890.5|2
1647971370000|2022-03-22 17:49:30|3907.3|3891.3|3907.5|3898|3907.5|3898|3907.3|3891.3|2
1647971380000|2022-03-22 17:49:40|3907|3897.8|3907|3897.8|3907|3897.8|3907|3897.8|1
1647971430000|2022-03-22 17:50:30|3907.3||3907.3||3907.3||3907.3||1
1647971930000|2022-03-22 17:58:50|3907.5|3898|3907.5|3898|3907.5|3898|3907.5|3898|1
1647997320000|2022-03-23 01:02:00|3917.9|3897.9|3917.9|3897.9|3917.9|3897.9|3917.9|3897.9|1
1647997390000|2022-03-23 01:03:10|3912.8|3894|3914.1|3894.1|3914.1|3894.1|3912.8|3894|2
1647997400000|2022-03-23 01:03:20|3914.8|3894.8|3914.8|3894.8|3914.8|3894.8|3914.8|3894.8|1
1647997410000|2022-03-23 01:03:30|3915.3|3896.5|3917|3898.3|3917|3898.3|3915.3|3896.5|3
1647997520000|2022-03-23 01:05:20|3917.5|3898.8|3917.5|3898.8|3917.5|3898.8|3917.5|3898.8|1
1647997540000|2022-03-23 01:05:40|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1647997580000|2022-03-23 01:06:20|3917.8|3899|3917.8|3899|3917.8|3899|3917.8|3899|1
1647997610000|2022-03-23 01:06:50|3916.8|3898|3916.8|3898|3916.8|3898|3916.8|3898|1
1647997620000|2022-03-23 01:07:00|3915.3|3895.3|3914.8|3894.8|3915.3|3895.3|3914.8|3894.8|2
1647997630000|2022-03-23 01:07:10|3913|3893|3910.5|3891.8|3913|3893|3910.5|3891.8|2
1647997640000|2022-03-23 01:07:20|3909.8|3891|3911.5|3891.5|3911.5|3891.5|3909.8|3891|2
1647997650000|2022-03-23 01:07:30|3912.6|3892.6|3912.6|3892.6|3912.6|3892.6|3912.6|3892.6|1
1647997660000|2022-03-23 01:07:40|3913|3894.3|3913|3894.3|3913|3894.3|3913|3894.3|1
1647997710000|2022-03-23 01:08:30|3913.8|3895|3913.8|3895|3913.8|3895|3913.8|3895|1
1647997760000|2022-03-23 01:09:20|3914|3895.3|3914|3895.3|3914|3895.3|3914|3895.3|1
1647997810000|2022-03-23 01:10:10|3915|3896.3|3919.5|3899.5|3919.5|3899.5|3915|3896.3|3
1647997820000|2022-03-23 01:10:20|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1647997840000|2022-03-23 01:10:40|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1647997900000|2022-03-23 01:11:40|3921|3902.3|3921|3902.3|3921|3902.3|3921|3902.3|1
1647998060000|2022-03-23 01:14:20|3920.8|3902|3920.8|3902|3920.8|3902|3920.8|3902|1
1647998120000|2022-03-23 01:15:20|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|3920.5|3901.8|1
1647998170000|2022-03-23 01:16:10|3920|3901.3|3920|3901.3|3920|3901.3|3920|3901.3|1
1647998390000|2022-03-23 01:19:50|3919.8|3901|3919.8|3901|3919.8|3901|3919.8|3901|1
1647998450000|2022-03-23 01:20:50|3919.5|3900.8|3919.5|3900.8|3919.5|3900.8|3919.5|3900.8|1
1647998520000|2022-03-23 01:22:00|3918.8|3900|3918.3|3899.5|3918.8|3900|3918.3|3899.5|2
1647998530000|2022-03-23 01:22:10|3917.8|3899|3917.8|3899|3917.8|3899|3917.8|3899|1
1647998540000|2022-03-23 01:22:20|3917.3|3898.5|3917.3|3898.5|3917.3|3898.5|3917.3|3898.5|1
1647998580000|2022-03-23 01:23:00|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|3916.5|3897.8|1
1647998630000|2022-03-23 01:23:50|3915.3|3896.5|3914.8|3896|3915.3|3896.5|3914.8|3896|2
1647998640000|2022-03-23 01:24:00|3915.8|3897|3916.5|3897.8|3916.5|3897.8|3915.8|3897|2
1647998650000|2022-03-23 01:24:10|3917.8|3899|3917.8|3899|3917.8|3899|3917.8|3899|1
1647998710000|2022-03-23 01:25:10|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|3918.5|3899.8|1
1647998750000|2022-03-23 01:25:50|3920.8|3900.8|3920.8|3900.8|3920.8|3900.8|3920.8|3900.8|1
1647998760000|2022-03-23 01:26:00|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|3921.3|3902.5|1
1647998810000|2022-03-23 01:26:50|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|3920.3|3901.5|1
1647998870000|2022-03-23 01:27:50|3919.8|3901|3919.8|3901|3919.8|3901|3919.8|3901|1
1647998880000|2022-03-23 01:28:00|3918.5|3898.5|3918.5|3898.5|3918.5|3898.5|3918.5|3898.5|1
1647998900000|2022-03-23 01:28:20|3916.5|3897.8|3915.5|3895.5|3916.5|3897.8|3915.5|3895.5|2
1647998910000|2022-03-23 01:28:30|3916.9|3896.9|3916.9|3896.9|3916.9|3896.9|3916.9|3896.9|1
1647998920000|2022-03-23 01:28:40|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|3918.3|3899.5|1
1647998980000|2022-03-23 01:29:40|3916.9|3896.9|3918.5|3898.5|3918.5|3898.5|3916.9|3896.9|2
1647998990000|2022-03-23 01:29:50|3919|3899|3919|3899|3919|3899|3919|3899|1
1647999000000|2022-03-23 01:30:00|3917.9|3897.9|3920.6|3900.6|3920.6|3900.6|3917.9|3897.9|2
1647999010000|2022-03-23 01:30:10|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|3924.3|3905.5|1
1647999050000|2022-03-23 01:30:50|3925|3906.3|3925|3906.3|3925|3906.3|3925|3906.3|1
1647999060000|2022-03-23 01:31:00|3925.8|3907|3925.8|3907|3925.8|3907|3925.8|3907|1
1647999220000|2022-03-23 01:33:40|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|1
1647999280000|2022-03-23 01:34:40|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|3925.3|3906.5|1
1647999300000|2022-03-23 01:35:00|3926|3907.3|3926|3907.3|3926|3907.3|3926|3907.3|1
1647999310000|2022-03-23 01:35:10|3926.5|3907.8|3927.3|3908.5|3927.3|3908.5|3926.5|3907.8|2
1647999360000|2022-03-23 01:36:00|3927|3908.3|3927|3908.3|3927|3908.3|3927|3908.3|1
1647999530000|2022-03-23 01:38:50|3926.8|3908|3926.8|3908|3926.8|3908|3926.8|3908|1
1647999690000|2022-03-23 01:41:30|3927|3908.3|3927|3908.3|3927|3908.3|3927|3908.3|1
1647999750000|2022-03-23 01:42:30|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|1
1647999770000|2022-03-23 01:42:50|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|1
1647999780000|2022-03-23 01:43:00|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|1
1647999830000|2022-03-23 01:43:50|3928|3909.3|3928|3909.3|3928|3909.3|3928|3909.3|1
1647999890000|2022-03-23 01:44:50|3927.8|3909|3927.8|3909|3927.8|3909|3927.8|3909|1
1648000030000|2022-03-23 01:47:10|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|1
1648000090000|2022-03-23 01:48:10|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|1
1648000140000|2022-03-23 01:49:00|3928|3909.3|3928|3909.3|3928|3909.3|3928|3909.3|1
1648000170000|2022-03-23 01:49:30|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|1
1648000220000|2022-03-23 01:50:20|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|1
1648000290000|2022-03-23 01:51:30|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|1
1648000350000|2022-03-23 01:52:30|3928|3909.3|3928|3909.3|3928|3909.3|3928|3909.3|1
1648000400000|2022-03-23 01:53:20|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|1
1648000510000|2022-03-23 01:55:10|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|1
1648000570000|2022-03-23 01:56:10|3927|3908.3|3927|3908.3|3927|3908.3|3927|3908.3|1
1648000650000|2022-03-23 01:57:30|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|1
1648000690000|2022-03-23 01:58:10|3927.8|3909|3927.8|3909|3927.8|3909|3927.8|3909|1
1648000740000|2022-03-23 01:59:00|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|1
1648000800000|2022-03-23 02:00:00|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|3927.3|3908.5|1
1648000940000|2022-03-23 02:02:20|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|3926.5|3907.8|1
1648001000000|2022-03-23 02:03:20|3926.3|3907.5|3926.3|3907.5|3926.3|3907.5|3926.3|3907.5|1
1648001050000|2022-03-23 02:04:10|3925.8|3907|3925.8|3907|3925.8|3907|3925.8|3907|1
1648001070000|2022-03-23 02:04:30|3927.5|3908.8|3925.8|3905.8|3927.5|3908.8|3924.8|3904.8|6
1648001080000|2022-03-23 02:04:40|3927.1|3907.1|3927.9|3907.9|3927.9|3907.9|3927.1|3907.1|2
1648001090000|2022-03-23 02:04:50|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|3928.5|3909.8|1
1648001110000|2022-03-23 02:05:10|3929|3910.3|3929|3910.3|3929|3910.3|3929|3910.3|1
1648001160000|2022-03-23 02:06:00|3928.8|3910|3928.8|3910|3928.8|3910|3928.8|3910|1
1648001220000|2022-03-23 02:07:00|3928.5|3909.8|3927.1|3907.1|3928.5|3909.8|3927.1|3907.1|2
1648001240000|2022-03-23 02:07:20|3927.8|3909|3927.8|3909|3927.8|3909|3927.8|3909|1
1648001290000|2022-03-23 02:08:10|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|3927.5|3908.8|1
1648001450000|2022-03-23 02:10:50|3926.8|3908|3926.8|3908|3926.8|3908|3926.8|3908|1
1648001510000|2022-03-23 02:11:50|3927|3908.3|3926.5|3907.8|3927|3908.3|3926.5|3907.8|2
1648001530000|2022-03-23 02:12:10|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|1
1648001540000|2022-03-23 02:12:20|3924|3905.3|3924|3905.3|3924|3905.3|3924|3905.3|1
1648001680000|2022-03-23 02:14:40|3924.8|3906|3925.5|3905.5|3926.3|3907.3|3924.8|3905.5|5
1648001700000|2022-03-23 02:15:00|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|3923.5|3904.8|1
1648001750000|2022-03-23 02:15:50|3924|3905.3|3924|3905.3|3924|3905.3|3924|3905.3|1
1648002080000|2022-03-23 02:21:20|3924.5|3905.8|3924.5|3905.8|3924.5|3905.8|3924.5|3905.8|1
1648002120000|2022-03-23 02:22:00|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|3925.5|3906.8|1
1648002140000|2022-03-23 02:22:20|3926|3907.3|3926|3907.3|3926|3907.3|3926|3907.3|1
1648002400000|2022-03-23 02:26:40|3926.8|3908|3926.8|3908|3926.8|3908|3926.8|3908|1
1648002450000|2022-03-23 02:27:30|3927|3908.3|3927|3908.3|3927|3908.3|3927|3908.3|1
1648002600000|2022-03-23 02:30:00|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|1
1648002640000|2022-03-23 02:30:40|3928.8|3910|3928.8|3910|3928.8|3910|3928.8|3910|1
1648002700000|2022-03-23 02:31:40|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|3928.3|3909.5|1
1648002770000|2022-03-23 02:32:50|3927.5|3908.8|3930.6|3910.6|3930.6|3910.6|3927.5|3908.8|3
1648002780000|2022-03-23 02:33:00|3931|3911|3929.5|3910.8|3931|3911|3929.5|3910.8|2
1648002830000|2022-03-23 02:33:50|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|1
1648002990000|2022-03-23 02:36:30|3930.8|3912|3930.8|3912|3930.8|3912|3930.8|3912|1
1648003030000|2022-03-23 02:37:10|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|3936.8|3916.8|1
1648003040000|2022-03-23 02:37:20|3937.5|3917.5|3935.8|3917|3937.5|3917.5|3935.8|3917|2
1648003100000|2022-03-23 02:38:20|3936.3|3917.5|3935|3916.3|3936.3|3917.5|3935|3916.3|2
1648003140000|2022-03-23 02:39:00|3934.5|3915.8|3934.5|3915.8|3934.5|3915.8|3934.5|3915.8|1
1648003170000|2022-03-23 02:39:30|3933.3|3914.5|3933.3|3914.5|3933.3|3914.5|3933.3|3914.5|1
1648003240000|2022-03-23 02:40:40|3932.5|3913.8|3931.5|3912.8|3932.5|3913.8|3931.5|3912.8|2
1648003270000|2022-03-23 02:41:10|3930.5|3911.8|3930.5|3911.8|3931|3912.3|3930.5|3911.8|3
1648003330000|2022-03-23 02:42:10|3930|3911.3|3930|3911.3|3930|3911.3|3930|3911.3|1
1648003490000|2022-03-23 02:44:50|3929.8|3911|3929.8|3911|3929.8|3911|3929.8|3911|1
1648003600000|2022-03-23 02:46:40|3930|3911.3|3930|3911.3|3930|3911.3|3930|3911.3|1
1648003710000|2022-03-23 02:48:30|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|1
1648003800000|2022-03-23 02:50:00|3934.3|3914.3|3934.3|3914.3|3934.3|3914.3|3934.3|3914.3|1
1648003820000|2022-03-23 02:50:20|3935|3915|3933.5|3914.8|3935|3915|3933.5|3914.8|2
1648003900000|2022-03-23 02:51:40|3934.9|3914.9|3934.1|3914.1|3935.1|3915.1|3933.8|3914.1|4
1648003920000|2022-03-23 02:52:00|3932|3913.3|3932|3913.3|3932|3913.3|3932|3913.3|1
1648003930000|2022-03-23 02:52:10|3933|3914.3|3933.5|3913.5|3933.5|3914.5|3932|3913.3|5
1648003950000|2022-03-23 02:52:30|3933.8|3914.5|3934.8|3914.8|3934.8|3914.8|3933.3|3914.5|3
1648003970000|2022-03-23 02:52:50|3935.3|3916.5|3935.3|3916.5|3935.3|3916.5|3935.3|3916.5|1
1648004010000|2022-03-23 02:53:30|3936.8|3916.8|3939.3|3919.5|3939.3|3919.5|3936.8|3916.8|2
1648004020000|2022-03-23 02:53:40|3940.5|3921|3940.8|3922|3940.8|3922|3940.5|3921|2
1648004040000|2022-03-23 02:54:00|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648004080000|2022-03-23 02:54:40|3942.3|3923.5|3941.3|3922.5|3942.3|3923.5|3941.3|3922.5|2
1648004100000|2022-03-23 02:55:00|3942.8|3924|3942.5|3923.8|3942.8|3924|3942.5|3923.8|2
1648004120000|2022-03-23 02:55:20|3943.3|3924.5|3943.3|3924.5|3943.3|3924.5|3943.3|3924.5|1
1648004180000|2022-03-23 02:56:20|3943.8|3925|3943.8|3925|3943.8|3925|3943.8|3925|1
1648004190000|2022-03-23 02:56:30|3944.5|3925.8|3945|3926.3|3945|3926.3|3944.5|3925.8|2
1648004200000|2022-03-23 02:56:40|3945.5|3926.8|3944.8|3926|3945.5|3926.8|3944.8|3926|2
1648004230000|2022-03-23 02:57:10|3944|3925.3|3944|3925.3|3944|3925.3|3944|3925.3|1
1648004240000|2022-03-23 02:57:20|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648004250000|2022-03-23 02:57:30|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648004260000|2022-03-23 02:57:40|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|1
1648004270000|2022-03-23 02:57:50|3943.5|3924.8|3946|3927.3|3946|3927.3|3943.5|3924.8|3
1648004280000|2022-03-23 02:58:00|3947.3|3928.5|3944|3925.3|3947.3|3928.5|3944|3925.3|2
1648004300000|2022-03-23 02:58:20|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648004320000|2022-03-23 02:58:40|3943.5|3924.8|3942.5|3923.8|3943.5|3924.8|3942.5|3923.8|2
1648004330000|2022-03-23 02:58:50|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648004370000|2022-03-23 02:59:30|3942.8|3924|3943.5|3923.5|3944|3925.3|3942.8|3923.5|8
1648004380000|2022-03-23 02:59:40|3943.3|3924.3|3942.8|3924|3943.8|3925|3942.8|3924|3
1648004400000|2022-03-23 03:00:00|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648004430000|2022-03-23 03:00:30|3942.8|3924|3942.8|3924|3942.8|3924|3942.8|3924|1
1648004460000|2022-03-23 03:01:00|3942|3923.3|3942|3923.3|3942|3923.3|3942|3923.3|1
1648004470000|2022-03-23 03:01:10|3943|3924.3|3941.8|3923|3943|3924.3|3941.8|3923|3
1648004490000|2022-03-23 03:01:30|3941|3922.3|3940.3|3921.5|3941|3922.3|3940.3|3921.5|2
1648004510000|2022-03-23 03:01:50|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648004560000|2022-03-23 03:02:40|3940.8|3922|3940.8|3922|3940.8|3922|3940.8|3922|1
1648004570000|2022-03-23 03:02:50|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|3942.5|3922.5|1
1648004580000|2022-03-23 03:03:00|3941.3||3941.3||3941.3||3941.3||1
1648004590000|2022-03-23 03:03:10|3942.8|3922.8|3942.8|3922.8|3943.5|3923.5|3941.5|3922.5|4
1648004600000|2022-03-23 03:03:20|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648004620000|2022-03-23 03:03:40|3941.8|3923|3941|3922.3|3941.8|3923|3941|3922.3|2
1648004630000|2022-03-23 03:03:50|3941.8|3923|3940.8|3922|3941.8|3923|3940.8|3922|4
1648004640000|2022-03-23 03:04:00|3941.8|3923|3941.8|3921.8|3942|3923|3941.8|3921.8|4
1648004660000|2022-03-23 03:04:20|3941.3|3923|3941.3|3922.5|3941.3|3923|3941.3|3922.5|2
1648004670000|2022-03-23 03:04:30|3941.8|3923|3943|3924.3|3943|3924.3|3941.6|3921.6|4
1648004680000|2022-03-23 03:04:40|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648004730000|2022-03-23 03:05:30|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648004790000|2022-03-23 03:06:30|3942.5|3923.8|3942.8|3924|3942.8|3924|3941.8|3923|3
1648004800000|2022-03-23 03:06:40|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648004810000|2022-03-23 03:06:50|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|3943.3|3923.3|1
1648004820000|2022-03-23 03:07:00|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648004910000|2022-03-23 03:08:30|3942.5|3923.8|3943.3|3924.5|3943.3|3924.5|3941.8|3923|3
1648004980000|2022-03-23 03:09:40|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|1
1648005040000|2022-03-23 03:10:40|3943|3924.3|3942.3|3923.3|3943.3|3924.5|3942|3923.3|5
1648005090000|2022-03-23 03:11:30||3923.5||3923.5||3923.5||3923.5|1
1648005180000|2022-03-23 03:13:00|3943.3|3924.5|3945|3925|3945|3926|3942.5|3923.8|4
1648005200000|2022-03-23 03:13:20|3943.8||3943.8||3943.8||3943.8||1
1648005250000|2022-03-23 03:14:10|3944|3925.3|3944|3925.3|3944|3925.3|3944|3925.3|1
1648005330000|2022-03-23 03:15:30|3944.8|3926|3945.4|3925.4|3945.8|3927|3944.8|3925.4|5
1648005350000|2022-03-23 03:15:50|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648005460000|2022-03-23 03:17:40|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648005490000|2022-03-23 03:18:10|3943.8|3925|3943.8|3925|3943.8|3925|3943.8|3925|1
1648005500000|2022-03-23 03:18:20|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648005550000|2022-03-23 03:19:10|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|1
1648005610000|2022-03-23 03:20:10|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648005670000|2022-03-23 03:21:10|3943.8|3925|3943|3924.3|3943.8|3925|3943|3924.3|2
1648005760000|2022-03-23 03:22:40|3942.3|3923.5|3943|3924.3|3943|3924.3|3942.3|3923.5|2
1648005870000|2022-03-23 03:24:30|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|1
1648005930000|2022-03-23 03:25:30|3942.8|3924|3942.8|3924|3942.8|3924|3942.8|3924|1
1648005950000|2022-03-23 03:25:50|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648005960000|2022-03-23 03:26:00|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648005970000|2022-03-23 03:26:10|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648006020000|2022-03-23 03:27:00|3940|3921.3|3940|3921.3|3940|3921.3|3940|3921.3|1
1648006050000|2022-03-23 03:27:30|3939|3920.3|3939|3920.3|3939|3920.3|3939|3920.3|1
1648006060000|2022-03-23 03:27:40|3938.5|3919.8|3938.5|3919.8|3938.5|3919.8|3938.5|3919.8|1
1648006090000|2022-03-23 03:28:10|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1648006100000|2022-03-23 03:28:20|3938.8|3920|3939.3|3919.3|3939.5|3920.8|3937.8|3919|6
1648006110000|2022-03-23 03:28:30|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|1
1648006120000|2022-03-23 03:28:40|3937.3|3918.5|3937.3|3918.5|3937.3|3918.5|3937.3|3918.5|1
1648006180000|2022-03-23 03:29:40|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1648006190000|2022-03-23 03:29:50|3937.4|3917.4|3937.4|3917.4|3937.4|3917.4|3937.4|3917.4|1
1648006200000|2022-03-23 03:30:00|3937.5|3917.8|3937.5|3917.8|3937.5|3917.8|3937.5|3917.8|1
1648006210000|2022-03-23 03:30:10|3936.8|3918|3936.8|3918|3936.8|3918|3936.8|3918|1
1648006230000|2022-03-23 03:30:30|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1648006350000|2022-03-23 03:32:30|3939.3|3920.5|3939.6|3919.6|3939.6|3920.8|3938|3919.3|7
1648006360000|2022-03-23 03:32:40|3939.4|3919.4|3939.4|3919.4|3939.4|3919.4|3939.4|3919.4|1
1648006370000|2022-03-23 03:32:50|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1648006380000|2022-03-23 03:33:00|3936.8|3918|3936.8|3918|3936.8|3918|3936.8|3918|1
1648006390000|2022-03-23 03:33:10|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648006430000|2022-03-23 03:33:50|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1648006490000|2022-03-23 03:34:50|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|3938.3|3919.5|1
1648006590000|2022-03-23 03:36:30|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648006640000|2022-03-23 03:37:20|3938.3|3919.5|3937.3|3918.5|3938.3|3919.5|3937.3|3918.5|2
1648006650000|2022-03-23 03:37:30|3937.1|3917.1|3937.1|3917.1|3937.1|3917.1|3937.1|3917.1|1
1648006660000|2022-03-23 03:37:40|3937.3|3917.8|3937.3|3917.8|3937.3|3917.8|3937.3|3917.8|1
1648006670000|2022-03-23 03:37:50|3936.5||3936.5||3936.5||3936.5||1
1648006950000|2022-03-23 03:42:30|3937|3918.3|3936.3|3917.5|3937|3918.3|3936.3|3917.5|2
1648006990000|2022-03-23 03:43:10|3937.6|3917.6|3938.4|3918.4|3938.4|3918.4|3936.5|3917.5|4
1648007000000|2022-03-23 03:43:20|3938.8|3920|3938.8|3920|3938.8|3920|3938.8|3920|1
1648007050000|2022-03-23 03:44:10|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|1
1648007430000|2022-03-23 03:50:30|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|1
1648007480000|2022-03-23 03:51:20|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648007870000|2022-03-23 03:57:50|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|1
1648007980000|2022-03-23 03:59:40|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648009410000|2022-03-23 04:23:30|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|3940.3|3921.5|1
1648009610000|2022-03-23 04:26:50|3939.5|3920.8|3939.4|3919.4|3939.5|3920.8|3939.4|3919.4|2
1648009620000|2022-03-23 04:27:00|3939.8|3921|3939.8|3921|3939.8|3921|3939.8|3921|1
1648009740000|2022-03-23 04:29:00|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|3939.3|3919.3|1
1648009760000|2022-03-23 04:29:20|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648009810000|2022-03-23 04:30:10|3937|3918.3|3937|3918.3|3937|3918.3|3937|3918.3|1
1648010070000|2022-03-23 04:34:30|3937.8|3919|3938.5|3919.8|3938.5|3919.8|3937.8|3919|2
1648010430000|2022-03-23 04:40:30|3937.8|3919|3937.8|3919|3937.8|3919|3937.8|3919|1
1648010490000|2022-03-23 04:41:30|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648010540000|2022-03-23 04:42:20|3937.3|3918.5|3937.3|3918.5|3937.3|3918.5|3937.3|3918.5|1
1648010930000|2022-03-23 04:48:50|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648011970000|2022-03-23 05:06:10|3938|3919.3|3938|3919.3|3938|3919.3|3938|3919.3|1
1648013400000|2022-03-23 05:30:00|3943.6|3923.6|3941.3|3922.5|3943.6|3924.8|3941.3|3922.5|5
1648013410000|2022-03-23 05:30:10|3942|3923.3|3942|3923.3|3942|3923.3|3942|3923.3|1
1648013430000|2022-03-23 05:30:30|3942.8|3924|3942.8|3924|3942.8|3924|3942.8|3924|1
1648013460000|2022-03-23 05:31:00|3944|3925.3|3945|3926.3|3945|3926.3|3944|3925.3|2
1648013510000|2022-03-23 05:31:50|3944.8|3926|3944.8|3926|3944.8|3926|3944.8|3926|1
1648013520000|2022-03-23 05:32:00|3945.5|3926.8|3945.5|3926.8|3945.5|3926.8|3945.5|3926.8|1
1648013530000|2022-03-23 05:32:10|3944.8|3926|3944.8|3926|3944.8|3926|3944.8|3926|1
1648013540000|2022-03-23 05:32:20|3944|3925.3|3944|3925.3|3944|3925.3|3944|3925.3|1
1648013590000|2022-03-23 05:33:10|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|1
1648013620000|2022-03-23 05:33:40|3943.8|3925|3943.8|3925|3943.8|3925|3943.8|3925|1
1648013670000|2022-03-23 05:34:30|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648013690000|2022-03-23 05:34:50|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|1
1648013700000|2022-03-23 05:35:00|3945.5|3926.8|3946|3927.3|3946|3927.3|3945.5|3926.8|2
1648013760000|2022-03-23 05:36:00|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|1
1648013920000|2022-03-23 05:38:40|3946|3927.3|3946|3927.3|3946|3927.3|3946|3927.3|1
1648014010000|2022-03-23 05:40:10|3945.3|3926.5|3942.3|3923.5|3945.3|3926.5|3942.3|3923.5|5
1648014030000|2022-03-23 05:40:30|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648014090000|2022-03-23 05:41:30|3941.8|3923|3939.8|3920.8|3941.8|3923|3939.8|3920.8|3
1648014150000|2022-03-23 05:42:30|3939.5||3939.5||3939.5||3939.5||1
1648014180000|2022-03-23 05:43:00|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648014190000|2022-03-23 05:43:10|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648014200000|2022-03-23 05:43:20|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648014240000|2022-03-23 05:44:00|3942.8|3924|3942.8|3924|3942.8|3924|3942.8|3924|1
1648014300000|2022-03-23 05:45:00|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648014430000|2022-03-23 05:47:10|3942.5|3922.5|3942|3922|3942.5|3922.5|3942|3922|2
1648014440000|2022-03-23 05:47:20|3941.5|3921.8|3941.5|3922.8|3941.5|3922.8|3941.5|3921.8|2
1648014550000|2022-03-23 05:49:10|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648014610000|2022-03-23 05:50:10|3941.3|3922.5|3939.3|3920.5|3941.3|3922.5|3939.3|3920.5|3
1648014620000|2022-03-23 05:50:20|3938.8|3920|3938.8|3920|3938.8|3920|3938.8|3920|1
1648014630000|2022-03-23 05:50:30|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|1
1648014690000|2022-03-23 05:51:30|3939.8|3921|3939.8|3921|3939.8|3921|3939.8|3921|1
1648014700000|2022-03-23 05:51:40|3938.3|3919.5|3938.3|3919.5|3939.5|3920.8|3938.3|3919.5|3
1648014710000|2022-03-23 05:51:50|3938.8|3920|3938.3|3919.5|3938.8|3920|3938.3|3919.5|2
1648014720000|2022-03-23 05:52:00|3939|3920.3|3938.3|3919.5|3939|3920.3|3938.3|3919.5|2
1648014730000|2022-03-23 05:52:10|3937.5|3918.8|3937|3918.3|3937.5|3918.8|3937|3918.3|2
1648014780000|2022-03-23 05:53:00|3936.8|3918|3936.8|3918|3936.8|3918|3936.8|3918|1
1648014950000|2022-03-23 05:55:50|3937.5|3918.8|3938.3|3919.5|3938.3|3919.5|3937.5|3918.8|2
1648014980000|2022-03-23 05:56:20|3939.8|3921|3939.8|3921|3939.8|3921|3939.8|3921|1
1648015090000|2022-03-23 05:58:10|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|1
1648015120000|2022-03-23 05:58:40|3939.3|3919.3|3938.8|3918.8|3939.5|3920.5|3937.8|3918.5|4
1648015140000|2022-03-23 05:59:00||3920||3920||3920||3920|1
1648015270000|2022-03-23 06:01:10|3940|3921.3|3940|3921.3|3940|3921.3|3940|3921.3|1
1648015330000|2022-03-23 06:02:10|3939.8|3921|3939.8|3921|3939.8|3921|3939.8|3921|1
1648015380000|2022-03-23 06:03:00|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|1
1648015440000|2022-03-23 06:04:00|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|1
1648015600000|2022-03-23 06:06:40|3938.8|3920|3938.8|3920|3938.8|3920|3938.8|3920|1
1648015700000|2022-03-23 06:08:20|3940.9|3920.9|3940.9|3920.9|3940.9|3920.9|3940.9|3920.9|1
1648015720000|2022-03-23 06:08:40|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|3939.5|3920.8|1
1648015770000|2022-03-23 06:09:30|3939|3920.3|3939|3920.3|3939|3920.3|3939|3920.3|1
1648015830000|2022-03-23 06:10:30|3938.8|3920|3938.8|3920|3938.8|3920|3938.8|3920|1
1648015880000|2022-03-23 06:11:20|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|3939.3|3920.5|1
1648015990000|2022-03-23 06:13:10|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648016040000|2022-03-23 06:14:00|3940.8|3922|3940.8|3922|3940.8|3922|3940.8|3922|1
1648016280000|2022-03-23 06:18:00|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648016290000|2022-03-23 06:18:10|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648016300000|2022-03-23 06:18:20|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648016350000|2022-03-23 06:19:10|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|1
1648016460000|2022-03-23 06:21:00|3943.8|3923.8|3946.3|3927.5|3946.3|3927.5|3943.8|3923.8|6
1648016490000|2022-03-23 06:21:30|3947|3928.3|3947|3928.3|3947|3928.3|3947|3928.3|1
1648016500000|2022-03-23 06:21:40|3947.8|3929|3947.8|3929|3947.8|3929|3947.8|3929|1
1648016520000|2022-03-23 06:22:00|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|1
1648016690000|2022-03-23 06:24:50|3947.5|3928.8|3947.5|3928.8|3947.5|3928.8|3947.5|3928.8|1
1648016740000|2022-03-23 06:25:40|3948|3929.3|3951.5|3932.8|3951.6|3932.8|3948|3929.3|5
1648016770000|2022-03-23 06:26:10|3950.8|3932|3951.8|3933|3951.8|3933|3950.8|3932|2
1648016810000|2022-03-23 06:26:50|3953|3934.3|3953|3934.3|3953|3934.3|3953|3934.3|1
1648016920000|2022-03-23 06:28:40|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|3953.3|3934.5|1
1648016940000|2022-03-23 06:29:00|3948|3929.3|3948|3929.3|3948|3929.3|3948|3929.3|1
1648016990000|2022-03-23 06:29:50|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|1
1648017000000|2022-03-23 06:30:00|3949|3930.3|3949|3930.3|3949|3930.3|3949|3930.3|1
1648017030000|2022-03-23 06:30:30|3950.3|3931.5|3950.3|3931.5|3950.3|3931.5|3950.3|3931.5|1
1648017090000|2022-03-23 06:31:30|3950.8|3932|3950.8|3932|3950.8|3932|3950.8|3932|1
1648017110000|2022-03-23 06:31:50|3949.8|3931|3949.3|3930.5|3949.8|3931|3949.3|3930.5|2
1648017160000|2022-03-23 06:32:40|3950.5||3950.5||3950.5||3950.5||1
1648017170000|2022-03-23 06:32:50|3949.3||3949.3||3949.3||3949.3||1
1648017230000|2022-03-23 06:33:50|3949.8|3931|3949.8|3931|3949.8|3931|3949.8|3931|1
1648017280000|2022-03-23 06:34:40|3949.3|3930.5|3949.3|3930.5|3949.3|3930.5|3949.3|3930.5|1
1648017310000|2022-03-23 06:35:10|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|1
1648017360000|2022-03-23 06:36:00|3949|3930.3|3949|3930.3|3949|3930.3|3949|3930.3|1
1648017430000|2022-03-23 06:37:10|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|3948.3|3929.5|1
1648017450000|2022-03-23 06:37:30|3947.8|3927.8|3943.3|3923.3|3947.8|3927.8|3943.3|3923.3|4
1648017460000|2022-03-23 06:37:40|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648017500000|2022-03-23 06:38:20|3941|3922.3|3942.8|3924|3942.8|3924|3941|3922.3|3
1648017540000|2022-03-23 06:39:00|3942.1|3922.1|3941.9|3921.9|3942.1|3922.1|3941.9|3921.9|2
1648017550000|2022-03-23 06:39:10|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648017560000|2022-03-23 06:39:20|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|3942.3|3923.5|1
1648017610000|2022-03-23 06:40:10|3943|3924.3|3944.3|3925.5|3944.3|3925.5|3943|3924.3|2
1648017670000|2022-03-23 06:41:10|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|1
1648017680000|2022-03-23 06:41:20|3945|3926.3|3945|3926.3|3945|3926.3|3945|3926.3|1
1648017730000|2022-03-23 06:42:10|3945.8|3927|3946.5|3927.8|3946.5|3927.8|3945.8|3927|2
1648017770000|2022-03-23 06:42:50|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|1
1648017780000|2022-03-23 06:43:00|3946|3927.3|3947|3928.3|3947|3928.3|3946|3927.3|2
1648017840000|2022-03-23 06:44:00|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|1
1648017890000|2022-03-23 06:44:50|3947|3928.3|3947|3928.3|3947|3928.3|3947|3928.3|1
1648017950000|2022-03-23 06:45:50|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|3947.3|3928.5|1
1648018000000|2022-03-23 06:46:40|3947.5|3928.8|3947.5|3928.8|3947.5|3928.8|3947.5|3928.8|1
1648018110000|2022-03-23 06:48:30|3948.5|3929.8|3948.5|3929.8|3948.5|3929.8|3948.5|3929.8|1
1648018150000|2022-03-23 06:49:10|3949.3|3930.5|3949.3|3930.5|3949.3|3930.5|3949.3|3930.5|1
1648018260000|2022-03-23 06:51:00|3949|3930.3|3949|3930.3|3949|3930.3|3949|3930.3|1
1648018320000|2022-03-23 06:52:00|3948.8|3930|3948.8|3930|3948.8|3930|3948.8|3930|1
1648018370000|2022-03-23 06:52:50|3948.5|3929.8|3948.5|3929.8|3948.5|3929.8|3948.5|3929.8|1
1648018380000|2022-03-23 06:53:00|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|1
1648018390000|2022-03-23 06:53:10|3950.5|3931.8|3955|3935.5|3955|3935.5|3950.5|3931.8|4
1648018400000|2022-03-23 06:53:20|3955.3|3936.3|3955.3|3936.3|3955.3|3936.3|3955.3|3936.3|1
1648018410000|2022-03-23 06:53:30|3956|3937.3|3955.3|3936.5|3956|3937.3|3955.3|3936.5|2
1648018420000|2022-03-23 06:53:40|3956.8|3938|3955.8|3937|3956.8|3938|3955.8|3937|2
1648018440000|2022-03-23 06:54:00|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|1
1648018470000|2022-03-23 06:54:30|3954.5|3935.8|3954.4|3934.4|3954.5|3935.8|3954.4|3934.4|2
1648018490000|2022-03-23 06:54:50|3952.5|3933.8|3952.5|3933.8|3952.5|3933.8|3952.5|3933.8|1
1648018540000|2022-03-23 06:55:40|3951.8|3933|3951.8|3933|3951.8|3933|3951.8|3933|1
1648018620000|2022-03-23 06:57:00|3951.3|3932.5|3951.3|3932.5|3951.3|3932.5|3951.3|3932.5|1
1648018680000|2022-03-23 06:58:00|3951|3932.3|3951|3932.3|3951|3932.3|3951|3932.3|1
1648018690000|2022-03-23 06:58:10|3950.3|3931.5|3950.3|3931.5|3950.3|3931.5|3950.3|3931.5|1
1648018700000|2022-03-23 06:58:20|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|1
1648018770000|2022-03-23 06:59:30|3947.4|3927.4|3947.4|3927.4|3947.4|3927.4|3947.4|3927.4|1
1648018780000|2022-03-23 06:59:40|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|1
1648018830000|2022-03-23 07:00:30|3945.5|3926.8|3945.5|3926.8|3945.5|3926.8|3945.5|3926.8|1
1648018840000|2022-03-23 07:00:40|3946.9|3926.9|3946.9|3926.9|3946.9|3926.9|3946.9|3926.9|1
1648018850000|2022-03-23 07:00:50|3946.5|3926.5|3948.3|3929.5|3948.3|3929.5|3946.5|3926.5|4
1648018870000|2022-03-23 07:01:10|3949|3930.3|3949|3930.3|3949|3930.3|3949|3930.3|1
1648018920000|2022-03-23 07:02:00|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|3949.5|3930.8|1
1648019120000|2022-03-23 07:05:20|3948.4|3928.4|3947.3|3927.3|3948.4|3928.4|3947.3|3927.3|2
1648019140000|2022-03-23 07:05:40|3945.8|3925.8|3945.8|3927|3945.8|3927|3945.8|3925.8|2
1648019200000|2022-03-23 07:06:40|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|3944.3|3925.5|1
1648019230000|2022-03-23 07:07:10|3945.8|3925.8|3945|3925.5|3945.8|3925.8|3945|3925.5|2
1648019240000|2022-03-23 07:07:20|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|1
1648019270000|2022-03-23 07:07:50|3945|3925|3945|3925|3945|3925|3945|3925|1
1648019280000|2022-03-23 07:08:00|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|1
1648019310000|2022-03-23 07:08:30|3944.8|3926|3946.8|3926.8|3946.8|3926.8|3944.8|3926|2
1648019320000|2022-03-23 07:08:40|3945.5||3945.5||3945.5||3945.5||1
1648019340000|2022-03-23 07:09:00|3947|3928.3|3947|3928.3|3947|3928.3|3947|3928.3|1
1648019360000|2022-03-23 07:09:20|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|3946.3|3927.5|1
1648019370000|2022-03-23 07:09:30|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|3945.3|3926.5|1
1648019390000|2022-03-23 07:09:50|3946.5||3946.5||3946.5||3946.5||1
1648019410000|2022-03-23 07:10:10||3927.8||3927.8||3927.8||3927.8|1
1648019510000|2022-03-23 07:11:50|3945|3926.3|3945|3926.3|3945|3926.3|3945|3926.3|1
1648019530000|2022-03-23 07:12:10|3946.5|3927.8|3946.3|3926.3|3946.5|3927.8|3946.3|3926.3|2
1648019550000|2022-03-23 07:12:30|3944.8|3926|3944.8|3926|3944.8|3926|3944.8|3926|1
1648019660000|2022-03-23 07:14:20|3945|3926.3|3945|3926.3|3945|3926.3|3945|3926.3|1
1648019700000|2022-03-23 07:15:00|3944.5|3925.8|3945|3926.3|3945|3926.3|3944.5|3925.8|2
1648019710000|2022-03-23 07:15:10|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|3944.5|3925.8|1
1648019730000|2022-03-23 07:15:30|3945|3926.3|3945|3926.3|3945|3926.3|3945|3926.3|1
1648019790000|2022-03-23 07:16:30|3945.3|3926.5|3943.5|3924.8|3945.3|3926.5|3943.5|3924.8|3
1648019810000|2022-03-23 07:16:50|3942.8|3924|3942.8|3924|3942.8|3924|3942.8|3924|1
1648019820000|2022-03-23 07:17:00|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|3943.5|3924.8|1
1648019880000|2022-03-23 07:18:00|3943|3924.3|3943|3924.3|3943|3924.3|3943|3924.3|1
1648019930000|2022-03-23 07:18:50|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|1
1648019950000|2022-03-23 07:19:10|3942|3923.3|3942|3923.3|3942|3923.3|3942|3923.3|1
1648019990000|2022-03-23 07:19:50|3941.3|3922.5|3941.3|3922.5|3941.3|3922.5|3941.3|3922.5|1
1648020070000|2022-03-23 07:21:10|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|3940.5|3921.8|1
1648020090000|2022-03-23 07:21:30|3940|3921.3|3939.3|3920.5|3940|3921.3|3939.3|3920.5|2
1648020110000|2022-03-23 07:21:50|3938.8|3920|3933.1|3913.1|3938.8|3920|3933.1|3913.1|2
1648020120000|2022-03-23 07:22:00|3932.5|3912.5|3932.5|3912.5|3932.5|3912.5|3932.5|3912.5|1
1648020130000|2022-03-23 07:22:10|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|3930.5|3911.8|1
1648020180000|2022-03-23 07:23:00|3930|3911.3|3930|3911.3|3930|3911.3|3930|3911.3|1
1648020280000|2022-03-23 07:24:40|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|3931.8|3911.8|1
1648020290000|2022-03-23 07:24:50|3932.3|3912.3|3939|3919|3939|3919|3932.3|3912.3|5
1648020300000|2022-03-23 07:25:00|3938.4|3918.4|3938.4|3918.4|3938.4|3918.4|3938.4|3918.4|1
1648020310000|2022-03-23 07:25:10|3935.8|3917|3935.8|3917|3935.8|3917|3935.8|3917|1
1648020370000|2022-03-23 07:26:10|3936|3917.3|3936|3917.3|3936|3917.3|3936|3917.3|1
1648020380000|2022-03-23 07:26:20|3936.8|3918|3937.5|3918.8|3937.5|3918.8|3936.8|3918|2
1648020440000|2022-03-23 07:27:20|3937|3918.3|3937|3918.3|3937|3918.3|3937|3918.3|1
1648020490000|2022-03-23 07:28:10|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|3937.5|3918.8|1
1648020500000|2022-03-23 07:28:20|3939.3|3919.3|3940|3921.3|3940|3921.3|3939.3|3919.3|3
1648020530000|2022-03-23 07:28:50|3941|3922.3|3941|3922.3|3941|3922.3|3941|3922.3|1
1648020580000|2022-03-23 07:29:40|3940.8|3922|3940.8|3922|3940.8|3922|3940.8|3922|1
1648020600000|2022-03-23 07:30:00|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|3941.5|3922.8|1
1648020610000|2022-03-23 07:30:10|3940.5|3921.8|3941|3922.3|3941.5|3922.8|3940.5|3921.8|3
1648020670000|2022-03-23 07:31:10|3941.8|3923|3941.8|3923|3941.8|3923|3941.8|3923|1
1648020690000|2022-03-23 07:31:30|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|3942.5|3923.8|1
1648020700000|2022-03-23 07:31:40|3944|3925.3|3944.5|3924.5|3944.5|3925.3|3942.8|3924|3
1648020720000|2022-03-23 07:32:00|3945|3926.3|3945|3926.3|3945|3926.3|3945|3926.3|1
1648020750000|2022-03-23 07:32:30|3945.8|3927|3952.9|3932.9|3953|3933|3945.8|3927|4
1648020770000|2022-03-23 07:32:50|3952.3|3933.5|3952.3|3933.5|3952.3|3933.5|3952.3|3933.5|1
1648020780000|2022-03-23 07:33:00|3953.8|3935|3955.3|3936.5|3955.3|3936.5|3953.8|3935|2
1648020830000|2022-03-23 07:33:50|3955.8|3937|3955.8|3937|3955.8|3937|3955.8|3937|1
1648020850000|2022-03-23 07:34:10|3956.5|3937.8|3956.5|3937.8|3956.5|3937.8|3956.5|3937.8|1
1648020870000|2022-03-23 07:34:30|3957.3|3938.5|3957.3|3938.5|3957.3|3938.5|3957.3|3938.5|1
1648020890000|2022-03-23 07:34:50|3956.5|3937.8|3956.5|3936.5|3956.5|3937.8|3956.5|3936.5|2
1648020910000|2022-03-23 07:35:10|3956|3937.3|3956|3937.3|3956|3937.3|3956|3937.3|1
1648020940000|2022-03-23 07:35:40|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|3955.3|3936.5|1
1648020960000|2022-03-23 07:36:00|3956.3|3937.5|3955.5|3936.8|3956.3|3937.5|3955.5|3936.8|2
1648021020000|2022-03-23 07:37:00|3955.8|3937|3955.8|3937|3955.8|3937|3955.8|3937|1
1648021030000|2022-03-23 07:37:10|3956.3|3937.5|3956.3|3937.5|3956.3|3937.5|3956.3|3937.5|1
1648021040000|2022-03-23 07:37:20|3957|3938.3|3957|3938.3|3957|3938.3|3957|3938.3|1
1648021060000|2022-03-23 07:37:40|3956.5|3937.8|3956.5|3937.8|3956.5|3937.8|3956.5|3937.8|1
1648021080000|2022-03-23 07:38:00|3957.3|3938.5|3960.8|3942|3960.8|3942|3957.3|3938.5|3
1648021100000|2022-03-23 07:38:20|3961.3|3942.5|3961.3|3942.5|3961.3|3942.5|3961.3|3942.5|1
1648021120000|2022-03-23 07:38:40|3963.4|3943.4|3963.5|3943.8|3963.5|3943.8|3963.4|3943.4|2
1648021140000|2022-03-23 07:39:00|3962.5|3944.5|3963.3|3944.5|3963.3|3944.5|3962.5|3944.5|2
1648021150000|2022-03-23 07:39:10|3964.3|3945.5|3963.8|3945|3964.3|3945.5|3963.8|3945|2
1648021220000|2022-03-23 07:40:20|3962.8|3944|3960.5|3941.8|3962.8|3944|3957|3937.5|7
1648021230000|2022-03-23 07:40:30|3959.5|3940.8|3959.5|3940.8|3959.5|3940.8|3959.5|3940.8|1
1648021260000|2022-03-23 07:41:00|3958.8|3940|3958.8|3940|3958.8|3940|3958.8|3940|1
1648021450000|2022-03-23 07:44:10|3958|3939.3|3958|3939.3|3958|3939.3|3958|3939.3|1
1648021570000|2022-03-23 07:46:10|3958.8|3940|3958.8|3940|3958.8|3940|3958.8|3940|1
1648021590000|2022-03-23 07:46:30|3960.4|3940.4|3961.8|3941.8|3961.8|3941.8|3960.4|3940.4|2
1648021600000|2022-03-23 07:46:40|3962.1|3942.1|3963|3943|3963|3943|3962.1|3942.1|2
1648021610000|2022-03-23 07:46:50|3963.8|3945|3963.8|3945|3963.8|3945|3963.8|3945|1
1648021620000|2022-03-23 07:47:00|3964.3|3945.5|3963.5|3944.8|3964.3|3945.5|3963.5|3944.8|2
1648021630000|2022-03-23 07:47:10|3964.3|3945.5|3965.8|3947|3966.5|3947.8|3964.3|3945.5|4
1648021680000|2022-03-23 07:48:00|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|3965.3|3946.5|1
1648021720000|2022-03-23 07:48:40|3964.3|3945.5|3964.3|3945.5|3964.3|3945.5|3964.3|3945.5|1
1648021730000|2022-03-23 07:48:50|3965.3|3946.5|3965.1|3945.1|3965.3|3946.5|3965.1|3945.1|2
1648021740000|2022-03-23 07:49:00|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|3963.3|3944.5|1
1648021750000|2022-03-23 07:49:10|3962.5|3943.8|3961.8|3943|3962.5|3943.8|3961.8|3943|2
1648021760000|2022-03-23 07:49:20|3961|3942.3|3959.5|3940.8|3961|3942.3|3959.5|3940.8|2
1648021810000|2022-03-23 07:50:10|3959|3940.3|3959|3940.3|3959|3940.3|3959|3940.3|1
1648021820000|2022-03-23 07:50:20|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|3958.5|3939.8|1
1648021840000|2022-03-23 07:50:40|3957.8|3939|3957.8|3939|3957.8|3939|3957.8|3939|1
1648022110000|2022-03-23 07:55:10|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1648022150000|2022-03-23 07:55:50|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1648022230000|2022-03-23 07:57:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1648022260000|2022-03-23 07:57:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1648022280000|2022-03-23 07:58:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1648022310000|2022-03-23 07:58:30|3950.4|3944.4|3951.6|3945.6|3952.1|3946.1|3950.4|3944.4|6
1648022320000|2022-03-23 07:58:40|3951.4|3945.4|3950.4|3944.4|3951.4|3945.4|3950.4|3944.4|2
1648022330000|2022-03-23 07:58:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1648022340000|2022-03-23 07:59:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1648022370000|2022-03-23 07:59:30|3947.4|3941.4|3946.1|3940.1|3947.4|3941.4|3946.1|3940.1|3
1648022400000|2022-03-23 08:00:00|3946.4|3940.4|3947.1|3941.1|3947.1|3941.1|3946.4|3940.4|3
1648022420000|2022-03-23 08:00:20|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|2
1648022500000|2022-03-23 08:01:40|3947.6|3941.6|3944.8|3936|3947.6|3941.6|3942.3|3936|3
1648022520000|2022-03-23 08:02:00|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|1
1648022540000|2022-03-23 08:02:20|3943.9|3937.9|3945.1|3939.1|3945.1|3939.1|3943.9|3937.9|4
1648022550000|2022-03-23 08:02:30|3946.1|3940.1|3946.9|3940.9|3946.9|3940.9|3946.1|3940.1|2
1648022560000|2022-03-23 08:02:40|3947.1|3941.1|3948.9|3942.9|3948.9|3942.9|3947.1|3941.1|2
1648022570000|2022-03-23 08:02:50|3949.6|3943.6|3951.1|3945.1|3951.1|3945.1|3949.6|3943.6|5
1648022580000|2022-03-23 08:03:00|3950.9|3944.9|3951.1|3945.1|3951.1|3945.1|3950.6|3944.6|3
1648022600000|2022-03-23 08:03:20|3951.4|3945.4|3951.9|3945.9|3952.1|3946.1|3951.4|3945.4|6
1648022610000|2022-03-23 08:03:30|3952.1|3946.1|3949.9|3943.9|3952.1|3946.1|3949.9|3943.9|3
1648022630000|2022-03-23 08:03:50|3951.8|3943.8|3950.8|3944.8|3951.8|3944.8|3950.8|3943.8|2
1648022640000|2022-03-23 08:04:00|3951|3945|3951.3|3945.3|3951.3|3945.3|3951|3945|2
1648022670000|2022-03-23 08:04:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1648022710000|2022-03-23 08:05:10|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|2
1648022740000|2022-03-23 08:05:40|3950.6|3944.6|3949.6|3943.6|3950.6|3944.6|3949.4|3943.4|3
1648022750000|2022-03-23 08:05:50|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1648022760000|2022-03-23 08:06:00|3948.9|3942.9|3947.1|3941.1|3948.9|3942.9|3946.6|3940.6|4
1648022770000|2022-03-23 08:06:10|3946.6|3940.6|3943.6|3937.6|3946.6|3940.6|3943.4|3937.4|3
1648022780000|2022-03-23 08:06:20|3944.4|3938.4|3945.6|3939.6|3945.6|3939.6|3944.4|3938.4|5
1648022790000|2022-03-23 08:06:30|3945.9|3939.9|3947.1|3941.1|3947.9|3941.9|3945.9|3939.9|3
1648022800000|2022-03-23 08:06:40|3947.6|3941.6|3947.1|3941.1|3947.6|3941.6|3946.6|3940.6|4
1648022810000|2022-03-23 08:06:50|3947.4|3941.4|3948.1|3942.1|3948.1|3942.1|3947.4|3941.4|4
1648022820000|2022-03-23 08:07:00|3948.9|3942.9|3950.1|3944.1|3950.1|3944.1|3948.9|3942.9|3
1648022830000|2022-03-23 08:07:10|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1648022840000|2022-03-23 08:07:20|3949.6|3943.6|3950.4|3944.4|3950.4|3944.4|3949.6|3943.6|4
1648022850000|2022-03-23 08:07:30|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1648022860000|2022-03-23 08:07:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1648022870000|2022-03-23 08:07:50|3951.4|3945.4|3951.6|3945.6|3951.6|3945.6|3951.4|3945.4|2
1648022890000|2022-03-23 08:08:10|3952.4|3946.4|3951.6|3945.6|3952.4|3946.4|3951.6|3945.6|2
1648022910000|2022-03-23 08:08:30|3952.1|3946.1|3952.4|3946.4|3952.4|3946.4|3952.1|3946.1|2
1648022920000|2022-03-23 08:08:40|3952.6|3946.6|3951.6|3945.6|3952.6|3946.6|3951.6|3945.6|2
1648022970000|2022-03-23 08:09:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1648022980000|2022-03-23 08:09:40|3950.9|3944.9|3950.1|3944.1|3950.9|3944.9|3950.1|3944.1|4
1648022990000|2022-03-23 08:09:50|3949.9|3943.9|3948.6|3942.6|3949.9|3943.9|3948.6|3942.6|2
1648023000000|2022-03-23 08:10:00|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1648023020000|2022-03-23 08:10:20|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|2
1648023030000|2022-03-23 08:10:30|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|1
1648023040000|2022-03-23 08:10:40|3947.6|3941.6|3948.1|3942.1|3948.1|3942.1|3947.6|3941.6|2
1648023050000|2022-03-23 08:10:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1648023070000|2022-03-23 08:11:10|3948.1|3942.1|3949.9|3943.9|3949.9|3943.9|3948.1|3942.1|3
1648023090000|2022-03-23 08:11:30|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1648023100000|2022-03-23 08:11:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1648023110000|2022-03-23 08:11:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1648023120000|2022-03-23 08:12:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1648023140000|2022-03-23 08:12:20|3950.1|3944.1|3948.6|3942.6|3950.1|3944.1|3947.4|3941.4|4
1648023180000|2022-03-23 08:13:00|3948.9|3942.9|3949.1|3943.1|3949.1|3943.1|3948.9|3942.9|2
1648023200000|2022-03-23 08:13:20|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|1
1648023220000|2022-03-23 08:13:40|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|2
1648023230000|2022-03-23 08:13:50|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|2
1648023240000|2022-03-23 08:14:00|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|2
1648023250000|2022-03-23 08:14:10|3950.6|3944.6|3950.4|3944.4|3950.9|3944.9|3950.4|3944.4|3
1648023260000|2022-03-23 08:14:20|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1648023300000|2022-03-23 08:15:00|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1648023310000|2022-03-23 08:15:10|3950.9|3944.9|3949.9|3943.9|3950.9|3944.9|3949.9|3943.9|2
1648023320000|2022-03-23 08:15:20|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|2
1648023350000|2022-03-23 08:15:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1648023360000|2022-03-23 08:16:00|3950.4|3944.4|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|2
1648023380000|2022-03-23 08:16:20|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|3
1648023430000|2022-03-23 08:17:10|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1648023470000|2022-03-23 08:17:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1648023480000|2022-03-23 08:18:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1648023530000|2022-03-23 08:18:50|3949.9|3943.9|3949.1|3943.1|3950.9|3944.9|3945.6|3939.6|7
1648023550000|2022-03-23 08:19:10|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|3
1648023620000|2022-03-23 08:20:20|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|2
1648023630000|2022-03-23 08:20:30|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|1
1648023640000|2022-03-23 08:20:40|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|2
1648023650000|2022-03-23 08:20:50|3950.4|3944.4|3950.6|3944.6|3950.9|3944.9|3950.4|3944.4|4
1648023670000|2022-03-23 08:21:10|3951.1|3945.1|3952.4|3946.4|3952.4|3946.4|3951.1|3945.1|4
1648023680000|2022-03-23 08:21:20|3952.6|3946.6|3952.4|3946.4|3952.6|3946.6|3952.4|3946.4|2
1648023710000|2022-03-23 08:21:50|3952.6|3946.6|3949.4|3943.4|3952.6|3946.6|3949.4|3943.4|7
1648023720000|2022-03-23 08:22:00|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1648023740000|2022-03-23 08:22:20|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|1
1648023750000|2022-03-23 08:22:30|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|1
1648023760000|2022-03-23 08:22:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1648023770000|2022-03-23 08:22:50|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|3
1648023780000|2022-03-23 08:23:00|3951.1|3945.1|3951.6|3945.6|3951.6|3945.6|3951.1|3945.1|2
1648023790000|2022-03-23 08:23:10|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1648023800000|2022-03-23 08:23:20|3951.1|3945.1|3952.4|3946.4|3952.4|3946.4|3951.1|3945.1|4
1648023810000|2022-03-23 08:23:30|3950.9|3944.9|3951.5|3945.5|3952|3946|3950.9|3944.9|3
1648023820000|2022-03-23 08:23:40|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3950.9|3944.9|7
1648023830000|2022-03-23 08:23:50|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|2
1648023840000|2022-03-23 08:24:00|3950.6|3944.6|3949.4|3943.4|3950.6|3944.6|3949.4|3943.4|2
1648023850000|2022-03-23 08:24:10|3950.1|3944.1|3950.6|3944.6|3950.6|3944.6|3950.1|3944.1|4
1648023870000|2022-03-23 08:24:30|3950.9|3944.9|3951.1|3945.1|3951.1|3945.1|3950.9|3944.9|2
1648023890000|2022-03-23 08:24:50|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1648023960000|2022-03-23 08:26:00|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1648023990000|2022-03-23 08:26:30|3951.9|3945.9|3951.6|3945.6|3952.1|3946.1|3951.4|3945.4|4
1648024040000|2022-03-23 08:27:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1648024050000|2022-03-23 08:27:30|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1648024080000|2022-03-23 08:28:00|3951.9|3945.9|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|3
1648024090000|2022-03-23 08:28:10|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1648024100000|2022-03-23 08:28:20|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1648024120000|2022-03-23 08:28:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1648024200000|2022-03-23 08:30:00|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1648024290000|2022-03-23 08:31:30|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1648024350000|2022-03-23 08:32:30|3950.6|3944.6|3948.4|3942.4|3950.6|3944.6|3948.4|3942.4|2
1648024360000|2022-03-23 08:32:40|3948.1|3942.1|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|2
1648024380000|2022-03-23 08:33:00|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|2
1648024430000|2022-03-23 08:33:50|3949.9|3943.9|3950.9|3944.9|3950.9|3944.9|3949.9|3943.9|2
1648024440000|2022-03-23 08:34:00|3951.4|3945.4|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|3
1648024460000|2022-03-23 08:34:20|3951.9|3945.9|3952.4|3946.4|3952.4|3946.4|3951.9|3945.9|3
1648024470000|2022-03-23 08:34:30|3952.1|3946.1|3951.1|3945.1|3952.1|3946.1|3951.1|3945.1|2
1648024490000|2022-03-23 08:34:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|1
1648024500000|2022-03-23 08:35:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|1
1648024650000|2022-03-23 08:37:30|3951.9|3945.9|3952.1|3946.1|3952.1|3946.1|3951.9|3945.9|2
1648024660000|2022-03-23 08:37:40|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|1
1648024670000|2022-03-23 08:37:50|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|1
1648024720000|2022-03-23 08:38:40|3953.4|3947.4|3953.4|3947.4|3953.6|3947.6|3953.4|3947.4|3
1648024730000|2022-03-23 08:38:50|3952.9|3946.9|3951.9|3945.9|3952.9|3946.9|3951.9|3945.9|4
1648024740000|2022-03-23 08:39:00|3952.1|3946.1|3952.4|3946.4|3952.4|3946.4|3952.1|3946.1|2
1648024770000|2022-03-23 08:39:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1648024890000|2022-03-23 08:41:30|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|2
1648024950000|2022-03-23 08:42:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|1
1648024960000|2022-03-23 08:42:40|3952.6|3946.6|3951.9|3945.9|3952.6|3946.6|3951.9|3945.9|2
1648024970000|2022-03-23 08:42:50|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|2
1648025040000|2022-03-23 08:44:00|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1648025050000|2022-03-23 08:44:10|3953.1|3947.1|3957.6|3951.6|3957.6|3951.6|3953.1|3947.1|4
1648025060000|2022-03-23 08:44:20|3958.1|3952.1|3958.4|3952.4|3958.4|3952.4|3958.1|3952.1|2
1648025070000|2022-03-23 08:44:30|3958.1|3952.1|3958.4|3952.4|3958.4|3952.4|3958.1|3952.1|2
1648025080000|2022-03-23 08:44:40|3958.6|3952.6|3958.4|3952.4|3958.6|3952.6|3958.4|3952.4|2
1648025090000|2022-03-23 08:44:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|1
1648025100000|2022-03-23 08:45:00|3957.9|3951.9|3958.4|3952.4|3958.4|3952.4|3957.9|3951.9|2
1648025140000|2022-03-23 08:45:40|3958.6|3952.6|3958.9|3952.9|3958.9|3952.9|3958.6|3952.6|2
1648025150000|2022-03-23 08:45:50|3957.6|3951.6|3958.6|3952.6|3958.6|3952.6|3957.6|3951.6|2
1648025160000|2022-03-23 08:46:00|3958.1|3952.1|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|2
1648025170000|2022-03-23 08:46:10|3957.4|3951.4|3958.1|3952.1|3958.1|3952.1|3957.4|3951.4|2
1648025250000|2022-03-23 08:47:30|3958.9|3952.9|3959.4|3953.4|3959.4|3953.4|3958.9|3952.9|2
1648025280000|2022-03-23 08:48:00|3958.9|3952.9|3958.1|3952.1|3958.9|3952.9|3958.1|3952.1|4
1648025290000|2022-03-23 08:48:10|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1648025350000|2022-03-23 08:49:10|3957.4|3951.4|3954.9|3948.9|3957.4|3951.4|3954.9|3948.9|2
1648025370000|2022-03-23 08:49:30|3954.4|3948.4|3955.1|3949.1|3956.1|3950.1|3954.4|3948.4|4
1648025380000|2022-03-23 08:49:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|1
1648025420000|2022-03-23 08:50:20|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|1
1648025440000|2022-03-23 08:50:40|3954.4|3948.4|3954.1|3948.1|3954.4|3948.4|3954.1|3948.1|2
1648025520000|2022-03-23 08:52:00|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|1
1648025530000|2022-03-23 08:52:10|3954.9|3948.9|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|2
1648025580000|2022-03-23 08:53:00|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|2
1648025610000|2022-03-23 08:53:30|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|3
1648025620000|2022-03-23 08:53:40|3959.3|3950.5|3960.5|3952.5|3960.5|3952.5|3959.3|3950.5|4
1648025630000|2022-03-23 08:53:50|3960.4|3954.4|3962.9|3956.9|3962.9|3956.9|3960.4|3954.4|4
1648025640000|2022-03-23 08:54:00|3963.1|3957.1|3963.3|3957.3|3963.6|3957.6|3961.4|3955.4|7
1648025660000|2022-03-23 08:54:20|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1648025670000|2022-03-23 08:54:30|3963.4|3957.4|3962.1|3956.1|3963.4|3957.4|3962.1|3956.1|3
1648025680000|2022-03-23 08:54:40|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1648025690000|2022-03-23 08:54:50|3961.6|3955.6|3962.9|3956.9|3962.9|3956.9|3961.6|3955.6|2
1648025700000|2022-03-23 08:55:00|3963.1|3957.1|3962.9|3956.9|3963.1|3957.1|3962.9|3956.9|2
1648025720000|2022-03-23 08:55:20|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1648025730000|2022-03-23 08:55:30|3963.1|3957.1|3964.4|3958.4|3964.4|3958.4|3963.1|3957.1|3
1648025740000|2022-03-23 08:55:40|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|3
1648025750000|2022-03-23 08:55:50|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|2
1648025760000|2022-03-23 08:56:00|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1648025780000|2022-03-23 08:56:20|3963.9|3957.9|3963.4|3957.4|3963.9|3957.9|3963.4|3957.4|2
1648025800000|2022-03-23 08:56:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|1
1648025810000|2022-03-23 08:56:50|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1648025820000|2022-03-23 08:57:00|3964.9|3958.9|3963.4|3957.4|3964.9|3958.9|3963.4|3957.4|3
1648025830000|2022-03-23 08:57:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1648025840000|2022-03-23 08:57:20|3964.6|3958.6|3964.6|3958.6|3964.9|3958.9|3964.6|3958.6|3
1648025870000|2022-03-23 08:57:50|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1648025880000|2022-03-23 08:58:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1648025890000|2022-03-23 08:58:10|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3964.6|3958.6|3
1648025900000|2022-03-23 08:58:20|3966.1|3960.1|3965.9|3959.9|3966.4|3960.4|3965.1|3959.1|4
1648025910000|2022-03-23 08:58:30|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1648025920000|2022-03-23 08:58:40|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1648025930000|2022-03-23 08:58:50|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1648025940000|2022-03-23 08:59:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1648025960000|2022-03-23 08:59:20|3966.1|3960.1|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|4
1648025970000|2022-03-23 08:59:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1648026000000|2022-03-23 09:00:00|3966.1|3960.1|3966.4|3960.4|3966.4|3960.4|3966.1|3960.1|4
1648026020000|2022-03-23 09:00:20|3967.4|3961.4|3962.1|3956.1|3967.4|3961.4|3962.1|3956.1|3
1648026030000|2022-03-23 09:00:30|3961.3|3955.3|3958.4|3952.4|3961.3|3955.3|3958.4|3952.4|2
1648026040000|2022-03-23 09:00:40|3958.6|3952.6|3961.5|3955.5|3962.1|3956.1|3958.6|3952.6|7
1648026050000|2022-03-23 09:00:50|3961.3|3955.3|3960.4|3954.4|3961.3|3955.3|3960.4|3954.4|2
1648026060000|2022-03-23 09:01:00|3960.5|3951.8|3958.3|3949.5|3960.5|3951.8|3958.3|3949.5|2
1648026070000|2022-03-23 09:01:10||3949.8||3949.8||3949.8||3949.8|1
1648026080000|2022-03-23 09:01:20|3955.9|3949.9|3956.9|3950.9|3956.9|3950.9|3955.9|3949.9|2
1648026090000|2022-03-23 09:01:30|3955.9|3949.9|3955.6|3949.6|3955.9|3949.9|3955.6|3949.6|2
1648026100000|2022-03-23 09:01:40|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|2
1648026110000|2022-03-23 09:01:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1648026140000|2022-03-23 09:02:20|3957.1|3951.1|3957.4|3951.4|3957.4|3951.4|3957.1|3951.1|2
1648026150000|2022-03-23 09:02:30|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|1
1648026160000|2022-03-23 09:02:40|3957.4|3951.4|3956.4|3950.4|3957.4|3951.4|3956.4|3950.4|3
1648026180000|2022-03-23 09:03:00|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|1
1648026190000|2022-03-23 09:03:10|3955.6|3949.6|3956.1|3950.1|3956.1|3950.1|3955.6|3949.6|3
1648026220000|2022-03-23 09:03:40|3955.9|3949.9|3951.3|3945.3|3955.9|3949.9|3951.3|3944.5|3
1648026230000|2022-03-23 09:03:50|3951.8|3945.8|3952.9|3946.9|3952.9|3946.9|3951.8|3945.8|3
1648026250000|2022-03-23 09:04:10|3954.1|3948.1|3955.4|3949.4|3956.1|3950.1|3954.1|3948.1|6
1648026260000|2022-03-23 09:04:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|1
1648026290000|2022-03-23 09:04:50|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|1
1648026320000|2022-03-23 09:05:20|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|2
1648026330000|2022-03-23 09:05:30|3957.6|3951.6|3955.9|3949.9|3957.6|3951.6|3955.9|3949.9|3
1648026340000|2022-03-23 09:05:40|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|1
1648026350000|2022-03-23 09:05:50|3955.6|3949.6|3955.9|3949.9|3955.9|3949.9|3955.6|3949.6|2
1648026380000|2022-03-23 09:06:20|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|1
1648026400000|2022-03-23 09:06:40|3955.9|3949.9|3956.1|3950.1|3956.1|3950.1|3954.6|3948.6|4
1648026410000|2022-03-23 09:06:50|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|1
1648026470000|2022-03-23 09:07:50|3955.6|3949.6|3956.9|3950.9|3956.9|3950.9|3955.6|3949.6|3
1648026500000|2022-03-23 09:08:20|3957.1|3951.1|3960.1|3954.1|3960.1|3954.1|3957.1|3951.1|6
1648026510000|2022-03-23 09:08:30|3960.4|3954.4|3961.9|3955.9|3961.9|3955.9|3960.4|3954.4|5
1648026520000|2022-03-23 09:08:40|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3962.1|3956.1|4
1648026530000|2022-03-23 09:08:50|3963.4|3957.4|3962.4|3956.4|3963.6|3957.6|3962.4|3956.4|3
1648026550000|2022-03-23 09:09:10|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1648026570000|2022-03-23 09:09:30|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.9|3955.9|2
1648026590000|2022-03-23 09:09:50|3961.6|3955.6|3961.9|3955.9|3961.9|3955.9|3961.6|3955.6|2
1648026610000|2022-03-23 09:10:10|3962.1|3956.1|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|2
1648026620000|2022-03-23 09:10:20|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|2
1648026630000|2022-03-23 09:10:30|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1648026640000|2022-03-23 09:10:40|3963.6|3957.6|3964.4|3958.4|3964.4|3958.4|3963.6|3957.6|2
1648026650000|2022-03-23 09:10:50|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|2
1648026660000|2022-03-23 09:11:00|3965.1|3959.1|3964.4|3958.4|3965.1|3959.1|3964.4|3958.4|3
1648026670000|2022-03-23 09:11:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1648026680000|2022-03-23 09:11:20|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1648026740000|2022-03-23 09:12:20|3964.6|3958.6|3961.9|3955.9|3964.6|3958.6|3961.9|3955.9|5
1648026750000|2022-03-23 09:12:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1648026760000|2022-03-23 09:12:40|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|2
1648026770000|2022-03-23 09:12:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1648026800000|2022-03-23 09:13:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|1
1648026820000|2022-03-23 09:13:40|3962.9|3956.9|3962.6|3956.6|3962.9|3956.9|3962.6|3956.6|2
1648026850000|2022-03-23 09:14:10|3963.4|3957.4|3962.6|3956.6|3963.4|3957.4|3962.6|3956.6|2
1648026880000|2022-03-23 09:14:40|3962.1|3956.1|3961.4|3955.4|3962.1|3956.1|3961.1|3955.1|4
1648026890000|2022-03-23 09:14:50|3961.6|3955.6|3962.4|3956.4|3962.6|3956.6|3961.6|3955.6|5
1648026930000|2022-03-23 09:15:30|3962.5|3954.3|3960.1|3954.1|3962.5|3954.3|3960|3952.8|4
1648026940000|2022-03-23 09:15:40|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|1
1648026950000|2022-03-23 09:15:50|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|1
1648026980000|2022-03-23 09:16:20|3959.4|3953.4|3958.4|3952.4|3959.4|3953.4|3958.4|3952.4|2
1648027000000|2022-03-23 09:16:40|3958.6|3952.6|3959.1|3953.1|3959.1|3953.1|3958.6|3952.6|2
1648027010000|2022-03-23 09:16:50|3959.4|3953.4|3959.6|3953.6|3959.6|3953.6|3959.4|3953.4|2
1648027050000|2022-03-23 09:17:30|3959.9|3953.9|3962.4|3956.4|3962.4|3956.4|3959.9|3953.9|2
1648027080000|2022-03-23 09:18:00|3962.6|3956.6|3965.4|3959.4|3965.4|3959.4|3962.6|3956.6|5
1648027100000|2022-03-23 09:18:20|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.1|3958.1|5
1648027110000|2022-03-23 09:18:30|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|2
1648027120000|2022-03-23 09:18:40|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1648027130000|2022-03-23 09:18:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1648027150000|2022-03-23 09:19:10|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.4|3958.4|4
1648027160000|2022-03-23 09:19:20|3965.6|3959.6|3965.9|3959.9|3965.9|3959.9|3965.1|3959.1|3
1648027170000|2022-03-23 09:19:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|1
1648027210000|2022-03-23 09:20:10|3965.9|3959.9|3963.3|3955.3|3965.9|3959.9|3963.3|3955.3|3
1648027230000|2022-03-23 09:20:30|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1648027240000|2022-03-23 09:20:40|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1648027320000|2022-03-23 09:22:00|3962.1|3956.1|3963.9|3957.9|3963.9|3957.9|3962.1|3956.1|4
1648027440000|2022-03-23 09:24:00|3963.6|3957.6|3962.9|3956.9|3963.6|3957.6|3962.9|3956.9|2
1648027450000|2022-03-23 09:24:10|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|1
1648027500000|2022-03-23 09:25:00|3961.1|3955.1|3959.6|3953.6|3961.1|3955.1|3959.6|3953.6|2
1648027510000|2022-03-23 09:25:10|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1648027550000|2022-03-23 09:25:50|3958.1|3952.1|3955.6|3949.6|3958.9|3952.9|3955.6|3949.6|6
1648027560000|2022-03-23 09:26:00|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|1
1648027580000|2022-03-23 09:26:20|3955.6|3949.6|3957.4|3951.4|3957.4|3951.4|3955.6|3949.6|4
1648027590000|2022-03-23 09:26:30|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|1
1648027600000|2022-03-23 09:26:40|3957.1|3951.1|3956.6|3950.6|3957.1|3951.1|3956.6|3950.6|2
1648027620000|2022-03-23 09:27:00|3956.9|3950.9|3956.4|3950.4|3957.4|3951.4|3956.4|3950.4|4
1648027650000|2022-03-23 09:27:30|3956.1|3950.1|3959.1|3953.1|3960.1|3954.1|3956.1|3950.1|9
1648027670000|2022-03-23 09:27:50|3959.9|3953.9|3960.9|3954.9|3961.1|3955.1|3959.9|3953.9|4
1648027690000|2022-03-23 09:28:10|3961.6|3955.6|3962.9|3956.9|3962.9|3956.9|3961.6|3955.6|2
1648027720000|2022-03-23 09:28:40|3963.9|3957.9|3963.6|3957.6|3963.9|3957.9|3963.6|3957.6|2
1648027730000|2022-03-23 09:28:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|1
1648027780000|2022-03-23 09:29:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1648027830000|2022-03-23 09:30:30|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|1
1648027850000|2022-03-23 09:30:50|3963.1|3957.1|3963.4|3957.4|3963.4|3957.4|3963.1|3957.1|2
1648027860000|2022-03-23 09:31:00|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1648027870000|2022-03-23 09:31:10|3963.9|3957.9|3964.4|3958.4|3964.4|3958.4|3963.9|3957.9|2
1648027880000|2022-03-23 09:31:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|1
1648027890000|2022-03-23 09:31:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|1
1648027900000|2022-03-23 09:31:40|3964.9|3958.9|3965.1|3959.1|3965.1|3959.1|3964.9|3958.9|2
1648027920000|2022-03-23 09:32:00|3965.6|3959.6|3966.9|3960.9|3966.9|3960.9|3965.6|3959.6|3
1648027930000|2022-03-23 09:32:10|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1648027960000|2022-03-23 09:32:40|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1648027980000|2022-03-23 09:33:00|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1648027990000|2022-03-23 09:33:10|3968.4|3962.4|3968.9|3962.9|3969.4|3963.4|3968.4|3962.4|4
1648028010000|2022-03-23 09:33:30|3969.1|3963.1|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|3
1648028020000|2022-03-23 09:33:40|3968.1|3962.1|3966.4|3960.4|3968.1|3962.1|3966.4|3960.4|2
1648028040000|2022-03-23 09:34:00|3966.9|3960.9|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|2
1648028060000|2022-03-23 09:34:20|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1648028070000|2022-03-23 09:34:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1648028090000|2022-03-23 09:34:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1648028120000|2022-03-23 09:35:20|3967.1|3961.1|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|2
1648028130000|2022-03-23 09:35:30|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|2
1648028140000|2022-03-23 09:35:40|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|1
1648028150000|2022-03-23 09:35:50|3967.1|3961.1|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|2
1648028160000|2022-03-23 09:36:00|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|2
1648028180000|2022-03-23 09:36:20|3967.6|3961.6|3967.1|3961.1|3967.6|3961.6|3967.1|3961.1|3
1648028190000|2022-03-23 09:36:30|3967.4|3961.4|3967.6|3961.6|3967.6|3961.6|3967.4|3961.4|2
1648028210000|2022-03-23 09:36:50|3967.9|3961.9|3968.9|3962.9|3968.9|3962.9|3967.9|3961.9|3
1648028230000|2022-03-23 09:37:10|3971.5|3962.8|3973.8|3965.3|3973.8|3965.3|3971.5|3962.8|2
1648028240000|2022-03-23 09:37:20|3974|3965.8|3974.5|3966|3974.5|3966|3974|3965.8|3
1648028250000|2022-03-23 09:37:30|3975.5|3967.3|3975.9|3969.9|3976|3969.9|3975.5|3967.3|3
1648028260000|2022-03-23 09:37:40|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1648028270000|2022-03-23 09:37:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1648028280000|2022-03-23 09:38:00|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1648028290000|2022-03-23 09:38:10|3975.9|3969.9|3975.9|3969.9|3976.4|3970.4|3975.9|3969.9|4
1648028300000|2022-03-23 09:38:20|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1648028310000|2022-03-23 09:38:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1648028370000|2022-03-23 09:39:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1648028430000|2022-03-23 09:40:30|3975.6|3969.6|3975.6|3969.6|3975.9|3969.9|3974.9|3968.9|4
1648028480000|2022-03-23 09:41:20|3974.6|3968.6|3974.4|3968.4|3974.6|3968.6|3974.4|3968.4|2
1648028490000|2022-03-23 09:41:30|3974.9|3968.9|3976.4|3970.4|3976.4|3970.4|3974.9|3968.9|5
1648028510000|2022-03-23 09:41:50|3975.1|3969.1|3974.9|3968.9|3975.6|3969.6|3974.9|3968.9|4
1648028520000|2022-03-23 09:42:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1648028530000|2022-03-23 09:42:10|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1648028540000|2022-03-23 09:42:20|3975.9|3969.9|3975.6|3969.6|3975.9|3969.9|3975.6|3969.6|2
1648028550000|2022-03-23 09:42:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1648028560000|2022-03-23 09:42:40|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3973.9|3967.9|3
1648028570000|2022-03-23 09:42:50|3974.9|3968.9|3973.9|3967.9|3974.9|3968.9|3973.9|3967.9|3
1648028580000|2022-03-23 09:43:00|3974.1|3968.1|3974.9|3968.9|3974.9|3968.9|3974.1|3968.1|3
1648028650000|2022-03-23 09:44:10|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.4|3968.4|4
1648028660000|2022-03-23 09:44:20|3974.9|3968.9|3975.1|3969.1|3975.1|3969.1|3974.9|3968.9|2
1648028670000|2022-03-23 09:44:30|3975.9|3969.9|3975.1|3969.1|3975.9|3969.9|3975.1|3969.1|2
1648028680000|2022-03-23 09:44:40|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|2
1648028780000|2022-03-23 09:46:20|3975.9|3969.9|3976.1|3970.1|3976.1|3970.1|3975.9|3969.9|2
1648028790000|2022-03-23 09:46:30|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|1
1648028800000|2022-03-23 09:46:40|3976.1|3970.1|3979.3|3970.8|3979.3|3970.8|3976.1|3970.1|2
1648028810000|2022-03-23 09:46:50|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1648028820000|2022-03-23 09:47:00|3979.4|3973.4|3982.4|3976.4|3982.4|3976.4|3979.4|3973.4|2
1648028830000|2022-03-23 09:47:10|3982.6|3976.6|3984.1|3978.1|3984.4|3978.4|3982.1|3976.1|4
1648028840000|2022-03-23 09:47:20|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|2
1648028850000|2022-03-23 09:47:30|3983.6|3977.6|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|3
1648028860000|2022-03-23 09:47:40|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1648028880000|2022-03-23 09:48:00|3983.9|3977.9|3983.6|3977.6|3983.9|3977.9|3983.6|3977.6|2
1648028890000|2022-03-23 09:48:10|3983.4|3977.4|3983.6|3977.6|3983.6|3977.6|3983.4|3977.4|2
1648028900000|2022-03-23 09:48:20|3983.1|3977.1|3982.1|3976.1|3983.1|3977.1|3982.1|3976.1|3
1648028920000|2022-03-23 09:48:40|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1648028980000|2022-03-23 09:49:40|3982.9|3976.9|3979.9|3973.9|3982.9|3976.9|3979.4|3973.4|3
1648029000000|2022-03-23 09:50:00|3979.4|3973.4|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|3
1648029020000|2022-03-23 09:50:20|3978.4|3972.4|3982.9|3976.9|3983.4|3977.4|3978.4|3972.4|6
1648029030000|2022-03-23 09:50:30|3983.4|3977.4|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|2
1648029040000|2022-03-23 09:50:40|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|2
1648029050000|2022-03-23 09:50:50|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|2
1648029060000|2022-03-23 09:51:00|3983.9|3977.9|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|2
1648029090000|2022-03-23 09:51:30|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|2
1648029100000|2022-03-23 09:51:40|3983.4|3977.4|3983.9|3977.9|3983.9|3977.9|3983.1|3977.1|3
1648029110000|2022-03-23 09:51:50|3983.4|3977.4|3984.6|3978.6|3984.6|3978.6|3982.6|3976.6|6
1648029120000|2022-03-23 09:52:00|3984.4|3978.4|3983.9|3977.9|3984.4|3978.4|3983.6|3977.6|4
1648029130000|2022-03-23 09:52:10|3983.6|3977.6|3983.4|3977.4|3983.6|3977.6|3982.9|3976.9|5
1648029140000|2022-03-23 09:52:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1648029160000|2022-03-23 09:52:40|3983.4|3977.4|3984.6|3978.6|3984.6|3978.6|3983.4|3977.4|3
1648029170000|2022-03-23 09:52:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1648029180000|2022-03-23 09:53:00|3985.6|3979.6|3988.1|3982.1|3988.4|3982.4|3985.6|3979.6|4
1648029190000|2022-03-23 09:53:10|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3986.9|3980.9|3
1648029200000|2022-03-23 09:53:20|3986.9|3980.9|3986.9|3980.9|3987.1|3981.1|3986.9|3980.9|3
1648029220000|2022-03-23 09:53:40|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1648029230000|2022-03-23 09:53:50|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1648029280000|2022-03-23 09:54:40|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3987.9|3981.9|3
1648029290000|2022-03-23 09:54:50|3990.1|3984.1|3992.4|3986.4|3994.6|3988.6|3990.1|3984.1|11
1648029300000|2022-03-23 09:55:00|3993.9|3987.9|3993.1|3987.1|3994.6|3988.6|3993.1|3987.1|6
1648029310000|2022-03-23 09:55:10|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3991.1|3985.1|2
1648029320000|2022-03-23 09:55:20|3991.6|3985.6|3994.9|3988.9|3994.9|3988.9|3991.6|3985.6|4
1648029340000|2022-03-23 09:55:40|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|2
1648029360000|2022-03-23 09:56:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1648029370000|2022-03-23 09:56:10|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|2
1648029380000|2022-03-23 09:56:20|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1648029400000|2022-03-23 09:56:40|3995.9|3989.9|3994.4|3988.4|3995.9|3989.9|3994.1|3988.1|3
1648029410000|2022-03-23 09:56:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1648029420000|2022-03-23 09:57:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1648029430000|2022-03-23 09:57:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1648029450000|2022-03-23 09:57:30|3994.6|3988.6|3989.3|3983.3|3994.6|3988.6|3989.3|3983.3|2
1648029460000|2022-03-23 09:57:40|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1648029470000|2022-03-23 09:57:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1648029480000|2022-03-23 09:58:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|3
1648029520000|2022-03-23 09:58:40|3990.4|3984.4|3989.6|3983.6|3990.4|3984.4|3989.6|3983.6|2
1648029550000|2022-03-23 09:59:10|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|2
1648029570000|2022-03-23 09:59:30|3990.6|3984.6|3989.9|3983.9|3990.6|3984.6|3989.9|3983.9|2
1648029580000|2022-03-23 09:59:40|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|2
1648029620000|2022-03-23 10:00:20|3988.6|3982.6|3989.4|3983.4|3989.4|3983.4|3988.6|3982.6|2
1648029720000|2022-03-23 10:02:00|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|1
1648029750000|2022-03-23 10:02:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|1
1648029760000|2022-03-23 10:02:40|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|1
1648029770000|2022-03-23 10:02:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1648029780000|2022-03-23 10:03:00|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1648029790000|2022-03-23 10:03:10|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1648029800000|2022-03-23 10:03:20|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.6|3984.6|2
1648029840000|2022-03-23 10:04:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1648029850000|2022-03-23 10:04:10|3989.9|3983.9|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|4
1648029860000|2022-03-23 10:04:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1648029870000|2022-03-23 10:04:30|3990.6|3984.6|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|5
1648029890000|2022-03-23 10:04:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1648029950000|2022-03-23 10:05:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|3
1648029990000|2022-03-23 10:06:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1648030030000|2022-03-23 10:07:10|3990.1|3984.1|3990.4|3984.4|3990.4|3984.4|3990.1|3984.1|2
1648030080000|2022-03-23 10:08:00|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|2
1648030110000|2022-03-23 10:08:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1648030120000|2022-03-23 10:08:40|3990.4|3984.4|3991.9|3985.9|3991.9|3985.9|3990.4|3984.4|3
1648030130000|2022-03-23 10:08:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1648030200000|2022-03-23 10:10:00|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|2
1648030210000|2022-03-23 10:10:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1648030220000|2022-03-23 10:10:20|3990.6|3984.6|3991.9|3985.9|3991.9|3985.9|3990.6|3984.6|2
1648030270000|2022-03-23 10:11:10|3992.9|3986.9|3993.1|3987.1|3993.1|3987.1|3992.9|3986.9|2
1648030330000|2022-03-23 10:12:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1648030340000|2022-03-23 10:12:20|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3995.1|3989.1|2
1648030350000|2022-03-23 10:12:30|3995.6|3989.6|4000.8|3991.3|4000.8|3991.3|3995.6|3989.6|4
1648030360000|2022-03-23 10:12:40|4001|3991.5|4019.5|4009.8|4019.5|4009.8|4000.5|3991.5|10
1648030370000|2022-03-23 10:12:50|4019|4010.4|4015.4|4009.4|4019|4010.4|4015.4|4009.4|3
1648030380000|2022-03-23 10:13:00|4014.6|4008.6|4016.5|4008|4016.5|4009.6|4014.6|4008|3
1648030400000|2022-03-23 10:13:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1648030410000|2022-03-23 10:13:30|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|2
1648030420000|2022-03-23 10:13:40|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4013.4|4007.4|2
1648030440000|2022-03-23 10:14:00|4015.8|4007.3|4015.5|4007.5|4015.8|4007.5|4015.5|4007.3|2
1648030450000|2022-03-23 10:14:10|4016.5|4007.3|4016.5|4007.3|4016.5|4007.3|4016.5|4007.3|1
1648030460000|2022-03-23 10:14:20|4013.6|4007.6|4012.9|4006.9|4013.6|4007.6|4012.9|4006.9|2
1648030470000|2022-03-23 10:14:30|4012.6|4006.6|4010.1|4004.1|4012.6|4006.6|4010.1|4004.1|2
1648030480000|2022-03-23 10:14:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1648030490000|2022-03-23 10:14:50|4014.5|4004.5|4013.5|4005.3|4014.5|4005.5|4013.5|4004.5|4
1648030500000|2022-03-23 10:15:00|4012.5|4003.5|4011.8|4002|4012.5|4003.8|4011.8|4002|3
1648030510000|2022-03-23 10:15:10||4003.3||4003.3||4003.3||4003.3|1
1648030520000|2022-03-23 10:15:20|4011.3|4004.9|4010.9|4004.9|4011.3|4004.9|4010.9|4004.9|2
1648030530000|2022-03-23 10:15:30|4009.9|4003.9|4009.4|4003.4|4011.6|4005.6|4009.4|4003.4|6
1648030540000|2022-03-23 10:15:40|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|2
1648030560000|2022-03-23 10:16:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1648030570000|2022-03-23 10:16:10|4008.9|4002.9|4008.9|4002.9|4009.6|4003.6|4008.4|4002.4|4
1648030600000|2022-03-23 10:16:40|4008.4|4002.4|4007.1|4001.1|4008.4|4002.4|4007.1|4001.1|4
1648030610000|2022-03-23 10:16:50|4007.9|4001.9|4006.5|3998.3|4007.9|4001.9|4006.5|3998.3|2
1648030630000|2022-03-23 10:17:10|4005.4|3998.5|4005.4|3999.4|4005.4|3999.4|4005.4|3998.5|2
1648030700000|2022-03-23 10:18:20|4005.5|3997.3|4002.6|3996.6|4005.5|3997.3|4002.6|3996.6|3
1648030710000|2022-03-23 10:18:30|4001.9|3995.9|4004.1|3998.1|4004.1|3998.1|4001.9|3995.9|4
1648030760000|2022-03-23 10:19:20|4004.9|3998.9|4005.8|3997.5|4006.4|4000.4|4004.9|3997.5|3
1648030770000|2022-03-23 10:19:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1648030830000|2022-03-23 10:20:30|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1648030890000|2022-03-23 10:21:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1648030900000|2022-03-23 10:21:40|4002.4|3996.4|3998|3986.5|4002.4|3996.4|3998|3986.5|3
1648030910000|2022-03-23 10:21:50|3997.5||3996.5||3997.5||3996.5||2
1648030920000|2022-03-23 10:22:00|3995|3986.8|3993.1|3987.1|3995|3987.1|3993.1|3986.8|3
1648030930000|2022-03-23 10:22:10|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1648030960000|2022-03-23 10:22:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1648030970000|2022-03-23 10:22:50|3993.6|3987.6|3993.4|3987.4|3993.6|3987.6|3993.4|3987.4|2
1648030980000|2022-03-23 10:23:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1648031000000|2022-03-23 10:23:20|3991.6|3985.6|3996.5|3990.5|3998.1|3992.1|3991.6|3985.6|5
1648031010000|2022-03-23 10:23:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1648031020000|2022-03-23 10:23:40|3995.6|3989.6|3999.8|3991|3999.8|3993.1|3994.4|3988.4|7
1648031040000|2022-03-23 10:24:00|3999.5|3991.3|3998.6|3992.6|3999.5|3992.6|3998.6|3991.3|2
1648031050000|2022-03-23 10:24:10|3997.4|3991.4|3998.9|3992.9|3999.9|3993.9|3997.4|3991.4|6
1648031060000|2022-03-23 10:24:20|3997.8|3991.8|3997|3991|3997.8|3991.8|3997|3991|3
1648031070000|2022-03-23 10:24:30|3995.9|3989.9|3994.1|3988.1|3995.9|3989.9|3994.1|3988.1|4
1648031090000|2022-03-23 10:24:50|3994.4|3988.4|3994.1|3988.1|3994.4|3988.4|3994.1|3988.1|2
1648031110000|2022-03-23 10:25:10|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3992.9|3986.9|5
1648031130000|2022-03-23 10:25:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1648031190000|2022-03-23 10:26:30|3994.4|3988.4|3995|3987|3996.1|3990.1|3994.4|3986.8|5
1648031200000|2022-03-23 10:26:40|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|2
1648031220000|2022-03-23 10:27:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1648031230000|2022-03-23 10:27:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1648031270000|2022-03-23 10:27:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1648031290000|2022-03-23 10:28:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1648031300000|2022-03-23 10:28:20|3995.6|3989.6|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|2
1648031310000|2022-03-23 10:28:30|3996.6|3990.6|3997.9|3991.9|3997.9|3991.9|3996.6|3990.6|2
1648031320000|2022-03-23 10:28:40|3998.4|3992.4|3996|3990|3998.6|3992.6|3996|3990|3
1648031330000|2022-03-23 10:28:50|3997.8|3989.3|3996.1|3990.1|3999|3992.8|3996.1|3989.3|6
1648031340000|2022-03-23 10:29:00|3998.9|3992.9|3997.8|3991.8|3999.3|3993.1|3997.4|3991.3|7
1648031350000|2022-03-23 10:29:10|3998.6|3992.6|3997.4|3991.4|3998.9|3992.9|3997.4|3991.4|3
1648031360000|2022-03-23 10:29:20|3996.4|3990.4|3999.9|3993.9|4000.1|3994.1|3996.4|3990.4|6
1648031370000|2022-03-23 10:29:30|4000.6|3994.6|4000.9|3994.9|4000.9|3994.9|4000.6|3994.6|2
1648031380000|2022-03-23 10:29:40|4000.6|3994.6|4002.6|3996.6|4003.8|3996.6|4000.6|3994.6|4
1648031390000|2022-03-23 10:29:50|4002.4|3996.4|4002.4|3996.4|4002.9|3996.9|4002|3996|6
1648031430000|2022-03-23 10:30:30|4001.4|3995.4|3999.3|3993.3|4001.4|3995.4|3999.3|3993.3|3
1648031440000|2022-03-23 10:30:40|3999|3993|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|3
1648031470000|2022-03-23 10:31:10|3997.6|3991.6|3998|3989.5|3998|3991.6|3997.6|3989.5|2
1648031490000|2022-03-23 10:31:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1648031540000|2022-03-23 10:32:20|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1648031600000|2022-03-23 10:33:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1648031660000|2022-03-23 10:34:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1648031670000|2022-03-23 10:34:30|3994.4|3988.4|3992.6|3986.6|3994.4|3988.4|3992.6|3986.6|2
1648031720000|2022-03-23 10:35:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1648031730000|2022-03-23 10:35:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1648031780000|2022-03-23 10:36:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1648031790000|2022-03-23 10:36:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1648031860000|2022-03-23 10:37:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1648031870000|2022-03-23 10:37:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1648031880000|2022-03-23 10:38:00|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|2
1648031890000|2022-03-23 10:38:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1648031900000|2022-03-23 10:38:20|3991.9|3985.9|3993.4|3987.4|3993.4|3987.4|3991.9|3985.9|3
1648031910000|2022-03-23 10:38:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1648031920000|2022-03-23 10:38:40|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|2
1648032000000|2022-03-23 10:40:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1648032010000|2022-03-23 10:40:10|3997.3|3987.8|3998.3|3989.8|3998.3|3989.8|3997.3|3987.8|2
1648032020000|2022-03-23 10:40:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648032040000|2022-03-23 10:40:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648032140000|2022-03-23 10:42:20|3997.4|3991.4|3994.8|3988.8|3997.4|3991.4|3994.8|3988.8|2
1648032150000|2022-03-23 10:42:30|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|2
1648032200000|2022-03-23 10:43:20|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1648032270000|2022-03-23 10:44:30|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|2
1648032460000|2022-03-23 10:47:40|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.9|3990.9|2
1648032570000|2022-03-23 10:49:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1648032740000|2022-03-23 10:52:20|3997.9|3991.9|3999.6|3993.6|3999.9|3993.9|3997.9|3991.9|3
1648032790000|2022-03-23 10:53:10|3999.4|3993.4|3997.9|3991.9|3999.4|3993.4|3997.9|3991.9|3
1648032880000|2022-03-23 10:54:40|3998.6|3992.6|4000.8|3992.8|4000.8|3994.4|3998.6|3992.6|7
1648032890000|2022-03-23 10:54:50|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1648032990000|2022-03-23 10:56:30|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1648033000000|2022-03-23 10:56:40|4000.5|3992.5|4000.5|3992.5|4000.5|3992.5|4000.5|3992.5|1
1648033010000|2022-03-23 10:56:50|4000|3992|3998.1|3992.1|4000|3992.1|3998.1|3992|2
1648033060000|2022-03-23 10:57:40|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|2
1648033090000|2022-03-23 10:58:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1648033210000|2022-03-23 11:00:10|3998.4|3992.4|4000.6|3994.6|4000.6|3994.6|3998.4|3992.4|6
1648033220000|2022-03-23 11:00:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.6|3993.6|3
1648033320000|2022-03-23 11:02:00|4000.1|3994.1|3998.1|3992.1|4000.1|3994.1|3998.1|3992.1|4
1648033330000|2022-03-23 11:02:10|3997.9|3991.9|3994.1|3988.1|3997.9|3991.9|3994.1|3988.1|2
1648033340000|2022-03-23 11:02:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1648033360000|2022-03-23 11:02:40|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|2
1648033400000|2022-03-23 11:03:20|3994.1|3988.1|3997|3991|3997.9|3991.9|3994.1|3988.1|7
1648033410000|2022-03-23 11:03:30|3996.3|3990.3|3998.9|3992.9|3998.9|3992.9|3996.3|3990.3|5
1648033420000|2022-03-23 11:03:40|3998.6|3992.6|3997.6|3991.6|3999.6|3993.6|3997.4|3991.4|7
1648033430000|2022-03-23 11:03:50|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.9|3992.9|2
1648033440000|2022-03-23 11:04:00|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|2
1648033450000|2022-03-23 11:04:10|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1648033460000|2022-03-23 11:04:20|3997.6|3991.6|3999.9|3993.9|3999.9|3993.9|3997.6|3991.6|4
1648033470000|2022-03-23 11:04:30|4000.4|3994.4|3998.4|3992.4|4000.4|3994.4|3998.4|3992.4|3
1648033480000|2022-03-23 11:04:40|4000.3|3992.3|3998.9|3992.9|4000.5|3994.3|3998.8|3992.3|6
1648033490000|2022-03-23 11:04:50|4000.1|3994.1|3999.1|3993.1|4000.1|3994.1|3999.1|3993.1|2
1648033500000|2022-03-23 11:05:00|3998.9|3992.9|3998.6|3992.6|3998.9|3992.9|3998.6|3992.6|2
1648033510000|2022-03-23 11:05:10|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.9|3992.9|2
1648033540000|2022-03-23 11:05:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1648033560000|2022-03-23 11:06:00|4000.4|3994.4|3998.4|3992.4|4000.4|3994.4|3998.4|3992.4|3
1648033570000|2022-03-23 11:06:10|3997.1|3991.1|3998.6|3992.6|3998.6|3992.6|3997.1|3991.1|4
1648033580000|2022-03-23 11:06:20|3999.1|3993.1|3998.9|3992.9|3999.1|3993.1|3998.6|3992.6|3
1648033590000|2022-03-23 11:06:30|3997.6|3991.6|3998.1|3992.1|3998.1|3992.1|3997.6|3991.6|5
1648033600000|2022-03-23 11:06:40|3997.9|3991.9|3997.4|3991.4|3998.4|3992.4|3996.6|3990.6|5
1648033610000|2022-03-23 11:06:50|3997.6|3991.6|3998.6|3992.6|3998.6|3992.6|3997.6|3991.6|2
1648033620000|2022-03-23 11:07:00|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1648033640000|2022-03-23 11:07:20|3999.4|3993.4|3997.4|3991.4|3999.4|3993.4|3997.4|3991.4|2
1648033680000|2022-03-23 11:08:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648033710000|2022-03-23 11:08:30|3998.1|3992.1|4000.8|3992.3|4000.8|3993.6|3997.4|3991.4|9
1648033730000|2022-03-23 11:08:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1648033770000|2022-03-23 11:09:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648033780000|2022-03-23 11:09:40|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|2
1648033790000|2022-03-23 11:09:50|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|2
1648033800000|2022-03-23 11:10:00|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|2
1648033810000|2022-03-23 11:10:10|3997.1|3991.1|3997.9|3991.9|3997.9|3991.9|3997.1|3991.1|2
1648033850000|2022-03-23 11:10:50|3997.6|3991.6|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|2
1648033860000|2022-03-23 11:11:00|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1648033870000|2022-03-23 11:11:10|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3996.9|3990.9|3
1648033880000|2022-03-23 11:11:20|3997.9|3991.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|2
1648033890000|2022-03-23 11:11:30|3997.6|3991.6|3998.4|3992.4|3998.4|3992.4|3997.6|3991.6|2
1648033940000|2022-03-23 11:12:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648033950000|2022-03-23 11:12:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1648034020000|2022-03-23 11:13:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648034150000|2022-03-23 11:15:50|3997.4|3991.4|3995.6|3989.6|3997.4|3991.4|3995.6|3989.6|2
1648034320000|2022-03-23 11:18:40|3996.4|3990.4|3997.1|3991.1|3997.1|3991.1|3996.4|3990.4|3
1648034380000|2022-03-23 11:19:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1648034410000|2022-03-23 11:20:10|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|2
1648034460000|2022-03-23 11:21:00|4000.5|3991.8|4000.5|3991.8|4000.5|3991.8|4000.5|3991.8|1
1648034470000|2022-03-23 11:21:10|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1648034480000|2022-03-23 11:21:20|4000.5|3992.3|4000.5|3992.3|4000.5|3992.3|4000.5|3992.3|1
1648034490000|2022-03-23 11:21:30|4000|3991.8|3997.9|3991.9|4000|3991.9|3997.9|3991.8|2
1648034590000|2022-03-23 11:23:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648034620000|2022-03-23 11:23:40|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1648034640000|2022-03-23 11:24:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1648034690000|2022-03-23 11:24:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1648034720000|2022-03-23 11:25:20|3999.4|3993.4|3999.9|3993.9|4000.4|3994.4|3999.4|3993.4|7
1648034770000|2022-03-23 11:26:10|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|3998.8|3992.8|6
1648034780000|2022-03-23 11:26:20|4000|3991.3|4000|3991.3|4000|3991.3|4000|3991.3|1
1648034790000|2022-03-23 11:26:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648034840000|2022-03-23 11:27:20|3999.5|3991.3|3999.5|3991.3|3999.5|3991.3|3999.5|3991.3|1
1648034860000|2022-03-23 11:27:40|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1648034870000|2022-03-23 11:27:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1648034880000|2022-03-23 11:28:00|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|2
1648034900000|2022-03-23 11:28:20|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3998.1|3992.1|2
1648034910000|2022-03-23 11:28:30|3999.6|3993.6|3997.9|3991.9|3999.6|3993.6|3997.9|3991.9|2
1648034930000|2022-03-23 11:28:50|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|2
1648034940000|2022-03-23 11:29:00|3997.4|3991.4|4000.5|3991.3|4000.5|3991.4|3996.8|3990.5|8
1648034960000|2022-03-23 11:29:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648035010000|2022-03-23 11:30:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1648035100000|2022-03-23 11:31:40|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1648035120000|2022-03-23 11:32:00|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1648035180000|2022-03-23 11:33:00|3999.1|3993.1|3998.9|3992.9|3999.1|3993.1|3998.9|3992.9|2
1648035210000|2022-03-23 11:33:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1648035220000|2022-03-23 11:33:40|4000.8|3992.5|3999|3993|4000.8|3993|3999|3992.5|2
1648035230000|2022-03-23 11:33:50|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1648035240000|2022-03-23 11:34:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1648035360000|2022-03-23 11:36:00|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1648035370000|2022-03-23 11:36:10|3997.9|3991.9|3997.6|3991.6|3997.9|3991.9|3997.6|3991.6|2
1648035430000|2022-03-23 11:37:10|3996.9|3990.9|3996.6|3990.6|3996.9|3990.9|3996.6|3990.6|2
1648035450000|2022-03-23 11:37:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1648035460000|2022-03-23 11:37:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1648035490000|2022-03-23 11:38:10|3997.4|3991.4|3996.6|3990.6|3997.4|3991.4|3996.1|3990.1|3
1648035520000|2022-03-23 11:38:40|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|2
1648035630000|2022-03-23 11:40:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1648035750000|2022-03-23 11:42:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1648035760000|2022-03-23 11:42:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1648035810000|2022-03-23 11:43:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1648035830000|2022-03-23 11:43:50|3995.4|3989.4|3998|3990|3998|3990.9|3995.4|3989.4|4
1648035840000|2022-03-23 11:44:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|1
1648035860000|2022-03-23 11:44:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1648035870000|2022-03-23 11:44:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1648035880000|2022-03-23 11:44:40|3995.9|3989.9|3996.1|3990.1|3996.1|3990.1|3995.4|3989.4|4
1648035890000|2022-03-23 11:44:50|3995.4|3989.4|3997.3|3989.3|3997.3|3990.6|3995.4|3989.3|6
1648035900000|2022-03-23 11:45:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1648036010000|2022-03-23 11:46:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1648036060000|2022-03-23 11:47:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1648036120000|2022-03-23 11:48:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1648036130000|2022-03-23 11:48:50|3996.9|3990.9|3997.5|3989.5|3997.5|3991.4|3996.9|3989.5|3
1648036150000|2022-03-23 11:49:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1648036220000|2022-03-23 11:50:20|3994.1|3988.1|3997.8|3989.3|3997.8|3990.1|3993.9|3986.3|6
1648036240000|2022-03-23 11:50:40|3995.4|3989.4|3994.4|3988.4|3995.4|3989.4|3993.6|3987.6|4
1648036260000|2022-03-23 11:51:00|3994.9|3988.9|3996.1|3990.1|3996.1|3990.1|3994.9|3988.9|2
1648036290000|2022-03-23 11:51:30|3996.4|3990.4|3997.9|3991.9|3997.9|3991.9|3996.4|3990.4|3
1648036350000|2022-03-23 11:52:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1648036390000|2022-03-23 11:53:10|3998.9|3992.9|3999.6|3993.6|3999.9|3993.9|3998.9|3992.9|4
1648036410000|2022-03-23 11:53:30|3999.8|3991.8|3999.5|3993.5|3999.8|3993.5|3999.3|3991.8|3
1648036420000|2022-03-23 11:53:40|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1648036500000|2022-03-23 11:55:00|3998.6|3992.6|3999.3|3990.8|3999.3|3992.6|3998.6|3990.8|2
1648036510000|2022-03-23 11:55:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1648036560000|2022-03-23 11:56:00|3999.3|3990.8|3999.3|3990.8|3999.3|3990.8|3999.3|3990.8|1
1648036580000|2022-03-23 11:56:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1648036600000|2022-03-23 11:56:40|3997.9|3991.9|3999.3|3991.3|3999.3|3991.9|3997.9|3991.3|2
1648036620000|2022-03-23 11:57:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1648036660000|2022-03-23 11:57:40|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1648036720000|2022-03-23 11:58:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1648036800000|2022-03-23 12:00:00|3999.8|3991.3|3999.5|3991|3999.8|3991.3|3999.5|3991|2
1648036810000|2022-03-23 12:00:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1648036910000|2022-03-23 12:01:50|3999.3|3991.3|4000.3|3991.5|4000.3|3991.5|3999.3|3991.3|3
1648036920000|2022-03-23 12:02:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1648036950000|2022-03-23 12:02:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648036970000|2022-03-23 12:02:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1648037070000|2022-03-23 12:04:30|3997.9|3991.9|3996.6|3990.6|3997.9|3991.9|3996.6|3990.6|2
1648037080000|2022-03-23 12:04:40|3996.9|3990.9|3998.1|3992.1|3998.1|3992.1|3996.9|3990.9|2
1648037100000|2022-03-23 12:05:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1648037150000|2022-03-23 12:05:50|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1648037180000|2022-03-23 12:06:20|3999.9|3993.9|3999.4|3993.4|3999.9|3993.9|3999.4|3993.4|2
1648037190000|2022-03-23 12:06:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1648037240000|2022-03-23 12:07:20|3998.9|3992.9|4001.6|3995.6|4001.6|3995.6|3998.9|3992.9|8
1648037250000|2022-03-23 12:07:30|4001.4|3995.4|4000.6|3994.6|4001.4|3995.4|4000.4|3994.4|3
1648037290000|2022-03-23 12:08:10|4000.4|3994.4|4000.1|3994.1|4000.4|3994.4|3999.1|3993.1|3
1648037300000|2022-03-23 12:08:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1648037360000|2022-03-23 12:09:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1648037420000|2022-03-23 12:10:20|4000.6|3994.6|4001.9|3995.9|4001.9|3995.9|4000.6|3994.6|5
1648037430000|2022-03-23 12:10:30|4001.6|3995.6|4000.1|3994.1|4001.9|3995.9|4000.1|3994.1|5
1648037460000|2022-03-23 12:11:00|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1648037480000|2022-03-23 12:11:20|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1648037540000|2022-03-23 12:12:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1648037570000|2022-03-23 12:12:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1648037610000|2022-03-23 12:13:30|4000.4|3994.4|4001.4|3995.4|4001.4|3995.4|4000.4|3994.4|2
1648037650000|2022-03-23 12:14:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1648037660000|2022-03-23 12:14:20|4001.1|3995.1|4006.1|4000.1|4006.1|4000.1|4001.1|3995.1|6
1648037670000|2022-03-23 12:14:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1648037730000|2022-03-23 12:15:30|4005.6|3999.6|4003.1|3997.1|4005.6|3999.6|4003.1|3997.1|6
1648037790000|2022-03-23 12:16:30|4002.9|3996.9|4001.9|3995.9|4002.9|3996.9|4001.9|3995.9|2
1648037800000|2022-03-23 12:16:40|4002|3993.5|4000.8|3992.3|4002|3993.5|4000.8|3992.3|2
1648037810000|2022-03-23 12:16:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1648037930000|2022-03-23 12:18:50|4000.5|3992.3|3999.4|3993.4|4000.5|3993.4|3999.4|3992.3|2
1648037940000|2022-03-23 12:19:00|4000|3994|4000|3994|4000|3994|4000|3994|1
1648037950000|2022-03-23 12:19:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1648037960000|2022-03-23 12:19:20|4001.1|3995.1|4002.1|3996.1|4002.1|3996.1|4001.1|3995.1|3
1648037980000|2022-03-23 12:19:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1648037990000|2022-03-23 12:19:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1648038080000|2022-03-23 12:21:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1648038090000|2022-03-23 12:21:30|4000.9|3994.9|4001.6|3995.6|4001.6|3995.6|4000.9|3994.9|3
1648038130000|2022-03-23 12:22:10|4001.9|3995.9|4006.3|3998.3|4006.3|3998.4|4001.9|3995.9|4
1648038150000|2022-03-23 12:22:30|4006|3998|4003.9|3997.9|4006|3998.1|4003.9|3997.9|3
1648038160000|2022-03-23 12:22:40|4003.6|3997.6|4003.4|3997.4|4003.6|3997.6|4003.4|3997.4|2
1648038170000|2022-03-23 12:22:50|4003.1|3997.1|4002.9|3996.9|4003.1|3997.1|4002.9|3996.9|2
1648038240000|2022-03-23 12:24:00|4003.4|3997.4|4001.4|3995.4|4003.4|3997.4|4001.4|3995.4|4
1648038310000|2022-03-23 12:25:10|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1648038440000|2022-03-23 12:27:20|4002.4|3996.4|4000.6|3994.6|4002.4|3996.4|4000.6|3994.6|2
1648038450000|2022-03-23 12:27:30|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1648038480000|2022-03-23 12:28:00|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4001.1|3995.1|2
1648038490000|2022-03-23 12:28:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1648038500000|2022-03-23 12:28:20|4001|3991|3998.4|3992.4|4001|3993.6|3998.4|3991|5
1648038540000|2022-03-23 12:29:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1648038550000|2022-03-23 12:29:10|3998.3|3989|3997.4|3991.4|3998.3|3991.6|3997.4|3989|4
1648038590000|2022-03-23 12:29:50|3997.6|3991.6|3998.4|3992.4|3998.4|3992.4|3997.6|3991.6|2
1648038600000|2022-03-23 12:30:00|3998.6|3992.6|3998.4|3992.4|3998.6|3992.6|3998.4|3992.4|2
1648038630000|2022-03-23 12:30:30|3998.3|3990.3|4001|3992.5|4001|3992.6|3996.9|3990.3|4
1648038640000|2022-03-23 12:30:40|4001.5|3992.8|4001.8|3993|4001.8|3993|4001.5|3992.8|2
1648038650000|2022-03-23 12:30:50|4000.9|3993.5|4000.9|3994.9|4000.9|3994.9|4000.9|3993.5|2
1648038660000|2022-03-23 12:31:00|4000.1|3994.1|4005|3994.8|4005|3994.8|4000.1|3994.1|3
1648038670000|2022-03-23 12:31:10|4005.3|3995|4005.3|3995|4005.3|3995|4005.3|3995|1
1648038680000|2022-03-23 12:31:20|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|1
1648038720000|2022-03-23 12:32:00|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1648038750000|2022-03-23 12:32:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1648038760000|2022-03-23 12:32:40|4006.1|4000.1|4006.4|4000.4|4006.4|4000.4|4006.1|4000.1|2
1648038770000|2022-03-23 12:32:50|4005.1|3999.1|4005.4|3999.4|4005.4|3999.4|4005.1|3999.1|2
1648038780000|2022-03-23 12:33:00|4005.6|3999.6|4010.3|4000|4010.3|4000|4005.6|3999.5|3
1648038800000|2022-03-23 12:33:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1648038810000|2022-03-23 12:33:30|4007.9|4001.9|4007.9|4001.9|4008.1|4002.1|4007.9|4001.9|3
1648038840000|2022-03-23 12:34:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1648038850000|2022-03-23 12:34:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1648038880000|2022-03-23 12:34:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1648038890000|2022-03-23 12:34:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1648038900000|2022-03-23 12:35:00|4010.1|4004.1|4009.1|4003.1|4010.6|4004.6|4009.1|4003.1|4
1648038910000|2022-03-23 12:35:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1648038930000|2022-03-23 12:35:30|4009.3|4001|4008.9|4002.9|4010.3|4002.9|4008.6|4001|5
1648038940000|2022-03-23 12:35:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1648038950000|2022-03-23 12:35:50|4009.6|4003.6|4009.9|4003.9|4010.1|4004.1|4009.6|4003.6|4
1648038960000|2022-03-23 12:36:00|4010.4|4004.4|4009.6|4003.6|4010.4|4004.4|4009.6|4003.6|2
1648038980000|2022-03-23 12:36:20|4009.4|4003.4|4007.6|4001.6|4009.4|4003.4|4007.6|4001.6|3
1648038990000|2022-03-23 12:36:30|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4007.6|4001.6|6
1648039000000|2022-03-23 12:36:40|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.9|4002.9|2
1648039010000|2022-03-23 12:36:50|4009.4|4003.4|4009.6|4003.6|4009.6|4003.6|4009.4|4003.4|2
1648039020000|2022-03-23 12:37:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|3
1648039030000|2022-03-23 12:37:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1648039040000|2022-03-23 12:37:20|4009.6|4003.6|4008.9|4002.9|4009.6|4003.6|4008.9|4002.9|2
1648039060000|2022-03-23 12:37:40|4009|4001|4009.1|4003.1|4009.1|4003.1|4009|4001|2
1648039080000|2022-03-23 12:38:00|4008.9|4002.9|4007.1|4001.1|4008.9|4002.9|4007.1|4001.1|3
1648039090000|2022-03-23 12:38:10|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1648039100000|2022-03-23 12:38:20|4007.9|4001.9|4009.6|4003.6|4010.1|4004.1|4007.9|4001.9|7
1648039110000|2022-03-23 12:38:30|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1648039120000|2022-03-23 12:38:40|4010.1|4004.1|4011.6|4005.6|4011.6|4005.6|4010.1|4004.1|4
1648039180000|2022-03-23 12:39:40|4011.4|4005.4|4013.6|4007.6|4013.6|4007.6|4011.4|4005.4|4
1648039190000|2022-03-23 12:39:50|4013.9|4007.9|4011.4|4005.4|4013.9|4007.9|4011.4|4005.4|3
1648039200000|2022-03-23 12:40:00|4010.9|4004.9|4011.9|4005.9|4012.4|4006.4|4009.4|4003.4|6
1648039210000|2022-03-23 12:40:10|4014.8|4005.8|4014.3|4006.3|4014.8|4006.3|4014.3|4005.8|2
1648039220000|2022-03-23 12:40:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1648039240000|2022-03-23 12:40:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1648039250000|2022-03-23 12:40:50|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|2
1648039300000|2022-03-23 12:41:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1648039310000|2022-03-23 12:41:50|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.9|4004.9|2
1648039360000|2022-03-23 12:42:40|4009.9|4003.9|4007.6|4001.6|4009.9|4003.9|4007.6|4001.6|2
1648039410000|2022-03-23 12:43:30|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|2
1648039420000|2022-03-23 12:43:40|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|3
1648039430000|2022-03-23 12:43:50|4011.6|4005.6|4013.6|4007.6|4013.6|4007.6|4011.6|4005.6|2
1648039460000|2022-03-23 12:44:20|4013.4|4007.4|4013.1|4007.1|4014.1|4008.1|4012.4|4006.4|8
1648039470000|2022-03-23 12:44:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1648039480000|2022-03-23 12:44:40|4012.4|4006.4|4012.6|4006.6|4012.6|4006.6|4012.4|4006.4|2
1648039510000|2022-03-23 12:45:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1648039540000|2022-03-23 12:45:40|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1648039550000|2022-03-23 12:45:50|4013.3|4005.3|4012.8|4004.8|4013.3|4005.3|4012.8|4004.8|2
1648039560000|2022-03-23 12:46:00|4012|4006|4010.8|4004.8|4012|4006|4010.8|4004.8|3
1648039570000|2022-03-23 12:46:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1648039590000|2022-03-23 12:46:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1648039620000|2022-03-23 12:47:00|4011.9|4005.9|4009.9|4003.9|4011.9|4005.9|4009.9|4003.9|3
1648039640000|2022-03-23 12:47:20|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|2
1648039680000|2022-03-23 12:48:00|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|3
1648039700000|2022-03-23 12:48:20|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1648039750000|2022-03-23 12:49:10|4006.9|4000.9|4008.1|4002.1|4008.1|4002.1|4006.9|4000.9|2
1648039760000|2022-03-23 12:49:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1648039770000|2022-03-23 12:49:30|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1648039800000|2022-03-23 12:50:00|4009.8|4000.8|4011|4002|4011|4002|4009.8|4000.8|2
1648039810000|2022-03-23 12:50:10|4010.8|4004.6|4010.1|4004.1|4010.8|4004.6|4010.1|4004.1|3
1648039860000|2022-03-23 12:51:00|4011.1|4005.1|4010.1|4004.1|4011.1|4005.1|4010.1|4004.1|4
1648039940000|2022-03-23 12:52:20|4009.9|4003.9|4008|4002|4009.9|4003.9|4008|4002|5
1648039950000|2022-03-23 12:52:30|4007.8|4001.8|4006.3|4000.3|4007.8|4001.8|4006.3|4000.3|4
1648039960000|2022-03-23 12:52:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1648039970000|2022-03-23 12:52:50|4006.6|4000.6|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|3
1648039980000|2022-03-23 12:53:00|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|2
1648040020000|2022-03-23 12:53:40|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|2
1648040030000|2022-03-23 12:53:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1648040040000|2022-03-23 12:54:00|4006.1|4000.1|4006.4|4000.4|4006.4|4000.4|4006.1|4000.1|2
1648040050000|2022-03-23 12:54:10|4005.9|3999.9|4005.6|3999.6|4005.9|3999.9|4005.6|3999.6|2
1648040080000|2022-03-23 12:54:40|4005.1|3999.1|4001.9|3995.9|4005.1|3999.1|4001.1|3995.1|11
1648040090000|2022-03-23 12:54:50|4002.1|3996.1|4002.1|3996.1|4002.4|3996.4|4002.1|3996.1|3
1648040100000|2022-03-23 12:55:00|4001.9|3995.9|4002.4|3996.4|4002.6|3996.6|4001.9|3995.9|4
1648040110000|2022-03-23 12:55:10|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.6|3994.6|4
1648040120000|2022-03-23 12:55:20|4001.1|3995.1|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|2
1648040130000|2022-03-23 12:55:30|3999.9|3993.9|4001.5|3993.5|4001.5|3994.4|3999.1|3993.1|5
1648040140000|2022-03-23 12:55:40|4002.3|3994|4003.1|3997.1|4003.1|3997.1|4000.9|3994|5
1648040150000|2022-03-23 12:55:50|4003|3997|4005.1|3999.1|4005.1|3999.1|4002.8|3996.8|5
1648040160000|2022-03-23 12:56:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|3
1648040170000|2022-03-23 12:56:10|4004.6|3998.6|4004.4|3998.4|4004.6|3998.6|4004.4|3998.4|2
1648040180000|2022-03-23 12:56:20|4003.6|3997.6|4002.9|3996.9|4003.6|3997.6|4002.9|3996.9|2
1648040200000|2022-03-23 12:56:40|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|2
1648040230000|2022-03-23 12:57:10|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1648040240000|2022-03-23 12:57:20|4003.4|3997.4|4006.1|4000.1|4006.1|4000.1|4003.4|3997.4|5
1648040250000|2022-03-23 12:57:30|4005.9|3999.9|4002.6|3996.6|4005.9|3999.9|4002.6|3996.6|5
1648040260000|2022-03-23 12:57:40|4002.1|3996.1|4001|3995|4002.1|3996.1|4001|3995|2
1648040270000|2022-03-23 12:57:50|4001.1|3995.1|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|2
1648040280000|2022-03-23 12:58:00|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|1
1648040290000|2022-03-23 12:58:10|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1648040300000|2022-03-23 12:58:20|4003.1|3997.1|4002.9|3996.9|4003.1|3997.1|4002.9|3996.9|2
1648040310000|2022-03-23 12:58:30|4004.1|3998.1|4004.4|3998.4|4004.6|3998.6|4004.1|3998.1|3
1648040350000|2022-03-23 12:59:10|4005.6|3999.6|4006.9|4000.9|4006.9|4000.9|4005.6|3999.6|3
1648040360000|2022-03-23 12:59:20|4007.1|4001.1|4007.9|4001.9|4007.9|4001.9|4007.1|4001.1|4
1648040370000|2022-03-23 12:59:30|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|3
1648040380000|2022-03-23 12:59:40|4008.1|4002.1|4007.9|4001.9|4009.1|4003.1|4007.9|4001.9|3
1648040400000|2022-03-23 13:00:00|4007.6|4001.6|4003.4|3997.4|4007.6|4001.6|4003.4|3995.5|24
1648040410000|2022-03-23 13:00:10|4003.1|3997.1|4002.8|3994.8|4004.3|3998.1|4000.6|3993.8|18
1648040420000|2022-03-23 13:00:20|4001.6|3995.6|4001.9|3995.9|4002.6|3996.6|4001|3995|21
1648040430000|2022-03-23 13:00:30|4001.4|3995.4|4004.4|3998.4|4004.9|3998.9|4001.4|3995.4|12
1648040440000|2022-03-23 13:00:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|3
1648040450000|2022-03-23 13:00:50|4003.6|3997.6|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|2
1648040460000|2022-03-23 13:01:00|4004.9|3998.9|4006.6|4000.6|4006.6|4000.6|4004.9|3998.9|3
1648040470000|2022-03-23 13:01:10|4006.9|4000.9|4005.4|3999.4|4007.1|4001.1|4005.4|3999.4|5
1648040480000|2022-03-23 13:01:20|4005.6|3999.6|4007.1|4001.1|4008.1|4002.1|4004.9|3998.9|8
1648040490000|2022-03-23 13:01:30|4006.9|4000.9|4006.6|4000.6|4006.9|4000.9|4006.1|4000.1|5
1648040500000|2022-03-23 13:01:40|4006.9|4000.9|4005.6|3999.6|4006.9|4000.9|4005.6|3999.6|3
1648040510000|2022-03-23 13:01:50|4005.4|3999.4|4005.4|3999.4|4005.6|3999.6|4005.4|3999.4|5
1648040520000|2022-03-23 13:02:00|4005.6|3999.6|4007.1|4001.1|4007.1|4001.1|4005.6|3999.6|13
1648040530000|2022-03-23 13:02:10|4007.4|4001.4|4007.6|4001.6|4007.6|4001.6|4007.4|4001.4|2
1648040540000|2022-03-23 13:02:20|4007.9|4001.9|4008.1|4002.1|4008.6|4002.6|4007.9|4001.9|5
1648040550000|2022-03-23 13:02:30|4008.4|4002.4|4006.6|4000.6|4008.6|4002.6|4006.6|4000.6|7
1648040560000|2022-03-23 13:02:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4005.6|3999.6|3
1648040570000|2022-03-23 13:02:50|4005.9|3999.9|4006.1|4000.1|4006.4|4000.4|4005.9|3999.9|3
1648040580000|2022-03-23 13:03:00|4006.4|4000.4|4007.6|4001.6|4008.6|4002.6|4006.4|4000.4|12
1648040590000|2022-03-23 13:03:10|4007.9|4001.9|4008.6|4002.6|4009.4|4003.4|4007.6|4001.6|8
1648040600000|2022-03-23 13:03:20|4009.4|4003.4|4009.4|4003.4|4009.9|4003.9|4008.1|4002.1|8
1648040610000|2022-03-23 13:03:30|4010.4|4004.4|4010.1|4004.1|4011.9|4005.9|4009.9|4003.9|11
1648040620000|2022-03-23 13:03:40|4011.1|4005.1|4011.6|4005.6|4012.1|4006.1|4010.5|4004.5|9
1648040630000|2022-03-23 13:03:50|4011.1|4005.1|4010.9|4004.9|4012.1|4006.1|4010.9|4004.9|6
1648040640000|2022-03-23 13:04:00|4011.1|4005.1|4011.9|4005.9|4012.1|4006.1|4011.1|4005.1|6
1648040650000|2022-03-23 13:04:10|4011.6|4005.6|4011.4|4005.4|4012.1|4006.1|4011.4|4005.4|4
1648040660000|2022-03-23 13:04:20|4010.4|4004.4|4012|4006|4012|4006|4010.4|4004.4|3
1648040670000|2022-03-23 13:04:30|4011.9|4005.9|4012.1|4006.1|4012.1|4006.1|4011.9|4005.9|2
1648040700000|2022-03-23 13:05:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|3
1648040720000|2022-03-23 13:05:20|4012.1|4006.1|4012.4|4006.4|4013.4|4007.4|4012.1|4006.1|7
1648040730000|2022-03-23 13:05:30|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|3
1648040740000|2022-03-23 13:05:40|4012.6|4006.6|4011.1|4005.1|4012.6|4006.6|4010.4|4004.4|5
1648040750000|2022-03-23 13:05:50|4010.4|4004.4|4008.6|4002.6|4010.4|4004.4|4007.1|4001.1|13
1648040760000|2022-03-23 13:06:00|4009.1|4003.1|4009.9|4003.9|4009.9|4003.9|4008.6|4002.6|10
1648040770000|2022-03-23 13:06:10|4009.4|4003.4|4010.1|4004.1|4010.4|4004.4|4009.4|4003.4|8
1648040780000|2022-03-23 13:06:20|4010|4001.8|4010|4001.8|4010|4001.8|4010|4001.8|1
1648040800000|2022-03-23 13:06:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1648040810000|2022-03-23 13:06:50|4010.9|4004.9|4011.6|4005.6|4011.8|4005.8|4010.9|4004.9|5
1648040820000|2022-03-23 13:07:00|4011.9|4005.9|4011.9|4005.9|4012.9|4006.9|4011.9|4005.9|3
1648040830000|2022-03-23 13:07:10|4011.6|4005.6|4011.4|4005.4|4011.6|4005.6|4011.4|4005.4|2
1648040840000|2022-03-23 13:07:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1648040850000|2022-03-23 13:07:30|4012.4|4006.4|4012.1|4006.1|4012.6|4006.6|4011.9|4005.9|4
1648040860000|2022-03-23 13:07:40|4012.4|4006.4|4014.1|4008.1|4014.1|4008.1|4012.4|4006.4|3
1648040900000|2022-03-23 13:08:20|4014.4|4008.4|4013.6|4007.6|4014.4|4008.4|4013.6|4007.6|2
1648040910000|2022-03-23 13:08:30|4013.9|4007.9|4016.9|4010.9|4017.6|4011.6|4013.9|4007.9|6
1648040920000|2022-03-23 13:08:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1648040930000|2022-03-23 13:08:50|4018.4|4012.4|4018.1|4012.1|4018.4|4012.4|4018.1|4012.1|2
1648040940000|2022-03-23 13:09:00|4018.4|4012.4|4022.1|4016.1|4022.1|4016.1|4018.4|4012.4|8
1648040950000|2022-03-23 13:09:10|4022.4|4016.4|4024.1|4018.1|4024.4|4018.4|4022.4|4016.4|4
1648040960000|2022-03-23 13:09:20|4026.3|4018.3|4029.4|4023.4|4029.6|4023.6|4026.3|4018.3|8
1648040970000|2022-03-23 13:09:30|4030.1|4024.1|4030.9|4024.9|4030.9|4024.9|4030.1|4024.1|3
1648040980000|2022-03-23 13:09:40|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|3
1648040990000|2022-03-23 13:09:50|4028.6|4022.6|4030.1|4024.1|4030.1|4024.1|4028.4|4022.4|8
1648041000000|2022-03-23 13:10:00|4033.3|4027.3|4031.6|4025.6|4033.3|4027.3|4031.6|4025.6|4
1648041040000|2022-03-23 13:10:40|4031.4|4025.4|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|4
1648041050000|2022-03-23 13:10:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1648041060000|2022-03-23 13:11:00|4030.9|4024.9|4031.1|4025.1|4031.1|4025.1|4030.9|4024.9|2
1648041070000|2022-03-23 13:11:10|4031.9|4025.9|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|2
1648041080000|2022-03-23 13:11:20|4031.4|4025.4|4031.1|4025.1|4031.4|4025.4|4031.1|4025.1|2
1648041090000|2022-03-23 13:11:30|4032.1|4026.1|4035.1|4029.1|4036.1|4030.1|4032.1|4026.1|6
1648041100000|2022-03-23 13:11:40|4034.6|4028.6|4031|4025|4034.6|4028.6|4031|4025|3
1648041110000|2022-03-23 13:11:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4030.8|4024.8|4
1648041120000|2022-03-23 13:12:00|4031.4|4025.4|4029.6|4023.6|4032.1|4026.1|4029.1|4023.1|11
1648041130000|2022-03-23 13:12:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1648041140000|2022-03-23 13:12:20|4029.9|4023.9|4029.1|4023.1|4029.9|4023.9|4029.1|4023.1|2
1648041150000|2022-03-23 13:12:30|4026.9|4020.9|4026.8|4020.8|4027|4021|4026.8|4020.8|3
1648041160000|2022-03-23 13:12:40|4026.5|4020.5|4027.6|4021.6|4027.6|4021.6|4025.6|4019.6|5
1648041170000|2022-03-23 13:12:50|4028.1|4022.1|4028.4|4022.4|4029.4|4023.4|4028.1|4022.1|5
1648041180000|2022-03-23 13:13:00|4028.6|4022.6|4031.5|4023.5|4031.5|4023.5|4028.6|4022.6|4
1648041190000|2022-03-23 13:13:10|4031.8|4023.8|4032|4024|4032|4024|4031.8|4023.8|2
1648041200000|2022-03-23 13:13:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1648041210000|2022-03-23 13:13:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1648041220000|2022-03-23 13:13:40|4031.1|4025.1|4029.9|4023.9|4031.1|4025.1|4029.9|4023.9|6
1648041230000|2022-03-23 13:13:50|4029.6|4023.6|4030.4|4024.4|4030.4|4024.4|4029.6|4023.6|5
1648041240000|2022-03-23 13:14:00|4029.1|4023.1|4029.8|4023.8|4031.9|4025.9|4029.1|4023.1|8
1648041250000|2022-03-23 13:14:10|4032.3|4023.5|4031|4025|4032.3|4025|4031|4023.5|2
1648041260000|2022-03-23 13:14:20|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|2
1648041270000|2022-03-23 13:14:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1648041300000|2022-03-23 13:15:00|4032.1|4026.1|4033.4|4027.4|4035.6|4029.6|4032.1|4026.1|10
1648041310000|2022-03-23 13:15:10|4034.9|4028.9|4034.1|4028.1|4034.9|4028.9|4032.1|4026.1|7
1648041320000|2022-03-23 13:15:20|4033.6|4027.6|4031.1|4025.1|4033.6|4027.6|4031.1|4025.1|6
1648041330000|2022-03-23 13:15:30|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|3
1648041340000|2022-03-23 13:15:40|4030.4|4024.4|4031.4|4025.4|4031.9|4025.9|4030.4|4024.4|4
1648041350000|2022-03-23 13:15:50|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1648041360000|2022-03-23 13:16:00|4030.6|4024.6|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|3
1648041370000|2022-03-23 13:16:10|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|2
1648041400000|2022-03-23 13:16:40|4027.9|4021.9|4028.6|4022.6|4028.6|4022.6|4027.9|4021.9|2
1648041410000|2022-03-23 13:16:50|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|3
1648041420000|2022-03-23 13:17:00|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|3
1648041430000|2022-03-23 13:17:10|4029.1|4023.1|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|2
1648041460000|2022-03-23 13:17:40|4030.1|4024.1|4031.1|4025.1|4031.1|4025.1|4030.1|4024.1|3
1648041470000|2022-03-23 13:17:50|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1648041490000|2022-03-23 13:18:10|4031.4|4025.4|4032.9|4026.9|4032.9|4026.9|4031.4|4025.4|3
1648041500000|2022-03-23 13:18:20|4033.4|4027.4|4037.9|4031.9|4037.9|4031.9|4033.4|4027.4|4
1648041510000|2022-03-23 13:18:30|4038.1|4032.1|4038.4|4032.4|4038.6|4032.6|4038.1|4032.1|4
1648041520000|2022-03-23 13:18:40|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|3
1648041530000|2022-03-23 13:18:50|4039.1|4033.1|4043.4|4037.4|4044.1|4038.1|4039.1|4033.1|8
1648041540000|2022-03-23 13:19:00|4044.6|4038.6|4045.9|4039.9|4046.9|4040.9|4044.4|4038.4|8
1648041550000|2022-03-23 13:19:10|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|2
1648041570000|2022-03-23 13:19:30|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4045.6|4039.6|4
1648041580000|2022-03-23 13:19:40|4046.1|4040.1|4041.9|4035.9|4046.1|4040.1|4040.9|4034.9|5
1648041590000|2022-03-23 13:19:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.4|4036.4|3
1648041600000|2022-03-23 13:20:00|4043.4|4037.4|4043.1|4037.1|4044.6|4038.6|4043.1|4037.1|6
1648041610000|2022-03-23 13:20:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|4
1648041630000|2022-03-23 13:20:30|4046.8|4037.5|4045.9|4039.9|4046.8|4039.9|4045.9|4037.5|3
1648041640000|2022-03-23 13:20:40|4046.5|4040.5|4053|4043.3|4053.5|4043.3|4045.9|4039.8|8
1648041650000|2022-03-23 13:20:50|4053.3|4043.5|4053.8|4044.5|4053.8|4044.5|4053.3|4043.5|4
1648041660000|2022-03-23 13:21:00|4053.3|4044.3|4053.6|4047.6|4053.6|4047.6|4053.1|4044.3|4
1648041670000|2022-03-23 13:21:10|4053.9|4047.9|4054.6|4048.6|4054.6|4048.6|4053.9|4047.9|3
1648041680000|2022-03-23 13:21:20|4054.9|4048.9|4062.5|4049.3|4064.8|4049.4|4054.9|4048.9|6
1648041690000|2022-03-23 13:21:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648041700000|2022-03-23 13:21:40|4060.9|4054.9|4061|4053|4061|4054.9|4060.9|4053|2
1648041710000|2022-03-23 13:21:50|4061.5||4061.5||4061.5||4061.5||1
1648041720000|2022-03-23 13:22:00|4060.8|4054.8|4064.5|4054.5|4064.5|4054.9|4060.1|4054|7
1648041740000|2022-03-23 13:22:20|4065|4054.8|4085.8|4072.3|4089.1|4073|4065|4054.8|11
1648041750000|2022-03-23 13:22:30|4085.3|4072|4085.5|4068.3|4085.5|4072.8|4084.3|4068.3|7
1648041760000|2022-03-23 13:22:40|4084.8||4084.8||4084.8||4084.8||1
1648041770000|2022-03-23 13:22:50|4081.5|4068.8|4079.8|4069|4086.5|4073.8|4079.8|4068.8|12
1648041780000|2022-03-23 13:23:00|4079.5|4068.8|4079.5|4068.3|4079.5|4068.8|4079.5|4066.8|11
1648041790000|2022-03-23 13:23:10|4079.3|4068.8|4075.5|4069.5|4079.3|4070.6|4075.5|4068.3|6
1648041800000|2022-03-23 13:23:20|4074.9|4068.9|4075|4067|4075|4068.9|4074.9|4067|2
1648041810000|2022-03-23 13:23:30|4074.8|4065.3|4072.3|4053.5|4074.8|4065.3|4072.3|4053.5|4
1648041830000|2022-03-23 13:23:50|4061.8|4054|4064.5|4056|4064.8|4056|4061.8|4054|8
1648041840000|2022-03-23 13:24:00|4063.4|4057.4|4061|4046.5|4063.4|4057.4|4061|4046.5|8
1648041860000|2022-03-23 13:24:20|4060.5|4046.3|4052.3|4043.5|4060.5|4046.3|4052.1|4043.5|4
1648041870000|2022-03-23 13:24:30|4051.8|4043.8|4052.9|4046.9|4053.8|4046.9|4051.1|4043.8|8
1648041880000|2022-03-23 13:24:40|4051.5|4040|4051|4040|4051.5|4040.3|4051|4040|3
1648041890000|2022-03-23 13:24:50|4049.5|4037.8|4049|4038.8|4049.5|4038.8|4049|4037.8|3
1648041900000|2022-03-23 13:25:00|4048.8|4039.3|4046.5|4037.5|4048.8|4039.3|4046.5|4037.5|7
1648041910000|2022-03-23 13:25:10|4045.8|4037.3|4044.8|4036.3|4045.8|4038.6|4041.9|4034.5|8
1648041920000|2022-03-23 13:25:20|4045.3|4036.5|4045.8|4037|4045.8|4037|4045.3|4036.5|2
1648041930000|2022-03-23 13:25:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648041940000|2022-03-23 13:25:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648041950000|2022-03-23 13:25:50|4046.9|4040.9|4053|4043|4054.5|4045.1|4046.9|4040.9|8
1648041960000|2022-03-23 13:26:00|4051.5|4043.5|4048.8|4040|4051.5|4043.5|4048.8|4040|4
1648041970000|2022-03-23 13:26:10|4049.8|4040.3|4049.5|4043.5|4049.8|4043.5|4049.5|4040.3|3
1648041980000|2022-03-23 13:26:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1648042000000|2022-03-23 13:26:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648042010000|2022-03-23 13:26:50|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|2
1648042020000|2022-03-23 13:27:00|4051.4|4045.4|4049.9|4043.9|4051.9|4045.9|4049.6|4043.6|6
1648042030000|2022-03-23 13:27:10|4049.6|4043.6|4048.3|4039.8|4049.6|4043.6|4048.3|4039.8|4
1648042040000|2022-03-23 13:27:20|4047.5|4040.3|4047.3|4041.3|4047.5|4041.5|4047.3|4040.3|3
1648042050000|2022-03-23 13:27:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648042060000|2022-03-23 13:27:40|4047.1|4041.1|4047.4|4041.4|4047.4|4041.4|4047.1|4041.1|2
1648042070000|2022-03-23 13:27:50|4047.9|4041.9|4049.1|4043.1|4049.1|4043.1|4047.9|4041.9|3
1648042080000|2022-03-23 13:28:00|4049.4|4043.4|4049.4|4043.4|4049.6|4043.6|4048.4|4042.4|5
1648042090000|2022-03-23 13:28:10|4048.9|4042.9|4049.4|4043.4|4051.9|4045.9|4048.4|4042.4|8
1648042110000|2022-03-23 13:28:30|4049.6|4043.6|4050.1|4044.1|4050.4|4044.4|4049.6|4043.6|4
1648042120000|2022-03-23 13:28:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.1|4044.1|3
1648042130000|2022-03-23 13:28:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.4|4044.4|3
1648042140000|2022-03-23 13:29:00|4050.9|4044.9|4051.1|4045.1|4051.1|4045.1|4050.9|4044.9|2
1648042150000|2022-03-23 13:29:10|4050.9|4044.9|4059|4046.3|4059|4046.3|4050.9|4044.9|4
1648042160000|2022-03-23 13:29:20|4058.8|4046.8|4058|4047.5|4058.8|4047.5|4058|4046.8|3
1648042170000|2022-03-23 13:29:30|4054.6|4048.6|4056.6|4050.6|4056.9|4050.9|4053.1|4046|10
1648042180000|2022-03-23 13:29:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648042190000|2022-03-23 13:29:50|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|4
1648042200000|2022-03-23 13:30:00|4056.1|4050.1|4056.9|4050.9|4056.9|4050.9|4056.1|4050.1|3
1648042210000|2022-03-23 13:30:10|4058.1|4052.1|4064.5|4054.5|4064.8|4054.5|4058.1|4052.1|7
1648042220000|2022-03-23 13:30:20|4064.3|4052.3|4062|4056|4064.3|4056|4062|4052.3|4
1648042240000|2022-03-23 13:30:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648042250000|2022-03-23 13:30:50|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|2
1648042260000|2022-03-23 13:31:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648042270000|2022-03-23 13:31:10|4064.1|4058.1|4064.9|4058.9|4064.9|4058.9|4064.1|4058.1|3
1648042310000|2022-03-23 13:31:50|4065.1|4059.1|4071|4062.3|4071|4062.3|4065.1|4059.1|4
1648042320000|2022-03-23 13:32:00|4071.3|4062.5|4071.3|4062.5|4071.3|4062.5|4071.3|4062.5|1
1648042330000|2022-03-23 13:32:10|4071.5|4062.8|4071.6|4065.6|4072.5|4066.4|4071.5|4062.8|5
1648042340000|2022-03-23 13:32:20|4072.5|4063|4070.6|4064.6|4072.5|4065|4070.6|4063|3
1648042350000|2022-03-23 13:32:30|4070.4|4064.4|4067.5|4057.5|4070.4|4064.4|4067.5|4057.5|6
1648042360000|2022-03-23 13:32:40|4067.3|4055.3|4066.8|4053.5|4067.3|4056|4066.8|4053.3|6
1648042370000|2022-03-23 13:32:50|4066.3|4053|4065.5|4052.8|4066.3|4053|4065.5|4052.3|3
1648042380000|2022-03-23 13:33:00|4065|4052.3|4060|4054|4065|4054|4058.6|4052.3|5
1648042390000|2022-03-23 13:33:10|4058.5|4052.5|4060.3|4052.3|4060.3|4052.5|4058.5|4052.3|2
1648042400000|2022-03-23 13:33:20|4060.8|4052.8|4059.6|4053.6|4060.8|4053.6|4059.6|4052.8|2
1648042410000|2022-03-23 13:33:30|4060.5|4052.5|4059|4053|4060.8|4053.3|4058.9|4051.8|8
1648042420000|2022-03-23 13:33:40|4058.8|4052.8|4055.1|4049.1|4059.1|4053.1|4053.9|4047|16
1648042430000|2022-03-23 13:33:50|4053.9|4047.9|4054.6|4048.6|4054.6|4048.6|4053.9|4047.9|2
1648042440000|2022-03-23 13:34:00|4053.9|4047.9|4055.8|4047.8|4055.8|4049.4|4053.9|4047.8|4
1648042450000|2022-03-23 13:34:10|4056.3||4056.3||4056.3||4056.3||1
1648042460000|2022-03-23 13:34:20|4056.8|4048.3|4056.9|4050.9|4057|4050.9|4056.8|4048.3|3
1648042490000|2022-03-23 13:34:50|4055.9|4049.9|4055.1|4049.1|4055.9|4049.9|4054.6|4048.6|4
1648042500000|2022-03-23 13:35:00|4054.6|4048.6|4057.8|4049.8|4059.8|4051.9|4054.6|4048.6|9
1648042510000|2022-03-23 13:35:10|4057.1|4051.1|4055.9|4049.9|4057.1|4051.1|4055.9|4049.9|5
1648042520000|2022-03-23 13:35:20|4055.6|4049.6|4056.8|4050.8|4056.9|4050.9|4055.6|4049.6|4
1648042530000|2022-03-23 13:35:30|4057.1|4051.1|4057.4|4051.4|4057.5|4051.5|4056.9|4050.9|4
1648042540000|2022-03-23 13:35:40|4056.9|4050.9|4057.9|4051.9|4058.6|4052.6|4056.9|4050.9|6
1648042550000|2022-03-23 13:35:50|4058.1|4052.1|4058.3|4050|4058.3|4052.1|4058.1|4050|2
1648042560000|2022-03-23 13:36:00|4057.4|4051.4|4056.1|4050.1|4057.4|4051.4|4056.1|4050.1|9
1648042570000|2022-03-23 13:36:10|4056.6|4050.6|4057.9|4051.9|4058.1|4052.1|4055.9|4049.9|9
1648042580000|2022-03-23 13:36:20|4058.1|4052.1|4058.1|4052.1|4059.1|4053.1|4057.9|4051.9|5
1648042600000|2022-03-23 13:36:40|4057.9|4051.9|4058.1|4052.1|4058.1|4052.1|4057.9|4051.9|2
1648042610000|2022-03-23 13:36:50|4060|4052|4059.5|4053.5|4060|4053.5|4059.5|4052|2
1648042620000|2022-03-23 13:37:00|4060.8|4052.8|4073.8|4055|4074|4055|4059.6|4052.8|6
1648042630000|2022-03-23 13:37:10|4073.5||4072.5||4073.5||4072.5||3
1648042640000|2022-03-23 13:37:20|4072.4|4066.4|4072.3|4062.5|4072.4|4066.4|4072.3|4062.5|2
1648042650000|2022-03-23 13:37:30|4072|4062.3|4072|4062.3|4072|4062.3|4072|4062.3|1
1648042660000|2022-03-23 13:37:40|4068.4|4062.4|4071.3|4059.8|4071.3|4062.6|4068.4|4059.8|3
1648042670000|2022-03-23 13:37:50|4070.5|4060.3|4070.1|4064.1|4070.5|4064.1|4069.1|4060|6
1648042680000|2022-03-23 13:38:00|4070.4|4064.4|4072.4|4066.4|4073|4066.4|4070.4|4064.4|4
1648042690000|2022-03-23 13:38:10|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|2
1648042700000|2022-03-23 13:38:20|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648042720000|2022-03-23 13:38:40|4074.4|4068.4|4073.9|4067.9|4075.9|4069.9|4073.8|4066.8|11
1648042730000|2022-03-23 13:38:50|4072.4|4066.4|4069.6|4063.6|4072.4|4066.4|4068.6|4062.6|5
1648042740000|2022-03-23 13:39:00|4070.4|4064.4|4071.1|4065.1|4071.1|4065.1|4070.4|4064.4|2
1648042760000|2022-03-23 13:39:20|4072.4|4066.4|4072.5|4066.5|4072.5|4066.5|4072.4|4066.4|2
1648042770000|2022-03-23 13:39:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|1
1648042780000|2022-03-23 13:39:40|4072.9|4066.9|4073.4|4067.4|4073.4|4067.4|4072.9|4066.9|3
1648042800000|2022-03-23 13:40:00|4073.6|4067.6|4074.9|4068.9|4074.9|4068.9|4073.6|4067.6|2
1648042830000|2022-03-23 13:40:30|4074.6|4068.6|4074.4|4068.4|4074.6|4068.6|4074.4|4068.4|2
1648042840000|2022-03-23 13:40:40|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1648042860000|2022-03-23 13:41:00|4074.4|4068.4|4074.4|4068.4|4074.6|4068.6|4074.4|4068.4|3
1648042900000|2022-03-23 13:41:40|4074.9|4068.9|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|2
1648042910000|2022-03-23 13:41:50|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648042920000|2022-03-23 13:42:00|4076.9|4070.9|4077.4|4071.4|4077.4|4071.4|4076.9|4070.9|3
1648042930000|2022-03-23 13:42:10|4077.6|4071.6|4082.5|4074.3|4082.5|4074.3|4077.6|4071.6|8
1648042950000|2022-03-23 13:42:30|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|1
1648042960000|2022-03-23 13:42:40|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|1
1648042980000|2022-03-23 13:43:00|4082.1|4076.1|4082.1|4076.1|4082.4|4076.4|4082.1|4076.1|3
1648042990000|2022-03-23 13:43:10|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1648043000000|2022-03-23 13:43:20|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|1
1648043010000|2022-03-23 13:43:30|4081.6|4075.6|4081.1|4075.1|4081.6|4075.6|4081.1|4075.1|2
1648043020000|2022-03-23 13:43:40|4079.9|4073.9|4079.1|4073.1|4079.9|4073.9|4079.1|4073.1|2
1648043030000|2022-03-23 13:43:50|4079.4|4073.4|4079.9|4073.9|4079.9|4073.9|4079.4|4073.4|2
1648043040000|2022-03-23 13:44:00|4080.1|4074.1|4079.4|4073.4|4080.1|4074.1|4079.4|4073.4|3
1648043050000|2022-03-23 13:44:10|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648043060000|2022-03-23 13:44:20|4079.4|4073.4|4079.6|4073.6|4079.6|4073.6|4079.4|4073.4|2
1648043070000|2022-03-23 13:44:30|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648043080000|2022-03-23 13:44:40|4078.9|4072.9|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|3
1648043090000|2022-03-23 13:44:50|4079.6|4073.6|4080.9|4074.9|4080.9|4074.9|4079.6|4073.6|3
1648043100000|2022-03-23 13:45:00|4081.6|4075.6|4081.9|4075.9|4081.9|4075.9|4081.6|4075.6|2
1648043110000|2022-03-23 13:45:10|4081.1|4075.1|4081.6|4075.6|4081.6|4075.6|4081.1|4075.1|3
1648043120000|2022-03-23 13:45:20|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|1
1648043130000|2022-03-23 13:45:30|4082.1|4076.1|4084.4|4078.4|4084.4|4078.4|4081.9|4075.9|5
1648043140000|2022-03-23 13:45:40|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648043150000|2022-03-23 13:45:50|4084.6|4078.6|4084.4|4078.4|4084.6|4078.6|4084.1|4078.1|4
1648043160000|2022-03-23 13:46:00|4085.6|4079.6|4087.9|4081.9|4089.1|4083.1|4085.6|4079.6|7
1648043170000|2022-03-23 13:46:10|4088.9|4082.9|4085.1|4079.1|4088.9|4082.9|4084.9|4078.9|6
1648043180000|2022-03-23 13:46:20|4086.1|4080.1|4086.9|4080.9|4086.9|4080.9|4086.1|4080.1|3
1648043190000|2022-03-23 13:46:30|4087.1|4081.1|4085.4|4079.4|4087.1|4081.1|4085.4|4079.4|3
1648043200000|2022-03-23 13:46:40|4084.9|4078.9|4086.9|4080.9|4087.1|4081.1|4084.9|4078.9|4
1648043210000|2022-03-23 13:46:50|4087.6|4081.6|4087.9|4081.9|4088.6|4082.6|4087.4|4081.4|6
1648043220000|2022-03-23 13:47:00|4088.6|4082.6|4088.6|4082.6|4089.1|4083.1|4088.6|4082.6|3
1648043230000|2022-03-23 13:47:10|4089.1|4083.1|4088.1|4082.1|4089.1|4083.1|4088.1|4082.1|3
1648043240000|2022-03-23 13:47:20|4087.6|4081.6|4087.9|4081.9|4088.1|4082.1|4087.6|4081.6|3
1648043250000|2022-03-23 13:47:30|4086.9|4080.9|4085.9|4079.9|4086.9|4080.9|4085.9|4079.9|3
1648043280000|2022-03-23 13:48:00|4085.6|4079.6|4083.9|4077.9|4086.3|4079.6|4083.9|4075.3|8
1648043290000|2022-03-23 13:48:10|4083.8|4077.8|4082.6|4076.6|4083.8|4077.8|4082.6|4076.6|6
1648043300000|2022-03-23 13:48:20|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4082.9|4076.9|3
1648043320000|2022-03-23 13:48:40|4084.4|4078.4|4085.9|4079.9|4085.9|4079.9|4084.4|4078.4|6
1648043330000|2022-03-23 13:48:50|4084.4|4078.4|4085.6|4079.6|4085.6|4079.6|4084.4|4078.4|3
1648043340000|2022-03-23 13:49:00|4085.9|4079.9|4085.4|4079.4|4085.9|4079.9|4084.6|4078.6|8
1648043350000|2022-03-23 13:49:10|4084.4|4078.4|4082.9|4076.9|4085.1|4079.1|4082.1|4076.1|9
1648043360000|2022-03-23 13:49:20|4084.1|4078.1|4082.4|4076.4|4084.1|4078.1|4082.4|4076.4|4
1648043370000|2022-03-23 13:49:30|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|2
1648043380000|2022-03-23 13:49:40|4082.4|4076.4|4082.4|4076.4|4083.1|4077.1|4082.4|4076.4|5
1648043390000|2022-03-23 13:49:50|4081.6|4075.6|4081.1|4075.1|4081.6|4075.6|4080.1|4074.1|6
1648043410000|2022-03-23 13:50:10|4081.4|4075.4|4080.9|4074.9|4082.1|4076.1|4080.4|4074.4|9
1648043420000|2022-03-23 13:50:20|4081.4|4075.4|4081.6|4075.6|4081.6|4075.6|4079.9|4073.9|6
1648043430000|2022-03-23 13:50:30|4081.9|4075.9|4082.1|4076.1|4082.1|4076.1|4081.9|4075.9|2
1648043440000|2022-03-23 13:50:40|4082.4|4076.4|4082.4|4076.4|4083.3|4077.3|4080.9|4074.9|4
1648043450000|2022-03-23 13:50:50|4082.1|4076.1|4081.6|4075.6|4082.1|4076.1|4081.6|4075.6|4
1648043470000|2022-03-23 13:51:10|4082.1|4076.1|4082.6|4076.6|4082.6|4076.6|4082.1|4076.1|2
1648043480000|2022-03-23 13:51:20|4082.9|4076.9|4083.1|4077.1|4083.1|4077.1|4082.9|4076.9|2
1648043490000|2022-03-23 13:51:30|4083.4|4077.4|4084.1|4078.1|4084.1|4078.1|4083.4|4077.4|4
1648043520000|2022-03-23 13:52:00|4084.6|4078.6|4081.4|4075.4|4084.6|4078.6|4081.4|4075.4|5
1648043530000|2022-03-23 13:52:10|4080.1|4074.1|4079.4|4073.4|4081.4|4075.4|4079.4|4073.4|11
1648043540000|2022-03-23 13:52:20|4079.9|4073.9|4080.1|4074.1|4080.1|4074.1|4079.9|4073.9|2
1648043550000|2022-03-23 13:52:30|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079.1|4073.1|4
1648043560000|2022-03-23 13:52:40|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|1
1648043570000|2022-03-23 13:52:50|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648043580000|2022-03-23 13:53:00|4079.6|4073.6|4080.4|4074.4|4080.4|4074.4|4079.6|4073.6|3
1648043590000|2022-03-23 13:53:10|4080.6|4074.6|4080.9|4074.9|4080.9|4074.9|4080.6|4074.6|2
1648043600000|2022-03-23 13:53:20|4081.1|4075.1|4081.4|4075.4|4081.4|4075.4|4081.1|4075.1|2
1648043610000|2022-03-23 13:53:30|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648043620000|2022-03-23 13:53:40|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|1
1648043630000|2022-03-23 13:53:50|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|1
1648043640000|2022-03-23 13:54:00|4080.1|4074.1|4079.9|4073.9|4081.1|4075.1|4079.9|4073.9|8
1648043660000|2022-03-23 13:54:20|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|1
1648043670000|2022-03-23 13:54:30|4079.1|4073.1|4076.4|4070.4|4080.3|4073.1|4076.4|4070.4|8
1648043680000|2022-03-23 13:54:40|4075.9|4069.9|4075.6|4069.6|4077.4|4071.4|4075.6|4069.6|8
1648043690000|2022-03-23 13:54:50|4075.4|4069.4|4074.4|4068.4|4075.4|4069.4|4074.4|4068.4|5
1648043700000|2022-03-23 13:55:00|4074.6|4068.6|4076.5|4068.5|4076.5|4068.6|4074.6|4068.5|2
1648043710000|2022-03-23 13:55:10|4077.5|4069.5|4077.5|4069.5|4077.5|4069.5|4077.5|4069.5|1
1648043720000|2022-03-23 13:55:20|4076.9|4070.9|4080|4071.8|4080|4072.9|4076.9|4070.9|5
1648043730000|2022-03-23 13:55:30|4079.4|4073.4|4079.6|4073.6|4080|4073.9|4079.4|4072|4
1648043740000|2022-03-23 13:55:40|4078.5|4072.5|4079.9|4073.9|4079.9|4073.9|4078.5|4072.5|3
1648043750000|2022-03-23 13:55:50|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648043760000|2022-03-23 13:56:00|4081.1|4075.1|4082.4|4076.4|4084.1|4078.1|4081.1|4075.1|8
1648043770000|2022-03-23 13:56:10|4082.9|4076.9|4084|4078|4085.8|4078|4082.9|4076.9|3
1648043780000|2022-03-23 13:56:20|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|2
1648043800000|2022-03-23 13:56:40|4082.1|4076.1|4081.6|4075.6|4082.1|4076.1|4081.4|4075.4|5
1648043810000|2022-03-23 13:56:50|4081.9|4075.9|4081.9|4075.9|4082.6|4076.6|4081.9|4075.9|5
1648043830000|2022-03-23 13:57:10|4080.6|4074.6|4078.6|4072.6|4080.6|4074.6|4078.6|4072.6|2
1648043860000|2022-03-23 13:57:40|4079.6|4073.6|4080.4|4074.4|4080.4|4074.4|4079.1|4073.1|6
1648043870000|2022-03-23 13:57:50|4080.1|4074.1|4078.9|4072.9|4080.1|4074.1|4078.6|4072.6|3
1648043880000|2022-03-23 13:58:00|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|1
1648043900000|2022-03-23 13:58:20|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|1
1648043920000|2022-03-23 13:58:40|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1648043940000|2022-03-23 13:59:00|4077.1|4071.1|4076.9|4070.9|4077.1|4071.1|4076.9|4070.9|2
1648043950000|2022-03-23 13:59:10|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648043960000|2022-03-23 13:59:20|4076.4|4070.4|4076.9|4070.9|4076.9|4070.9|4076.4|4070.4|3
1648043970000|2022-03-23 13:59:30|4077.1|4071.1|4077.1|4071.1|4077.4|4071.4|4077.1|4071.1|3
1648043990000|2022-03-23 13:59:50|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648044000000|2022-03-23 14:00:00|4077.6|4071.6|4083.8|4077.8|4084.5|4077.8|4077.6|4071.6|13
1648044010000|2022-03-23 14:00:10|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|1
1648044040000|2022-03-23 14:00:40|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4082.9|4076.9|3
1648044050000|2022-03-23 14:00:50|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|1
1648044060000|2022-03-23 14:01:00|4083.1|4077.1|4083.4|4077.4|4084.6|4078.6|4083.1|4077.1|6
1648044070000|2022-03-23 14:01:10|4084.6|4078.6|4083.6|4077.6|4085.1|4079.1|4083.6|4077.6|5
1648044100000|2022-03-23 14:01:40|4083.9|4077.9|4084.4|4078.4|4084.4|4078.4|4083.6|4077.6|4
1648044110000|2022-03-23 14:01:50|4084.9|4078.9|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|2
1648044120000|2022-03-23 14:02:00|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|3
1648044140000|2022-03-23 14:02:20|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648044150000|2022-03-23 14:02:30|4087.6|4081.6|4086.6|4080.6|4087.8|4081.6|4086.4|4079.8|4
1648044160000|2022-03-23 14:02:40|4086.1|4080.1|4086.6|4080.6|4086.6|4080.6|4086.1|4080.1|2
1648044180000|2022-03-23 14:03:00|4087.1|4081.1|4087.6|4081.6|4087.6|4081.6|4087.1|4081.1|2
1648044200000|2022-03-23 14:03:20|4087.9|4081.9|4088.6|4082.6|4088.6|4082.6|4087.9|4081.9|2
1648044210000|2022-03-23 14:03:30|4090.5|4082.5|4089.6|4083.6|4090.5|4083.6|4089.1|4082.5|4
1648044250000|2022-03-23 14:04:10|4090.1|4084.1|4089.9|4083.9|4090.1|4084.1|4089.9|4083.9|2
1648044260000|2022-03-23 14:04:20|4090.1|4084.1|4091.6|4085.6|4091.9|4085.9|4090.1|4084.1|5
1648044290000|2022-03-23 14:04:50|4092.1|4086.1|4095.9|4089.9|4097.1|4091.1|4092.1|4086.1|10
1648044300000|2022-03-23 14:05:00|4096.1|4090.1|4096.1|4090.1|4096.4|4090.4|4095.4|4089.4|5
1648044310000|2022-03-23 14:05:10|4095.1|4089.1|4096.4|4090.4|4096.4|4090.4|4095.1|4089.1|3
1648044330000|2022-03-23 14:05:30|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1648044340000|2022-03-23 14:05:40|4096.4|4090.4|4097.1|4091.1|4097.1|4091.1|4096.4|4090.4|2
1648044370000|2022-03-23 14:06:10|4096.9|4090.9|4096|4090|4097.5|4090.9|4095.9|4089.3|5
1648044380000|2022-03-23 14:06:20|4095.6|4089.6|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|2
1648044390000|2022-03-23 14:06:30|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648044400000|2022-03-23 14:06:40|4097.4|4091.4|4098.6|4092.6|4099.6|4093.6|4097.4|4090.8|11
1648044410000|2022-03-23 14:06:50|4099.1|4093.1|4099.4|4093.4|4099.4|4093.4|4099.1|4093.1|2
1648044420000|2022-03-23 14:07:00|4099.1|4093.1|4099.4|4093.4|4099.4|4093.4|4099.1|4093.1|4
1648044430000|2022-03-23 14:07:10|4099.6|4093.6|4102.4|4096.4|4102.4|4096.4|4099.6|4093.6|6
1648044450000|2022-03-23 14:07:30|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648044460000|2022-03-23 14:07:40|4102.4|4096.4|4099.6|4093.6|4102.4|4096.4|4099.6|4093.6|5
1648044470000|2022-03-23 14:07:50|4099.4|4093.4|4099.1|4093.1|4099.4|4093.4|4099.1|4093.1|4
1648044480000|2022-03-23 14:08:00|4099.4|4093.4|4099.6|4093.6|4100.1|4094.1|4099.1|4093.1|6
1648044490000|2022-03-23 14:08:10|4098.6|4092.6|4097.9|4091.9|4098.6|4092.6|4097.9|4091.9|5
1648044500000|2022-03-23 14:08:20|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.4|4090.4|8
1648044510000|2022-03-23 14:08:30|4096.4|4090.4|4092.4|4086.4|4096.6|4090.6|4092.4|4086.4|6
1648044520000|2022-03-23 14:08:40|4092.6|4086.6|4094.4|4088.4|4094.4|4088.4|4092.6|4086.6|8
1648044530000|2022-03-23 14:08:50|4095.4|4089.4|4095.1|4089.1|4095.6|4089.6|4094.6|4088.6|4
1648044550000|2022-03-23 14:09:10|4095.6|4089.6|4097.1|4091.1|4097.1|4091.1|4095.6|4089.6|3
1648044560000|2022-03-23 14:09:20|4097.5|4089.3|4097.5|4089.3|4097.5|4089.3|4097.5|4089.3|1
1648044570000|2022-03-23 14:09:30|4096.4|4090.4|4097.1|4091.1|4097.1|4091.1|4096.4|4090.4|6
1648044580000|2022-03-23 14:09:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648044590000|2022-03-23 14:09:50|4097.9|4091.9|4096.9|4090.9|4098.6|4092.6|4096.9|4090.9|5
1648044600000|2022-03-23 14:10:00|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1648044610000|2022-03-23 14:10:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648044640000|2022-03-23 14:10:40|4096.9|4090.9|4096.6|4090.6|4097.1|4091.1|4096.1|4090.1|4
1648044660000|2022-03-23 14:11:00|4097.1|4091.1|4096.4|4090.4|4097.4|4091.4|4096.4|4090.4|7
1648044670000|2022-03-23 14:11:10|4095.6|4089.6|4094.6|4088.6|4095.9|4089.9|4094.6|4088.6|6
1648044680000|2022-03-23 14:11:20|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648044720000|2022-03-23 14:12:00|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|1
1648044730000|2022-03-23 14:12:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1648044740000|2022-03-23 14:12:20|4094.1|4088.1|4093.9|4087.9|4094.1|4088.1|4093.9|4087.9|2
1648044750000|2022-03-23 14:12:30|4093.4|4087.4|4093.9|4087.9|4093.9|4087.9|4093.4|4087.4|2
1648044760000|2022-03-23 14:12:40|4094.1|4088.1|4094.4|4088.4|4094.6|4088.6|4094.1|4088.1|3
1648044770000|2022-03-23 14:12:50|4095.1|4089.1|4095.1|4089.1|4095.9|4089.9|4095.1|4089.1|6
1648044780000|2022-03-23 14:13:00|4094.6|4088.6|4094.4|4088.4|4095.1|4089.1|4094.4|4088.4|5
1648044790000|2022-03-23 14:13:10|4094.9|4088.9|4093.4|4087.4|4095.1|4089.1|4093.4|4087.4|6
1648044830000|2022-03-23 14:13:50|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1648044840000|2022-03-23 14:14:00|4092.4|4086.4|4092.9|4086.9|4092.9|4086.9|4092.4|4086.4|2
1648044850000|2022-03-23 14:14:10|4092.6|4086.6|4092.6|4086.6|4093.1|4087.1|4092.6|4086.6|4
1648044880000|2022-03-23 14:14:40|4093.1|4087.1|4093.6|4087.6|4093.6|4087.6|4093.1|4087.1|2
1648044890000|2022-03-23 14:14:50|4094.4|4088.4|4093.9|4087.9|4094.4|4088.4|4093.4|4087.4|5
1648044910000|2022-03-23 14:15:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1648044930000|2022-03-23 14:15:30|4093.9|4087.9|4092.9|4086.9|4094.1|4088.1|4092.9|4086.9|7
1648044950000|2022-03-23 14:15:50|4091.9|4085.9|4090.4|4084.4|4091.9|4085.9|4090.4|4084.4|4
1648044960000|2022-03-23 14:16:00|4090.6|4084.6|4090.9|4084.9|4090.9|4084.9|4090.6|4084.6|2
1648044970000|2022-03-23 14:16:10|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.4|4084.4|5
1648045000000|2022-03-23 14:16:40|4090.9|4084.9|4090.6|4084.6|4091.4|4085.4|4090.6|4084.6|4
1648045010000|2022-03-23 14:16:50|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|2
1648045020000|2022-03-23 14:17:00|4090.1|4084.1|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|2
1648045030000|2022-03-23 14:17:10|4088.6|4082.6|4088.9|4082.9|4089.1|4083.1|4088.4|4082.4|6
1648045040000|2022-03-23 14:17:20|4089.9|4083.9|4089.4|4083.4|4090.4|4084.4|4089.4|4083.4|3
1648045050000|2022-03-23 14:17:30|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|1
1648045060000|2022-03-23 14:17:40|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|1
1648045080000|2022-03-23 14:18:00|4089.4|4083.4|4089.9|4083.9|4089.9|4083.9|4089.4|4083.4|3
1648045090000|2022-03-23 14:18:10|4090.9|4084.9|4088.6|4082.6|4091.1|4085.1|4088.6|4082.6|4
1648045100000|2022-03-23 14:18:20|4088.1|4082.1|4088.9|4082.9|4089.6|4083.6|4088.1|4082.1|6
1648045110000|2022-03-23 14:18:30|4090.1|4084.1|4088.9|4082.9|4090.1|4084.1|4088.9|4082.9|2
1648045120000|2022-03-23 14:18:40|4088.4|4082.4|4089.4|4083.4|4089.4|4083.4|4088.4|4082.4|3
1648045150000|2022-03-23 14:19:10|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|1
1648045180000|2022-03-23 14:19:40|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|2
1648045190000|2022-03-23 14:19:50|4091.4|4085.4|4090.1|4084.1|4091.4|4085.4|4090.1|4084.1|4
1648045200000|2022-03-23 14:20:00|4090.4|4084.4|4091.9|4085.9|4092.6|4086.6|4090.4|4084.4|6
1648045220000|2022-03-23 14:20:20|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|2
1648045230000|2022-03-23 14:20:30|4092.6|4086.6|4095.9|4089.9|4095.9|4089.9|4092.6|4086.6|7
1648045240000|2022-03-23 14:20:40|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4094.4|4088.4|2
1648045250000|2022-03-23 14:20:50|4095.4|4089.4|4098.3|4092.3|4098.8|4092.8|4093.6|4087.6|11
1648045260000|2022-03-23 14:21:00|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|4
1648045270000|2022-03-23 14:21:10|4097.4|4091.4|4096.6|4090.6|4097.4|4091.4|4096.6|4090.6|4
1648045280000|2022-03-23 14:21:20|4096.4|4090.4|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|3
1648045290000|2022-03-23 14:21:30|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|2
1648045300000|2022-03-23 14:21:40|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|2
1648045310000|2022-03-23 14:21:50|4096.1|4090.1|4092|4086|4096.1|4090.1|4092|4086|8
1648045320000|2022-03-23 14:22:00|4091.6|4085.6|4091.1|4085.1|4091.6|4085.6|4091.1|4085.1|3
1648045330000|2022-03-23 14:22:10|4090.9|4084.9|4090.4|4084.4|4090.9|4084.9|4090.1|4084.1|4
1648045340000|2022-03-23 14:22:20|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1648045350000|2022-03-23 14:22:30|4089.9|4083.9|4091.5|4083.5|4092|4083.9|4089.9|4082.8|4
1648045360000|2022-03-23 14:22:40|4090.9|4084.9|4091.8|4085.8|4092.9|4086.9|4090.9|4084.9|9
1648045370000|2022-03-23 14:22:50|4092|4083|4091.9|4085.9|4092|4085.9|4090.4|4083|6
1648045380000|2022-03-23 14:23:00|4094.9|4088.9|4092.1|4086.1|4095.1|4089.1|4092.1|4086.1|8
1648045390000|2022-03-23 14:23:10|4091.9|4085.9|4090.9|4084.9|4091.9|4085.9|4090.9|4084.9|3
1648045400000|2022-03-23 14:23:20|4090.6|4084.6|4090.4|4084.4|4090.6|4084.6|4090.4|4084.4|2
1648045450000|2022-03-23 14:24:10|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1648045460000|2022-03-23 14:24:20|4089.9|4083.9|4090.1|4084.1|4090.1|4084.1|4089.9|4083.9|2
1648045470000|2022-03-23 14:24:30|4092|4084|4090.8|4084.8|4092|4084.8|4090.8|4084|2
1648045480000|2022-03-23 14:24:40|4090.6|4084.6|4090.4|4084.4|4090.9|4084.9|4090.4|4084.4|3
1648045490000|2022-03-23 14:24:50|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1648045500000|2022-03-23 14:25:00|4090.9|4084.9|4091.5|4083.5|4091.5|4085.4|4090.9|4083.5|3
1648045520000|2022-03-23 14:25:20|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648045580000|2022-03-23 14:26:20|4091.1|4085.1|4092.3|4086.3|4092.3|4086.3|4090.6|4084.6|4
1648045590000|2022-03-23 14:26:30|4092.8|4086.8|4089.9|4083.9|4092.8|4086.8|4089.9|4083.9|7
1648045600000|2022-03-23 14:26:40|4090.6|4084.6|4090.4|4084.4|4090.6|4084.6|4090.4|4084.4|2
1648045660000|2022-03-23 14:27:40|4089.1|4083.1|4091.4|4085.4|4091.4|4085.4|4089.1|4083.1|3
1648045670000|2022-03-23 14:27:50|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648045690000|2022-03-23 14:28:10|4091.8|4083.5|4090.6|4084.6|4091.9|4085.9|4090.4|4083.5|15
1648045700000|2022-03-23 14:28:20|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648045710000|2022-03-23 14:28:30|4093.4|4087.4|4094.6|4088.6|4094.6|4088.6|4093.4|4087.4|2
1648045720000|2022-03-23 14:28:40|4094.1|4088.1|4095.1|4089.1|4095.1|4089.1|4094.1|4088.1|4
1648045740000|2022-03-23 14:29:00|4094.1|4088.1|4094.8|4088.8|4095.5|4088.8|4094.1|4087.5|4
1648045750000|2022-03-23 14:29:10|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648045760000|2022-03-23 14:29:20|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648045770000|2022-03-23 14:29:30|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648045780000|2022-03-23 14:29:40|4094.1|4088.1|4095.1|4089.1|4095.1|4089.1|4094.1|4088.1|2
1648045800000|2022-03-23 14:30:00|4095.4|4089.4|4097.1|4091.1|4097.1|4091.1|4095.4|4089.4|5
1648045810000|2022-03-23 14:30:10|4096.9|4090.9|4096.9|4090.9|4097.6|4091.6|4096.9|4090.9|3
1648045820000|2022-03-23 14:30:20|4097.6|4091.6|4100.4|4094.4|4100.6|4094.6|4097.6|4091.6|4
1648045830000|2022-03-23 14:30:30|4101.4|4095.4|4100.9|4094.9|4101.4|4095.4|4100.4|4094.4|4
1648045840000|2022-03-23 14:30:40|4101.4|4095.4|4101.1|4095.1|4102.1|4096.1|4101.1|4095.1|8
1648045850000|2022-03-23 14:30:50|4101.4|4095.4|4101.9|4095.9|4102.1|4096.1|4101.1|4095.1|10
1648045860000|2022-03-23 14:31:00|4102|4096|4113.5|4105|4113.5|4105|4102|4096|14
1648045870000|2022-03-23 14:31:10|4113.3|4105.6|4111.6|4105.6|4113.3|4105.6|4111.6|4105.6|2
1648045880000|2022-03-23 14:31:20|4110.9|4104.9|4110.4|4104.4|4111.6|4105.6|4110.4|4104.4|5
1648045890000|2022-03-23 14:31:30|4111.1|4105.1|4110.4|4104.4|4111.1|4105.1|4110.4|4104.4|2
1648045900000|2022-03-23 14:31:40|4110.1|4104.1|4112.9|4106.9|4112.9|4106.9|4110.1|4104.1|6
1648045910000|2022-03-23 14:31:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648045920000|2022-03-23 14:32:00|4112.4|4106.4|4110.6|4104.6|4112.4|4106.4|4110.6|4104.6|5
1648045930000|2022-03-23 14:32:10|4110.9|4104.9|4111.9|4105.9|4111.9|4105.9|4110.9|4104.9|3
1648045940000|2022-03-23 14:32:20|4111.1|4105.1|4114.9|4108.9|4115.4|4109.4|4111.1|4105.1|9
1648045950000|2022-03-23 14:32:30|4115.1|4109.1|4116.1|4110.1|4116.1|4110.1|4113.4|4107.4|4
1648045960000|2022-03-23 14:32:40|4118|4110|4116.4|4110.4|4118|4110.6|4116.4|4110|3
1648045970000|2022-03-23 14:32:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648045980000|2022-03-23 14:33:00|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4116.6|4110.6|9
1648045990000|2022-03-23 14:33:10|4118.4|4112.4|4118.4|4112.4|4118.6|4112.6|4118.4|4112.4|3
1648046000000|2022-03-23 14:33:20|4118.6|4112.6|4120.9|4114.9|4121.6|4115.6|4118.6|4112.6|7
1648046010000|2022-03-23 14:33:30|4120.4|4114.4|4117.4|4111.4|4120.4|4114.4|4116.9|4110.9|8
1648046020000|2022-03-23 14:33:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648046030000|2022-03-23 14:33:50|4117.4|4111.4|4118.6|4112.6|4118.6|4112.6|4117.1|4111.1|9
1648046040000|2022-03-23 14:34:00|4118.9|4112.9|4120.6|4114.6|4120.6|4114.6|4118.9|4112.9|6
1648046050000|2022-03-23 14:34:10|4121.9|4115.9|4125.4|4119.4|4126|4119.4|4121.9|4115.9|7
1648046060000|2022-03-23 14:34:20|4125.6|4119.6|4124.9|4118.9|4125.9|4119.9|4124.9|4118.9|7
1648046070000|2022-03-23 14:34:30|4125.1|4119.1|4125.9|4119.9|4125.9|4119.9|4124.9|4118.9|9
1648046080000|2022-03-23 14:34:40|4125.1|4119.1|4125.4|4119.4|4125.4|4119.4|4125.1|4119.1|4
1648046090000|2022-03-23 14:34:50|4125.1|4119.1|4124.9|4118.9|4125.4|4119.4|4124.9|4118.9|5
1648046100000|2022-03-23 14:35:00|4125.4|4119.4|4126|4116.5|4126|4119.6|4124.5|4116.5|11
1648046110000|2022-03-23 14:35:10|4126.3|4117.5|4124.9|4118.9|4126.3|4119.9|4124.4|4117.5|10
1648046120000|2022-03-23 14:35:20|4124.4|4118.4|4124.4|4118.4|4125.6|4119.6|4124.1|4118.1|6
1648046130000|2022-03-23 14:35:30|4125.4|4119.4|4125.9|4119.9|4126.1|4120.1|4124.4|4118.4|14
1648046140000|2022-03-23 14:35:40|4125.4|4119.4|4124.9|4118.9|4125.6|4119.6|4124.6|4118.6|5
1648046150000|2022-03-23 14:35:50|4125.1|4119.1|4124.9|4118.9|4125.6|4119.6|4124.4|4118.4|14
1648046160000|2022-03-23 14:36:00|4125.6|4119.6|4124.9|4118.9|4125.6|4119.6|4124.4|4118.4|12
1648046170000|2022-03-23 14:36:10|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4124.4|4118.4|3
1648046180000|2022-03-23 14:36:20|4125.6|4119.6|4126.4|4120.4|4126.4|4120.4|4124.9|4118.9|8
1648046200000|2022-03-23 14:36:40|4125.4|4119.4|4124.6|4118.6|4125.4|4119.4|4124.6|4118.6|5
1648046210000|2022-03-23 14:36:50|4125.4|4119.4|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|2
1648046230000|2022-03-23 14:37:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648046240000|2022-03-23 14:37:20|4124.6|4118.6|4124.6|4118.6|4124.9|4118.9|4124.4|4118.4|5
1648046250000|2022-03-23 14:37:30|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|7
1648046260000|2022-03-23 14:37:40|4124.6|4118.6|4125.4|4119.4|4125.4|4119.4|4124.6|4118.6|4
1648046270000|2022-03-23 14:37:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.4|4119.4|3
1648046280000|2022-03-23 14:38:00|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|2
1648046290000|2022-03-23 14:38:10|4125.6|4119.6|4123.5|4115.5|4125.6|4119.6|4123.5|4115.5|2
1648046300000|2022-03-23 14:38:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648046340000|2022-03-23 14:39:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648046390000|2022-03-23 14:39:50|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|3
1648046400000|2022-03-23 14:40:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648046410000|2022-03-23 14:40:10|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648046420000|2022-03-23 14:40:20|4121.6|4115.6|4119.8|4113.8|4121.6|4115.6|4119.8|4113.8|2
1648046430000|2022-03-23 14:40:30|4119.5|4113.5|4119.6|4113.6|4119.6|4113.6|4119.5|4113.5|2
1648046440000|2022-03-23 14:40:40|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|2
1648046470000|2022-03-23 14:41:10|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648046490000|2022-03-23 14:41:30|4121.1|4115.1|4120.1|4114.1|4121.1|4115.1|4119.9|4113.9|3
1648046500000|2022-03-23 14:41:40|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1648046510000|2022-03-23 14:41:50|4119|4110|4116.9|4110.9|4119|4110.9|4116.9|4110|2
1648046520000|2022-03-23 14:42:00|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|1
1648046530000|2022-03-23 14:42:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648046540000|2022-03-23 14:42:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648046550000|2022-03-23 14:42:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648046560000|2022-03-23 14:42:40|4118.9|4112.9|4117.1|4111.1|4118.9|4112.9|4117.1|4111.1|4
1648046570000|2022-03-23 14:42:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648046590000|2022-03-23 14:43:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648046600000|2022-03-23 14:43:20|4116.6|4110.6|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|3
1648046620000|2022-03-23 14:43:40|4116.6|4110.6|4115.6|4109.6|4116.9|4110.9|4115.6|4109.6|5
1648046630000|2022-03-23 14:43:50|4116.1|4110.1|4116.9|4110.9|4116.9|4110.9|4116.1|4110.1|2
1648046640000|2022-03-23 14:44:00|4117.4|4111.4|4117.4|4111.4|4117.6|4111.6|4117.4|4111.4|3
1648046650000|2022-03-23 14:44:10|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648046660000|2022-03-23 14:44:20|4118.6|4112.6|4117.9|4111.9|4118.6|4112.6|4117.9|4111.9|2
1648046680000|2022-03-23 14:44:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648046690000|2022-03-23 14:44:50|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648046700000|2022-03-23 14:45:00|4116.6|4110.6|4117.4|4111.4|4117.6|4111.6|4116.6|4110.6|3
1648046720000|2022-03-23 14:45:20|4117.1|4111.1|4116.4|4110.4|4117.1|4111.1|4116.4|4110.4|2
1648046730000|2022-03-23 14:45:30|4117.1|4111.1|4116.4|4110.4|4117.1|4111.1|4116.4|4110.4|4
1648046740000|2022-03-23 14:45:40|4117.1|4111.1|4114.6|4108.6|4117.1|4111.1|4114.6|4108.6|4
1648046750000|2022-03-23 14:45:50|4114.9|4108.9|4108.5|4098.8|4114.9|4108.9|4103.8|4097|24
1648046760000|2022-03-23 14:46:00|4108|4099.3|4108.5|4099.8|4108.5|4099.8|4108|4099.3|3
1648046770000|2022-03-23 14:46:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648046780000|2022-03-23 14:46:20|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|2
1648046790000|2022-03-23 14:46:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648046800000|2022-03-23 14:46:40|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648046870000|2022-03-23 14:47:50|4112.5|4104.3|4111.1|4105.1|4112.5|4105.1|4111.1|4104.3|2
1648046880000|2022-03-23 14:48:00|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|1
1648046890000|2022-03-23 14:48:10|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648046920000|2022-03-23 14:48:40|4112.1|4106.1|4112.1|4106.1|4113.4|4107.4|4112.1|4106.1|3
1648046940000|2022-03-23 14:49:00|4112.6|4106.6|4112.9|4106.9|4113.6|4107.6|4112.6|4106.6|5
1648046950000|2022-03-23 14:49:10|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648046960000|2022-03-23 14:49:20|4113.4|4107.4|4112.6|4106.6|4113.4|4107.4|4112.6|4106.6|4
1648046970000|2022-03-23 14:49:30|4112.4|4106.4|4110.9|4104.9|4112.4|4106.4|4110.9|4104.9|3
1648046980000|2022-03-23 14:49:40|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648046990000|2022-03-23 14:49:50|4111.6|4105.6|4111.4|4105.4|4111.6|4105.6|4111.4|4105.4|2
1648047000000|2022-03-23 14:50:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648047010000|2022-03-23 14:50:10|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|2
1648047020000|2022-03-23 14:50:20|4111.9|4105.9|4112.1|4106.1|4113.1|4107.1|4111.9|4105.9|6
1648047030000|2022-03-23 14:50:30|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648047050000|2022-03-23 14:50:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648047070000|2022-03-23 14:51:10|4113.6|4107.6|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|2
1648047080000|2022-03-23 14:51:20|4112.9|4106.9|4113.6|4107.6|4114.1|4108.1|4112.9|4106.9|3
1648047100000|2022-03-23 14:51:40|4113.4|4107.4|4111.6|4105.6|4113.4|4107.4|4111.6|4105.6|5
1648047130000|2022-03-23 14:52:10|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|2
1648047140000|2022-03-23 14:52:20|4114.5|4106|4114.1|4108.1|4115|4108.1|4114.1|4106|3
1648047150000|2022-03-23 14:52:30|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648047180000|2022-03-23 14:53:00|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|2
1648047220000|2022-03-23 14:53:40|4117.1|4111.1|4122.1|4116.1|4122.1|4116.1|4117.1|4111.1|4
1648047240000|2022-03-23 14:54:00|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648047250000|2022-03-23 14:54:10|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648047270000|2022-03-23 14:54:30|4125.8|4117|4126|4118|4126.3|4118|4125.8|4117|3
1648047280000|2022-03-23 14:54:40|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|2
1648047290000|2022-03-23 14:54:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648047300000|2022-03-23 14:55:00|4126.9|4120.9|4126.4|4120.4|4126.9|4120.9|4125.9|4119.9|10
1648047310000|2022-03-23 14:55:10|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|4
1648047330000|2022-03-23 14:55:30|4126.6|4120.6|4126.9|4120.9|4127.4|4121.4|4126.6|4120.6|6
1648047340000|2022-03-23 14:55:40|4125.1|4119.1|4125.1|4119.1|4125.4|4119.4|4125.1|4119.1|3
1648047350000|2022-03-23 14:55:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648047360000|2022-03-23 14:56:00|4125.6|4119.6|4127.6|4121.6|4127.6|4121.6|4125.6|4119.6|5
1648047370000|2022-03-23 14:56:10|4126.6|4120.6|4130.8|4121.8|4134.3|4122.5|4126.1|4120.1|17
1648047380000|2022-03-23 14:56:20|4129.8|4119.8|4129|4119.3|4129.8|4119.8|4129|4119.3|3
1648047390000|2022-03-23 14:56:30|4128.8|4119|4125.4|4119.4|4128.8|4119.4|4125.1|4119|3
1648047400000|2022-03-23 14:56:40|4124.6|4118.6|4124.5|4114.8|4124.6|4118.6|4124.4|4114.8|4
1648047410000|2022-03-23 14:56:50|4124.3|4115.3|4124.3|4115.5|4124.3|4115.5|4124.3|4115.3|2
1648047420000|2022-03-23 14:57:00|4125.3|4115.8|4120.1|4114.1|4125.3|4117.1|4120.1|4114.1|16
1648047430000|2022-03-23 14:57:10|4119.9|4113.9|4117.9|4111.9|4119.9|4113.9|4117.9|4111.9|4
1648047440000|2022-03-23 14:57:20|4118.4|4112.4|4120.1|4114.1|4120.1|4114.1|4118.4|4112.4|5
1648047450000|2022-03-23 14:57:30|4119.9|4113.9|4119.9|4113.9|4120.1|4114.1|4119.6|4113.6|4
1648047460000|2022-03-23 14:57:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648047470000|2022-03-23 14:57:50|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|2
1648047480000|2022-03-23 14:58:00|4121.1|4115.1|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|5
1648047490000|2022-03-23 14:58:10|4121.6|4115.6|4118.4|4112.4|4121.6|4115.6|4118.4|4112.4|7
1648047500000|2022-03-23 14:58:20|4118.1|4112.1|4117.9|4111.9|4118.1|4112.1|4117.9|4111.9|2
1648047510000|2022-03-23 14:58:30|4117.6|4111.6|4114.9|4108.9|4118.6|4112.6|4114.9|4108.9|9
1648047520000|2022-03-23 14:58:40|4115.4|4109.4|4116.9|4110.9|4117|4111|4114.1|4107.5|9
1648047530000|2022-03-23 14:58:50|4117.6|4111.6|4117.1|4111.1|4117.6|4111.6|4116.4|4110.4|8
1648047540000|2022-03-23 14:59:00|4117.9|4111.9|4117.6|4111.6|4118.1|4112.1|4117.1|4111.1|7
1648047550000|2022-03-23 14:59:10|4118.6|4112.6|4117.6|4111.6|4119.9|4113.9|4117.6|4111.6|8
1648047560000|2022-03-23 14:59:20|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648047570000|2022-03-23 14:59:30|4117.5|4109.5|4116.9|4110.9|4117.5|4111.1|4116.9|4109.5|3
1648047580000|2022-03-23 14:59:40|4117.1|4111.1|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|2
1648047590000|2022-03-23 14:59:50|4117.9|4111.9|4117.9|4111.9|4118.1|4112.1|4117.9|4111.9|3
1648047600000|2022-03-23 15:00:00|4118.1|4112.1|4118.1|4112.1|4118.9|4112.9|4117.1|4111.1|6
1648047610000|2022-03-23 15:00:10|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648047620000|2022-03-23 15:00:20|4120.9|4114.9|4121.9|4115.9|4122.4|4116.4|4120.9|4114.9|7
1648047630000|2022-03-23 15:00:30|4125.3|4115.8|4126.5|4118|4126.8|4118|4125.3|4115.8|5
1648047640000|2022-03-23 15:00:40|4128.3|4119|4123.1|4117.1|4129|4120.6|4123.1|4117.1|20
1648047670000|2022-03-23 15:01:10|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648047680000|2022-03-23 15:01:20|4122.1|4116.1|4120.6|4114.6|4122.1|4116.1|4120.6|4114.6|4
1648047690000|2022-03-23 15:01:30|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4120.1|4114.1|2
1648047730000|2022-03-23 15:02:10|4119.9|4113.9|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|2
1648047750000|2022-03-23 15:02:30|4119.1|4113.1|4120.9|4114.9|4120.9|4114.9|4119.1|4113.1|3
1648047780000|2022-03-23 15:03:00|4120.6|4114.6|4119.4|4113.4|4120.6|4114.6|4119.4|4113.4|2
1648047790000|2022-03-23 15:03:10|4119.6|4113.6|4119.9|4113.9|4121.1|4115.1|4119.6|4113.6|3
1648047800000|2022-03-23 15:03:20|4120.9|4114.9|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|2
1648047810000|2022-03-23 15:03:30|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648047820000|2022-03-23 15:03:40|4122.9|4116.9|4122.4|4116.4|4123.9|4117.9|4122.4|4116.4|3
1648047830000|2022-03-23 15:03:50|4121.9|4115.9|4120.4|4114.4|4122.4|4116.4|4120.4|4114.4|3
1648047840000|2022-03-23 15:04:00|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648047850000|2022-03-23 15:04:10|4120.6|4114.6|4118.4|4112.4|4120.6|4114.6|4118.1|4112.1|7
1648047860000|2022-03-23 15:04:20|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648047890000|2022-03-23 15:04:50|4118.4|4112.4|4120.6|4114.6|4121.5|4115.5|4118.4|4112.4|5
1648047900000|2022-03-23 15:05:00|4121.6|4115.6|4121.1|4115.1|4122.5|4115.6|4120.6|4114.3|5
1648047910000|2022-03-23 15:05:10|4120.9|4114.9|4120.6|4114.6|4121.1|4115.1|4120.6|4114.6|3
1648047920000|2022-03-23 15:05:20|4120.1|4114.1|4122.3|4114|4122.3|4116.1|4119.6|4113.6|9
1648047930000|2022-03-23 15:05:30|4121.8|4115.8|4120.1|4114.1|4121.8|4115.8|4120.1|4114.1|6
1648047950000|2022-03-23 15:05:50|4121.4|4115.4|4120.6|4114.6|4121.4|4115.4|4120.6|4114.6|2
1648047960000|2022-03-23 15:06:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4120.6|4114.6|4
1648047970000|2022-03-23 15:06:10|4120.4|4114.4|4124.5|4115.5|4124.5|4118|4120.4|4114|5
1648047980000|2022-03-23 15:06:20|4124.3||4124.3||4124.3||4124.3||1
1648047990000|2022-03-23 15:06:30|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1648048000000|2022-03-23 15:06:40|4124.4|4118.4|4123.9|4117.9|4124.4|4118.4|4123.1|4116.3|7
1648048030000|2022-03-23 15:07:10|4122.9|4116.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|2
1648048060000|2022-03-23 15:07:40|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648048070000|2022-03-23 15:07:50|4125.1|4119.1|4127.4|4121.4|4127.4|4121.4|4125.1|4119.1|2
1648048080000|2022-03-23 15:08:00|4129.5|4121.3|4126.6|4120.6|4129.5|4123.1|4126.6|4120.3|9
1648048090000|2022-03-23 15:08:10|4127.6|4121.6|4126.1|4120.1|4127.6|4121.6|4124.9|4118.9|6
1648048100000|2022-03-23 15:08:20|4124.9|4118.9|4125.4|4119.4|4125.9|4119.9|4124.9|4118.9|3
1648048110000|2022-03-23 15:08:30|4126.3|4118.3|4125.4|4119.4|4126.3|4119.4|4125.4|4118.3|2
1648048120000|2022-03-23 15:08:40|4126.1|4120.1|4125.4|4119.4|4126.6|4120.6|4125.4|4119.4|3
1648048130000|2022-03-23 15:08:50|4126.6|4120.6|4125.4|4119.4|4126.6|4120.6|4125.4|4119.4|2
1648048150000|2022-03-23 15:09:10|4125.6|4119.6|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|4
1648048160000|2022-03-23 15:09:20|4126.1|4120.1|4125.3|4119.3|4126.1|4120.1|4125.3|4119.3|4
1648048170000|2022-03-23 15:09:30|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4125.1|4119.1|9
1648048180000|2022-03-23 15:09:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648048190000|2022-03-23 15:09:50|4125.9|4119.9|4124.9|4118.9|4125.9|4119.9|4124.9|4118.9|2
1648048200000|2022-03-23 15:10:00|4124.6|4118.6|4125.6|4119.6|4125.6|4119.6|4124.6|4118.6|6
1648048210000|2022-03-23 15:10:10|4124.9|4118.9|4125.6|4119.6|4125.6|4119.6|4124.9|4118.9|4
1648048230000|2022-03-23 15:10:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648048240000|2022-03-23 15:10:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1648048250000|2022-03-23 15:10:50|4124.9|4118.9|4125.6|4119.6|4125.6|4119.6|4124.9|4118.9|2
1648048260000|2022-03-23 15:11:00|4126.6|4120.6|4125.1|4119.1|4126.6|4120.6|4125.1|4119.1|3
1648048360000|2022-03-23 15:12:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648048370000|2022-03-23 15:12:50|4126.1|4120.1|4128.5|4122.5|4128.5|4122.5|4126.1|4120.1|3
1648048380000|2022-03-23 15:13:00|4128.8|4122.8|4128.6|4122.6|4128.8|4122.8|4128.6|4122.6|2
1648048420000|2022-03-23 15:13:40|4129.9|4123.9|4127.6|4121.6|4130.1|4124.1|4127.6|4121.6|5
1648048430000|2022-03-23 15:13:50|4128.9|4122.9|4127.6|4121.6|4128.9|4122.9|4127.6|4121.6|7
1648048440000|2022-03-23 15:14:00|4128.9|4122.9|4127.6|4121.6|4128.9|4122.9|4127.6|4121.6|2
1648048450000|2022-03-23 15:14:10|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.9|4122.9|2
1648048470000|2022-03-23 15:14:30|4127.9|4121.9|4128.9|4122.9|4128.9|4122.9|4127.9|4121.9|2
1648048500000|2022-03-23 15:15:00|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648048510000|2022-03-23 15:15:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1648048530000|2022-03-23 15:15:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648048570000|2022-03-23 15:16:10|4128.6|4122.6|4127.1|4121.1|4128.9|4122.9|4127.1|4121.1|5
1648048580000|2022-03-23 15:16:20|4124.3|4115.5|4123.8|4115.3|4124.3|4115.5|4123.8|4115.3|2
1648048590000|2022-03-23 15:16:30|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648048600000|2022-03-23 15:16:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648048610000|2022-03-23 15:16:50|4121|4115|4119.6|4113.6|4121.1|4115.1|4119.6|4113.6|5
1648048620000|2022-03-23 15:17:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648048630000|2022-03-23 15:17:10|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648048640000|2022-03-23 15:17:20|4119.9|4113.9|4119.1|4113.1|4119.9|4113.9|4119.1|4113.1|2
1648048660000|2022-03-23 15:17:40|4119.9|4113.9|4120.1|4114.1|4121.1|4115.1|4119.9|4113.9|5
1648048670000|2022-03-23 15:17:50|4120.6|4114.6|4119.9|4113.9|4120.6|4114.6|4119.9|4113.9|3
1648048680000|2022-03-23 15:18:00|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648048690000|2022-03-23 15:18:10|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648048700000|2022-03-23 15:18:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648048710000|2022-03-23 15:18:30|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4116.6|4110.6|3
1648048720000|2022-03-23 15:18:40|4116.9|4110.9|4118.1|4112.1|4118.1|4112.1|4116.6|4110.6|6
1648048730000|2022-03-23 15:18:50|4117.9|4111.9|4116.4|4110.4|4117.9|4111.9|4116.4|4110.4|4
1648048740000|2022-03-23 15:19:00|4116.9|4110.9|4118.1|4112.1|4118.1|4112.1|4115.9|4109.9|4
1648048760000|2022-03-23 15:19:20|4119.8|4111.8|4118.6|4112.6|4119.8|4112.6|4118.6|4111.8|2
1648048770000|2022-03-23 15:19:30|4118|4112|4117.4|4111.4|4118.1|4112.1|4116.9|4110.9|7
1648048780000|2022-03-23 15:19:40|4116.8|4110.8|4117.4|4111.4|4118.1|4112.1|4116.8|4110.8|4
1648048790000|2022-03-23 15:19:50|4116.6|4110.6|4115.4|4109.4|4116.6|4110.6|4115.4|4109.4|2
1648048800000|2022-03-23 15:20:00|4114.9|4108.9|4116.4|4110.4|4116.4|4110.4|4114.9|4108.9|4
1648048810000|2022-03-23 15:20:10|4117.9|4111.9|4117.3|4108.5|4118.9|4112.9|4117.3|4108.5|5
1648048830000|2022-03-23 15:20:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648048840000|2022-03-23 15:20:40|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|5
1648048850000|2022-03-23 15:20:50|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.6|4107.6|5
1648048860000|2022-03-23 15:21:00|4114.6|4108.6|4118.3|4112.3|4120.8|4112.3|4114.6|4108.3|10
1648048880000|2022-03-23 15:21:20|4117.9|4111.9|4116.9|4110.9|4118.1|4112.1|4116.9|4110.9|6
1648048890000|2022-03-23 15:21:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648048900000|2022-03-23 15:21:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648048920000|2022-03-23 15:22:00|4121|4111.8|4125.8|4112.8|4125.8|4112.8|4121|4111.8|4
1648048930000|2022-03-23 15:22:10|4125.5||4125.5||4125.5||4125.5||1
1648048940000|2022-03-23 15:22:20|4125|4113.3|4125|4113|4125|4113.3|4125|4113|2
1648048950000|2022-03-23 15:22:30|4119.4|4113.3|4119.4|4113.4|4119.4|4113.4|4119.4|4113.3|2
1648048960000|2022-03-23 15:22:40|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648048970000|2022-03-23 15:22:50|4119.4|4113.4|4118.8|4112.8|4119.5|4113.4|4118.6|4111.5|5
1648048980000|2022-03-23 15:23:00|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648048990000|2022-03-23 15:23:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648049000000|2022-03-23 15:23:20|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4118.1|4112.1|2
1648049020000|2022-03-23 15:23:40|4117.1|4111.1|4115.4|4109.4|4117.1|4111.1|4115.4|4109.4|2
1648049030000|2022-03-23 15:23:50|4114.1|4108.1|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|2
1648049040000|2022-03-23 15:24:00|4113.1|4107.1|4116.1|4110.1|4118.5|4111.8|4113.1|4107.1|13
1648049050000|2022-03-23 15:24:10|4115.5|4109.5|4115.9|4109.9|4117|4111|4115.4|4109.4|7
1648049090000|2022-03-23 15:24:50|4116.4|4110.4|4117.1|4111.1|4117.1|4111.1|4116.4|4110.4|2
1648049150000|2022-03-23 15:25:50|4117.4|4111.4|4119.4|4113.4|4119.4|4113.4|4117.4|4111.4|3
1648049160000|2022-03-23 15:26:00|4120.6|4114.6|4119.6|4113.6|4120.6|4114.6|4119.4|4113.4|3
1648049170000|2022-03-23 15:26:10|4120.9|4114.9|4124.5|4116.5|4124.5|4118.4|4120.9|4114.9|4
1648049180000|2022-03-23 15:26:20|4124|4118|4122.1|4116.1|4124.6|4118.6|4122.1|4116.1|5
1648049190000|2022-03-23 15:26:30|4122.4|4116.4|4121.6|4115.6|4122.4|4116.4|4121.6|4115.6|2
1648049210000|2022-03-23 15:26:50|4121.9|4115.9|4122.1|4116.1|4122.1|4116.1|4121.9|4115.9|2
1648049230000|2022-03-23 15:27:10|4121.9|4115.9|4122.6|4116.6|4122.6|4116.6|4121.9|4115.9|2
1648049260000|2022-03-23 15:27:40|4122.9|4116.9|4123.4|4117.4|4124.6|4118.6|4122.9|4116.9|5
1648049280000|2022-03-23 15:28:00|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648049310000|2022-03-23 15:28:30|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1648049340000|2022-03-23 15:29:00|4123.1|4117.1|4121.3|4112.8|4123.1|4117.1|4121.3|4112.8|2
1648049360000|2022-03-23 15:29:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648049380000|2022-03-23 15:29:40|4118.1|4112.1|4116.1|4110.1|4118.1|4112.1|4116.1|4110.1|9
1648049400000|2022-03-23 15:30:00|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|2
1648049440000|2022-03-23 15:30:40|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648049500000|2022-03-23 15:31:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648049550000|2022-03-23 15:32:30|4115.6|4109.6|4113.9|4107.9|4115.6|4109.6|4113.9|4107.9|4
1648049620000|2022-03-23 15:33:40|4114.4|4108.4|4105.6|4099.6|4114.4|4108.4|4105.6|4099.6|8
1648049630000|2022-03-23 15:33:50|4105.8|4097.3|4109|4099|4109|4099|4105.8|4097.3|4
1648049650000|2022-03-23 15:34:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648049670000|2022-03-23 15:34:30|4109.1|4103.1|4110.4|4104.4|4110.4|4104.4|4109.1|4103.1|2
1648049680000|2022-03-23 15:34:40|4110.6|4104.6|4110.1|4104.1|4110.6|4104.6|4110.1|4104.1|2
1648049690000|2022-03-23 15:34:50|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648049700000|2022-03-23 15:35:00|4110.1|4104.1|4109.4|4103.4|4110.1|4104.1|4109.4|4103.4|4
1648049710000|2022-03-23 15:35:10|4108.4|4102.4|4108.9|4102.9|4108.9|4102.9|4108.4|4102.4|3
1648049720000|2022-03-23 15:35:20|4108.4|4102.4|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|5
1648049730000|2022-03-23 15:35:30|4108.9|4102.9|4109.6|4103.6|4109.6|4103.6|4108.9|4102.9|2
1648049740000|2022-03-23 15:35:40|4109.9|4103.9|4109.6|4103.6|4110.1|4104.1|4109.6|4103.6|3
1648049760000|2022-03-23 15:36:00|4108.4|4102.4|4102|4093.5|4108.4|4102.4|4102|4093.5|4
1648049770000|2022-03-23 15:36:10|4101.8|4093.3|4098.6|4092.6|4101.8|4093.3|4098.6|4092.5|4
1648049780000|2022-03-23 15:36:20|4098.9|4092.9|4104.5|4096.5|4107|4096.5|4098.9|4092.8|7
1648049790000|2022-03-23 15:36:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648049800000|2022-03-23 15:36:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1648049860000|2022-03-23 15:37:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648049920000|2022-03-23 15:38:40|4103.9|4097.9|4108.6|4102.6|4108.6|4102.6|4103.9|4097.9|7
1648049940000|2022-03-23 15:39:00|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648049980000|2022-03-23 15:39:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648049990000|2022-03-23 15:39:50|4109.1|4103.1|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|3
1648050000000|2022-03-23 15:40:00|4109.1|4103.1|4108.1|4102.1|4109.1|4103.1|4108.1|4102.1|2
1648050010000|2022-03-23 15:40:10|4107.1|4101.1|4109.6|4103.6|4109.6|4103.6|4107.1|4101.1|2
1648050020000|2022-03-23 15:40:20|4110.4|4104.4|4110.9|4104.9|4111.6|4105.6|4110.4|4104.4|3
1648050050000|2022-03-23 15:40:50|4111.4|4105.4|4110.1|4104.1|4112|4105.6|4107.4|4101.4|11
1648050060000|2022-03-23 15:41:00|4110.6|4104.6|4112.6|4106.6|4112.9|4106.9|4110.6|4104.6|6
1648050090000|2022-03-23 15:41:30|4112.9|4106.9|4113.6|4107.6|4113.6|4107.6|4112.9|4106.9|3
1648050140000|2022-03-23 15:42:20|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|2
1648050170000|2022-03-23 15:42:50|4113.1|4107.1|4112.4|4106.4|4113.1|4107.1|4112.4|4106.4|2
1648050190000|2022-03-23 15:43:10|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|2
1648050200000|2022-03-23 15:43:20|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|2
1648050310000|2022-03-23 15:45:10|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648050320000|2022-03-23 15:45:20|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.9|4104.9|2
1648050330000|2022-03-23 15:45:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648050340000|2022-03-23 15:45:40|4111.4|4105.4|4110|4102|4111.4|4105.4|4108.4|4102|6
1648050350000|2022-03-23 15:45:50|4109|4101|4109.3|4100|4109.5|4101|4108.5|4099.5|7
1648050360000|2022-03-23 15:46:00|4110.3|4101|4112.5|4104|4115|4105|4110.3|4101|8
1648050370000|2022-03-23 15:46:10|4112.3|4103.8|4112.3|4103.8|4112.3|4103.8|4112.3|4103.8|1
1648050380000|2022-03-23 15:46:20|4109.9|4103.9|4109.5|4101.5|4109.9|4103.9|4109.5|4101.5|4
1648050390000|2022-03-23 15:46:30|4109.8|4101.8|4109.1|4103.1|4110.8|4103.3|4108.6|4101.8|5
1648050400000|2022-03-23 15:46:40|4108.9|4102.9|4108.6|4102.6|4108.9|4102.9|4108.6|4102.6|2
1648050410000|2022-03-23 15:46:50|4108.8|4100.5|4108.5|4100.5|4108.8|4100.5|4108.5|4100.5|2
1648050420000|2022-03-23 15:47:00|4108.4|4102.4|4108.5|4100.5|4108.5|4102.4|4106.6|4100.5|4
1648050430000|2022-03-23 15:47:10|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648050440000|2022-03-23 15:47:20|4108.1|4102.1|4108.1|4102.1|4108.9|4102.9|4108.1|4102.1|5
1648050450000|2022-03-23 15:47:30|4108.4|4102.4|4108.9|4102.9|4108.9|4102.9|4108.4|4102.4|4
1648050460000|2022-03-23 15:47:40|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648050480000|2022-03-23 15:48:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|3
1648050490000|2022-03-23 15:48:10|4107.6|4101.6|4107.3|4101.3|4107.6|4101.6|4107.3|4101.3|3
1648050500000|2022-03-23 15:48:20|4107.1|4101.1|4106.6|4100.6|4108|4101.1|4104.9|4098.8|12
1648050510000|2022-03-23 15:48:30|4106.5|4100.5|4106.8|4100.8|4106.8|4100.8|4106.5|4100.5|2
1648050520000|2022-03-23 15:48:40|4106.4|4100.4|4105.6|4099.6|4106.5|4100.4|4104.1|4098.1|10
1648050540000|2022-03-23 15:49:00|4105.9|4099.9|4107.8|4094.8|4109.4|4103.4|4105.9|4093.5|14
1648050550000|2022-03-23 15:49:10|4106.8|4095.6|4101.9|4095.9|4106.8|4095.9|4101.5|4095.5|5
1648050560000|2022-03-23 15:49:20|4101.6|4095.6|4101.1|4095.1|4101.9|4095.9|4101.1|4095.1|3
1648050580000|2022-03-23 15:49:40|4100.4|4094.4|4100.9|4094.9|4100.9|4094.9|4098.6|4092.6|8
1648050590000|2022-03-23 15:49:50|4101.1|4095.1|4102.1|4096.1|4102.1|4096.1|4101.1|4095.1|6
1648050600000|2022-03-23 15:50:00|4102.4|4096.4|4104.9|4098.9|4105.1|4099.1|4102.4|4096.4|3
1648050610000|2022-03-23 15:50:10|4106.1|4100.1|4106.9|4100.9|4106.9|4100.9|4105.8|4099.8|8
1648050620000|2022-03-23 15:50:20|4107|4099|4107|4099|4107|4099|4107|4099|1
1648050630000|2022-03-23 15:50:30|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648050640000|2022-03-23 15:50:40|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|3
1648050660000|2022-03-23 15:51:00|4103.6|4097.6|4103.9|4097.9|4103.9|4097.9|4103.6|4097.6|2
1648050670000|2022-03-23 15:51:10|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|2
1648050690000|2022-03-23 15:51:30|4103.9|4097.9|4103.4|4097.4|4103.9|4097.9|4103.4|4097.4|2
1648050700000|2022-03-23 15:51:40|4104.1|4098.1|4106.4|4100.4|4106.4|4100.4|4104.1|4098.1|3
1648050710000|2022-03-23 15:51:50|4107.1|4101.1|4112|4106|4113|4106|4107.1|4101.1|8
1648050720000|2022-03-23 15:52:00|4111.4|4105.4|4111.4|4105.4|4111.6|4105.6|4111.4|4105.4|3
1648050730000|2022-03-23 15:52:10|4111.6|4105.6|4111.4|4105.4|4111.6|4105.6|4111.4|4105.4|2
1648050740000|2022-03-23 15:52:20|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.6|4104.6|3
1648050750000|2022-03-23 15:52:30|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|3
1648050760000|2022-03-23 15:52:40|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648050770000|2022-03-23 15:52:50|4111.4|4105.4|4110.4|4104.4|4111.4|4105.4|4110.4|4104.4|2
1648050790000|2022-03-23 15:53:10|4110.1|4104.1|4108.9|4102.9|4110.1|4104.1|4108.6|4102.6|7
1648050800000|2022-03-23 15:53:20|4108.6|4102.6|4109.4|4103.4|4109.4|4103.4|4108.6|4102.6|2
1648050810000|2022-03-23 15:53:30|4109.6|4103.6|4109.9|4103.9|4109.9|4103.9|4109.6|4103.6|2
1648050850000|2022-03-23 15:54:10|4108.6|4102.6|4109.1|4103.1|4109.6|4103.6|4108.4|4102.4|7
1648050900000|2022-03-23 15:55:00|4108.9|4102.9|4108.4|4102.4|4109.1|4103.1|4108.4|4102.4|4
1648050910000|2022-03-23 15:55:10|4108.9|4102.9|4110.9|4104.9|4111.4|4105.4|4108.9|4102.9|7
1648050920000|2022-03-23 15:55:20|4110.6|4104.6|4112.8|4104.8|4112.8|4105.4|4110.6|4104.6|5
1648050930000|2022-03-23 15:55:30|4112.4|4106.4|4111.4|4105.4|4113.1|4107.1|4111.4|4105.4|7
1648050940000|2022-03-23 15:55:40|4112.1|4106.1|4110.9|4104.9|4112.1|4106.1|4110.1|4104.1|10
1648050950000|2022-03-23 15:55:50|4110.4|4104.4|4108.8|4100.8|4110.4|4104.4|4108.6|4100.8|11
1648050960000|2022-03-23 15:56:00|4108.4|4102.4|4106.3|4100.3|4108.5|4102.4|4106.3|4100|7
1648050970000|2022-03-23 15:56:10|4106.4|4100.4|4105.3|4096.3|4106.4|4100.4|4105.3|4095.5|5
1648050980000|2022-03-23 15:56:20|4104.8|4096.5|4101.5|4092.3|4104.8|4097.9|4100.8|4092.3|9
1648050990000|2022-03-23 15:56:30|4100.8|4092.5|4102.8|4092|4102.8|4094|4098.8|4091.5|9
1648051000000|2022-03-23 15:56:40|4102.3|4093.3|4099.9|4093.9|4102.3|4095.3|4099.1|4091.3|18
1648051010000|2022-03-23 15:56:50|4098.6|4092.6|4098.9|4092.9|4098.9|4092.9|4098.6|4092.6|2
1648051020000|2022-03-23 15:57:00|4099.4|4093.4|4105.8|4096.3|4105.8|4097.5|4099.4|4093.3|12
1648051030000|2022-03-23 15:57:10|4106.3|4097|4104.4|4098.4|4106.5|4098.4|4103.9|4097|8
1648051040000|2022-03-23 15:57:20|4104.1|4098.1|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|5
1648051050000|2022-03-23 15:57:30|4102.9|4096.9|4100.1|4094.1|4102.9|4096.9|4100.1|4094.1|9
1648051060000|2022-03-23 15:57:40|4100.6|4094.6|4100.4|4094.4|4101.9|4095.9|4100.1|4094.1|9
1648051070000|2022-03-23 15:57:50|4100.1|4094.1|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|8
1648051080000|2022-03-23 15:58:00|4098.9|4092.9|4098.4|4092.4|4101.6|4095.6|4098.4|4092.4|8
1648051090000|2022-03-23 15:58:10|4098.6|4092.6|4100.3|4094.3|4101.4|4095.4|4098.6|4092.6|5
1648051100000|2022-03-23 15:58:20|4101.3|4095.3|4100.5|4092|4102|4095.4|4099.9|4092|11
1648051110000|2022-03-23 15:58:30|4100.3|4092.3|4101.3|4092.3|4101.9|4095.9|4099.4|4092.3|11
1648051120000|2022-03-23 15:58:40|4099.4|4093.4|4101.6|4095.6|4102.3|4095.6|4099.4|4093.4|8
1648051130000|2022-03-23 15:58:50|4101.9|4095.9|4100.6|4094.6|4101.9|4095.9|4100.1|4094.1|7
1648051140000|2022-03-23 15:59:00|4102.1|4096.1|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|8
1648051150000|2022-03-23 15:59:10|4102.4|4096.4|4102.4|4096.4|4102.6|4096.6|4101.4|4095.4|6
1648051160000|2022-03-23 15:59:20|4102.6|4096.6|4099.9|4093.9|4102.6|4096.6|4099.9|4093.9|9
1648051170000|2022-03-23 15:59:30|4100.4|4094.4|4099.9|4093.9|4101.1|4095.1|4099.9|4093.9|10
1648051180000|2022-03-23 15:59:40|4100.6|4094.6|4100.9|4094.9|4100.9|4094.9|4100.6|4094.6|2
1648051190000|2022-03-23 15:59:50|4100.1|4094.1|4102.6|4096.6|4102.6|4096.6|4100.1|4094.1|6
1648051200000|2022-03-23 16:00:00|4102.9|4096.9|4103.9|4097.9|4103.9|4097.9|4102.9|4096.9|4
1648051210000|2022-03-23 16:00:10|4104.4|4098.4|4105.1|4099.1|4105.1|4099.1|4104.4|4098.4|4
1648051220000|2022-03-23 16:00:20|4106.4|4100.4|4105.6|4099.6|4106.4|4100.4|4104.9|4098.9|3
1648051240000|2022-03-23 16:00:40|4105.9|4099.9|4107.1|4101.1|4107.1|4101.1|4105.9|4099.9|5
1648051300000|2022-03-23 16:01:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648051310000|2022-03-23 16:01:50|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648051320000|2022-03-23 16:02:00|4110.1|4104.1|4111.4|4105.4|4111.4|4105.4|4110.1|4104.1|3
1648051330000|2022-03-23 16:02:10|4111.6|4105.6|4112.4|4106.4|4113.5|4107.5|4111.6|4105.6|4
1648051340000|2022-03-23 16:02:20|4113.6|4107.6|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|4
1648051360000|2022-03-23 16:02:40|4112.1|4106.1|4111.4|4105.4|4112.1|4106.1|4111.4|4105.4|2
1648051370000|2022-03-23 16:02:50|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|5
1648051380000|2022-03-23 16:03:00|4109.4|4103.4|4109.1|4103.1|4109.4|4103.4|4109.1|4103.1|2
1648051390000|2022-03-23 16:03:10|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648051400000|2022-03-23 16:03:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648051410000|2022-03-23 16:03:30|4105.6|4099.6|4105.1|4099.1|4105.6|4099.6|4105.1|4099.1|3
1648051460000|2022-03-23 16:04:20|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648051480000|2022-03-23 16:04:40|4105.4|4099.4|4105.6|4099.6|4105.6|4099.6|4104.9|4098.9|3
1648051490000|2022-03-23 16:04:50|4105.1|4099.1|4104.9|4098.9|4106.1|4100.1|4104.6|4098.6|6
1648051500000|2022-03-23 16:05:00|4104.4|4098.4|4104.9|4098.9|4104.9|4098.9|4104.4|4098.4|2
1648051520000|2022-03-23 16:05:20|4105|4096.5|4099.3|4093.3|4105|4096.5|4099.3|4093.3|4
1648051530000|2022-03-23 16:05:30|4099.4|4093.4|4099.1|4093.1|4099.4|4093.4|4099.1|4093.1|2
1648051540000|2022-03-23 16:05:40|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1648051550000|2022-03-23 16:05:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648051580000|2022-03-23 16:06:20|4099.6|4093.6|4100.4|4094.4|4100.4|4094.4|4099.6|4093.6|2
1648051660000|2022-03-23 16:07:40|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648051680000|2022-03-23 16:08:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648051730000|2022-03-23 16:08:50|4098.6|4092.6|4099.4|4093.4|4099.4|4093.4|4098.5|4092.5|3
1648051740000|2022-03-23 16:09:00|4099.6|4093.6|4101.1|4095.1|4101.1|4095.1|4099.6|4093.6|3
1648051760000|2022-03-23 16:09:20|4100.9|4094.9|4099.1|4093.1|4100.9|4094.9|4098.9|4092.9|3
1648051870000|2022-03-23 16:11:10|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648051950000|2022-03-23 16:12:30|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|1
1648051980000|2022-03-23 16:13:00|4097.9|4091.9|4098.1|4092.1|4098.1|4092.1|4097.9|4091.9|2
1648052110000|2022-03-23 16:15:10|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648052120000|2022-03-23 16:15:20|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648052150000|2022-03-23 16:15:50|4097.6|4091.6|4096.9|4090.9|4097.6|4091.6|4096.9|4090.9|2
1648052180000|2022-03-23 16:16:20|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1648052190000|2022-03-23 16:16:30|4096.4|4090.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|3
1648052200000|2022-03-23 16:16:40|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4094.4|4088.4|6
1648052220000|2022-03-23 16:17:00|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648052230000|2022-03-23 16:17:10|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|4
1648052240000|2022-03-23 16:17:20|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|2
1648052260000|2022-03-23 16:17:40|4092.6|4086.6|4094.6|4088.6|4094.6|4088.6|4092.6|4086.6|6
1648052280000|2022-03-23 16:18:00|4095.6|4089.6|4095.9|4089.9|4096.1|4090.1|4095.6|4089.6|4
1648052290000|2022-03-23 16:18:10|4096.1|4090.1|4097.1|4091.1|4097.1|4091.1|4096.1|4090.1|2
1648052320000|2022-03-23 16:18:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648052380000|2022-03-23 16:19:40|4097.6|4091.6|4097.4|4091.4|4097.6|4091.6|4097.4|4091.4|2
1648052420000|2022-03-23 16:20:20|4097.6|4091.6|4097.6|4091.6|4097.9|4091.9|4097.6|4091.6|3
1648052480000|2022-03-23 16:21:20|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.1|4091.1|3
1648052540000|2022-03-23 16:22:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648052590000|2022-03-23 16:23:10|4097.4|4091.4|4098.9|4092.9|4098.9|4092.9|4097.4|4091.4|3
1648052620000|2022-03-23 16:23:40|4099.6|4093.6|4098.9|4092.9|4099.6|4093.6|4098.9|4092.9|2
1648052630000|2022-03-23 16:23:50|4099.9|4093.9|4097.1|4091.1|4099.9|4093.9|4097.1|4091.1|6
1648052660000|2022-03-23 16:24:20|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648052670000|2022-03-23 16:24:30|4096.4|4090.4|4097.1|4091.1|4097.1|4091.1|4096.4|4090.4|2
1648052690000|2022-03-23 16:24:50|4097.6|4091.6|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|3
1648052700000|2022-03-23 16:25:00|4099.5|4091.3|4098.1|4092.1|4099.5|4093|4098.1|4091.3|3
1648052730000|2022-03-23 16:25:30|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1648052740000|2022-03-23 16:25:40|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|3
1648052750000|2022-03-23 16:25:50|4096.9|4090.9|4096.9|4090.9|4097.1|4091.1|4096.9|4090.9|3
1648052760000|2022-03-23 16:26:00|4095.4|4089.4|4095.9|4089.9|4095.9|4089.9|4095.4|4089.4|2
1648052780000|2022-03-23 16:26:20|4095.4|4089.4|4095.9|4089.9|4095.9|4089.9|4095.4|4089.4|2
1648052800000|2022-03-23 16:26:40|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648052850000|2022-03-23 16:27:30|4096.1|4090.1|4093.9|4087.9|4096.1|4090.1|4093.9|4087.9|6
1648052860000|2022-03-23 16:27:40|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648052900000|2022-03-23 16:28:20|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648052940000|2022-03-23 16:29:00|4098.3|4089|4098.4|4092.4|4100|4093.8|4098.3|4089|4
1648052960000|2022-03-23 16:29:20|4099.9|4093.9|4099.1|4093.1|4099.9|4093.9|4099.1|4093.1|2
1648052980000|2022-03-23 16:29:40|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|1
1648053010000|2022-03-23 16:30:10|4099.1|4093.1|4100.6|4094.6|4100.6|4094.6|4099.1|4093.1|2
1648053020000|2022-03-23 16:30:20|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648053030000|2022-03-23 16:30:30|4099.9|4093.9|4104.8|4094|4104.8|4094|4099.9|4093.9|2
1648053040000|2022-03-23 16:30:40|4105|4094.3|4104.9|4098.9|4105|4098.9|4104.9|4094.3|2
1648053060000|2022-03-23 16:31:00|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|2
1648053070000|2022-03-23 16:31:10|4108.8|4100.5|4108.5|4100.5|4108.8|4100.5|4108.5|4100.5|2
1648053080000|2022-03-23 16:31:20|4108.4|4102.4|4108.1|4102.1|4108.4|4102.4|4108.1|4102.1|2
1648053090000|2022-03-23 16:31:30|4107.9|4101.9|4108|4100|4108|4101.9|4107.9|4100|2
1648053100000|2022-03-23 16:31:40|4109.5|4100.5|4107.8|4099.8|4109.5|4100.5|4107.8|4099.8|3
1648053110000|2022-03-23 16:31:50|4107.5|4099.5|4106.8|4100.8|4107.5|4100.8|4105.6|4099.5|5
1648053120000|2022-03-23 16:32:00|4106.6|4100.6|4108.3|4102.3|4108.3|4102.3|4106.6|4100.6|3
1648053130000|2022-03-23 16:32:10|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648053150000|2022-03-23 16:32:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648053170000|2022-03-23 16:32:50|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648053200000|2022-03-23 16:33:20|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|2
1648053240000|2022-03-23 16:34:00|4109.8|4100|4109.3|4100.8|4109.8|4100.8|4109.3|4100|3
1648053250000|2022-03-23 16:34:10|4109|4100.5|4106.6|4100.6|4109|4100.6|4106.6|4100.5|2
1648053260000|2022-03-23 16:34:20|4108.5|4100.5|4108.5|4100.5|4108.5|4100.5|4108.5|4100.5|1
1648053270000|2022-03-23 16:34:30|4109||4109||4109||4109||1
1648053280000|2022-03-23 16:34:40|4109.3|4100.8|4108|4099.5|4109.3|4101.4|4107.4|4099.5|3
1648053300000|2022-03-23 16:35:00|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1648053310000|2022-03-23 16:35:10|4107.5|4099.5|4107.5|4099.5|4107.5|4099.5|4107.5|4099.5|1
1648053330000|2022-03-23 16:35:30|4107.4|4101.4|4110.5|4102|4110.5|4102|4107.4|4101.4|3
1648053340000|2022-03-23 16:35:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648053410000|2022-03-23 16:36:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648053510000|2022-03-23 16:38:30|4111.4|4105.4|4112.6|4106.6|4112.6|4106.6|4111.4|4105.4|3
1648053520000|2022-03-23 16:38:40|4112.9|4106.9|4113.4|4107.4|4113.4|4107.4|4112.9|4106.9|2
1648053560000|2022-03-23 16:39:20|4113.6|4107.6|4115.4|4109.4|4115.4|4109.4|4113.6|4107.6|7
1648053570000|2022-03-23 16:39:30|4115.6|4109.6|4119.8|4110.3|4120|4110.4|4115.6|4109.6|5
1648053580000|2022-03-23 16:39:40|4123.3||4122.8||4123.3||4122.8||2
1648053600000|2022-03-23 16:40:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648053610000|2022-03-23 16:40:10|4118.9|4112.9|4119.4|4113.4|4120.8|4113.8|4118.4|4112.3|8
1648053620000|2022-03-23 16:40:20|4121.8|4113|4121.5|4112.8|4121.8|4113|4121.5|4112.8|2
1648053640000|2022-03-23 16:40:40|4119.1|4113|4119.1|4113.1|4119.1|4113.1|4119.1|4113|2
1648053660000|2022-03-23 16:41:00|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648053680000|2022-03-23 16:41:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648053690000|2022-03-23 16:41:30|4118.9|4112.9|4118.9|4112.9|4119.1|4113.1|4118.9|4112.9|3
1648053700000|2022-03-23 16:41:40|4122.5|4112.8|4122.3|4113.5|4122.5|4113.5|4122.3|4112.8|3
1648053720000|2022-03-23 16:42:00|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648053760000|2022-03-23 16:42:40|4123|4113.5|4121.9|4115.9|4123|4115.9|4121.9|4113.5|2
1648053770000|2022-03-23 16:42:50|4121.1|4115.1|4123.8|4115|4124.5|4115.1|4121.1|4115|3
1648053780000|2022-03-23 16:43:00|4123.5|4115.3|4123.5|4115|4123.5|4115.3|4123.5|4115|2
1648053790000|2022-03-23 16:43:10|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648053800000|2022-03-23 16:43:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648053810000|2022-03-23 16:43:30|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|3
1648053830000|2022-03-23 16:43:50|4122.8|4111.3|4122|4112.3|4122.8|4112.3|4122|4111.3|4
1648053840000|2022-03-23 16:44:00|4121.8|4112.5|4121.1|4115.1|4121.8|4115.1|4121.1|4112.5|2
1648053850000|2022-03-23 16:44:10|4121.6|4115.6|4122|4113.5|4122|4115.9|4121.4|4113.5|5
1648053860000|2022-03-23 16:44:20|4121.8||4121.8||4121.8||4121.8||1
1648053870000|2022-03-23 16:44:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648053880000|2022-03-23 16:44:40|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648053900000|2022-03-23 16:45:00|4119.1|4113.1|4119.3|4111|4119.3|4113.1|4119.1|4111|2
1648053910000|2022-03-23 16:45:10|4118.8|4110.5|4117.8|4109.5|4118.8|4110.5|4117.8|4109.5|3
1648053920000|2022-03-23 16:45:20|4117|4107.8|4116.3|4106.3|4117|4107.8|4116.3|4106.3|5
1648053930000|2022-03-23 16:45:30|4116|4106|4109.6|4103.6|4116|4106|4109.4|4103.4|5
1648053940000|2022-03-23 16:45:40|4110.1|4104.1|4109.4|4103.4|4110.1|4104.1|4109.4|4103.4|4
1648053950000|2022-03-23 16:45:50|4109.1|4103.1|4108.9|4102.9|4109.1|4103.1|4108.6|4102.6|4
1648053960000|2022-03-23 16:46:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1648053970000|2022-03-23 16:46:10|4111.1|4105.1|4111|4105|4111.1|4105.1|4111|4105|2
1648053980000|2022-03-23 16:46:20|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648054010000|2022-03-23 16:46:50|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.9|4104.9|2
1648054020000|2022-03-23 16:47:00|4110.6|4104.6|4110.1|4104.1|4110.6|4104.6|4110.1|4104.1|3
1648054030000|2022-03-23 16:47:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648054070000|2022-03-23 16:47:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648054090000|2022-03-23 16:48:10|4109.9|4103.9|4110.1|4104.1|4110.1|4104.1|4109.9|4103.9|2
1648054210000|2022-03-23 16:50:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648054220000|2022-03-23 16:50:20|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648054280000|2022-03-23 16:51:20|4110.9|4104.9|4111.9|4105.9|4111.9|4105.9|4110.9|4104.9|2
1648054290000|2022-03-23 16:51:30|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|3
1648054340000|2022-03-23 16:52:20|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648054490000|2022-03-23 16:54:50|4109.6|4103.6|4109.4|4103.4|4109.6|4103.6|4109.4|4103.4|2
1648054500000|2022-03-23 16:55:00|4111.3|4101.8|4111.3|4101.8|4111.3|4101.8|4111.3|4101.8|1
1648054610000|2022-03-23 16:56:50|4112.5|4103.3|4112.5|4103.3|4112.5|4103.3|4112.5|4103.3|1
1648054620000|2022-03-23 16:57:00|4113.8|4104.5|4113|4103.5|4113.8|4104.5|4113|4103.5|2
1648054800000|2022-03-23 17:00:00|4115|4103.8|4115.3|4103.8|4115.3|4103.8|4115|4103.8|2
1648054810000|2022-03-23 17:00:10|4113.3||4113.3||4113.3||4113.3||1
1648054870000|2022-03-23 17:01:10|4113|4103.5|4113|4103.5|4113|4103.5|4113|4103.5|1
1648054900000|2022-03-23 17:01:40|4112.5|4103|4112.5|4103|4112.5|4103|4112.5|4103|1
1648054930000|2022-03-23 17:02:10|4115|4103.5|4115.8|4103.5|4115.8|4103.5|4115|4103.5|2
1648054940000|2022-03-23 17:02:20|4115.3|4103.8|4115.3|4105.8|4115.3|4105.8|4115.3|4103.8|2
1648055000000|2022-03-23 17:03:20||4106||4106||4106||4106|1
1648055050000|2022-03-23 17:04:10||4105.8||4105.8||4105.8||4105.8|1
1648055120000|2022-03-23 17:05:20|4116|4106.5|4115.3|4106|4116|4106.5|4115.3|4106|2
1648055160000|2022-03-23 17:06:00|4115|4105.5|4115|4105.5|4115|4105.5|4115|4105.5|1
1648055180000|2022-03-23 17:06:20|4114.5|4105.3|4114.5|4105.3|4114.5|4105.3|4114.5|4105.3|1
1648055230000|2022-03-23 17:07:10|4118.3||4118.3||4118.3||4118.3||1
1648055240000|2022-03-23 17:07:20|4120.5||4120.5||4120.5||4120.5||1
1648055250000|2022-03-23 17:07:30||4111||4111||4111||4111|1
1648055310000|2022-03-23 17:08:30|4120.3|4110.8|4120.3|4110.8|4120.3|4110.8|4120.3|4110.8|1
1648055430000|2022-03-23 17:10:30|4119.5|4110|4120.3|4110.8|4120.3|4110.8|4119.5|4110|2
1648055540000|2022-03-23 17:12:20|4120|4110.5|4120|4110.5|4120|4110.5|4120|4110.5|1
1648055560000|2022-03-23 17:12:40|4119.5|4110.3|4119.5|4110.3|4119.5|4110.3|4119.5|4110.3|1
1648055570000|2022-03-23 17:12:50|4119|4109.5|4119|4109.5|4119|4109.5|4119|4109.5|1
1648055580000|2022-03-23 17:13:00|4118.5|4109.3|4118.5|4109.3|4118.5|4109.3|4118.5|4109.3|1
1648055630000|2022-03-23 17:13:50|4118.8||4118.8||4118.8||4118.8||1
1648055840000|2022-03-23 17:17:20|4123.3|4110.5|4123.3|4110.5|4123.3|4110.5|4123.3|4110.5|1
1648055850000|2022-03-23 17:17:30|4123||4123||4123||4123||1
1648055860000|2022-03-23 17:17:40|4122.5|4113|4122.5|4113|4122.5|4113|4122.5|4113|2
1648055900000|2022-03-23 17:18:20|4123.5|4114.3|4122.5|4113|4123.5|4114.3|4122.5|4113|2
1648055920000|2022-03-23 17:18:40|4123.5|4114.3|4122.3|4112.8|4123.5|4114.3|4122.3|4112.8|4
1648056000000|2022-03-23 17:20:00|4123.3|4114|4132.3|4118.3|4132.3|4118.3|4123.3|4114|4
1648056010000|2022-03-23 17:20:10|4132||4132||4132||4132||1
1648056020000|2022-03-23 17:20:20|4133|4119.5|4131.5|4119.8|4133|4119.8|4131.5|4119.5|2
1648056030000|2022-03-23 17:20:30||4122||4122||4122||4122|1
1648056140000|2022-03-23 17:22:20|4132.8|4121.8|4133.8|4122.8|4133.8|4122.8|4132.8|4121.8|2
1648056160000|2022-03-23 17:22:40|4133.5|4123|4133.5|4124|4133.5|4124|4133.5|4123|2
1648056170000|2022-03-23 17:22:50|4134.3|4124.8|4135.3|4126|4135.3|4126|4134.3|4124.8|2
1648056180000|2022-03-23 17:23:00|4136.3|4126.8|4138.5|4127.3|4138.5|4127.3|4136.3|4126.8|2
1648056190000|2022-03-23 17:23:10|4137|4127.5|4137|4127.5|4137|4127.5|4137|4127.5|1
1648056200000|2022-03-23 17:23:20|4137.3|4127.8|4142.5|4128.3|4142.5|4128.3|4137.3|4127.8|2
1648056210000|2022-03-23 17:23:30||4133.3||4133.3||4133.3||4133.3|1
1648056230000|2022-03-23 17:23:50|4142.3|4132.8|4142.3|4132.8|4142.3|4132.8|4142.3|4132.8|1
1648056330000|2022-03-23 17:25:30||4128.5||4128.5||4128.5||4128.5|1
1648056340000|2022-03-23 17:25:40|4137.8|4128|4137.5|4128|4137.8|4128|4137.5|4128|2
1648056380000|2022-03-23 17:26:20|4138|4128.8|4138|4128.8|4138|4128.8|4138|4128.8|1
1648056410000|2022-03-23 17:26:50|4139.8|4132.8|4149.8|4132.8|4149.8|4132.8|4139.8|4132.8|2
1648056430000|2022-03-23 17:27:10|4149.3|4140.3|4149.3|4140|4149.3|4140.3|4149.3|4140|2
1648056440000|2022-03-23 17:27:20|4149|4139.5|4149|4139.5|4149|4139.5|4149|4139.5|1
1648056460000|2022-03-23 17:27:40|4148.3|4139|4148.3|4139|4148.3|4139|4148.3|4139|1
1648056480000|2022-03-23 17:28:00|4147|4137.8|4148.3|4139|4148.3|4139|4147|4137.8|2
1648056520000|2022-03-23 17:28:40|4147.3|4138|4148.3|4138.8|4148.3|4138.8|4147.3|4138|2
1648056620000|2022-03-23 17:30:20|4147.8|4138.3|4146.8|4133.5|4147.8|4138.3|4146.8|4133.5|2
1648056640000|2022-03-23 17:30:40||4132.5||4132.5||4132.5||4132.5|1
1648056650000|2022-03-23 17:30:50|4142|4132.8|4142|4132.5|4142|4132.8|4142|4132.5|2
1648056690000|2022-03-23 17:31:30|4141.5|4132.3|4142.5|4130.3|4142.5|4132.3|4141.5|4130.3|2
1648056700000|2022-03-23 17:31:40|4141.8|4129.8|4145.5|4130|4145.5|4130|4141.8|4129.8|2
1648056720000|2022-03-23 17:32:00||4136||4136||4136||4136|1
1648056750000|2022-03-23 17:32:30|4145.8|4136.5|4146.8|4137.3|4146.8|4137.3|4145.8|4136.5|2
1648056790000|2022-03-23 17:33:10|4147.3|4137.8|4150.5|4139|4150.8|4139|4147.3|4137.8|4
1648056800000|2022-03-23 17:33:20||4141||4141||4141||4141|1
1648056810000|2022-03-23 17:33:30|4150|4140.5|4150|4140.5|4150|4140.5|4150|4140.5|1
1648056860000|2022-03-23 17:34:20|4149.8||4149.8||4149.8||4149.8||1
1648056900000|2022-03-23 17:35:00|4150.3|4140.8|4155|4141.5|4155|4141.5|4150.3|4140.8|3
1648056910000|2022-03-23 17:35:10|4155.3|4141.8|4155.3|4145.8|4155.3|4145.8|4155.3|4141.8|2
1648056930000|2022-03-23 17:35:30|4155|4142.3|4155.3|4142|4155.3|4142.3|4155|4142|2
1648056940000|2022-03-23 17:35:40||4145.8||4145.8||4145.8||4145.8|1
1648056960000|2022-03-23 17:36:00||4143||4142.8||4143||4142.8|2
1648056980000|2022-03-23 17:36:20||4145.8||4145.8||4145.8||4145.8|1
1648057040000|2022-03-23 17:37:20|4155|4141.5|4155|4141.5|4155|4141.5|4155|4141.5|1
1648057050000|2022-03-23 17:37:30|4154.8|4141.8|4154.5|4142.3|4154.8|4142.3|4154.5|4141.8|2
1648057060000|2022-03-23 17:37:40|4154|4141.8|4155|4141.3|4155|4141.8|4150.5|4141|4
1648057080000|2022-03-23 17:38:00||4145.8||4145.8||4145.8||4145.8|1
1648057130000|2022-03-23 17:38:50|4155.5|4146|4155.5|4146|4155.5|4146|4155.5|4146|1
1648057190000|2022-03-23 17:39:50|4158.5|4147.5|4167.5|4147.5|4167.5|4147.5|4158.5|4147.5|3
1648057200000|2022-03-23 17:40:00|4165.5|4147.8|4165.5|4148.8|4165.5|4148.8|4165.5|4147.8|2
1648057210000|2022-03-23 17:40:10|4165|4149.3|4163.8|4149.3|4165|4149.3|4163.8|4149.3|5
1648057220000|2022-03-23 17:40:20|4163.5|4154.5|4163.5|4154|4163.5|4154.5|4163.5|4154|2
1648057230000|2022-03-23 17:40:30|4163.3|4153.8|4162.8|4153.3|4163.3|4153.8|4162.8|4153.3|2
1648057250000|2022-03-23 17:40:50|4164.5|4153|4165.8|4154.5|4165.8|4154.5|4164.5|4153|2
1648057260000|2022-03-23 17:41:00|4167|4155.8|4169.5|4159.5|4171.3|4159.5|4167|4155.8|7
1648057270000|2022-03-23 17:41:10|4169|4157.3|4169|4156.8|4169|4157.3|4169|4156.8|2
1648057280000|2022-03-23 17:41:20|4166.3||4166.3||4166.3||4166.3||1
1648057290000|2022-03-23 17:41:30|4166.8|4157.3|4165.5|4156|4166.8|4157.3|4165.5|4156|4
1648057300000|2022-03-23 17:41:40|4165|4155.8|4163|4152|4165|4155.8|4163|4151.3|7
1648057310000|2022-03-23 17:41:50|4162.5|4151.5|4161.3|4151.3|4162.5|4151.8|4161.3|4150.8|5
1648057320000|2022-03-23 17:42:00|4160.8|4151|4161|4151.5|4161|4151.5|4159.5|4150.3|11
1648057330000|2022-03-23 17:42:10|4160.5|4151.3|4160|4150.8|4160.5|4151.3|4159.5|4150.3|4
1648057340000|2022-03-23 17:42:20|4160.5|4151|4160.5|4151|4160.5|4151|4160.5|4151|1
1648057350000|2022-03-23 17:42:30|4161|4151.5|4161|4151.5|4161|4151.5|4161|4151.5|1
1648057360000|2022-03-23 17:42:40|4161.3|4151.8|4161.3|4151.8|4161.3|4151.8|4161.3|4151.8|1
1648057370000|2022-03-23 17:42:50|4161.8|4152.3|4161.8|4152.3|4161.8|4152.3|4161.8|4152.3|1
1648057380000|2022-03-23 17:43:00|4162.3|4152.8|4162.3|4152.8|4162.3|4152.8|4162.3|4152.8|1
1648057390000|2022-03-23 17:43:10|4162.5|4153|4162.8|4153.5|4162.8|4153.5|4162.5|4153|2
1648057400000|2022-03-23 17:43:20|4163.5|4154|4168.3|4156.3|4168.3|4156.3|4163.5|4154|4
1648057410000|2022-03-23 17:43:30|4167.8|4157.8|4167.5|4158|4167.8|4158|4167.3|4157.8|3
1648057420000|2022-03-23 17:43:40|4166.8|4157.3|4166.8|4157.3|4166.8|4157.3|4166.8|4157.3|1
1648057430000|2022-03-23 17:43:50|4167.3|4157.8|4171.5|4157.8|4171.5|4157.8|4167.3|4157.8|3
1648057440000|2022-03-23 17:44:00|4172|4158.5|4172.5|4159.3|4172.5|4159.3|4172|4158.5|2
1648057450000|2022-03-23 17:44:10|4173|4163.5|4170.5|4161.3|4173.5|4164.3|4170.5|4161.3|8
1648057460000|2022-03-23 17:44:20|4170|4160.8|4170|4160.8|4170|4160.8|4170|4160.8|1
1648057470000|2022-03-23 17:44:30|4169.8|4160.5|4168.8|4159.5|4169.8|4160.5|4168.8|4159.5|3
1648057480000|2022-03-23 17:44:40|4169.3|4159.8|4169.5|4160|4169.5|4160|4169|4159.5|7
1648057490000|2022-03-23 17:44:50|4169.3|4159.8|4168.3|4158.8|4169.3|4159.8|4168.3|4158.8|3
1648057500000|2022-03-23 17:45:00|4167.8|4158.3|4168.5|4159|4168.8|4159.5|4167.8|4158.3|3
1648057510000|2022-03-23 17:45:10|4167|4157.8|4166.8|4157.3|4167|4157.8|4166.8|4157.3|2
1648057520000|2022-03-23 17:45:20|4167|4157.5|4167|4157.5|4167|4157.5|4167|4157.5|1
1648057540000|2022-03-23 17:45:40|4167.5|4158|4167.5|4158|4167.5|4158|4167.5|4158|1
1648057560000|2022-03-23 17:46:00|4167|4157.5|4167.8|4158.5|4167.8|4158.5|4167|4157.5|2
1648057570000|2022-03-23 17:46:10|4167|4157.5|4167|4157.5|4167|4157.5|4166|4156.5|4
1648057580000|2022-03-23 17:46:20|4166.5|4157|4166.3|4156.8|4166.8|4157.3|4166.3|4156.8|3
1648057600000|2022-03-23 17:46:40|4165.8|4156.3|4165.8|4156.3|4165.8|4156.3|4165.8|4156.3|1
1648057610000|2022-03-23 17:46:50|4165.3|4156|4163.8|4154.3|4165.3|4156|4163.8|4152.8|5
1648057620000|2022-03-23 17:47:00|4163.3|4153.8|4163.8|4154.3|4163.8|4154.3|4163|4153.5|3
1648057630000|2022-03-23 17:47:10|4164|4154.8|4163|4153.5|4164|4154.8|4163|4153.5|3
1648057640000|2022-03-23 17:47:20|4162.8|4151.3|4162.8|4151|4162.8|4151.3|4162.8|4151|2
1648057650000|2022-03-23 17:47:30|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|1
1648057660000|2022-03-23 17:47:40|4160|4151|4160.5|4151|4160.5|4151|4160|4151|2
1648057670000|2022-03-23 17:47:50|4160.8|4151.5|4172.5|4160|4172.5|4160|4160.8|4151.5|7
1648057680000|2022-03-23 17:48:00|4172.3|4161|4171.8|4160.3|4175.5|4161.5|4171.8|4160.3|7
1648057690000|2022-03-23 17:48:10|4171.5|4156.5|4164|4153.3|4171.5|4156.5|4163|4153.3|9
1648057700000|2022-03-23 17:48:20|4163.3|4153|4162.3|4152.8|4163.3|4153|4161.3|4151.8|9
1648057710000|2022-03-23 17:48:30|4161.8|4152.3|4162.3|4152.8|4162.3|4152.8|4161.3|4151.8|4
1648057720000|2022-03-23 17:48:40|4161.8|4152.3|4161.8|4152.3|4161.8|4152.3|4161.8|4152.3|1
1648057730000|2022-03-23 17:48:50|4160.5|4151.3|4160|4150.5|4160.5|4151.3|4160|4150.5|3
1648057740000|2022-03-23 17:49:00|4159.8|4150.3|4160|4150.8|4160.3|4150.8|4159.5|4150|5
1648057750000|2022-03-23 17:49:10|4161.5|4150.5|4161.3|4150.3|4161.8|4150.8|4159.3|4150|10
1648057760000|2022-03-23 17:49:20|4160.8|4150.8|4160|4150.3|4160.8|4150.8|4160|4150|5
1648057770000|2022-03-23 17:49:30|4160.3|4150.8|4161|4151.5|4161|4151.5|4160.3|4150.8|3
1648057780000|2022-03-23 17:49:40|4161.5|4152.3|4161.5|4150.3|4161.5|4152.3|4161|4150.3|3
1648057790000|2022-03-23 17:49:50|4161.8|4150.5|4161.8|4150.5|4161.8|4150.5|4161.8|4150.5|1
1648057800000|2022-03-23 17:50:00|4162|4152.3|4162.3|4152.8|4162.3|4152.8|4162|4152.3|3
1648057810000|2022-03-23 17:50:10|4163|4153.5|4165.3|4155.8|4165.3|4155.8|4163|4153.5|4
1648057820000|2022-03-23 17:50:20||4152.5||4152.5||4152.5||4152.5|1
1648057830000|2022-03-23 17:50:30|4164.8|4152|4164.8|4152|4164.8|4152|4164.8|4152|1
1648057840000|2022-03-23 17:50:40|4161.5||4161.5||4161.5||4161.5||1
1648057870000|2022-03-23 17:51:10|4160|4150.5|4161.8|4150.8|4161.8|4152|4160|4150.5|3
1648057880000|2022-03-23 17:51:20|4162|4149.8|4161.5|4149.3|4162|4149.8|4161.5|4149.3|2
1648057890000|2022-03-23 17:51:30|4161.3|4149|4161.3|4149|4161.3|4149|4161.3|4149|1
1648057900000|2022-03-23 17:51:40|4158.3||4158.3||4158.3||4158.3||1
1648057930000|2022-03-23 17:52:10|4158.8|4149.5|4158.8|4149.5|4158.8|4149.5|4158.8|4149.5|1
1648057940000|2022-03-23 17:52:20|4157.3|4148|4155.8|4146.3|4157.3|4148|4155.8|4146.3|3
1648057950000|2022-03-23 17:52:30|4157.3|4148|4157.3|4148|4157.3|4148|4157.3|4148|1
1648057960000|2022-03-23 17:52:40|4158.3|4149|4157.8|4148.5|4158.3|4149|4157.8|4148.5|2
1648057990000|2022-03-23 17:53:10|4156.8|4147.5|4156|4146.5|4158.3|4148.8|4156|4146.5|4
1648058000000|2022-03-23 17:53:20|4155.8|4146.3|4155.8|4146.3|4155.8|4146.3|4155.8|4146.3|1
1648058010000|2022-03-23 17:53:30|4156|4146.5|4157.5|4148|4157.5|4148|4156|4146.5|3
1648058020000|2022-03-23 17:53:40|4156.8|4147.5|4160.3|4149.3|4160.3|4149.3|4156.8|4147.5|5
1648058030000|2022-03-23 17:53:50|4161.5|4150.8|4164.3|4152.3|4165.5|4152.3|4161.5|4150.8|7
1648058040000|2022-03-23 17:54:00|4164|4152.8|4163.5|4153|4164|4153|4163.5|4152.8|2
1648058050000|2022-03-23 17:54:10|4163.3|4153.3|4163.3|4153.8|4163.3|4153.8|4162.5|4153|3
1648058060000|2022-03-23 17:54:20|4162.8|4153.3|4162|4152.5|4162.8|4153.3|4162|4152.5|2
1648058080000|2022-03-23 17:54:40|4161.5|4152|4161.5|4152|4161.5|4152|4161.5|4152|1
1648058090000|2022-03-23 17:54:50|4161|4151.5|4161.8|4152.3|4162|4152.5|4161|4151.5|4
1648058120000|2022-03-23 17:55:20|4162.3|4152.8|4162.3|4152.8|4162.3|4152.8|4162.3|4152.8|1
1648058130000|2022-03-23 17:55:30|4161.5|4152|4158.3|4147|4161.5|4152|4158.3|4147|4
1648058140000|2022-03-23 17:55:40|4156.8|4147.3|4156.8|4147.3|4156.8|4147.3|4156.8|4147.3|1
1648058160000|2022-03-23 17:56:00|4160||4160||4160||4160||1
1648058170000|2022-03-23 17:56:10||4150.8||4150.8||4150.8||4150.8|1
1648058200000|2022-03-23 17:56:40|4160.5|4151|4166|4153.8|4166|4154|4160.5|4151|5
1648058210000|2022-03-23 17:56:50|4164.5||4164.5||4164.5||4164.5||1
1648058220000|2022-03-23 17:57:00|4163|4153|4162.8|4153.5|4163|4153.5|4162.5|4153|3
1648058230000|2022-03-23 17:57:10|4162.5|4153|4162.5|4153|4162.5|4153|4162.5|4153|1
1648058240000|2022-03-23 17:57:20|4163|4153.5|4163|4153.5|4163|4153.5|4163|4153.5|1
1648058250000|2022-03-23 17:57:30|4163.5|4154.3|4163.3|4154|4163.5|4154.3|4162.8|4153.5|4
1648058270000|2022-03-23 17:57:50|4163|4153.8|4163.8|4154.5|4163.8|4154.5|4163|4153.8|3
1648058280000|2022-03-23 17:58:00|4162.8|4152.5|4161.5|4152|4162.8|4152.5|4161.3|4151.5|7
1648058290000|2022-03-23 17:58:10|4161|4151.5|4161|4151.5|4161|4151.5|4161|4151.5|1
1648058300000|2022-03-23 17:58:20|4160.8|4151.3|4160.8|4151.3|4160.8|4151.3|4160.8|4151.3|1
1648058340000|2022-03-23 17:59:00|4161.3|4151.8|4161.3|4151.8|4161.3|4151.8|4161.3|4151.8|1
1648058350000|2022-03-23 17:59:10|4160.5|4151|4160.5|4151|4160.5|4151|4160.5|4151|1
1648083720000|2022-03-24 01:02:00|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1648083800000|2022-03-24 01:03:20|4159.3|4140.5|4158|4139.3|4159.3|4140.5|4158|4139.3|2
1648083810000|2022-03-24 01:03:30|4157.3|4138.5|4156.3|4137|4157.3|4138.5|4154.8|4135.8|10
1648083820000|2022-03-24 01:03:40|4155|4136.3|4154.3|4135.5|4155|4136.3|4154.3|4135.5|2
1648083830000|2022-03-24 01:03:50|4153.5|4134.8|4151.3|4132.5|4153.5|4134.8|4151.3|4132.5|3
1648083850000|2022-03-24 01:04:10|4152|4133.3|4151|4132.3|4152|4133.3|4151|4132.3|2
1648083860000|2022-03-24 01:04:20|4151.8|4133|4149.3|4130.5|4151.8|4133|4149.3|4130.5|4
1648083870000|2022-03-24 01:04:30|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|4148.3|4129.5|1
1648083880000|2022-03-24 01:04:40|4148.1|4128.1|4142|4122.5|4148.1|4128.1|4142|4122.5|7
1648083890000|2022-03-24 01:04:50|4141.5||4141.5||4141.5||4141.5||1
1648083900000|2022-03-24 01:05:00|4141.8|4123|4141.8|4123|4141.8|4123|4141.8|4123|1
1648083910000|2022-03-24 01:05:10|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|1
1648083920000|2022-03-24 01:05:20|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1648083930000|2022-03-24 01:05:30|4139.8|4121|4139.8|4121|4139.8|4121|4139.8|4121|1
1648083940000|2022-03-24 01:05:40|4140.5|4121.8|4141.3|4122.5|4142.8|4123.8|4140.5|4121.8|15
1648083960000|2022-03-24 01:06:00|4142.8|4124|4148|4129.3|4149.5|4130.8|4142.8|4124|8
1648083970000|2022-03-24 01:06:10|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|1
1648083980000|2022-03-24 01:06:20|4147.6|4127.6|4144.1|4124.1|4147.6|4127.6|4144.1|4124.1|5
1648083990000|2022-03-24 01:06:30|4144.4|4124.4|4141.9|4121.9|4144.4|4124.4|4141.9|4121.9|2
1648084010000|2022-03-24 01:06:50|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1648084020000|2022-03-24 01:07:00|4136.8|4118|4137.5|4118.8|4137.5|4118.8|4136.8|4118|2
1648084030000|2022-03-24 01:07:10|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1648084050000|2022-03-24 01:07:30|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|1
1648084060000|2022-03-24 01:07:40|4136.8|4118|4139|4120.3|4139|4120.3|4136.8|4118|3
1648084070000|2022-03-24 01:07:50|4137.9|4117.9|4138.4|4118.4|4138.8|4119|4137.9|4117.9|4
1648084080000|2022-03-24 01:08:00|4137.9|4117.9|4136.1|4116.1|4137.9|4117.9|4136.1|4116.1|4
1648084090000|2022-03-24 01:08:10|4137|4117.3|4137.8|4118.3|4137.8|4118.3|4137|4117.3|2
1648084100000|2022-03-24 01:08:20|4138.8|4119|4140.3|4121.5|4140.3|4121.5|4138.8|4119|3
1648084110000|2022-03-24 01:08:30|4141|4122.3|4140.3|4121.5|4141|4122.3|4140.3|4121.5|2
1648084140000|2022-03-24 01:09:00|4139.6|4119.6|4136.1|4116.1|4139.6|4119.6|4136.1|4116.1|5
1648084150000|2022-03-24 01:09:10|4136.3|4117|4136.5|4117.5|4136.5|4117.5|4136.3|4117|2
1648084180000|2022-03-24 01:09:40|4137|4118.3|4137|4118.3|4137|4118.3|4137|4118.3|1
1648084200000|2022-03-24 01:10:00|4137.8|4119|4142.8|4124|4142.8|4124|4137.8|4119|3
1648084230000|2022-03-24 01:10:30|4143.5|4124.8|4144.8|4126|4144.8|4126|4143.5|4124.8|2
1648084240000|2022-03-24 01:10:40|4146.8|4126.8|4148|4128.8|4148|4128.8|4146.8|4126.8|3
1648084250000|2022-03-24 01:10:50|4148.5|4129.8|4148.3|4129.5|4149|4130.3|4148.3|4129.5|3
1648084290000|2022-03-24 01:11:30|4147.3|4127.3|4147.6|4127.6|4147.9|4127.9|4147|4127|6
1648084300000|2022-03-24 01:11:40|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|1
1648084310000|2022-03-24 01:11:50|4146.6|4126.6|4145.9|4125.9|4146.6|4126.6|4145.9|4125.9|3
1648084320000|2022-03-24 01:12:00|4144.4|4124.4|4143.4|4123.4|4145.1|4125.1|4143.4|4123.4|5
1648084330000|2022-03-24 01:12:10|4142.9|4122.9|4142.4|4122.4|4142.9|4122.9|4142.4|4122.4|2
1648084340000|2022-03-24 01:12:20|4142.3|4122.3|4141.3|4121.3|4142.3|4122.3|4141.3|4121.3|3
1648084350000|2022-03-24 01:12:30|4140.9|4120.9|4141.4|4121.4|4142.3|4123.5|4139.8|4120.9|11
1648084360000|2022-03-24 01:12:40|4140.8|4121.5|4141.9|4121.9|4142|4123|4140.8|4121.5|3
1648084370000|2022-03-24 01:12:50|4140.9|4120.9|4141.9|4121.9|4141.9|4123|4140.3|4120.9|5
1648084380000|2022-03-24 01:13:00|4142|4123|4140.3|4121.5|4142|4123|4140.3|4121.5|12
1648084390000|2022-03-24 01:13:10|4139.3|4120.5|4140|4120|4140.5|4121.8|4139|4120|5
1648084400000|2022-03-24 01:13:20|4139|4119.3|4138.1|4118.1|4139|4119.3|4138.1|4118.1|4
1648084410000|2022-03-24 01:13:30|4136.8|4117.3|4137.5|4118.3|4138.3|4119.5|4136.8|4117.3|10
1648084420000|2022-03-24 01:13:40|4138.5|4119.3|4136.9|4116.9|4138.5|4119.5|4136|4116.9|9
1648084430000|2022-03-24 01:13:50|4136|4116.8|4136|4116.8|4136|4116.8|4136|4116.8|1
1648084440000|2022-03-24 01:14:00|4137|4118|4137|4118|4137|4118|4136.9|4116.9|3
1648084450000|2022-03-24 01:14:10|4136|4117.3|4137.3|4118.5|4137.3|4118.5|4136|4117.3|8
1648084460000|2022-03-24 01:14:20|4136|4117.3|4137|4118.3|4137|4118.3|4136|4117.3|2
1648084470000|2022-03-24 01:14:30|4136|4117.3|4137|4118.3|4137|4118.3|4136|4117.3|2
1648084480000|2022-03-24 01:14:40|4136|4117.3|4135.5|4116.8|4137|4118.3|4135.5|4116.8|5
1648084490000|2022-03-24 01:14:50|4137|4118.3|4136.9|4116.9|4137|4118.3|4136.9|4116.9|2
1648084500000|2022-03-24 01:15:00|4137.4|4117.4|4136.8|4117.3|4137.4|4117.4|4136.8|4117.3|2
1648084510000|2022-03-24 01:15:10|4138.3|4118.8|4138|4119.3|4139|4120.3|4137.3|4118.5|11
1648084520000|2022-03-24 01:15:20|4139|4120.3|4138|4119.3|4139|4120.3|4138|4119.3|4
1648084540000|2022-03-24 01:15:40|4139.3|4120.5|4138.9|4118.9|4139.3|4120.5|4138.9|4118.9|2
1648084550000|2022-03-24 01:15:50|4138.3|4118.8|4138|4118|4138.8|4119.8|4138|4118|4
1648084560000|2022-03-24 01:16:00|4137.8|4117.8|4136.3|4117.3|4137.8|4117.8|4136.3|4117.3|2
1648084570000|2022-03-24 01:16:10|4137.3|4118.5|4137.1|4117.1|4137.3|4118.5|4137.1|4117.1|2
1648084580000|2022-03-24 01:16:20|4136.1|4116.1|4136.8|4117.8|4137.8|4118.8|4135|4115.5|11
1648084590000|2022-03-24 01:16:30|4137|4117|4135.5|4116.8|4137|4118.3|4135.5|4116.8|5
1648084610000|2022-03-24 01:16:50|4136.8|4118|4136|4116.5|4136.8|4118|4135.3|4116.5|8
1648084620000|2022-03-24 01:17:00|4135|4116.3|4136.3|4117.5|4136.3|4117.5|4134.9|4114.9|14
1648084650000|2022-03-24 01:17:30|4137|4118.3|4136.3|4117.5|4137|4118.3|4136.3|4117.5|2
1648084680000|2022-03-24 01:18:00|4135.5|4116.8|4135|4116.3|4137|4117|4135|4115.4|8
1648084690000|2022-03-24 01:18:10|4136|4117.3|4134.8|4114.8|4136|4117.3|4134.8|4114.8|4
1648084710000|2022-03-24 01:18:30|4135.8|4115.8|4135.8|4115.8|4136|4116.3|4134.8|4114.8|5
1648084720000|2022-03-24 01:18:40|4135|4115.5|4136|4116|4136|4116|4134.8|4114.8|5
1648084730000|2022-03-24 01:18:50|4136.5|4117.3|4132.8|4114|4136.5|4117.3|4132.8|4113.9|9
1648084740000|2022-03-24 01:19:00|4134.1|4114.1|4132.8|4113.8|4134.1|4115|4132.8|4113.8|6
1648084750000|2022-03-24 01:19:10|4134.4|4114.4|4133.5|4114.8|4135|4115.5|4133.5|4114|6
1648084760000|2022-03-24 01:19:20|4132.3|4113.5|4133.6|4113.6|4134.3|4114.5|4132.3|4113.3|5
1648084770000|2022-03-24 01:19:30|4132|4113.3|4131.8|4113|4133.8|4115|4131.8|4113|7
1648084780000|2022-03-24 01:19:40|4133.3|4113.3|4132|4113|4133.3|4113.3|4132|4113|2
1648084790000|2022-03-24 01:19:50|4133.3|4113.3|4133.3|4114.5|4133.5|4114.5|4131.8|4113|9
1648084800000|2022-03-24 01:20:00|4132|4113.3|4134|4115.3|4134|4115.3|4132|4113.3|12
1648084810000|2022-03-24 01:20:10|4133|4114.3|4134|4115.3|4134.5|4115.8|4132|4113.3|21
1648084820000|2022-03-24 01:20:20|4132.5|4113.8|4132.5|4113.8|4134|4115.3|4132.5|4113.4|5
1648084830000|2022-03-24 01:20:30|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1648084850000|2022-03-24 01:20:50|4134|4115.3|4133.3|4114.5|4134|4115.3|4133.3|4114.5|2
1648084900000|2022-03-24 01:21:40|4134|4115.3|4132.8|4114|4134|4115.3|4132.8|4114|2
1648084920000|2022-03-24 01:22:00|4133.8|4115|4133.8|4115|4133.8|4115|4132.8|4114|3
1648084930000|2022-03-24 01:22:10|4133.6|4113.6|4132.5|4113.8|4133.8|4115|4132.5|4113.6|6
1648084940000|2022-03-24 01:22:20|4133.8|4115|4133|4114.3|4133.8|4115|4133|4114.3|2
1648084970000|2022-03-24 01:22:50|4133.8|4115|4133.6|4113.6|4133.8|4115|4132.5|4113.6|4
1648084980000|2022-03-24 01:23:00|4132.3|4113.5|4132.3|4113.5|4133.5|4114.8|4131.5|4112.8|7
1648084990000|2022-03-24 01:23:10|4133|4114.3|4132.3|4113.5|4133|4114.3|4132.3|4113.5|2
1648085000000|2022-03-24 01:23:20|4131.4|4111.4|4133|4113|4133|4113|4131.1|4111.1|8
1648085010000|2022-03-24 01:23:30|4131.8|4114.3|4131.8|4112.8|4133|4114.3|4131.8|4112.8|6
1648085020000|2022-03-24 01:23:40|4131.3|4111.3|4130.5|4111|4131.3|4111.8|4129.5|4110|7
1648085030000|2022-03-24 01:23:50|4129.5|4110.8|4129.5|4110.8|4130.3|4111.5|4128.5|4109.8|4
1648085040000|2022-03-24 01:24:00|4130.9|4110.9|4130.5|4111.8|4130.9|4111.8|4129.5|4110.8|3
1648085050000|2022-03-24 01:24:10|4129.5|4110.8|4129.8|4111|4130.8|4112|4129.5|4110.8|3
1648085060000|2022-03-24 01:24:20|4130.8|4112|4128.5|4109.8|4130.8|4112|4128.5|4109.8|3
1648085070000|2022-03-24 01:24:30|4129.9|4109.9|4129.1|4109.1|4130.4|4110.4|4129.1|4109.1|4
1648085080000|2022-03-24 01:24:40|4129.5|4109.5|4128.5|4108.5|4129.9|4109.9|4127.3|4108.5|5
1648085090000|2022-03-24 01:24:50|4127.3|4109.8|4127.3|4108.3|4127.3|4109.8|4127.3|4108.3|2
1648085100000|2022-03-24 01:25:00|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|4127.5|4108.8|3
1648085110000|2022-03-24 01:25:10|4127.8|4109|4128|4109.3|4128.8|4110|4127.8|4109|3
1648085160000|2022-03-24 01:26:00|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|1
1648085180000|2022-03-24 01:26:20|4128.3|4109.5|4129.8|4111|4129.8|4111|4128.3|4109.5|2
1648085190000|2022-03-24 01:26:30|4128.5|4109.8|4128.5|4109.8|4129.8|4111|4128.5|4109.8|3
1648085200000|2022-03-24 01:26:40|4129.8|4111|4129.5|4110.5|4129.8|4111|4128.3|4109.4|5
1648085210000|2022-03-24 01:26:50|4128|4109.3|4129|4110.3|4129|4110.3|4127.8|4109|4
1648085220000|2022-03-24 01:27:00|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|1
1648085250000|2022-03-24 01:27:30|4129|4110.3|4128.3|4109.5|4129|4110.3|4128.3|4109.5|2
1648085270000|2022-03-24 01:27:50|4129|4110.3|4128.3|4109.5|4129|4110.3|4128.3|4109.5|2
1648085280000|2022-03-24 01:28:00|4129|4110.3|4128.3|4109.5|4129|4110.3|4128.3|4109.5|2
1648085290000|2022-03-24 01:28:10|4129|4110.3|4129|4110.3|4129|4110.3|4128.3|4109.5|3
1648085320000|2022-03-24 01:28:40|4129.5|4110.8|4129|4110.3|4129.5|4110.8|4129|4110.3|2
1648085400000|2022-03-24 01:30:00|4129.5|4110.8|4130|4111.3|4130.8|4112|4129.5|4110.8|3
1648085410000|2022-03-24 01:30:10|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648085430000|2022-03-24 01:30:30|4130|4111.3|4130|4111.3|4130.8|4112|4130|4111.3|3
1648085450000|2022-03-24 01:30:50|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|1
1648085500000|2022-03-24 01:31:40|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648085550000|2022-03-24 01:32:30|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|1
1648085590000|2022-03-24 01:33:10|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648085600000|2022-03-24 01:33:20|4131.5|4112.8|4130.5|4111.8|4131.5|4112.8|4129.8|4111|4
1648085610000|2022-03-24 01:33:30|4132|4113.3|4133.5|4114.8|4133.5|4114.8|4131.8|4112.8|7
1648085630000|2022-03-24 01:33:50|4133.4|4113.4|4133|4114|4133.4|4114|4133|4113.4|2
1648085640000|2022-03-24 01:34:00|4132|4112.8|4133.4|4113.4|4134.3|4115.5|4132|4112.8|4
1648085650000|2022-03-24 01:34:10|4133|4114|4132|4113|4133|4114|4132|4113|2
1648085680000|2022-03-24 01:34:40|4131.3|4112.5|4132.4|4112.4|4132.4|4112.8|4130.3|4111.3|7
1648085690000|2022-03-24 01:34:50|4132.9|4112.9|4131|4112|4132.9|4113.3|4131|4112|4
1648085700000|2022-03-24 01:35:00|4132.4|4112.4|4132.5|4113.8|4133.3|4113.8|4130.8|4112|10
1648085710000|2022-03-24 01:35:10|4133.3|4114.5|4134|4115.3|4134|4115.3|4132.8|4113.1|10
1648085720000|2022-03-24 01:35:20|4133.3|4114.5|4133.8|4115|4135|4116.3|4133.3|4114.5|4
1648085730000|2022-03-24 01:35:30|4134.3|4115.5|4134.5|4115.8|4134.5|4115.8|4133.3|4114.5|7
1648085740000|2022-03-24 01:35:40|4133.5|4114.8|4134|4115.3|4135|4116.3|4133.5|4114.8|11
1648085750000|2022-03-24 01:35:50|4135.3|4116.5|4135.8|4117|4135.8|4117|4134.3|4115.5|5
1648085760000|2022-03-24 01:36:00|4134.8|4116|4134.8|4116|4136|4117.3|4134.5|4115.8|7
1648085770000|2022-03-24 01:36:10|4136.3|4117.5|4136.1|4116.1|4136.3|4117.5|4134.5|4115.8|3
1648085780000|2022-03-24 01:36:20|4135.5|4115.8|4133.3|4114.5|4135.5|4116|4133.3|4114.5|8
1648085790000|2022-03-24 01:36:30|4135|4116.3|4133.3|4114.5|4135|4116.3|4133.3|4114.5|2
1648085800000|2022-03-24 01:36:40|4134|4115.3|4133.5|4114.8|4135.5|4116.8|4133.5|4114.8|3
1648085810000|2022-03-24 01:36:50|4135|4116.3|4134.3|4114.3|4135|4116.3|4134.3|4114.3|2
1648085820000|2022-03-24 01:37:00|4134.5|4114.5|4133.8|4115|4135|4116.3|4133|4114.3|6
1648085830000|2022-03-24 01:37:10|4133|4114.3|4132|4113.3|4133|4114.3|4132|4113.3|2
1648085880000|2022-03-24 01:38:00|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648085890000|2022-03-24 01:38:10|4133.9|4113.9|4133.5|4113.8|4133.9|4113.9|4133.5|4113.8|2
1648085900000|2022-03-24 01:38:20||4114.8||4114.8||4114.8||4114.8|1
1648085910000|2022-03-24 01:38:30|4134.5|4115.8|4133.8|4115|4134.5|4115.8|4133.8|4115|4
1648085930000|2022-03-24 01:38:50|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1648085940000|2022-03-24 01:39:00|4134||4133||4134||4133||2
1648085950000|2022-03-24 01:39:10|4134.5|4115.8|4133.5|4114.8|4134.5|4115.8|4133.5|4114.8|2
1648085970000|2022-03-24 01:39:30|4134.5|4115.8|4133.8|4115|4134.5|4115.8|4133.8|4115|2
1648085980000|2022-03-24 01:39:40|4134.8|4116|4133.8|4115|4134.8|4116|4133.8|4115|2
1648086000000|2022-03-24 01:40:00|4134.8|4116|4133|4114.3|4134.8|4116|4133|4114.3|3
1648086010000|2022-03-24 01:40:10|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648086020000|2022-03-24 01:40:20|4131.8|4113|4132.5|4113.8|4132.5|4113.8|4131.8|4113|2
1648086040000|2022-03-24 01:40:40|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648086080000|2022-03-24 01:41:20|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648086100000|2022-03-24 01:41:40|4132.8|4112.8|4132.3|4113.5|4133.5|4114.8|4130.5|4111.8|11
1648086110000|2022-03-24 01:41:50|4133.8|4113.8|4133|4114.3|4134.3|4115|4132.8|4113.5|6
1648086120000|2022-03-24 01:42:00|4134.5|4114.5|4133.5|4114.5|4134.5|4114.5|4132.3|4113.5|6
1648086130000|2022-03-24 01:42:10|4134|4115|4134|4115|4134|4115|4134|4115|1
1648086140000|2022-03-24 01:42:20|4135|4116.3|4135.3|4115.3|4135.3|4116.3|4133.3|4113.3|8
1648086150000|2022-03-24 01:42:30|4134.8|4114.8|4133.4|4113.4|4134.8|4114.8|4133.4|4113.4|3
1648086160000|2022-03-24 01:42:40|4134.3|4115.5|4134|4115.3|4134.3|4115.5|4133|4114.3|3
1648086170000|2022-03-24 01:42:50|4135.5|4116.8|4134.5|4115.8|4135.5|4116.8|4133.8|4115|6
1648086180000|2022-03-24 01:43:00|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1648086190000|2022-03-24 01:43:10|4134.5|4115.8|4135|4116.3|4135.3|4116.5|4134.3|4115.5|6
1648086210000|2022-03-24 01:43:30|4134.3|4115.5|4135.5|4116.8|4135.5|4116.8|4134.3|4115.5|2
1648086230000|2022-03-24 01:43:50|4136.3|4117.5|4135.3|4116.5|4136.3|4117.5|4135.3|4116.5|4
1648086240000|2022-03-24 01:44:00|4136.3|4117.5|4135.5|4116.8|4136.3|4117.5|4134.8|4116|5
1648086260000|2022-03-24 01:44:20|4134.8|4116|4135.8|4117|4135.8|4117|4134.8|4116|2
1648086280000|2022-03-24 01:44:40|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|1
1648086300000|2022-03-24 01:45:00|4135.3|4116.5|4134.5|4115.8|4135.3|4116.5|4133.8|4115|3
1648086310000|2022-03-24 01:45:10|4135.5|4116.8|4133|4114.3|4136|4117.3|4133|4114.3|11
1648086330000|2022-03-24 01:45:30|4133.8|4115|4132|4113.3|4133.8|4115|4132|4113.3|3
1648086340000|2022-03-24 01:45:40|4132.8|4114|4133.5|4114.8|4133.5|4114.8|4132.8|4114|2
1648086360000|2022-03-24 01:46:00|4133.8|4115|4133.5|4114.8|4133.8|4115|4132.8|4114|5
1648086370000|2022-03-24 01:46:10|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|1
1648086390000|2022-03-24 01:46:30|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1648086410000|2022-03-24 01:46:50|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|1
1648086420000|2022-03-24 01:47:00|4135.3|4116.5|4134.8|4116|4135.5|4116.8|4134.8|4116|6
1648086450000|2022-03-24 01:47:30|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|1
1648086470000|2022-03-24 01:47:50|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|1
1648086480000|2022-03-24 01:48:00|4134.8|4116|4136.3|4117.5|4136.3|4117.5|4134.8|4116|3
1648086490000|2022-03-24 01:48:10|4135.8|4117|4135.8|4117|4135.8|4117|4135.8|4117|1
1648086510000|2022-03-24 01:48:30|4135|4116.3|4135|4116.3|4135|4116.3|4135|4116.3|1
1648086530000|2022-03-24 01:48:50|4135.5|4116.8|4135.5|4116.8|4136.3|4117.5|4135.5|4116.8|3
1648086540000|2022-03-24 01:49:00|4136.5|4117.8|4136.3|4117.5|4136.5|4117.8|4135.5|4116.8|5
1648086550000|2022-03-24 01:49:10|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1648086560000|2022-03-24 01:49:20|4136.3|4117.5|4137.8|4119|4137.8|4119|4136.3|4117.5|4
1648086570000|2022-03-24 01:49:30|4137|4118.3|4139.3|4119.3|4139.3|4120.3|4136.8|4118|6
1648086580000|2022-03-24 01:49:40|4138.9|4118.9|4139|4120.3|4139|4120.3|4138.9|4118.9|2
1648086590000|2022-03-24 01:49:50|4137.5|4118.8|4140.5|4121.8|4142|4123.3|4137.5|4118.8|11
1648086600000|2022-03-24 01:50:00|4142|4123.3|4141.8|4123|4142|4123.3|4140.8|4122|5
1648086610000|2022-03-24 01:50:10|4140.8|4122|4142.8|4124|4142.8|4124|4140.8|4122|8
1648086620000|2022-03-24 01:50:20|4141.8|4123|4140.8|4122|4141.8|4123|4140.8|4122|4
1648086630000|2022-03-24 01:50:30|4141.5|4122.8|4140|4120.5|4141.5|4122.8|4139.9|4119.9|5
1648086650000|2022-03-24 01:50:50|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1648086670000|2022-03-24 01:51:10|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1648086680000|2022-03-24 01:51:20|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1648086720000|2022-03-24 01:52:00|4135.8|4117|4135.8|4117|4135.8|4117|4135.8|4117|1
1648086740000|2022-03-24 01:52:20|4134.8|4116|4134.5|4115|4134.8|4116|4134.4|4114.4|3
1648086760000|2022-03-24 01:52:40|4133.8|4114.3|4133|4114.3|4133.8|4114.3|4133|4114.3|2
1648086790000|2022-03-24 01:53:10|4131.5|4112.8|4132.3|4113.5|4132.3|4113.5|4131.5|4112.8|2
1648086800000|2022-03-24 01:53:20|4130.8|4112|4131.8|4113|4131.8|4113|4130.8|4112|2
1648086810000|2022-03-24 01:53:30|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648086820000|2022-03-24 01:53:40|4132|4112|4132|4112|4132|4112|4132|4112|1
1648086840000|2022-03-24 01:54:00||4113.3||4113.3||4113.3||4113.3|1
1648086890000|2022-03-24 01:54:50|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648086900000|2022-03-24 01:55:00|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648086950000|2022-03-24 01:55:50|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648086970000|2022-03-24 01:56:10|4133.8|4115|4133.8|4115|4133.8|4115|4133.8|4115|1
1648087030000|2022-03-24 01:57:10|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1648087060000|2022-03-24 01:57:40|4132.5|4113.8|4131.5|4112.8|4132.5|4113.8|4131.5|4112.8|2
1648087080000|2022-03-24 01:58:00|4132.5|4113.8|4131.3|4112.5|4132.5|4113.8|4131.3|4112.5|2
1648087090000|2022-03-24 01:58:10|4132|4113.3|4133.4|4113.4|4133.4|4113.4|4132|4113.3|2
1648087110000|2022-03-24 01:58:30|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1648087140000|2022-03-24 01:59:00|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1648087150000|2022-03-24 01:59:10|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648087160000|2022-03-24 01:59:20|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648087210000|2022-03-24 02:00:10|4132|4113.3|4131|4112.3|4132|4113.3|4131|4112.3|2
1648087220000|2022-03-24 02:00:20|4132|4113.3|4131|4112.3|4132|4113.3|4131|4112.3|2
1648087260000|2022-03-24 02:01:00|4132.5|4113.8|4131.5|4112.8|4132.5|4113.8|4131.5|4112.8|2
1648087270000|2022-03-24 02:01:10|4132.5|4113.8|4131.5|4112.8|4132.5|4113.8|4131.5|4112.8|2
1648087300000|2022-03-24 02:01:40|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1648087320000|2022-03-24 02:02:00|4132|4113.3|4132|4113.3|4132|4113.3|4132|4113.3|1
1648087370000|2022-03-24 02:02:50|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648087380000|2022-03-24 02:03:00|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648087390000|2022-03-24 02:03:10|4130|4111.3|4128.8|4110|4131.1|4111.3|4128.8|4110|9
1648087400000|2022-03-24 02:03:20|4130.4|4110.4|4130.4|4110.4|4130.4|4110.4|4130.4|4110.4|1
1648087420000|2022-03-24 02:03:40|4131.1|4111.1|4129.5|4110.8|4131.1|4111.1|4129.5|4110.8|2
1648087430000|2022-03-24 02:03:50|4131.1|4111.1|4129.8|4110.8|4131.1|4111.1|4129.8|4110.8|3
1648087450000|2022-03-24 02:04:10|4131|4111|4130|4110.8|4131|4111|4130|4110.8|2
1648087480000|2022-03-24 02:04:40|4130.3|4111.5|4128.4|4108.4|4130.3|4111.5|4128.4|4108.4|2
1648087490000|2022-03-24 02:04:50|4129.5|4109.5|4129.5|4109.5|4129.5|4109.5|4129.5|4109.5|1
1648087500000|2022-03-24 02:05:00|4128|4109.3|4128|4109.3|4128|4109.3|4128|4109.3|1
1648087580000|2022-03-24 02:06:20|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648087620000|2022-03-24 02:07:00|4127.5|4108.8|4131.5|4112.8|4131.5|4112.8|4127.5|4108.8|3
1648087630000|2022-03-24 02:07:10|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648087640000|2022-03-24 02:07:20|4132.6|4112.6|4133.3|4114.5|4135|4116.3|4132.6|4112.6|11
1648087650000|2022-03-24 02:07:30|4133.8|4114|4131.3|4112.5|4133.8|4114|4131.3|4112.5|4
1648087670000|2022-03-24 02:07:50|4131.8|4113|4132|4113.3|4132|4113.3|4131.3|4112.5|3
1648087680000|2022-03-24 02:08:00|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648087710000|2022-03-24 02:08:30|4130.5|4111.8|4131.3|4112.5|4131.3|4112.5|4130.5|4111.8|2
1648087720000|2022-03-24 02:08:40|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648087730000|2022-03-24 02:08:50|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648087740000|2022-03-24 02:09:00|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648087760000|2022-03-24 02:09:20|4132.6|4112.6|4134.5|4115.3|4135.3|4116|4132.6|4112.6|6
1648087770000|2022-03-24 02:09:30|4134|4115.8|4132.8|4114|4135|4116.3|4132.8|4114|8
1648087780000|2022-03-24 02:09:40|4133.3|4114.5|4132|4113.3|4133.3|4114.5|4132|4113.3|4
1648087810000|2022-03-24 02:10:10|4132.5|4113.8|4132.8|4114|4133.3|4114.5|4132.5|4113.8|3
1648087820000|2022-03-24 02:10:20|4132|4113.3|4132.5|4113.5|4133.4|4113.5|4132|4113|4
1648087830000|2022-03-24 02:10:30|4133.5|4114.5|4133.3|4114.5|4134|4115.3|4133.3|4114.5|3
1648087850000|2022-03-24 02:10:50|4134|4115.3|4133.3|4114.5|4134|4115.3|4133.3|4114.5|4
1648087890000|2022-03-24 02:11:30|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648087900000|2022-03-24 02:11:40|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648087960000|2022-03-24 02:12:40|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1648087980000|2022-03-24 02:13:00|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1648087990000|2022-03-24 02:13:10|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648088040000|2022-03-24 02:14:00|4132.3|4113.5|4131.5|4112.8|4132.3|4113.5|4131.5|4112.8|2
1648088080000|2022-03-24 02:14:40|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648088090000|2022-03-24 02:14:50|4130|4111.3|4130.3|4111.5|4130.3|4111.5|4130|4111.3|2
1648088140000|2022-03-24 02:15:40|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648088190000|2022-03-24 02:16:30|4131|4112.3|4131|4112.3|4131|4112.3|4131|4112.3|1
1648088240000|2022-03-24 02:17:20|4132|4113.3|4132|4113.3|4132|4113.3|4132|4113.3|1
1648088280000|2022-03-24 02:18:00|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648088290000|2022-03-24 02:18:10|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1648088340000|2022-03-24 02:19:00|4134|4115.3|4139|4119|4139|4119|4134|4115.3|3
1648088350000|2022-03-24 02:19:10|4139.9|4119.9|4139.9|4119.9|4139.9|4119.9|4139.9|4119.9|1
1648088360000|2022-03-24 02:19:20|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|1
1648088850000|2022-03-24 02:27:30|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|4140.5|4121.8|1
1648088860000|2022-03-24 02:27:40|4141.3|4122.5|4142|4123.3|4142|4123.3|4141.3|4122.5|2
1648088870000|2022-03-24 02:27:50|4142.8|4124|4145.8|4127|4145.8|4127|4142.8|4124|5
1648088930000|2022-03-24 02:28:50|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|4145.5|4126.8|1
1648089000000|2022-03-24 02:30:00|4144.5|4125.8|4139.4|4119.4|4146|4127.3|4139.4|4119.4|8
1648089010000|2022-03-24 02:30:10|4138.4|4118.4|4138.4|4118.4|4138.4|4118.4|4138.4|4118.4|1
1648089020000|2022-03-24 02:30:20|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|4137.5|4117.5|1
1648089030000|2022-03-24 02:30:30|4137.1|4117.1|4136.5|4116.8|4137.1|4117.1|4136.5|4116.8|2
1648089040000|2022-03-24 02:30:40|4137.3|4117.5|4136.5|4117.8|4137.3|4118.5|4136.5|4117.5|3
1648089070000|2022-03-24 02:31:10|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|4137.5|4118.8|1
1648089180000|2022-03-24 02:33:00|4137.8|4119|4137.8|4119|4137.8|4119|4137.8|4119|1
1648089230000|2022-03-24 02:33:50|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|1
1648089280000|2022-03-24 02:34:40|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|1
1648089290000|2022-03-24 02:34:50|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1648089330000|2022-03-24 02:35:30|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|1
1648089350000|2022-03-24 02:35:50|4137.8|4119|4136.8|4118|4137.8|4119|4136.8|4118|6
1648089380000|2022-03-24 02:36:20|4136.3|4117.5|4137.5|4117.5|4137.8|4118.5|4136.3|4117.3|5
1648089400000|2022-03-24 02:36:40|4136|4117.3|4137.5|4117.5|4137.5|4118.8|4135.8|4117|6
1648089410000|2022-03-24 02:36:50|4137.3|4117.3|4137|4118.3|4137.3|4118.3|4135.8|4117|4
1648089420000|2022-03-24 02:37:00|4135.5|4117|4135.5|4116.8|4136.9|4118|4135.5|4116.8|5
1648089430000|2022-03-24 02:37:10|4136.9|4116.9|4135|4115|4136.9|4116.9|4135|4115|3
1648089440000|2022-03-24 02:37:20|4136.3|4116.3|4135.3|4116.5|4136.3|4116.8|4135.3|4115.8|4
1648089450000|2022-03-24 02:37:30|4136.3|4117.5|4135.6|4115.6|4136.3|4117.5|4134.6|4114.6|4
1648089460000|2022-03-24 02:37:40|4136.3|4117|4136|4117.3|4136.3|4117.5|4134.8|4116|5
1648089470000|2022-03-24 02:37:50|4135.3|4116.5|4135.3|4116.5|4136|4117.3|4135.3|4116.5|7
1648089480000|2022-03-24 02:38:00|4136|4117.3|4136|4117.3|4136|4117.3|4134.8|4116|3
1648089490000|2022-03-24 02:38:10|4134.8|4116|4133.5|4114|4134.8|4116|4133.5|4114|4
1648089510000|2022-03-24 02:38:30|4134|4115.3|4133.3|4114.5|4134.3|4115.5|4133.3|4114.5|4
1648089520000|2022-03-24 02:38:40|4134.3|4115.5|4133.3|4114.5|4134.3|4115.5|4133.3|4114.5|4
1648089540000|2022-03-24 02:39:00|4134.8|4116|4134.8|4116|4134.8|4116|4134.8|4116|1
1648089550000|2022-03-24 02:39:10|4135.8|4117|4134.5|4115.8|4135.8|4117|4134.5|4115.3|9
1648089580000|2022-03-24 02:39:40|4135.8|4117|4134.8|4116|4135.8|4117|4134.5|4115.8|4
1648089590000|2022-03-24 02:39:50|4135.8|4117|4135.5|4116.8|4135.8|4117|4134.5|4115.8|13
1648089600000|2022-03-24 02:40:00|4134.5|4115.8|4134.8|4116|4135.5|4116.8|4134.5|4115.8|5
1648089610000|2022-03-24 02:40:10|4135.8|4117|4135.8|4117|4135.8|4117|4135.8|4117|1
1648089620000|2022-03-24 02:40:20|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1648089630000|2022-03-24 02:40:30|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1648089670000|2022-03-24 02:41:10|4135.3|4116.5|4136|4117.3|4138.3|4118.8|4135.3|4116.5|8
1648089680000|2022-03-24 02:41:20|4137.3|4118.5|4136.5|4117.8|4137.3|4118.5|4136.5|4117.8|2
1648089690000|2022-03-24 02:41:30|4137.8|4119|4135.5|4116.8|4137.8|4119|4135.5|4116.8|11
1648089700000|2022-03-24 02:41:40|4136.9|4116.9|4137|4118.3|4137|4118.3|4135.8|4116.8|5
1648089710000|2022-03-24 02:41:50|4136.9|4116.9|4136.5|4117.8|4137.8|4119|4136.5|4116.9|6
1648089720000|2022-03-24 02:42:00|4137.8|4119|4136.5|4117.8|4137.8|4119|4136.5|4116.9|5
1648089730000|2022-03-24 02:42:10|4135.5|4116.8|4137.6|4117.6|4137.6|4118|4135.5|4116.6|4
1648089750000|2022-03-24 02:42:30|4137.8|4119|4137.8|4119|4137.8|4119|4137.8|4119|1
1648089780000|2022-03-24 02:43:00|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|4136.3|4117.5|1
1648089840000|2022-03-24 02:44:00|4137|4118.3|4136.3|4117.5|4137|4118.3|4136.3|4117.5|2
1648089880000|2022-03-24 02:44:40|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|4137.3|4118.5|1
1648089910000|2022-03-24 02:45:10|4137.8|4119|4140.3|4121.5|4140.3|4121.5|4137.8|4119|3
1648089950000|2022-03-24 02:45:50|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|1
1648089970000|2022-03-24 02:46:10|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|1
1648090030000|2022-03-24 02:47:10|4142|4123.3|4138.5|4119.8|4142|4123.3|4138.5|4119.8|5
1648090040000|2022-03-24 02:47:20|4139.3|4120.5|4140.3|4121.5|4140.3|4121.5|4139.3|4120.5|2
1648090050000|2022-03-24 02:47:30|4141.5|4122.8|4141.1|4121.1|4141.5|4122.8|4140.5|4120.5|3
1648090070000|2022-03-24 02:47:50|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|1
1648090100000|2022-03-24 02:48:20|4141.8|4123|4141.8|4121.8|4141.8|4123|4141.8|4121.8|2
1648090110000|2022-03-24 02:48:30|4140.5|4121.6|4139.3|4119.3|4141.8|4122.8|4138.8|4119|10
1648090120000|2022-03-24 02:48:40|4138|4119|4136.8|4118|4139|4120.3|4136.5|4117.8|8
1648090130000|2022-03-24 02:48:50|4138.3|4118.3|4138|4119.3|4138.3|4119.5|4136.5|4117.8|7
1648090140000|2022-03-24 02:49:00|4137.3|4118.5|4137.8|4119|4137.8|4119|4136.3|4117.5|4
1648090150000|2022-03-24 02:49:10|4136|4117.3|4138|4119.3|4138|4119.3|4136|4117.3|8
1648090160000|2022-03-24 02:49:20|4137|4118.3|4137|4118.3|4138|4119.3|4137|4118.3|5
1648090170000|2022-03-24 02:49:30|4138|4119.3|4137.5|4118.8|4138.3|4119.5|4136.8|4118|7
1648090180000|2022-03-24 02:49:40|4138.3|4119.5|4138.3|4119.5|4138.3|4119.5|4137.5|4118.8|3
1648090200000|2022-03-24 02:50:00|4137.4|4117.4|4137.8|4119|4137.8|4119|4136.5|4117.4|12
1648090230000|2022-03-24 02:50:30|4139.5|4120.8|4137|4118.3|4139.5|4120.8|4137|4118.3|7
1648090240000|2022-03-24 02:50:40|4138|4119.3|4137|4118.3|4138|4119.3|4136.8|4118|6
1648090250000|2022-03-24 02:50:50|4138|4119.3|4136.8|4118|4138|4119.3|4136.8|4118|4
1648090270000|2022-03-24 02:51:10|4138|4119.3|4137|4118.3|4138|4119.3|4137|4118.3|2
1648090280000|2022-03-24 02:51:20|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1648090300000|2022-03-24 02:51:40|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|4138.5|4119.8|1
1648090320000|2022-03-24 02:52:00|4137.8|4119|4137.8|4119|4137.8|4119|4137.8|4119|1
1648090330000|2022-03-24 02:52:10|4138.5|4119.8|4137.5|4118.8|4138.8|4120|4137|4118.3|6
1648090340000|2022-03-24 02:52:20|4138.8|4120|4137|4118.3|4138.8|4120|4136.5|4117.8|6
1648090350000|2022-03-24 02:52:30|4137.8|4119|4136|4116|4137.8|4119|4136|4116|4
1648090360000|2022-03-24 02:52:40|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|1
1648090370000|2022-03-24 02:52:50|4135.3|4116.5|4133.8|4115|4135.3|4116.5|4133.8|4115|8
1648090380000|2022-03-24 02:53:00|4135.3|4116.5|4130.8|4112|4135.3|4116.5|4129.8|4111|9
1648090390000|2022-03-24 02:53:10|4129.8|4111|4129.5|4110.8|4131.1|4111.1|4129.5|4110.8|3
1648090400000|2022-03-24 02:53:20|4130.8|4112|4131.1|4111.1|4131.1|4112.3|4129.5|4110.8|5
1648090420000|2022-03-24 02:53:40|4129.5|4110.8|4128.3|4109.5|4131|4111|4128.3|4109.5|4
1648090470000|2022-03-24 02:54:30|4127.3|4107.3|4128|4108|4128|4108|4127.3|4107.3|2
1648090480000|2022-03-24 02:54:40|4128.6|4108.6|4128.4|4108.4|4129|4109|4128.1|4108.1|6
1648090500000|2022-03-24 02:55:00|4128|4108|4127.8|4107.8|4128|4108|4127.8|4107.8|2
1648090510000|2022-03-24 02:55:10|4128|4108|4127.5|4107.5|4128.1|4108.1|4127.5|4107.5|3
1648090520000|2022-03-24 02:55:20|4127|4107|4127|4107|4127|4107|4127|4107|1
1648090530000|2022-03-24 02:55:30|4125.8|4105.8|4125.8|4105.8|4125.8|4105.8|4125.8|4105.8|1
1648090550000|2022-03-24 02:55:50|4125|4105|4125|4105|4125|4105|4125|4105|1
1648090570000|2022-03-24 02:56:10|4125.4|4105.4|4123|4103.5|4125.4|4105.4|4123|4103.5|2
1648090590000|2022-03-24 02:56:30|4124|4104.8|4123|4104.3|4124|4104.8|4123|4104.3|2
1648090600000|2022-03-24 02:56:40|4123.8|4105|4122.5|4103.8|4124|4105.3|4122.5|4103.8|6
1648090610000|2022-03-24 02:56:50|4124|4105.3|4122.5|4103.8|4124|4105.3|4122.5|4103.8|4
1648090620000|2022-03-24 02:57:00|4123.5|4104.8|4122.5|4103.8|4123.5|4104.8|4122.5|4103.8|2
1648090630000|2022-03-24 02:57:10|4123.9|4103.9|4123|4103.8|4123.9|4103.9|4123|4103.8|2
1648090640000|2022-03-24 02:57:20|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648090650000|2022-03-24 02:57:30|4121|4102.3|4121|4102.3|4121|4102.3|4121|4102.3|1
1648090660000|2022-03-24 02:57:40|4122.8|4102.8|4121.3|4102.5|4123|4104|4121.3|4102.5|4
1648090670000|2022-03-24 02:57:50|4122.6|4102.6|4121.8|4102.8|4123|4104|4121.3|4102.5|9
1648090680000|2022-03-24 02:58:00|4122.8|4103.5|4121.8|4103|4122.8|4103.5|4121.8|4103|2
1648090690000|2022-03-24 02:58:10|4122.8|4104|4121.5|4102.8|4122.8|4104|4121|4102.3|5
1648090700000|2022-03-24 02:58:20|4121.4|4101.4|4121.8|4103|4121.8|4103|4120.5|4101.4|4
1648090710000|2022-03-24 02:58:30|4120.5|4101.8|4120.5|4101.8|4121.8|4103|4120.5|4101.8|5
1648090730000|2022-03-24 02:58:50|4121.5|4102.8|4120.5|4101.8|4121.8|4103|4120.5|4101.8|8
1648090740000|2022-03-24 02:59:00|4121.8|4103|4120.5|4101.8|4121.8|4103|4120.5|4101.8|2
1648090750000|2022-03-24 02:59:10|4121.8|4103|4120.8|4102|4121.8|4103|4120.8|4102|4
1648090760000|2022-03-24 02:59:20|4121.8|4103|4121.8|4103|4121.8|4103|4120.8|4102|5
1648090780000|2022-03-24 02:59:40|4121|4102.3|4121.3|4102.5|4122|4103.3|4120.8|4102|5
1648090790000|2022-03-24 02:59:50|4122.3|4103.5|4120.8|4102|4122.3|4103.5|4120.8|4102|2
1648090800000|2022-03-24 03:00:00|4122.3|4102.3|4121.5|4102.8|4122.3|4103|4121.3|4102|4
1648090810000|2022-03-24 03:00:10|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|1
1648090920000|2022-03-24 03:02:00|4122.8|4104|4122.8|4104|4122.8|4104|4122.8|4104|1
1648091030000|2022-03-24 03:03:50|4123|4104.3|4123|4104.3|4123|4104.3|4123|4104.3|1
1648091120000|2022-03-24 03:05:20|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|1
1648091140000|2022-03-24 03:05:40|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648091160000|2022-03-24 03:06:00|4126.3|4107.5|4124.6|4104.6|4126.8|4108|4124.6|4104.6|4
1648091170000|2022-03-24 03:06:10|4123.9|4103.9|4123.9|4103.9|4123.9|4103.9|4123.9|4103.9|1
1648091180000|2022-03-24 03:06:20|4124.5|4105.8|4124.5|4105.8|4124.5|4105.8|4124.5|4105.8|1
1648091200000|2022-03-24 03:06:40|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648091210000|2022-03-24 03:06:50|4126.3|4107.5|4126.3|4107.5|4126.3|4107.5|4126.3|4107.5|1
1648091230000|2022-03-24 03:07:10|4126.8|4108|4127.5|4108.8|4127.5|4108.8|4126.8|4108|2
1648091250000|2022-03-24 03:07:30|4129|4109|4129|4109.3|4129.6|4109.6|4129|4109|3
1648091260000|2022-03-24 03:07:40|4128.3||4128.3||4128.3||4128.3||1
1648091270000|2022-03-24 03:07:50|4129.4|4109.4|4129.4|4109.4|4129.4|4109.4|4129.4|4109.4|1
1648091280000|2022-03-24 03:08:00|4130.3|4110.3|4130.3|4110.3|4130.3|4110.3|4130.3|4110.3|1
1648091290000|2022-03-24 03:08:10|4130.8|4110.8|4130.3|4110.3|4130.8|4110.8|4130.3|4110.3|2
1648091300000|2022-03-24 03:08:20|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|4129.5|4110.8|1
1648091310000|2022-03-24 03:08:30|4131.1|4111.1|4131.1|4111.1|4131.1|4111.1|4131.1|4111.1|1
1648091330000|2022-03-24 03:08:50|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648091370000|2022-03-24 03:09:30|4132.3|4113.5|4133.5|4113.5|4133.5|4113.5|4132.3|4112.6|5
1648091390000|2022-03-24 03:09:50|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|1
1648091420000|2022-03-24 03:10:20|4135|4116.3|4135|4116.3|4135|4116.3|4135|4116.3|1
1648091460000|2022-03-24 03:11:00|4134.4|4114.4|4133|4113|4134.4|4114.4|4133|4113|2
1648091480000|2022-03-24 03:11:20|4130|4111.3|4131.8|4111.8|4131.8|4111.8|4130|4111.3|2
1648091500000|2022-03-24 03:11:40|4132.5|4112.5|4132.5|4112.5|4132.5|4112.5|4132.5|4112.5|1
1648091520000|2022-03-24 03:12:00|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648091530000|2022-03-24 03:12:10|4132.4|4112.4|4131.8|4111.8|4132.4|4112.4|4131.8|4111.8|2
1648091540000|2022-03-24 03:12:20|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648091550000|2022-03-24 03:12:30|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|1
1648091570000|2022-03-24 03:12:50|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648091610000|2022-03-24 03:13:30|4131.4|4111.4|4133.3|4113.3|4134.1|4114.1|4131.4|4111.4|5
1648091620000|2022-03-24 03:13:40|4132.3|4112.3|4131|4112.3|4132.5|4113.5|4131|4112.3|6
1648091630000|2022-03-24 03:13:50|4132.3|4113.5|4132.5|4112.5|4132.5|4113.5|4131|4112.3|5
1648091640000|2022-03-24 03:14:00|4133|4113|4133|4113|4133|4113|4133|4113|1
1648091650000|2022-03-24 03:14:10|4133.3|4113.5|4134.1|4114.1|4134.8|4114.8|4132.8|4112.8|5
1648091680000|2022-03-24 03:14:40|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648091700000|2022-03-24 03:15:00|4132.6|4112.6|4132.4|4112.4|4132.6|4112.6|4132.4|4112.4|2
1648091740000|2022-03-24 03:15:40|4131.9|4111.9|4129.8|4109.8|4131.9|4111.9|4129.5|4109.5|8
1648091750000|2022-03-24 03:15:50|4129.3|4109.3|4129.3|4109.3|4129.3|4109.3|4129.3|4109.3|1
1648091760000|2022-03-24 03:16:00|4129.6|4109.6|4130|4110|4130|4110|4129.5|4109.5|3
1648091770000|2022-03-24 03:16:10|4128.5|4108.5|4126|4107.3|4129.1|4109.1|4126|4107.3|6
1648091780000|2022-03-24 03:16:20|4127|4108.3|4126|4107.3|4127|4108.3|4126|4107.3|2
1648091790000|2022-03-24 03:16:30|4127|4108.3|4126|4107.3|4127|4108.3|4126|4107.3|2
1648091800000|2022-03-24 03:16:40|4127|4108.3|4126|4107.3|4127|4108.3|4126|4107.3|2
1648091820000|2022-03-24 03:17:00|4125.3|4106.5|4124.1|4104.1|4125.6|4106.5|4124.1|4104.1|4
1648091830000|2022-03-24 03:17:10|4123|4104.3|4123|4104.3|4123|4104.3|4123|4104.3|1
1648091840000|2022-03-24 03:17:20|4123.8|4105|4123.8|4105|4123.8|4105|4123.8|4105|1
1648091870000|2022-03-24 03:17:50|4121.4|4101.4|4122.1|4102.1|4122.1|4102.1|4121.4|4101.4|3
1648091900000|2022-03-24 03:18:20|4121.6|4101.6|4121.6|4101.6|4121.6|4101.6|4121.6|4101.6|1
1648091920000|2022-03-24 03:18:40|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|1
1648091930000|2022-03-24 03:18:50|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|4124.8|4104.8|1
1648091950000|2022-03-24 03:19:10|4123.5||4123.5||4123.5||4123.5||1
1648091980000|2022-03-24 03:19:40|4122.8|4104|4122|4103.3|4122.8|4104|4122|4103.3|2
1648092030000|2022-03-24 03:20:30|4122.8|4104|4124.5|4104.5|4124.5|4104.5|4122.8|4102.9|3
1648092050000|2022-03-24 03:20:50|4125.1|4105.1|4125.9|4105.9|4125.9|4105.9|4125.1|4105.1|2
1648092060000|2022-03-24 03:21:00|4125.4|4105.4|4125|4105|4125.4|4105.4|4125|4105|2
1648092070000|2022-03-24 03:21:10|4126|4107.3|4126|4107.3|4126|4107.3|4126|4107.3|1
1648092080000|2022-03-24 03:21:20|4125|4106.3|4124.5|4105.8|4125|4106.3|4124.5|4105.8|2
1648092110000|2022-03-24 03:21:50|4126|4106|4126|4106|4126|4106|4126|4106|1
1648092130000|2022-03-24 03:22:10|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|1
1648092180000|2022-03-24 03:23:00|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|1
1648092240000|2022-03-24 03:24:00|4126|4107.3|4126|4107.3|4127.3|4108.5|4126|4107.3|3
1648092270000|2022-03-24 03:24:30|4127.3|4108.5|4126.3|4107.5|4127.3|4108.5|4126.3|4107.5|2
1648092280000|2022-03-24 03:24:40|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|4126.3|4107.5|3
1648092290000|2022-03-24 03:24:50|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|1
1648092300000|2022-03-24 03:25:00|4127.8|4109|4127.8|4109|4127.8|4109|4127.8|4109|1
1648092320000|2022-03-24 03:25:20|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|1
1648092340000|2022-03-24 03:25:40|4129.3|4110.5|4128.5|4109.8|4129.3|4110.5|4127.8|4109|3
1648092350000|2022-03-24 03:25:50|4127.8|4109|4127.5|4108.8|4128.8|4110|4127.5|4108.8|3
1648092450000|2022-03-24 03:27:30|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1648092510000|2022-03-24 03:28:30|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|1
1648092520000|2022-03-24 03:28:40|4125.3|4106.5|4126|4107.3|4126.5|4107.8|4125.3|4106.5|3
1648092530000|2022-03-24 03:28:50|4124.8|4105.8|4123.5|4104.8|4124.8|4105.8|4123.5|4104.8|2
1648092580000|2022-03-24 03:29:40|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|1
1648092590000|2022-03-24 03:29:50|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|1
1648092610000|2022-03-24 03:30:10|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648092640000|2022-03-24 03:30:40|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1648092650000|2022-03-24 03:30:50|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|1
1648092700000|2022-03-24 03:31:40|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648092730000|2022-03-24 03:32:10|4126.9|4106.9|4126.9|4106.9|4126.9|4106.9|4126.9|4106.9|1
1648092760000|2022-03-24 03:32:40|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|1
1648092840000|2022-03-24 03:34:00|4127.1|4107.1|4127.1|4107.1|4127.1|4107.1|4127.1|4107.1|1
1648092850000|2022-03-24 03:34:10|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|1
1648092940000|2022-03-24 03:35:40|4128.8|4110|4128.8|4110|4128.8|4110|4128.8|4110|1
1648092990000|2022-03-24 03:36:30|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648093030000|2022-03-24 03:37:10|4131.3|4111.3|4131.3|4111.3|4131.3|4111.3|4131.3|4111.3|1
1648093040000|2022-03-24 03:37:20|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648093100000|2022-03-24 03:38:20|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|1
1648093170000|2022-03-24 03:39:30|4130.8|4112|4131.8|4113|4131.8|4113|4130.8|4112|2
1648093180000|2022-03-24 03:39:40|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648093200000|2022-03-24 03:40:00|4133.3|4114.5|4135.6|4115.6|4135.6|4115.6|4133.3|4114.5|2
1648093220000|2022-03-24 03:40:20|4134|4115.3|4134|4115.3|4134|4115.3|4134|4115.3|1
1648093240000|2022-03-24 03:40:40|4134.8|4116|4134.8|4116|4134.8|4116|4134.8|4116|1
1648093270000|2022-03-24 03:41:10|4136.8|4118|4136.8|4118|4136.8|4118|4136.8|4118|1
1648093290000|2022-03-24 03:41:30|4137.8|4119|4138.5|4119.8|4138.5|4119.8|4137.8|4119|2
1648093320000|2022-03-24 03:42:00|4138.8|4120|4138.8|4120|4138.8|4120|4138.8|4120|1
1648093340000|2022-03-24 03:42:20|4139.8|4121|4140|4120.3|4140|4121|4138.9|4118.9|4
1648093350000|2022-03-24 03:42:30|4140.4|4120.4|4140.6|4120.6|4140.6|4120.6|4140.4|4120.4|2
1648093360000|2022-03-24 03:42:40|4139.3|4120.5|4140|4121.3|4140|4121.3|4139.3|4120.5|2
1648093380000|2022-03-24 03:43:00|4140.8|4122|4140.8|4122|4140.8|4122|4140.8|4122|1
1648093390000|2022-03-24 03:43:10|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|4142.3|4123.5|1
1648093470000|2022-03-24 03:44:30|4143.9|4123.9|4144.3|4125.5|4144.3|4125.5|4143.9|4123.9|3
1648093480000|2022-03-24 03:44:40|4143.5|4124.8|4143.5|4124.8|4143.5|4124.8|4143.5|4124.8|1
1648093510000|2022-03-24 03:45:10|4145.3|4125.3|4145.3|4125.3|4145.3|4125.3|4145.3|4125.3|1
1648093520000|2022-03-24 03:45:20|4146.1|4126.1|4146.1|4126.1|4146.1|4126.1|4146.1|4126.1|1
1648093530000|2022-03-24 03:45:30|4144.8|4126|4144.8|4126|4144.8|4126|4144.8|4126|1
1648093560000|2022-03-24 03:46:00|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|4146.5|4126.5|1
1648093570000|2022-03-24 03:46:10|4147.1|4127.1|4147.1|4127.1|4147.1|4127.1|4147.1|4127.1|1
1648093580000|2022-03-24 03:46:20|4147.6|4127.6|4148.3|4128.3|4148.3|4128.3|4147.6|4127.6|2
1648093600000|2022-03-24 03:46:40|4147.4|4127.4|4146|4127.3|4147.4|4127.4|4146|4127.3|2
1648093640000|2022-03-24 03:47:20|4146.8|4128|4151.5|4131.5|4151.5|4131.5|4146.8|4128|2
1648093650000|2022-03-24 03:47:30|4150.5|4131.8|4150.5|4131.8|4150.5|4131.8|4150.5|4131.8|1
1648093690000|2022-03-24 03:48:10|4151.3|4132.5|4151.3|4132.5|4151.3|4132.5|4151.3|4132.5|1
1648093700000|2022-03-24 03:48:20|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648093810000|2022-03-24 03:50:10|4152|4133.3|4150.8|4131.8|4152|4133.3|4149.9|4129.9|5
1648093840000|2022-03-24 03:50:40|4152.3|4133.5|4151|4131|4152.3|4133.5|4150.5|4130.5|4
1648093850000|2022-03-24 03:50:50|4151.4|4131.4|4151.4|4131.4|4151.4|4131.4|4151.4|4131.4|1
1648093860000|2022-03-24 03:51:00|4151.5|4132.8|4153|4133|4153|4133|4151.5|4132.8|2
1648093880000|2022-03-24 03:51:20|4153.3|4134.5|4152|4132|4153.3|4134.5|4151.4|4131.4|3
1648093890000|2022-03-24 03:51:30|4152.4|4132.4|4151.3|4132.5|4152.6|4132.6|4151.3|4132.4|3
1648093930000|2022-03-24 03:52:10|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648093990000|2022-03-24 03:53:10|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648094020000|2022-03-24 03:53:40|4152.8|4134|4151.8|4133|4152.8|4134|4151.8|4133|2
1648094050000|2022-03-24 03:54:10|4152.8|4134|4152.8|4134|4152.8|4134|4152.8|4134|1
1648094110000|2022-03-24 03:55:10|4154.6|4134.6|4158.8|4138.8|4158.8|4138.8|4154.6|4134.6|2
1648094120000|2022-03-24 03:55:20|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648094130000|2022-03-24 03:55:30|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648094160000|2022-03-24 03:56:00|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648094270000|2022-03-24 03:57:50|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648094430000|2022-03-24 04:00:30|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648094440000|2022-03-24 04:00:40|4161|4142.3|4160.3|4141.5|4161|4142.3|4160.3|4141.5|2
1648094470000|2022-03-24 04:01:10|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648094490000|2022-03-24 04:01:30|4160.8|4142|4160.8|4142|4160.8|4142|4160.8|4142|1
1648094500000|2022-03-24 04:01:40|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648094570000|2022-03-24 04:02:50|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648094600000|2022-03-24 04:03:20|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648094710000|2022-03-24 04:05:10|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648094770000|2022-03-24 04:06:10|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648094790000|2022-03-24 04:06:30|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|4164.3|4144.3|1
1648094800000|2022-03-24 04:06:40|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648094850000|2022-03-24 04:07:30|4165.8|4147|4165.3|4146.5|4165.8|4147|4165.3|4146.5|2
1648094890000|2022-03-24 04:08:10|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648094900000|2022-03-24 04:08:20|4163.8|4145|4162.5|4143.8|4163.8|4145|4162.5|4143.8|3
1648094910000|2022-03-24 04:08:30|4163.5|4143.5|4163.1|4143.1|4163.5|4143.5|4163.1|4143.1|2
1648094920000|2022-03-24 04:08:40|4162.5|4142.5|4161.3|4141.3|4162.5|4142.5|4161.3|4141.3|3
1648094940000|2022-03-24 04:09:00|4159.5|4140.8|4158.3|4139.5|4159.5|4140.8|4158.3|4139.5|3
1648094950000|2022-03-24 04:09:10|4160.8|4140.8|4162.5|4142.5|4162.5|4142.5|4160.8|4140.8|3
1648094970000|2022-03-24 04:09:30|4162.3|4142.3|4162|4143.3|4162.3|4143.3|4162|4142.3|2
1648095020000|2022-03-24 04:10:20|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648095070000|2022-03-24 04:11:10|4159.8|4141|4159.8|4141|4159.8|4141|4159.8|4141|1
1648095180000|2022-03-24 04:13:00|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648095200000|2022-03-24 04:13:20|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|1
1648095210000|2022-03-24 04:13:30|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648095270000|2022-03-24 04:14:30|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648095300000|2022-03-24 04:15:00|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|1
1648095310000|2022-03-24 04:15:10|4159.5|4140.8|4158.8|4140|4159.5|4140.8|4158.8|4140|2
1648095320000|2022-03-24 04:15:20|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648095360000|2022-03-24 04:16:00|4158.8|4140|4157.8|4139|4158.8|4140|4157.8|4139|2
1648095370000|2022-03-24 04:16:10|4159|4140.3|4159.3|4139.3|4159.3|4140.3|4157.8|4139|3
1648095390000|2022-03-24 04:16:30|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648095400000|2022-03-24 04:16:40|4159.9|4139.9|4159.9|4139.9|4159.9|4139.9|4159.9|4139.9|1
1648095410000|2022-03-24 04:16:50|4159.8|4139.8|4160.5|4141.8|4160.5|4141.8|4159.8|4139.8|3
1648095490000|2022-03-24 04:18:10|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|1
1648095510000|2022-03-24 04:18:30|4158.6|4138.6|4157.3|4138.5|4159|4139|4157.3|4138.5|3
1648095520000|2022-03-24 04:18:40|4156.5|4137.8|4157.8|4139|4157.8|4139|4156.5|4137.8|4
1648095530000|2022-03-24 04:18:50|4156.5|4137.8|4157.3|4138.5|4157.3|4138.5|4156.5|4137.8|2
1648095540000|2022-03-24 04:19:00|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648095550000|2022-03-24 04:19:10|4159.6|4139.6|4160.3|4140.3|4160.3|4140.3|4159.6|4139.6|2
1648095570000|2022-03-24 04:19:30|4160|4141.3|4160|4141.3|4160|4141.3|4160|4141.3|1
1648095580000|2022-03-24 04:19:40|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648095790000|2022-03-24 04:23:10|4159.8|4141|4161|4142.3|4161|4142.3|4159.8|4141|2
1648095800000|2022-03-24 04:23:20|4161.8|4143|4164.4|4144.4|4164.6|4144.6|4161.8|4143|4
1648095810000|2022-03-24 04:23:30|4164.8|4145|4164.8|4145|4164.8|4145|4164.8|4145|1
1648095820000|2022-03-24 04:23:40|4164|4145.8|4164|4145.3|4164|4145.8|4164|4145.3|2
1648095830000|2022-03-24 04:23:50|4163.3|4144.5|4163|4144.3|4163.3|4144.5|4163|4144.3|2
1648095880000|2022-03-24 04:24:40|4162.8|4144|4162.8|4144|4162.8|4144|4162.8|4144|1
1648095890000|2022-03-24 04:24:50|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648095940000|2022-03-24 04:25:40|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648096110000|2022-03-24 04:28:30|4160.8|4142|4160.8|4142|4160.8|4142|4160.8|4142|1
1648096220000|2022-03-24 04:30:20|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648096340000|2022-03-24 04:32:20|4160|4141.3|4160|4141.3|4160|4141.3|4160|4141.3|1
1648096390000|2022-03-24 04:33:10|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648096570000|2022-03-24 04:36:10|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648096620000|2022-03-24 04:37:00|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|1
1648096630000|2022-03-24 04:37:10|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648096700000|2022-03-24 04:38:20|4158.8|4140|4158.8|4140|4158.8|4140|4158.8|4140|1
1648096760000|2022-03-24 04:39:20|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648096810000|2022-03-24 04:40:10|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648096840000|2022-03-24 04:40:40|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648096850000|2022-03-24 04:40:50|4158.5|4139.8|4159.5|4140.8|4159.5|4140.8|4158.5|4139.8|2
1648096860000|2022-03-24 04:41:00|4158.5|4139.8|4160|4141.3|4160|4141.3|4158.5|4139.8|4
1648096870000|2022-03-24 04:41:10|4158.5|4139.8|4160|4140|4160|4140|4158.5|4139.8|2
1648096900000|2022-03-24 04:41:40|4160.3|4140.3|4160.3|4140.3|4160.3|4140.3|4160.3|4140.3|1
1648096910000|2022-03-24 04:41:50|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|4159.4|4139.4|1
1648096920000|2022-03-24 04:42:00|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648096960000|2022-03-24 04:42:40|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|1
1648096970000|2022-03-24 04:42:50|4159.5|4140.8|4160.5|4141.8|4160.5|4141.8|4159.5|4140.8|2
1648096980000|2022-03-24 04:43:00|4159.5|4140.8|4160.8|4142|4160.8|4142|4159.5|4140.8|2
1648097010000|2022-03-24 04:43:30|4159.5|4140.8|4161|4141|4161|4141|4159.5|4140.8|2
1648097030000|2022-03-24 04:43:50|4159.9|4139.9|4158.3|4139.5|4159.9|4139.9|4158.3|4139.5|2
1648097050000|2022-03-24 04:44:10|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|1
1648097070000|2022-03-24 04:44:30|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648097080000|2022-03-24 04:44:40|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648097090000|2022-03-24 04:44:50|4158.3|4139.5|4159.6|4139.6|4159.6|4139.6|4158.3|4139.5|2
1648097120000|2022-03-24 04:45:20|4160|4140|4160|4140|4160|4140|4160|4140|1
1648097140000|2022-03-24 04:45:40|4160.4|4140.4|4160.4|4140.4|4160.4|4140.4|4160.4|4140.4|1
1648097160000|2022-03-24 04:46:00|4157.8|4139|4157.8|4139|4157.8|4139|4157.8|4139|1
1648097210000|2022-03-24 04:46:50|4158.3|4139.5|4158.5|4139.8|4158.5|4139.8|4157.3|4138.5|3
1648097220000|2022-03-24 04:47:00|4158|4139.3|4159.5|4139.5|4159.5|4139.5|4158|4139.3|2
1648097240000|2022-03-24 04:47:20|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648097290000|2022-03-24 04:48:10|4157.8|4139|4157.8|4139|4157.8|4139|4157.8|4139|1
1648097310000|2022-03-24 04:48:30|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648097320000|2022-03-24 04:48:40|4157.8|4139|4157.8|4139|4158.8|4140|4157.8|4139|3
1648097380000|2022-03-24 04:49:40|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1648097430000|2022-03-24 04:50:30|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|1
1648097490000|2022-03-24 04:51:30|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648097810000|2022-03-24 04:56:50|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648097850000|2022-03-24 04:57:30|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648097880000|2022-03-24 04:58:00|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648097940000|2022-03-24 04:59:00|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648098100000|2022-03-24 05:01:40|4157.3|4138.5|4157.3|4138.5|4157.3|4138.5|4157.3|4138.5|1
1648098250000|2022-03-24 05:04:10|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648098300000|2022-03-24 05:05:00|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648098500000|2022-03-24 05:08:20|4156.9|4136.9|4156.9|4136.9|4156.9|4136.9|4156.9|4136.9|1
1648098520000|2022-03-24 05:08:40|4157|4138.3|4158|4139.3|4158|4139.3|4157|4138.3|2
1648098550000|2022-03-24 05:09:10|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648098560000|2022-03-24 05:09:20|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648098730000|2022-03-24 05:12:10|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|4157.3|4137.3|1
1648098740000|2022-03-24 05:12:20|4155.8|4137|4155.8|4137|4155.8|4137|4155.8|4137|1
1648098750000|2022-03-24 05:12:30|4155.4|4135.4|4155.4|4135.4|4155.4|4135.4|4155.4|4135.4|1
1648098760000|2022-03-24 05:12:40|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648099110000|2022-03-24 05:18:30|4155|4135|4155|4135|4155|4135|4155|4135|1
1648099120000|2022-03-24 05:18:40|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|1
1648099180000|2022-03-24 05:19:40|4153|4134.3|4153|4134.3|4153|4134.3|4153|4134.3|1
1648099220000|2022-03-24 05:20:20|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648099330000|2022-03-24 05:22:10|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|4151.5|4132.8|1
1648099370000|2022-03-24 05:22:50|4150.5|4131.8|4147.3|4128.5|4150.5|4131.8|4147.3|4128.5|2
1648099420000|2022-03-24 05:23:40|4147.8|4129|4147.8|4129|4147.8|4129|4147.8|4129|1
1648099470000|2022-03-24 05:24:30|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|4147.3|4128.5|1
1648099530000|2022-03-24 05:25:30|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1648099570000|2022-03-24 05:26:10|4146.8|4126.8|4144.8|4125|4146.8|4126.8|4144.8|4125|3
1648099580000|2022-03-24 05:26:20|4143.8||4143.8||4143.8||4143.8||1
1648099600000|2022-03-24 05:26:40|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|4142.5|4123.8|1
1648099650000|2022-03-24 05:27:30|4141.3|4121.3|4141.4|4121.4|4141.4|4121.4|4140.6|4120.6|3
1648099660000|2022-03-24 05:27:40|4142.1|4122.1|4142.1|4122.1|4142.1|4122.1|4142.1|4122.1|1
1648099680000|2022-03-24 05:28:00|4142.8|4122.8|4140.3|4121.5|4142.8|4122.8|4140.3|4121.5|2
1648099750000|2022-03-24 05:29:10|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1648099760000|2022-03-24 05:29:20|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|4140.3|4121.5|1
1648099790000|2022-03-24 05:29:50|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|1
1648099800000|2022-03-24 05:30:00|4142.3|4123.5|4143|4124.3|4143|4124.3|4142.3|4123.5|3
1648099810000|2022-03-24 05:30:10|4144.5|4124.5|4146.5|4127.3|4147.3|4127.3|4144.5|4124.5|5
1648099820000|2022-03-24 05:30:20|4145.8|4127|4144.3|4125.5|4145.8|4127|4144.3|4125.5|3
1648099830000|2022-03-24 05:30:30|4143.8|4123.8|4141.8|4121.8|4144.5|4124.5|4141.8|4121.8|4
1648099840000|2022-03-24 05:30:40|4141|4122.3|4140.3|4121.5|4141.5|4122.8|4140|4121.3|11
1648099850000|2022-03-24 05:30:50|4141.8|4123|4140.1|4120.1|4141.8|4123|4138.5|4119.8|12
1648099860000|2022-03-24 05:31:00|4140.5|4121.5|4140.8|4121.5|4141.6|4121.6|4140.5|4121.5|3
1648099870000|2022-03-24 05:31:10|4142|4122.8|4141.9|4121.9|4142|4122.8|4141.9|4121.9|2
1648099880000|2022-03-24 05:31:20|4140.9|4120.9|4140.8|4120.8|4141.6|4121.6|4140.8|4120.8|3
1648099890000|2022-03-24 05:31:30|4141.3|4121.3|4141.6|4121.6|4142.1|4122.1|4140.4|4120.4|7
1648099910000|2022-03-24 05:31:50|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|4139.5|4120.8|1
1648099920000|2022-03-24 05:32:00|4141|4121|4141|4121|4141|4121|4141|4121|1
1648099930000|2022-03-24 05:32:10|4142|4122|4141|4122.3|4142.6|4122.6|4141|4121.4|5
1648099950000|2022-03-24 05:32:30|4141.8|4123|4141.3|4122.5|4141.8|4123|4141.3|4122.5|2
1648099980000|2022-03-24 05:33:00|4140.3|4121.5|4140.8|4122|4141.3|4122.5|4140.3|4121.5|3
1648099990000|2022-03-24 05:33:10|4139.5|4120.8|4138.5|4119.8|4139.5|4120.8|4138.5|4119.8|2
1648100010000|2022-03-24 05:33:30|4137.8|4119|4138.3|4119.5|4139.3|4120.5|4137.5|4118.8|6
1648100020000|2022-03-24 05:33:40|4139|4120.3|4138.1|4118.1|4139.5|4120.8|4136.5|4117.8|7
1648100040000|2022-03-24 05:34:00|4137.1|4117.1|4136.5|4116.5|4137.1|4117.1|4136.5|4116.5|2
1648100050000|2022-03-24 05:34:10|4137.3|4117.5|4134.8|4116|4137.3|4117.5|4134.8|4116|3
1648100060000|2022-03-24 05:34:20|4133.8|4115|4133.8|4115|4133.8|4115|4133.8|4115|1
1648100070000|2022-03-24 05:34:30|4134.8|4116|4134|4115.3|4135|4116.3|4134|4115.3|5
1648100080000|2022-03-24 05:34:40|4133|4114.3|4133.3|4114.5|4134.3|4115.5|4133|4114.3|3
1648100090000|2022-03-24 05:34:50|4134.3|4115.5|4133.1|4113.1|4134.3|4115.5|4132|4113.1|11
1648100110000|2022-03-24 05:35:10|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648100120000|2022-03-24 05:35:20|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648100170000|2022-03-24 05:36:10|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648100200000|2022-03-24 05:36:40|4129.4|4109.4|4129.9|4109.9|4129.9|4109.9|4129.4|4109.4|3
1648100210000|2022-03-24 05:36:50|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|1
1648100400000|2022-03-24 05:40:00|4127.5|4108.8|4126.3|4107.5|4127.5|4108.8|4125.5|4106.8|4
1648100410000|2022-03-24 05:40:10|4125.3|4106.5|4124.3|4105.5|4126|4107.3|4124.3|4105.5|6
1648100420000|2022-03-24 05:40:20|4124.8|4106|4124.8|4106|4124.8|4106|4124.8|4106|1
1648100430000|2022-03-24 05:40:30|4125.8|4107|4126.5|4107.8|4126.5|4107.8|4125.8|4107|2
1648100450000|2022-03-24 05:40:50|4125.3|4106.5|4126|4107.3|4126.6|4107.8|4125|4106.3|7
1648100480000|2022-03-24 05:41:20|4126.5|4107.8|4125.3|4106.5|4126.5|4107.8|4124.8|4106|5
1648100490000|2022-03-24 05:41:30|4124|4105.3|4123.8|4105|4124.8|4106|4122.8|4104|10
1648100500000|2022-03-24 05:41:40|4124.5|4105.8|4125|4106.3|4125|4106.3|4123.5|4104.8|3
1648100510000|2022-03-24 05:41:50|4124.8|4104.8|4124.5|4104.5|4124.8|4104.8|4122.8|4104|3
1648100520000|2022-03-24 05:42:00|4124|4104|4124.3|4105.5|4124.8|4105.8|4122.8|4104|11
1648100530000|2022-03-24 05:42:10|4125|4106.3|4124.9|4104.9|4125|4106.3|4123.5|4104.4|6
1648100540000|2022-03-24 05:42:20|4125.3|4106|4124.3|4104.5|4125.3|4106|4124.3|4104.5|3
1648100560000|2022-03-24 05:42:40|4124.9|4105.5|4124.3|4105.3|4125|4106.3|4123.8|4104.6|7
1648100570000|2022-03-24 05:42:50|4123|4104.3|4123.5|4104.8|4124.8|4106|4123|4104.3|4
1648100580000|2022-03-24 05:43:00|4125|4106.3|4123.8|4104|4125|4106.3|4122.5|4103.8|15
1648100590000|2022-03-24 05:43:10|4124.1|4103.8|4122.6|4102.6|4124.1|4104.1|4122.6|4102.6|3
1648100600000|2022-03-24 05:43:20|4121.4|4101.4|4118.5|4099.8|4121.4|4101.4|4118.5|4099.8|2
1648100670000|2022-03-24 05:44:30|4120.8|4100.8|4125.3|4105.3|4125.3|4105.3|4120.8|4100.8|3
1648100680000|2022-03-24 05:44:40|4125.6|4105.6|4124.4|4104.4|4125.6|4105.6|4124.4|4104.4|2
1648100690000|2022-03-24 05:44:50|4118|4099.3|4118|4099.3|4118|4099.3|4118|4099.3|1
1648100710000|2022-03-24 05:45:10|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|4120.8|4100.8|1
1648100730000|2022-03-24 05:45:30|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|1
1648100780000|2022-03-24 05:46:20|4118.8|4100|4118.8|4100|4118.8|4100|4118.8|4100|1
1648100790000|2022-03-24 05:46:30|4118|4099.3|4119.3|4100.5|4119.3|4100.5|4118|4099.3|2
1648100800000|2022-03-24 05:46:40|4121.4|4101.4|4127|4107|4127.9|4107.9|4121.4|4101.4|4
1648100810000|2022-03-24 05:46:50|4124|4105.3|4124|4105.3|4124|4105.3|4124|4105.3|1
1648100830000|2022-03-24 05:47:10|4122.8|4104|4123.3|4104.5|4123.3|4104.5|4122.8|4104|2
1648100850000|2022-03-24 05:47:30|4122.5|4103.8|4125.8|4105.8|4125.9|4105.9|4122.5|4103.8|3
1648100860000|2022-03-24 05:47:40|4124.8|4104.8|4126.4|4106.4|4126.4|4106.4|4124.8|4104.8|8
1648100870000|2022-03-24 05:47:50|4126|4106|4126|4106|4126|4106|4126|4106|1
1648100880000|2022-03-24 05:48:00|4125.3|4105.3|4122.8|4104|4125.8|4105.8|4122.8|4104|5
1648100900000|2022-03-24 05:48:20|4126|4106|4125.3|4105.3|4126|4106|4124.8|4104.8|5
1648100910000|2022-03-24 05:48:30|4126.5|4106.5|4124.5|4104.5|4126.5|4106.5|4124.5|4104.5|6
1648100920000|2022-03-24 05:48:40|4124.9|4104.9|4122.3|4103.5|4124.9|4104.9|4122.3|4103.5|6
1648100930000|2022-03-24 05:48:50|4123|4104.3|4123.8|4105|4123.8|4105|4123|4104.3|2
1648100950000|2022-03-24 05:49:10|4124.5|4105.8|4127|4107|4127|4107|4123.8|4105|3
1648100960000|2022-03-24 05:49:20|4126.8|4106.8|4124.9|4104.9|4126.8|4106.8|4124.9|4104.9|2
1648100970000|2022-03-24 05:49:30|4125|4105|4125.6|4105.6|4125.6|4105.6|4125|4105|2
1648101020000|2022-03-24 05:50:20|4126.1|4106.1|4122.8|4104|4126.1|4106.1|4122.8|4104|2
1648101060000|2022-03-24 05:51:00|4126.3|4106.3|4126.3|4106.3|4126.3|4106.3|4126.3|4106.3|1
1648101080000|2022-03-24 05:51:20|4125.8|4105.8|4125.8|4105.8|4125.8|4105.8|4125.8|4105.8|1
1648101100000|2022-03-24 05:51:40|4126.3|4106.3|4125|4105|4126.3|4106.3|4125|4105|4
1648101110000|2022-03-24 05:51:50|4122.3|4103.5|4124.9|4104.9|4125.4|4105.4|4122.3|4103.5|3
1648101130000|2022-03-24 05:52:10|4121.3|4102.5|4121|4102.3|4121.3|4102.5|4120.3|4101.5|3
1648101190000|2022-03-24 05:53:10|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|1
1648101240000|2022-03-24 05:54:00|4120.5|4101.8|4120.5|4101.8|4120.5|4101.8|4120.5|4101.8|1
1648101290000|2022-03-24 05:54:50|4120.1|4100.1|4118|4099.3|4120.3|4101.5|4118|4099.3|6
1648101310000|2022-03-24 05:55:10|4117|4098.3|4117.1|4097.1|4117.1|4098.3|4117|4097.1|2
1648101320000|2022-03-24 05:55:20|4116.5|4097|4117.8|4098.5|4117.8|4098.5|4116.5|4097|2
1648101330000|2022-03-24 05:55:30|4117.1|4099|4117.1|4097.1|4117.1|4099|4117.1|4097.1|2
1648101340000|2022-03-24 05:55:40|4118.1|4098.1|4118.1|4098.1|4118.1|4098.1|4118.1|4098.1|1
1648101350000|2022-03-24 05:55:50|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|1
1648101360000|2022-03-24 05:56:00|4117|4097|4117.3|4098.5|4117.3|4098.5|4117|4097|2
1648101370000|2022-03-24 05:56:10|4116|4097.3|4115.6|4095.6|4116|4097.3|4115.6|4095.6|2
1648101390000|2022-03-24 05:56:30|4115|4095|4115|4095|4115|4095|4115|4095|1
1648101400000|2022-03-24 05:56:40|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648101500000|2022-03-24 05:58:20|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648101520000|2022-03-24 05:58:40|4111|4091|4111|4091|4111|4091|4111|4091|1
1648101530000|2022-03-24 05:58:50|4109.8|4090.8|4110.5|4091.8|4110.5|4091.8|4109.8|4090.8|2
1648101540000|2022-03-24 05:59:00|4109.5|4090.8|4110.5|4091.8|4110.8|4092|4109.5|4090.8|4
1648101550000|2022-03-24 05:59:10|4109|4090.3|4106.8|4086.8|4109|4090.3|4106.3|4086.3|8
1648101560000|2022-03-24 05:59:20|4107.1|4087.1|4104.8|4086|4107.3|4087.3|4104.8|4086|4
1648101570000|2022-03-24 05:59:30|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|1
1648101600000|2022-03-24 06:00:00|4105.6|4085.6|4105.6|4085.6|4105.6|4085.6|4105.6|4085.6|1
1648101610000|2022-03-24 06:00:10|4105.8|4087|4105.8|4087|4105.8|4087|4105.8|4087|1
1648101640000|2022-03-24 06:00:40|4105|4086.3|4105|4086.3|4105|4086.3|4105|4086.3|1
1648101650000|2022-03-24 06:00:50|4106|4087.3|4106|4087.3|4106|4087.3|4105.3|4086.5|3
1648101660000|2022-03-24 06:01:00|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|4105.9|4085.9|1
1648101680000|2022-03-24 06:01:20|4106|4087.3|4105.8|4085.8|4106|4087.3|4105.8|4085.8|2
1648101700000|2022-03-24 06:01:40|4106|4087.3|4106|4087.3|4106|4087.3|4106|4087.3|1
1648101750000|2022-03-24 06:02:30|4107.8|4089|4107.8|4089|4107.8|4089|4107.8|4089|1
1648101760000|2022-03-24 06:02:40|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648101770000|2022-03-24 06:02:50|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648101780000|2022-03-24 06:03:00|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648101810000|2022-03-24 06:03:30|4107|4088.3|4107|4088.3|4107|4088.3|4105.5|4086.8|5
1648101820000|2022-03-24 06:03:40|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648101830000|2022-03-24 06:03:50|4110|4091.3|4110|4091.3|4110|4091.3|4110|4091.3|1
1648101850000|2022-03-24 06:04:10|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648101860000|2022-03-24 06:04:20|4110|4091.3|4110.3|4091.5|4110.3|4091.5|4109.3|4090.5|3
1648101880000|2022-03-24 06:04:40|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648101900000|2022-03-24 06:05:00|4107.8|4089|4109.1|4089.1|4109.3|4090.5|4107.8|4089|3
1648101910000|2022-03-24 06:05:10|4109.9|4089.9|4109.9|4089.9|4109.9|4089.9|4109.9|4089.9|1
1648101920000|2022-03-24 06:05:20|4110.8|4092|4110.8|4092|4110.8|4092|4110.8|4092|1
1648101930000|2022-03-24 06:05:30|4112.4|4092.4|4115.6|4095.6|4115.6|4095.6|4112.4|4092.4|5
1648101940000|2022-03-24 06:05:40|4115.9|4095.9|4119|4099|4119.3|4099.3|4115.6|4095.6|7
1648101950000|2022-03-24 06:05:50|4118.8|4098.8|4117.9|4097.9|4118.8|4098.8|4117.9|4097.9|2
1648101970000|2022-03-24 06:06:10|4118.5|4098.5|4119.1|4099.1|4119.5|4099.5|4118.3|4098.3|4
1648101980000|2022-03-24 06:06:20|4119.4|4099.4|4121.9|4101.9|4121.9|4101.9|4119.4|4099.4|3
1648101990000|2022-03-24 06:06:30|4121.6|4101.6|4122.5|4102.5|4122.5|4102.5|4121.6|4101.6|3
1648102000000|2022-03-24 06:06:40|4121|4101|4119.6|4099.6|4121|4101|4119.6|4099.6|2
1648102010000|2022-03-24 06:06:50|4118.5|4098.5|4112.8|4094|4118.5|4098.5|4112|4093.3|3
1648102020000|2022-03-24 06:07:00|4112|4093.3|4112.5|4093.8|4112.5|4093.8|4112|4093.3|2
1648102030000|2022-03-24 06:07:10|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648102060000|2022-03-24 06:07:40|4111.3|4092.5|4116.3|4096.3|4116.3|4096.3|4111.3|4092.5|5
1648102080000|2022-03-24 06:08:00|4116.8|4096.8|4118.8|4098.8|4118.8|4098.8|4116.8|4096.8|3
1648102090000|2022-03-24 06:08:10|4117.6|4097.6|4117.6|4097.6|4117.6|4097.6|4117.6|4097.6|1
1648102100000|2022-03-24 06:08:20|4118.1|4098.1|4119.4|4099.4|4119.4|4099.4|4118.1|4098.1|2
1648102110000|2022-03-24 06:08:30|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|4119.8|4099.8|1
1648102120000|2022-03-24 06:08:40|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|1
1648102130000|2022-03-24 06:08:50|4122.6|4102.6|4124.6|4104.6|4124.6|4104.6|4122.6|4102.6|2
1648102150000|2022-03-24 06:09:10|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|1
1648102170000|2022-03-24 06:09:30|4123.8|4103.8|4126.1|4106.1|4127.4|4107.4|4123.8|4103.8|6
1648102180000|2022-03-24 06:09:40|4126.6|4106.6|4127.3|4107.3|4128.1|4108.1|4126.6|4106.6|7
1648102190000|2022-03-24 06:09:50|4127.8|4107.8|4128.6|4108.6|4128.6|4108.6|4127.4|4107.4|4
1648102200000|2022-03-24 06:10:00|4129.3|4109.3|4126.1|4106.1|4129.3|4109.3|4125.8|4105.8|3
1648102210000|2022-03-24 06:10:10|4126.5|4106.5|4125.5|4105.5|4126.5|4106.5|4125.5|4105.5|4
1648102220000|2022-03-24 06:10:20|4125|4105|4124.5|4104.5|4125|4105|4124.5|4104.5|2
1648102230000|2022-03-24 06:10:30|4123.8|4103.8|4122.1|4102.1|4125.9|4105.9|4122.1|4102.1|12
1648102240000|2022-03-24 06:10:40|4122.5|4102.5|4122.3|4102.3|4122.5|4102.5|4121.9|4101.9|3
1648102260000|2022-03-24 06:11:00|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|4122.5|4102.5|1
1648102270000|2022-03-24 06:11:10|4122.1|4102.1|4122.1|4102.1|4122.1|4102.1|4122.1|4102.1|1
1648102280000|2022-03-24 06:11:20|4117.8|4099|4117.8|4099|4117.8|4099|4117.8|4099|1
1648102300000|2022-03-24 06:11:40|4122|4102|4122|4102|4122|4102|4122|4102|1
1648102310000|2022-03-24 06:11:50|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|1
1648102330000|2022-03-24 06:12:10|4117.8|4097.8|4118|4098.5|4118|4098.5|4117.8|4097.8|2
1648102350000|2022-03-24 06:12:30|4117|4098.3|4117|4098.3|4117|4098.3|4117|4098.3|1
1648102500000|2022-03-24 06:15:00|4117.8|4099|4117.8|4099|4117.8|4099|4117.8|4099|1
1648102560000|2022-03-24 06:16:00|4118.3|4099.5|4118.3|4099.5|4118.3|4099.5|4118.3|4099.5|1
1648102570000|2022-03-24 06:16:10|4116|4096|4116|4096|4116|4096|4116|4096|1
1648102590000|2022-03-24 06:16:30|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648102660000|2022-03-24 06:17:40|4113.3|4094.5|4115.3|4095.3|4115.3|4095.3|4113.3|4094.5|2
1648102670000|2022-03-24 06:17:50|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648102800000|2022-03-24 06:20:00|4115.6|4095.6|4115.9|4095.9|4115.9|4095.9|4115.6|4095.6|2
1648102810000|2022-03-24 06:20:10|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|1
1648102820000|2022-03-24 06:20:20|4117|4098.3|4117|4098.3|4117|4098.3|4117|4098.3|1
1648102840000|2022-03-24 06:20:40|4116.3|4097.5|4121.4|4101.4|4121.4|4101.4|4116.3|4097.5|3
1648102850000|2022-03-24 06:20:50|4125.1|4105.1|4124.6|4104.6|4125.1|4105.1|4124.6|4104.6|2
1648102860000|2022-03-24 06:21:00|4125.3|4105.3|4124.6|4104.6|4125.3|4105.3|4124.6|4104.6|2
1648102880000|2022-03-24 06:21:20|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648102910000|2022-03-24 06:21:50|4118.1|4098.1|4119.9|4099.9|4120|4100|4118.1|4098.1|5
1648102930000|2022-03-24 06:22:10|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648102950000|2022-03-24 06:22:30|4119.5|4099.5|4120.6|4100.6|4120.6|4100.6|4119.5|4099.5|3
1648102980000|2022-03-24 06:23:00|4120.1|4100.1|4120.1|4100.1|4120.1|4100.1|4120.1|4100.1|1
1648102990000|2022-03-24 06:23:10|4119.6|4099.6|4119.3|4099.3|4119.6|4099.6|4119.3|4099.3|2
1648103000000|2022-03-24 06:23:20|4120|4100|4118.9|4098.9|4120|4100|4118.9|4098.9|3
1648103020000|2022-03-24 06:23:40|4118.1|4098.1|4117.8|4097.8|4118.1|4098.1|4117.8|4097.8|2
1648103040000|2022-03-24 06:24:00|4115.3|4096.5|4114.5|4095.8|4115.3|4096.5|4114.5|4095.8|2
1648103050000|2022-03-24 06:24:10|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|1
1648103060000|2022-03-24 06:24:20|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|1
1648103070000|2022-03-24 06:24:30|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|4115.3|4095.3|1
1648103080000|2022-03-24 06:24:40|4114.6|4094.6|4110.8|4092|4114.6|4094.6|4110.8|4092|3
1648103090000|2022-03-24 06:24:50|4112.3|4092.3|4111.5|4092|4112.3|4092.3|4111.5|4092|2
1648103100000|2022-03-24 06:25:00|4112.5|4093.3|4112|4093.3|4112.5|4093.3|4112|4093.3|2
1648103130000|2022-03-24 06:25:30|4111.3|4092.5|4113.9|4093.9|4113.9|4093.9|4111.3|4092.5|3
1648103140000|2022-03-24 06:25:40|4113.5|4093.5|4113.5|4093.5|4113.5|4093.5|4113.5|4093.5|1
1648103150000|2022-03-24 06:25:50|4114.5|4095.8|4115.5|4096.8|4115.5|4096.8|4114.5|4095.8|2
1648103180000|2022-03-24 06:26:20|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648103200000|2022-03-24 06:26:40|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648103210000|2022-03-24 06:26:50|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|1
1648103220000|2022-03-24 06:27:00|4110.9|4090.9|4108.8|4090|4110.9|4090.9|4108.8|4090|2
1648103230000|2022-03-24 06:27:10|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648103240000|2022-03-24 06:27:20|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648103270000|2022-03-24 06:27:50|4110.5|4091.1|4111.1|4091.1|4111.1|4091.1|4110.5|4091.1|2
1648103280000|2022-03-24 06:28:00|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648103290000|2022-03-24 06:28:10|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648103320000|2022-03-24 06:28:40|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648103350000|2022-03-24 06:29:10|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648103380000|2022-03-24 06:29:40|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648103410000|2022-03-24 06:30:10|4114|4094|4114|4094|4114|4094|4114|4094|1
1648103420000|2022-03-24 06:30:20|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648103480000|2022-03-24 06:31:20|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648103670000|2022-03-24 06:34:30|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648103710000|2022-03-24 06:35:10|4114.3|4095.5|4113.3|4094.5|4114.3|4095.5|4113.3|4094.5|4
1648103720000|2022-03-24 06:35:20|4114.5|4095.8|4114.3|4095.5|4114.5|4095.8|4113.3|4094.5|9
1648103730000|2022-03-24 06:35:30|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648103770000|2022-03-24 06:36:10|4114.3|4095.5|4113|4094.3|4114.3|4095.5|4113|4094.3|4
1648103780000|2022-03-24 06:36:20|4114.3|4095.5|4113|4094.3|4114.3|4095.5|4113|4094.3|8
1648103790000|2022-03-24 06:36:30|4114.3|4095.5|4113|4094.3|4114.3|4095.5|4113|4094.3|2
1648103800000|2022-03-24 06:36:40|4114.3|4095.5|4114.1|4094.1|4114.3|4095.5|4114.1|4094.1|2
1648103810000|2022-03-24 06:36:50|4112.8|4094|4113|4094.3|4114.3|4095.5|4112.8|4094|3
1648103820000|2022-03-24 06:37:00|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4112.8|4094|6
1648103830000|2022-03-24 06:37:10|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648103840000|2022-03-24 06:37:20|4114.3|4094.3|4113.4|4093.4|4114.3|4094.3|4113.4|4093.4|3
1648103850000|2022-03-24 06:37:30|4111.5|4091.5|4109.5|4090.8|4111.5|4091.5|4109.3|4090.3|9
1648103860000|2022-03-24 06:37:40|4110.3|4091.5|4109.3|4090.5|4110.3|4091.5|4109|4090.3|4
1648103870000|2022-03-24 06:37:50|4108.5|4089.8|4110.9|4090.9|4111.8|4093|4108.5|4089.8|10
1648103880000|2022-03-24 06:38:00|4111.4|4091.4|4111.3|4092.5|4111.5|4092.5|4109.3|4090.5|13
1648103890000|2022-03-24 06:38:10|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648103900000|2022-03-24 06:38:20|4111|4092.3|4109.8|4091|4111|4092.3|4109.8|4091|2
1648103910000|2022-03-24 06:38:30|4111|4092.3|4110.3|4091.5|4111.8|4093|4110.3|4091.5|7
1648103920000|2022-03-24 06:38:40|4111.5|4092.8|4110.3|4091.5|4111.5|4092.8|4110.3|4091|5
1648103930000|2022-03-24 06:38:50|4111.5|4092.8|4110.3|4091.5|4111.6|4092.8|4110.3|4091.5|8
1648103940000|2022-03-24 06:39:00|4111.5|4092.8|4110|4091.3|4111.5|4092.8|4110|4091.3|3
1648103950000|2022-03-24 06:39:10|4111.3|4092.5|4111|4092.3|4113|4094.3|4110.5|4091.8|9
1648103970000|2022-03-24 06:39:30|4111.8|4093|4110.3|4091.5|4111.8|4093|4110.3|4091.5|4
1648103980000|2022-03-24 06:39:40|4111.5|4092.8|4110.3|4091.5|4111.8|4093|4110.3|4091.5|6
1648103990000|2022-03-24 06:39:50|4111.5|4092.8|4110.3|4091.5|4111.8|4093|4110|4091.3|4
1648104000000|2022-03-24 06:40:00|4111.8|4093|4111.3|4092.5|4112|4093.3|4111.3|4092.5|6
1648104030000|2022-03-24 06:40:30|4110.8|4092|4110.8|4092|4110.8|4092|4110.8|4092|1
1648104050000|2022-03-24 06:40:50|4111.8|4093|4110.8|4092|4111.8|4093|4110.8|4092|2
1648104060000|2022-03-24 06:41:00|4112.6|4092.6|4111.8|4093|4113.6|4093.8|4111.8|4092.6|7
1648104080000|2022-03-24 06:41:20|4112|4093.3|4112.3|4092.3|4112.3|4093.3|4110.8|4092|3
1648104090000|2022-03-24 06:41:30|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648104130000|2022-03-24 06:42:10|4112.8|4092.5|4112.8|4093|4112.8|4093|4112.8|4092.5|2
1648104140000|2022-03-24 06:42:20|4111.8||4111.8||4111.8||4111.8||1
1648104180000|2022-03-24 06:43:00|4111|4092.3|4112|4093.3|4112|4093.3|4111|4092.3|2
1648104230000|2022-03-24 06:43:50|4111.6|4091.6|4113.5|4094.3|4113.9|4094.3|4111.6|4091.6|6
1648104240000|2022-03-24 06:44:00|4112.8|4093.8|4112.8|4093.8|4112.8|4093.8|4112.8|4093.8|1
1648104250000|2022-03-24 06:44:10|4113.5|4094.8|4112.3|4093.5|4113.5|4094.8|4112.3|4093.5|2
1648104270000|2022-03-24 06:44:30|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648104280000|2022-03-24 06:44:40|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648104290000|2022-03-24 06:44:50|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4112.3|4093.5|3
1648104300000|2022-03-24 06:45:00|4112.8|4094|4114|4095.3|4114|4095.3|4112.8|4094|2
1648104410000|2022-03-24 06:46:50|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648104450000|2022-03-24 06:47:30|4116.9|4096.9|4116.9|4096.9|4116.9|4096.9|4116.9|4096.9|1
1648104470000|2022-03-24 06:47:50|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648104550000|2022-03-24 06:49:10|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|1
1648104710000|2022-03-24 06:51:50|4115.8|4097|4115.8|4097|4115.8|4097|4115.8|4097|1
1648104850000|2022-03-24 06:54:10|4116.8|4098|4119.3|4099.3|4119.5|4099.5|4116.8|4098|4
1648104860000|2022-03-24 06:54:20|4120.4|4100.4|4121.3|4101.3|4121.5|4102|4120|4100.3|6
1648104870000|2022-03-24 06:54:30|4121.5|4102|4120.8|4102|4121.5|4102|4120.8|4102|2
1648104880000|2022-03-24 06:54:40|4120.3|4101.5|4120.8|4102|4120.8|4102|4120.3|4101.5|2
1648104900000|2022-03-24 06:55:00|4121.5|4102.8|4123.4|4103.4|4124.9|4104.9|4120.8|4102|12
1648104910000|2022-03-24 06:55:10|4124.3|4104.3|4123.9|4103.9|4124.3|4104.3|4123.9|4103.9|3
1648104920000|2022-03-24 06:55:20|4124.4|4104.4|4124.6|4104.6|4125.1|4105.1|4124.4|4104.4|3
1648104930000|2022-03-24 06:55:30|4124|4104|4123.8|4103.8|4124|4104|4123.8|4103.8|2
1648104940000|2022-03-24 06:55:40|4123.9|4103.9|4122.8|4102.8|4123.9|4103.9|4122.8|4102.8|3
1648104950000|2022-03-24 06:55:50|4123.3|4103.3|4122.4|4102.4|4123.4|4103.4|4122.4|4102.4|9
1648104960000|2022-03-24 06:56:00|4122.8|4102.8|4122.3|4102.3|4122.8|4102.8|4122.3|4102.3|6
1648104980000|2022-03-24 06:56:20|4119.8|4101|4119.8|4101|4119.8|4101|4119.8|4101|1
1648105070000|2022-03-24 06:57:50|4121.5|4101.5|4121.5|4101.5|4121.5|4101.5|4121.5|4101.5|1
1648105080000|2022-03-24 06:58:00|4121.3|4101.3|4120.3|4101.3|4121.5|4101.5|4120.3|4101.3|5
1648105090000|2022-03-24 06:58:10|4120.8|4102|4121|4102.3|4121|4102.3|4120.8|4102|2
1648105130000|2022-03-24 06:58:50|4120|4101.3|4120|4101.3|4120|4101.3|4120|4101.3|1
1648105170000|2022-03-24 06:59:30|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|1
1648105180000|2022-03-24 06:59:40|4119.1|4099.1|4119.1|4099.1|4119.1|4099.1|4119.1|4099.1|1
1648105190000|2022-03-24 06:59:50|4118.3|4098.3|4115.5|4095.5|4118.3|4098.3|4115.5|4095.5|3
1648105200000|2022-03-24 07:00:00|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|4114.8|4094.8|1
1648105220000|2022-03-24 07:00:20|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648105340000|2022-03-24 07:02:20|4112.9|4092.9|4113.9|4093.9|4113.9|4093.9|4112.9|4092.9|2
1648105360000|2022-03-24 07:02:40|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|1
1648105420000|2022-03-24 07:03:40|4114.8|4096|4114|4095.3|4114.8|4096|4114|4095.3|2
1648105430000|2022-03-24 07:03:50|4115.9|4095.9|4115.9|4095.9|4115.9|4095.9|4115.9|4095.9|1
1648105440000|2022-03-24 07:04:00|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648105680000|2022-03-24 07:08:00|4118.8|4098.8|4121.1|4101.1|4121.1|4101.1|4118.8|4098.8|2
1648105700000|2022-03-24 07:08:20|4127|4108.3|4126.3|4107.5|4127|4108.3|4126.3|4107.5|2
1648105710000|2022-03-24 07:08:30|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|1
1648105760000|2022-03-24 07:09:20|4127.9|4107.9|4130|4110|4130|4110|4127.9|4107.9|2
1648105770000|2022-03-24 07:09:30|4129.6|4109.6|4132.8|4114|4132.8|4114|4129.6|4109.6|2
1648105800000|2022-03-24 07:10:00|4133.3|4114.5|4134.5|4114.5|4134.5|4114.5|4133.3|4114.5|2
1648105810000|2022-03-24 07:10:10||4115.8||4115.8||4115.8||4115.8|1
1648105820000|2022-03-24 07:10:20|4139.9|4119.9|4139.5|4119.5|4139.9|4119.9|4139.5|4119.5|2
1648105830000|2022-03-24 07:10:30|4147.1|4127.1|4147.1|4127.1|4147.1|4127.1|4147.1|4127.1|1
1648105850000|2022-03-24 07:10:50|4145|4126.3|4145|4126.3|4145|4126.3|4145|4126.3|1
1648105880000|2022-03-24 07:11:20|4144.3|4125.5|4142.8|4124|4144.3|4125.5|4142.8|4124|3
1648105900000|2022-03-24 07:11:40|4141.5|4122.8|4140.9|4120.9|4141.5|4122.8|4140.9|4120.9|2
1648105910000|2022-03-24 07:11:50|4139|4120.3|4139|4120.3|4139|4120.3|4139|4120.3|1
1648105920000|2022-03-24 07:12:00|4141.4|4121.4|4144.3|4124.3|4145.5|4125.5|4141.4|4121.4|4
1648105930000|2022-03-24 07:12:10|4143.6|4123.6|4143.1|4123.1|4143.6|4123.6|4143.1|4123.1|2
1648105950000|2022-03-24 07:12:30|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|4141.3|4122.5|1
1648105980000|2022-03-24 07:13:00|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|4142.6|4122.6|1
1648106000000|2022-03-24 07:13:20|4141|4122.3|4141.8|4123|4141.8|4123|4141|4122.3|2
1648106060000|2022-03-24 07:14:20|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|4141.5|4122.8|1
1648106100000|2022-03-24 07:15:00|4141.3|4121.5|4141.3|4121.3|4141.3|4121.5|4141.3|4121.3|2
1648106110000|2022-03-24 07:15:10|4141.5|4122.8|4145.8|4125.8|4145.8|4125.8|4141.5|4122.8|2
1648106130000|2022-03-24 07:15:30|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|4148.5|4129.8|1
1648106180000|2022-03-24 07:16:20|4147.6|4127.6|4151.1|4131.1|4151.1|4131.1|4147.6|4127.6|2
1648106190000|2022-03-24 07:16:30|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648106230000|2022-03-24 07:17:10|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1648106240000|2022-03-24 07:17:20|4155.8|4137|4155.8|4137|4155.8|4137|4155.8|4137|1
1648106250000|2022-03-24 07:17:30|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1648106290000|2022-03-24 07:18:10|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648106330000|2022-03-24 07:18:50|4156.8|4138|4157.5|4137.5|4157.5|4138.5|4156|4137.3|5
1648106340000|2022-03-24 07:19:00|4157.9|4137.9|4158.3|4138.3|4158.3|4138.3|4157.9|4137.9|2
1648106350000|2022-03-24 07:19:10|4156|4137.3|4156|4137.3|4156|4137.3|4156|4137.3|1
1648106360000|2022-03-24 07:19:20|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|4155.8|4135.8|1
1648106370000|2022-03-24 07:19:30|4154|4135.3|4154|4135.3|4154|4135.3|4154|4135.3|1
1648106380000|2022-03-24 07:19:40|4155.5|4135.5|4155.8|4136|4155.8|4136|4155.5|4135.5|2
1648106390000|2022-03-24 07:19:50|4156|4137.3|4156|4137.3|4156|4137.3|4156|4137.3|1
1648106400000|2022-03-24 07:20:00|4156.8|4138|4156|4137.3|4156.8|4138|4156|4137.3|2
1648106410000|2022-03-24 07:20:10|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1648106440000|2022-03-24 07:20:40|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648106450000|2022-03-24 07:20:50|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648106510000|2022-03-24 07:21:50|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648106520000|2022-03-24 07:22:00|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|4160.5|4140.5|1
1648106530000|2022-03-24 07:22:10|4161.3|4142.5|4161.3|4142.5|4161.3|4142.5|4161.3|4142.5|1
1648106560000|2022-03-24 07:22:40|4159|4139|4159|4139|4159|4139|4159|4139|1
1648106570000|2022-03-24 07:22:50|4160.1|4140.1|4170.5|4150.5|4170.5|4150.5|4160.1|4140.1|9
1648106590000|2022-03-24 07:23:10|4170|4150|4172.3|4153.5|4175.4|4155.4|4170|4150|3
1648106610000|2022-03-24 07:23:30||4152.3||4152.3||4152.3||4152.3|1
1648106620000|2022-03-24 07:23:40|4170.8|4152|4172.3|4153.5|4172.3|4153.5|4170.8|4152|2
1648106670000|2022-03-24 07:24:30|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1648106690000|2022-03-24 07:24:50|4172.8|4153.8|4173.6|4153.6|4173.8|4155|4172.8|4153.6|3
1648106710000|2022-03-24 07:25:10|4172.3|4153.5|4173.6|4153.6|4173.6|4153.6|4172.3|4153.5|2
1648106720000|2022-03-24 07:25:20|4174.3|4154.3|4180.6|4160.6|4180.6|4160.6|4174.3|4154.3|4
1648106730000|2022-03-24 07:25:30|4181.1|4161.1|4181.6|4161.6|4181.6|4161.6|4181.1|4161.1|2
1648106740000|2022-03-24 07:25:40|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|1
1648106760000|2022-03-24 07:26:00|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648106770000|2022-03-24 07:26:10|4174.8|4154.8|4176|4156|4176|4156|4174.8|4154.8|3
1648106790000|2022-03-24 07:26:30|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648106930000|2022-03-24 07:28:50|4179.4|4159.4|4180.5|4160.5|4180.5|4160.5|4179.4|4159.4|2
1648106950000|2022-03-24 07:29:10|4182.8|4164|4180.6|4160.6|4183.5|4164.8|4180.6|4160.6|4
1648106960000|2022-03-24 07:29:20|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648106980000|2022-03-24 07:29:40|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648106990000|2022-03-24 07:29:50|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648107000000|2022-03-24 07:30:00|4175.3|4155.3|4175.5|4156.8|4175.5|4156.8|4174.5|4154.5|5
1648107040000|2022-03-24 07:30:40|4176.8|4156.6|4177|4157.5|4177|4157.5|4176.6|4156.6|4
1648107050000|2022-03-24 07:30:50|4176.3||4176.3||4176.3||4176.3||1
1648107080000|2022-03-24 07:31:20|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1648107130000|2022-03-24 07:32:10|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648107140000|2022-03-24 07:32:20|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648107190000|2022-03-24 07:33:10|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648107220000|2022-03-24 07:33:40|4175|4155|4174.5|4154.8|4175|4155|4174.5|4154.8|2
1648107230000|2022-03-24 07:33:50|4173.5|4153.5|4170.5|4150.5|4173.5|4153.5|4170.5|4150.5|4
1648107250000|2022-03-24 07:34:10|4167.8|4149|4167.5|4148.8|4168.8|4150|4167.5|4148.8|3
1648107300000|2022-03-24 07:35:00|4169.9|4149.9|4167.8|4147.8|4172|4152|4167.8|4147.8|4
1648107310000|2022-03-24 07:35:10|4167.1|4147.1|4166.4|4146.4|4167.1|4147.1|4166.4|4146.4|2
1648107320000|2022-03-24 07:35:20|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648107370000|2022-03-24 07:36:10|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648107390000|2022-03-24 07:36:30|4161.1|4141.1|4160.9|4140.9|4162.4|4142.4|4160.9|4140.9|4
1648107400000|2022-03-24 07:36:40|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648107410000|2022-03-24 07:36:50|4157.5|4138.8|4158.5|4139.8|4158.5|4139.8|4157.5|4138.8|2
1648107440000|2022-03-24 07:37:20|4158|4138|4158|4138.5|4158|4138.5|4158|4138|2
1648107450000|2022-03-24 07:37:30|4157.3||4157.3||4157.3||4157.3||1
1648107510000|2022-03-24 07:38:30|4157|4138.3|4157|4138.3|4157|4138.3|4157|4138.3|1
1648107710000|2022-03-24 07:41:50|4156.6|4136.6|4156.6|4136.6|4156.6|4136.6|4156.6|4136.6|1
1648107730000|2022-03-24 07:42:10|4154.8|4136|4153.6|4133.6|4154.8|4136|4153.6|4133.6|2
1648107750000|2022-03-24 07:42:30|4154.8|4136|4154.8|4136|4154.8|4136|4154.8|4136|1
1648107800000|2022-03-24 07:43:20|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1648107880000|2022-03-24 07:44:40|4153.3|4134.5|4152.5|4133.8|4153.3|4134.5|4152.5|4133.8|2
1648107890000|2022-03-24 07:44:50|4153|4134.3|4153.8|4133.8|4153.8|4134.3|4152.3|4133.5|3
1648107900000|2022-03-24 07:45:00|4154.8|4134.8|4154.8|4134.8|4154.8|4134.8|4154.4|4134.4|3
1648107910000|2022-03-24 07:45:10|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648107930000|2022-03-24 07:45:30|4151.5|4132.8|4152.4|4132.4|4154.3|4134.3|4151.5|4132.4|9
1648107950000|2022-03-24 07:45:50|4151.6|4131.6|4149.3|4130.5|4151.6|4131.6|4149.3|4130.5|2
1648107970000|2022-03-24 07:46:10|4147.9|4127.9|4147.9|4127.9|4147.9|4127.9|4147.9|4127.9|1
1648107990000|2022-03-24 07:46:30|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|4149.3|4130.5|1
1648108040000|2022-03-24 07:47:20|4148.9|4128.9|4148.9|4128.9|4148.9|4128.9|4148.9|4128.9|1
1648108050000|2022-03-24 07:47:30|4147|4128.3|4147|4128.3|4147|4128.3|4147|4128.3|1
1648108100000|2022-03-24 07:48:20|4148.5|4128.5|4156.5|4137.8|4156.5|4137.8|4148.5|4128.5|7
1648108120000|2022-03-24 07:48:40|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|4157.9|4137.9|1
1648108130000|2022-03-24 07:48:50|4158.6|4138.6|4158.6|4138.6|4158.6|4138.6|4158.6|4138.6|1
1648108140000|2022-03-24 07:49:00|4159|4140.3|4159|4140.3|4159|4140.3|4159|4140.3|1
1648108190000|2022-03-24 07:49:50|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648108210000|2022-03-24 07:50:10|4158.9|4138.9|4158.9|4138.9|4158.9|4138.9|4158.9|4138.9|1
1648108230000|2022-03-24 07:50:30|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648108250000|2022-03-24 07:50:50|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|4161.1|4141.1|1
1648108260000|2022-03-24 07:51:00|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648108270000|2022-03-24 07:51:10|4163.3|4144.5|4164.5|4145.8|4164.5|4145.8|4163.3|4144.5|3
1648108280000|2022-03-24 07:51:20|4166|4147.3|4178.6|4158.6|4179|4159|4166|4147.3|9
1648108290000|2022-03-24 07:51:30|4179|4159|4179.8|4159.8|4179.8|4159.8|4179|4159|2
1648108300000|2022-03-24 07:51:40|4180.3|4161.5|4186.9|4166.9|4186.9|4166.9|4180.3|4161.5|7
1648108310000|2022-03-24 07:51:50|4187|4167|4186.5|4166.5|4187|4167|4186.5|4166.5|3
1648108320000|2022-03-24 07:52:00|4185.9|4165.9|4182.3|4163.5|4185.9|4165.9|4182.3|4163.5|5
1648108330000|2022-03-24 07:52:10|4181.5|4162.8|4179.5|4160.8|4181.5|4162.8|4179.5|4160.8|4
1648108340000|2022-03-24 07:52:20|4182.8|4162.8|4183.6|4163.6|4183.6|4163.6|4182.8|4162.8|2
1648108360000|2022-03-24 07:52:40|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1648108370000|2022-03-24 07:52:50|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1648108430000|2022-03-24 07:53:50|4179.3|4160.5|4178.5|4159.8|4179.3|4160.5|4178.5|4159.8|2
1648108440000|2022-03-24 07:54:00|4177.8|4159|4176.8|4158|4177.8|4159|4176.8|4158|2
1648108450000|2022-03-24 07:54:10|4175|4156.3|4173.5|4154.8|4175|4156.3|4173.5|4154.8|3
1648108460000|2022-03-24 07:54:20|4172.8|4154|4172.8|4154|4173.5|4154.8|4172.8|4154|3
1648108480000|2022-03-24 07:54:40|4172|4153.3|4170|4151.3|4172|4153.3|4170|4151.3|3
1648108510000|2022-03-24 07:55:10|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|2
1648108520000|2022-03-24 07:55:20|4163.9|4157.9|4162.1|4156.1|4165|4158.4|4162.1|4155.3|9
1648108530000|2022-03-24 07:55:30|4162.5|4152|4161.3|4152.3|4162.5|4152.3|4161.3|4152|2
1648108540000|2022-03-24 07:55:40|4160.8|4154.1|4163.5|4155.3|4163.5|4155.3|4160.1|4153.5|4
1648108550000|2022-03-24 07:55:50|4166.5|4155.5|4165.3|4156.3|4166.5|4156.3|4165.3|4155.5|7
1648108560000|2022-03-24 07:56:00|4165.5|4156.5|4166.3|4156.8|4166.3|4156.8|4164.5|4154.3|8
1648108570000|2022-03-24 07:56:10|4166|4157|4167.6|4161.6|4167.6|4161.6|4165.5|4157|6
1648108580000|2022-03-24 07:56:20|4167.1|4161.1|4172|4162.3|4172.5|4162.6|4167.1|4161.1|8
1648108590000|2022-03-24 07:56:30|4171.5|4162|4171.3|4161.8|4171.5|4162|4171.3|4161.8|2
1648108600000|2022-03-24 07:56:40|4171|4161.5|4167.4|4161.4|4171|4161.5|4167.4|4161.3|3
1648108630000|2022-03-24 07:57:10|4166.6|4160.6|4166.1|4160.1|4167.4|4161.4|4166.1|4160.1|4
1648108640000|2022-03-24 07:57:20|4165.9|4159.9|4164.1|4158.1|4165.9|4159.9|4163.9|4157.9|9
1648108660000|2022-03-24 07:57:40|4167.8|4158|4170.5|4159.8|4171.3|4159.8|4167.8|4158|5
1648108670000|2022-03-24 07:57:50|4169.8|4160|4170.4|4164.4|4170.5|4164.4|4169.8|4160|5
1648108680000|2022-03-24 07:58:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1648108690000|2022-03-24 07:58:10|4170|4160.8|4170.5|4161|4170.5|4161|4169.8|4160.3|4
1648108710000|2022-03-24 07:58:30|4170.3|4161.3|4167|4158.3|4170.3|4161.4|4166.8|4158.3|7
1648108720000|2022-03-24 07:58:40|4166.8|4158|4166.5|4157.8|4166.8|4158|4166.5|4157.8|2
1648108730000|2022-03-24 07:58:50|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|2
1648108760000|2022-03-24 07:59:20|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|2
1648108770000|2022-03-24 07:59:30|4162.1|4156.1|4158.9|4152.9|4162.1|4156.1|4158.9|4152.9|6
1648108780000|2022-03-24 07:59:40|4158.6|4152.6|4157.9|4151.9|4158.6|4152.6|4156.1|4150.1|5
1648108790000|2022-03-24 07:59:50|4158.5|4150|4159.8|4151.3|4159.8|4151.9|4157.5|4149.3|5
1648108800000|2022-03-24 08:00:00||4151.5||4151.5||4151.5||4151.5|1
1648108810000|2022-03-24 08:00:10|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|2
1648108820000|2022-03-24 08:00:20|4160.8|4152.5|4164.3|4158.3|4164.3|4158.3|4160|4152.5|6
1648108830000|2022-03-24 08:00:30|4164.5|4158.5|4165.4|4159.4|4165.4|4159.4|4164.5|4158.5|3
1648108840000|2022-03-24 08:00:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648108850000|2022-03-24 08:00:50|4165.6|4159.6|4164.4|4158.4|4165.6|4159.6|4163.9|4157.9|9
1648108860000|2022-03-24 08:01:00|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1648108910000|2022-03-24 08:01:50|4165.1|4159.1|4162.1|4156.1|4165.1|4159.1|4161.1|4155.1|5
1648108920000|2022-03-24 08:02:00|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1648108930000|2022-03-24 08:02:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|2
1648108940000|2022-03-24 08:02:20|4161.9|4155.9|4162.1|4156.1|4163.4|4157.4|4161.9|4155.9|7
1648108960000|2022-03-24 08:02:40|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|1
1648108970000|2022-03-24 08:02:50|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|2
1648108980000|2022-03-24 08:03:00|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|2
1648108990000|2022-03-24 08:03:10|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|2
1648109030000|2022-03-24 08:03:50|4161.1|4155.1|4162.1|4156.1|4162.6|4156.6|4161.1|4155.1|4
1648109050000|2022-03-24 08:04:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1648109090000|2022-03-24 08:04:50|4164.8|4155.8|4167.3|4161.3|4168.9|4162.9|4164.8|4155.8|5
1648109100000|2022-03-24 08:05:00|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|3
1648109130000|2022-03-24 08:05:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1648109160000|2022-03-24 08:06:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648109170000|2022-03-24 08:06:10|4165.9|4159.9|4166.9|4160.9|4166.9|4160.9|4165.9|4159.9|2
1648109180000|2022-03-24 08:06:20|4168.1|4162.1|4168.6|4162.6|4168.9|4162.9|4167.9|4161.9|4
1648109190000|2022-03-24 08:06:30|4168.9|4162.9|4170.4|4164.4|4170.4|4164.4|4168.9|4162.9|3
1648109200000|2022-03-24 08:06:40|4171.1|4165.1|4173.6|4167.6|4173.6|4167.6|4171.1|4165.1|3
1648109220000|2022-03-24 08:07:00|4174.4|4168.4|4176.3|4166.8|4176.3|4169.1|4173.4|4166.5|9
1648109230000|2022-03-24 08:07:10|4176|4168.4|4174.4|4168.4|4176|4168.4|4174.3|4166.8|6
1648109240000|2022-03-24 08:07:20|4173.6|4167.6|4173.4|4167.4|4174.4|4168.4|4173.4|4167.4|6
1648109250000|2022-03-24 08:07:30|4173.9|4167.9|4175.4|4169.4|4175.4|4169.4|4173.9|4167.9|4
1648109270000|2022-03-24 08:07:50|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|2
1648109280000|2022-03-24 08:08:00|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|3
1648109290000|2022-03-24 08:08:10|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1648109320000|2022-03-24 08:08:40|4178.3|4170.3|4176.9|4170.9|4178.3|4171|4176.6|4170.3|4
1648109370000|2022-03-24 08:09:30|4176.4|4170.4|4169.9|4163.9|4176.4|4170.4|4169.9|4163.9|4
1648109380000|2022-03-24 08:09:40|4169.6|4163.6|4171.1|4165.1|4171.1|4165.1|4169.1|4163.1|8
1648109390000|2022-03-24 08:09:50|4170.4|4164.4|4172|4164|4172|4164.4|4170.4|4164|2
1648109400000|2022-03-24 08:10:00|4171.8|4163.8|4169.6|4163.6|4171.8|4164.4|4169.6|4163.5|5
1648109410000|2022-03-24 08:10:10|4168.6|4162.6|4168.9|4162.9|4169.8|4163.6|4168.1|4161.8|7
1648109420000|2022-03-24 08:10:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1648109440000|2022-03-24 08:10:40|4169.9|4163.9|4171|4165|4172|4165|4169.9|4163.9|4
1648109450000|2022-03-24 08:10:50|4171.3|4165.3|4174.1|4168.1|4174.1|4168.1|4171.3|4165.3|4
1648109460000|2022-03-24 08:11:00|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1648109470000|2022-03-24 08:11:10|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|4
1648109500000|2022-03-24 08:11:40|4173.6|4167.6|4173.1|4167.1|4173.6|4167.6|4173.1|4167.1|6
1648109540000|2022-03-24 08:12:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1648109570000|2022-03-24 08:12:50|4171.6|4165.6|4170.4|4164.4|4171.6|4165.6|4170.4|4164.4|2
1648109620000|2022-03-24 08:13:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648109630000|2022-03-24 08:13:50|4169.4|4163.4|4165.9|4159.9|4169.4|4163.4|4165.4|4159.4|12
1648109640000|2022-03-24 08:14:00|4166.1|4160.1|4167.6|4161.6|4168.4|4162.4|4166.1|4160.1|6
1648109650000|2022-03-24 08:14:10|4166.9|4160.9|4167.1|4161.1|4168.1|4162.1|4165.6|4159.6|7
1648109660000|2022-03-24 08:14:20|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648109720000|2022-03-24 08:15:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1648109740000|2022-03-24 08:15:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648109790000|2022-03-24 08:16:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1648109880000|2022-03-24 08:18:00|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|2
1648109890000|2022-03-24 08:18:10|4165.4|4159.4|4162.6|4156.6|4165.4|4159.4|4162.4|4156.4|6
1648109920000|2022-03-24 08:18:40|4163.1|4157.1|4167.9|4161.9|4168.1|4162.1|4163.1|4157.1|11
1648109980000|2022-03-24 08:19:40|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1648110000000|2022-03-24 08:20:00|4167.9|4161.9|4168.1|4162.1|4168.1|4162.1|4167.9|4161.9|2
1648110020000|2022-03-24 08:20:20|4167.9|4161.9|4168.1|4162.1|4168.1|4162.1|4167.9|4161.9|2
1648110040000|2022-03-24 08:20:40|4167.9|4161.9|4167.6|4161.6|4168.3|4162.1|4167.6|4160.3|4
1648110060000|2022-03-24 08:21:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1648110070000|2022-03-24 08:21:10|4166.9|4160.9|4166.9|4160.9|4167.5|4160.9|4166.9|4159.5|3
1648110080000|2022-03-24 08:21:20|4167.6|4161.6|4169.1|4163.1|4169.1|4163.1|4167.6|4161.6|3
1648110090000|2022-03-24 08:21:30|4171.1|4165.1|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|2
1648110100000|2022-03-24 08:21:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1648110110000|2022-03-24 08:21:50|4174.4|4168.4|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|2
1648110120000|2022-03-24 08:22:00|4175.8|4167.8|4175.6|4169.6|4175.8|4169.6|4174|4167.8|4
1648110180000|2022-03-24 08:23:00|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|2
1648110190000|2022-03-24 08:23:10|4177.6|4171.6|4176.1|4170.1|4177.6|4171.6|4176|4169|5
1648110200000|2022-03-24 08:23:20|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|2
1648110210000|2022-03-24 08:23:30|4177.1|4171.1|4177.9|4171.9|4177.9|4171.9|4177.1|4171.1|4
1648110220000|2022-03-24 08:23:40|4177.6|4171.6|4176.1|4170.1|4177.6|4171.6|4175.9|4169.9|3
1648110230000|2022-03-24 08:23:50|4175.9|4169.9|4171.9|4165.9|4175.9|4169.9|4171.9|4165.9|8
1648110240000|2022-03-24 08:24:00|4171.6|4165.6|4171.9|4165.9|4172.9|4166.9|4171.4|4165.4|8
1648110270000|2022-03-24 08:24:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1648110280000|2022-03-24 08:24:40|4170.9|4164.9|4169.4|4163.4|4170.9|4164.9|4169.4|4163.4|2
1648110290000|2022-03-24 08:24:50|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|4
1648110360000|2022-03-24 08:26:00|4167.9|4161.9|4169.6|4163.6|4169.6|4163.6|4166.9|4160.9|3
1648110410000|2022-03-24 08:26:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648110430000|2022-03-24 08:27:10|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|2
1648110440000|2022-03-24 08:27:20|4168.9|4162.9|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|2
1648110470000|2022-03-24 08:27:50|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1648110520000|2022-03-24 08:28:40|4169.1|4163.1|4169.4|4163.4|4169.4|4163.4|4169.1|4163.1|2
1648110530000|2022-03-24 08:28:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1648110540000|2022-03-24 08:29:00|4168.4|4162.4|4168.4|4162.4|4168.6|4162.6|4168.4|4162.4|3
1648110550000|2022-03-24 08:29:10|4167.9|4161.9|4167.1|4161.1|4167.9|4161.9|4166.6|4160.6|6
1648110570000|2022-03-24 08:29:30|4166.4|4160.4|4164.4|4158.4|4166.4|4160.4|4164.4|4158.4|5
1648110580000|2022-03-24 08:29:40|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|2
1648110590000|2022-03-24 08:29:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1648110600000|2022-03-24 08:30:00|4166|4158|4166.8|4158|4168.3|4160.6|4165.6|4158|17
1648110610000|2022-03-24 08:30:10|4166.5|4157.8|4163.1|4157.1|4166.5|4157.8|4162.9|4155.5|6
1648110620000|2022-03-24 08:30:20|4163.6|4157.6|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|8
1648110630000|2022-03-24 08:30:30|4161.6|4155.6|4162.5|4154.5|4163.5|4155.6|4161.6|4154.5|3
1648110640000|2022-03-24 08:30:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1648110690000|2022-03-24 08:31:30|4160.9|4154.9|4167.5|4159.3|4167.8|4159.8|4160.9|4154.9|7
1648110700000|2022-03-24 08:31:40|4166.3|4159.5|4169.3|4161|4169.3|4161|4166.3|4159.5|4
1648110710000|2022-03-24 08:31:50|4168.1|4162.1|4168.3|4162.3|4168.8|4162.3|4167.6|4160.8|4
1648110720000|2022-03-24 08:32:00|4168.1|4162.1|4166.4|4160.4|4168.1|4162.1|4166.4|4160.4|4
1648110730000|2022-03-24 08:32:10|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|2
1648110740000|2022-03-24 08:32:20|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648110750000|2022-03-24 08:32:30|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648110760000|2022-03-24 08:32:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648110780000|2022-03-24 08:33:00|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648110830000|2022-03-24 08:33:50|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|4
1648110840000|2022-03-24 08:34:00|4167.6|4161.6|4165.1|4159.1|4167.6|4161.6|4165.1|4159.1|9
1648110860000|2022-03-24 08:34:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1648110900000|2022-03-24 08:35:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|1
1648110930000|2022-03-24 08:35:30|4164.9|4158.9|4165.9|4159.9|4166.1|4160.1|4164.9|4158.9|3
1648110940000|2022-03-24 08:35:40|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.1|4159.1|4
1648110950000|2022-03-24 08:35:50|4165.1|4159.1|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|3
1648111000000|2022-03-24 08:36:40|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|2
1648111020000|2022-03-24 08:37:00|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|2
1648111030000|2022-03-24 08:37:10|4163.9|4157.9|4166.4|4160.4|4166.4|4160.4|4163.9|4157.9|3
1648111040000|2022-03-24 08:37:20|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.6|4159.6|5
1648111050000|2022-03-24 08:37:30|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|2
1648111060000|2022-03-24 08:37:40|4164.9|4158.9|4162.6|4156.6|4164.9|4158.9|4161.6|4155.6|8
1648111070000|2022-03-24 08:37:50|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|2
1648111080000|2022-03-24 08:38:00|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|3
1648111090000|2022-03-24 08:38:10|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1648111110000|2022-03-24 08:38:30|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|2
1648111160000|2022-03-24 08:39:20|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648111270000|2022-03-24 08:41:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1648111320000|2022-03-24 08:42:00|4166.3|4158.3|4166.4|4160.4|4166.4|4160.4|4166.1|4158.3|3
1648111330000|2022-03-24 08:42:10|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648111380000|2022-03-24 08:43:00|4167|4158.3|4167|4158.3|4167|4158.3|4167|4158.3|1
1648111390000|2022-03-24 08:43:10|4165.8|4159.8|4165.4|4159.4|4165.8|4159.8|4165.4|4159.4|5
1648111450000|2022-03-24 08:44:10|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1648111500000|2022-03-24 08:45:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1648111560000|2022-03-24 08:46:00|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.1|4158.1|4
1648111620000|2022-03-24 08:47:00|4163.4|4157.4|4164.1|4158.1|4164.1|4158.1|4163.4|4157.4|2
1648111630000|2022-03-24 08:47:10|4162.6|4156.6|4164.1|4158.1|4164.1|4158.1|4162.6|4156.6|2
1648111640000|2022-03-24 08:47:20|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1648111730000|2022-03-24 08:48:50|4163.6|4157.6|4156.9|4150.9|4163.6|4157.6|4156.9|4150.9|5
1648111800000|2022-03-24 08:50:00|4157|4141|4156|4141|4157|4141|4156|4141|2
1648111810000|2022-03-24 08:50:10|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|1
1648111830000|2022-03-24 08:50:30|4147.6|4141.6|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|2
1648111840000|2022-03-24 08:50:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1648111870000|2022-03-24 08:51:10|4146.9|4140.9|4145.1|4139.1|4146.9|4140.9|4145.1|4139.1|6
1648111880000|2022-03-24 08:51:20|4144.6|4138.6|4142.9|4136.9|4144.6|4138.6|4142.9|4136.9|6
1648111890000|2022-03-24 08:51:30|4142.6|4136.6|4141.1|4135.1|4142.6|4136.6|4141.1|4135.1|10
1648111900000|2022-03-24 08:51:40|4140.9|4134.9|4139.9|4133.9|4140.9|4134.9|4139.9|4133.9|5
1648111930000|2022-03-24 08:52:10|4139.4|4133.4|4139.1|4133.1|4139.9|4133.9|4139.1|4133.1|3
1648111950000|2022-03-24 08:52:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1648111980000|2022-03-24 08:53:00|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4138.9|4132.9|4
1648112000000|2022-03-24 08:53:20|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|1
1648112020000|2022-03-24 08:53:40|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1648112030000|2022-03-24 08:53:50|4139.8|4130.8|4140|4131|4140|4131|4139.8|4130.8|2
1648112040000|2022-03-24 08:54:00|4139.5||4139.5||4139.5||4139.5||1
1648112050000|2022-03-24 08:54:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|1
1648112060000|2022-03-24 08:54:20|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1648112080000|2022-03-24 08:54:40|4139.4|4133.4|4140.1|4134.1|4140.1|4134.1|4139.4|4133.4|2
1648112120000|2022-03-24 08:55:20|4138.9|4132.9|4139.5|4127.5|4141|4133.4|4138.9|4126.8|10
1648112140000|2022-03-24 08:55:40|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|1
1648112160000|2022-03-24 08:56:00|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.6|4129.6|2
1648112170000|2022-03-24 08:56:10|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|1
1648112180000|2022-03-24 08:56:20|4136|4119.8|4139.8|4123|4139.9|4123|4135.3|4119.5|8
1648112190000|2022-03-24 08:56:30|4140|4123.5|4138|4125|4140.3|4125|4138|4123.5|4
1648112200000|2022-03-24 08:56:40|4137.8|4125.8|4134.4|4128.4|4137.8|4128.4|4134.4|4125.8|3
1648112220000|2022-03-24 08:57:00|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1648112240000|2022-03-24 08:57:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648112250000|2022-03-24 08:57:30|4132.1|4126.1|4130|4124|4132.1|4126.1|4129.6|4123.6|6
1648112260000|2022-03-24 08:57:40|4130.1|4124.1|4129.9|4123.9|4130.1|4124.1|4129.9|4123.9|2
1648112270000|2022-03-24 08:57:50|4130|4121.3|4130.5|4121.8|4130.5|4121.8|4130|4121.3|3
1648112290000|2022-03-24 08:58:10|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648112300000|2022-03-24 08:58:20|4129.9|4123.9|4130.1|4124.1|4130.4|4124.4|4129.9|4123.9|3
1648112310000|2022-03-24 08:58:30|4130.3|4122|4130.5|4122.3|4130.5|4122.3|4130.3|4122|2
1648112320000|2022-03-24 08:58:40|4131|4123|4131|4123|4131|4123|4131|4123|1
1648112330000|2022-03-24 08:58:50|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648112360000|2022-03-24 08:59:20|4130.4|4124.4|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|2
1648112410000|2022-03-24 09:00:10|4128.9|4122.9|4128.3|4118.8|4128.9|4122.9|4126.3|4116.8|9
1648112420000|2022-03-24 09:00:20|4126.5|4120.5|4125.6|4119.6|4126.6|4120.6|4125.6|4119.6|5
1648112440000|2022-03-24 09:00:40|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648112450000|2022-03-24 09:00:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648112460000|2022-03-24 09:01:00|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|2
1648112480000|2022-03-24 09:01:20|4122.4|4116.4|4123.4|4117.4|4123.4|4117.4|4122.4|4116.4|2
1648112510000|2022-03-24 09:01:50|4123.1|4117.1|4122.1|4116.1|4123.3|4117.1|4122.1|4114.8|4
1648112530000|2022-03-24 09:02:10|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648112550000|2022-03-24 09:02:30|4121.6|4115.6|4120.6|4114.6|4121.6|4115.6|4120.6|4114.6|2
1648112560000|2022-03-24 09:02:40|4119.4|4113.4|4117.3|4102.8|4119.4|4113.4|4117.3|4102.8|5
1648112570000|2022-03-24 09:02:50|4117|4101|4112.5|4093|4117|4101|4112.5|4093|6
1648112580000|2022-03-24 09:03:00|4112.3|4092.8|4105.9|4085.9|4112.3|4092.8|4105.4|4085.4|7
1648112590000|2022-03-24 09:03:10|4105.6|4085.6|4105.8|4085.8|4105.8|4085.8|4105.6|4085.6|2
1648112600000|2022-03-24 09:03:20|4106.1|4086.1|4106.1|4086.1|4106.1|4086.1|4106.1|4086.1|1
1648112610000|2022-03-24 09:03:30|4105.6|4085.6|4106.8|4095.3|4106.8|4095.3|4105.6|4085.6|4
1648112620000|2022-03-24 09:03:40|4100.6|4094.6|4103.8|4095.5|4103.8|4095.5|4099.9|4093.9|5
1648112630000|2022-03-24 09:03:50|4104.3|4095.8|4107.3|4095.3|4107.3|4096.3|4103.8|4093.3|6
1648112640000|2022-03-24 09:04:00|4107.8|4095.8|4121.8|4101.8|4122.3|4102.3|4107.8|4095.8|9
1648112650000|2022-03-24 09:04:10|4121.5|4101.5|4120.6|4114.6|4121.5|4114.6|4120.6|4101.4|3
1648112660000|2022-03-24 09:04:20|4120.8|4110.3|4120.3|4110|4120.8|4110.3|4120.3|4110|2
1648112670000|2022-03-24 09:04:30|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|2
1648112680000|2022-03-24 09:04:40|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648112730000|2022-03-24 09:05:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648112740000|2022-03-24 09:05:40|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|3
1648112750000|2022-03-24 09:05:50|4113.8|4105.5|4111.5|4103.3|4113.8|4105.5|4111.5|4103.3|6
1648112760000|2022-03-24 09:06:00|4113.3|4103.5|4113.3|4104.3|4113.3|4104.3|4113.3|4103.5|2
1648112770000|2022-03-24 09:06:10|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648112800000|2022-03-24 09:06:40|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648112850000|2022-03-24 09:07:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648112870000|2022-03-24 09:07:50|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648112880000|2022-03-24 09:08:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648112900000|2022-03-24 09:08:20|4114.4|4108.4|4114.6|4108.6|4114.6|4108.6|4114.4|4108.4|2
1648112930000|2022-03-24 09:08:50|4114.9|4108.9|4110|4099.3|4114.9|4108.9|4110|4098.8|7
1648112940000|2022-03-24 09:09:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648112990000|2022-03-24 09:09:50|4107.5|4098|4107.8|4099.5|4107.8|4099.5|4107.5|4098|3
1648113000000|2022-03-24 09:10:00|4107.5|4100.4|4107.1|4101.1|4107.5|4101.1|4106.4|4100.4|3
1648113010000|2022-03-24 09:10:10|4107.3|4095|4106.3|4091.5|4107.3|4095|4106.3|4091.5|4
1648113020000|2022-03-24 09:10:20|4106|4088.8|4106|4088.5|4106|4088.8|4106|4088.5|2
1648113030000|2022-03-24 09:10:30|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648113040000|2022-03-24 09:10:40|4095.4|4089.4|4094.8|4082.8|4095.4|4089.4|4094.8|4082.8|2
1648113070000|2022-03-24 09:11:10|4094.5|4083|4087.5|4072|4094.5|4083.1|4087.5|4072|6
1648113080000|2022-03-24 09:11:20|4084.8|4064.8|4085.9|4065.9|4085.9|4065.9|4084.8|4064.8|4
1648113100000|2022-03-24 09:11:40|4086.5|4069.8|4075.9|4069.9|4086.5|4069.9|4075.6|4069.5|4
1648113110000|2022-03-24 09:11:50|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648113120000|2022-03-24 09:12:00|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648113130000|2022-03-24 09:12:10|4076.4|4070.4|4085.3|4074.3|4085.3|4074.3|4076.4|4070|12
1648113140000|2022-03-24 09:12:20|4088.8|4075|4091.5|4075|4091.5|4075|4088.8|4075|3
1648113150000|2022-03-24 09:12:30|4091|4075.3|4091|4075.3|4091|4075.3|4091|4075.3|1
1648113160000|2022-03-24 09:12:40|4088.9|4082.9|4092.6|4086.6|4092.6|4086.6|4088.9|4082.9|7
1648113170000|2022-03-24 09:12:50|4093.6|4087.6|4099.6|4093.6|4101.3|4093.6|4093.6|4087.6|10
1648113180000|2022-03-24 09:13:00|4099.5|4093.5|4100.1|4094.1|4100.1|4094.1|4099.5|4093.5|2
1648113190000|2022-03-24 09:13:10|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1648113230000|2022-03-24 09:13:50|4100|4089.3|4098.5|4092.5|4100|4092.5|4098.5|4089.3|2
1648113240000|2022-03-24 09:14:00|4097.4|4091.4|4098.3|4089.5|4098.3|4091.4|4095.6|4089.3|5
1648113260000|2022-03-24 09:14:20|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648113270000|2022-03-24 09:14:30|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1648113280000|2022-03-24 09:14:40|4102|4092.5|4102|4092.5|4102|4092.5|4102|4092.5|1
1648113290000|2022-03-24 09:14:50|4102.5|4092.8|4099.4|4093.4|4102.5|4093.4|4099.4|4092.8|2
1648113300000|2022-03-24 09:15:00|4099.3|4093.3|4099.6|4093.6|4099.6|4093.6|4099.3|4093.3|2
1648113340000|2022-03-24 09:15:40|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648113360000|2022-03-24 09:16:00|4099.1|4093.1|4098.6|4092.6|4099.1|4093.1|4098.6|4092.6|2
1648113370000|2022-03-24 09:16:10|4098.8|4089|4097.3|4088.3|4098.8|4089|4097.3|4088.3|3
1648113380000|2022-03-24 09:16:20|4097|4088|4092.5|4083.5|4097|4088|4092.5|4083.5|4
1648113390000|2022-03-24 09:16:30|4089.6|4083.6|4087.9|4081.9|4089.6|4083.6|4087.9|4081.9|6
1648113400000|2022-03-24 09:16:40|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648113410000|2022-03-24 09:16:50|4087.4|4081.4|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|3
1648113420000|2022-03-24 09:17:00|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648113430000|2022-03-24 09:17:10|4086.5|4077.8|4086.5|4077.8|4086.5|4077.8|4086.5|4077.8|1
1648113440000|2022-03-24 09:17:20|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|1
1648113460000|2022-03-24 09:17:40|4084.4|4078.4|4084.1|4078.1|4084.4|4078.4|4084.1|4078.1|2
1648113470000|2022-03-24 09:17:50|4084.3|4073|4086.3|4073.8|4088|4073.8|4084.3|4073|6
1648113480000|2022-03-24 09:18:00|4086|4074|4081.9|4075.9|4086|4076.4|4081.9|4074|5
1648113490000|2022-03-24 09:18:10|4082.1|4076.1|4081.6|4075.6|4082.1|4076.1|4081.6|4075.6|2
1648113510000|2022-03-24 09:18:30|4080.6|4074.6|4077.6|4071.6|4080.6|4074.6|4077.6|4071.6|6
1648113520000|2022-03-24 09:18:40|4077.4|4071.4|4076.1|4070.1|4077.4|4071.4|4076.1|4070.1|4
1648113530000|2022-03-24 09:18:50|4076.4|4070.4|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|2
1648113550000|2022-03-24 09:19:10|4076.4|4070.4|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|2
1648113580000|2022-03-24 09:19:40|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|1
1648113590000|2022-03-24 09:19:50|4077.1|4071.1|4080|4071|4080|4071.1|4077.1|4071|2
1648113610000|2022-03-24 09:20:10|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|1
1648113630000|2022-03-24 09:20:30|4079.4|4073.4|4079.4|4073.4|4079.6|4073.6|4079.4|4073.4|3
1648113650000|2022-03-24 09:20:50|4079.5|4070|4080.3|4070.3|4080.3|4070.3|4079.5|4070|2
1648113660000|2022-03-24 09:21:00|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648113670000|2022-03-24 09:21:10|4075.9|4069.9|4080.5|4069.8|4080.5|4069.9|4075.9|4069.8|2
1648113690000|2022-03-24 09:21:30|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648113700000|2022-03-24 09:21:40|4080.1|4074.1|4079.6|4073.6|4080.1|4074.1|4079.6|4073.6|2
1648113710000|2022-03-24 09:21:50|4082.3|4073.5|4080.3|4071.8|4082.3|4075.6|4080.3|4071.8|3
1648113720000|2022-03-24 09:22:00||4072||4072.3||4072.3||4072|2
1648113730000|2022-03-24 09:22:10|4079.5|4073.5|4078.1|4072.1|4079.5|4073.5|4078.1|4072.1|5
1648113740000|2022-03-24 09:22:20|4078.3|4069.5|4078.5|4068.5|4078.5|4069.5|4078.3|4068.3|3
1648113750000|2022-03-24 09:22:30|4078.3|4072.1|4078.1|4072.1|4078.3|4072.1|4078.1|4072.1|2
1648113800000|2022-03-24 09:23:20|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|1
1648113830000|2022-03-24 09:23:50|4079.8|4071.8|4079.8|4071.8|4079.8|4071.8|4079.8|4071.8|1
1648113840000|2022-03-24 09:24:00|4079.5|4069.8|4073.6|4067.6|4079.5|4070.3|4073.6|4067.3|7
1648113850000|2022-03-24 09:24:10|4074.5|4065.3|4073|4062.5|4074.5|4065.3|4073|4062.5|3
1648113860000|2022-03-24 09:24:20|4072.8|4062.3|4068.5|4058|4072.8|4062.3|4068.5|4058|13
1648113870000|2022-03-24 09:24:30|4068.3|4057.8|4062.4|4056.4|4068.3|4057.8|4062.4|4056.4|4
1648113890000|2022-03-24 09:24:50|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648113900000|2022-03-24 09:25:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648113910000|2022-03-24 09:25:10|4060.9|4054.9|4062.1|4056.1|4062.1|4056.1|4060.9|4054.9|4
1648113920000|2022-03-24 09:25:20|4061.9|4055.9|4071.3|4060|4071.3|4060|4061.9|4055.8|3
1648113940000|2022-03-24 09:25:40|4074.8|4060.3|4081|4061.5|4081|4061.5|4074.8|4060.3|4
1648113950000|2022-03-24 09:25:50|4079.8||4080.8||4081.5||4079.8||4
1648113960000|2022-03-24 09:26:00|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648113970000|2022-03-24 09:26:10|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648113990000|2022-03-24 09:26:30|4080.1|4074.1|4080.4|4074.4|4080.4|4074.4|4080.1|4074.1|2
1648114000000|2022-03-24 09:26:40|4080.1|4074.1|4080.6|4074.6|4080.6|4074.6|4080.1|4074.1|3
1648114050000|2022-03-24 09:27:30|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|1
1648114060000|2022-03-24 09:27:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648114070000|2022-03-24 09:27:50|4080.1|4074.1|4081.5|4073.5|4081.5|4074.1|4079.6|4073.5|3
1648114080000|2022-03-24 09:28:00|4081.3|4073.3|4079.4|4073.4|4081.3|4073.4|4079.4|4073.3|2
1648114100000|2022-03-24 09:28:20|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|1
1648114110000|2022-03-24 09:28:30|4081.5|4073.5|4081.5|4073.5|4081.5|4073.5|4081.5|4073.5|1
1648114120000|2022-03-24 09:28:40|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|1
1648114130000|2022-03-24 09:28:50|4082.6|4076.6|4082.9|4076.9|4082.9|4076.9|4082.6|4076.6|2
1648114140000|2022-03-24 09:29:00|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1648114180000|2022-03-24 09:29:40|4083.3|4075|4083.3|4074.3|4083.3|4075|4083.3|4074.3|2
1648114190000|2022-03-24 09:29:50|4083.5|4074.5|4083.5|4074.5|4083.5|4074.5|4083.5|4074.5|1
1648114200000|2022-03-24 09:30:00|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|1
1648114250000|2022-03-24 09:30:50|4084.6|4078.6|4083.1|4077.1|4084.6|4078.6|4083.1|4077.1|2
1648114270000|2022-03-24 09:31:10|4083.3|4075.3|4083.3|4075.3|4083.3|4075.3|4083.3|4075.3|1
1648114280000|2022-03-24 09:31:20|4083|4075|4083.9|4077.9|4084.8|4078.5|4082.8|4074.8|7
1648114290000|2022-03-24 09:31:30|4084.6|4078.6|4085.1|4079.1|4085.1|4079.1|4084.6|4078.6|2
1648114300000|2022-03-24 09:31:40|4084.9|4078.9|4083.1|4077.1|4084.9|4078.9|4083.1|4077.1|2
1648114310000|2022-03-24 09:31:50|4083.4|4077.4|4089.8|4077.5|4089.8|4077.5|4083.4|4077.4|2
1648114320000|2022-03-24 09:32:00|4089.3|4078.5|4088.3|4077.3|4089.3|4078.5|4088.3|4077.3|3
1648114340000|2022-03-24 09:32:20|4088|4078|4085.8|4075.8|4090|4079|4085.8|4075.8|7
1648114350000|2022-03-24 09:32:30|4085.5|4075.5|4081.3|4069|4085.5|4075.5|4081.3|4069|9
1648114360000|2022-03-24 09:32:40|4080.8|4069.3|4079|4071|4080.8|4071|4079|4069.3|4
1648114370000|2022-03-24 09:32:50|4079.3|4071.3|4079.1|4073.1|4079.3|4073.1|4079.1|4071.3|2
1648114380000|2022-03-24 09:33:00|4079.3|4068|4076.1|4070.1|4079.3|4070.1|4075.9|4067.3|9
1648114390000|2022-03-24 09:33:10|4075.9|4069.9|4076.1|4070.1|4076.1|4070.1|4075.9|4069.9|2
1648114410000|2022-03-24 09:33:30|4075.9|4069.9|4076.1|4070.1|4076.1|4070.1|4075.9|4069.9|4
1648114420000|2022-03-24 09:33:40|4076.3|4066.3|4076.5|4067.3|4076.5|4067.3|4076.3|4066.3|2
1648114430000|2022-03-24 09:33:50|4076.3|4067.5|4076.3|4067.5|4076.3|4067.5|4076.3|4067.5|1
1648114440000|2022-03-24 09:34:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648114450000|2022-03-24 09:34:10|4075.9|4069.9|4076.1|4070.1|4076.1|4070.1|4075.9|4069.9|2
1648114470000|2022-03-24 09:34:30|4075.9|4069.9|4075.6|4069.6|4076.1|4070.1|4075.6|4069.6|4
1648114480000|2022-03-24 09:34:40|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4075.4|4069.4|3
1648114490000|2022-03-24 09:34:50|4075.1|4069.1|4077.8|4069.3|4077.8|4069.4|4075.1|4069.1|3
1648114500000|2022-03-24 09:35:00|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1648114520000|2022-03-24 09:35:20|4077.8|4068.8|4077.5|4069.5|4077.8|4069.5|4077.5|4068.8|3
1648114530000|2022-03-24 09:35:30|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648114570000|2022-03-24 09:36:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648114640000|2022-03-24 09:37:20|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648114650000|2022-03-24 09:37:30|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648114660000|2022-03-24 09:37:40|4076|4067|4076.3|4068.3|4076.3|4068.3|4076|4067|2
1648114670000|2022-03-24 09:37:50|4076.8|4068.8|4076.1|4070.1|4076.8|4070.1|4076.1|4068.8|2
1648114680000|2022-03-24 09:38:00|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|1
1648114710000|2022-03-24 09:38:30|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648114720000|2022-03-24 09:38:40|4076.9|4070.9|4077|4066.8|4077|4070.9|4076.9|4066.8|2
1648114730000|2022-03-24 09:38:50|4075.6|4069.6|4078.3|4070|4078.3|4070|4075.6|4069.5|5
1648114740000|2022-03-24 09:39:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648114780000|2022-03-24 09:39:40|4085.5|4070|4085.3|4070.5|4085.5|4070.5|4085.3|4070|2
1648114800000|2022-03-24 09:40:00|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1648114810000|2022-03-24 09:40:10|4085.4|4079.4|4086.1|4080.1|4086.1|4080.1|4085.4|4079.4|2
1648114820000|2022-03-24 09:40:20|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648114840000|2022-03-24 09:40:40|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648114850000|2022-03-24 09:40:50|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648114900000|2022-03-24 09:41:40|4086.8|4078.8|4082.3|4069.3|4086.8|4078.8|4081.9|4068.8|7
1648114910000|2022-03-24 09:41:50|4081.5|4070|4080.3|4071.3|4081.5|4071.3|4080.3|4070|3
1648114920000|2022-03-24 09:42:00|4080|4071|4076.9|4070.9|4080|4071.6|4076.9|4070.9|5
1648114930000|2022-03-24 09:42:10|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1648114960000|2022-03-24 09:42:40|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|2
1648114980000|2022-03-24 09:43:00|4077.6|4071.6|4078.6|4072.6|4078.6|4072.6|4077.6|4071.6|2
1648114990000|2022-03-24 09:43:10|4078.8|4069.5|4078.8|4068|4078.8|4069.5|4078.8|4068|2
1648115000000|2022-03-24 09:43:20|4079.3|4068.5|4079.3|4068.5|4079.3|4068.5|4079.3|4068.5|1
1648115010000|2022-03-24 09:43:30|4079.1|4073.1|4079.9|4073.9|4079.9|4073.9|4079.1|4073.1|2
1648115020000|2022-03-24 09:43:40|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|1
1648115030000|2022-03-24 09:43:50|4079.1|4073.1|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|4
1648115040000|2022-03-24 09:44:00|4079.5|4071.5|4079.5|4071.5|4079.5|4071.5|4079.5|4071.5|1
1648115050000|2022-03-24 09:44:10|4080|4072|4078.8|4072.8|4082.5|4072.8|4078.3|4069|6
1648115060000|2022-03-24 09:44:20|4078.5|4072.5|4077.9|4071.9|4078.5|4072.5|4077.9|4071.9|4
1648115070000|2022-03-24 09:44:30|4077.6|4071.6|4098.3|4078.3|4098.3|4078.3|4077.6|4071.6|3
1648115080000|2022-03-24 09:44:40|4100.3|4080.3|4098.4|4078.4|4100.3|4080.3|4098.4|4078.4|5
1648115090000|2022-03-24 09:44:50|4097.9|4077.9|4098.8|4081|4098.8|4081|4097.9|4077.9|3
1648115100000|2022-03-24 09:45:00|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1648115110000|2022-03-24 09:45:10|4087.9|4081.9|4088.4|4082.4|4089.1|4083.1|4087.9|4081.9|6
1648115120000|2022-03-24 09:45:20|4088.6|4082.6|4088.9|4082.9|4088.9|4082.9|4088.6|4082.6|2
1648115130000|2022-03-24 09:45:30|4089.1|4083.1|4089.4|4083.4|4089.4|4083.4|4089.1|4083.1|2
1648115140000|2022-03-24 09:45:40|4089.6|4083.6|4088.3|4082.3|4090.3|4084.1|4088.3|4080.8|9
1648115150000|2022-03-24 09:45:50|4088.1|4082.1|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|3
1648115160000|2022-03-24 09:46:00|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648115170000|2022-03-24 09:46:10|4088.4|4082.4|4088.1|4082.1|4088.4|4082.4|4088.1|4082.1|2
1648115180000|2022-03-24 09:46:20|4087.9|4081.9|4087.6|4081.6|4087.9|4081.9|4087.6|4081.6|2
1648115210000|2022-03-24 09:46:50|4087.4|4081.4|4087.1|4081.1|4087.4|4081.4|4087.1|4081.1|2
1648115220000|2022-03-24 09:47:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648115280000|2022-03-24 09:48:00|4087|4077.3|4082.4|4076.4|4087|4077.3|4082.4|4075|5
1648115290000|2022-03-24 09:48:10|4084|4076|4084.4|4078.4|4084.4|4078.4|4083|4076|4
1648115300000|2022-03-24 09:48:20|4085.4|4079.4|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|3
1648115310000|2022-03-24 09:48:30|4084.1|4078.1|4085.1|4079.1|4085.1|4079.1|4084.1|4078.1|4
1648115320000|2022-03-24 09:48:40|4084.9|4078.9|4082.4|4076.4|4085.3|4079.1|4082.4|4076.4|7
1648115330000|2022-03-24 09:48:50|4082.9|4076.9|4087|4078.5|4087|4078.5|4082.6|4076.6|5
1648115340000|2022-03-24 09:49:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648115350000|2022-03-24 09:49:10|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1648115370000|2022-03-24 09:49:30|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648115380000|2022-03-24 09:49:40|4087.1|4081.1|4087.3|4078.8|4087.3|4081.1|4086.9|4078.8|4
1648115390000|2022-03-24 09:49:50|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1648115430000|2022-03-24 09:50:30|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|3
1648115440000|2022-03-24 09:50:40|4087.6|4081.6|4087.4|4081.4|4087.6|4081.6|4087.1|4081.1|3
1648115450000|2022-03-24 09:50:50|4087.6|4081.6|4106.5|4086.5|4106.5|4086.5|4087.6|4081.6|4
1648115460000|2022-03-24 09:51:00|4105.8|4085.8|4100.8|4092|4105.8|4092|4100.8|4085.8|8
1648115470000|2022-03-24 09:51:10|4096.9|4092.8|4096.6|4090.6|4099.3|4092.8|4096.6|4090.6|5
1648115480000|2022-03-24 09:51:20|4096.9|4090.9|4099.9|4093.9|4099.9|4093.9|4095.6|4089.6|5
1648115490000|2022-03-24 09:51:30|4100.1|4094.1|4099.4|4093.4|4100.1|4094.1|4099.4|4093.4|2
1648115520000|2022-03-24 09:52:00|4099.1|4093.1|4098.4|4092.4|4099.1|4093.1|4098.4|4092.4|2
1648115530000|2022-03-24 09:52:10|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648115540000|2022-03-24 09:52:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648115550000|2022-03-24 09:52:30|4097.4|4091.4|4097|4087.5|4097.4|4091.4|4096.9|4087.5|3
1648115560000|2022-03-24 09:52:40|4096.8|4088|4096.8|4087.5|4096.8|4088|4096.8|4087.5|2
1648115570000|2022-03-24 09:52:50|4095.3|4086|4095.3|4087.3|4095.3|4087.3|4095.3|4086|2
1648115580000|2022-03-24 09:53:00|4094|4086|4088|4076|4094|4086.1|4088|4076|6
1648115590000|2022-03-24 09:53:10|4087.8|4075.8|4086.8|4075.3|4087.8|4075.8|4086.8|4074.5|6
1648115600000|2022-03-24 09:53:20|4081.6|4075.5|4081.9|4075.9|4081.9|4075.9|4081.6|4075.5|3
1648115620000|2022-03-24 09:53:40|4082|4072.3|4081.4|4075.4|4082|4075.4|4081.4|4072.3|2
1648115630000|2022-03-24 09:53:50|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648115640000|2022-03-24 09:54:00|4081.6|4075.6|4081.6|4075.6|4082.4|4076.4|4081.4|4075.4|5
1648115680000|2022-03-24 09:54:40|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648115690000|2022-03-24 09:54:50|4082.4|4076.4|4082.6|4076.6|4082.6|4076.6|4082.4|4076.4|2
1648115710000|2022-03-24 09:55:10|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|1
1648115730000|2022-03-24 09:55:30|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648115780000|2022-03-24 09:56:20|4082.3|4074.3|4079.5|4068|4082.3|4074.4|4077.8|4068|6
1648115790000|2022-03-24 09:56:30|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1648115810000|2022-03-24 09:56:50|4074.4|4068.4|4074.1|4068.1|4074.4|4068.4|4074.1|4068.1|4
1648115860000|2022-03-24 09:57:40|4074.4|4068.4|4074|4065.8|4074.5|4068.4|4074|4064.5|6
1648115870000|2022-03-24 09:57:50|4074.3|4066|4074.1|4068.1|4074.3|4068.1|4074.1|4066|2
1648115900000|2022-03-24 09:58:20|4073.9|4067.9|4072.9|4066.9|4074.1|4068.1|4072.9|4066.9|4
1648115910000|2022-03-24 09:58:30|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648115920000|2022-03-24 09:58:40|4073.1|4067.1|4073.4|4067.4|4073.4|4067.4|4073.1|4067.1|2
1648115930000|2022-03-24 09:58:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|1
1648115960000|2022-03-24 09:59:20|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648115970000|2022-03-24 09:59:30|4074.4|4068.4|4077.8|4069.8|4077.8|4069.8|4074.4|4068.4|3
1648115980000|2022-03-24 09:59:40|4078.3|4070.3|4091.9|4071.9|4091.9|4071.9|4078.3|4070.3|4
1648115990000|2022-03-24 09:59:50|4091.8|4071.8|4091.5|4072.3|4091.8|4072.3|4091.5|4071.8|2
1648116000000|2022-03-24 10:00:00|4090.8|4072.8|4089.8|4079|4090.8|4079.5|4089.8|4072.8|4
1648116010000|2022-03-24 10:00:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1648116030000|2022-03-24 10:00:30|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|1
1648116040000|2022-03-24 10:00:40|4084.4|4078.4|4085.3|4075.5|4085.4|4079.4|4084.4|4075.5|4
1648116050000|2022-03-24 10:00:50|4084.8|4075|4084.8|4075.8|4084.8|4075.8|4084.8|4075|3
1648116070000|2022-03-24 10:01:10||4076||4076||4076||4076|1
1648116080000|2022-03-24 10:01:20|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648116100000|2022-03-24 10:01:40|4082.3|4074|4083.3|4074.8|4083.3|4074.8|4082.3|4074|2
1648116110000|2022-03-24 10:01:50|4084.3|4075.8|4084.1|4078.1|4084.3|4078.1|4084.1|4075.8|2
1648116130000|2022-03-24 10:02:10|4084|4076|4084|4075.3|4084|4076|4084|4074.8|3
1648116140000|2022-03-24 10:02:20|4083.5|4074.8|4080.1|4074.1|4083.5|4074.8|4080.1|4074.1|4
1648116150000|2022-03-24 10:02:30|4080.6|4074.6|4081.4|4075.4|4081.4|4075.4|4080.6|4074.6|2
1648116160000|2022-03-24 10:02:40|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648116310000|2022-03-24 10:05:10|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|1
1648116330000|2022-03-24 10:05:30|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648116370000|2022-03-24 10:06:10|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|1
1648116380000|2022-03-24 10:06:20|4084|4075.8|4084|4075.8|4084|4075.8|4084|4075.8|1
1648116390000|2022-03-24 10:06:30|4084.3|4076|4084.3|4076|4084.3|4076|4084.3|4076|1
1648116400000|2022-03-24 10:06:40|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1648116470000|2022-03-24 10:07:50|4084.3|4075|4084.3|4075|4084.3|4075|4084.3|4075|1
1648116480000|2022-03-24 10:08:00|4083.5|4072.5|4082|4072.5|4083.5|4073.8|4082|4072.5|5
1648116500000|2022-03-24 10:08:20|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|1
1648116570000|2022-03-24 10:09:30|4078.4|4072.4|4078.5|4070.5|4078.5|4072.4|4078.4|4070.5|2
1648116590000|2022-03-24 10:09:50|4077.4|4071.4|4078.1|4072.1|4078.1|4072.1|4077.4|4071.4|2
1648116600000|2022-03-24 10:10:00|4077.1|4071.1|4078.1|4072.1|4078.1|4072.1|4076.9|4070.9|4
1648116710000|2022-03-24 10:11:50|4077.9|4071.9|4078.1|4072.1|4078.1|4072.1|4077.9|4071.9|2
1648116750000|2022-03-24 10:12:30|4078.4|4072.4|4088.5|4077.5|4088.5|4077.5|4078.4|4072.4|6
1648116770000|2022-03-24 10:12:50|4088.4|4082.4|4089.6|4083.6|4089.6|4083.6|4088.4|4082.4|2
1648116780000|2022-03-24 10:13:00|4088.9|4082.9|4088.4|4082.4|4088.9|4082.9|4088.4|4082.4|4
1648116790000|2022-03-24 10:13:10|4088.1|4082.1|4086.4|4080.4|4088.1|4082.1|4086.4|4080.4|7
1648116800000|2022-03-24 10:13:20|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648116810000|2022-03-24 10:13:30|4086.3|4078|4084.8|4073.8|4086.3|4078|4084.8|4073|6
1648116820000|2022-03-24 10:13:40|4084.5||4084.5||4084.5||4084.5||1
1648116830000|2022-03-24 10:13:50|4083.3|4074|4085.8|4076.5|4086.5|4077.4|4083.1|4074|8
1648116840000|2022-03-24 10:14:00|4085.5|4077.3|4085.5|4077|4085.5|4077.3|4085.5|4077|2
1648116850000|2022-03-24 10:14:10|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1648116860000|2022-03-24 10:14:20|4083.4|4077.4|4083.1|4077.1|4083.9|4077.9|4083.1|4077.1|5
1648116870000|2022-03-24 10:14:30|4083.3|4073|4083.5|4075.3|4083.5|4075.3|4082.8|4073|8
1648116880000|2022-03-24 10:14:40|4083.4|4077.4|4083.6|4077.6|4083.6|4077.6|4083.1|4077.1|3
1648116900000|2022-03-24 10:15:00|4083.4|4077.4|4082.9|4076.9|4083.6|4077.6|4082.6|4076.6|11
1648116910000|2022-03-24 10:15:10|4082.6|4076.6|4082.4|4076.4|4082.9|4076.9|4082.1|4076.1|7
1648116920000|2022-03-24 10:15:20|4087.3|4076.3|4086.3|4077.5|4087.3|4077.5|4086.3|4076.3|2
1648116930000|2022-03-24 10:15:30|4086|4077.8|4086|4077.5|4086|4077.8|4086|4077.5|2
1648116940000|2022-03-24 10:15:40|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|5
1648116950000|2022-03-24 10:15:50|4085.3|4077|4086|4077.8|4086|4077.8|4085.3|4077|2
1648116960000|2022-03-24 10:16:00|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1648116990000|2022-03-24 10:16:30|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648117010000|2022-03-24 10:16:50|4086.4|4080.4|4094|4081.8|4094|4081.8|4086.4|4080.4|2
1648117030000|2022-03-24 10:17:10|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648117040000|2022-03-24 10:17:20|4094|4084.5|4089.4|4083.4|4094|4084.5|4089.4|4083.4|4
1648117050000|2022-03-24 10:17:30|4087.9|4081.9|4089.3|4081.3|4089.3|4082.9|4087.9|4079.8|5
1648117060000|2022-03-24 10:17:40|4089.5|4081.5|4088.1|4082.1|4089.5|4082.8|4088.1|4081.5|5
1648117070000|2022-03-24 10:17:50|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.6|4081.6|3
1648117100000|2022-03-24 10:18:20|4090|4081.8|4090|4081.8|4090|4081.8|4090|4081.8|1
1648117110000|2022-03-24 10:18:30|4088.6|4082.6|4089|4079.5|4089.5|4083.4|4088.6|4079.5|8
1648117130000|2022-03-24 10:18:50|4085.6|4079.6|4089.5|4080|4089.5|4080|4085.6|4079.6|2
1648117140000|2022-03-24 10:19:00|4089.3|4080.3|4086.4|4080.4|4089.3|4080.4|4086.1|4080|5
1648117150000|2022-03-24 10:19:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4085.9|4079.9|3
1648117160000|2022-03-24 10:19:20|4086.4|4080.4|4086.1|4080.1|4086.4|4080.4|4085.9|4079.9|3
1648117170000|2022-03-24 10:19:30|4085.9|4079.9|4086.3|4077.8|4086.3|4080.1|4085.4|4077.5|10
1648117180000|2022-03-24 10:19:40|4084.8|4076.3|4084.1|4078.1|4084.8|4078.1|4084.1|4076.3|2
1648117190000|2022-03-24 10:19:50|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1648117200000|2022-03-24 10:20:00|4082.4|4076.4|4083.6|4077.6|4083.6|4077.6|4082.4|4076.4|4
1648117220000|2022-03-24 10:20:20|4086.3|4077.5|4086.3|4077.5|4086.3|4077.5|4086.3|4077.5|1
1648117230000|2022-03-24 10:20:30|4089.5|4079.3|4089.5|4080.5|4089.5|4080.5|4089|4079.3|4
1648117240000|2022-03-24 10:20:40|4089.3|4081|4089.1|4083.1|4089.3|4083.1|4088.4|4081|7
1648117250000|2022-03-24 10:20:50|4088.9|4082.9|4089.9|4083.9|4089.9|4083.9|4088.6|4082.6|5
1648117260000|2022-03-24 10:21:00|4090.1|4084.1|4090.1|4084.1|4090.9|4084.9|4089.9|4083.9|6
1648117270000|2022-03-24 10:21:10|4090.4|4084.4|4091.6|4085.6|4091.6|4085.6|4090.4|4084.4|4
1648117280000|2022-03-24 10:21:20|4091.4|4085.4|4091.9|4085.9|4091.9|4085.9|4091.1|4085.1|6
1648117290000|2022-03-24 10:21:30|4092|4083.3|4092.6|4086.6|4095|4086.6|4092|4082.5|14
1648117300000|2022-03-24 10:21:40|4092.8|4086.8|4092.6|4086.6|4093.1|4087.1|4092.4|4086.4|6
1648117310000|2022-03-24 10:21:50|4092.9|4086.9|4089.6|4083.6|4093|4086.9|4089.6|4079.3|3
1648117320000|2022-03-24 10:22:00|4089.5|4083.5|4089.6|4083.6|4089.9|4083.9|4089.5|4083.5|4
1648117330000|2022-03-24 10:22:10|4092.8|4083.5|4092.8|4083.5|4092.8|4083.5|4092.8|4083.5|1
1648117340000|2022-03-24 10:22:20|4093|4083.8|4093|4083.8|4093|4083.8|4093|4083.8|1
1648117350000|2022-03-24 10:22:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648117460000|2022-03-24 10:24:20|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1648117510000|2022-03-24 10:25:10|4093.9|4087.9|4097|4088.3|4097|4088.3|4093.9|4087.9|5
1648117530000|2022-03-24 10:25:30|4096.5|4086.5|4094.4|4088.4|4096.5|4088.9|4094.4|4085.8|7
1648117550000|2022-03-24 10:25:50|4093.6|4087.6|4093.9|4087.9|4093.9|4087.9|4093.4|4087.4|3
1648117610000|2022-03-24 10:26:50|4093.6|4087.6|4093.9|4087.9|4093.9|4087.9|4093.6|4087.6|2
1648117740000|2022-03-24 10:29:00|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648117750000|2022-03-24 10:29:10|4095.4|4089.4|4097.1|4091.1|4097.1|4091.1|4095.4|4089.4|2
1648117760000|2022-03-24 10:29:20|4097.4|4091.4|4100.9|4094.9|4100.9|4094.9|4096.1|4089.5|6
1648117770000|2022-03-24 10:29:30|4100.6|4094.6|4103.8|4093.8|4103.8|4095.1|4099.5|4091.5|10
1648117780000|2022-03-24 10:29:40|4103.5|4094|4103.8|4095.5|4103.8|4095.5|4103.5|4094|9
1648117790000|2022-03-24 10:29:50|4103.6|4097.6|4103.6|4097.6|4103.9|4097.9|4103.4|4097.4|7
1648117800000|2022-03-24 10:30:00|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.1|4097.1|8
1648117810000|2022-03-24 10:30:10|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|4
1648117820000|2022-03-24 10:30:20|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|2
1648117850000|2022-03-24 10:30:50|4103.4|4097.4|4105.8|4097.3|4105.8|4097.4|4103.4|4097.3|2
1648117860000|2022-03-24 10:31:00|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648117880000|2022-03-24 10:31:20|4105.5|4097.5|4105.5|4095.3|4105.5|4097.5|4105.5|4095.3|2
1648117890000|2022-03-24 10:31:30|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|1
1648117900000|2022-03-24 10:31:40|4101.5|4093.3|4100.3|4088.3|4101.5|4093.3|4100.3|4087.5|5
1648117910000|2022-03-24 10:31:50|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648118010000|2022-03-24 10:33:30|4093.6|4087.6|4094.6|4088.6|4095.4|4089.4|4090.1|4083.5|12
1648118030000|2022-03-24 10:33:50|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1648118050000|2022-03-24 10:34:10|4094.3|4086.3|4090.9|4084.9|4094.3|4086.3|4090.9|4084.9|2
1648118180000|2022-03-24 10:36:20|4091|4081.3|4091|4081.3|4091|4081.3|4091|4081.3|1
1648118190000|2022-03-24 10:36:30|4090.3|4079.5|4087.8|4077.8|4090.3|4079.5|4087.8|4077.8|3
1648118200000|2022-03-24 10:36:40|4083.9|4077.9|4084.1|4078.1|4084.1|4078.1|4083.9|4077.9|2
1648118210000|2022-03-24 10:36:50|4084.3|4076.3|4083.1|4077.1|4084.3|4077.1|4082.8|4076.3|3
1648118220000|2022-03-24 10:37:00|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1648118240000|2022-03-24 10:37:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1648118250000|2022-03-24 10:37:30|4083.4|4077.4|4084.5|4076|4084.5|4077.4|4082.1|4076|4
1648118260000|2022-03-24 10:37:40|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1648118270000|2022-03-24 10:37:50|4086.8|4078.3|4086.8|4078.3|4086.8|4078.3|4086.8|4078.3|1
1648118280000|2022-03-24 10:38:00|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648118340000|2022-03-24 10:39:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648118400000|2022-03-24 10:40:00|4088.1|4082.1|4092.5|4083.5|4092.5|4084.5|4088.1|4082.1|3
1648118420000|2022-03-24 10:40:20|4089.4|4083.4|4089.4|4083.4|4089.6|4083.6|4089.4|4083.4|3
1648118430000|2022-03-24 10:40:30|4089.6|4083.6|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|4
1648118440000|2022-03-24 10:40:40|4089.6|4083.6|4089.9|4083.9|4089.9|4083.9|4089.6|4083.6|2
1648118450000|2022-03-24 10:40:50|4089.6|4083.6|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|9
1648118480000|2022-03-24 10:41:20|4089.3|4081|4088.3|4080|4089.3|4081|4088.3|4080|2
1648118490000|2022-03-24 10:41:30|4089.3|4080.8|4088.8|4080.8|4089.3|4080.8|4088.8|4080.8|3
1648118500000|2022-03-24 10:41:40|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648118600000|2022-03-24 10:43:20|4088.4|4082.4|4087.9|4081.9|4088.4|4082.4|4087.9|4081.9|3
1648118710000|2022-03-24 10:45:10|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648118720000|2022-03-24 10:45:20|4087.8|4079.5|4086.3|4077|4087.8|4079.5|4086.3|4076.5|5
1648118740000|2022-03-24 10:45:40|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1648118750000|2022-03-24 10:45:50|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|1
1648118800000|2022-03-24 10:46:40|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1648118810000|2022-03-24 10:46:50|4083.9|4077.9|4087.4|4081.4|4087.4|4081.4|4083.9|4077.9|4
1648118820000|2022-03-24 10:47:00|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648118880000|2022-03-24 10:48:00|4087.9|4081.9|4088.1|4082.1|4088.4|4082.4|4087.9|4081.9|5
1648118930000|2022-03-24 10:48:50|4087.9|4081.9|4087.6|4081.6|4087.9|4081.9|4087.6|4081.6|4
1648118960000|2022-03-24 10:49:20|4087.4|4081.4|4085.5|4079.5|4087.5|4081.4|4085.5|4078.8|5
1648118970000|2022-03-24 10:49:30|4085.1|4079.1|4084.9|4078.9|4085.1|4079.1|4084.9|4078.9|2
1648119020000|2022-03-24 10:50:20|4085.3|4076.8|4084.8|4076.5|4085.3|4076.8|4084.8|4076.5|2
1648119040000|2022-03-24 10:50:40|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|1
1648119110000|2022-03-24 10:51:50|4084.8|4076.8|4083.9|4077.9|4084.8|4077.9|4083.9|4076.8|2
1648119120000|2022-03-24 10:52:00|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|1
1648119180000|2022-03-24 10:53:00|4084.9|4078.9|4085.1|4079.1|4085.1|4079.1|4084.9|4078.9|2
1648119190000|2022-03-24 10:53:10|4084.4|4078.4|4084.6|4078.6|4084.6|4078.6|4084.4|4078.4|2
1648119200000|2022-03-24 10:53:20|4083.4|4077.4|4085.1|4079.1|4085.4|4079.4|4083.4|4077.4|3
1648119210000|2022-03-24 10:53:30|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|2
1648119250000|2022-03-24 10:54:10|4084.4|4078.4|4084.1|4078.1|4084.4|4078.4|4084.1|4078.1|2
1648119270000|2022-03-24 10:54:30|4084.4|4078.4|4084.9|4078.9|4084.9|4078.9|4084.4|4078.4|3
1648119280000|2022-03-24 10:54:40|4084.6|4078.6|4084.4|4078.4|4085.6|4079.6|4084.4|4078.4|4
1648119370000|2022-03-24 10:56:10|4084.5|4076.3|4081.5|4073.5|4084.5|4076.3|4081.5|4073.5|5
1648119380000|2022-03-24 10:56:20|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|1
1648119410000|2022-03-24 10:56:50|4078.4|4072.4|4079.5|4070.8|4079.6|4073.6|4078.4|4070.8|4
1648119430000|2022-03-24 10:57:10|4079|4070.5|4076.9|4070.9|4079|4070.9|4076.6|4070.5|4
1648119440000|2022-03-24 10:57:20|4076.6|4070.6|4077.8|4068.3|4079|4070.8|4076.3|4068|14
1648119450000|2022-03-24 10:57:30|4077.5|4068.5|4076.1|4070.1|4077.5|4070.1|4076.1|4068.5|4
1648119460000|2022-03-24 10:57:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648119470000|2022-03-24 10:57:50|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.6|4068.6|3
1648119500000|2022-03-24 10:58:20|4074.6|4068.6|4074.4|4068.4|4074.6|4068.6|4074.4|4068.4|2
1648119520000|2022-03-24 10:58:40|4072.9|4066.9|4075.1|4069.1|4075.1|4069.1|4072.9|4066.9|6
1648119560000|2022-03-24 10:59:20|4075.4|4069.4|4075.6|4069.6|4075.6|4069.6|4075.4|4069.4|2
1648119570000|2022-03-24 10:59:30|4075.8|4067.3|4075.8|4067.3|4076.8|4069|4074.4|4066.8|10
1648119580000|2022-03-24 10:59:40|4074.9|4067.5|4075.1|4069.1|4075.1|4069.1|4074.9|4067.5|5
1648119600000|2022-03-24 11:00:00|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648119610000|2022-03-24 11:00:10|4075.6|4069.6|4080.3|4070.8|4080.3|4070.8|4075.6|4069.6|4
1648119630000|2022-03-24 11:00:30|4080.5|4071.3|4080.1|4074.1|4080.5|4074.1|4080.1|4071.3|2
1648119640000|2022-03-24 11:00:40|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648119680000|2022-03-24 11:01:20|4079.4|4073.4|4081.1|4075.1|4081.1|4075.1|4079.4|4073.4|3
1648119710000|2022-03-24 11:01:50|4083.3|4075|4084.6|4078.6|4085.5|4078.6|4083.3|4075|4
1648119720000|2022-03-24 11:02:00|4084.9|4078.9|4085|4079|4085.3|4079.3|4084.9|4078.9|3
1648119730000|2022-03-24 11:02:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1648119760000|2022-03-24 11:02:40|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648119780000|2022-03-24 11:03:00|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1648119800000|2022-03-24 11:03:20|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.4|4078.4|3
1648119810000|2022-03-24 11:03:30|4084.4|4078.4|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|4
1648119820000|2022-03-24 11:03:40|4085.4|4079.4|4084.1|4078.1|4085.4|4079.4|4084.1|4078.1|2
1648119830000|2022-03-24 11:03:50|4085.1|4079.1|4085.6|4079.6|4085.6|4079.6|4084.9|4078.9|4
1648119840000|2022-03-24 11:04:00|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1648119850000|2022-03-24 11:04:10|4086.1|4080.1|4085.9|4079.9|4086.1|4080.1|4085.9|4079.9|2
1648119900000|2022-03-24 11:05:00|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648119920000|2022-03-24 11:05:20|4085.4|4079.4|4086.1|4080.1|4086.1|4080.1|4085.1|4079.1|3
1648119930000|2022-03-24 11:05:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648119950000|2022-03-24 11:05:50|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648120040000|2022-03-24 11:07:20|4086.9|4080.9|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|2
1648120090000|2022-03-24 11:08:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648120110000|2022-03-24 11:08:30|4085.9|4079.9|4084.6|4078.6|4085.9|4079.9|4084.1|4078.1|4
1648120120000|2022-03-24 11:08:40|4084.4|4078.4|4084.1|4078.1|4084.4|4078.4|4083.9|4077.9|3
1648120140000|2022-03-24 11:09:00|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.1|4077.1|3
1648120160000|2022-03-24 11:09:20|4083.4|4077.4|4084.4|4078.4|4084.4|4078.4|4083.4|4077.4|2
1648120170000|2022-03-24 11:09:30|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1648120200000|2022-03-24 11:10:00|4085.4|4079.4|4085.1|4079.1|4085.4|4079.4|4085.1|4079.1|2
1648120210000|2022-03-24 11:10:10|4085.4|4079.4|4085.6|4079.6|4085.6|4079.6|4085.4|4079.4|2
1648120240000|2022-03-24 11:10:40|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1648120350000|2022-03-24 11:12:30|4087.1|4081.1|4088.1|4082.1|4088.1|4082.1|4087.1|4081.1|3
1648120390000|2022-03-24 11:13:10|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|1
1648120400000|2022-03-24 11:13:20|4087.4|4081.4|4088.4|4082.4|4088.4|4082.4|4087.4|4081.4|2
1648120480000|2022-03-24 11:14:40|4087.9|4081.9|4087.1|4081.1|4088.1|4082.1|4087.1|4081.1|4
1648120490000|2022-03-24 11:14:50|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648120500000|2022-03-24 11:15:00|4086.1|4080.1|4085.4|4079.4|4086.1|4080.1|4085.4|4079.4|3
1648120610000|2022-03-24 11:16:50|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648120630000|2022-03-24 11:17:10|4085.4|4079.4|4083.6|4077.6|4085.4|4079.4|4083.6|4077.6|3
1648120640000|2022-03-24 11:17:20|4083.4|4077.4|4086.3|4076.3|4086.3|4077.4|4083.4|4075.3|3
1648120650000|2022-03-24 11:17:30|4086.5|4076.5|4086.5|4076.5|4086.5|4076.5|4086.5|4076.5|1
1648120660000|2022-03-24 11:17:40|4086.3|4080.1|4086.1|4080.1|4086.3|4080.1|4086.1|4080.1|2
1648120670000|2022-03-24 11:17:50|4085.9|4079.9|4085.1|4079.1|4085.9|4079.9|4085.1|4079.1|3
1648120750000|2022-03-24 11:19:10|4083.9|4077.9|4085.1|4079.1|4085.1|4079.1|4083.9|4077.9|2
1648120760000|2022-03-24 11:19:20|4083.9|4077.9|4085.1|4079.1|4085.1|4079.1|4083.9|4077.9|3
1648120770000|2022-03-24 11:19:30|4083.9|4077.9|4083.9|4077.9|4085.1|4079.1|4083.9|4077.9|4
1648120780000|2022-03-24 11:19:40|4083.4|4077.4|4083.9|4077.9|4083.9|4077.9|4083.4|4077.4|3
1648120790000|2022-03-24 11:19:50|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1648120800000|2022-03-24 11:20:00|4084.4|4078.4|4084.9|4078.9|4086.4|4080.4|4084.4|4078.4|5
1648120810000|2022-03-24 11:20:10|4085.9|4079.9|4084.9|4078.9|4085.9|4079.9|4084.9|4078.9|2
1648120820000|2022-03-24 11:20:20|4084.6|4078.6|4086.1|4080.1|4086.1|4080.1|4084.6|4078.6|3
1648120830000|2022-03-24 11:20:30|4084.9|4078.9|4083.9|4077.9|4084.9|4078.9|4083.9|4077.9|3
1648120840000|2022-03-24 11:20:40|4084.1|4078.1|4084.1|4078.1|4085.6|4079.6|4084.1|4078.1|4
1648120850000|2022-03-24 11:20:50|4084.4|4078.4|4085.9|4079.9|4085.9|4079.9|4084.4|4078.4|3
1648120860000|2022-03-24 11:21:00|4084.9|4078.9|4085.9|4079.9|4085.9|4079.9|4084.9|4078.9|3
1648120870000|2022-03-24 11:21:10|4084.6|4078.6|4084.9|4078.9|4085.1|4079.1|4084.4|4078.4|5
1648120880000|2022-03-24 11:21:20|4085.4|4079.4|4085.6|4079.6|4086.6|4080.6|4085.4|4079.4|5
1648120890000|2022-03-24 11:21:30|4085.9|4079.9|4085.6|4079.6|4086.1|4080.1|4085.6|4079.6|3
1648120900000|2022-03-24 11:21:40|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648120910000|2022-03-24 11:21:50|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|2
1648120920000|2022-03-24 11:22:00|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648120930000|2022-03-24 11:22:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648120940000|2022-03-24 11:22:20|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|2
1648120950000|2022-03-24 11:22:30|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648120960000|2022-03-24 11:22:40|4086.1|4080.1|4085.6|4079.6|4086.6|4080.6|4085.6|4079.6|3
1648120970000|2022-03-24 11:22:50|4084.6|4078.6|4085.4|4079.4|4085.4|4079.4|4084.6|4078.6|3
1648120980000|2022-03-24 11:23:00|4084.1|4078.1|4085.6|4079.6|4085.6|4079.6|4084.1|4078.1|3
1648120990000|2022-03-24 11:23:10|4086.6|4080.6|4085.6|4079.6|4086.6|4080.6|4085.6|4079.6|2
1648121000000|2022-03-24 11:23:20|4086.4|4080.4|4086.9|4080.9|4086.9|4080.9|4086.4|4080.4|2
1648121100000|2022-03-24 11:25:00|4088.1|4082.1|4087.4|4081.4|4088.1|4082.1|4087.4|4081.4|2
1648121110000|2022-03-24 11:25:10|4086.9|4080.9|4085.6|4079.6|4086.9|4080.9|4085.6|4079.6|5
1648121130000|2022-03-24 11:25:30|4085.9|4079.9|4088.1|4082.1|4088.1|4082.1|4085.9|4079.9|5
1648121140000|2022-03-24 11:25:40|4087.6|4081.6|4087.4|4081.4|4087.6|4081.6|4087.4|4081.4|2
1648121160000|2022-03-24 11:26:00|4088.4|4082.4|4087.6|4081.6|4088.4|4082.4|4087.6|4081.6|2
1648121170000|2022-03-24 11:26:10|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1648121210000|2022-03-24 11:26:50|4087.6|4081.6|4088.4|4082.4|4088.6|4082.6|4087.6|4081.6|5
1648121220000|2022-03-24 11:27:00|4087.4|4081.4|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|2
1648121240000|2022-03-24 11:27:20|4087.1|4081.1|4086.6|4080.6|4087.1|4081.1|4086.6|4080.6|2
1648121270000|2022-03-24 11:27:50|4086.9|4080.9|4097|4087.8|4097.8|4087.8|4086.9|4080.9|7
1648121280000|2022-03-24 11:28:00|4096.5||4095.8||4096.5||4095.8||2
1648121290000|2022-03-24 11:28:10|4095.6|4089.6|4094.1|4088.1|4095.6|4089.6|4094.1|4088.1|3
1648121320000|2022-03-24 11:28:40|4094.6|4088.6|4096.6|4090.6|4097.1|4091.1|4094.6|4088.6|4
1648121330000|2022-03-24 11:28:50|4095.1|4089.1|4094.9|4088.9|4095.1|4089.1|4094.9|4088.9|2
1648121350000|2022-03-24 11:29:10|4093.9|4087.9|4090.5|4081.5|4093.9|4087.9|4090.5|4080.3|6
1648121360000|2022-03-24 11:29:20|4089.6|4082.3|4090.3|4082.3|4090.3|4083.9|4089.6|4082.3|5
1648121380000|2022-03-24 11:29:40|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648121400000|2022-03-24 11:30:00|4088.9|4082.9|4088.4|4082.4|4088.9|4082.9|4088.1|4082.1|4
1648121450000|2022-03-24 11:30:50|4088.5|4080.5|4088.5|4080.5|4088.5|4080.5|4088.5|4080.5|1
1648121460000|2022-03-24 11:31:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|1
1648121470000|2022-03-24 11:31:10|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648121510000|2022-03-24 11:31:50|4087.6|4081.6|4087.4|4081.4|4087.6|4081.6|4087.4|4081.4|2
1648121540000|2022-03-24 11:32:20|4086.4|4080.4|4085.9|4079.9|4086.4|4080.4|4085.9|4079.9|2
1648121580000|2022-03-24 11:33:00|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1648121590000|2022-03-24 11:33:10|4085.5|4077.5|4085.4|4079.4|4085.5|4079.4|4085.4|4077.5|2
1648121620000|2022-03-24 11:33:40|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648121680000|2022-03-24 11:34:40|4085.4|4079.4|4085.6|4079.6|4085.6|4079.6|4084.9|4078.9|3
1648121690000|2022-03-24 11:34:50|4086.1|4080.1|4090.6|4084.6|4094|4087.1|4086.1|4080.1|10
1648121750000|2022-03-24 11:35:50|4090.4|4084.4|4091.9|4085.9|4093|4085.9|4090.4|4084.3|4
1648121760000|2022-03-24 11:36:00|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648121800000|2022-03-24 11:36:40|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648121830000|2022-03-24 11:37:10|4090.9|4084.9|4092.4|4086.4|4092.4|4086.4|4090.9|4084.9|2
1648121840000|2022-03-24 11:37:20|4092.9|4086.9|4093.9|4087.9|4093.9|4087.9|4092.9|4086.9|3
1648121890000|2022-03-24 11:38:10|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648121930000|2022-03-24 11:38:50|4094.6|4088.6|4094.9|4088.9|4094.9|4088.9|4094.6|4088.6|2
1648121980000|2022-03-24 11:39:40|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648121990000|2022-03-24 11:39:50|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|1
1648122010000|2022-03-24 11:40:10|4094.6|4088.6|4091.9|4085.9|4094.6|4088.6|4091.9|4085.9|4
1648122020000|2022-03-24 11:40:20|4091.4|4085.4|4090.9|4084.9|4091.4|4085.4|4089.1|4083.1|11
1648122030000|2022-03-24 11:40:30|4090.6|4084.6|4091.4|4085.4|4091.4|4085.4|4090.6|4084.6|3
1648122040000|2022-03-24 11:40:40|4091.1|4085.1|4090.9|4084.9|4091.1|4085.1|4090.9|4084.9|2
1648122050000|2022-03-24 11:40:50|4091.4|4085.4|4090.6|4084.6|4091.4|4085.4|4090.6|4084.6|2
1648122070000|2022-03-24 11:41:10|4090.4|4084.4|4090.6|4084.6|4090.9|4084.9|4090.1|4084.1|9
1648122140000|2022-03-24 11:42:20|4089.9|4083.9|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|3
1648122160000|2022-03-24 11:42:40|4089.6|4083.6|4094.4|4088.4|4094.4|4088.4|4089.6|4083.6|4
1648122200000|2022-03-24 11:43:20|4095.4|4089.4|4095.9|4089.9|4095.9|4089.9|4094.6|4088.6|4
1648122230000|2022-03-24 11:43:50|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.6|4089.6|2
1648122260000|2022-03-24 11:44:20|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648122270000|2022-03-24 11:44:30|4101.8|4090.8|4101.8|4090.8|4101.8|4090.8|4101.8|4090.8|1
1648122280000|2022-03-24 11:44:40|4103.5|4096.9|4102.9|4096.9|4103.5|4096.9|4102.9|4096.9|2
1648122290000|2022-03-24 11:44:50|4102.1|4096.1|4106.5|4096.8|4106.5|4096.9|4102.1|4096.1|4
1648122300000|2022-03-24 11:45:00|4107.3|4097.5|4106.3|4098|4107.3|4098|4106.3|4097.5|3
1648122310000|2022-03-24 11:45:10|4104.6|4098.6|4105.4|4099.4|4106.4|4100.4|4104.6|4098.6|10
1648122320000|2022-03-24 11:45:20|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648122340000|2022-03-24 11:45:40|4104.6|4098.6|4105.6|4099.6|4105.6|4099.6|4104.6|4098.6|2
1648122350000|2022-03-24 11:45:50|4105.9|4099.9|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|6
1648122410000|2022-03-24 11:46:50|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648122430000|2022-03-24 11:47:10|4105.6|4099.6|4109.9|4103.9|4109.9|4103.9|4105.6|4099.6|4
1648122460000|2022-03-24 11:47:40|4110.1|4104.1|4110.4|4104.4|4110.4|4104.4|4110.1|4104.1|2
1648122470000|2022-03-24 11:47:50|4113.8|4104.5|4114.3|4104.8|4114.3|4104.8|4113.8|4104.5|2
1648122480000|2022-03-24 11:48:00|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648122490000|2022-03-24 11:48:10|4113.9|4107.9|4114.6|4108.6|4115.4|4109.4|4113.9|4107.9|4
1648122500000|2022-03-24 11:48:20|4114.8|4104.3|4112.5|4102.5|4114.8|4104.3|4112.5|4102.5|3
1648122510000|2022-03-24 11:48:30|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648122520000|2022-03-24 11:48:40|4108.4|4102.4|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|3
1648122530000|2022-03-24 11:48:50|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648122540000|2022-03-24 11:49:00|4107.9|4101.9|4108.1|4102.1|4108.1|4102.1|4107.9|4101.9|2
1648122550000|2022-03-24 11:49:10|4108.3|4099.8|4106.8|4100.8|4108.3|4100.8|4106.8|4099|4
1648122560000|2022-03-24 11:49:20|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648122580000|2022-03-24 11:49:40|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648122630000|2022-03-24 11:50:30|4106.9|4100.9|4107.1|4101.1|4107.1|4101.1|4106.9|4100.9|2
1648122640000|2022-03-24 11:50:40|4107.6|4101.6|4109.4|4103.4|4109.8|4103.4|4107.6|4101.5|3
1648122650000|2022-03-24 11:50:50|4110.4|4104.4|4111.6|4105.6|4111.6|4105.6|4110.4|4104.4|4
1648122660000|2022-03-24 11:51:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648122670000|2022-03-24 11:51:10|4113.5|4105|4117|4106|4117|4106|4113.5|4105|2
1648122680000|2022-03-24 11:51:20|4116.8||4118.3||4119.3||4116.8||4
1648122690000|2022-03-24 11:51:30|4118|4109.8|4118|4109.8|4118|4109.8|4118|4109.8|1
1648122700000|2022-03-24 11:51:40|4116.4|4110|4116.4|4110.4|4116.4|4110.4|4116.4|4110|2
1648122770000|2022-03-24 11:52:50|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648122780000|2022-03-24 11:53:00|4115.4|4109.4|4112.9|4106.9|4115.5|4109.4|4112.9|4105.3|5
1648122790000|2022-03-24 11:53:10|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|2
1648122800000|2022-03-24 11:53:20|4112.8|4106.8|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|3
1648122840000|2022-03-24 11:54:00|4111.4|4105.4|4113|4104|4113|4106.6|4110.5|4103.8|9
1648122860000|2022-03-24 11:54:20|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648122900000|2022-03-24 11:55:00|4114.1|4108.1|4112.6|4106.6|4114.1|4108.1|4112.6|4106.6|2
1648122930000|2022-03-24 11:55:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648122970000|2022-03-24 11:56:10|4113.6|4107.6|4117.3|4111.3|4117.8|4111.3|4113.6|4107.6|3
1648122980000|2022-03-24 11:56:20|4118|4112|4117.8|4109|4118|4112|4117.5|4109|4
1648122990000|2022-03-24 11:56:30|4117.5|4109.5|4116.1|4110.1|4117.5|4110.1|4116.1|4109.5|2
1648123000000|2022-03-24 11:56:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648123020000|2022-03-24 11:57:00|4120|4108.8|4119.3|4113.3|4121|4113.3|4119.3|4108.8|6
1648123030000|2022-03-24 11:57:10|4123|4112.5|4121|4112.5|4123|4112.5|4121|4112.5|2
1648123040000|2022-03-24 11:57:20|4124||4123.5||4124||4123.5||2
1648123050000|2022-03-24 11:57:30|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648123060000|2022-03-24 11:57:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648123070000|2022-03-24 11:57:50|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4118.6|4112.6|4
1648123080000|2022-03-24 11:58:00|4121.3|4112.8|4123|4113.5|4124|4114.9|4120.9|4112.8|8
1648123090000|2022-03-24 11:58:10|4122.8|4113.3|4122.5|4113.8|4122.8|4114.3|4122.5|4113.3|4
1648123100000|2022-03-24 11:58:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648123110000|2022-03-24 11:58:30|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648123120000|2022-03-24 11:58:40|4119.9|4113.9|4122|4113.5|4122|4113.9|4119.6|4113.5|3
1648123140000|2022-03-24 11:59:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648123170000|2022-03-24 11:59:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648123220000|2022-03-24 12:00:20|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648123240000|2022-03-24 12:00:40|4121.1|4115.1|4120.6|4114.6|4121.1|4115.1|4120.4|4114.4|3
1648123250000|2022-03-24 12:00:50|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648123260000|2022-03-24 12:01:00|4121.1|4115.1|4117.1|4111.1|4121.1|4115.1|4117.1|4111.1|5
1648123270000|2022-03-24 12:01:10|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4116.1|4110.1|2
1648123310000|2022-03-24 12:01:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648123320000|2022-03-24 12:02:00|4117.6|4111.6|4119.6|4113.6|4119.6|4113.6|4117.6|4111.6|2
1648123390000|2022-03-24 12:03:10|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648123420000|2022-03-24 12:03:40|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648123430000|2022-03-24 12:03:50|4120.9|4114.9|4120.1|4114.1|4121.4|4115.4|4119.9|4113.9|4
1648123460000|2022-03-24 12:04:20|4120.9|4114.9|4119.9|4113.9|4120.9|4114.9|4119.9|4113.9|5
1648123470000|2022-03-24 12:04:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648123480000|2022-03-24 12:04:40|4118.6|4112.6|4117.6|4111.6|4118.6|4112.6|4117.6|4111.6|3
1648123500000|2022-03-24 12:05:00|4116.6|4110.6|4117.6|4111.6|4118.6|4112.6|4116.4|4110.4|14
1648123510000|2022-03-24 12:05:10|4116.6|4110.6|4117.6|4111.6|4117.6|4111.6|4116.6|4110.6|3
1648123520000|2022-03-24 12:05:20|4118.6|4112.6|4119.9|4113.9|4119.9|4113.9|4118.6|4112.6|3
1648123530000|2022-03-24 12:05:30|4120.9|4114.9|4119.1|4113.1|4121.1|4115.1|4119.1|4113.1|4
1648123540000|2022-03-24 12:05:40|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648123550000|2022-03-24 12:05:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648123560000|2022-03-24 12:06:00|4118.4|4112.4|4116.4|4110.4|4118.4|4112.4|4116.4|4110.4|2
1648123590000|2022-03-24 12:06:30|4116.6|4110.6|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|2
1648123600000|2022-03-24 12:06:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648123610000|2022-03-24 12:06:50|4117.4|4111.4|4123.8|4114.8|4123.8|4114.8|4117.4|4111.4|4
1648123620000|2022-03-24 12:07:00|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1648123630000|2022-03-24 12:07:10|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|2
1648123650000|2022-03-24 12:07:30|4124.9|4118.9|4124.6|4118.6|4124.9|4118.9|4124.6|4118.6|2
1648123660000|2022-03-24 12:07:40|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648123690000|2022-03-24 12:08:10|4124.4|4118.4|4129.9|4123.9|4129.9|4123.9|4124.4|4118.4|7
1648123710000|2022-03-24 12:08:30|4130.6|4124.6|4131.1|4125.1|4131.4|4125.4|4130.6|4124.6|5
1648123720000|2022-03-24 12:08:40|4131.9|4125.9|4133.1|4127.1|4133.1|4127.1|4131.9|4125.9|2
1648123730000|2022-03-24 12:08:50|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1648123740000|2022-03-24 12:09:00|4133.5|4127.5|4134.1|4128.1|4134.1|4128.1|4133.5|4127.5|2
1648123760000|2022-03-24 12:09:20|4134.4|4128.4|4132.4|4126.4|4134.4|4128.4|4132.4|4126.4|3
1648123780000|2022-03-24 12:09:40|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|2
1648123820000|2022-03-24 12:10:20|4130.9|4124.9|4133.5|4124.5|4133.5|4124.9|4129.9|4123.5|6
1648123840000|2022-03-24 12:10:40|4133.4|4127.4|4134.1|4128.1|4134.1|4128.1|4133.4|4127.4|2
1648123850000|2022-03-24 12:10:50|4134.6|4128.6|4134.9|4128.9|4135.6|4129.6|4134.6|4128.6|3
1648123870000|2022-03-24 12:11:10|4135|4129|4135.3|4127.3|4135.8|4129.5|4135|4127.3|5
1648123880000|2022-03-24 12:11:20|4135|4127|4133.1|4127.1|4135|4127.1|4133.1|4127|2
1648123890000|2022-03-24 12:11:30|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648123900000|2022-03-24 12:11:40|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|4
1648123910000|2022-03-24 12:11:50|4132.6|4126.6|4133.4|4127.4|4133.4|4127.4|4132.6|4126.6|4
1648123920000|2022-03-24 12:12:00|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1648123960000|2022-03-24 12:12:40|4135.1|4129.1|4133.6|4127.6|4135.1|4129.1|4133.6|4127.6|2
1648123970000|2022-03-24 12:12:50|4133.1|4127.1|4133.1|4127.1|4133.9|4127.9|4133.1|4127.1|5
1648123980000|2022-03-24 12:13:00|4132.1|4126.1|4125|4117|4132.1|4126.1|4125|4117|9
1648123990000|2022-03-24 12:13:10|4124.8|4110.3|4124.3|4111.8|4124.8|4111.8|4124.3|4110.3|3
1648124000000|2022-03-24 12:13:20|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648124010000|2022-03-24 12:13:30|4120.9|4114.9|4124.8|4114.5|4124.8|4114.9|4120.6|4114.5|3
1648124020000|2022-03-24 12:13:40|4126.3|4115.8|4132.3|4117|4132.3|4117|4126.3|4115.8|5
1648124030000|2022-03-24 12:13:50|4133.8|4117.3|4132|4118.5|4133.8|4118.5|4132|4117.3|3
1648124040000|2022-03-24 12:14:00|4130.4|4119|4130.4|4124.4|4130.4|4124.4|4130.4|4119|2
1648124060000|2022-03-24 12:14:20|4130.1|4124.1|4130.9|4124.9|4130.9|4124.9|4130.1|4124.1|2
1648124080000|2022-03-24 12:14:40|4130.1|4124.1|4127.4|4121.4|4130.1|4124.1|4127.4|4121.4|4
1648124090000|2022-03-24 12:14:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648124150000|2022-03-24 12:15:50|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1648124160000|2022-03-24 12:16:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648124190000|2022-03-24 12:16:30|4125.6|4119.6|4123.9|4117.9|4125.6|4119.6|4123.9|4117.9|3
1648124200000|2022-03-24 12:16:40|4123.1|4117.1|4120.9|4114.9|4123.1|4117.1|4120.9|4114.9|4
1648124210000|2022-03-24 12:16:50|4119.4|4113.4|4119.4|4113.4|4119.6|4113.6|4119.4|4113.4|3
1648124220000|2022-03-24 12:17:00|4119.5|4111.3|4119.8|4111.8|4119.8|4111.8|4119.5|4111.3|3
1648124230000|2022-03-24 12:17:10|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648124240000|2022-03-24 12:17:20|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648124250000|2022-03-24 12:17:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648124290000|2022-03-24 12:18:10|4118.4|4112.4|4120.8|4112.3|4120.8|4112.4|4118.4|4112.3|2
1648124300000|2022-03-24 12:18:20|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648124330000|2022-03-24 12:18:50|4120.8|4112.5|4120.8|4112.5|4120.8|4112.5|4120.8|4112.5|1
1648124340000|2022-03-24 12:19:00|4119.4|4113.4|4120.1|4114.1|4120.1|4114.1|4119.4|4113.4|2
1648124380000|2022-03-24 12:19:40|4119.1|4113.1|4118.4|4112.4|4119.1|4113.1|4118.4|4112.4|2
1648124390000|2022-03-24 12:19:50|4118.1|4112.1|4119.1|4113.1|4119.1|4113.1|4118.1|4112.1|2
1648124410000|2022-03-24 12:20:10|4119.9|4113.9|4125.6|4119.6|4125.6|4119.6|4119.9|4113.9|6
1648124440000|2022-03-24 12:20:40|4125.4|4119.4|4125.5|4117|4126.4|4120.4|4125.4|4117|6
1648124450000|2022-03-24 12:20:50|4125|4116.8|4125|4116.8|4125|4116.8|4125|4116.8|1
1648124460000|2022-03-24 12:21:00|4124.5|4113.8|4124.5|4114.3|4124.5|4114.3|4124.5|4113.8|2
1648124470000|2022-03-24 12:21:10|4123.8|4114.5|4121.1|4115.1|4123.8|4115.1|4120.9|4114.5|5
1648124530000|2022-03-24 12:22:10|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648124620000|2022-03-24 12:23:40|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648124630000|2022-03-24 12:23:50|4122.9|4116.9|4123.1|4117.1|4123.4|4117.4|4122.9|4116.9|3
1648124690000|2022-03-24 12:24:50|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648124700000|2022-03-24 12:25:00|4122.4|4116.4|4124.8|4118.8|4124.8|4118.8|4122.1|4116.1|6
1648124710000|2022-03-24 12:25:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648124720000|2022-03-24 12:25:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648124730000|2022-03-24 12:25:30|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648124790000|2022-03-24 12:26:30|4123.6|4117.6|4122.9|4116.9|4123.6|4117.6|4122.9|4116.9|2
1648124800000|2022-03-24 12:26:40|4123|4117|4123|4117|4123|4117|4123|4117|1
1648124810000|2022-03-24 12:26:50|4122.4|4116.4|4120.9|4114.9|4122.4|4116.4|4120.9|4114.9|2
1648124850000|2022-03-24 12:27:30|4121.4|4115.4|4120.1|4114.1|4121.4|4115.4|4120.1|4114.1|3
1648124870000|2022-03-24 12:27:50|4120.3|4112|4120.8|4112.3|4120.8|4114.4|4119.6|4111.5|7
1648124880000|2022-03-24 12:28:00|4120.5|4112|4120.5|4112.3|4120.5|4112.3|4120.5|4112|2
1648124890000|2022-03-24 12:28:10|4118.4|4112.4|4118.3|4110|4118.4|4112.4|4118.3|4110|2
1648124910000|2022-03-24 12:28:30|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4115.4|4109.4|3
1648124920000|2022-03-24 12:28:40|4116.9|4110.9|4117.6|4111.6|4117.6|4111.6|4116.6|4110.6|5
1648124930000|2022-03-24 12:28:50|4118.9|4112.9|4118.8|4109.5|4119|4112.9|4118.8|4109.5|3
1648124950000|2022-03-24 12:29:10|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648124970000|2022-03-24 12:29:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648124990000|2022-03-24 12:29:50|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648125000000|2022-03-24 12:30:00|4115.6|4109.6|4114.1|4108.1|4115.6|4109.6|4114.1|4108.1|6
1648125020000|2022-03-24 12:30:20|4112.6|4106.6|4112.4|4106.4|4113.9|4107.9|4112.4|4106.4|3
1648125050000|2022-03-24 12:30:50|4115|4106.3|4115.3|4106.8|4115.3|4106.8|4115|4106.3|3
1648125060000|2022-03-24 12:31:00|4115.1|4109.1|4114.3|4108.3|4115.3|4109.1|4114.3|4107.3|3
1648125070000|2022-03-24 12:31:10|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|1
1648125080000|2022-03-24 12:31:20|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|3
1648125150000|2022-03-24 12:32:30|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648125170000|2022-03-24 12:32:50|4115.4|4109.4|4116.3|4107|4116.3|4109.4|4115.4|4107|2
1648125180000|2022-03-24 12:33:00|4115.4|4109.4|4112.4|4106.4|4115.4|4109.4|4110.3|4101.5|17
1648125190000|2022-03-24 12:33:10|4113.1|4107.1|4115.1|4109.1|4115.8|4109.1|4113.1|4107.1|8
1648125200000|2022-03-24 12:33:20|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648125250000|2022-03-24 12:34:10|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648125260000|2022-03-24 12:34:20|4114.6|4108.6|4117.9|4111.9|4117.9|4111.9|4114.6|4108.6|4
1648125270000|2022-03-24 12:34:30|4117.6|4111.6|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|2
1648125280000|2022-03-24 12:34:40|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648125290000|2022-03-24 12:34:50|4118.6|4112.6|4122.1|4116.1|4122.1|4116.1|4118.6|4112.6|4
1648125300000|2022-03-24 12:35:00|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648125320000|2022-03-24 12:35:20|4122.1|4116.1|4121.1|4115.1|4122.1|4116.1|4121.1|4115.1|3
1648125330000|2022-03-24 12:35:30|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|2
1648125370000|2022-03-24 12:36:10|4119.6|4113.6|4118.6|4112.6|4119.6|4113.6|4118.4|4112.4|4
1648125400000|2022-03-24 12:36:40|4118.9|4112.9|4119.4|4113.4|4119.4|4113.4|4118.9|4112.9|3
1648125410000|2022-03-24 12:36:50|4120.4|4114.4|4119.4|4113.4|4120.9|4114.9|4119.4|4113.4|7
1648125420000|2022-03-24 12:37:00|4119.5|4111|4115.9|4109.9|4119.5|4111.3|4115.9|4108.3|6
1648125450000|2022-03-24 12:37:30|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648125460000|2022-03-24 12:37:40|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648125550000|2022-03-24 12:39:10|4115.1|4109.1|4115.9|4109.9|4115.9|4109.9|4114.6|4108.6|7
1648125560000|2022-03-24 12:39:20|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|4
1648125580000|2022-03-24 12:39:40|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|3
1648125590000|2022-03-24 12:39:50|4116.6|4110.6|4116.9|4110.9|4117.1|4111.1|4116.6|4110.6|19
1648125600000|2022-03-24 12:40:00|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|4
1648125620000|2022-03-24 12:40:20|4117.1|4111.1|4117.6|4111.6|4118.4|4112.4|4117.1|4111.1|17
1648125630000|2022-03-24 12:40:30|4117.9|4111.9|4117.9|4111.9|4118.1|4112.1|4117.6|4111.6|19
1648125640000|2022-03-24 12:40:40|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|10
1648125650000|2022-03-24 12:40:50|4117.6|4111.6|4117.4|4111.4|4117.6|4111.6|4116.4|4110.4|7
1648125670000|2022-03-24 12:41:10|4118.6|4112.6|4118.9|4112.9|4118.9|4112.9|4118.6|4112.6|2
1648125680000|2022-03-24 12:41:20|4121.9|4115.9|4120.6|4114.6|4121.9|4115.9|4120.4|4114.4|5
1648125690000|2022-03-24 12:41:30|4120.9|4114.9|4120.6|4114.6|4120.9|4114.9|4120.6|4114.6|10
1648125700000|2022-03-24 12:41:40|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648125710000|2022-03-24 12:41:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648125720000|2022-03-24 12:42:00|4120.4|4114.4|4118.5|4110.5|4120.4|4114.4|4116.9|4110.5|13
1648125730000|2022-03-24 12:42:10|4117.6|4111.6|4117.6|4111.6|4118.9|4112.9|4117.1|4111.1|12
1648125810000|2022-03-24 12:43:30|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648125840000|2022-03-24 12:44:00|4115.9|4109.9|4116.4|4110.4|4116.4|4110.4|4115.9|4109.9|2
1648125850000|2022-03-24 12:44:10|4119.8|4110.3|4117.6|4111.6|4119.8|4111.6|4117.6|4110.3|2
1648125860000|2022-03-24 12:44:20|4117|4111|4117|4111|4117|4111|4117|4111|1
1648125870000|2022-03-24 12:44:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648125890000|2022-03-24 12:44:50|4116.4|4110.4|4115.1|4109.1|4116.4|4110.4|4114.4|4108.4|4
1648125940000|2022-03-24 12:45:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648125950000|2022-03-24 12:45:50|4114.9|4108.9|4117.4|4111.4|4117.4|4111.4|4114.9|4108.9|3
1648125960000|2022-03-24 12:46:00|4117.1|4111.1|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|2
1648126020000|2022-03-24 12:47:00|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4117.1|4111.1|4
1648126030000|2022-03-24 12:47:10|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648126050000|2022-03-24 12:47:30|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648126060000|2022-03-24 12:47:40|4118.4|4112.4|4120.1|4114.1|4121.1|4115.1|4118.4|4112.4|6
1648126080000|2022-03-24 12:48:00|4120.9|4114.9|4121|4115|4121|4115|4120.9|4114.9|2
1648126090000|2022-03-24 12:48:10|4121.5|4115.5|4123.1|4117.1|4123.1|4117.1|4121.5|4115.5|5
1648126100000|2022-03-24 12:48:20|4123.3|4114.5|4122.3|4113.3|4123.3|4114.5|4122.3|4113.3|2
1648126110000|2022-03-24 12:48:30|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648126120000|2022-03-24 12:48:40|4120.1|4114.1|4123.9|4117.9|4124.9|4118.9|4120.1|4114.1|5
1648126130000|2022-03-24 12:48:50|4122.9|4116.9|4121.3|4115.3|4122.9|4116.9|4121.3|4113.3|7
1648126140000|2022-03-24 12:49:00|4121.5|4115.5|4121.3|4115.3|4121.6|4115.6|4121.3|4115.3|4
1648126150000|2022-03-24 12:49:10|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648126160000|2022-03-24 12:49:20|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4120.1|4114.1|2
1648126170000|2022-03-24 12:49:30|4119.4|4113.4|4120.1|4114.1|4120.1|4114.1|4119.4|4113.4|3
1648126180000|2022-03-24 12:49:40|4119.4|4113.4|4120.4|4114.4|4120.4|4114.4|4119.4|4113.4|2
1648126200000|2022-03-24 12:50:00|4119.1|4113.1|4119.8|4113.8|4119.8|4113.8|4119.1|4113.1|3
1648126210000|2022-03-24 12:50:10|4119.5|4113.5|4120.3|4114.3|4120.3|4114.3|4118.6|4112.6|5
1648126230000|2022-03-24 12:50:30|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648126240000|2022-03-24 12:50:40|4120.1|4114.1|4120.4|4114.4|4120.4|4114.4|4120.1|4114.1|2
1648126250000|2022-03-24 12:50:50|4121.6|4115.6|4123.9|4117.9|4124.6|4118.6|4121.6|4115.6|6
1648126260000|2022-03-24 12:51:00|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1648126270000|2022-03-24 12:51:10|4123.3|4115|4121.5|4113.3|4123.3|4116.8|4121.5|4113.3|6
1648126290000|2022-03-24 12:51:30|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648126300000|2022-03-24 12:51:40|4118.9|4112.9|4120.1|4114.1|4120.4|4114.4|4118.4|4112.4|12
1648126310000|2022-03-24 12:51:50|4120.3|4112.3|4116.6|4110.6|4120.3|4112.3|4116.6|4110.6|3
1648126320000|2022-03-24 12:52:00|4116.9|4110.9|4113.5|4105|4116.9|4110.9|4112.8|4104|6
1648126330000|2022-03-24 12:52:10|4112.8|4104.5|4113.1|4107.1|4114.6|4108.6|4110.1|4103.3|15
1648126340000|2022-03-24 12:52:20|4111.6|4105.6|4112.9|4106.9|4113.1|4107.1|4111.6|4105.6|7
1648126350000|2022-03-24 12:52:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4111.6|4105.6|3
1648126360000|2022-03-24 12:52:40|4111.6|4105.6|4112.6|4106.6|4112.9|4106.9|4111.6|4105.6|7
1648126370000|2022-03-24 12:52:50|4112.9|4106.9|4112.6|4106.6|4115|4109|4111.9|4105.9|8
1648126380000|2022-03-24 12:53:00|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648126400000|2022-03-24 12:53:20|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648126410000|2022-03-24 12:53:30|4112.4|4106.4|4110.5|4104.5|4112.4|4106.4|4110.3|4103.8|5
1648126420000|2022-03-24 12:53:40|4109.5|4103.5|4110.4|4104.4|4110.4|4104.4|4109.5|4103.5|2
1648126430000|2022-03-24 12:53:50|4110.5|4101.3|4107.3|4101.3|4110.5|4101.3|4106.6|4099.8|5
1648126440000|2022-03-24 12:54:00|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|2
1648126450000|2022-03-24 12:54:10|4106.9|4100.9|4105.6|4099.6|4106.9|4100.9|4105.6|4099.6|3
1648126460000|2022-03-24 12:54:20|4105.8|4097.8|4107.3|4099.3|4107.3|4100.3|4104.6|4097.8|7
1648126470000|2022-03-24 12:54:30|4106.5|4100.5|4107.4|4101.4|4108.6|4102.6|4106.5|4100.5|6
1648126480000|2022-03-24 12:54:40|4106.6|4100.6|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|2
1648126490000|2022-03-24 12:54:50|4104.6|4098.6|4105.6|4099.6|4105.6|4099.6|4104.6|4098.6|2
1648126500000|2022-03-24 12:55:00|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648126510000|2022-03-24 12:55:10|4104.1|4098.1|4103.5|4095|4104.3|4098.1|4102.9|4095|8
1648126520000|2022-03-24 12:55:20||4092.8||4090.8||4092.8||4090.8|2
1648126530000|2022-03-24 12:55:30|4103|4090.3|4103|4091.3|4103|4091.3|4103|4090.3|2
1648126540000|2022-03-24 12:55:40||4092||4092||4092||4092|1
1648126550000|2022-03-24 12:55:50|4102.5|4092.5|4099.8|4091.3|4102.5|4095|4099.8|4090.8|8
1648126560000|2022-03-24 12:56:00||4089.8||4090.3||4090.3||4089.8|2
1648126570000|2022-03-24 12:56:10|4096.4|4090.4|4096.3|4084.5|4096.4|4090.4|4096.1|4084.5|3
1648126590000|2022-03-24 12:56:30|4092.6|4086.6|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|2
1648126610000|2022-03-24 12:56:50|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|1
1648126620000|2022-03-24 12:57:00|4091.1|4085.1|4095.5|4087.3|4097.3|4091.1|4091.1|4085.1|13
1648126630000|2022-03-24 12:57:10|4095.3|4087|4092.9|4086.9|4095.3|4087.6|4092.9|4086.9|4
1648126640000|2022-03-24 12:57:20|4093.1|4087.1|4093.4|4087.4|4093.4|4087.4|4092.9|4086.9|6
1648126650000|2022-03-24 12:57:30|4093.5|4084.5|4093.4|4087.4|4093.5|4087.4|4092.5|4084.5|4
1648126660000|2022-03-24 12:57:40|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4092.6|4086.6|4
1648126680000|2022-03-24 12:58:00|4094.1|4088.1|4096.5|4088|4096.5|4088.1|4094.1|4088|2
1648126690000|2022-03-24 12:58:10|4097|4088.5|4099.5|4091.5|4099.8|4091.5|4097|4088.5|5
1648126700000|2022-03-24 12:58:20|4099.8|4091.8|4101.5|4093.5|4101.5|4093.5|4099.8|4091.8|3
1648126710000|2022-03-24 12:58:30|4102.3|4094.3|4099|4093|4102.3|4094.3|4099|4093|5
1648126720000|2022-03-24 12:58:40|4100.1|4094.1|4098.9|4092.9|4100.1|4094.1|4098.9|4092.9|2
1648126730000|2022-03-24 12:58:50|4100.1|4094.1|4098.9|4092.9|4100.1|4094.1|4098.9|4092.9|2
1648126740000|2022-03-24 12:59:00|4100.1|4094.1|4100.9|4094.9|4100.9|4094.9|4100.1|4094.1|2
1648126750000|2022-03-24 12:59:10|4099.4|4093.4|4100.6|4094.6|4100.6|4094.6|4098.9|4092.9|9
1648126780000|2022-03-24 12:59:40|4101.3|4093.3|4100.4|4094.4|4101.3|4094.4|4100.4|4093.3|2
1648126790000|2022-03-24 12:59:50|4101|4095|4101.4|4095.4|4101.4|4095.4|4101|4095|2
1648126800000|2022-03-24 13:00:00|4101.6|4095.6|4101.6|4095.6|4101.9|4095.9|4098.6|4092.6|15
1648126810000|2022-03-24 13:00:10|4100.9|4094.9|4101|4095|4101|4095|4100.6|4094.6|3
1648126820000|2022-03-24 13:00:20|4101.9|4095.9|4100.9|4094.9|4101.9|4095.9|4100.9|4094.9|2
1648126830000|2022-03-24 13:00:30|4100.6|4094.6|4100.9|4094.9|4100.9|4094.9|4100.6|4094.6|2
1648126840000|2022-03-24 13:00:40|4100.1|4094.1|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|2
1648126850000|2022-03-24 13:00:50|4098.4|4092.4|4099.6|4093.6|4100|4093.9|4098.4|4091.8|7
1648126860000|2022-03-24 13:01:00|4102.5|4093|4100.9|4094.9|4102.5|4095.3|4100.3|4093|5
1648126870000|2022-03-24 13:01:10|4099.6|4093.6|4099.4|4093.4|4100.9|4094.9|4099.4|4093.4|4
1648126880000|2022-03-24 13:01:20|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|1
1648126900000|2022-03-24 13:01:40|4098.6|4092.6|4100.8|4092.8|4101.8|4093.5|4098.6|4092.6|5
1648126910000|2022-03-24 13:01:50|4100|4091.8|4102.4|4096.4|4102.4|4096.4|4098.6|4091.3|9
1648126920000|2022-03-24 13:02:00|4102.1|4096.1|4105.9|4099.9|4105.9|4099.9|4101.9|4095.9|7
1648126930000|2022-03-24 13:02:10|4106.1|4100.1|4106.9|4100.9|4108.4|4102.4|4106.1|4100.1|5
1648126970000|2022-03-24 13:02:50|4107.9|4101.9|4108.6|4102.6|4108.6|4102.6|4107.9|4101.9|4
1648126980000|2022-03-24 13:03:00|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648126990000|2022-03-24 13:03:10|4108.1|4102.1|4107.9|4101.9|4108.1|4102.1|4107.9|4101.9|2
1648127000000|2022-03-24 13:03:20|4108.1|4102.1|4109.9|4103.9|4110.3|4103.9|4108.1|4102|3
1648127010000|2022-03-24 13:03:30|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648127020000|2022-03-24 13:03:40|4109.1|4103.1|4109.3|4101.3|4109.3|4103.1|4107.1|4101.1|6
1648127030000|2022-03-24 13:03:50|4109.1|4103.1|4110.4|4104.4|4110.4|4104.4|4109.1|4103.1|4
1648127050000|2022-03-24 13:04:10|4110.1|4104.1|4106.8|4098.5|4110.4|4104.4|4106.8|4098.5|5
1648127060000|2022-03-24 13:04:20|4106.6|4100.6|4102.1|4096.1|4107.5|4100.6|4102.1|4094.3|21
1648127070000|2022-03-24 13:04:30|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4101.4|4095.4|9
1648127080000|2022-03-24 13:04:40|4103.1|4097.1|4103.3|4094.5|4103.3|4097.1|4102.9|4094.5|7
1648127090000|2022-03-24 13:04:50|4102.8|4095.3|4102.9|4096.9|4103.5|4097|4102|4095.3|11
1648127100000|2022-03-24 13:05:00|4102.8|4096.8|4101.9|4095.9|4103.1|4097.1|4101.9|4095.9|4
1648127110000|2022-03-24 13:05:10|4104|4095.8|4104.3|4096|4104.3|4096|4104|4095.8|2
1648127120000|2022-03-24 13:05:20|4105.5|4097.3|4106.4|4100.4|4106.4|4100.4|4105.5|4097.3|4
1648127130000|2022-03-24 13:05:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648127150000|2022-03-24 13:05:50|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|1
1648127160000|2022-03-24 13:06:00|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648127200000|2022-03-24 13:06:40|4106.6|4100.6|4106.4|4100.4|4106.9|4100.9|4106.4|4100.4|4
1648127210000|2022-03-24 13:06:50|4105.4|4099.4|4104.9|4098.9|4105.9|4099.9|4104.4|4098.4|7
1648127230000|2022-03-24 13:07:10|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648127270000|2022-03-24 13:07:50|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648127290000|2022-03-24 13:08:10|4106.6|4100.6|4108.1|4102.1|4109.6|4103.6|4106.6|4100.6|10
1648127300000|2022-03-24 13:08:20|4107.9|4101.9|4107.1|4101.1|4107.9|4101.9|4107.1|4101.1|2
1648127320000|2022-03-24 13:08:40|4106.9|4100.9|4106.3|4100.3|4106.9|4100.9|4105.4|4099.4|3
1648127340000|2022-03-24 13:09:00|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648127360000|2022-03-24 13:09:20|4108.3|4100.3|4106.9|4100.9|4108.3|4100.9|4106.9|4100.3|2
1648127370000|2022-03-24 13:09:30|4107.5|4101.5|4107.1|4101.1|4107.5|4101.5|4107.1|4101.1|2
1648127380000|2022-03-24 13:09:40|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648127390000|2022-03-24 13:09:50|4108.4|4102.4|4109.1|4103.1|4109.1|4103.1|4108.4|4102.4|2
1648127400000|2022-03-24 13:10:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648127420000|2022-03-24 13:10:20|4108.4|4102.4|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|3
1648127430000|2022-03-24 13:10:30|4109.1|4103.1|4108.4|4102.4|4111.4|4105.4|4107.4|4101.4|14
1648127440000|2022-03-24 13:10:40|4108.5|4102.5|4113.4|4107.4|4114.6|4108.6|4108.5|4102.5|12
1648127450000|2022-03-24 13:10:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648127470000|2022-03-24 13:11:10|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4113.4|4107.4|2
1648127480000|2022-03-24 13:11:20|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648127490000|2022-03-24 13:11:30|4114.4|4108.4|4115.9|4109.9|4116.4|4110.4|4114.4|4108.4|9
1648127500000|2022-03-24 13:11:40|4116.4|4110.4|4117.6|4111.6|4117.9|4111.9|4116.4|4110.4|5
1648127510000|2022-03-24 13:11:50|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|2
1648127520000|2022-03-24 13:12:00|4117.4|4111.4|4115.9|4109.9|4117.4|4111.4|4115.1|4109.1|6
1648127530000|2022-03-24 13:12:10|4117.8|4109.8|4118.3|4110.3|4118.3|4110.3|4117.8|4109.8|2
1648127540000|2022-03-24 13:12:20|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648127560000|2022-03-24 13:12:40|4117.6|4111.6|4119.6|4113.6|4120.4|4114.4|4117.6|4111.6|7
1648127580000|2022-03-24 13:13:00|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648127590000|2022-03-24 13:13:10|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648127600000|2022-03-24 13:13:20|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|6
1648127610000|2022-03-24 13:13:30|4119.6|4113.6|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|8
1648127630000|2022-03-24 13:13:50|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648127640000|2022-03-24 13:14:00|4118.9|4112.9|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|2
1648127650000|2022-03-24 13:14:10|4118.1|4112.1|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|3
1648127660000|2022-03-24 13:14:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648127680000|2022-03-24 13:14:40|4117.6|4111.6|4115.6|4109.6|4117.6|4111.6|4114.1|4108.1|10
1648127690000|2022-03-24 13:14:50|4115.4|4109.4|4114.9|4108.9|4115.6|4109.6|4114.9|4108.9|4
1648127710000|2022-03-24 13:15:10|4114.4|4108.4|4115.4|4109.4|4115.4|4109.4|4114.4|4108.4|2
1648127720000|2022-03-24 13:15:20|4115.1|4109.1|4115.4|4109.4|4115.4|4109.4|4114.4|4108.4|3
1648127730000|2022-03-24 13:15:30|4115.1|4109.1|4114.4|4108.4|4115.1|4109.1|4113.1|4107.1|9
1648127740000|2022-03-24 13:15:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648127750000|2022-03-24 13:15:50|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|3
1648127760000|2022-03-24 13:16:00|4113.9|4107.9|4114.6|4108.6|4114.6|4108.6|4113.9|4107.9|3
1648127770000|2022-03-24 13:16:10|4114.4|4108.4|4113.1|4107.1|4115.9|4109.9|4113.1|4107.1|14
1648127780000|2022-03-24 13:16:20|4113.4|4107.4|4113.9|4107.9|4114.1|4108.1|4113.4|4107.4|3
1648127790000|2022-03-24 13:16:30|4113.6|4107.6|4113.4|4107.4|4114.1|4108.1|4113.4|4107.4|3
1648127800000|2022-03-24 13:16:40|4113.1|4107.1|4111.6|4105.6|4113.1|4107.1|4111.4|4105.4|7
1648127810000|2022-03-24 13:16:50|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.9|4104.9|2
1648127880000|2022-03-24 13:18:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648127910000|2022-03-24 13:18:30|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648127940000|2022-03-24 13:19:00|4110.6|4104.6|4108.9|4102.9|4111.1|4105.1|4108.9|4102.9|5
1648127960000|2022-03-24 13:19:20|4108.1|4102.1|4108.9|4102.9|4108.9|4102.9|4108.1|4102.1|2
1648127970000|2022-03-24 13:19:30|4108.4|4102.4|4107.1|4101.1|4108.4|4102.4|4107.1|4101.1|3
1648127980000|2022-03-24 13:19:40|4106.9|4100.9|4106.4|4100.4|4106.9|4100.9|4106.4|4100.4|3
1648127990000|2022-03-24 13:19:50|4106.1|4100.1|4106.4|4100.4|4107.6|4101.6|4106.1|4100.1|7
1648128000000|2022-03-24 13:20:00|4106.1|4100.1|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|5
1648128020000|2022-03-24 13:20:20|4106.6|4100.6|4108.6|4102.6|4110.4|4104.4|4106.6|4100.6|9
1648128030000|2022-03-24 13:20:30|4108.1|4102.1|4107.9|4101.9|4109.6|4103.6|4107.9|4101.9|5
1648128040000|2022-03-24 13:20:40|4108.6|4102.6|4108.4|4102.4|4108.6|4102.6|4107.1|4101.1|6
1648128050000|2022-03-24 13:20:50|4107.9|4101.9|4106.9|4100.9|4107.9|4101.9|4106.6|4100.6|5
1648128060000|2022-03-24 13:21:00|4105.9|4099.9|4104.6|4098.6|4105.9|4099.9|4104.6|4098.6|4
1648128070000|2022-03-24 13:21:10|4104.9|4098.9|4104.6|4098.6|4104.9|4098.9|4104.6|4098.6|2
1648128080000|2022-03-24 13:21:20|4104.4|4098.4|4103.4|4097.4|4104.4|4098.4|4103.1|4097.1|4
1648128110000|2022-03-24 13:21:50|4103.1|4097.1|4101.6|4095.6|4103.9|4097.9|4101.6|4095.6|7
1648128120000|2022-03-24 13:22:00|4101.4|4095.4|4101.1|4095.1|4101.4|4095.4|4101.1|4095.1|2
1648128130000|2022-03-24 13:22:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.6|4094.6|3
1648128150000|2022-03-24 13:22:30|4100.4|4094.4|4098.9|4092.9|4101.4|4095.4|4098.9|4092.9|7
1648128160000|2022-03-24 13:22:40|4098.6|4092.6|4101.1|4095.1|4102.9|4096.9|4098.6|4092.6|12
1648128170000|2022-03-24 13:22:50|4101.4|4095.4|4103.9|4097.9|4103.9|4097.9|4101.4|4095.4|5
1648128180000|2022-03-24 13:23:00|4103.4|4097.4|4104.1|4098.1|4104.1|4098.1|4103.4|4097.4|3
1648128190000|2022-03-24 13:23:10|4103.9|4097.9|4103.9|4097.9|4104.9|4098.9|4103.4|4097.4|5
1648128200000|2022-03-24 13:23:20|4103.4|4097.4|4103.9|4097.9|4103.9|4097.9|4103.4|4097.4|2
1648128220000|2022-03-24 13:23:40|4104.4|4098.4|4104.1|4098.1|4104.4|4098.4|4104.1|4098.1|2
1648128250000|2022-03-24 13:24:10|4104.6|4098.6|4104.6|4098.6|4104.9|4098.9|4104.6|4098.6|3
1648128260000|2022-03-24 13:24:20|4103.4|4097.4|4102.6|4096.6|4103.4|4097.4|4102.6|4096.6|2
1648128270000|2022-03-24 13:24:30|4103.1|4097.1|4102.9|4096.9|4103.1|4097.1|4102.9|4096.9|2
1648128280000|2022-03-24 13:24:40|4103.9|4097.9|4101.8|4095.8|4103.9|4097.9|4101.8|4095.8|3
1648128290000|2022-03-24 13:24:50|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1648128300000|2022-03-24 13:25:00|4101.6|4095.6|4103.1|4097.1|4103.1|4097.1|4101.1|4095.1|3
1648128320000|2022-03-24 13:25:20|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648128330000|2022-03-24 13:25:30|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1648128350000|2022-03-24 13:25:50|4102.6|4096.6|4103.4|4097.4|4103.4|4097.4|4102.6|4096.6|2
1648128380000|2022-03-24 13:26:20|4103.6|4097.6|4103.9|4097.9|4103.9|4097.9|4103.1|4097.1|3
1648128390000|2022-03-24 13:26:30|4104.6|4098.6|4106.4|4100.4|4106.4|4100.4|4104.4|4098.4|8
1648128400000|2022-03-24 13:26:40|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|2
1648128410000|2022-03-24 13:26:50|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648128450000|2022-03-24 13:27:30|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|2
1648128460000|2022-03-24 13:27:40|4105.4|4099.4|4105.1|4099.1|4105.4|4099.4|4105.1|4099.1|2
1648128470000|2022-03-24 13:27:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648128480000|2022-03-24 13:28:00|4106.1|4100.1|4104.4|4098.4|4106.1|4100.1|4103.6|4097.6|9
1648128500000|2022-03-24 13:28:20|4104.1|4098.1|4102.4|4096.4|4104.1|4098.1|4102.1|4095.5|8
1648128520000|2022-03-24 13:28:40|4101.8|4095.8|4102|4096|4102.8|4096|4099.6|4093|6
1648128530000|2022-03-24 13:28:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648128570000|2022-03-24 13:29:30|4102.1|4096.1|4103.1|4097.1|4103.1|4097.1|4100.9|4094.9|9
1648128580000|2022-03-24 13:29:40|4102.6|4096.6|4104.4|4098.4|4104.4|4098.4|4102.6|4096.6|7
1648128600000|2022-03-24 13:30:00|4104.6|4098.6|4104.9|4098.9|4105.1|4099.1|4104.6|4098.6|4
1648128610000|2022-03-24 13:30:10|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|2
1648128620000|2022-03-24 13:30:20|4103.1|4097.1|4100.6|4094.6|4103.1|4097.1|4100.6|4094.6|3
1648128630000|2022-03-24 13:30:30|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648128640000|2022-03-24 13:30:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648128650000|2022-03-24 13:30:50|4101.4|4095.4|4102.1|4096.1|4102.1|4096.1|4101.4|4095.4|3
1648128660000|2022-03-24 13:31:00|4102.6|4096.6|4104.4|4098.4|4104.4|4098.4|4102.1|4096.1|7
1648128670000|2022-03-24 13:31:10|4103.6|4097.6|4100.9|4094.9|4103.6|4097.6|4100.9|4094.9|8
1648128680000|2022-03-24 13:31:20|4100.1|4094.1|4103.9|4097.9|4103.9|4097.9|4100.1|4094.1|7
1648128690000|2022-03-24 13:31:30|4104|4098|4103.8|4097.8|4104|4098|4103.8|4097.8|2
1648128700000|2022-03-24 13:31:40|4103.5|4097.5|4103.1|4097.1|4103.5|4097.5|4103.1|4097.1|2
1648128710000|2022-03-24 13:31:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648128720000|2022-03-24 13:32:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.6|4097.6|3
1648128750000|2022-03-24 13:32:30|4104.4|4098.4|4104.5|4098.5|4104.5|4098.5|4104.4|4098.4|2
1648128760000|2022-03-24 13:32:40|4104|4098|4106.6|4100.6|4108.4|4102.4|4104|4098|12
1648128770000|2022-03-24 13:32:50|4107.1|4101.1|4107.9|4101.9|4107.9|4101.9|4107.1|4101.1|2
1648128800000|2022-03-24 13:33:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648128810000|2022-03-24 13:33:30|4108.1|4102.1|4107.6|4101.6|4108.1|4102.1|4107.6|4101.6|2
1648128820000|2022-03-24 13:33:40|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648128830000|2022-03-24 13:33:50|4108.4|4102.4|4109.6|4103.6|4109.6|4103.6|4107.9|4101.9|6
1648128840000|2022-03-24 13:34:00|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648128850000|2022-03-24 13:34:10|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648128860000|2022-03-24 13:34:20|4109.9|4103.9|4111.1|4105.1|4111.1|4105.1|4109.9|4103.9|2
1648128890000|2022-03-24 13:34:50|4111.6|4105.6|4111.1|4105.1|4111.6|4105.6|4111.1|4105.1|2
1648128900000|2022-03-24 13:35:00|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648128910000|2022-03-24 13:35:10|4110.4|4104.4|4110.9|4104.9|4110.9|4104.9|4109.6|4103.6|7
1648128920000|2022-03-24 13:35:20|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.9|4104.9|2
1648128930000|2022-03-24 13:35:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648128940000|2022-03-24 13:35:40|4110.4|4104.4|4110.6|4104.6|4110.9|4104.9|4110.4|4104.4|3
1648128950000|2022-03-24 13:35:50|4110.9|4104.9|4110.9|4104.9|4111.6|4105.6|4110.9|4104.9|5
1648128960000|2022-03-24 13:36:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648128970000|2022-03-24 13:36:10|4110.4|4104.4|4106.4|4100.4|4110.4|4104.4|4106.4|4100.4|3
1648128980000|2022-03-24 13:36:20|4105.9|4099.9|4105.4|4099.4|4105.9|4099.9|4105.4|4099.4|2
1648128990000|2022-03-24 13:36:30|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648129000000|2022-03-24 13:36:40|4104.4|4098.4|4104.6|4098.6|4105.1|4099.1|4104.4|4098.4|7
1648129010000|2022-03-24 13:36:50|4104.9|4098.9|4104.6|4098.6|4104.9|4098.9|4104.6|4098.6|4
1648129020000|2022-03-24 13:37:00|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|4
1648129030000|2022-03-24 13:37:10|4104.9|4098.9|4105.9|4099.9|4106.9|4100.9|4104.6|4098.6|7
1648129040000|2022-03-24 13:37:20|4106|4100|4105.5|4099.5|4106.1|4100.1|4105.5|4099.5|6
1648129050000|2022-03-24 13:37:30|4105.6|4099.6|4106.1|4100.1|4107.4|4101.4|4105.4|4099.4|8
1648129070000|2022-03-24 13:37:50|4107.1|4101.1|4107.9|4101.9|4108.6|4102.6|4107.1|4101.1|5
1648129080000|2022-03-24 13:38:00|4107.6|4101.6|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|2
1648129090000|2022-03-24 13:38:10|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648129100000|2022-03-24 13:38:20|4108.4|4102.4|4108.6|4102.6|4108.6|4102.6|4108.4|4102.4|2
1648129130000|2022-03-24 13:38:50|4109.1|4103.1|4109.4|4103.4|4110.9|4104.9|4108.4|4102.4|8
1648129160000|2022-03-24 13:39:20|4109.1|4103.1|4108.9|4102.9|4109.1|4103.1|4108.9|4102.9|2
1648129170000|2022-03-24 13:39:30|4107.9|4101.9|4108.9|4102.9|4108.9|4102.9|4107.9|4101.9|2
1648129180000|2022-03-24 13:39:40|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648129210000|2022-03-24 13:40:10|4108.6|4102.6|4109.4|4103.4|4109.4|4103.4|4108.6|4102.6|2
1648129220000|2022-03-24 13:40:20|4109.9|4103.9|4111.6|4105.6|4111.6|4105.6|4109.9|4103.9|4
1648129230000|2022-03-24 13:40:30|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.9|4104.9|2
1648129240000|2022-03-24 13:40:40|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648129250000|2022-03-24 13:40:50|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|3
1648129260000|2022-03-24 13:41:00|4111.6|4105.6|4110.9|4104.9|4111.6|4105.6|4110.9|4104.9|3
1648129270000|2022-03-24 13:41:10|4110.6|4104.6|4111.9|4105.9|4112.4|4106.4|4110.6|4104.6|5
1648129280000|2022-03-24 13:41:20|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648129310000|2022-03-24 13:41:50|4111.4|4105.4|4111.6|4105.6|4112.1|4106.1|4111.4|4105.4|4
1648129350000|2022-03-24 13:42:30|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648129370000|2022-03-24 13:42:50|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648129380000|2022-03-24 13:43:00|4111.1|4105.1|4111.3|4103.3|4111.4|4105.4|4109.9|4103.3|6
1648129390000|2022-03-24 13:43:10|4110.8|4102.8|4107.8|4101.8|4110.8|4104.1|4107.8|4101.8|8
1648129400000|2022-03-24 13:43:20|4107.9|4101.9|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|5
1648129410000|2022-03-24 13:43:30|4108.4|4102.4|4107.6|4101.6|4108.4|4102.4|4107.6|4101.6|2
1648129420000|2022-03-24 13:43:40|4107.9|4101.9|4107.1|4101.1|4107.9|4101.9|4107.1|4101.1|2
1648129430000|2022-03-24 13:43:50|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648129440000|2022-03-24 13:44:00|4107.6|4101.6|4108.6|4102.6|4109.4|4103.4|4107.6|4101.6|4
1648129450000|2022-03-24 13:44:10|4108.9|4102.9|4108.6|4102.6|4108.9|4102.9|4108.6|4102.6|2
1648129460000|2022-03-24 13:44:20|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648129470000|2022-03-24 13:44:30|4108.6|4102.6|4109.4|4103.4|4109.4|4103.4|4107.6|4101.6|9
1648129480000|2022-03-24 13:44:40|4109.6|4103.6|4108.9|4102.9|4109.6|4103.6|4108.9|4102.9|2
1648129490000|2022-03-24 13:44:50|4108.1|4102.1|4108.1|4102.1|4108.9|4102.9|4108.1|4102.1|3
1648129500000|2022-03-24 13:45:00|4108.9|4102.9|4109.3|4103.3|4110.8|4104.1|4108.4|4102|11
1648129510000|2022-03-24 13:45:10|4109.6|4103.6|4109.4|4103.4|4109.6|4103.6|4108.9|4102.9|14
1648129520000|2022-03-24 13:45:20|4109.1|4103.1|4109.4|4103.4|4109.4|4103.4|4109.1|4103.1|2
1648129530000|2022-03-24 13:45:30|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|5
1648129540000|2022-03-24 13:45:40|4109.1|4103.1|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|4
1648129550000|2022-03-24 13:45:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648129570000|2022-03-24 13:46:10|4109.1|4103.1|4108.9|4102.9|4109.1|4103.1|4108.9|4102.9|2
1648129580000|2022-03-24 13:46:20|4109.4|4103.4|4110.9|4104.9|4111.1|4105.1|4109.4|4103.4|7
1648129590000|2022-03-24 13:46:30|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648129600000|2022-03-24 13:46:40|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648129610000|2022-03-24 13:46:50|4111.1|4105.1|4111.9|4105.9|4111.9|4105.9|4110.6|4104.6|7
1648129620000|2022-03-24 13:47:00|4111.6|4105.6|4113.9|4107.9|4115.1|4109.1|4110.6|4102.8|24
1648129630000|2022-03-24 13:47:10|4112.9|4106.9|4111.9|4105.9|4113.4|4107.4|4111.9|4105.9|6
1648129650000|2022-03-24 13:47:30|4112.1|4106.1|4113.4|4107.4|4114.4|4108.4|4112.1|4106.1|14
1648129660000|2022-03-24 13:47:40|4113.9|4107.9|4113.6|4107.6|4113.9|4107.9|4112.6|4106.6|10
1648129670000|2022-03-24 13:47:50|4113.1|4107.1|4114.6|4108.6|4115.1|4109.1|4112.6|4106.6|10
1648129680000|2022-03-24 13:48:00|4115.1|4109.1|4113.8|4107.8|4115.3|4109.1|4113.4|4107.3|8
1648129690000|2022-03-24 13:48:10|4114.4|4108.4|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|2
1648129700000|2022-03-24 13:48:20|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648129710000|2022-03-24 13:48:30|4113.9|4107.9|4113.1|4107.1|4113.9|4107.9|4112.6|4106.6|7
1648129720000|2022-03-24 13:48:40|4113.4|4107.4|4114.4|4108.4|4115.1|4109.1|4112.9|4106.9|11
1648129730000|2022-03-24 13:48:50|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.1|4107.1|9
1648129740000|2022-03-24 13:49:00|4113.9|4107.9|4115.1|4109.1|4115.1|4109.1|4113.1|4107.1|9
1648129750000|2022-03-24 13:49:10|4114.1|4108.1|4114.6|4108.6|4114.9|4108.9|4114.1|4108.1|5
1648129760000|2022-03-24 13:49:20|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648129790000|2022-03-24 13:49:50|4115.4|4109.4|4114.9|4108.9|4115.4|4109.4|4114.9|4108.9|5
1648129800000|2022-03-24 13:50:00|4115.4|4109.4|4117.4|4111.4|4117.4|4111.4|4115.4|4109.4|3
1648129820000|2022-03-24 13:50:20|4119.8|4111.5|4120.4|4114.4|4121.4|4115.4|4119.8|4111.5|8
1648129830000|2022-03-24 13:50:30|4121.1|4115.1|4119.9|4113.9|4121.1|4115.1|4119.9|4113.9|3
1648129840000|2022-03-24 13:50:40|4120|4112|4117.6|4111.6|4120|4112.8|4117.6|4111.6|10
1648129850000|2022-03-24 13:50:50|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648129860000|2022-03-24 13:51:00|4118.6|4112.6|4119.9|4113.9|4119.9|4113.9|4117.6|4111.6|8
1648129870000|2022-03-24 13:51:10|4118.6|4112.6|4119.1|4113.1|4119.9|4113.9|4117.4|4111.4|5
1648129880000|2022-03-24 13:51:20|4119.4|4113.4|4120.1|4114.1|4120.6|4114.6|4119.4|4113.4|6
1648129890000|2022-03-24 13:51:30|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|8
1648129900000|2022-03-24 13:51:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648129910000|2022-03-24 13:51:50|4120.1|4114.1|4120.4|4114.4|4120.4|4114.4|4120.1|4114.1|2
1648129920000|2022-03-24 13:52:00|4120.9|4114.9|4123.4|4117.4|4123.5|4117.4|4120.9|4114.9|4
1648129930000|2022-03-24 13:52:10|4123.9|4117.9|4123.6|4117.6|4124.4|4118.4|4123.1|4117.1|7
1648129940000|2022-03-24 13:52:20|4123.1|4117.1|4124.6|4118.6|4124.6|4118.6|4123.1|4117.1|6
1648129950000|2022-03-24 13:52:30|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|4
1648129960000|2022-03-24 13:52:40|4124.1|4118.1|4124.6|4118.6|4124.9|4118.9|4124.1|4118.1|6
1648129970000|2022-03-24 13:52:50|4124.9|4118.9|4125.4|4119.4|4125.6|4119.6|4124.6|4118.6|6
1648129980000|2022-03-24 13:53:00|4124.4|4118.4|4125.1|4119.1|4125.1|4119.1|4124.4|4118.4|2
1648129990000|2022-03-24 13:53:10|4124.9|4118.9|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|6
1648130000000|2022-03-24 13:53:20|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|3
1648130010000|2022-03-24 13:53:30|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|2
1648130030000|2022-03-24 13:53:50|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648130040000|2022-03-24 13:54:00|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|3
1648130050000|2022-03-24 13:54:10|4121.9|4115.9|4121.4|4115.4|4121.9|4115.9|4121.4|4115.4|2
1648130060000|2022-03-24 13:54:20|4121.1|4115.1|4120.6|4114.6|4121.6|4115.6|4120.1|4114.1|7
1648130070000|2022-03-24 13:54:30|4119.9|4113.9|4119.1|4113.1|4119.9|4113.9|4119.1|4113.1|2
1648130090000|2022-03-24 13:54:50|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|2
1648130100000|2022-03-24 13:55:00|4119.6|4113.6|4120.4|4114.4|4120.4|4114.4|4119.6|4113.6|2
1648130110000|2022-03-24 13:55:10|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648130120000|2022-03-24 13:55:20|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4119.1|4113.1|2
1648130130000|2022-03-24 13:55:30|4118.9|4112.9|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|2
1648130150000|2022-03-24 13:55:50|4118.9|4112.9|4119.6|4113.6|4120.1|4114.1|4118.9|4112.9|7
1648130160000|2022-03-24 13:56:00|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648130190000|2022-03-24 13:56:30|4118.6|4112.6|4119.1|4113.1|4119.1|4113.1|4118.6|4112.6|2
1648130220000|2022-03-24 13:57:00|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648130230000|2022-03-24 13:57:10|4119.1|4113.1|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|6
1648130240000|2022-03-24 13:57:20|4119.1|4113.1|4121.1|4115.1|4121.1|4115.1|4119.1|4113.1|5
1648130250000|2022-03-24 13:57:30|4121.4|4115.4|4121.9|4115.9|4122.4|4116.4|4121.4|4115.4|7
1648130260000|2022-03-24 13:57:40|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648130270000|2022-03-24 13:57:50|4121.9|4115.9|4121.6|4115.6|4121.9|4115.9|4121.6|4115.6|2
1648130280000|2022-03-24 13:58:00|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.6|4114.6|5
1648130290000|2022-03-24 13:58:10|4121.1|4115.1|4119.9|4113.9|4121.1|4115.1|4119.9|4113.9|9
1648130300000|2022-03-24 13:58:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648130310000|2022-03-24 13:58:30|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648130340000|2022-03-24 13:59:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648130350000|2022-03-24 13:59:10|4119.1|4113.1|4117.4|4111.4|4119.1|4113.1|4116.3|4110.3|7
1648130360000|2022-03-24 13:59:20|4117.1|4111.1|4116.9|4110.9|4117.1|4111.1|4116.9|4110.9|4
1648130370000|2022-03-24 13:59:30|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4115.6|4109.6|6
1648130380000|2022-03-24 13:59:40|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648130390000|2022-03-24 13:59:50|4116.1|4110.1|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|4
1648130400000|2022-03-24 14:00:00|4114.9|4108.9|4115.1|4109.1|4115.4|4109.4|4114.9|4108.9|4
1648130410000|2022-03-24 14:00:10|4114.9|4108.9|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|4
1648130430000|2022-03-24 14:00:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4112.9|4106.9|6
1648130440000|2022-03-24 14:00:40|4112.9|4106.9|4112.6|4106.6|4112.9|4106.9|4112.6|4106.6|2
1648130450000|2022-03-24 14:00:50|4113.4|4107.4|4116.1|4110.1|4116.6|4110.6|4113.4|4107.4|5
1648130460000|2022-03-24 14:01:00|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.9|4109.9|2
1648130470000|2022-03-24 14:01:10|4116.4|4110.4|4117.1|4111.1|4117.1|4111.1|4116.4|4110.4|3
1648130490000|2022-03-24 14:01:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648130510000|2022-03-24 14:01:50|4116.6|4110.6|4113.6|4107.6|4116.6|4110.6|4113.6|4107.6|7
1648130520000|2022-03-24 14:02:00|4113.1|4107.1|4114.9|4108.9|4114.9|4108.9|4113.1|4107.1|3
1648130530000|2022-03-24 14:02:10|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|2
1648130540000|2022-03-24 14:02:20|4114.4|4108.4|4111.6|4105.6|4114.4|4108.4|4111.6|4105.6|3
1648130550000|2022-03-24 14:02:30|4111.8|4105.8|4111.6|4105.6|4111.8|4105.8|4111.6|4105.6|2
1648130580000|2022-03-24 14:03:00|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648130590000|2022-03-24 14:03:10|4112.1|4106.1|4111.9|4105.9|4112.6|4106.6|4111.9|4105.9|4
1648130610000|2022-03-24 14:03:30|4112.1|4106.1|4112.1|4106.1|4112.4|4106.4|4111.4|4105.4|4
1648130620000|2022-03-24 14:03:40|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648130630000|2022-03-24 14:03:50|4111.4|4105.4|4110.9|4104.9|4112.1|4106.1|4110.9|4104.9|5
1648130640000|2022-03-24 14:04:00|4111.1|4105.1|4110.9|4104.9|4111.1|4105.1|4110.9|4104.9|2
1648130650000|2022-03-24 14:04:10|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648130660000|2022-03-24 14:04:20|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.6|4104.6|2
1648130670000|2022-03-24 14:04:30|4110.6|4104.6|4111.4|4105.4|4111.4|4105.4|4110.6|4104.6|3
1648130680000|2022-03-24 14:04:40|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|2
1648130690000|2022-03-24 14:04:50|4112.4|4106.4|4112.9|4106.9|4112.9|4106.9|4112.4|4106.4|2
1648130700000|2022-03-24 14:05:00|4113.9|4107.9|4115.1|4109.1|4115.1|4109.1|4113.9|4107.9|5
1648130740000|2022-03-24 14:05:40|4114.9|4108.9|4113.6|4107.6|4114.9|4108.9|4113.6|4107.6|2
1648130750000|2022-03-24 14:05:50|4113.4|4107.4|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|2
1648130760000|2022-03-24 14:06:00|4113.4|4107.4|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|2
1648130770000|2022-03-24 14:06:10|4112.9|4106.9|4111.6|4105.6|4112.9|4106.9|4110.9|4104.9|6
1648130780000|2022-03-24 14:06:20|4111.4|4105.4|4111.1|4105.1|4111.4|4105.4|4111.1|4105.1|2
1648130790000|2022-03-24 14:06:30|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648130800000|2022-03-24 14:06:40|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|2
1648130810000|2022-03-24 14:06:50|4111.4|4105.4|4111.9|4105.9|4111.9|4105.9|4111.4|4105.4|4
1648130830000|2022-03-24 14:07:10|4111.6|4105.6|4110.9|4104.9|4111.6|4105.6|4110.9|4104.9|2
1648130860000|2022-03-24 14:07:40|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648130870000|2022-03-24 14:07:50|4110.9|4104.9|4110.4|4104.4|4110.9|4104.9|4110.4|4104.4|2
1648130880000|2022-03-24 14:08:00|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648130900000|2022-03-24 14:08:20|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648130910000|2022-03-24 14:08:30|4108.9|4102.9|4105.9|4099.9|4108.9|4102.9|4105.6|4099.6|9
1648130920000|2022-03-24 14:08:40|4105.4|4099.4|4104.9|4098.9|4105.4|4099.4|4104.4|4098.4|6
1648130930000|2022-03-24 14:08:50|4105.1|4099.1|4105.1|4099.1|4105.4|4099.4|4105.1|4099.1|3
1648130940000|2022-03-24 14:09:00|4104.9|4098.9|4103.6|4097.6|4104.9|4098.9|4103.6|4097.6|3
1648130950000|2022-03-24 14:09:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648130960000|2022-03-24 14:09:20|4102.6|4096.6|4100.4|4094.4|4102.6|4096.6|4100.4|4094.4|4
1648130970000|2022-03-24 14:09:30|4099.1|4093.1|4101.1|4095.1|4101.1|4095.1|4099.1|4093.1|5
1648130980000|2022-03-24 14:09:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648130990000|2022-03-24 14:09:50|4100.1|4094.1|4100.6|4094.6|4100.6|4094.6|4099.6|4093.6|4
1648131000000|2022-03-24 14:10:00|4100.1|4094.1|4097.9|4091.9|4100.1|4094.1|4097.9|4091.9|4
1648131010000|2022-03-24 14:10:10|4097.6|4091.6|4095.6|4089.6|4097.6|4091.6|4095.6|4089.6|4
1648131020000|2022-03-24 14:10:20|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1648131030000|2022-03-24 14:10:30|4096.4|4090.4|4098.1|4092.1|4098.9|4092.9|4096.4|4090.4|7
1648131040000|2022-03-24 14:10:40|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|3
1648131050000|2022-03-24 14:10:50|4097.1|4091.1|4097.9|4091.9|4098.1|4092.1|4097.1|4091.1|3
1648131060000|2022-03-24 14:11:00|4098.1|4092.1|4098.4|4092.4|4098.4|4092.4|4097.6|4091.6|3
1648131070000|2022-03-24 14:11:10|4098.6|4092.6|4099.6|4093.6|4101.6|4095.6|4098.6|4092.6|7
1648131080000|2022-03-24 14:11:20|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|3
1648131100000|2022-03-24 14:11:40|4099.6|4093.6|4098.9|4092.9|4099.6|4093.6|4098.9|4092.9|4
1648131110000|2022-03-24 14:11:50|4099.1|4093.1|4098.9|4092.9|4099.1|4093.1|4098.9|4092.9|2
1648131120000|2022-03-24 14:12:00|4097.6|4091.6|4096.1|4090.1|4097.6|4091.6|4096.1|4090.1|2
1648131130000|2022-03-24 14:12:10|4096.4|4090.4|4095.9|4089.9|4096.4|4090.4|4095.9|4089.9|2
1648131140000|2022-03-24 14:12:20|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1648131150000|2022-03-24 14:12:30|4094.6|4088.6|4093.9|4073.9|4094.6|4088.6|4093.1|4073.1|7
1648131160000|2022-03-24 14:12:40|4095|4075|4095|4075|4095|4075|4095|4075|1
1648131170000|2022-03-24 14:12:50|4094.8|4076|4094.1|4088.1|4094.8|4088.1|4094.1|4076|2
1648131180000|2022-03-24 14:13:00|4094.9|4088.9|4095.4|4089.4|4095.4|4089.4|4094.5|4088.5|5
1648131190000|2022-03-24 14:13:10|4095.6|4089.6|4096.1|4090.1|4096.1|4090.1|4095.6|4089.6|2
1648131220000|2022-03-24 14:13:40|4095.9|4089.9|4095.4|4089.4|4095.9|4089.9|4095.4|4089.4|3
1648131230000|2022-03-24 14:13:50|4095.6|4089.6|4094.4|4088.4|4095.6|4089.6|4094.4|4088.4|5
1648131240000|2022-03-24 14:14:00|4093.9|4087.9|4092.4|4086.4|4093.9|4087.9|4091.9|4085.9|7
1648131250000|2022-03-24 14:14:10|4092.6|4086.6|4091.9|4085.9|4092.6|4086.6|4091.1|4085.1|13
1648131260000|2022-03-24 14:14:20|4092.9|4086.9|4094.4|4088.4|4094.4|4088.4|4091.9|4085.9|10
1648131270000|2022-03-24 14:14:30|4094.1|4088.1|4092.6|4086.6|4094.1|4088.1|4092.6|4086.6|5
1648131280000|2022-03-24 14:14:40|4092.1|4086.1|4091.4|4085.4|4092.1|4086.1|4091.4|4085.4|2
1648131290000|2022-03-24 14:14:50|4092.1|4086.1|4090.8|4082.8|4092.1|4086.1|4089.3|4082|7
1648131300000|2022-03-24 14:15:00|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.4|4083.4|4
1648131310000|2022-03-24 14:15:10|4090.1|4084.1|4090.4|4084.4|4090.4|4084.4|4090.1|4084.1|4
1648131320000|2022-03-24 14:15:20|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1648131330000|2022-03-24 14:15:30|4089.9|4083.9|4089.6|4083.6|4089.9|4083.9|4089.6|4083.6|2
1648131340000|2022-03-24 14:15:40|4089.4|4083.4|4088.1|4082.1|4089.4|4083.4|4088.1|4082.1|2
1648131350000|2022-03-24 14:15:50|4088.4|4082.4|4089.6|4083.6|4089.6|4083.6|4088.1|4082.1|5
1648131360000|2022-03-24 14:16:00|4090.1|4084.1|4089.9|4083.9|4090.9|4084.9|4089.6|4083.6|7
1648131370000|2022-03-24 14:16:10|4090.1|4084.1|4090.6|4084.6|4090.9|4084.9|4089.9|4083.9|5
1648131380000|2022-03-24 14:16:20|4090.1|4084.1|4089.9|4083.9|4090.1|4084.1|4088.9|4082.9|4
1648131390000|2022-03-24 14:16:30|4089.4|4083.4|4089.4|4083.4|4089.6|4083.6|4089.1|4083.1|4
1648131400000|2022-03-24 14:16:40|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|1
1648131420000|2022-03-24 14:17:00|4089.4|4083.4|4089.9|4083.9|4089.9|4083.9|4089.4|4083.4|2
1648131430000|2022-03-24 14:17:10|4089.4|4083.4|4089.6|4083.6|4089.6|4083.6|4089.4|4083.4|2
1648131450000|2022-03-24 14:17:30|4089.9|4083.9|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|5
1648131460000|2022-03-24 14:17:40|4088.9|4082.9|4086.9|4080.9|4088.9|4082.9|4086.9|4080.9|5
1648131470000|2022-03-24 14:17:50|4087.9|4081.9|4087.6|4081.6|4087.9|4081.9|4087.6|4081.6|2
1648131480000|2022-03-24 14:18:00|4088.6|4082.6|4086.4|4080.4|4088.6|4082.6|4086.4|4080.4|3
1648131490000|2022-03-24 14:18:10|4086.9|4080.9|4088.4|4082.4|4088.4|4082.4|4086.9|4080.9|5
1648131500000|2022-03-24 14:18:20|4088.9|4082.9|4088.6|4082.6|4088.9|4082.9|4088.6|4082.6|2
1648131510000|2022-03-24 14:18:30|4088.9|4082.9|4089.4|4083.4|4089.4|4083.4|4088.6|4082.6|4
1648131530000|2022-03-24 14:18:50|4089.9|4083.9|4088.6|4082.6|4090.6|4084.6|4088.6|4082.6|7
1648131540000|2022-03-24 14:19:00|4088.4|4082.4|4088.6|4082.6|4088.9|4082.9|4088.4|4082.4|4
1648131550000|2022-03-24 14:19:10|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|1
1648131560000|2022-03-24 14:19:20|4088.6|4082.6|4086.4|4080.4|4088.6|4082.6|4086.4|4080.4|5
1648131570000|2022-03-24 14:19:30|4086.1|4080.1|4083.1|4077.1|4086.1|4080.1|4081.9|4075.9|8
1648131580000|2022-03-24 14:19:40|4083.6|4077.6|4084.1|4078.1|4084.4|4078.4|4083.4|4077.4|4
1648131590000|2022-03-24 14:19:50|4084.6|4078.6|4085.4|4079.4|4085.4|4079.4|4084.6|4078.6|3
1648131600000|2022-03-24 14:20:00|4085.6|4079.6|4085.4|4079.4|4085.6|4079.6|4085.4|4079.4|2
1648131620000|2022-03-24 14:20:20|4084.9|4078.9|4083.9|4077.9|4084.9|4078.9|4083.1|4077.1|7
1648131630000|2022-03-24 14:20:30|4083.1|4077.1|4080.1|4074.1|4083.4|4077.4|4080.1|4074.1|10
1648131640000|2022-03-24 14:20:40|4079.9|4073.9|4076.9|4070.9|4079.9|4073.9|4075.9|4069.9|9
1648131650000|2022-03-24 14:20:50|4076.6|4070.6|4064.3|4051|4076.9|4070.9|4062|4049|16
1648131660000|2022-03-24 14:21:00|4066|4051.5|4066|4051.5|4066|4051.5|4066|4051.5|1
1648131680000|2022-03-24 14:21:20|4065.5|4054.6|4059.8|4047.3|4065.5|4054.6|4059.8|4047.3|7
1648131690000|2022-03-24 14:21:30|4059.3|4047|4059|4047.3|4059.3|4047.3|4059|4046.8|3
1648131700000|2022-03-24 14:21:40||4043.3||4043.8||4043.8||4043.3|2
1648131710000|2022-03-24 14:21:50|4058.8|4043.5|4049.6|4043.6|4058.8|4043.6|4049.6|4043.5|2
1648131720000|2022-03-24 14:22:00|4049.9|4043.9|4053.8|4045|4053.8|4045|4049.9|4043.8|5
1648131730000|2022-03-24 14:22:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1648131740000|2022-03-24 14:22:20|4053.9|4047.9|4058.3|4049.8|4058.3|4049.8|4053.9|4047.5|6
1648131750000|2022-03-24 14:22:30|4058|4051.5|4057.9|4051.9|4058|4051.9|4056.9|4050.9|5
1648131760000|2022-03-24 14:22:40|4058.4|4052.4|4058.5|4049.8|4058.9|4052.9|4058.4|4049.8|3
1648131770000|2022-03-24 14:22:50|4057.5|4051.5|4058.9|4052.9|4058.9|4052.9|4057.4|4051.4|8
1648131780000|2022-03-24 14:23:00|4058.4|4052.4|4057.8|4048.8|4058.4|4052.4|4057.8|4048.8|3
1648131790000|2022-03-24 14:23:10|4057.1|4049.8|4058.9|4052.9|4058.9|4052.9|4057.1|4049.8|4
1648131800000|2022-03-24 14:23:20|4059.1|4053.1|4058.9|4052.9|4059.4|4053.4|4058.9|4052.9|3
1648131810000|2022-03-24 14:23:30|4057.9|4051.9|4064.8|4051.5|4065.5|4051.9|4057.9|4050.3|5
1648131820000|2022-03-24 14:23:40|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4064.4|4058.4|3
1648131840000|2022-03-24 14:24:00|4065.6|4059.6|4067.1|4061.1|4067.4|4061.4|4065.6|4059.6|6
1648131850000|2022-03-24 14:24:10|4067.4|4061.4|4068.9|4062.9|4068.9|4062.9|4066.9|4060.9|6
1648131860000|2022-03-24 14:24:20|4068.1|4062.1|4068.9|4062.9|4068.9|4062.9|4068.1|4062.1|2
1648131870000|2022-03-24 14:24:30|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|2
1648131880000|2022-03-24 14:24:40|4068.9|4062.9|4068|4062|4069.1|4063.1|4068|4062|3
1648131890000|2022-03-24 14:24:50|4068.4|4062.4|4074.6|4068.6|4075.1|4069.1|4068.4|4062.4|11
1648131900000|2022-03-24 14:25:00|4074.4|4068.4|4074.9|4068.9|4074.9|4068.9|4074.4|4068.4|3
1648131910000|2022-03-24 14:25:10|4075.4|4069.4|4078|4072|4078|4072|4075.4|4069.4|3
1648131920000|2022-03-24 14:25:20|4078.5|4072.5|4078.5|4070.5|4079.3|4073.3|4078.3|4070.3|8
1648131930000|2022-03-24 14:25:30|4078.8|4069|4078.5|4070.5|4078.8|4070.9|4076.9|4068.8|4
1648131940000|2022-03-24 14:25:40|4077.5|4071.5|4077.6|4071.6|4077.6|4071.6|4076.9|4070.9|4
1648131950000|2022-03-24 14:25:50|4076.9|4070.9|4078.5|4070.5|4078.5|4070.9|4076.6|4070.5|6
1648131960000|2022-03-24 14:26:00|4077.1|4071.1|4075.9|4069.9|4077.1|4071.1|4075.1|4069.1|7
1648131970000|2022-03-24 14:26:10|4077.1|4071.1|4076.1|4070.1|4077.1|4071.1|4076.1|4070.1|2
1648131980000|2022-03-24 14:26:20|4077.4|4071.4|4075.4|4069.4|4077.4|4071.4|4075.4|4069.4|5
1648131990000|2022-03-24 14:26:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|1
1648132010000|2022-03-24 14:26:50|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.1|4068.1|3
1648132020000|2022-03-24 14:27:00|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1648132040000|2022-03-24 14:27:20|4074.4|4068.4|4074.6|4068.6|4074.6|4068.6|4074.4|4068.4|4
1648132070000|2022-03-24 14:27:50|4075.1|4069.1|4078|4072|4078|4072|4075.1|4069.1|3
1648132100000|2022-03-24 14:28:20|4078.4|4072.4|4077.9|4071.9|4078.4|4072.4|4077.4|4071.4|4
1648132120000|2022-03-24 14:28:40|4077.1|4071.1|4077.9|4071.9|4077.9|4071.9|4077.1|4071.1|3
1648132140000|2022-03-24 14:29:00|4078.1|4072.1|4079.4|4073.4|4079.4|4073.4|4078.1|4072.1|3
1648132180000|2022-03-24 14:29:40|4079.6|4073.6|4080.9|4074.9|4080.9|4074.9|4079.6|4073.6|3
1648132190000|2022-03-24 14:29:50|4081.1|4075.1|4081.6|4075.6|4081.6|4075.6|4081.1|4075.1|3
1648132210000|2022-03-24 14:30:10|4081.9|4075.9|4083.9|4077.9|4084.1|4078.1|4081.9|4075.9|7
1648132230000|2022-03-24 14:30:30|4085.1|4079.1|4089.1|4083.1|4090.4|4084.4|4085.1|4079.1|7
1648132240000|2022-03-24 14:30:40|4087.9|4081.9|4086.4|4080.4|4087.9|4081.9|4086.4|4078.5|5
1648132250000|2022-03-24 14:30:50|4086.9|4080.9|4086.6|4080.6|4087.1|4081.1|4086.6|4080.6|4
1648132300000|2022-03-24 14:31:40|4086.4|4080.4|4084.6|4078.6|4086.4|4080.4|4084.6|4078.6|3
1648132310000|2022-03-24 14:31:50|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4081.9|4075.9|8
1648132340000|2022-03-24 14:32:20|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4082.1|4076.1|9
1648132360000|2022-03-24 14:32:40|4083.4|4077.4|4083.1|4077.1|4083.4|4077.4|4083.1|4077.1|2
1648132370000|2022-03-24 14:32:50|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|1
1648132390000|2022-03-24 14:33:10|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|1
1648132420000|2022-03-24 14:33:40|4081.4|4075.4|4079.1|4073.1|4081.4|4075.4|4078.9|4072.9|6
1648132430000|2022-03-24 14:33:50|4078.9|4072.9|4079.9|4073.9|4079.9|4073.9|4078.9|4072.9|3
1648132450000|2022-03-24 14:34:10|4079.6|4073.6|4078.9|4072.9|4079.6|4073.6|4078.9|4072.9|3
1648132460000|2022-03-24 14:34:20|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|3
1648132490000|2022-03-24 14:34:50|4081.1|4075.1|4080.9|4074.9|4081.1|4075.1|4080.9|4074.9|2
1648132500000|2022-03-24 14:35:00|4081.1|4075.1|4086.1|4080.1|4086.1|4080.1|4081.1|4075.1|2
1648132510000|2022-03-24 14:35:10|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1648132530000|2022-03-24 14:35:30|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|1
1648132540000|2022-03-24 14:35:40|4085.4|4079.4|4087.1|4081.1|4087.1|4081.1|4085.4|4079.4|4
1648132560000|2022-03-24 14:36:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648132570000|2022-03-24 14:36:10|4086.6|4080.6|4087.4|4081.4|4087.4|4081.4|4086.6|4080.6|2
1648132580000|2022-03-24 14:36:20|4087.1|4081.1|4086.6|4080.6|4087.4|4081.4|4086.6|4080.6|4
1648132590000|2022-03-24 14:36:30|4087.4|4081.4|4087.6|4081.6|4087.6|4081.6|4087.4|4081.4|2
1648132600000|2022-03-24 14:36:40|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1648132630000|2022-03-24 14:37:10|4086.9|4080.9|4087.4|4081.4|4087.4|4081.4|4086.9|4080.9|2
1648132640000|2022-03-24 14:37:20|4086.6|4080.6|4084.6|4078.6|4086.6|4080.6|4084.6|4078.6|5
1648132650000|2022-03-24 14:37:30|4084.4|4078.4|4080.9|4074.9|4084.4|4078.4|4080.9|4074.9|15
1648132660000|2022-03-24 14:37:40|4081.1|4075.1|4081.9|4075.9|4083.1|4077.1|4080.4|4074.4|11
1648132690000|2022-03-24 14:38:10|4081.6|4075.6|4081.1|4075.1|4081.6|4075.6|4081.1|4075.1|3
1648132700000|2022-03-24 14:38:20|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|1
1648132710000|2022-03-24 14:38:30|4080.6|4074.6|4080.6|4074.6|4080.9|4074.9|4080.6|4074.6|3
1648132720000|2022-03-24 14:38:40|4080.4|4074.4|4079.9|4073.9|4080.4|4074.4|4079.9|4073.9|2
1648132730000|2022-03-24 14:38:50|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648132740000|2022-03-24 14:39:00|4080.1|4074.1|4078.1|4072.1|4080.1|4074.1|4078.1|4072.1|6
1648132750000|2022-03-24 14:39:10|4077.9|4071.9|4073.4|4067.4|4078.1|4072.1|4073.4|4067.4|11
1648132780000|2022-03-24 14:39:40|4073.1|4067.1|4072.4|4066.4|4073.1|4067.1|4071.6|4065.6|8
1648132800000|2022-03-24 14:40:00|4072.6|4066.6|4072.6|4066.6|4073.1|4067.1|4071.6|4065.6|8
1648132810000|2022-03-24 14:40:10|4072.4|4066.4|4069.8|4063.8|4072.4|4066.4|4069.8|4063.8|7
1648132820000|2022-03-24 14:40:20|4070|4064|4066.9|4060.9|4070|4064|4066.9|4058.5|7
1648132830000|2022-03-24 14:40:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648132850000|2022-03-24 14:40:50|4068.4|4062.4|4071|4063|4071.3|4063|4068.4|4062.4|4
1648132860000|2022-03-24 14:41:00|4069.5|4063.5|4069.9|4063.9|4069.9|4063.9|4069.5|4063.5|2
1648132890000|2022-03-24 14:41:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1648132900000|2022-03-24 14:41:40|4069.4|4063.4|4066.1|4060.1|4069.4|4063.4|4066.1|4060.1|5
1648132920000|2022-03-24 14:42:00|4065.9|4059.9|4066.1|4060.1|4066.1|4060.1|4065.9|4059.9|2
1648132930000|2022-03-24 14:42:10|4069.9|4063.9|4073.6|4067.6|4074.4|4068.4|4069.9|4063.9|6
1648132950000|2022-03-24 14:42:30|4072.9|4066.9|4070.9|4064.9|4072.9|4066.9|4070.9|4064.9|8
1648132960000|2022-03-24 14:42:40|4070.6|4064.6|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|4
1648132970000|2022-03-24 14:42:50|4070.4|4064.4|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|6
1648132980000|2022-03-24 14:43:00|4070.4|4064.4|4068.6|4062.6|4070.4|4064.4|4068.6|4062.6|9
1648132990000|2022-03-24 14:43:10|4068.4|4062.4|4068.1|4062.1|4068.4|4062.4|4068.1|4062.1|2
1648133000000|2022-03-24 14:43:20|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|2
1648133010000|2022-03-24 14:43:30|4067.9|4061.9|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|3
1648133020000|2022-03-24 14:43:40|4067.9|4061.9|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|4
1648133030000|2022-03-24 14:43:50|4068.9|4062.9|4069.1|4063.1|4069.1|4063.1|4068.9|4062.9|2
1648133040000|2022-03-24 14:44:00|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648133050000|2022-03-24 14:44:10|4070.6|4064.6|4070.4|4064.4|4070.6|4064.6|4070.4|4064.4|2
1648133060000|2022-03-24 14:44:20|4069.1|4063.1|4069.6|4063.6|4070.1|4064.1|4069.1|4063.1|3
1648133070000|2022-03-24 14:44:30|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1648133100000|2022-03-24 14:45:00|4069.1|4063.1|4067.4|4061.4|4069.1|4063.1|4067.1|4061.1|6
1648133110000|2022-03-24 14:45:10|4067.1|4061.1|4067.9|4061.9|4068.1|4062.1|4067.1|4061.1|5
1648133120000|2022-03-24 14:45:20|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|3
1648133130000|2022-03-24 14:45:30|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.4|4061.4|4
1648133140000|2022-03-24 14:45:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648133150000|2022-03-24 14:45:50|4068.9|4062.9|4067.4|4061.4|4069.4|4063.4|4067.4|4061.4|4
1648133160000|2022-03-24 14:46:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648133190000|2022-03-24 14:46:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648133200000|2022-03-24 14:46:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648133210000|2022-03-24 14:46:50|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648133220000|2022-03-24 14:47:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648133230000|2022-03-24 14:47:10|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648133240000|2022-03-24 14:47:20|4065.1|4059.1|4065.9|4059.9|4066.1|4060.1|4065.1|4059.1|5
1648133250000|2022-03-24 14:47:30|4065.4|4059.4|4063.9|4057.9|4065.4|4059.4|4063.9|4057.9|3
1648133260000|2022-03-24 14:47:40|4064|4058|4064.4|4058.4|4064.4|4058.4|4064|4058|2
1648133300000|2022-03-24 14:48:20|4062.9|4056.9|4056.5|4046.8|4062.9|4056.9|4055.3|4045.3|11
1648133310000|2022-03-24 14:48:30|4056.8|4047.3|4055.8|4049.8|4056.8|4049.8|4055.8|4047.3|3
1648133320000|2022-03-24 14:48:40|4057.5|4049.5|4056.9|4050.9|4057.5|4050.9|4056.9|4049.5|2
1648133330000|2022-03-24 14:48:50|4058.1|4052.1|4058.9|4052.9|4058.9|4052.9|4058.1|4052.1|2
1648133340000|2022-03-24 14:49:00|4059.1|4053.1|4058.9|4052.9|4059.1|4053.1|4058.9|4052.9|2
1648133360000|2022-03-24 14:49:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648133370000|2022-03-24 14:49:30|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648133380000|2022-03-24 14:49:40|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648133390000|2022-03-24 14:49:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648133420000|2022-03-24 14:50:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648133430000|2022-03-24 14:50:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648133440000|2022-03-24 14:50:40|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.1|4052.1|3
1648133450000|2022-03-24 14:50:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648133460000|2022-03-24 14:51:00|4058.9|4052.9|4063.5|4054.5|4063.5|4054.5|4058.9|4052.9|3
1648133470000|2022-03-24 14:51:10|4063.8|4054.8|4063.5|4054.8|4063.8|4054.8|4063.5|4054.8|2
1648133480000|2022-03-24 14:51:20|4063|4053.3|4060.3|4052.3|4063|4054.1|4058.1|4052|11
1648133490000|2022-03-24 14:51:30|4059|4053|4059|4053|4059|4053|4059|4053|1
1648133500000|2022-03-24 14:51:40|4059.6|4053.6|4056.4|4050.4|4060|4053.6|4056.4|4050.4|3
1648133510000|2022-03-24 14:51:50|4056.6|4050.6|4060.1|4054.1|4060.1|4054.1|4056.1|4050.1|7
1648133520000|2022-03-24 14:52:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648133530000|2022-03-24 14:52:10|4059.6|4053.6|4059.3|4049.8|4059.6|4053.6|4059.1|4049.8|4
1648133540000|2022-03-24 14:52:20|4057.8|4048.3|4060|4054|4060|4054|4056.6|4048.3|8
1648133550000|2022-03-24 14:52:30|4060.3|4054.3|4060|4054|4060.3|4054.3|4060|4054|2
1648133560000|2022-03-24 14:52:40|4059.9|4053.9|4060.1|4054.1|4060.1|4054.1|4059.9|4053.9|2
1648133570000|2022-03-24 14:52:50|4060.6|4054.6|4061.9|4055.9|4062.4|4056.4|4060.6|4054.6|5
1648133590000|2022-03-24 14:53:10|4062.4|4056.4|4063.9|4057.9|4063.9|4057.9|4062.4|4056.4|2
1648133600000|2022-03-24 14:53:20|4065.3|4057.3|4066|4060|4066|4060|4065.3|4057.3|2
1648133610000|2022-03-24 14:53:30|4065.9|4059.9|4068.8|4060.8|4068.8|4060.8|4065.9|4059.9|4
1648133620000|2022-03-24 14:53:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648133630000|2022-03-24 14:53:50|4067.1|4061.1|4065.1|4059.1|4067.1|4061.1|4064.8|4056.8|5
1648133640000|2022-03-24 14:54:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648133650000|2022-03-24 14:54:10|4063.9|4057.9|4061.5|4052.8|4063.9|4057.9|4057.1|4051.1|4
1648133660000|2022-03-24 14:54:20|4061.3|4053|4059.9|4053.9|4061.3|4053.9|4059.9|4053|4
1648133670000|2022-03-24 14:54:30|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|3
1648133680000|2022-03-24 14:54:40|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|2
1648133690000|2022-03-24 14:54:50|4062.4|4056.4|4063.9|4057.9|4064.4|4058.4|4062.4|4056.4|6
1648133700000|2022-03-24 14:55:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648133720000|2022-03-24 14:55:20|4063.9|4057.9|4060.5|4054.5|4063.9|4057.9|4058.4|4052.4|8
1648133730000|2022-03-24 14:55:30|4061.8|4055.8|4057.8|4049|4062.1|4056.1|4057.8|4049|6
1648133740000|2022-03-24 14:55:40|4058|4049.3|4057|4051|4058|4051.1|4056.5|4049|9
1648133750000|2022-03-24 14:55:50|4056.6|4050.6|4056.4|4050.4|4057.1|4051.1|4056.3|4048|6
1648133760000|2022-03-24 14:56:00|4056.1|4050.1|4055.8|4044.8|4056.1|4050.1|4053.5|4044.3|14
1648133770000|2022-03-24 14:56:10|4055.5|4046|4053.9|4047.9|4057|4047.9|4053.9|4046|10
1648133780000|2022-03-24 14:56:20|4053.8|4047.8|4053.9|4047.9|4055.8|4048.4|4053.6|4047|10
1648133790000|2022-03-24 14:56:30|4053.4|4047.4|4053.9|4047.9|4054.8|4048.4|4053.1|4046.8|8
1648133800000|2022-03-24 14:56:40|4053.6|4047.6|4055|4047|4055.3|4048.4|4053.6|4047|7
1648133810000|2022-03-24 14:56:50|4053.9|4047.9|4054.8|4046.5|4054.8|4048.1|4052.9|4046.5|9
1648133820000|2022-03-24 14:57:00|4053.1|4047.1|4054.4|4048.4|4054.4|4048.4|4052.9|4046.9|10
1648133830000|2022-03-24 14:57:10|4052.9|4046.9|4053.9|4047.9|4054.5|4048.4|4052.9|4046.5|9
1648133840000|2022-03-24 14:57:20|4053.5|4047.5|4053.1|4047.1|4053.5|4047.5|4053.1|4047.1|4
1648133850000|2022-03-24 14:57:30|4053.4|4047.4|4054.8|4048.8|4054.8|4048.8|4053.4|4047.4|6
1648133860000|2022-03-24 14:57:40|4054.1|4048.1|4054.6|4048.6|4055.4|4049.4|4053.6|4047.6|10
1648133870000|2022-03-24 14:57:50|4053.8|4047.8|4055.6|4049.6|4055.6|4049.6|4053.1|4047.1|8
1648133880000|2022-03-24 14:58:00|4055|4049|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|5
1648133890000|2022-03-24 14:58:10|4054.4|4048.4|4055.6|4049.6|4055.6|4049.6|4053.9|4047.9|6
1648133900000|2022-03-24 14:58:20|4054.4|4048.4|4054.6|4048.6|4055.1|4049.1|4054.4|4048.4|5
1648133910000|2022-03-24 14:58:30|4054.8|4046.3|4051.6|4045.6|4054.8|4046.3|4051.6|4044|10
1648133920000|2022-03-24 14:58:40|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|3
1648133930000|2022-03-24 14:58:50|4051.1|4045.1|4049.6|4043.6|4051.1|4045.1|4048.6|4042.6|10
1648133940000|2022-03-24 14:59:00|4050.1|4044.1|4051.1|4045.1|4051.4|4045.4|4049.6|4043.6|7
1648133950000|2022-03-24 14:59:10|4050.6|4044.6|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|8
1648133960000|2022-03-24 14:59:20|4050.4|4044.4|4050.6|4044.6|4050.6|4044.6|4049.4|4043.4|7
1648133970000|2022-03-24 14:59:30|4050.4|4044.4|4049.9|4043.9|4050.6|4044.6|4049.1|4043.1|7
1648133980000|2022-03-24 14:59:40|4049.6|4043.6|4049.1|4043.1|4050.4|4044.4|4049.1|4043.1|8
1648133990000|2022-03-24 14:59:50|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4048.9|4042.9|9
1648134000000|2022-03-24 15:00:00|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4048.9|4042.9|4
1648134010000|2022-03-24 15:00:10|4049.1|4043.1|4050.4|4044.4|4051.1|4045.1|4048.9|4042.9|8
1648134020000|2022-03-24 15:00:20|4050.3|4044.3|4050.1|4044.1|4050.5|4044.5|4050|4044|6
1648134030000|2022-03-24 15:00:30|4049.9|4043.9|4048.9|4042.9|4051.1|4045.1|4048.9|4042.9|8
1648134040000|2022-03-24 15:00:40|4048.6|4042.6|4046.9|4040.9|4048.6|4042.6|4046.9|4040.9|4
1648134050000|2022-03-24 15:00:50|4046.6|4040.6|4045.9|4039.9|4046.9|4040.9|4045.4|4039.4|6
1648134060000|2022-03-24 15:01:00|4045.6|4039.6|4041.9|4035.9|4045.6|4039.6|4041.9|4035.9|7
1648134070000|2022-03-24 15:01:10|4040.9|4034.9|4041.9|4035.9|4042.6|4036.6|4039.9|4033.9|7
1648134080000|2022-03-24 15:01:20|4041.3|4033.3|4038.9|4032.9|4041.3|4034.4|4038.9|4030.3|10
1648134090000|2022-03-24 15:01:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648134100000|2022-03-24 15:01:40|4040.5|4032.5|4039.4|4033.4|4040.5|4033.4|4039.4|4032.5|2
1648134110000|2022-03-24 15:01:50|4040.1|4034.1|4038.8|4032.8|4040.1|4034.1|4038.4|4030|8
1648134120000|2022-03-24 15:02:00|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|2
1648134130000|2022-03-24 15:02:10|4040.4|4034.4|4045.5|4039.5|4047|4039.5|4040.1|4034.1|14
1648134140000|2022-03-24 15:02:20|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|3
1648134150000|2022-03-24 15:02:30|4045.1|4039.1|4045.8|4039.8|4046|4039.9|4044.4|4038|7
1648134160000|2022-03-24 15:02:40|4046.3|4040.3|4045|4039|4046.3|4040.3|4044.4|4038.4|4
1648134170000|2022-03-24 15:02:50|4045.3|4036.8|4045.6|4039.6|4047.3|4039.6|4045.3|4036.8|4
1648134180000|2022-03-24 15:03:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4045.1|4039.1|4
1648134190000|2022-03-24 15:03:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648134200000|2022-03-24 15:03:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648134220000|2022-03-24 15:03:40|4045.3|4036.8|4043.3|4037.3|4045.3|4037.5|4043.3|4036.8|5
1648134230000|2022-03-24 15:03:50|4042.6|4036.6|4045.3|4037.3|4045.3|4037.4|4042.6|4036.6|3
1648134240000|2022-03-24 15:04:00|4044.6|4038.6|4050.5|4039.8|4050.5|4039.8|4044.6|4037.8|4
1648134250000|2022-03-24 15:04:10|4050.3||4049||4050.3||4049||6
1648134260000|2022-03-24 15:04:20|4048.9|4042.9|4049.6|4043.6|4049.6|4043.6|4048.9|4042.9|2
1648134270000|2022-03-24 15:04:30|4049.5|4043.5|4045.1|4039.1|4049.5|4043.5|4045.1|4039.1|6
1648134280000|2022-03-24 15:04:40|4046.1|4040.1|4052.3|4041.5|4052.3|4041.5|4046.1|4040.1|3
1648134290000|2022-03-24 15:04:50|4051.8|4042|4051|4045|4051.8|4045|4050.6|4042|7
1648134300000|2022-03-24 15:05:00|4051.3|4045.3|4050.1|4044.1|4051.6|4045.6|4047.9|4041.9|11
1648134310000|2022-03-24 15:05:10|4049.9|4043.9|4051.9|4045.9|4051.9|4045.9|4048.6|4042.6|14
1648134320000|2022-03-24 15:05:20|4051.6|4045.6|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|5
1648134330000|2022-03-24 15:05:30|4050.1|4044.1|4049.9|4043.9|4051|4044.9|4049.9|4042.8|6
1648134350000|2022-03-24 15:05:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648134360000|2022-03-24 15:06:00|4049.1|4043.1|4049.8|4043.8|4051.5|4043.8|4047.4|4041.4|6
1648134370000|2022-03-24 15:06:10|4049.5|4043.5|4048.9|4042.9|4049.5|4043.5|4048.9|4042.9|3
1648134380000|2022-03-24 15:06:20|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|2
1648134390000|2022-03-24 15:06:30|4046.9|4040.9|4049.4|4043.4|4050.3|4043.4|4046.9|4040.9|6
1648134400000|2022-03-24 15:06:40|4048.9|4042.9|4050.1|4044.1|4050.1|4044.1|4048.6|4042.6|5
1648134420000|2022-03-24 15:07:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1648134430000|2022-03-24 15:07:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|2
1648134440000|2022-03-24 15:07:20|4049.9|4043.9|4047.6|4041.6|4049.9|4043.9|4047.6|4041.6|5
1648134450000|2022-03-24 15:07:30|4046.4|4040.4|4045.1|4039.1|4046.4|4040.4|4042.9|4036.9|8
1648134460000|2022-03-24 15:07:40|4045.9|4039.9|4042|4036|4045.9|4039.9|4042|4035.5|7
1648134470000|2022-03-24 15:07:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1648134480000|2022-03-24 15:08:00|4040.9|4034.9|4041.6|4035.6|4041.6|4035.6|4040.9|4034.9|2
1648134490000|2022-03-24 15:08:10|4040.6|4034.6|4041.4|4035.4|4041.4|4035.4|4040.4|4034.4|3
1648134510000|2022-03-24 15:08:30|4042.6|4036.6|4044.4|4038.4|4044.6|4038.6|4042.6|4036.6|5
1648134520000|2022-03-24 15:08:40|4044.9|4038.9|4045.4|4039.4|4045.6|4039.6|4044.6|4038.6|13
1648134530000|2022-03-24 15:08:50|4046.1|4040.1|4047.9|4041.9|4049.6|4043.6|4046.1|4040.1|11
1648134540000|2022-03-24 15:09:00|4048.6|4042.6|4042.4|4036.4|4048.6|4042.6|4041.4|4035.4|12
1648134550000|2022-03-24 15:09:10|4042.6|4036.6|4041.6|4035.6|4043.4|4037.4|4041.6|4035.6|12
1648134560000|2022-03-24 15:09:20|4041.4|4035.4|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|10
1648134570000|2022-03-24 15:09:30|4041.4|4035.4|4042.5|4036.5|4045|4037.9|4041.1|4035.1|11
1648134580000|2022-03-24 15:09:40|4042.3|4036.3|4041.4|4035.4|4042.3|4036.3|4041.4|4035.4|3
1648134590000|2022-03-24 15:09:50|4040.9|4034.9|4041.1|4035.1|4041.4|4035.4|4040.9|4034.9|10
1648134600000|2022-03-24 15:10:00|4040.9|4034.9|4041.6|4035.6|4041.6|4035.6|4039.6|4033.6|13
1648134610000|2022-03-24 15:10:10|4041.1|4035.1|4042.8|4034.8|4042.8|4035.9|4040.9|4034.8|4
1648134620000|2022-03-24 15:10:20|4043|4035.9|4041.1|4035.1|4043|4035.9|4041.1|4035.1|9
1648134630000|2022-03-24 15:10:30|4041.3|4035.3|4041.4|4035.4|4041.4|4035.4|4040.6|4034.6|8
1648134640000|2022-03-24 15:10:40|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|2
1648134650000|2022-03-24 15:10:50|4042.6|4036.6|4044.8|4038.8|4046.5|4039|4042.6|4036.6|7
1648134660000|2022-03-24 15:11:00|4044.5|4038.5|4044.3|4038.3|4044.5|4038.5|4044.3|4038.3|2
1648134670000|2022-03-24 15:11:10|4043.9|4037.9|4042.4|4036.4|4043.9|4037.9|4042.4|4036.4|5
1648134680000|2022-03-24 15:11:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1648134690000|2022-03-24 15:11:30|4041.9|4035.9|4043.6|4037.6|4044.1|4038.1|4041.9|4035.8|5
1648134700000|2022-03-24 15:11:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|1
1648134720000|2022-03-24 15:12:00|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|2
1648134730000|2022-03-24 15:12:10|4043.1|4037.1|4043.4|4037.4|4043.9|4037.9|4043.1|4037.1|6
1648134740000|2022-03-24 15:12:20|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|2
1648134750000|2022-03-24 15:12:30|4044.6|4038.6|4044.1|4038.1|4044.9|4038.9|4044.1|4038.1|4
1648134770000|2022-03-24 15:12:50|4043.9|4037.9|4041.1|4035.1|4043.9|4037.9|4039.6|4033.6|7
1648134780000|2022-03-24 15:13:00|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648134790000|2022-03-24 15:13:10|4039.4|4033.4|4037.9|4031.9|4039.4|4033.4|4037.9|4031.9|2
1648134800000|2022-03-24 15:13:20|4038.4|4032.4|4037.5|4031.5|4038.5|4032.4|4037.3|4030.3|5
1648134810000|2022-03-24 15:13:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|7
1648134820000|2022-03-24 15:13:40|4038.1|4032.1|4038.9|4032.9|4038.9|4032.9|4038.1|4032.1|6
1648134830000|2022-03-24 15:13:50|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648134840000|2022-03-24 15:14:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4038.6|4032.6|4
1648134850000|2022-03-24 15:14:10|4038.4|4032.4|4037.9|4031.9|4040.3|4033|4037.9|4031.9|7
1648134860000|2022-03-24 15:14:20|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|3
1648134870000|2022-03-24 15:14:30|4036.6|4030.6|4037.4|4031.4|4037.4|4031.4|4036.4|4030.4|10
1648134880000|2022-03-24 15:14:40|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|2
1648134890000|2022-03-24 15:14:50|4039.6|4033.6|4042.4|4036.4|4042.6|4036.6|4039.6|4033.6|13
1648134900000|2022-03-24 15:15:00|4041.1|4035.1|4042.4|4036.4|4042.4|4036.4|4040.6|4034.6|4
1648134910000|2022-03-24 15:15:10|4041.9|4035.9|4043.6|4037.6|4043.6|4037.6|4041.9|4035.9|3
1648134920000|2022-03-24 15:15:20|4044.1|4038.1|4047.6|4041.6|4048.9|4042.9|4044.1|4038.1|6
1648134930000|2022-03-24 15:15:30|4048.4|4042.4|4050.6|4044.6|4050.6|4044.6|4048.4|4042.4|6
1648134940000|2022-03-24 15:15:40|4050.9|4044.9|4051.1|4045.1|4051.6|4045.6|4050.9|4044.9|5
1648134950000|2022-03-24 15:15:50|4051.4|4045.4|4052.1|4046.1|4052.1|4046.1|4051.4|4045.4|4
1648134960000|2022-03-24 15:16:00|4052.4|4046.4|4054.9|4048.9|4054.9|4048.9|4052.4|4046.4|5
1648134970000|2022-03-24 15:16:10|4055|4047|4051.3|4045.3|4055|4047.1|4051.1|4045.1|6
1648134980000|2022-03-24 15:16:20|4052|4042.5|4049.9|4043.9|4052|4044.1|4049.9|4041.5|6
1648135000000|2022-03-24 15:16:40|4050.4|4044.4|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|3
1648135010000|2022-03-24 15:16:50|4050.8|4042.8|4052|4043.8|4052|4044.6|4050.6|4042.8|5
1648135020000|2022-03-24 15:17:00|4052.5|4043.5|4050.4|4044.4|4052.5|4045.1|4050.4|4043.5|4
1648135030000|2022-03-24 15:17:10|4050.6|4044.6|4051|4045|4051.1|4045.1|4050.6|4044.6|3
1648135040000|2022-03-24 15:17:20|4050.9|4044.9|4048.6|4042.6|4051.5|4044.9|4048.6|4042.6|11
1648135050000|2022-03-24 15:17:30|4048.1|4042.1|4049.4|4043.4|4049.4|4043.4|4048.1|4042.1|3
1648135060000|2022-03-24 15:17:40|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|2
1648135070000|2022-03-24 15:17:50|4048.6|4042.6|4042.5|4034.5|4048.6|4042.6|4042.5|4034.5|6
1648135080000|2022-03-24 15:18:00|4042.3|4034|4039.9|4033.9|4042.3|4034.1|4039.4|4033.4|7
1648135090000|2022-03-24 15:18:10|4040.1|4034.1|4039.6|4033.6|4040.3|4034.1|4038.5|4031.8|7
1648135100000|2022-03-24 15:18:20|4039.9|4033.9|4040.6|4034.6|4040.6|4034.6|4039.9|4033.9|3
1648135110000|2022-03-24 15:18:30|4041.4|4035.4|4042.1|4036.1|4042.1|4036.1|4041.4|4035.4|2
1648135120000|2022-03-24 15:18:40|4041.6|4035.6|4040.1|4034.1|4047.1|4041.1|4040.1|4034.1|12
1648135130000|2022-03-24 15:18:50|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|4
1648135140000|2022-03-24 15:19:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4040.6|4034.6|8
1648135150000|2022-03-24 15:19:10|4041.1|4035.1|4041.8|4035.8|4042.5|4036.4|4041.1|4034.3|4
1648135160000|2022-03-24 15:19:20|4041.9|4035.9|4041.6|4035.6|4041.9|4035.9|4041.6|4035.6|2
1648135170000|2022-03-24 15:19:30|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|3
1648135180000|2022-03-24 15:19:40|4041.6|4035.6|4041.4|4035.4|4041.6|4035.6|4041.4|4035.4|2
1648135190000|2022-03-24 15:19:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|3
1648135200000|2022-03-24 15:20:00|4040.4|4034.4|4040.1|4034.1|4040.4|4034.4|4040.1|4034.1|2
1648135210000|2022-03-24 15:20:10|4039.9|4033.9|4040.6|4034.6|4040.6|4034.6|4039.1|4033.1|6
1648135220000|2022-03-24 15:20:20|4040.9|4034.9|4041.1|4035.1|4041.6|4035.6|4040.9|4034.9|5
1648135230000|2022-03-24 15:20:30|4041.4|4035.4|4041.4|4035.4|4041.6|4035.6|4041.4|4035.4|3
1648135240000|2022-03-24 15:20:40|4041.9|4035.9|4042.6|4036.6|4042.6|4036.6|4041.9|4035.9|3
1648135250000|2022-03-24 15:20:50|4042.9|4036.9|4045.4|4039.4|4045.6|4039.6|4042.9|4036.5|8
1648135260000|2022-03-24 15:21:00|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648135280000|2022-03-24 15:21:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648135290000|2022-03-24 15:21:30|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|3
1648135310000|2022-03-24 15:21:50|4044.1|4038.1|4041.1|4035.1|4044.1|4038.1|4041.1|4035.1|5
1648135330000|2022-03-24 15:22:10|4041.6|4035.6|4046.8|4040.8|4046.8|4040.8|4041.6|4035.6|9
1648135340000|2022-03-24 15:22:20|4046.6|4040.6|4048.1|4042.1|4048.1|4042.1|4046.6|4040.6|3
1648135350000|2022-03-24 15:22:30|4048.4|4042.4|4050|4042|4050.3|4044|4048.4|4042|4
1648135360000|2022-03-24 15:22:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648135370000|2022-03-24 15:22:50|4048.4|4042.4|4048.6|4042.6|4048.6|4042.6|4048.4|4042.4|2
1648135380000|2022-03-24 15:23:00|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|2
1648135390000|2022-03-24 15:23:10|4049.1|4043.1|4050.1|4044.1|4050.1|4044.1|4048.9|4042.9|4
1648135400000|2022-03-24 15:23:20|4048.9|4042.9|4050.8|4042.8|4050.8|4042.9|4048.9|4042.8|2
1648135410000|2022-03-24 15:23:30|4049.9|4043.9|4048.6|4042.6|4050.5|4044.5|4048.6|4042.6|9
1648135420000|2022-03-24 15:23:40|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|5
1648135430000|2022-03-24 15:23:50|4050.6|4044.6|4050.4|4044.4|4051.1|4045.1|4049.9|4043.9|6
1648135440000|2022-03-24 15:24:00|4049.4|4043.4|4048.6|4042.6|4049.4|4043.4|4048.6|4042.6|2
1648135450000|2022-03-24 15:24:10|4048.1|4042.1|4050.9|4044.9|4050.9|4044.9|4048.1|4042.1|5
1648135460000|2022-03-24 15:24:20|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|1
1648135470000|2022-03-24 15:24:30|4051.6|4045.6|4048.4|4042.4|4052.6|4046.6|4048.4|4042.4|9
1648135480000|2022-03-24 15:24:40|4048.1|4042.1|4047.9|4041.9|4048.1|4042.1|4047.9|4041.9|2
1648135490000|2022-03-24 15:24:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648135500000|2022-03-24 15:25:00|4047.4|4041.4|4047.6|4041.6|4047.9|4041.9|4047.4|4041.4|5
1648135510000|2022-03-24 15:25:10|4047.9|4041.9|4047.1|4041.1|4047.9|4041.9|4047.1|4041.1|4
1648135520000|2022-03-24 15:25:20|4046.9|4040.9|4050.4|4044.4|4050.4|4044.4|4046.6|4040.6|5
1648135540000|2022-03-24 15:25:40|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|2
1648135560000|2022-03-24 15:26:00|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|2
1648135570000|2022-03-24 15:26:10|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|2
1648135580000|2022-03-24 15:26:20|4048.9|4042.9|4046.4|4040.4|4048.9|4042.9|4046.4|4040.4|4
1648135590000|2022-03-24 15:26:30|4045.9|4039.9|4044.6|4038.6|4045.9|4039.9|4044.6|4038.6|2
1648135600000|2022-03-24 15:26:40|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|3
1648135610000|2022-03-24 15:26:50|4044.4|4038.4|4044.6|4038.6|4044.9|4038.9|4044.4|4038.4|3
1648135660000|2022-03-24 15:27:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648135680000|2022-03-24 15:28:00|4044.1|4038.1|4041.1|4035.1|4044.1|4038.1|4041.1|4035.1|4
1648135690000|2022-03-24 15:28:10|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|3
1648135720000|2022-03-24 15:28:40|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|2
1648135730000|2022-03-24 15:28:50|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4038.9|4032.9|3
1648135760000|2022-03-24 15:29:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648135770000|2022-03-24 15:29:30|4038.1|4032.1|4037.9|4031.9|4038.1|4032.1|4037.9|4031.9|2
1648135780000|2022-03-24 15:29:40|4037.6|4031.6|4036.9|4030.9|4037.6|4031.6|4036.9|4030.9|3
1648135790000|2022-03-24 15:29:50|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|1
1648135820000|2022-03-24 15:30:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1648135840000|2022-03-24 15:30:40|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|3
1648135860000|2022-03-24 15:31:00|4035.6|4029.6|4035.9|4029.9|4035.9|4029.9|4035.6|4029.6|2
1648135870000|2022-03-24 15:31:10|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|4
1648135880000|2022-03-24 15:31:20|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|2
1648135890000|2022-03-24 15:31:30|4036.1|4030.1|4039.6|4033.6|4039.6|4033.6|4036.1|4030.1|5
1648135900000|2022-03-24 15:31:40|4038.4|4032.4|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|4
1648135910000|2022-03-24 15:31:50|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|3
1648135920000|2022-03-24 15:32:00|4036.6|4030.6|4029.6|4023.6|4036.6|4030.6|4029.6|4023.6|7
1648135930000|2022-03-24 15:32:10|4031.4|4025.4|4032.9|4026.9|4032.9|4026.9|4031.4|4025.4|6
1648135940000|2022-03-24 15:32:20|4031.4|4025.4|4030.6|4024.6|4032.1|4026.1|4030.6|4024.6|4
1648135950000|2022-03-24 15:32:30|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.1|4024.1|5
1648135960000|2022-03-24 15:32:40|4029.6|4023.6|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|2
1648135970000|2022-03-24 15:32:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1648135980000|2022-03-24 15:33:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|5
1648135990000|2022-03-24 15:33:10|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.6|4023.6|2
1648136000000|2022-03-24 15:33:20|4025.6|4005.6|4016|4004.5|4025.6|4005.6|4016|3999|15
1648136010000|2022-03-24 15:33:30||4004.8||4005.8||4005.8||4004.8|2
1648136020000|2022-03-24 15:33:40|4014.5|4004.8|4010.1|4004.1|4014.5|4004.8|4009.9|4003.8|8
1648136030000|2022-03-24 15:33:50|4008.6|4002.6|4012.1|4006.1|4012.1|4006.1|4008.6|4002.6|5
1648136040000|2022-03-24 15:34:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1648136050000|2022-03-24 15:34:10|4012.6|4006.6|4016.6|4010.6|4016.6|4010.6|4012.6|4006.6|4
1648136060000|2022-03-24 15:34:20|4015.9|4009.9|4018.6|4012.6|4018.6|4012.6|4015.1|4009.1|6
1648136070000|2022-03-24 15:34:30|4017.9|4011.9|4016.6|4010.6|4017.9|4011.9|4016.6|4010.6|3
1648136080000|2022-03-24 15:34:40|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1648136090000|2022-03-24 15:34:50|4017.1|4011.1|4017.4|4011.4|4017.4|4011.4|4017.1|4011.1|2
1648136110000|2022-03-24 15:35:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1648136120000|2022-03-24 15:35:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1648136130000|2022-03-24 15:35:30|4019.3|4011|4020.6|4014.6|4021.1|4015.1|4019.3|4011|4
1648136160000|2022-03-24 15:36:00|4020.4|4014.4|4019.4|4013.4|4020.4|4014.4|4019.4|4013.4|3
1648136170000|2022-03-24 15:36:10|4020.6|4014.6|4019.4|4013.4|4020.6|4014.6|4019.4|4013.4|4
1648136180000|2022-03-24 15:36:20|4019.1|4013.1|4024.9|4018.9|4024.9|4018.9|4019.1|4013.1|9
1648136190000|2022-03-24 15:36:30|4024.6|4018.6|4024.4|4018.4|4024.6|4018.6|4024.4|4018.4|2
1648136200000|2022-03-24 15:36:40|4023.6|4017.6|4022.1|4016.1|4023.6|4017.6|4022.1|4016.1|5
1648136210000|2022-03-24 15:36:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1648136220000|2022-03-24 15:37:00|4021.6|4015.6|4022.6|4016.6|4022.6|4016.6|4021.6|4015.6|5
1648136230000|2022-03-24 15:37:10|4022.1|4016.1|4021.9|4015.9|4022.1|4016.1|4021.9|4015.9|2
1648136240000|2022-03-24 15:37:20|4020.9|4014.9|4021.1|4015.1|4021.1|4015.1|4020.9|4014.9|2
1648136250000|2022-03-24 15:37:30|4020.9|4014.9|4021.1|4015.1|4021.1|4015.1|4020.9|4014.9|2
1648136270000|2022-03-24 15:37:50|4022.1|4016.1|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|3
1648136280000|2022-03-24 15:38:00|4023.9|4017.9|4025.1|4019.1|4026|4019.1|4023.9|4017.8|3
1648136300000|2022-03-24 15:38:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1648136310000|2022-03-24 15:38:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1648136340000|2022-03-24 15:39:00|4026.4|4020.4|4026.4|4020.4|4026.6|4020.6|4026.4|4020.4|3
1648136350000|2022-03-24 15:39:10|4026.9|4020.9|4025.1|4019.1|4026.9|4020.9|4025.1|4019.1|4
1648136360000|2022-03-24 15:39:20|4024.9|4018.9|4025.4|4019.4|4026.1|4020.1|4024.6|4018.6|5
1648136380000|2022-03-24 15:39:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1648136390000|2022-03-24 15:39:50|4025.6|4019.6|4028.9|4022.9|4029.6|4023.6|4025.6|4019.6|9
1648136400000|2022-03-24 15:40:00|4028.4|4022.4|4027.1|4021.1|4028.4|4022.4|4026.4|4020.4|10
1648136410000|2022-03-24 15:40:10|4026.6|4020.6|4027.1|4021.1|4027.6|4021.6|4026.6|4020.6|5
1648136420000|2022-03-24 15:40:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1648136430000|2022-03-24 15:40:30|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|2
1648136440000|2022-03-24 15:40:40|4029.6|4023.6|4038.6|4032.6|4039.1|4033.1|4029.6|4023.6|9
1648136450000|2022-03-24 15:40:50|4038.1|4032.1|4042.1|4036.1|4044.4|4038.4|4037.4|4031.4|12
1648136460000|2022-03-24 15:41:00|4041.6|4035.6|4038.6|4032.6|4041.6|4035.6|4038.6|4032.6|7
1648136470000|2022-03-24 15:41:10|4037.9|4031.9|4036.4|4030.4|4038.6|4032.6|4036.4|4030.4|5
1648136490000|2022-03-24 15:41:30|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|2
1648136510000|2022-03-24 15:41:50|4037.1|4031.1|4036.4|4030.4|4037.1|4031.1|4036.4|4030.4|2
1648136520000|2022-03-24 15:42:00|4035.6|4029.6|4036.4|4030.4|4036.4|4030.4|4035.6|4029.6|2
1648136530000|2022-03-24 15:42:10|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4036.4|4030.4|3
1648136540000|2022-03-24 15:42:20|4036.9|4030.9|4035.4|4029.4|4036.9|4030.9|4035.4|4029.4|5
1648136550000|2022-03-24 15:42:30|4035.1|4029.1|4033.9|4027.9|4035.1|4029.1|4033.9|4027.9|6
1648136560000|2022-03-24 15:42:40|4033.6|4027.6|4033.9|4027.9|4034.4|4028.4|4033.6|4027.6|4
1648136570000|2022-03-24 15:42:50|4034.1|4028.1|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|2
1648136580000|2022-03-24 15:43:00|4034.1|4028.1|4031.6|4025.6|4034.1|4028.1|4031.1|4025.1|15
1648136590000|2022-03-24 15:43:10|4031.9|4025.9|4031.1|4025.1|4032.6|4026.6|4030.9|4024.9|8
1648136600000|2022-03-24 15:43:20|4030.6|4024.6|4031.6|4025.6|4031.6|4025.6|4030.6|4024.6|3
1648136610000|2022-03-24 15:43:30|4030.6|4024.6|4030.4|4024.4|4030.6|4024.6|4030.4|4024.4|2
1648136620000|2022-03-24 15:43:40|4030.6|4024.6|4027.4|4021.4|4030.6|4024.6|4027.4|4021.4|8
1648136630000|2022-03-24 15:43:50|4026.9|4020.9|4027.6|4021.6|4027.9|4021.9|4026.9|4020.9|6
1648136640000|2022-03-24 15:44:00|4027.4|4021.4|4028.9|4022.9|4028.9|4022.9|4026.9|4020.9|12
1648136680000|2022-03-24 15:44:40|4028.1|4022.1|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|4
1648136690000|2022-03-24 15:44:50|4029.6|4023.6|4030.4|4024.4|4030.6|4024.6|4029.6|4023.6|5
1648136700000|2022-03-24 15:45:00|4030.6|4024.6|4035.4|4029.4|4035.4|4029.4|4030.6|4024.6|7
1648136740000|2022-03-24 15:45:40|4035.6|4029.6|4035.4|4029.4|4035.6|4029.6|4035.4|4029.4|2
1648136750000|2022-03-24 15:45:50|4035.1|4029.1|4033.9|4027.9|4035.1|4029.1|4033.9|4027.9|8
1648136760000|2022-03-24 15:46:00|4034.1|4028.1|4035.4|4029.4|4035.6|4029.6|4033.9|4027.9|8
1648136770000|2022-03-24 15:46:10|4034.4|4028.4|4032.4|4026.4|4034.6|4028.6|4032.4|4026.4|6
1648136780000|2022-03-24 15:46:20|4033.4|4027.4|4033.6|4027.6|4033.6|4027.6|4032.6|4026.6|3
1648136790000|2022-03-24 15:46:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648136820000|2022-03-24 15:47:00|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|3
1648136830000|2022-03-24 15:47:10|4036.6|4030.6|4037.3|4031.3|4037.5|4031.5|4036.6|4030.6|5
1648136840000|2022-03-24 15:47:20|4037.4|4031.4|4035.9|4029.9|4037.4|4031.4|4035.9|4029.9|5
1648136850000|2022-03-24 15:47:30|4036.1|4030.1|4035.9|4029.9|4036.1|4030.1|4035.9|4029.9|2
1648136860000|2022-03-24 15:47:40|4035.4|4029.4|4032.9|4026.9|4035.4|4029.4|4032.9|4026.9|6
1648136870000|2022-03-24 15:47:50|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|2
1648136880000|2022-03-24 15:48:00|4032.4|4026.4|4031.1|4025.1|4032.4|4026.4|4031.1|4025.1|8
1648136890000|2022-03-24 15:48:10|4031.4|4025.4|4031.1|4025.1|4032.6|4026.6|4030.9|4024.9|10
1648136910000|2022-03-24 15:48:30|4031.4|4025.4|4029.4|4023.4|4031.4|4025.4|4029.1|4023.1|10
1648136930000|2022-03-24 15:48:50|4029.1|4023.1|4027.9|4021.9|4029.1|4023.1|4027.9|4021.9|3
1648136950000|2022-03-24 15:49:10|4028.4|4022.4|4029.1|4023.1|4029.6|4023.6|4028.4|4022.4|4
1648136960000|2022-03-24 15:49:20|4030.4|4024.4|4031.6|4025.6|4032.4|4026.4|4030.4|4024.4|7
1648136980000|2022-03-24 15:49:40|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|1
1648136990000|2022-03-24 15:49:50|4028.6|4022.6|4026.1|4020.1|4028.6|4022.6|4026.1|4020.1|3
1648137000000|2022-03-24 15:50:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|3
1648137010000|2022-03-24 15:50:10|4026.9|4020.9|4027.1|4021.1|4027.6|4021.6|4026.9|4020.9|3
1648137040000|2022-03-24 15:50:40|4026.6|4020.6|4029.9|4023.9|4029.9|4023.9|4025.6|4019.6|7
1648137050000|2022-03-24 15:50:50|4030.4|4024.4|4031.1|4025.1|4031.1|4025.1|4030.4|4024.4|2
1648137060000|2022-03-24 15:51:00|4031.4|4025.4|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|6
1648137070000|2022-03-24 15:51:10|4030.9|4024.9|4033.4|4027.4|4034.4|4028.4|4030.6|4024.6|11
1648137080000|2022-03-24 15:51:20|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1648137090000|2022-03-24 15:51:30|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|1
1648137100000|2022-03-24 15:51:40|4034.1|4028.1|4034.4|4028.4|4034.4|4028.4|4034.1|4028.1|2
1648137120000|2022-03-24 15:52:00|4033.1|4027.1|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|2
1648137140000|2022-03-24 15:52:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1648137160000|2022-03-24 15:52:40|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|3
1648137170000|2022-03-24 15:52:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648137200000|2022-03-24 15:53:20|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|2
1648137220000|2022-03-24 15:53:40|4032.9|4026.9|4033.4|4027.4|4033.6|4027.6|4032.9|4026.9|5
1648137230000|2022-03-24 15:53:50|4032.9|4026.9|4030.4|4024.4|4032.9|4026.9|4029.9|4023.9|7
1648137240000|2022-03-24 15:54:00|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|2
1648137250000|2022-03-24 15:54:10|4029.4|4023.4|4029.1|4023.1|4029.4|4023.4|4029.1|4023.1|2
1648137260000|2022-03-24 15:54:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1648137270000|2022-03-24 15:54:30|4028.6|4022.6|4030.9|4024.9|4031.6|4025.6|4028.6|4022.6|6
1648137280000|2022-03-24 15:54:40|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|3
1648137300000|2022-03-24 15:55:00|4030.4|4024.4|4029.6|4023.6|4030.9|4024.9|4029.6|4023.6|5
1648137310000|2022-03-24 15:55:10|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|5
1648137320000|2022-03-24 15:55:20|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4028.4|4022.4|4
1648137340000|2022-03-24 15:55:40|4029.4|4023.4|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|3
1648137350000|2022-03-24 15:55:50|4029.9|4023.9|4032.4|4026.4|4032.4|4026.4|4029.6|4023.6|7
1648137360000|2022-03-24 15:56:00|4031.9|4025.9|4033.4|4027.4|4033.4|4027.4|4031.6|4025.6|5
1648137370000|2022-03-24 15:56:10|4035.3|4027.3|4034.9|4028.9|4036.3|4030.3|4034.9|4027.3|7
1648137380000|2022-03-24 15:56:20|4034.6|4028.6|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|3
1648137390000|2022-03-24 15:56:30|4035.6|4029.6|4037.6|4031.6|4039.1|4033.1|4035.1|4029.1|12
1648137400000|2022-03-24 15:56:40|4038.1|4032.1|4039.9|4033.9|4040.1|4034.1|4038.1|4032.1|12
1648137410000|2022-03-24 15:56:50|4040.4|4034.4|4040.4|4034.4|4040.9|4034.9|4039.6|4033.6|7
1648137420000|2022-03-24 15:57:00|4040.9|4034.9|4040.6|4034.6|4040.9|4034.9|4039.6|4033.6|6
1648137430000|2022-03-24 15:57:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1648137450000|2022-03-24 15:57:30|4041.1|4035.1|4041.1|4035.1|4042.1|4036.1|4040.9|4034.9|4
1648137460000|2022-03-24 15:57:40|4040.9|4034.9|4041.9|4035.9|4041.9|4035.9|4040.4|4034.4|7
1648137470000|2022-03-24 15:57:50|4041.6|4035.6|4044.1|4038.1|4044.6|4038.6|4041.1|4035.1|7
1648137480000|2022-03-24 15:58:00|4044.6|4038.6|4042.9|4036.9|4044.6|4038.6|4042.9|4036.9|7
1648137490000|2022-03-24 15:58:10|4043.6|4037.6|4045.4|4039.4|4045.4|4039.4|4043.6|4037.6|5
1648137500000|2022-03-24 15:58:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648137510000|2022-03-24 15:58:30|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|5
1648137520000|2022-03-24 15:58:40|4045.1|4039.1|4044.6|4038.6|4045.4|4039.4|4044.6|4038.6|10
1648137530000|2022-03-24 15:58:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648137540000|2022-03-24 15:59:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.4|4040.4|3
1648137550000|2022-03-24 15:59:10|4045.4|4039.4|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|7
1648137560000|2022-03-24 15:59:20|4045.4|4039.4|4045.6|4039.6|4045.6|4039.6|4045.4|4039.4|2
1648137570000|2022-03-24 15:59:30|4046.1|4040.1|4046.1|4040.1|4046.6|4040.6|4045.9|4039.9|4
1648137580000|2022-03-24 15:59:40|4046.9|4040.9|4045.9|4039.9|4046.9|4040.9|4045.6|4039.6|3
1648137590000|2022-03-24 15:59:50|4046.1|4040.1|4049|4041|4049|4041|4046.1|4040.1|5
1648137600000|2022-03-24 16:00:00|4047.6|4041.6|4047.9|4041.9|4048.3|4042.3|4047.6|4041.6|5
1648137620000|2022-03-24 16:00:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648137630000|2022-03-24 16:00:30|4049.1|4043.1|4049.4|4043.4|4049.4|4043.4|4049.1|4043.1|2
1648137640000|2022-03-24 16:00:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|5
1648137650000|2022-03-24 16:00:50|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|3
1648137660000|2022-03-24 16:01:00|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4048.4|4042.4|6
1648137680000|2022-03-24 16:01:20|4049.3|4041|4048.5|4040.5|4049.3|4041|4048.5|4040.5|2
1648137690000|2022-03-24 16:01:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648137700000|2022-03-24 16:01:40|4046.9|4040.9|4046|4040|4046.9|4040.9|4045.9|4038.5|5
1648137710000|2022-03-24 16:01:50|4045.9|4039.9|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|3
1648137720000|2022-03-24 16:02:00|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648137730000|2022-03-24 16:02:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648137760000|2022-03-24 16:02:40|4046.4|4040.4|4045.4|4039.4|4046.6|4040.6|4045.4|4039.4|5
1648137770000|2022-03-24 16:02:50|4045.6|4039.6|4044.6|4038.6|4045.6|4039.6|4044.6|4038.6|3
1648137780000|2022-03-24 16:03:00|4044.4|4038.4|4042.9|4036.9|4044.4|4038.4|4042.9|4036.9|3
1648137820000|2022-03-24 16:03:40|4044.1|4038.1|4043.4|4037.4|4044.1|4038.1|4043.4|4037.4|2
1648137860000|2022-03-24 16:04:20|4043.1|4037.1|4043.4|4037.4|4043.4|4037.4|4043.1|4037.1|2
1648137880000|2022-03-24 16:04:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|1
1648137890000|2022-03-24 16:04:50|4043.4|4037.4|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|4
1648137900000|2022-03-24 16:05:00|4044.4|4038.4|4043.4|4037.4|4044.9|4038.9|4043.4|4037.4|6
1648137910000|2022-03-24 16:05:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1648137950000|2022-03-24 16:05:50|4043.6|4037.6|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|4
1648137980000|2022-03-24 16:06:20|4042.9|4036.9|4043.1|4037.1|4043.9|4037.9|4042.9|4036.9|4
1648138000000|2022-03-24 16:06:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1648138010000|2022-03-24 16:06:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|1
1648138020000|2022-03-24 16:07:00|4042.6|4036.6|4042.9|4036.9|4042.9|4036.9|4042.6|4036.6|2
1648138070000|2022-03-24 16:07:50|4043.1|4037.1|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|3
1648138100000|2022-03-24 16:08:20|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4043.9|4037.9|6
1648138120000|2022-03-24 16:08:40|4045.1|4039.1|4046.9|4040.9|4046.9|4040.9|4045.1|4039.1|3
1648138130000|2022-03-24 16:08:50|4047.1|4041.1|4044.1|4038.1|4047.1|4041.1|4044.1|4038.1|7
1648138140000|2022-03-24 16:09:00|4045.6|4039.6|4044|4038|4045.6|4039.6|4044|4038|5
1648138150000|2022-03-24 16:09:10|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|2
1648138160000|2022-03-24 16:09:20|4043.4|4037.4|4043.1|4037.1|4043.4|4037.4|4043.1|4037.1|2
1648138180000|2022-03-24 16:09:40|4043.4|4037.4|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|3
1648138190000|2022-03-24 16:09:50|4044.6|4038.6|4045.9|4039.9|4046.6|4040.6|4044.6|4038.6|10
1648138200000|2022-03-24 16:10:00|4045.6|4039.6|4044.6|4038.6|4045.6|4039.6|4044.6|4038.6|4
1648138250000|2022-03-24 16:10:50|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648138280000|2022-03-24 16:11:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648138310000|2022-03-24 16:11:50|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648138320000|2022-03-24 16:12:00|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|2
1648138330000|2022-03-24 16:12:10|4045.6|4039.6|4046.9|4040.9|4046.9|4040.9|4045.6|4039.6|2
1648138340000|2022-03-24 16:12:20|4046.4|4040.4|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|4
1648138400000|2022-03-24 16:13:20|4045.6|4039.6|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|3
1648138410000|2022-03-24 16:13:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648138450000|2022-03-24 16:14:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648138470000|2022-03-24 16:14:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648138530000|2022-03-24 16:15:30|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|2
1648138550000|2022-03-24 16:15:50|4044.9|4038.9|4044.9|4038.9|4045.1|4039.1|4044.6|4038.6|4
1648138560000|2022-03-24 16:16:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648138610000|2022-03-24 16:16:50|4043.9|4037.9|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|2
1648138620000|2022-03-24 16:17:00|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1648138630000|2022-03-24 16:17:10|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|2
1648138660000|2022-03-24 16:17:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648138710000|2022-03-24 16:18:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648138770000|2022-03-24 16:19:30|4045.1|4039.1|4046.4|4040.4|4047.1|4041.1|4045.1|4039.1|3
1648138790000|2022-03-24 16:19:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648138800000|2022-03-24 16:20:00|4047.4|4041.4|4047.9|4041.9|4049.6|4043.6|4047.4|4041.4|7
1648138820000|2022-03-24 16:20:20|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|2
1648138860000|2022-03-24 16:21:00|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|2
1648138870000|2022-03-24 16:21:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648138880000|2022-03-24 16:21:20|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|2
1648138890000|2022-03-24 16:21:30|4046.1|4040.1|4045.4|4039.4|4046.1|4040.1|4045.4|4039.4|3
1648138900000|2022-03-24 16:21:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648138910000|2022-03-24 16:21:50|4044.9|4038.9|4046.1|4040.1|4046.1|4040.1|4044.9|4038.9|3
1648138920000|2022-03-24 16:22:00|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|2
1648138930000|2022-03-24 16:22:10|4047.1|4041.1|4046.9|4040.9|4047.1|4041.1|4046.9|4040.9|2
1648138940000|2022-03-24 16:22:20|4047.9|4041.9|4047.6|4041.6|4047.9|4041.9|4047.4|4041.4|4
1648138950000|2022-03-24 16:22:30|4047.9|4041.9|4047.9|4041.9|4048.1|4042.1|4047.9|4041.9|3
1648138980000|2022-03-24 16:23:00|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4048.1|4042.1|2
1648138990000|2022-03-24 16:23:10|4048.9|4042.9|4051.9|4045.9|4052.4|4046.4|4048.4|4042.4|7
1648139000000|2022-03-24 16:23:20|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|2
1648139150000|2022-03-24 16:25:50|4051.4|4045.4|4053.5|4047.5|4054.6|4048.6|4051.4|4045.4|3
1648139160000|2022-03-24 16:26:00|4054.1|4048.1|4053.9|4047.9|4054.1|4048.1|4053.9|4047.9|3
1648139180000|2022-03-24 16:26:20|4053.8|4044.8|4052.5|4043.3|4053.8|4044.8|4052.5|4043.3|2
1648139190000|2022-03-24 16:26:30|4052.3|4043|4052.3|4040.8|4052.3|4043|4052.3|4040.8|2
1648139200000|2022-03-24 16:26:40|4052|4038.3|4050.5|4039.3|4052|4039.3|4050.5|4037.8|3
1648139210000|2022-03-24 16:26:50|4047.6|4040.5|4047.6|4041.6|4047.6|4041.6|4047.6|4040.5|4
1648139220000|2022-03-24 16:27:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648139240000|2022-03-24 16:27:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1648139260000|2022-03-24 16:27:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648139270000|2022-03-24 16:27:50|4047.8|4037.3|4045.5|4037|4047.8|4038|4045.5|4037|5
1648139280000|2022-03-24 16:28:00|4045|4036.5|4041.6|4035.6|4045|4037.1|4041.6|4035.6|4
1648139330000|2022-03-24 16:28:50|4040.9|4034.9|4039.6|4033.6|4040.9|4034.9|4039.6|4033.6|2
1648139340000|2022-03-24 16:29:00|4038.9|4032.9|4038.6|4032.6|4038.9|4032.9|4038.6|4032.6|2
1648139350000|2022-03-24 16:29:10|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1648139380000|2022-03-24 16:29:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1648139390000|2022-03-24 16:29:50|4048.5|4034.3|4047.8|4038|4048.5|4038|4047.8|4034.3|2
1648139410000|2022-03-24 16:30:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1648139430000|2022-03-24 16:30:30|4044.9|4038.9|4046.3|4037.8|4046.3|4038.9|4044.9|4037.8|3
1648139440000|2022-03-24 16:30:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1648139460000|2022-03-24 16:31:00|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648139510000|2022-03-24 16:31:50|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648139570000|2022-03-24 16:32:50|4045|4036.8|4042.9|4036.9|4045|4036.9|4042.9|4036.8|2
1648139590000|2022-03-24 16:33:10|4042.1|4036.1|4041.9|4035.9|4042.1|4036.1|4041.9|4035.9|2
1648139610000|2022-03-24 16:33:30|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1648139620000|2022-03-24 16:33:40|4041.4|4035.4|4040.6|4034.6|4041.4|4035.4|4040.6|4034.6|4
1648139640000|2022-03-24 16:34:00|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1648139760000|2022-03-24 16:36:00|4039.4|4033.4|4038.6|4032.6|4039.4|4033.4|4038.6|4032.6|3
1648139770000|2022-03-24 16:36:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648139850000|2022-03-24 16:37:30|4038.1|4032.1|4037.4|4031.4|4038.1|4032.1|4037.4|4031.4|3
1648139860000|2022-03-24 16:37:40|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1648139870000|2022-03-24 16:37:50|4035.9|4029.9|4037.5|4028.5|4038.3|4030.6|4035.9|4028.5|9
1648139890000|2022-03-24 16:38:10|4036.8|4028.8|4033.9|4027.9|4036.8|4028.8|4033.9|4027.9|3
1648140020000|2022-03-24 16:40:20|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|2
1648140030000|2022-03-24 16:40:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648140120000|2022-03-24 16:42:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1648140220000|2022-03-24 16:43:40|4032.9|4026.9|4029.4|4023.4|4032.9|4026.9|4029.4|4023.4|3
1648140230000|2022-03-24 16:43:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1648140260000|2022-03-24 16:44:20|4028.6|4022.6|4026.9|4020.9|4028.6|4022.6|4026.9|4020.9|3
1648140310000|2022-03-24 16:45:10|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.1|4021.1|5
1648140320000|2022-03-24 16:45:20|4028.9|4022.9|4028.1|4022.1|4028.9|4022.9|4028.1|4022.1|2
1648140480000|2022-03-24 16:48:00|4027.9|4021.9|4027.6|4021.6|4027.9|4021.9|4027.6|4021.6|2
1648140600000|2022-03-24 16:50:00|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1648140640000|2022-03-24 16:50:40|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1648140660000|2022-03-24 16:51:00|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|4
1648140670000|2022-03-24 16:51:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1648140750000|2022-03-24 16:52:30|4028.9|4022.9|4030.9|4024.9|4030.9|4024.9|4028.9|4022.9|2
1648140760000|2022-03-24 16:52:40|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|2
1648140900000|2022-03-24 16:55:00|4033.5|4024|4033.5|4024|4033.5|4024|4033.5|4024|1
1648140980000|2022-03-24 16:56:20|4033.3|4023.8|4031.8|4022.3|4033.3|4023.8|4031.8|4022.3|4
1648141000000|2022-03-24 16:56:40|4031|4021.8|4029.8|4020.3|4031|4021.8|4029.8|4020.3|3
1648141020000|2022-03-24 16:57:00|4029.5|4020|4029.5|4020|4029.5|4020|4029.5|4020|1
1648141030000|2022-03-24 16:57:10|4029.3|4017.8|4029.3|4017.8|4029.3|4017.8|4029.3|4017.8|1
1648141050000|2022-03-24 16:57:30|4028.8|4019.3|4028.8|4019.3|4028.8|4019.3|4028.8|4019.3|1
1648141110000|2022-03-24 16:58:30|4028.5|4019|4028.5|4019|4028.5|4019|4028.5|4019|1
1648141190000|2022-03-24 16:59:50|4029|4019.8|4032|4022.8|4032|4022.8|4029|4019.8|7
1648141250000|2022-03-24 17:00:50|4032.3||4032.3||4032.3||4032.3||1
1648141280000|2022-03-24 17:01:20|4032|4022.5|4032|4022.5|4032|4022.5|4032|4022.5|1
1648141300000|2022-03-24 17:01:40|4031|4021.8|4031|4021.8|4031|4021.8|4031|4021.8|1
1648141310000|2022-03-24 17:01:50|4030.8|4021.3|4030.8|4021.3|4030.8|4021.3|4030.8|4021.3|1
1648141320000|2022-03-24 17:02:00|4030.5|4021|4030|4020.5|4030.5|4021|4030|4020.5|2
1648141340000|2022-03-24 17:02:20|4029.5|4020|4029|4019.5|4029.5|4020|4029|4019.5|2
1648141460000|2022-03-24 17:04:20|4030.5|4021.3|4030.8|4019.3|4030.8|4021.3|4030.5|4019.3|2
1648141480000|2022-03-24 17:04:40|4028.5||4028.5||4028.5||4028.5||1
1648141700000|2022-03-24 17:08:20||4019||4019||4019||4019|1
1648141710000|2022-03-24 17:08:30|4031.5|4019.3|4030.3|4019.5|4031.5|4019.5|4030.3|4019.3|2
1648141720000|2022-03-24 17:08:40|4030.8|4020|4030.8|4020|4030.8|4020|4030.8|4020|1
1648141730000|2022-03-24 17:08:50||4021.3||4021.3||4021.3||4021.3|1
1648141780000|2022-03-24 17:09:40|4031|4021.5|4031|4021.5|4031|4021.5|4031|4021.5|1
1648141830000|2022-03-24 17:10:30|4031.5|4022|4031.5|4022|4031.5|4022|4031.5|4022|1
1648141880000|2022-03-24 17:11:20|4030.5|4021|4031|4021.5|4031|4021.5|4030.5|4021|2
1648142040000|2022-03-24 17:14:00|4030.8|4021.3|4030.8|4021.3|4030.8|4021.3|4030.8|4021.3|1
1648142070000|2022-03-24 17:14:30|4032.3|4023|4032.3|4022.8|4032.5|4023|4032.3|4022.8|3
1648142090000|2022-03-24 17:14:50|4031.3|4022|4030.3|4019.5|4031.3|4022|4030.3|4019.5|3
1648142100000|2022-03-24 17:15:00|4028.8|4019.3|4028.3|4018.8|4028.8|4019.3|4028.3|4018.8|2
1648142110000|2022-03-24 17:15:10|4029.8|4020.5|4029.8|4020.5|4029.8|4020.5|4029.8|4020.5|1
1648142120000|2022-03-24 17:15:20|4030.8|4021.5|4030.8|4021.5|4030.8|4021.5|4030.8|4021.5|1
1648142130000|2022-03-24 17:15:30||4019||4019||4019||4019|1
1648142140000|2022-03-24 17:15:40|4028.3|4018.8|4028.3|4018.8|4028.3|4018.8|4028.3|4018.8|1
1648142400000|2022-03-24 17:20:00|4030.5||4030.5||4030.5||4030.5||1
1648142420000|2022-03-24 17:20:20|4029.5|4020|4029.5|4020|4029.5|4020|4029.5|4020|1
1648142450000|2022-03-24 17:20:50|4029.3|4019.8|4029.3|4019.8|4029.3|4019.8|4029.3|4019.8|1
1648142460000|2022-03-24 17:21:00|4028.3|4019|4028.3|4019|4028.3|4019|4028.3|4019|1
1648142500000|2022-03-24 17:21:40|4027|4017.8|4027|4017.8|4027|4017.8|4027|4017.8|1
1648142550000|2022-03-24 17:22:30|4029.3||4029.3||4029.3||4029.3||1
1648142560000|2022-03-24 17:22:40|4027.3||4027.3||4027.3||4027.3||1
1648142600000|2022-03-24 17:23:20||4015||4014.5||4015||4014.5|2
1648142620000|2022-03-24 17:23:40|4023.8||4023.8||4023.8||4023.8||1
1648142660000|2022-03-24 17:24:20|4023.5|4014|4023.5|4014|4023.5|4014|4023.5|4014|1
1648142760000|2022-03-24 17:26:00|4023.3|4013.8|4023.3|4013.8|4023.3|4013.8|4023.3|4013.8|1
1648142770000|2022-03-24 17:26:10|4022.8|4013.3|4022.8|4013.3|4022.8|4013.3|4022.8|4013.3|1
1648142790000|2022-03-24 17:26:30|4022.3|4012.8|4021.5|4012|4022.3|4012.8|4021.5|4012|3
1648142820000|2022-03-24 17:27:00|4025.3|4013.8|4025.3|4013|4026.8|4013.8|4025.3|4013|4
1648142830000|2022-03-24 17:27:10|4022.5||4022.5||4022.5||4022.5||1
1648142840000|2022-03-24 17:27:20|4022.8|4013.3|4022.8|4013.3|4022.8|4013.3|4022.8|4013.3|1
1648142850000|2022-03-24 17:27:30|4023|4013.8|4023|4013.8|4023|4013.8|4023|4013.8|1
1648142860000|2022-03-24 17:27:40|4024.3|4015|4023.8|4014.5|4025.3|4015|4023.8|4014|3
1648142880000|2022-03-24 17:28:00||4009.3||4012.5||4012.5||4009.3|2
1648142900000|2022-03-24 17:28:20|4021.8||4021.8||4021.8||4021.8||1
1648142950000|2022-03-24 17:29:10|4021.5|4012.3|4021.5|4012.3|4021.5|4012.3|4021.5|4012.3|1
1648143010000|2022-03-24 17:30:10|4021.8||4021.8||4021.8||4021.8||1
1648143060000|2022-03-24 17:31:00|4021.3|4011.8|4021.3|4011.8|4021.3|4011.8|4021.3|4011.8|1
1648143070000|2022-03-24 17:31:10|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|1
1648143090000|2022-03-24 17:31:30|4021|4011.5|4021|4011.5|4021|4011.5|4021|4011.5|1
1648143100000|2022-03-24 17:31:40|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|1
1648143120000|2022-03-24 17:32:00|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|1
1648143130000|2022-03-24 17:32:10|4020.5|4011|4020.5|4011|4020.5|4011|4020.5|4011|1
1648143190000|2022-03-24 17:33:10|4020.8|4011.3|4021|4011.5|4021|4011.5|4020.8|4011.3|2
1648143200000|2022-03-24 17:33:20|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|1
1648143210000|2022-03-24 17:33:30|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|4020.8|4011.3|1
1648143220000|2022-03-24 17:33:40|4021|4011.5|4021|4011.5|4021|4011.5|4021|4011.5|1
1648143240000|2022-03-24 17:34:00|4021.5|4012|4021|4011.5|4021.5|4012|4021|4011.5|2
1648143250000|2022-03-24 17:34:10|4021.5|4012|4021.5|4012|4021.5|4012|4021.5|4012|1
1648143260000|2022-03-24 17:34:20|4020.3|4010.8|4020.5|4011|4020.5|4011|4020.3|4010.8|2
1648143270000|2022-03-24 17:34:30|4021.5|4012|4021.5|4012|4021.5|4012|4021.5|4012|1
1648143290000|2022-03-24 17:34:50|4021.8|4012.3|4021.8|4011|4021.8|4012.3|4021.8|4011|2
1648143300000|2022-03-24 17:35:00|4022|4011.5|4022|4012.5|4022|4012.5|4022|4011.5|3
1648143310000|2022-03-24 17:35:10|4022.8|4013.3|4023.8|4013|4024|4013.3|4022.8|4012.8|3
1648143330000|2022-03-24 17:35:30|4023.5|4014|4023.5|4014|4023.5|4014|4023.5|4014|1
1648143420000|2022-03-24 17:37:00|4023|4013.5|4023.3|4013.8|4023.3|4013.8|4023|4013.5|2
1648143480000|2022-03-24 17:38:00|4022.8|4013.5|4022|4012.8|4022.8|4013.5|4022|4012.8|2
1648143510000|2022-03-24 17:38:30|4023.8||4023.8||4023.8||4023.8||1
1648143530000|2022-03-24 17:38:50|4024|4014.5|4024|4014.5|4024|4014.5|4024|4014.5|1
1648143630000|2022-03-24 17:40:30|4024.5|4015|4024.5|4015|4024.5|4015|4024.5|4015|1
1648143740000|2022-03-24 17:42:20|4024.3|4014.8|4024.3|4014.8|4024.3|4014.8|4024.3|4014.8|1
1648143860000|2022-03-24 17:44:20|4024.8|4015.3|4024.8|4015.3|4024.8|4015.3|4024.8|4015.3|1
1648143900000|2022-03-24 17:45:00|4024.3|4014.8|4024.3|4014.8|4024.3|4014.8|4024.3|4014.8|1
1648143940000|2022-03-24 17:45:40|4023|4013.8|4022.8|4011.3|4023|4013.8|4022.8|4011.3|2
1648143950000|2022-03-24 17:45:50|4020.8||4020.8||4020.8||4020.8||1
1648143960000|2022-03-24 17:46:00|4023||4023||4023||4023||1
1648143980000|2022-03-24 17:46:20|4020.8||4020.8||4020.8||4020.8||1
1648144000000|2022-03-24 17:46:40|4022.8||4023||4023||4022.8||2
1648144020000|2022-03-24 17:47:00|4020.8||4020.8||4020.8||4020.8||1
1648144070000|2022-03-24 17:47:50|4023||4023||4023||4023||1
1648144090000|2022-03-24 17:48:10|4022.3|4013|4022.3|4013|4022.3|4013|4022.3|4013|1
1648144150000|2022-03-24 17:49:10|4021|4012.8|4020.8|4011.3|4021|4012.8|4020.3|4011|5
1648144160000|2022-03-24 17:49:20|4020.3|4010.8|4022.8|4013.5|4022.8|4013.5|4020.3|4010.8|3
1648144180000|2022-03-24 17:49:40||4011.8||4011.8||4011.8||4011.8|1
1648144190000|2022-03-24 17:49:50|4022|4011|4022|4011|4022|4011|4022|4011|1
1648144200000|2022-03-24 17:50:00|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|4020.3|4010.8|1
1648144310000|2022-03-24 17:51:50|4020.5|4011|4020.5|4011|4020.5|4011|4020.5|4011|1
1648144430000|2022-03-24 17:53:50|4021|4011.5|4024.8|4011.5|4024.8|4011.5|4021|4011.5|2
1648144440000|2022-03-24 17:54:00|4024.5||4024.5||4024.5||4024.5||1
1648144450000|2022-03-24 17:54:10|4023.8|4015|4022.8|4013.3|4023.8|4015|4022.8|4013.3|3
1648144460000|2022-03-24 17:54:20|4022.3|4012.8|4022.3|4012.8|4022.3|4012.8|4022.3|4012.8|1
1648144510000|2022-03-24 17:55:10|4022||4022||4022||4022||1
1648144700000|2022-03-24 17:58:20|4021.8|4008.8|4020.8|4007.5|4021.8|4008.8|4020.8|4007.5|2
1648144720000|2022-03-24 17:58:40|4018.3|4008.8|4019|4008|4019|4008.8|4018.3|4007.5|3
1648144730000|2022-03-24 17:58:50|4019.8|4009|4020|4010.5|4020|4010.5|4019.8|4009|2
1648170120000|2022-03-25 01:02:00|4022.9|4002.9|4022.9|4002.9|4022.9|4002.9|4022.9|4002.9|1
1648170200000|2022-03-25 01:03:20|4038|4019.3|4038|4019.3|4038|4019.3|4038|4019.3|1
1648170210000|2022-03-25 01:03:30|4039|4020.3|4043.3|4023.3|4043.5|4023.5|4039|4020.3|3
1648170220000|2022-03-25 01:03:40|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|1
1648170230000|2022-03-25 01:03:50|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1648170280000|2022-03-25 01:04:40|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|1
1648170300000|2022-03-25 01:05:00|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1648170320000|2022-03-25 01:05:20|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|1
1648170330000|2022-03-25 01:05:30|4040|4021.3|4040|4021.3|4040|4021.3|4040|4021.3|1
1648170360000|2022-03-25 01:06:00|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|4039.3|4020.5|1
1648170370000|2022-03-25 01:06:10|4038.3|4019.5|4038.8|4020|4039.5|4020.8|4038.3|4019.5|5
1648170380000|2022-03-25 01:06:20|4039.5|4020.8|4039|4020.3|4039.8|4021|4038.8|4020|6
1648170410000|2022-03-25 01:06:50|4039.8|4021|4039|4020.3|4039.8|4021|4039|4020.3|2
1648170450000|2022-03-25 01:07:30|4041.4|4021.4|4041.8|4021.8|4041.8|4021.8|4041.4|4021.4|2
1648170460000|2022-03-25 01:07:40|4042|4022|4042|4022|4042|4022|4042|4022|1
1648170470000|2022-03-25 01:07:50|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|1
1648170500000|2022-03-25 01:08:20|4041.3|4022.5|4044.5|4025.8|4045|4026.3|4041.3|4022.5|6
1648170510000|2022-03-25 01:08:30|4043.8|4025|4043.8|4025|4043.8|4025|4043.8|4025|1
1648170520000|2022-03-25 01:08:40|4042.8|4022.8|4042.3|4022.3|4042.8|4022.8|4042.3|4022.3|2
1648170530000|2022-03-25 01:08:50|4042|4022|4042|4022|4042|4022|4042|4022|1
1648170540000|2022-03-25 01:09:00||4023.3||4023.3||4023.3||4023.3|1
1648170550000|2022-03-25 01:09:10|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|1
1648170560000|2022-03-25 01:09:20|4042|4023.3|4042|4023.3|4042|4023.3|4042|4023.3|1
1648170570000|2022-03-25 01:09:30|4042.8|4024|4042|4023.3|4042.8|4024|4042|4023.3|2
1648170580000|2022-03-25 01:09:40|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1648170600000|2022-03-25 01:10:00|4042.8|4022.8|4041.5|4022.8|4042.8|4023.5|4041.5|4022.8|4
1648170610000|2022-03-25 01:10:10|4040.8|4022|4040.8|4022|4040.8|4022|4040.8|4022|1
1648170620000|2022-03-25 01:10:20|4042.6|4022.6|4042|4023.3|4042.8|4023.3|4041.8|4022.6|4
1648170630000|2022-03-25 01:10:30|4041.3|4022.5|4041.5|4022.8|4041.8|4023|4041|4022.3|4
1648170660000|2022-03-25 01:11:00|4040.5|4021.8|4039.5|4020.8|4041.5|4022.8|4039.5|4020.8|7
1648170680000|2022-03-25 01:11:20|4041|4022.3|4039.5|4020.5|4041|4022.3|4039.5|4020.5|3
1648170690000|2022-03-25 01:11:30|4040.8|4021.8|4039.5|4020.8|4041|4022.3|4039.3|4020.5|6
1648170700000|2022-03-25 01:11:40|4041.3|4022.5|4039.8|4021|4041.3|4022.5|4039.5|4020.8|7
1648170710000|2022-03-25 01:11:50|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|4040.5|4021.8|3
1648170720000|2022-03-25 01:12:00|4040|4021.3|4038.8|4019.8|4041|4022.3|4038.8|4019.8|10
1648170730000|2022-03-25 01:12:10|4039.9|4019.9|4038.8|4019.8|4039.9|4019.9|4038.8|4019.8|2
1648170740000|2022-03-25 01:12:20|4040.4|4020.4|4040|4020.3|4040.4|4020.4|4040|4020.3|2
1648170760000|2022-03-25 01:12:40||4021.3||4021.3||4021.3||4021.3|1
1648170770000|2022-03-25 01:12:50|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648170780000|2022-03-25 01:13:00|4039.8|4021|4042|4023.3|4042|4023.3|4039.8|4021|4
1648170790000|2022-03-25 01:13:10|4041.3|4022.5|4042|4023.3|4042|4023.3|4041|4022.3|6
1648170800000|2022-03-25 01:13:20|4041|4022.3|4041.3|4022.5|4042|4023.3|4041|4022.3|3
1648170810000|2022-03-25 01:13:30|4042|4023.3|4041.5|4022.8|4042|4023.3|4041.5|4022.8|2
1648170820000|2022-03-25 01:13:40|4040.8|4022|4040.5|4021.8|4042|4023.3|4040.5|4021.8|11
1648170830000|2022-03-25 01:13:50|4041.8|4023|4041.3|4022.5|4041.8|4023|4040|4021.3|7
1648170840000|2022-03-25 01:14:00|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648170870000|2022-03-25 01:14:30|4042|4023.3|4042|4023.3|4042|4023.3|4042|4023.3|1
1648170900000|2022-03-25 01:15:00|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1648170910000|2022-03-25 01:15:10|4040|4021.3|4041|4022.3|4041|4022.3|4040|4021.3|2
1648170970000|2022-03-25 01:16:10|4040.5|4021.8|4042|4023.3|4042|4023.3|4040.5|4021.8|2
1648170980000|2022-03-25 01:16:20|4041.5|4022.8|4041.5|4022.8|4041.5|4022.8|4041.5|4022.8|1
1648171030000|2022-03-25 01:17:10|4042|4023.3|4041|4022.3|4042|4023.3|4041|4022.3|2
1648171080000|2022-03-25 01:18:00|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|1
1648171130000|2022-03-25 01:18:50|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648171140000|2022-03-25 01:19:00|4041.5|4022.8|4041.3|4022.5|4042|4023.3|4041.3|4022.5|3
1648171200000|2022-03-25 01:20:00|4041|4022.3|4040.5|4021.8|4041.8|4023|4040.5|4021.8|3
1648171210000|2022-03-25 01:20:10|4039.3|4020.5|4038.5|4019.8|4039.3|4020.5|4038.5|4019.8|2
1648171230000|2022-03-25 01:20:30|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|1
1648171240000|2022-03-25 01:20:40|4040.5|4021.8|4039.5|4020.8|4040.5|4021.8|4039.5|4020.8|2
1648171290000|2022-03-25 01:21:30|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648171300000|2022-03-25 01:21:40|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|1
1648171310000|2022-03-25 01:21:50|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|1
1648171320000|2022-03-25 01:22:00|4039.8|4021|4039.8|4021|4039.8|4021|4039.8|4021|1
1648171420000|2022-03-25 01:23:40|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648171430000|2022-03-25 01:23:50|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|1
1648171440000|2022-03-25 01:24:00|4039|4019|4038.3|4019.3|4039|4019.3|4038.3|4019|2
1648171450000|2022-03-25 01:24:10|4038.8|4020|4038.8|4020|4038.8|4020|4038.8|4020|1
1648171560000|2022-03-25 01:26:00|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|1
1648171570000|2022-03-25 01:26:10|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|4040.3|4021.5|1
1648171590000|2022-03-25 01:26:30|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|4039.5|4020.8|1
1648171620000|2022-03-25 01:27:00|4039|4020.3|4039|4020.3|4039|4020.3|4039|4020.3|1
1648171630000|2022-03-25 01:27:10|4039.5|4020.8|4040.5|4021.8|4040.5|4021.8|4039.5|4020.8|2
1648171640000|2022-03-25 01:27:20|4039.8|4021|4039.8|4021|4039.8|4021|4039.8|4021|1
1648171660000|2022-03-25 01:27:40|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648171670000|2022-03-25 01:27:50|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|4041.3|4022.5|1
1648171680000|2022-03-25 01:28:00|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|4040.5|4021.8|1
1648171690000|2022-03-25 01:28:10|4041.5|4022.8|4040.5|4021.8|4042|4023.3|4040.5|4021.8|6
1648171700000|2022-03-25 01:28:20|4041.5|4022.8|4042|4023.3|4042|4023.3|4040.8|4022|5
1648171710000|2022-03-25 01:28:30|4041|4022.3|4041|4022.3|4041|4022.3|4041|4022.3|1
1648171740000|2022-03-25 01:29:00|4042|4023.3|4042|4023.3|4042|4023.3|4040.5|4021.8|3
1648171790000|2022-03-25 01:29:50|4041.8|4023|4041.8|4023|4041.8|4023|4041.8|4023|1
1648171800000|2022-03-25 01:30:00|4042.5|4023.8|4042.5|4023.8|4042.5|4023.8|4042.5|4023.8|1
1648171810000|2022-03-25 01:30:10|4043.3|4024.5|4043.3|4024.5|4043.3|4024.5|4043.3|4024.5|1
1648171830000|2022-03-25 01:30:30|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|4044.3|4025.5|1
1648171860000|2022-03-25 01:31:00|4045.5|4026.8|4044.3|4025.5|4045.5|4026.8|4044.3|4025.5|2
1648171870000|2022-03-25 01:31:10|4043.3|4024.5|4044.8|4026|4045.5|4026.5|4043.3|4024.5|7
1648171920000|2022-03-25 01:32:00|4044|4025.3|4044|4025.3|4044|4025.3|4044|4025.3|1
1648171970000|2022-03-25 01:32:50|4043.8|4025|4043.8|4025|4043.8|4025|4043.8|4025|1
1648172080000|2022-03-25 01:34:40|4044|4025.3|4044|4025.3|4044|4025.3|4044|4025.3|1
1648172090000|2022-03-25 01:34:50|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|4043.5|4023.5|1
1648172100000|2022-03-25 01:35:00|4043.1|4023.1|4043.5|4024|4043.5|4024|4043.1|4023.1|2
1648172110000|2022-03-25 01:35:10|4042.3|4023.3|4041.8|4023|4042.5|4023.8|4041.8|4023|3
1648172120000|2022-03-25 01:35:20|4041|4022.3|4042.5|4023.8|4043|4024.3|4040.5|4021.8|6
1648172130000|2022-03-25 01:35:30|4042.8|4024|4042.3|4023.5|4042.8|4024|4041.5|4022.8|3
1648172140000|2022-03-25 01:35:40|4041.5|4022.8|4041.3|4022.5|4041.5|4022.8|4040.5|4021.8|5
1648172150000|2022-03-25 01:35:50|4040.5|4021.8|4041.3|4022.5|4041.3|4022.5|4040.5|4021.8|6
1648172180000|2022-03-25 01:36:20|4043.3|4023.3|4043.5|4023.5|4043.5|4023.5|4043.3|4023.3|2
1648172190000|2022-03-25 01:36:30|4044|4024|4044|4025.3|4044|4025.3|4044|4024|2
1648172220000|2022-03-25 01:37:00|4044.8|4026|4045.3|4026.5|4045.3|4026.5|4044.8|4026|2
1648172230000|2022-03-25 01:37:10|4044|4025.3|4043|4024.3|4044|4025.3|4043|4024.3|4
1648172240000|2022-03-25 01:37:20|4044.5|4024.5|4044.3|4024.5|4044.8|4024.8|4044|4024.5|5
1648172250000|2022-03-25 01:37:30|4043.3|4026|4045|4026|4045|4026|4043.3|4026|2
1648172300000|2022-03-25 01:38:20|4045.8|4027|4046|4027|4046|4027|4045.8|4027|2
1648172310000|2022-03-25 01:38:30|4047.4|4027.4|4047.4|4027.4|4047.4|4027.4|4047.4|4027.4|1
1648172320000|2022-03-25 01:38:40|4046.3|4027.5|4046.3|4027.5|4046.3|4027.5|4046.3|4027.5|1
1648172330000|2022-03-25 01:38:50|4047.4|4027.4|4047.4|4027.4|4047.4|4027.4|4047.4|4027.4|1
1648172340000|2022-03-25 01:39:00|4048|4028|4048|4028|4048|4028|4048|4028|1
1648172350000|2022-03-25 01:39:10|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|4048.3|4029.5|1
1648172360000|2022-03-25 01:39:20|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|4049.3|4030.5|1
1648172370000|2022-03-25 01:39:30|4050.1|4030.1|4052.6|4032.6|4052.6|4032.6|4049.5|4030.1|6
1648172390000|2022-03-25 01:39:50|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1648172420000|2022-03-25 01:40:20|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1648172430000|2022-03-25 01:40:30|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1648172450000|2022-03-25 01:40:50|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1648172500000|2022-03-25 01:41:40|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1648172550000|2022-03-25 01:42:30|4056.8|4038|4062.4|4042.4|4062.4|4042.4|4056.8|4038|2
1648172560000|2022-03-25 01:42:40|4064.5|4044.5|4064.5|4044.5|4064.5|4044.5|4064.5|4044.5|1
1648172570000|2022-03-25 01:42:50|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648172580000|2022-03-25 01:43:00|4061.3|4041.3|4061.3|4041.3|4061.3|4041.3|4061.3|4041.3|1
1648172590000|2022-03-25 01:43:10|4060|4041.4|4060.8|4041.8|4061.4|4041.8|4060|4041.4|3
1648172600000|2022-03-25 01:43:20|4060|4041.3|4060|4041.3|4060|4041.3|4060|4041.3|1
1648172610000|2022-03-25 01:43:30|4060.8|4042|4058.5|4038.5|4060.8|4042|4058.1|4038.1|5
1648172620000|2022-03-25 01:43:40|4059.4|4039.4|4059.3|4039.8|4059.4|4039.8|4059.3|4039.4|2
1648172640000|2022-03-25 01:44:00|4059.9|4039.9|4059.8|4039.8|4060.3|4041.5|4059|4039.3|9
1648172650000|2022-03-25 01:44:10|4059|4039|4059|4039|4059|4039|4059|4039|2
1648172660000|2022-03-25 01:44:20|4059.3|4039.5|4060.3|4041.5|4060.3|4041.5|4059.3|4039.5|2
1648172670000|2022-03-25 01:44:30|4058.8|4040|4060|4040|4060|4040|4058|4039.3|3
1648172680000|2022-03-25 01:44:40|4059.3|4039.3|4059.3|4039.3|4059.3|4039.3|4059.3|4039.3|1
1648172700000|2022-03-25 01:45:00|4057|4038.3|4057.3|4038.5|4058|4039.3|4057|4038.3|3
1648172710000|2022-03-25 01:45:10|4058.5|4039.8|4059.9|4039.9|4059.9|4039.9|4057.5|4038.8|3
1648172720000|2022-03-25 01:45:20|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|4060.8|4040.8|1
1648172730000|2022-03-25 01:45:30|4061|4041|4060.5|4041.3|4061|4041.3|4060.5|4040.6|3
1648172740000|2022-03-25 01:45:40|4061|4042.3|4060.8|4042|4061|4042.3|4060.3|4041.5|3
1648172750000|2022-03-25 01:45:50|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648172800000|2022-03-25 01:46:40|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648172830000|2022-03-25 01:47:10|4063|4044.3|4063.3|4044.5|4063.3|4044.5|4062|4043.3|3
1648172850000|2022-03-25 01:47:30|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1648172860000|2022-03-25 01:47:40|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648172880000|2022-03-25 01:48:00|4063|4044.3|4064|4045.3|4064|4045.3|4063|4044.3|2
1648172910000|2022-03-25 01:48:30|4063.4|4043.4|4064.3|4044.3|4064.3|4044.3|4063.4|4043.4|3
1648172920000|2022-03-25 01:48:40||4045||4045||4045||4045|1
1648172940000|2022-03-25 01:49:00|4063.8||4063.8||4063.8||4063.8||1
1648173050000|2022-03-25 01:50:50|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|1
1648173070000|2022-03-25 01:51:10|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1648173120000|2022-03-25 01:52:00|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1648173160000|2022-03-25 01:52:40|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|1
1648173170000|2022-03-25 01:52:50|4067.9|4047.9|4068.6|4048.6|4068.6|4048.6|4067.3|4047.3|3
1648173180000|2022-03-25 01:53:00|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|1
1648173190000|2022-03-25 01:53:10|4069|4050.3|4067.8|4049|4069|4050.3|4067.3|4047.5|4
1648173200000|2022-03-25 01:53:20|4068.5|4049.8|4066.3|4047.5|4068.5|4049.8|4066.3|4047.5|4
1648173210000|2022-03-25 01:53:30|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648173230000|2022-03-25 01:53:50|4066|4047.3|4066|4047.3|4066|4047.3|4066|4047.3|1
1648173260000|2022-03-25 01:54:20|4065.3|4046.5|4064.8|4046|4065.3|4046.5|4064.8|4046|2
1648173270000|2022-03-25 01:54:30|4065.5|4046.8|4066.3|4047.5|4066.3|4047.5|4065.5|4046.8|2
1648173280000|2022-03-25 01:54:40|4068.3|4049.5|4067.9|4047.9|4068.3|4049.5|4066.5|4046.5|3
1648173290000|2022-03-25 01:54:50|4068|4049.3|4066.8|4048|4068|4049.3|4066.8|4047.6|4
1648173300000|2022-03-25 01:55:00|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648173310000|2022-03-25 01:55:10|4067|4048.3|4066.8|4048|4068|4049.3|4066.8|4048|3
1648173320000|2022-03-25 01:55:20|4068|4049.3|4067|4048.3|4068|4049.3|4067|4048.3|2
1648173330000|2022-03-25 01:55:30|4067.8|4049|4066.5|4047.8|4067.8|4049|4066.5|4047.8|2
1648173340000|2022-03-25 01:55:40|4068|4049.3|4066.5|4047.8|4068|4049.3|4066.5|4047.8|6
1648173350000|2022-03-25 01:55:50|4067.8|4049|4069.3|4050.5|4069.3|4050.5|4067.8|4049|3
1648173360000|2022-03-25 01:56:00|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648173370000|2022-03-25 01:56:10|4069.3|4050.5|4068.8|4050|4069.3|4050.5|4068.8|4050|2
1648173390000|2022-03-25 01:56:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648173400000|2022-03-25 01:56:40|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648173450000|2022-03-25 01:57:30|4068.3|4049.5|4067.5|4048.8|4069|4050.3|4066.8|4048|6
1648173530000|2022-03-25 01:58:50|4067.1|4047.1|4067.3|4047.5|4067.3|4047.5|4067.1|4047.1|2
1648173550000|2022-03-25 01:59:10|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648173590000|2022-03-25 01:59:50|4065.3|4046.5|4065.8|4047|4065.8|4047|4065.3|4046.5|2
1648173600000|2022-03-25 02:00:00|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648173640000|2022-03-25 02:00:40|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648173690000|2022-03-25 02:01:30|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1648173720000|2022-03-25 02:02:00|4065.6|4045.6|4065.6|4045.6|4065.6|4045.6|4065.6|4045.6|1
1648173730000|2022-03-25 02:02:10|4066.9|4046.9|4067.3|4048.5|4067.3|4048.5|4066.9|4046.9|3
1648173740000|2022-03-25 02:02:20|4069.1|4049.1|4069|4049.5|4069.9|4050.5|4067.9|4047.9|7
1648173750000|2022-03-25 02:02:30|4068.5|4048.8|4067.5|4047.5|4068.5|4048.8|4067.5|4047.5|4
1648173760000|2022-03-25 02:02:40|4066.5|4047.8|4071.3|4051.8|4071.8|4051.8|4066|4047.3|6
1648173770000|2022-03-25 02:02:50|4071|4051|4071|4051|4071|4051|4071|4051|1
1648173780000|2022-03-25 02:03:00|4070|4050.3|4069|4050.3|4070|4050.3|4069|4050.3|2
1648173800000|2022-03-25 02:03:20|4071.1|4051.1|4071.1|4051.1|4071.1|4051.1|4071.1|4051.1|1
1648173820000|2022-03-25 02:03:40|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648173830000|2022-03-25 02:03:50|4071|4051|4071|4051|4071|4051|4071|4051|1
1648173840000|2022-03-25 02:04:00|4070.5|4050.8|4071.3|4051.5|4071.3|4051.5|4069.8|4050.8|4
1648173850000|2022-03-25 02:04:10|4070.3|4050.8|4070.3|4050.8|4070.3|4050.8|4070.3|4050.8|1
1648173860000|2022-03-25 02:04:20|4069.5|4049.3|4068|4049.3|4069.5|4049.3|4068|4049.3|2
1648173880000|2022-03-25 02:04:40|4069.5|4050.8|4068|4049.3|4069.5|4050.8|4068|4049.3|2
1648173900000|2022-03-25 02:05:00|4067.3|4048.5|4067|4047|4067.3|4048.5|4067|4047|2
1648173920000|2022-03-25 02:05:20|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|1
1648173970000|2022-03-25 02:06:10|4065.8|4047|4065.8|4047|4065.8|4047|4065.8|4047|1
1648174080000|2022-03-25 02:08:00|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648174130000|2022-03-25 02:08:50|4067.6|4047.6|4070.3|4050.3|4070.3|4050.3|4067.6|4047.6|2
1648174150000|2022-03-25 02:09:10|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648174190000|2022-03-25 02:09:50|4073|4054.3|4073|4054.3|4073|4054.3|4073|4054.3|1
1648174240000|2022-03-25 02:10:40|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648174300000|2022-03-25 02:11:40|4073|4054.3|4073|4054.3|4073|4054.3|4073|4054.3|1
1648174340000|2022-03-25 02:12:20|4073.8|4055|4073.8|4055|4073.8|4055|4073.8|4055|1
1648174390000|2022-03-25 02:13:10|4074.8|4056|4075.5|4056.8|4075.5|4056.8|4074.8|4056|2
1648174410000|2022-03-25 02:13:30|4077|4058.3|4077|4058.3|4078|4059.3|4077|4058.3|3
1648174580000|2022-03-25 02:16:20|4076.8|4058|4076.8|4058|4076.8|4058|4076.8|4058|1
1648174630000|2022-03-25 02:17:10|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648174710000|2022-03-25 02:18:30|4077.8|4059|4077.3|4058.5|4077.8|4059|4077.3|4058.5|2
1648174870000|2022-03-25 02:21:10|4078.5|4059.8|4077.3|4058.5|4078.5|4059.8|4077.3|4058.5|2
1648174880000|2022-03-25 02:21:20|4078.5|4059.8|4078.5|4059.8|4078.5|4059.8|4077.3|4058.5|3
1648175070000|2022-03-25 02:24:30|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648175450000|2022-03-25 02:30:50|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648175510000|2022-03-25 02:31:50|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648175620000|2022-03-25 02:33:40|4076.8|4058|4076.8|4058|4076.8|4058|4076.8|4058|1
1648175670000|2022-03-25 02:34:30|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648175730000|2022-03-25 02:35:30|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648175840000|2022-03-25 02:37:20|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648175950000|2022-03-25 02:39:10|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648176000000|2022-03-25 02:40:00|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648176110000|2022-03-25 02:41:50|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648176170000|2022-03-25 02:42:50|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648176280000|2022-03-25 02:44:40|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648176290000|2022-03-25 02:44:50|4075.3|4055.3|4074.4|4054.4|4075.3|4055.3|4074.4|4054.4|2
1648176300000|2022-03-25 02:45:00|4074.8|4054.8|4074.8|4054.8|4074.8|4054.8|4074.8|4054.8|1
1648176310000|2022-03-25 02:45:10|4072|4053.3|4072|4053.3|4072|4053.3|4072|4053.3|1
1648176760000|2022-03-25 02:52:40|4073|4054.3|4071.5|4052.5|4073|4054.3|4071.5|4052.5|2
1648176820000|2022-03-25 02:53:40|4071.3||4071.3||4071.3||4071.3||1
1648176920000|2022-03-25 02:55:20|4073.1|4053.1|4072|4053.3|4073.1|4053.3|4072|4053|3
1648176970000|2022-03-25 02:56:10|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648177080000|2022-03-25 02:58:00|4072|4053.3|4072|4053.3|4072|4053.3|4072|4053.3|1
1648177090000|2022-03-25 02:58:10|4073.4|4053.4|4075.5|4056.3|4077.4|4057.4|4073.4|4053.4|7
1648177150000|2022-03-25 02:59:10|4075||4075||4075||4075||1
1648177340000|2022-03-25 03:02:20|4076.3|4057.5|4077.1|4057.1|4077.1|4057.8|4075|4056.3|4
1648177360000|2022-03-25 03:02:40|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|1
1648177410000|2022-03-25 03:03:30|4075.8|4057|4075.8|4057|4075.8|4057|4075.8|4057|1
1648177470000|2022-03-25 03:04:30|4075.5|4056.8|4076.8|4058|4076.8|4058|4075.5|4056.8|2
1648177520000|2022-03-25 03:05:20|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648177610000|2022-03-25 03:06:50|4076|4057.3|4077.5|4058.8|4077.5|4058.8|4076|4057.3|2
1648177620000|2022-03-25 03:07:00|4076.3|4057.5|4077.3|4058.5|4077.3|4058.5|4076.3|4057.5|2
1648177630000|2022-03-25 03:07:10|4076|4057.3|4077.3|4058.5|4078.5|4059.8|4076|4057.3|6
1648177910000|2022-03-25 03:11:50|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648177960000|2022-03-25 03:12:40|4077.8|4059|4077.8|4059|4077.8|4059|4077.8|4059|1
1648177970000|2022-03-25 03:12:50|4078.5|4059.8|4078.8|4060|4078.8|4060|4077.8|4059|3
1648177980000|2022-03-25 03:13:00|4077.8|4059|4077.3|4058.5|4077.8|4059|4077.3|4058.5|2
1648178000000|2022-03-25 03:13:20|4076.3|4057.5|4076.8|4058|4076.8|4058|4076.3|4057.5|2
1648178070000|2022-03-25 03:14:30|4077.8|4059|4077.8|4059|4077.8|4059|4077.8|4059|1
1648178180000|2022-03-25 03:16:20|4076.8|4058|4076.8|4058|4076.8|4058|4076.8|4058|1
1648178230000|2022-03-25 03:17:10|4076.5|4057.8|4081.9|4061.9|4081.9|4061.9|4076.5|4057.8|3
1648178250000|2022-03-25 03:17:30|4084|4065.3|4084|4065.3|4084|4065.3|4084|4065.3|1
1648178300000|2022-03-25 03:18:20|4083.5|4064.8|4083.5|4064.8|4083.5|4064.8|4083.5|4064.8|1
1648178360000|2022-03-25 03:19:20|4085.1|4065.1|4086|4066|4086|4066|4085.1|4065.1|3
1648178370000|2022-03-25 03:19:30|4084.8||4084.8||4084.8||4084.8||1
1648178430000|2022-03-25 03:20:30|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648178530000|2022-03-25 03:22:10|4085.3|4066.5|4085.8|4067|4085.8|4067|4085.3|4066.5|2
1648178610000|2022-03-25 03:23:30|4085|4066.3|4084.5|4065.8|4085|4066.3|4084.5|4065.8|2
1648178640000|2022-03-25 03:24:00|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648178670000|2022-03-25 03:24:30|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648178690000|2022-03-25 03:24:50|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648178740000|2022-03-25 03:25:40|4086.8|4068|4087.5|4068.8|4087.5|4068.8|4086.8|4068|2
1648178770000|2022-03-25 03:26:10|4088.3|4069.5|4091.3|4072.5|4091.3|4072.5|4088.3|4069.5|3
1648178810000|2022-03-25 03:26:50|4090.8|4072|4090.6|4070.6|4091.5|4072.8|4090.6|4070.6|4
1648178820000|2022-03-25 03:27:00|4090.9|4070.9|4088.3|4069.5|4090.9|4070.9|4088.3|4069.5|2
1648178860000|2022-03-25 03:27:40|4087.8|4069|4087.8|4069|4087.8|4069|4087.8|4069|1
1648178900000|2022-03-25 03:28:20|4089.3|4069.3|4089.3|4069.3|4089.3|4069.3|4089.3|4069.3|1
1648178910000|2022-03-25 03:28:30|4087.5|4067.5|4086.8|4067.3|4087.5|4067.5|4086.8|4067.3|2
1648178920000|2022-03-25 03:28:40|4086.3|4067.5|4086.3|4067.5|4086.3|4067.5|4086.3|4067.5|1
1648178960000|2022-03-25 03:29:20|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648178980000|2022-03-25 03:29:40|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648179000000|2022-03-25 03:30:00|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648179020000|2022-03-25 03:30:20|4084|4064|4084|4064|4084|4064|4084|4064|1
1648179030000|2022-03-25 03:30:30|4084.5|4064.5|4085|4065|4085|4065|4084.5|4064.5|2
1648179040000|2022-03-25 03:30:40|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648179060000|2022-03-25 03:31:00|4085.1|4065.1|4084.8|4064.8|4085.1|4065.1|4084.8|4064.8|2
1648179070000|2022-03-25 03:31:10|4083.5|4064|4082.8|4064|4083.5|4064|4082.8|4064|2
1648179120000|2022-03-25 03:32:00|4084.3|4064.3|4084.9|4064.9|4084.9|4064.9|4084.3|4064.3|2
1648179140000|2022-03-25 03:32:20|4085|4066.3|4085|4066.3|4085|4066.3|4085|4066.3|1
1648179190000|2022-03-25 03:33:10|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|1
1648179350000|2022-03-25 03:35:50|4086.3|4067.5|4086.4|4066.4|4086.4|4067.5|4085|4066.3|3
1648179370000|2022-03-25 03:36:10|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648179390000|2022-03-25 03:36:30|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|1
1648179440000|2022-03-25 03:37:20|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648179500000|2022-03-25 03:38:20|4085|4066.3|4085|4066.3|4085|4066.3|4085|4066.3|1
1648179550000|2022-03-25 03:39:10|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|1
1648179620000|2022-03-25 03:40:20|4084.9|4064.9|4084.9|4064.9|4084.9|4064.9|4084.9|4064.9|1
1648179640000|2022-03-25 03:40:40|4082.8|4064|4084.6|4064.6|4084.6|4064.6|4081.5|4062.8|4
1648179660000|2022-03-25 03:41:00|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648179700000|2022-03-25 03:41:40|4084|4064|4083.3|4064|4084|4064|4083.3|4064|2
1648179710000|2022-03-25 03:41:50|4082|4062.8|4081.5|4062.8|4082|4062.8|4081.5|4062.8|2
1648179820000|2022-03-25 03:43:40|4081.8|4063|4081.8|4063|4081.8|4063|4081.8|4063|1
1648179980000|2022-03-25 03:46:20|4082.9|4062.9|4082.9|4062.9|4082.9|4062.9|4082.9|4062.9|1
1648179990000|2022-03-25 03:46:30|4083.3|4063.5|4083.3|4064.5|4083.3|4064.5|4083.3|4063.5|2
1648180040000|2022-03-25 03:47:20|4084.9|4064.9|4084.8|4066|4084.9|4066|4084.8|4064.9|2
1648180100000|2022-03-25 03:48:20|4085|4066.3|4085|4066.3|4085|4066.3|4085|4066.3|1
1648180620000|2022-03-25 03:57:00|4083.5|4064.8|4083.5|4064.8|4083.5|4064.8|4083.5|4064.8|1
1648180630000|2022-03-25 03:57:10|4083.3|4064.5|4083.1|4063.1|4083.3|4064.5|4083.1|4063.1|2
1648180640000|2022-03-25 03:57:20|4083.9|4063.9|4083.9|4063.9|4083.9|4063.9|4083.9|4063.9|1
1648180650000|2022-03-25 03:57:30|4084|4065.3|4084|4065.3|4084|4065.3|4084|4065.3|1
1648181020000|2022-03-25 04:03:40|4085|4066.3|4086|4066|4086|4066.3|4084.3|4065.5|5
1648181040000|2022-03-25 04:04:00|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648181260000|2022-03-25 04:07:40|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|4084.3|4065.5|1
1648181480000|2022-03-25 04:11:20|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648181590000|2022-03-25 04:13:10|4085|4066.3|4085|4066.3|4085|4066.3|4085|4066.3|1
1648182410000|2022-03-25 04:26:50|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648182670000|2022-03-25 04:31:10|4085.3|4066.5|4085.6|4065.6|4085.6|4066.5|4084|4065.3|3
1648182690000|2022-03-25 04:31:30|4084|4065.3|4084|4065.3|4084|4065.3|4084|4065.3|1
1648182850000|2022-03-25 04:34:10|4083.8|4065|4083.8|4065|4083.8|4065|4083.8|4065|1
1648184320000|2022-03-25 04:58:40|4083.3|4064.5|4082.5|4063.8|4083.3|4064.5|4082.5|4063.8|2
1648184370000|2022-03-25 04:59:30|4082.8|4064|4082.8|4064|4082.8|4064|4082.8|4064|1
1648184550000|2022-03-25 05:02:30|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648185760000|2022-03-25 05:22:40|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|1
1648185880000|2022-03-25 05:24:40|4083.3|4064.5|4083.3|4064.5|4083.3|4064.5|4083.3|4064.5|1
1648185920000|2022-03-25 05:25:20|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|1
1648185980000|2022-03-25 05:26:20|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648186200000|2022-03-25 05:30:00|4081.8|4063|4081.8|4063|4081.8|4063|4081.8|4063|1
1648186230000|2022-03-25 05:30:30|4079.1|4059.1|4079.1|4059.1|4079.1|4059.1|4079.1|4059.1|1
1648186250000|2022-03-25 05:30:50|4078.3|4058.3|4078.3|4058.3|4078.3|4058.3|4078.3|4058.3|1
1648186260000|2022-03-25 05:31:00|4073.8|4055|4071.3|4052.5|4073.8|4055|4071.3|4052.5|4
1648186270000|2022-03-25 05:31:10|4071.8|4053|4071.8|4053|4071.8|4053|4071.8|4053|1
1648186330000|2022-03-25 05:32:10|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648186380000|2022-03-25 05:33:00|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648186440000|2022-03-25 05:34:00|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648186470000|2022-03-25 05:34:30|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648186480000|2022-03-25 05:34:40|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648186590000|2022-03-25 05:36:30|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648186640000|2022-03-25 05:37:20|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648186680000|2022-03-25 05:38:00|4070.8|4052|4070.3|4051.5|4070.8|4052|4070.3|4051.5|2
1648186710000|2022-03-25 05:38:30|4071.5|4052.8|4070|4051.3|4071.5|4052.8|4070|4051.3|2
1648186740000|2022-03-25 05:39:00|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648186800000|2022-03-25 05:40:00|4069.3|4050.5|4068.5|4049.8|4069.3|4050.5|4067.8|4049|3
1648186850000|2022-03-25 05:40:50|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648186860000|2022-03-25 05:41:00|4067.8|4047.8|4067.8|4048.8|4067.8|4048.8|4067.8|4047.8|2
1648186870000|2022-03-25 05:41:10|4067|4048.3|4067.8|4049|4067.8|4049|4067|4048.3|2
1648186900000|2022-03-25 05:41:40|4067.3|4048.5|4067.3|4048.5|4067.3|4048.5|4067.3|4048.5|1
1648186920000|2022-03-25 05:42:00|4066.3|4047.5|4065.5|4046.8|4066.3|4047.5|4065.5|4046.8|2
1648186930000|2022-03-25 05:42:10|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648186950000|2022-03-25 05:42:30|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1648187010000|2022-03-25 05:43:30|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648187060000|2022-03-25 05:44:20|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648187080000|2022-03-25 05:44:40|4063.3|4044.5|4064.5|4045.8|4064.5|4045.8|4063.3|4044.5|2
1648187110000|2022-03-25 05:45:10|4065.3|4046.5|4065|4045|4065.3|4046.5|4065|4045|2
1648187120000|2022-03-25 05:45:20|4065.5|4045.5|4069.4|4049.4|4069.4|4049.4|4065.5|4045.5|4
1648187130000|2022-03-25 05:45:30|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648187140000|2022-03-25 05:45:40|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648187150000|2022-03-25 05:45:50|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648187160000|2022-03-25 05:46:00|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648187170000|2022-03-25 05:46:10|4067|4047|4063.9|4043.9|4067.4|4047.4|4063.9|4043.9|6
1648187180000|2022-03-25 05:46:20|4063.4|4043.4|4062.4|4042.4|4063.4|4043.4|4062.3|4042.3|3
1648187190000|2022-03-25 05:46:30|4062.8|4042.8|4062.5|4042.5|4062.8|4042.8|4062.5|4042.5|2
1648187200000|2022-03-25 05:46:40|4060.6|4040.6|4060|4040|4060.6|4040.6|4060|4040|3
1648187210000|2022-03-25 05:46:50|4059|4041.3|4058.8|4038.8|4060.3|4041.5|4058.8|4038.8|4
1648187220000|2022-03-25 05:47:00|4057|4037|4057|4037|4057|4037|4057|4037|1
1648187230000|2022-03-25 05:47:10|4058.9|4038.9|4058.6|4038.6|4058.9|4038.9|4058.6|4038.6|2
1648187240000|2022-03-25 05:47:20|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648187250000|2022-03-25 05:47:30|4060.4|4040.4|4060.3|4040.3|4060.4|4040.4|4060.3|4040.3|2
1648187260000|2022-03-25 05:47:40|4060.5|4040.5|4060.8|4040.8|4060.8|4040.8|4060.5|4040.5|2
1648187270000|2022-03-25 05:47:50|4058.8|4040|4057.5|4038.8|4058.8|4040|4057.5|4038.8|2
1648187300000|2022-03-25 05:48:20|4058.8||4058.8||4058.8||4058.8||1
1648187310000|2022-03-25 05:48:30|4057|4037|4056.8|4036.8|4057|4037|4056.1|4036.1|3
1648187320000|2022-03-25 05:48:40|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1648187330000|2022-03-25 05:48:50|4059.3|4040.5|4059.3|4040.5|4059.3|4040.5|4059.3|4040.5|1
1648187350000|2022-03-25 05:49:10|4058.5|4039.8|4057.8|4039|4058.5|4039.8|4057.8|4039|2
1648187360000|2022-03-25 05:49:20|4059|4040.3|4058.1|4038.1|4059|4040.3|4058.1|4038.1|3
1648187370000|2022-03-25 05:49:30|4057.5|4037.5|4055.3|4035.3|4057.5|4037.5|4055.3|4035.3|4
1648187380000|2022-03-25 05:49:40|4054.3|4034.3|4055.6|4035.6|4055.6|4035.6|4054.3|4034.3|2
1648187400000|2022-03-25 05:50:00|4058|4039.3|4057.3|4038.5|4058|4039.3|4057.3|4038.5|2
1648187410000|2022-03-25 05:50:10|4058|4039.3|4056.8|4038|4058|4039.3|4056.8|4038|2
1648187420000|2022-03-25 05:50:20|4057.8|4037.8|4057.4|4037.4|4057.8|4037.8|4057.4|4037.4|2
1648187440000|2022-03-25 05:50:40|4057.3|4037.3|4054.6|4034.6|4057.3|4037.3|4054.6|4034.6|3
1648187450000|2022-03-25 05:50:50|4055|4035|4056|4036|4056|4036|4053.3|4033.5|5
1648187460000|2022-03-25 05:51:00|4056.9|4036.9|4057.8|4037.8|4057.8|4037.8|4056.6|4036.6|3
1648187470000|2022-03-25 05:51:10|4058|4039.3|4057.3|4038.5|4058|4039.3|4057|4038.3|10
1648187490000|2022-03-25 05:51:30|4056.5|4037.8|4055.5|4036.8|4057.3|4038.5|4055.5|4036.8|4
1648187500000|2022-03-25 05:51:40|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1648187510000|2022-03-25 05:51:50|4053.8|4035|4053.5|4034.8|4055|4036.3|4053.5|4034.8|6
1648187520000|2022-03-25 05:52:00|4054.9|4034.9|4054.6|4034.6|4055|4036|4053.5|4034.6|5
1648187530000|2022-03-25 05:52:10|4054.8|4034.8|4054.8|4034.8|4054.8|4034.8|4054.8|4034.8|1
1648187540000|2022-03-25 05:52:20|4055.4|4035.4|4057.5|4037.5|4057.5|4037.5|4055.4|4035.4|5
1648187560000|2022-03-25 05:52:40|4057.8|4039|4056|4037.3|4057.8|4039|4056|4037.3|3
1648187570000|2022-03-25 05:52:50|4055.3|4036.5|4054.8|4036|4055.8|4037|4054.5|4035.8|4
1648187580000|2022-03-25 05:53:00|4055.8|4037|4055|4035|4055.8|4037|4054.6|4034.6|4
1648187590000|2022-03-25 05:53:10|4055.3|4035.3|4055.3|4035.3|4055.3|4035.3|4055.3|4035.3|1
1648187610000|2022-03-25 05:53:30|4056|4037.3|4055.3|4035.3|4056|4037.3|4055|4035|4
1648187620000|2022-03-25 05:53:40|4053.8|4035|4053.8|4035|4053.8|4035|4053.8|4035|1
1648187630000|2022-03-25 05:53:50|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|4053.3|4034.5|1
1648187670000|2022-03-25 05:54:30|4052.3|4033.5|4051|4031|4052.3|4033.5|4051|4031|2
1648187680000|2022-03-25 05:54:40|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1648187720000|2022-03-25 05:55:20|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|4053.5|4034.8|1
1648187740000|2022-03-25 05:55:40|4055.1|4035.1|4055.1|4035.1|4055.1|4035.1|4055.1|4035.1|1
1648187750000|2022-03-25 05:55:50|4055.6|4035.6|4055.6|4035.6|4055.6|4035.6|4055.6|4035.6|1
1648187770000|2022-03-25 05:56:10|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|1
1648187780000|2022-03-25 05:56:20|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1648187790000|2022-03-25 05:56:30|4055.8|4037|4055.8|4037|4055.8|4037|4055.8|4037|1
1648187810000|2022-03-25 05:56:50|4055|4036.3|4056.1|4036.1|4056.3|4037.5|4055|4036.1|3
1648187830000|2022-03-25 05:57:10|4055.8|4035.8|4055.8|4035.8|4055.8|4035.8|4055.8|4035.8|1
1648187860000|2022-03-25 05:57:40|4055.4|4035.4|4055.4|4035.4|4055.4|4035.4|4055.4|4035.4|1
1648187870000|2022-03-25 05:57:50|4056.3|4036.3|4057|4038.3|4057|4038.3|4056.3|4036.3|2
1648187880000|2022-03-25 05:58:00|4056.3|4036.3|4056.3|4036.3|4056.3|4036.3|4056.3|4036.3|1
1648187890000|2022-03-25 05:58:10|4054.8|4034.8|4056|4036|4056|4036|4054.8|4034.8|5
1648187900000|2022-03-25 05:58:20|4054.8|4036.8|4057.4|4037.4|4057.4|4037.4|4054.8|4036.8|3
1648187910000|2022-03-25 05:58:30|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|4057.9|4037.9|1
1648187930000|2022-03-25 05:58:50|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1648187950000|2022-03-25 05:59:10|4055.5|4036.8|4057.5|4037.5|4057.5|4037.8|4055.5|4036.8|6
1648187960000|2022-03-25 05:59:20|4057.8|4037.8|4057.8|4037.8|4057.8|4037.8|4057.8|4037.8|1
1648187970000|2022-03-25 05:59:30|4058.3|4038.5|4058|4039.3|4058.3|4039.3|4057.3|4038.5|3
1648187980000|2022-03-25 05:59:40|4059|4039|4059|4039|4059|4039|4059|4039|1
1648187990000|2022-03-25 05:59:50|4059.6|4039.6|4058.8|4039.3|4060.3|4041.5|4058.5|4038.5|4
1648188000000|2022-03-25 06:00:00|4059.9|4039.9|4059.9|4039.9|4059.9|4039.9|4059.9|4039.9|1
1648188010000|2022-03-25 06:00:10|4060.3|4040.3|4061.4|4041.4|4061.4|4041.4|4060.1|4040.1|5
1648188030000|2022-03-25 06:00:30|4061.5|4042.8|4064.8|4044.8|4064.8|4044.8|4061.5|4042.8|4
1648188040000|2022-03-25 06:00:40|4067.3|4047.3|4067.3|4047.3|4067.3|4047.3|4067.3|4047.3|1
1648188050000|2022-03-25 06:00:50|4069|4050.3|4068.8|4048.8|4069|4050.3|4068.8|4048.8|2
1648188070000|2022-03-25 06:01:10|4068.3|4048.3|4070|4050|4070|4050|4068.3|4048.3|4
1648188080000|2022-03-25 06:01:20|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|4070.3|4050.3|1
1648188090000|2022-03-25 06:01:30|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648188130000|2022-03-25 06:02:10|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648188170000|2022-03-25 06:02:50|4071.6|4051.6|4072.3|4052.3|4072.3|4052.3|4071.6|4051.6|2
1648188180000|2022-03-25 06:03:00|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|1
1648188220000|2022-03-25 06:03:40|4072.3|4052.5|4072.3|4052.5|4072.3|4052.5|4072.3|4052.5|1
1648188230000|2022-03-25 06:03:50|4071.3||4071.3||4071.3||4071.3||1
1648188280000|2022-03-25 06:04:40|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648188300000|2022-03-25 06:05:00|4071.5|4052.8|4072.3|4053.5|4072.3|4053.5|4071.5|4052.8|2
1648188360000|2022-03-25 06:06:00|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648188370000|2022-03-25 06:06:10|4073.8|4053.8|4074.6|4054.6|4074.6|4054.6|4073.8|4053.8|2
1648188390000|2022-03-25 06:06:30|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|1
1648188420000|2022-03-25 06:07:00|4075|4056.3|4075|4056.3|4075|4056.3|4075|4056.3|1
1648188500000|2022-03-25 06:08:20|4076|4057.3|4074.5|4055.8|4076|4057.3|4074.5|4055.8|2
1648188510000|2022-03-25 06:08:30|4073.6|4053.6|4073.6|4053.6|4073.6|4053.6|4073.6|4053.6|1
1648188520000|2022-03-25 06:08:40|4073.9|4053.9|4074.8|4054.8|4074.8|4054.8|4072.4|4052.4|4
1648188540000|2022-03-25 06:09:00|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|1
1648188550000|2022-03-25 06:09:10|4076.3|4056.3|4076.3|4056.3|4076.3|4056.3|4076.3|4056.3|1
1648188560000|2022-03-25 06:09:20|4075.4|4055.4|4075.4|4055.4|4075.4|4055.4|4075.4|4055.4|1
1648188570000|2022-03-25 06:09:30|4074.6|4054.6|4074.6|4054.6|4074.6|4054.6|4074.6|4054.6|1
1648188580000|2022-03-25 06:09:40|4075.3|4055.3|4075.3|4055.3|4075.3|4055.3|4074.9|4054.9|3
1648188590000|2022-03-25 06:09:50|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648188600000|2022-03-25 06:10:00|4072.8|4054|4074.3|4054.3|4074.3|4054.3|4072.8|4054|2
1648188610000|2022-03-25 06:10:10|4074.6|4054.6|4076.6|4056.6|4076.6|4056.6|4074.6|4054.6|4
1648188630000|2022-03-25 06:10:30|4076|4057.3|4076|4057.3|4076|4057.3|4076|4057.3|1
1648188680000|2022-03-25 06:11:20|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|1
1648188690000|2022-03-25 06:11:30|4076.9|4056.9|4076.9|4056.9|4076.9|4056.9|4076.9|4056.9|1
1648188700000|2022-03-25 06:11:40|4076.5|4056.5|4076.5|4056.5|4076.5|4056.5|4076.5|4056.5|1
1648188720000|2022-03-25 06:12:00|4077.5|4057.5|4077.5|4057.5|4077.5|4057.5|4077.5|4057.5|1
1648188730000|2022-03-25 06:12:10|4078.9|4058.9|4077.5|4058.8|4078.9|4058.9|4077.5|4058.8|2
1648188840000|2022-03-25 06:14:00|4077.8|4059|4077.8|4059|4077.8|4059|4077.8|4059|1
1648188870000|2022-03-25 06:14:30|4079|4060.3|4079|4060.3|4079|4060.3|4079|4060.3|1
1648188890000|2022-03-25 06:14:50|4081.6|4061.6|4083.8|4063.8|4083.8|4063.8|4081.6|4061.6|2
1648188910000|2022-03-25 06:15:10|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648188960000|2022-03-25 06:16:00|4081.8|4061.8|4085.4|4065.4|4085.4|4065.4|4081.8|4061.8|2
1648188970000|2022-03-25 06:16:10|4085.3|4065.3|4085.3|4065.3|4085.3|4065.3|4085.3|4065.3|1
1648188980000|2022-03-25 06:16:20|4085|4065|4083.1|4063.1|4085.5|4066.8|4083.1|4063.1|4
1648189000000|2022-03-25 06:16:40|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|1
1648189020000|2022-03-25 06:17:00|4080.9|4060.9|4080.6|4060.6|4080.9|4060.9|4080.6|4060.6|2
1648189030000|2022-03-25 06:17:10|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|1
1648189140000|2022-03-25 06:19:00|4079.3|4060.5|4079.3|4060.5|4079.3|4060.5|4079.3|4060.5|1
1648189200000|2022-03-25 06:20:00|4079|4060.3|4078.3|4059.5|4079|4060.3|4078.3|4059.5|2
1648189210000|2022-03-25 06:20:10|4077.3|4058.5|4078|4059.3|4078|4059.3|4077.3|4058.5|2
1648189260000|2022-03-25 06:21:00|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648189290000|2022-03-25 06:21:30|4076.8|4058|4076.8|4058|4076.8|4058|4076.8|4058|1
1648189400000|2022-03-25 06:23:20|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|1
1648189410000|2022-03-25 06:23:30|4075.8|4057|4075.8|4057|4075.8|4057|4075.8|4057|1
1648189460000|2022-03-25 06:24:20|4074.8|4056|4074.3|4055.5|4074.8|4056|4073.8|4055|3
1648189470000|2022-03-25 06:24:30|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648189490000|2022-03-25 06:24:50|4073|4054.3|4073|4054.3|4073|4054.3|4073|4054.3|1
1648189510000|2022-03-25 06:25:10|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648189670000|2022-03-25 06:27:50|4071.5|4052.8|4073.8|4053.8|4073.8|4053.8|4071.5|4052.8|2
1648189690000|2022-03-25 06:28:10|4071.8|4053|4071.8|4053|4071.8|4053|4071.8|4053|1
1648189740000|2022-03-25 06:29:00|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648189800000|2022-03-25 06:30:00|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648189830000|2022-03-25 06:30:30|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648189890000|2022-03-25 06:31:30|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648189930000|2022-03-25 06:32:10|4071|4052.3|4074.3|4055.5|4075.3|4056.5|4071|4052.3|8
1648189940000|2022-03-25 06:32:20|4073.3|4054.5|4071.8|4053|4073.3|4054.5|4071.8|4053|3
1648189950000|2022-03-25 06:32:30|4073|4054.3|4073.8|4055|4073.8|4055|4072.5|4053.8|4
1648189960000|2022-03-25 06:32:40|4074.5|4055.8|4074|4055.3|4074.5|4055.8|4074|4055.3|2
1648189970000|2022-03-25 06:32:50|4073.3|4054.5|4074|4055.3|4074|4055.3|4073.3|4054.5|2
1648189990000|2022-03-25 06:33:10|4074.8|4056|4075|4056.3|4075.5|4056.8|4074.8|4056|3
1648190000000|2022-03-25 06:33:20|4074|4055.3|4075|4056.3|4075|4056.3|4074|4055.3|2
1648190010000|2022-03-25 06:33:30|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648190020000|2022-03-25 06:33:40|4073|4054.3|4072.3|4053.5|4073|4054.3|4072.3|4053.5|2
1648190040000|2022-03-25 06:34:00|4073|4054.3|4072.3|4053.5|4073|4054.3|4072.3|4053.5|2
1648190100000|2022-03-25 06:35:00|4072|4053.3|4071.3|4052.5|4072|4053.3|4071.3|4052.5|2
1648190110000|2022-03-25 06:35:10|4072|4053.3|4072|4053.3|4072|4053.3|4072|4053.3|1
1648190120000|2022-03-25 06:35:20|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648190140000|2022-03-25 06:35:40|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648190160000|2022-03-25 06:36:00|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648190180000|2022-03-25 06:36:20|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|1
1648190200000|2022-03-25 06:36:40|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648190250000|2022-03-25 06:37:30|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|1
1648190270000|2022-03-25 06:37:50|4069.5|4050.8|4071.5|4051.5|4071.5|4051.5|4069.5|4050.8|2
1648190290000|2022-03-25 06:38:10|4072.3|4053.5|4071.6|4051.6|4072.3|4053.5|4071.6|4051.6|2
1648190310000|2022-03-25 06:38:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648190360000|2022-03-25 06:39:20|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|4071.4|4051.4|1
1648190380000|2022-03-25 06:39:40|4069.5|4050.8|4071.3|4051.3|4071.3|4051.3|4069.5|4050.8|2
1648190410000|2022-03-25 06:40:10|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648190530000|2022-03-25 06:42:10|4070.6|4050.6|4070.6|4050.6|4070.6|4050.6|4070.6|4050.6|1
1648190540000|2022-03-25 06:42:20|4071.1|4051.1|4071.5|4051.5|4071.5|4051.5|4071.1|4051.1|2
1648190550000|2022-03-25 06:42:30|4071.9|4051.9|4072.4|4052.4|4073.3|4053.3|4071.9|4051.9|3
1648190560000|2022-03-25 06:42:40|4072.9|4052.9|4074|4054|4074|4054|4072.9|4052.9|2
1648190570000|2022-03-25 06:42:50|4076.3|4056.3|4076.3|4056.3|4076.3|4056.3|4076.3|4056.3|1
1648190580000|2022-03-25 06:43:00|4074.8|4056|4073.3|4054.5|4074.8|4056|4073.3|4054.5|3
1648190620000|2022-03-25 06:43:40|4072.5|4053.8|4071.8|4053|4072.5|4053.8|4071.8|4053|2
1648190630000|2022-03-25 06:43:50|4071.3|4052.5|4072.8|4054|4073.5|4054|4071.3|4052.5|4
1648190640000|2022-03-25 06:44:00|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648190650000|2022-03-25 06:44:10|4073.5|4054.8|4073.4|4053.4|4073.5|4054.8|4073.4|4053.4|2
1648190660000|2022-03-25 06:44:20|4073|4053.3|4072|4053.3|4073.5|4053.8|4072|4053.3|4
1648190700000|2022-03-25 06:45:00|4073.3||4073||4073.3||4073||2
1648190710000|2022-03-25 06:45:10|4072||4072||4072||4072||1
1648190720000|2022-03-25 06:45:20|4069.8|4049.8|4069.4|4049.4|4069.8|4049.8|4069.4|4049.4|2
1648190740000|2022-03-25 06:45:40|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648190790000|2022-03-25 06:46:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648191180000|2022-03-25 06:53:00|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648191250000|2022-03-25 06:54:10|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648191270000|2022-03-25 06:54:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648191280000|2022-03-25 06:54:40|4070.5|4051.8|4069.5|4050.8|4070.5|4051.8|4069.5|4050.8|2
1648191340000|2022-03-25 06:55:40|4069.3|4050.5|4070.3|4051.5|4070.3|4051.5|4069.3|4050.5|2
1648191360000|2022-03-25 06:56:00|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648191420000|2022-03-25 06:57:00|4069|4050.3|4069.5|4050.8|4070.5|4051.8|4069|4050.3|3
1648191460000|2022-03-25 06:57:40|4070.8|4052|4069.5|4050.8|4070.8|4052|4069.5|4050.8|3
1648191480000|2022-03-25 06:58:00|4070.5|4051.8|4070|4051.3|4070.5|4051.8|4070|4051.3|2
1648191490000|2022-03-25 06:58:10|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648191540000|2022-03-25 06:59:00|4070.5|4051.8|4070|4051.3|4070.5|4051.8|4070|4051.3|2
1648191560000|2022-03-25 06:59:20|4072.1|4052.1|4071.5|4051.8|4072.4|4052.4|4071.5|4051.8|3
1648191580000|2022-03-25 06:59:40|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648191690000|2022-03-25 07:01:30|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648191810000|2022-03-25 07:03:30|4071.8|4053|4076.1|4056.1|4076.1|4056.1|4071.8|4053|4
1648191820000|2022-03-25 07:03:40|4075.6|4055.6|4075.6|4055.6|4075.6|4055.6|4075.6|4055.6|1
1648191830000|2022-03-25 07:03:50|4076.3|4057.5|4076.3|4057.5|4076.3|4057.5|4076.3|4057.5|1
1648191900000|2022-03-25 07:05:00|4075.8|4057|4075.8|4057|4075.8|4057|4075.8|4057|1
1648191950000|2022-03-25 07:05:50|4075.3|4056.5|4075.3|4056.5|4075.3|4056.5|4075.3|4056.5|1
1648191990000|2022-03-25 07:06:30|4074.8|4056|4074.8|4056|4074.8|4056|4074.8|4056|1
1648192050000|2022-03-25 07:07:30|4075.3|4056.5|4075.3|4056.5|4075.3|4056.5|4075.3|4056.5|1
1648192060000|2022-03-25 07:07:40|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|1
1648192110000|2022-03-25 07:08:30|4074.8|4056|4074.8|4056|4074.8|4056|4074.8|4056|1
1648192140000|2022-03-25 07:09:00|4074|4055.3|4074|4055.3|4074|4055.3|4074|4055.3|1
1648192200000|2022-03-25 07:10:00|4074.3|4055.5|4074.3|4055.5|4074.3|4055.5|4074.3|4055.5|1
1648192210000|2022-03-25 07:10:10|4073.9|4053.9|4073.9|4053.9|4073.9|4053.9|4073.9|4053.9|1
1648192220000|2022-03-25 07:10:20|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|1
1648192320000|2022-03-25 07:12:00|4073|4054.3|4067.6|4047.6|4073|4054.3|4067.6|4047.6|2
1648192340000|2022-03-25 07:12:20|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648192830000|2022-03-25 07:20:30|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1648192940000|2022-03-25 07:22:20|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|1
1648193000000|2022-03-25 07:23:20|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1648193050000|2022-03-25 07:24:10|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648193100000|2022-03-25 07:25:00|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|1
1648193110000|2022-03-25 07:25:10|4058.8|4040|4058.8|4040|4058.8|4040|4058.8|4040|1
1648193160000|2022-03-25 07:26:00|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1648193270000|2022-03-25 07:27:50|4059|4040.3|4059|4040.3|4059|4040.3|4059|4040.3|1
1648193330000|2022-03-25 07:28:50|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1648193420000|2022-03-25 07:30:20|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1648193470000|2022-03-25 07:31:10|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1648193640000|2022-03-25 07:34:00|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1648193680000|2022-03-25 07:34:40|4057.5|4038.8|4057.3|4038.5|4058.5|4039.8|4057.3|4038.5|3
1648193850000|2022-03-25 07:37:30|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1648194340000|2022-03-25 07:45:40|4057|4038.3|4057|4038.3|4057|4038.3|4057|4038.3|1
1648194400000|2022-03-25 07:46:40|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|1
1648194420000|2022-03-25 07:47:00|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1648194440000|2022-03-25 07:47:20|4058.5|4039.8|4062.5|4042.5|4062.5|4042.5|4058.5|4039.8|3
1648194460000|2022-03-25 07:47:40|4061|4042.3|4062|4043.3|4062|4043.3|4061|4042.3|2
1648194490000|2022-03-25 07:48:10|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1648194510000|2022-03-25 07:48:30|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648194520000|2022-03-25 07:48:40|4064.5|4045.8|4069.3|4049.3|4069.3|4049.3|4064.5|4045.8|3
1648194530000|2022-03-25 07:48:50|4068.5|4048.5|4068.5|4048.5|4068.5|4048.5|4068.5|4048.5|1
1648194540000|2022-03-25 07:49:00|4068.3|4049.3|4069|4050.3|4069|4050.3|4068|4049.3|4
1648194550000|2022-03-25 07:49:10|4069.8|4051|4070.8|4052|4070.8|4052|4069.8|4051|2
1648194560000|2022-03-25 07:49:20|4071.8|4053|4072.8|4054|4072.8|4054|4071.8|4053|2
1648194610000|2022-03-25 07:50:10|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1648194630000|2022-03-25 07:50:30|4072.3|4053.5|4070.1|4050.1|4072.3|4053.5|4070.1|4050.1|2
1648194640000|2022-03-25 07:50:40|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648194660000|2022-03-25 07:51:00|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648194670000|2022-03-25 07:51:10|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648194680000|2022-03-25 07:51:20|4069.5|4050.8|4069.9|4049.9|4070.3|4051.5|4069.5|4049.9|3
1648194690000|2022-03-25 07:51:30|4070.3|4050.3|4069.5|4049.5|4070.3|4050.3|4069.5|4049.5|3
1648194700000|2022-03-25 07:51:40|4068.8|4048.8|4068.8|4048.8|4068.8|4048.8|4068.8|4048.8|1
1648194710000|2022-03-25 07:51:50|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648194720000|2022-03-25 07:52:00|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648194730000|2022-03-25 07:52:10|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648194740000|2022-03-25 07:52:20|4067.5|4048.8|4068.9|4048.9|4070|4051.3|4067.5|4048.8|5
1648194750000|2022-03-25 07:52:30|4069.3|4049.3|4071.5|4051.5|4071.5|4051.5|4069.3|4049.3|3
1648194760000|2022-03-25 07:52:40|4072.8|4052.8|4072.5|4052.5|4072.8|4052.8|4072.5|4052.5|2
1648194770000|2022-03-25 07:52:50|4071|4051|4068.3|4049.5|4071|4051|4068.3|4049.5|3
1648194800000|2022-03-25 07:53:20|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648194840000|2022-03-25 07:54:00|4069|4048.8|4067.5|4048.8|4069|4048.8|4067.5|4048.8|2
1648194850000|2022-03-25 07:54:10|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648194860000|2022-03-25 07:54:20|4067.5|4048.8|4068.5|4049.8|4068.5|4049.8|4067.5|4048.8|4
1648194880000|2022-03-25 07:54:40|4068.9|4048.9|4068.9|4048.9|4068.9|4048.9|4068.9|4048.9|1
1648194890000|2022-03-25 07:54:50|4069.3|4049.3|4069.3|4049.3|4069.3|4049.3|4069.3|4049.3|1
1648194900000|2022-03-25 07:55:00|4070.6|4050.6|4064|4055|4070.6|4055|4064|4049.5|4
1648194920000|2022-03-25 07:55:20|4061.1|4055.1|4061.9|4055.9|4061.9|4055.9|4061.1|4055.1|4
1648194930000|2022-03-25 07:55:30|4061.1|4055.1|4062.6|4056.6|4062.6|4056.6|4061.1|4055.1|3
1648194940000|2022-03-25 07:55:40|4062.9|4056.9|4064.1|4058.1|4065|4058.1|4062.9|4056.8|3
1648194950000|2022-03-25 07:55:50|4065|4055|4065|4055|4065|4055|4065|4055|1
1648194970000|2022-03-25 07:56:10|4061.1|4055.3|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|3
1648194980000|2022-03-25 07:56:20|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|4
1648194990000|2022-03-25 07:56:30|4061.1|4055.1|4061.9|4055.9|4062.4|4056.4|4061.1|4055.1|4
1648195000000|2022-03-25 07:56:40|4063|4055|4063.3|4055|4063.3|4055|4063|4055|2
1648195010000|2022-03-25 07:56:50|4063.5|4055.3|4063.8|4055|4063.8|4055.3|4063.5|4055|3
1648195020000|2022-03-25 07:57:00|4064||4064||4064||4064||1
1648195030000|2022-03-25 07:57:10|4061.4|4055.3|4061.6|4055.6|4061.6|4055.6|4061.4|4055.3|3
1648195040000|2022-03-25 07:57:20|4061.9|4055.9|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|3
1648195050000|2022-03-25 07:57:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648195060000|2022-03-25 07:57:40|4062.9|4056.9|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|3
1648195070000|2022-03-25 07:57:50|4065.3|4057|4067.8|4057|4067.8|4057|4065.3|4057|4
1648195090000|2022-03-25 07:58:10|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648195100000|2022-03-25 07:58:20|4065.1|4059.1|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|3
1648195110000|2022-03-25 07:58:30|4065.9|4059.9|4066.9|4060.9|4066.9|4060.9|4065.9|4059.9|3
1648195120000|2022-03-25 07:58:40|4066.6|4060.6|4062.4|4056.4|4067.4|4061.4|4062.4|4056.4|4
1648195140000|2022-03-25 07:59:00|4062.9|4056.9|4063.6|4057.6|4063.6|4057.6|4062.9|4056.9|2
1648195150000|2022-03-25 07:59:10|4063.9|4057.9|4064.4|4058.4|4064.4|4058.4|4063.9|4057.9|2
1648195160000|2022-03-25 07:59:20|4063.6|4057.6|4065.1|4059.1|4065.1|4059.1|4063.6|4057.6|3
1648195170000|2022-03-25 07:59:30|4065.3|4056.5|4066|4057.3|4066|4057.3|4065.3|4056.5|3
1648195180000|2022-03-25 07:59:40|4066.3|4056.8|4067|4057.5|4067|4057.5|4066.3|4056.8|4
1648195190000|2022-03-25 07:59:50|4066.8|4056.8|4066.3|4056|4066.8|4056.8|4066.3|4056|2
1648195200000|2022-03-25 08:00:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648195210000|2022-03-25 08:00:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648195230000|2022-03-25 08:00:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648195240000|2022-03-25 08:00:40|4061.1|4055.1|4063.1|4057.1|4063.1|4057.1|4061.1|4055.1|3
1648195250000|2022-03-25 08:00:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648195260000|2022-03-25 08:01:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648195310000|2022-03-25 08:01:50|4064.1|4058.1|4068.1|4062.1|4068.1|4062.1|4064.1|4058.1|2
1648195330000|2022-03-25 08:02:10|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648195370000|2022-03-25 08:02:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648195380000|2022-03-25 08:03:00|4068.8|4060.8|4068.9|4062.9|4068.9|4062.9|4068.5|4060.8|5
1648195400000|2022-03-25 08:03:20|4072|4062.8|4070.5|4061.3|4072|4064.4|4070.1|4061.3|4
1648195410000|2022-03-25 08:03:30||4061.8||4062||4062||4061.8|2
1648195420000|2022-03-25 08:03:40|4068.8|4062.8|4068|4057.5|4068.8|4062.8|4068|4057.5|2
1648195430000|2022-03-25 08:03:50|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1648195440000|2022-03-25 08:04:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648195460000|2022-03-25 08:04:20|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|2
1648195470000|2022-03-25 08:04:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648195500000|2022-03-25 08:05:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648195530000|2022-03-25 08:05:30|4061.6|4055.6|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|4
1648195540000|2022-03-25 08:05:40|4064.1|4058.1|4066.5|4058|4066.5|4058.1|4064.1|4058|2
1648195550000|2022-03-25 08:05:50|4066.3|4058.9|4064.9|4058.9|4066.3|4058.9|4064.9|4058.9|2
1648195560000|2022-03-25 08:06:00|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|3
1648195570000|2022-03-25 08:06:10|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648195580000|2022-03-25 08:06:20|4065|4056.8|4062.1|4056.1|4065|4056.8|4062.1|4055|4
1648195590000|2022-03-25 08:06:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648195640000|2022-03-25 08:07:20|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648195670000|2022-03-25 08:07:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648195680000|2022-03-25 08:08:00|4061.9|4055.9|4061.6|4055.6|4061.9|4055.9|4061.6|4055.6|2
1648195690000|2022-03-25 08:08:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648195700000|2022-03-25 08:08:20|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|2
1648195750000|2022-03-25 08:09:10|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1648195760000|2022-03-25 08:09:20|4062|4056|4062|4056|4062|4056|4062|4056|1
1648195770000|2022-03-25 08:09:30|4061.6|4055.6|4061.4|4055.4|4061.6|4055.6|4061.4|4055.4|2
1648195780000|2022-03-25 08:09:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648195790000|2022-03-25 08:09:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648195800000|2022-03-25 08:10:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648195810000|2022-03-25 08:10:10|4061.9|4055.9|4062|4056|4062.6|4056.6|4061.9|4055.9|3
1648195820000|2022-03-25 08:10:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648195840000|2022-03-25 08:10:40|4060.4|4054.4|4059.1|4053.1|4060.4|4054.4|4059.1|4053.1|3
1648195870000|2022-03-25 08:11:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648195880000|2022-03-25 08:11:20|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|2
1648195890000|2022-03-25 08:11:30|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|1
1648195910000|2022-03-25 08:11:50|4061.4|4055.4|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|4
1648195920000|2022-03-25 08:12:00|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648195940000|2022-03-25 08:12:20|4063.8|4055.8|4063.9|4057.9|4063.9|4057.9|4063.4|4055.5|4
1648195950000|2022-03-25 08:12:30|4063.4|4057.4|4062.6|4056.6|4063.4|4057.4|4062.6|4056.6|2
1648195980000|2022-03-25 08:13:00|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1648196020000|2022-03-25 08:13:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648196030000|2022-03-25 08:13:50|4064.6|4058.6|4063.6|4057.6|4064.8|4058.6|4063.6|4055.8|6
1648196040000|2022-03-25 08:14:00|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|2
1648196050000|2022-03-25 08:14:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648196060000|2022-03-25 08:14:20|4061.9|4055.9|4064|4055.8|4064|4055.9|4061.9|4055.8|2
1648196070000|2022-03-25 08:14:30|4064.5|4055.3|4063.8|4055.3|4064.5|4055.3|4063.8|4055.3|3
1648196080000|2022-03-25 08:14:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648196090000|2022-03-25 08:14:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648196110000|2022-03-25 08:15:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648196120000|2022-03-25 08:15:20|4060.8|4052.8|4057.9|4051.9|4060.8|4052.8|4057.9|4051.9|2
1648196130000|2022-03-25 08:15:30|4057.6|4051.6|4056.9|4050.9|4057.6|4051.6|4056.9|4050.9|3
1648196160000|2022-03-25 08:16:00|4056.6|4050.6|4056.9|4050.9|4056.9|4050.9|4056.6|4050.6|2
1648196170000|2022-03-25 08:16:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648196180000|2022-03-25 08:16:20|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1648196190000|2022-03-25 08:16:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648196260000|2022-03-25 08:17:40|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|2
1648196270000|2022-03-25 08:17:50|4057.3|4051.3|4057.1|4051.1|4057.3|4051.3|4057|4051|3
1648196280000|2022-03-25 08:18:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648196290000|2022-03-25 08:18:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648196310000|2022-03-25 08:18:30|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648196460000|2022-03-25 08:21:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648196590000|2022-03-25 08:23:10|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648196600000|2022-03-25 08:23:20|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|2
1648196620000|2022-03-25 08:23:40|4054.1|4048.1|4053.9|4047.9|4054.4|4048.4|4053.4|4047.4|6
1648196640000|2022-03-25 08:24:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1648196670000|2022-03-25 08:24:30|4053.9|4047.9|4053.6|4047.6|4053.9|4047.9|4053.6|4047.6|2
1648196680000|2022-03-25 08:24:40|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|2
1648196710000|2022-03-25 08:25:10|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648196780000|2022-03-25 08:26:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648196820000|2022-03-25 08:27:00|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648196880000|2022-03-25 08:28:00|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648196900000|2022-03-25 08:28:20|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|2
1648196920000|2022-03-25 08:28:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648196940000|2022-03-25 08:29:00|4054.6|4048.6|4056.1|4050.1|4056.1|4050.1|4054.6|4048.6|2
1648196950000|2022-03-25 08:29:10|4056.6|4050.6|4058.4|4052.4|4058.4|4052.4|4056.6|4050.6|2
1648196960000|2022-03-25 08:29:20|4058.6|4052.6|4059.4|4053.4|4059.4|4053.4|4058.6|4052.6|3
1648196990000|2022-03-25 08:29:50|4058.9|4052.9|4056.6|4050.6|4058.9|4052.9|4056.1|4050.1|5
1648197000000|2022-03-25 08:30:00|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648197030000|2022-03-25 08:30:30|4058.4|4052.4|4057.1|4051.1|4058.4|4052.4|4057.1|4051.1|2
1648197060000|2022-03-25 08:31:00|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1648197110000|2022-03-25 08:31:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4053.6|4047.6|6
1648197120000|2022-03-25 08:32:00|4056.1|4050.1|4058.1|4052.1|4058.1|4052.1|4054.9|4048.9|7
1648197170000|2022-03-25 08:32:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648197200000|2022-03-25 08:33:20|4058.9|4052.9|4059.1|4053.1|4059.9|4053.9|4058.9|4052.9|6
1648197210000|2022-03-25 08:33:30|4058.9|4052.9|4058.1|4052.1|4058.9|4052.9|4058.1|4052.1|2
1648197220000|2022-03-25 08:33:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648197280000|2022-03-25 08:34:40|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4056.9|4050.9|2
1648197380000|2022-03-25 08:36:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648197410000|2022-03-25 08:36:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648197420000|2022-03-25 08:37:00|4057.6|4051.6|4055.4|4049.4|4057.6|4051.6|4055.4|4049.4|7
1648197430000|2022-03-25 08:37:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648197440000|2022-03-25 08:37:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648197450000|2022-03-25 08:37:30|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|2
1648197600000|2022-03-25 08:40:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648197670000|2022-03-25 08:41:10|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4053.9|4047.9|4
1648197700000|2022-03-25 08:41:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648197720000|2022-03-25 08:42:00|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648197730000|2022-03-25 08:42:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648197740000|2022-03-25 08:42:20|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648197750000|2022-03-25 08:42:30|4054.1|4048.1|4053.9|4047.9|4054.1|4048.1|4053.9|4047.9|2
1648197760000|2022-03-25 08:42:40|4053.6|4047.6|4053.9|4047.9|4053.9|4047.9|4053.6|4047.6|2
1648197770000|2022-03-25 08:42:50|4054.4|4048.4|4054.1|4048.1|4055.4|4049.4|4054.1|4048.1|3
1648197820000|2022-03-25 08:43:40|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648197830000|2022-03-25 08:43:50|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|2
1648197840000|2022-03-25 08:44:00|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648197860000|2022-03-25 08:44:20|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|2
1648197880000|2022-03-25 08:44:40|4054.6|4048.6|4055.4|4049.4|4055.4|4049.4|4054.6|4048.6|2
1648197920000|2022-03-25 08:45:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648197980000|2022-03-25 08:46:20|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|2
1648197990000|2022-03-25 08:46:30|4056.4|4050.4|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|9
1648198020000|2022-03-25 08:47:00|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648198040000|2022-03-25 08:47:20|4056.6|4050.6|4058.1|4052.1|4059|4052.1|4056.6|4050.6|4
1648198050000|2022-03-25 08:47:30|4058|4052|4055.6|4049.6|4058|4052|4055.6|4049.6|4
1648198060000|2022-03-25 08:47:40|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648198080000|2022-03-25 08:48:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648198200000|2022-03-25 08:50:00|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|2
1648198220000|2022-03-25 08:50:20|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648198260000|2022-03-25 08:51:00|4055.6|4049.6|4058.1|4052.1|4059.1|4053.1|4055.6|4049.6|5
1648198280000|2022-03-25 08:51:20|4057.4|4051.4|4056.4|4050.4|4057.4|4051.4|4056.4|4050.4|2
1648198320000|2022-03-25 08:52:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648198330000|2022-03-25 08:52:10|4055.9|4049.9|4055.8|4041.8|4055.9|4049.9|4055.8|4041.8|2
1648198350000|2022-03-25 08:52:30|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|2
1648198360000|2022-03-25 08:52:40|4048.4|4042.4|4047.6|4041.6|4048.4|4042.4|4047.6|4041.6|2
1648198400000|2022-03-25 08:53:20|4046.8|4034.8|4046.5|4033.8|4046.8|4034.8|4046.5|4033.3|3
1648198410000|2022-03-25 08:53:30||4034||4034||4034||4034|1
1648198420000|2022-03-25 08:53:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1648198510000|2022-03-25 08:55:10|4042.5|4034|4044.8|4036.5|4044.8|4036.5|4042.5|4034|6
1648198520000|2022-03-25 08:55:20|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|2
1648198530000|2022-03-25 08:55:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648198550000|2022-03-25 08:55:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648198560000|2022-03-25 08:56:00|4047|4038.3|4045.1|4039.1|4047|4039.5|4045.1|4038.3|4
1648198640000|2022-03-25 08:57:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648198660000|2022-03-25 08:57:40|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|2
1648198700000|2022-03-25 08:58:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648198720000|2022-03-25 08:58:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648198730000|2022-03-25 08:58:50|4048.1|4042.1|4049.8|4043.8|4050.5|4043.9|4048.1|4042.1|9
1648198740000|2022-03-25 08:59:00|4050.1|4044.1|4049.9|4043.9|4050.1|4044.1|4049.9|4043.9|2
1648198750000|2022-03-25 08:59:10|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|3
1648198760000|2022-03-25 08:59:20|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.9|4044.9|2
1648198770000|2022-03-25 08:59:30|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|3
1648198790000|2022-03-25 08:59:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1648198800000|2022-03-25 09:00:00|4051.9|4045.9|4051.1|4045.1|4051.9|4045.9|4051.1|4045.1|2
1648198810000|2022-03-25 09:00:10|4050.9|4044.9|4051.6|4045.6|4051.6|4045.6|4050.1|4044.1|5
1648198820000|2022-03-25 09:00:20|4051.9|4045.9|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|3
1648198840000|2022-03-25 09:00:40|4051.4|4045.4|4051.1|4045.1|4051.4|4045.4|4051.1|4045.1|2
1648198860000|2022-03-25 09:01:00|4050.4|4044.4|4046.9|4040.9|4050.4|4044.4|4046.9|4040.9|2
1648198880000|2022-03-25 09:01:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648198890000|2022-03-25 09:01:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648198990000|2022-03-25 09:03:10|4048|4039.5|4049.5|4041.5|4049.8|4041.5|4048|4039.5|3
1648199000000|2022-03-25 09:03:20|4048.1|4042.1|4046.9|4040.9|4048.1|4042.1|4046.9|4040.9|2
1648199030000|2022-03-25 09:03:50|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|2
1648199070000|2022-03-25 09:04:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648199110000|2022-03-25 09:05:10|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|3
1648199120000|2022-03-25 09:05:20|4047.6|4041.6|4049.1|4043.1|4049.1|4043.1|4047.4|4041.4|5
1648199140000|2022-03-25 09:05:40|4048.9|4042.9|4045.6|4039.6|4048.9|4042.9|4045.6|4039.6|5
1648199150000|2022-03-25 09:05:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648199160000|2022-03-25 09:06:00|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|2
1648199170000|2022-03-25 09:06:10|4046|4037.8|4046|4037.8|4046|4037.8|4046|4037.8|1
1648199180000|2022-03-25 09:06:20|4044.4|4038.4|4044.1|4038.1|4044.4|4038.4|4044.1|4038.1|2
1648199200000|2022-03-25 09:06:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1648199220000|2022-03-25 09:07:00|4044.1|4038.1|4046.6|4040.6|4046.6|4040.6|4044.1|4038.1|5
1648199250000|2022-03-25 09:07:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648199260000|2022-03-25 09:07:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648199270000|2022-03-25 09:07:50|4047.1|4041.1|4047.4|4041.4|4047.4|4041.4|4047.1|4041.1|2
1648199290000|2022-03-25 09:08:10|4047.1|4041.1|4047.4|4041.4|4047.4|4041.4|4047.1|4041.1|2
1648199310000|2022-03-25 09:08:30|4047.9|4041.9|4047.6|4041.6|4047.9|4041.9|4047.6|4041.6|2
1648199320000|2022-03-25 09:08:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648199350000|2022-03-25 09:09:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648199400000|2022-03-25 09:10:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648199410000|2022-03-25 09:10:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648199430000|2022-03-25 09:10:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648199450000|2022-03-25 09:10:50|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|2
1648199460000|2022-03-25 09:11:00|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648199470000|2022-03-25 09:11:10|4045.1|4039.1|4049.3|4041.3|4049.8|4041.5|4045.1|4039.1|5
1648199480000|2022-03-25 09:11:20|4049|4041|4048.1|4042.1|4049|4042.1|4048.1|4041|2
1648199490000|2022-03-25 09:11:30|4047.4|4041.4|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|3
1648199500000|2022-03-25 09:11:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1648199510000|2022-03-25 09:11:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648199560000|2022-03-25 09:12:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648199570000|2022-03-25 09:12:50|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1648199660000|2022-03-25 09:14:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|3
1648199670000|2022-03-25 09:14:30|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4046.9|4040.9|4
1648199680000|2022-03-25 09:14:40|4046.9|4040.9|4048.6|4042.6|4048.6|4042.6|4046.9|4040.9|3
1648199690000|2022-03-25 09:14:50|4047.1|4041.1|4047.4|4041.4|4047.4|4041.4|4047.1|4041.1|2
1648199710000|2022-03-25 09:15:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1648199720000|2022-03-25 09:15:20|4046.9|4040.9|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|2
1648199730000|2022-03-25 09:15:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648199770000|2022-03-25 09:16:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648199820000|2022-03-25 09:17:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648199830000|2022-03-25 09:17:10|4044.9|4038.9|4044.1|4038.1|4044.9|4038.9|4044.1|4038.1|2
1648199840000|2022-03-25 09:17:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648199850000|2022-03-25 09:17:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648199950000|2022-03-25 09:19:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648200000000|2022-03-25 09:20:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648200010000|2022-03-25 09:20:10|4046.4|4040.4|4047.1|4041.1|4047.1|4041.1|4046.4|4040.4|2
1648200120000|2022-03-25 09:22:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648200160000|2022-03-25 09:22:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648200180000|2022-03-25 09:23:00|4047.1|4041.1|4049.1|4043.1|4049.1|4043.1|4047.1|4041.1|3
1648200210000|2022-03-25 09:23:30|4049.4|4043.4|4050.1|4044.1|4050.1|4044.1|4049.4|4043.4|4
1648200220000|2022-03-25 09:23:40|4050.6|4044.6|4050.9|4044.9|4050.9|4044.9|4050.6|4044.6|2
1648200240000|2022-03-25 09:24:00|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1648200260000|2022-03-25 09:24:20|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|1
1648200280000|2022-03-25 09:24:40|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.9|4044.9|2
1648200290000|2022-03-25 09:24:50|4051.6|4045.6|4051.4|4045.4|4051.6|4045.6|4051.4|4045.4|2
1648200340000|2022-03-25 09:25:40|4051.1|4045.1|4047.9|4041.9|4051.1|4045.1|4047.9|4041.9|2
1648200400000|2022-03-25 09:26:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648200460000|2022-03-25 09:27:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648200470000|2022-03-25 09:27:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648200480000|2022-03-25 09:28:00|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648200510000|2022-03-25 09:28:30|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|2
1648200530000|2022-03-25 09:28:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648200650000|2022-03-25 09:30:50|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1648200670000|2022-03-25 09:31:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648200750000|2022-03-25 09:32:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1648200770000|2022-03-25 09:32:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648200780000|2022-03-25 09:33:00|4048.6|4042.6|4049.9|4043.9|4050.6|4044.6|4048.6|4042.6|5
1648200790000|2022-03-25 09:33:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648200810000|2022-03-25 09:33:30|4050.1|4044.1|4047.1|4041.1|4050.1|4044.1|4047.1|4041.1|2
1648200820000|2022-03-25 09:33:40|4046.9|4040.9|4047.1|4041.1|4047.1|4041.1|4046.9|4040.9|2
1648200830000|2022-03-25 09:33:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648200870000|2022-03-25 09:34:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648200910000|2022-03-25 09:35:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648200920000|2022-03-25 09:35:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648201000000|2022-03-25 09:36:40|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|2
1648201010000|2022-03-25 09:36:50|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|2
1648201050000|2022-03-25 09:37:30|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|2
1648201060000|2022-03-25 09:37:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648201090000|2022-03-25 09:38:10|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|2
1648201110000|2022-03-25 09:38:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1648201190000|2022-03-25 09:39:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648201220000|2022-03-25 09:40:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1648201240000|2022-03-25 09:40:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648201270000|2022-03-25 09:41:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1648201290000|2022-03-25 09:41:30|4048.9|4042.9|4050|4044|4050|4044|4048.9|4042.9|3
1648201300000|2022-03-25 09:41:40|4050.3|4044.3|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|3
1648201310000|2022-03-25 09:41:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648201320000|2022-03-25 09:42:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1648201330000|2022-03-25 09:42:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1648201460000|2022-03-25 09:44:20|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1648201540000|2022-03-25 09:45:40|4051.4|4045.4|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|4
1648201600000|2022-03-25 09:46:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1648201740000|2022-03-25 09:49:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1648201750000|2022-03-25 09:49:10|4050.9|4044.9|4051.1|4045.1|4051.1|4045.1|4050.9|4044.9|2
1648201780000|2022-03-25 09:49:40|4051.4|4045.4|4051.1|4045.1|4051.4|4045.4|4051.1|4045.1|2
1648201790000|2022-03-25 09:49:50|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|1
1648201840000|2022-03-25 09:50:40|4049.9|4043.9|4050|4042|4050|4043.9|4049.9|4042|2
1648201850000|2022-03-25 09:50:50|4049.8|4041.8|4046.9|4040.9|4049.8|4041.8|4046.9|4040.9|2
1648201860000|2022-03-25 09:51:00|4045.9|4039.9|4046.6|4040.6|4046.6|4040.6|4045.9|4039.9|2
1648201890000|2022-03-25 09:51:30|4046.9|4040.9|4046.9|4040.9|4047.1|4041.1|4046.9|4040.9|3
1648201900000|2022-03-25 09:51:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648201920000|2022-03-25 09:52:00|4046.9|4040.9|4047.6|4041.6|4047.6|4041.6|4046.9|4040.9|2
1648201930000|2022-03-25 09:52:10|4047.9|4041.9|4048.1|4042.1|4048.1|4042.1|4047.9|4041.9|2
1648201980000|2022-03-25 09:53:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648202100000|2022-03-25 09:55:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648202110000|2022-03-25 09:55:10|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4046.1|4040.1|5
1648202120000|2022-03-25 09:55:20|4046.9|4040.9|4046.1|4040.1|4046.9|4040.9|4046.1|4040.1|4
1648202130000|2022-03-25 09:55:30|4046.4|4040.4|4047.1|4041.1|4047.6|4041.6|4046.4|4040.4|4
1648202140000|2022-03-25 09:55:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.6|4040.6|3
1648202200000|2022-03-25 09:56:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648202230000|2022-03-25 09:57:10|4046.6|4040.6|4047.4|4041.4|4047.4|4041.4|4046.6|4040.6|3
1648202260000|2022-03-25 09:57:40|4048.4|4042.4|4047.9|4041.9|4049.1|4043.1|4047.6|4041.6|6
1648202270000|2022-03-25 09:57:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648202320000|2022-03-25 09:58:40|4046.9|4040.9|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|2
1648202390000|2022-03-25 09:59:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648202420000|2022-03-25 10:00:20|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|3
1648202430000|2022-03-25 10:00:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648202440000|2022-03-25 10:00:40|4047.6|4041.6|4048.4|4042.4|4048.4|4042.4|4047.6|4041.6|2
1648202540000|2022-03-25 10:02:20|4048.1|4042.1|4045.9|4039.9|4048.1|4042.1|4045.9|4039.9|2
1648202550000|2022-03-25 10:02:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648202600000|2022-03-25 10:03:20|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|3
1648202690000|2022-03-25 10:04:50|4045.1|4039.1|4045.9|4039.9|4045.9|4039.9|4045.1|4039.1|2
1648202890000|2022-03-25 10:08:10|4046.1|4040.1|4046.4|4040.4|4046.6|4040.6|4046.1|4040.1|7
1648202900000|2022-03-25 10:08:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.4|4040.4|15
1648202910000|2022-03-25 10:08:30|4046.4|4040.4|4046.4|4040.4|4046.6|4040.6|4046.4|4040.4|3
1648202920000|2022-03-25 10:08:40|4046.6|4040.6|4046.4|4040.4|4046.6|4040.6|4046.4|4040.4|2
1648202930000|2022-03-25 10:08:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648202960000|2022-03-25 10:09:20|4047.9|4041.9|4048.4|4042.4|4048.6|4042.6|4047.9|4041.9|3
1648202970000|2022-03-25 10:09:30|4049.4|4043.4|4048.1|4042.1|4049.4|4043.4|4047.9|4041.9|5
1648202980000|2022-03-25 10:09:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1648202990000|2022-03-25 10:09:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1648203000000|2022-03-25 10:10:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.1|4043.1|3
1648203010000|2022-03-25 10:10:10|4050.1|4044.1|4049.3|4043.3|4050.3|4044.1|4049.3|4042|3
1648203020000|2022-03-25 10:10:20|4049.8|4043.8|4048.3|4042.3|4049.8|4043.8|4048.3|4042.3|3
1648203030000|2022-03-25 10:10:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1648203040000|2022-03-25 10:10:40|4048.1|4042.1|4047.9|4041.9|4048.1|4042.1|4047.9|4041.9|3
1648203060000|2022-03-25 10:11:00|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|2
1648203080000|2022-03-25 10:11:20|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|2
1648203110000|2022-03-25 10:11:50|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648203150000|2022-03-25 10:12:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1648203160000|2022-03-25 10:12:40|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|2
1648203180000|2022-03-25 10:13:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648203210000|2022-03-25 10:13:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1648203220000|2022-03-25 10:13:40|4046.1|4040.1|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|3
1648203230000|2022-03-25 10:13:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648203240000|2022-03-25 10:14:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648203310000|2022-03-25 10:15:10|4045.6|4039.6|4047.4|4041.4|4047.4|4041.4|4045.6|4039.6|2
1648203340000|2022-03-25 10:15:40|4046.6|4040.6|4047.6|4041.6|4047.9|4041.9|4046.6|4040.6|3
1648203440000|2022-03-25 10:17:20|4047.4|4041.4|4046.4|4040.4|4047.4|4041.4|4046.4|4040.4|2
1648203550000|2022-03-25 10:19:10|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648203600000|2022-03-25 10:20:00|4045.9|4039.9|4044.9|4038.9|4045.9|4039.9|4044.9|4038.9|2
1648203650000|2022-03-25 10:20:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648203660000|2022-03-25 10:21:00|4045.4|4039.4|4047.4|4041.4|4047.9|4041.9|4045.4|4039.4|4
1648203700000|2022-03-25 10:21:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1648203790000|2022-03-25 10:23:10|4046.9|4040.9|4048.4|4042.4|4048.4|4042.4|4046.9|4040.9|2
1648203820000|2022-03-25 10:23:40|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|1
1648203920000|2022-03-25 10:25:20|4049.6|4043.6|4049.1|4043.1|4049.9|4043.9|4048.9|4042.9|5
1648204110000|2022-03-25 10:28:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1648204120000|2022-03-25 10:28:40|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|3
1648204130000|2022-03-25 10:28:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648204170000|2022-03-25 10:29:30|4050.6|4044.6|4050.9|4044.9|4050.9|4044.9|4050.6|4044.6|2
1648204180000|2022-03-25 10:29:40|4050.6|4044.6|4050.4|4044.4|4050.6|4044.6|4050.4|4044.4|2
1648204190000|2022-03-25 10:29:50|4050.6|4044.6|4050.6|4044.6|4050.9|4044.9|4050.6|4044.6|3
1648204200000|2022-03-25 10:30:00|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|3
1648204230000|2022-03-25 10:30:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1648204270000|2022-03-25 10:31:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1648204320000|2022-03-25 10:32:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1648204380000|2022-03-25 10:33:00|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1648204400000|2022-03-25 10:33:20|4050.1|4044.1|4047.4|4041.4|4050.1|4044.1|4046.9|4040.9|7
1648204410000|2022-03-25 10:33:30|4046.6|4040.6|4046.4|4040.4|4046.6|4040.6|4046.4|4040.4|2
1648204420000|2022-03-25 10:33:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648204460000|2022-03-25 10:34:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648204490000|2022-03-25 10:34:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648204630000|2022-03-25 10:37:10|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1648204950000|2022-03-25 10:42:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648204980000|2022-03-25 10:43:00|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|2
1648205010000|2022-03-25 10:43:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648205030000|2022-03-25 10:43:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1648205040000|2022-03-25 10:44:00|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|2
1648205080000|2022-03-25 10:44:40|4045.4|4039.4|4045.1|4039.1|4045.9|4039.9|4045.1|4039.1|3
1648205090000|2022-03-25 10:44:50|4045.9|4039.9|4045.1|4039.1|4045.9|4039.9|4044.9|4038.9|5
1648205110000|2022-03-25 10:45:10|4045.4|4039.4|4045.1|4039.1|4045.4|4039.4|4045.1|4039.1|2
1648205120000|2022-03-25 10:45:20|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648205160000|2022-03-25 10:46:00|4045.4|4039.4|4047.6|4041.6|4047.9|4041.9|4045.4|4039.4|4
1648205170000|2022-03-25 10:46:10|4047.4|4041.4|4048.4|4042.4|4048.4|4042.4|4047.4|4041.4|4
1648205180000|2022-03-25 10:46:20|4048.6|4042.6|4048.9|4042.9|4048.9|4042.9|4048.6|4042.6|2
1648205200000|2022-03-25 10:46:40|4048.6|4042.6|4048.6|4042.6|4049.1|4043.1|4048.4|4042.4|5
1648205210000|2022-03-25 10:46:50|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1648205680000|2022-03-25 10:54:40|4046.9|4040.9|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|2
1648205770000|2022-03-25 10:56:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1648205940000|2022-03-25 10:59:00|4048.9|4042.9|4046.4|4040.4|4048.9|4042.9|4046.4|4040.4|4
1648206000000|2022-03-25 11:00:00|4046.9|4040.9|4048.4|4042.4|4048.4|4042.4|4046.9|4040.9|2
1648206110000|2022-03-25 11:01:50|4047.9|4041.9|4046.6|4040.6|4047.9|4041.9|4046.6|4040.6|3
1648206210000|2022-03-25 11:03:30|4046.4|4040.4|4046.6|4040.6|4046.6|4040.6|4046.4|4040.4|4
1648206240000|2022-03-25 11:04:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648206250000|2022-03-25 11:04:10|4046.1|4040.1|4044.9|4038.9|4046.1|4040.1|4044.9|4038.9|2
1648206260000|2022-03-25 11:04:20|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648206330000|2022-03-25 11:05:30|4044.4|4038.4|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|4
1648206350000|2022-03-25 11:05:50|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.1|4038.1|5
1648206360000|2022-03-25 11:06:00|4045.1|4039.1|4046.9|4040.9|4047.4|4041.4|4045.1|4039.1|3
1648206420000|2022-03-25 11:07:00|4047.4|4041.4|4048.9|4042.9|4048.9|4042.9|4047.4|4041.4|3
1648206460000|2022-03-25 11:07:40|4048.4|4042.4|4048.9|4042.9|4048.9|4042.9|4047.9|4041.9|3
1648206470000|2022-03-25 11:07:50|4049.4|4043.4|4048.6|4042.6|4049.4|4043.4|4048.4|4042.4|5
1648206480000|2022-03-25 11:08:00|4048.8|4040.3|4048.9|4042.9|4050.6|4044.6|4046.4|4040.3|10
1648206500000|2022-03-25 11:08:20|4048.6|4042.6|4047.5|4039.5|4048.6|4042.6|4047.4|4039.5|4
1648206510000|2022-03-25 11:08:30|4046.1|4040.1|4045.1|4039.1|4046.1|4040.1|4045.1|4039.1|3
1648206520000|2022-03-25 11:08:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|3
1648206540000|2022-03-25 11:09:00|4045.6|4039.6|4044.6|4038.6|4045.6|4039.6|4044.6|4038.6|2
1648206560000|2022-03-25 11:09:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648206590000|2022-03-25 11:09:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648206640000|2022-03-25 11:10:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1648206760000|2022-03-25 11:12:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1648206780000|2022-03-25 11:13:00|4045.1|4039.1|4045.9|4039.9|4045.9|4039.9|4045.1|4039.1|2
1648206840000|2022-03-25 11:14:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1648206950000|2022-03-25 11:15:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648206960000|2022-03-25 11:16:00|4047.1|4041.1|4049.1|4043.1|4049.6|4043.6|4047.1|4041.1|5
1648206970000|2022-03-25 11:16:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|1
1648206980000|2022-03-25 11:16:20|4050.4|4044.4|4049.9|4043.9|4050.6|4044.6|4049.9|4043.9|4
1648207140000|2022-03-25 11:19:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1648207180000|2022-03-25 11:19:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1648207420000|2022-03-25 11:23:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1648207430000|2022-03-25 11:23:50|4049.6|4043.6|4052.1|4046.1|4052.1|4046.1|4049.6|4043.6|3
1648207450000|2022-03-25 11:24:10|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|1
1648207480000|2022-03-25 11:24:40|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|2
1648207490000|2022-03-25 11:24:50|4049.6|4043.6|4047.9|4041.9|4049.6|4043.6|4047.9|4041.9|2
1648207500000|2022-03-25 11:25:00|4047.6|4041.6|4046.4|4040.4|4047.6|4041.6|4046.4|4040.4|3
1648207670000|2022-03-25 11:27:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1648207790000|2022-03-25 11:29:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648207800000|2022-03-25 11:30:00|4048.5|4040.3|4048.5|4040.5|4048.5|4040.5|4048.5|4040.3|2
1648207820000|2022-03-25 11:30:20|4046.6|4040.6|4049.6|4043.6|4049.6|4043.6|4046.6|4040.6|5
1648207830000|2022-03-25 11:30:30|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|1
1648207840000|2022-03-25 11:30:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1648207850000|2022-03-25 11:30:50|4051.5|4043.5|4051.5|4043.5|4051.5|4043.5|4051.5|4043.5|1
1648207860000|2022-03-25 11:31:00|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|1
1648207880000|2022-03-25 11:31:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|1
1648207890000|2022-03-25 11:31:30|4052.3|4044.3|4048.4|4042.4|4052.3|4044.3|4048.4|4042.4|2
1648207910000|2022-03-25 11:31:50|4048.1|4042.1|4047.9|4041.9|4048.1|4042.1|4047.6|4041.6|5
1648207930000|2022-03-25 11:32:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4047.9|4041.9|3
1648207940000|2022-03-25 11:32:20|4048.4|4042.4|4050.9|4044.9|4050.9|4044.9|4048.4|4042.4|7
1648208000000|2022-03-25 11:33:20|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|1
1648208020000|2022-03-25 11:33:40|4052.1|4046.1|4055|4046.5|4055.5|4046.5|4052.1|4046|3
1648208040000|2022-03-25 11:34:00|4054.5|4048.4|4054.4|4048.4|4054.5|4048.4|4054.4|4048.4|2
1648208050000|2022-03-25 11:34:10|4055.6|4049.6|4054.9|4048.9|4055.6|4049.6|4054.9|4048.9|2
1648208080000|2022-03-25 11:34:40|4055.1|4049.1|4054.9|4048.9|4055.1|4049.1|4054.4|4048.4|4
1648208110000|2022-03-25 11:35:10|4057.9|4051.9|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|4
1648208160000|2022-03-25 11:36:00|4057.6|4051.6|4057.4|4051.4|4058.1|4052.1|4057.4|4051.4|3
1648208170000|2022-03-25 11:36:10|4056.9|4050.9|4056.9|4050.9|4057.6|4051.6|4056.9|4050.9|3
1648208190000|2022-03-25 11:36:30|4057.4|4051.4|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|4
1648208200000|2022-03-25 11:36:40|4057.9|4051.9|4059.4|4053.4|4059.4|4053.4|4057.9|4051.9|3
1648208210000|2022-03-25 11:36:50|4058.6|4052.6|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|2
1648208220000|2022-03-25 11:37:00|4060.4|4054.4|4064|4055|4064|4055.1|4059.4|4053.4|6
1648208240000|2022-03-25 11:37:20|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648208250000|2022-03-25 11:37:30|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|2
1648208260000|2022-03-25 11:37:40|4064.9|4058.9|4065.6|4059.6|4065.6|4059.6|4064.9|4058.9|2
1648208270000|2022-03-25 11:37:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648208280000|2022-03-25 11:38:00|4071.3|4060|4071.5|4062.3|4071.8|4062.3|4069.5|4060|8
1648208290000|2022-03-25 11:38:10|4070.5|4060|4070.5|4059.3|4070.5|4060|4070.5|4059.3|2
1648208300000|2022-03-25 11:38:20|4070.3|4060.5|4069|4061|4070.3|4061|4069|4060.5|4
1648208310000|2022-03-25 11:38:30|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|3
1648208320000|2022-03-25 11:38:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648208330000|2022-03-25 11:38:50|4069.4|4063.4|4070.1|4064.1|4071|4064.1|4069.1|4063|4
1648208340000|2022-03-25 11:39:00|4070.8|4064.8|4069.3|4063.3|4070.8|4064.8|4069.3|4063.3|3
1648208350000|2022-03-25 11:39:10|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648208400000|2022-03-25 11:40:00|4070.1|4064.1|4069.1|4063.1|4070.1|4064.1|4069.1|4063.1|2
1648208420000|2022-03-25 11:40:20|4070.1|4064.1|4069.1|4063.1|4070.1|4064.1|4069.1|4063.1|2
1648208450000|2022-03-25 11:40:50|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1648208460000|2022-03-25 11:41:00|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648208480000|2022-03-25 11:41:20|4069.1|4063.1|4068.4|4062.4|4069.1|4063.1|4068.4|4062.4|2
1648208510000|2022-03-25 11:41:50|4069.1|4063.1|4068.4|4062.4|4069.1|4063.1|4068.4|4062.4|4
1648208610000|2022-03-25 11:43:30|4069.1|4063.1|4073.4|4067.4|4075.5|4067.6|4069.1|4063.1|7
1648208630000|2022-03-25 11:43:50|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1648208660000|2022-03-25 11:44:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648208680000|2022-03-25 11:44:40|4073.6|4067.6|4072.4|4066.4|4073.6|4067.6|4072.4|4066.4|3
1648208690000|2022-03-25 11:44:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4071.9|4065.9|3
1648208710000|2022-03-25 11:45:10|4070.9|4064.9|4072.1|4066.1|4072.1|4066.1|4070.9|4064.9|2
1648208740000|2022-03-25 11:45:40|4072.9|4066.9|4072.6|4066.6|4072.9|4066.9|4072.6|4066.6|2
1648208750000|2022-03-25 11:45:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|1
1648208780000|2022-03-25 11:46:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1648208790000|2022-03-25 11:46:30|4072.1|4066.1|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|2
1648208850000|2022-03-25 11:47:30|4072.1|4066.1|4073.4|4067.4|4073.4|4067.4|4072.1|4066.1|3
1648208880000|2022-03-25 11:48:00|4074.6|4068.6|4075.9|4069.9|4075.9|4069.9|4074.6|4068.6|5
1648208890000|2022-03-25 11:48:10|4076.1|4070.1|4077.4|4071.4|4077.4|4071.4|4076.1|4070.1|3
1648208900000|2022-03-25 11:48:20|4077.9|4071.9|4079.6|4073.6|4079.6|4073.6|4077.9|4071.9|3
1648208910000|2022-03-25 11:48:30|4079.9|4073.9|4080.3|4074.3|4083|4074.8|4079.9|4073.9|4
1648208920000|2022-03-25 11:48:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648208930000|2022-03-25 11:48:50|4080.1|4074.1|4080.4|4074.4|4080.4|4074.4|4080.1|4074.1|2
1648208940000|2022-03-25 11:49:00|4080.1|4074.1|4078.3|4070|4080.5|4074.4|4078.3|4070|4
1648208950000|2022-03-25 11:49:10|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648208960000|2022-03-25 11:49:20|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648208970000|2022-03-25 11:49:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|1
1648208980000|2022-03-25 11:49:40|4073.4|4067.4|4073.9|4067.9|4074.1|4068.1|4073.4|4067.4|3
1648208990000|2022-03-25 11:49:50|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1648209010000|2022-03-25 11:50:10|4074.6|4068.6|4074.9|4068.9|4074.9|4068.9|4074.6|4068.6|2
1648209020000|2022-03-25 11:50:20|4074.4|4068.4|4074.4|4068.4|4074.6|4068.6|4073.9|4067.9|4
1648209030000|2022-03-25 11:50:30|4073.4|4067.4|4074.6|4068.6|4074.6|4068.6|4073.4|4067.4|3
1648209040000|2022-03-25 11:50:40|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648209050000|2022-03-25 11:50:50|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1648209200000|2022-03-25 11:53:20|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1648209280000|2022-03-25 11:54:40|4073.6|4067.6|4073.3|4064.5|4073.6|4067.6|4073.3|4064.5|2
1648209290000|2022-03-25 11:54:50|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648209400000|2022-03-25 11:56:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648209420000|2022-03-25 11:57:00|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1648209450000|2022-03-25 11:57:30|4070.9|4064.9|4070.6|4064.6|4070.9|4064.9|4070.6|4064.6|2
1648209510000|2022-03-25 11:58:30|4070.1|4064.1|4070.9|4064.9|4070.9|4064.9|4070.1|4064.1|2
1648209600000|2022-03-25 12:00:00|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648209630000|2022-03-25 12:00:30|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648209670000|2022-03-25 12:01:10|4071.1|4065.1|4071.4|4065.4|4071.4|4065.4|4071.1|4065.1|2
1648209700000|2022-03-25 12:01:40|4071.9|4065.9|4071.6|4065.6|4071.9|4065.9|4071.4|4065.4|5
1648209720000|2022-03-25 12:02:00|4071.9|4065.9|4071.9|4065.9|4072.1|4066.1|4071.9|4065.9|3
1648209740000|2022-03-25 12:02:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.4|4064.4|3
1648209770000|2022-03-25 12:02:50|4070.4|4064.4|4068.1|4062.1|4070.4|4064.4|4068.1|4062.1|2
1648209790000|2022-03-25 12:03:10|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648209820000|2022-03-25 12:03:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648209850000|2022-03-25 12:04:10|4066.4|4060.4|4065.1|4059.1|4066.4|4060.4|4065.1|4059.1|2
1648209860000|2022-03-25 12:04:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648209870000|2022-03-25 12:04:30|4064.6|4058.6|4064.9|4058.9|4064.9|4058.9|4064.6|4058.6|2
1648209880000|2022-03-25 12:04:40|4064.1|4058.1|4065.4|4059.4|4065.4|4059.4|4064.1|4058.1|3
1648209890000|2022-03-25 12:04:50|4065.9|4059.9|4067.1|4061.1|4067.1|4061.1|4065.9|4059.9|2
1648209910000|2022-03-25 12:05:10|4067.9|4061.9|4068.1|4062.1|4068.1|4062.1|4067.9|4061.9|2
1648209920000|2022-03-25 12:05:20|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|2
1648209940000|2022-03-25 12:05:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648209960000|2022-03-25 12:06:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648209980000|2022-03-25 12:06:20|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648209990000|2022-03-25 12:06:30|4066.4|4060.4|4067.4|4061.4|4067.4|4061.4|4066.4|4060.4|5
1648210020000|2022-03-25 12:07:00|4067.6|4061.6|4070|4064|4070|4064|4067.6|4061.6|2
1648210040000|2022-03-25 12:07:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648210050000|2022-03-25 12:07:30|4073|4064.5|4071|4065|4073|4065.3|4071|4064.5|4
1648210060000|2022-03-25 12:07:40|4071.4|4065.4|4071.4|4065.4|4071.6|4065.6|4071.4|4065.4|3
1648210070000|2022-03-25 12:07:50|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648210110000|2022-03-25 12:08:30|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648210120000|2022-03-25 12:08:40|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648210180000|2022-03-25 12:09:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648210230000|2022-03-25 12:10:30|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|2
1648210240000|2022-03-25 12:10:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648210310000|2022-03-25 12:11:50|4070.1|4064.1|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|2
1648210340000|2022-03-25 12:12:20|4072.5|4064.5|4072.4|4066.4|4072.5|4066.4|4072.4|4064.5|2
1648210350000|2022-03-25 12:12:30|4072.3|4066.3|4071.1|4065.1|4072.3|4066.3|4071.1|4065.1|2
1648210360000|2022-03-25 12:12:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648210480000|2022-03-25 12:14:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648210490000|2022-03-25 12:14:50|4070.4|4064.4|4066.5|4060.5|4070.4|4064.4|4066.5|4060.5|3
1648210500000|2022-03-25 12:15:00|4067.3|4055.8|4066.8|4053|4067.3|4055.8|4066.8|4053|2
1648210510000|2022-03-25 12:15:10|4065.8|4054.5|4064.5|4054.8|4065.8|4054.8|4064.5|4054.5|3
1648210520000|2022-03-25 12:15:20|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1648210530000|2022-03-25 12:15:30|4065.6|4059.6|4065.9|4059.9|4065.9|4059.9|4065.6|4059.6|2
1648210540000|2022-03-25 12:15:40|4064.9|4058.9|4066.1|4060.1|4066.1|4060.1|4064.9|4058.9|3
1648210560000|2022-03-25 12:16:00|4066.6|4060.6|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|2
1648210580000|2022-03-25 12:16:20|4066.6|4060.6|4065.8|4057.5|4066.6|4060.6|4064.1|4057|6
1648210590000|2022-03-25 12:16:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648210600000|2022-03-25 12:16:40|4064.8|4056.5|4063.5|4055.5|4064.8|4056.5|4063.5|4055.5|2
1648210610000|2022-03-25 12:16:50|4061.6|4055.6|4063.9|4057.9|4063.9|4057.9|4061.6|4055.6|3
1648210620000|2022-03-25 12:17:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648210640000|2022-03-25 12:17:20|4065.1|4059.1|4065.9|4059.9|4065.9|4059.9|4065.1|4059.1|2
1648210650000|2022-03-25 12:17:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648210710000|2022-03-25 12:18:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648210780000|2022-03-25 12:19:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648210890000|2022-03-25 12:21:30|4064.8|4055.8|4064.8|4055.8|4064.8|4055.8|4064.8|4055.8|1
1648210910000|2022-03-25 12:21:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648210950000|2022-03-25 12:22:30|4061.6|4055.6|4060.4|4054.4|4061.6|4055.6|4060.4|4054.4|2
1648210960000|2022-03-25 12:22:40|4059.8|4051.5|4059.1|4053.1|4059.8|4053.1|4058.3|4049.8|6
1648210970000|2022-03-25 12:22:50|4059.4|4053.4|4060.6|4054.6|4060.6|4054.6|4059.3|4053.3|6
1648211020000|2022-03-25 12:23:40|4060.4|4054.4|4060.3|4052.3|4060.4|4054.4|4060.3|4052.3|2
1648211040000|2022-03-25 12:24:00|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648211060000|2022-03-25 12:24:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648211110000|2022-03-25 12:25:10|4061.1|4055.1|4060.9|4054.9|4061.9|4055.9|4060.6|4054.6|5
1648211150000|2022-03-25 12:25:50|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|2
1648211300000|2022-03-25 12:28:20|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4062.1|4056.1|2
1648211340000|2022-03-25 12:29:00|4061.4|4055.4|4057.8|4049.5|4061.4|4055.4|4057.1|4049.5|9
1648211350000|2022-03-25 12:29:10|4057|4048.5|4056|4048|4057|4048.5|4056|4048|4
1648211360000|2022-03-25 12:29:20|4054.1|4048.1|4053.9|4047.9|4054.1|4048.1|4053.9|4047.9|2
1648211370000|2022-03-25 12:29:30|4053.6|4047.6|4053.9|4047.9|4053.9|4047.9|4053.6|4047.6|2
1648211380000|2022-03-25 12:29:40|4053.6|4047.6|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|3
1648211390000|2022-03-25 12:29:50|4053.9|4047.9|4055.6|4049.6|4055.6|4049.6|4053.9|4047.9|9
1648211400000|2022-03-25 12:30:00|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648211410000|2022-03-25 12:30:10|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648211420000|2022-03-25 12:30:20|4056.1|4050.1|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|3
1648211430000|2022-03-25 12:30:30|4058.8|4050.5|4056.9|4050.9|4058.8|4051.4|4056.9|4050.5|4
1648211440000|2022-03-25 12:30:40|4056.8|4050.8|4058.1|4052.1|4058.4|4052.4|4056.8|4050.8|5
1648211450000|2022-03-25 12:30:50|4058.4|4052.4|4059.1|4053.1|4060.3|4053.1|4058.4|4052.3|3
1648211460000|2022-03-25 12:31:00|4059.4|4053.4|4059.4|4053.4|4059.5|4053.5|4059.4|4053.4|3
1648211470000|2022-03-25 12:31:10|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648211510000|2022-03-25 12:31:50|4060.9|4054.9|4064.1|4058.1|4064.1|4058.1|4060.9|4054.9|5
1648211520000|2022-03-25 12:32:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648211570000|2022-03-25 12:32:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648211580000|2022-03-25 12:33:00|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1648211610000|2022-03-25 12:33:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648211630000|2022-03-25 12:33:50|4062.8|4054.8|4061.8|4053.8|4062.8|4054.8|4061.8|4053.8|2
1648211640000|2022-03-25 12:34:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648211660000|2022-03-25 12:34:20|4062.5|4053.8|4060.5|4051.8|4062.5|4053.8|4060.5|4051.8|2
1648211680000|2022-03-25 12:34:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648211690000|2022-03-25 12:34:50|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|2
1648211750000|2022-03-25 12:35:50|4059.8|4051|4059.8|4051|4059.8|4051|4059.8|4051|1
1648211760000|2022-03-25 12:36:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648211770000|2022-03-25 12:36:10|4059.9|4053.9|4061.4|4055.4|4061.4|4055.4|4059.9|4053.9|4
1648211780000|2022-03-25 12:36:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648211810000|2022-03-25 12:36:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648211820000|2022-03-25 12:37:00|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|2
1648211830000|2022-03-25 12:37:10|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648211840000|2022-03-25 12:37:20|4061.8|4053.8|4060.5|4050.5|4061.8|4053.8|4060.5|4050.5|3
1648211850000|2022-03-25 12:37:30|4058.1|4052|4058.1|4052.1|4058.1|4052.1|4058.1|4052|2
1648211920000|2022-03-25 12:38:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648211970000|2022-03-25 12:39:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648211980000|2022-03-25 12:39:40|4057.4|4051.4|4057.6|4051.6|4057.9|4051.9|4057.4|4051.4|4
1648211990000|2022-03-25 12:39:50|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.6|4051.6|2
1648212000000|2022-03-25 12:40:00|4057.9|4051.9|4058.6|4052.6|4058.6|4052.6|4057.9|4051.9|2
1648212010000|2022-03-25 12:40:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648212040000|2022-03-25 12:40:40|4058.6|4052.6|4060.1|4054.1|4060.1|4054.1|4058.6|4052.6|4
1648212060000|2022-03-25 12:41:00|4058.6|4052.6|4056.4|4050.4|4058.6|4052.6|4056.4|4050.4|2
1648212070000|2022-03-25 12:41:10|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|2
1648212100000|2022-03-25 12:41:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648212200000|2022-03-25 12:43:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648212210000|2022-03-25 12:43:30|4058.9|4052.9|4059.4|4053.4|4059.4|4053.4|4058.9|4052.9|2
1648212280000|2022-03-25 12:44:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648212360000|2022-03-25 12:46:00|4059.1|4053.1|4059.4|4053.4|4059.4|4053.4|4059.1|4053.1|2
1648212370000|2022-03-25 12:46:10|4059.5|4050.8|4056.1|4050.1|4059.5|4050.8|4056.1|4050|4
1648212380000|2022-03-25 12:46:20|4056.3|4050.3|4055.6|4049.6|4056.4|4050.4|4055.6|4049.6|5
1648212390000|2022-03-25 12:46:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648212400000|2022-03-25 12:46:40|4055.6|4049.6|4055.6|4049.6|4057.4|4051.4|4055.6|4049.6|9
1648212440000|2022-03-25 12:47:20|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|2
1648212450000|2022-03-25 12:47:30|4056.4|4050.4|4059.1|4053.1|4059.1|4053.1|4056.4|4050.4|2
1648212460000|2022-03-25 12:47:40|4059.3|4053.3|4060.1|4054.1|4060.1|4054.1|4058.6|4052.6|5
1648212480000|2022-03-25 12:48:00|4060.4|4054.4|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|4
1648212500000|2022-03-25 12:48:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648212510000|2022-03-25 12:48:30|4061.4|4055.4|4062.1|4056.1|4062.1|4056.1|4061.4|4055.4|4
1648212530000|2022-03-25 12:48:50|4061.9|4055.9|4062.1|4056.1|4062.1|4056.1|4061.9|4055.9|2
1648212540000|2022-03-25 12:49:00|4062.3|4054|4062.6|4056.6|4062.6|4056.6|4062.3|4054|2
1648212550000|2022-03-25 12:49:10|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1648212560000|2022-03-25 12:49:20|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648212640000|2022-03-25 12:50:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648212650000|2022-03-25 12:50:50|4059.6|4053.6|4055.6|4049.6|4059.6|4053.6|4055.6|4049.6|4
1648212660000|2022-03-25 12:51:00|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|2
1648212720000|2022-03-25 12:52:00|4060.5|4050.8|4061.5|4051.8|4061.5|4051.8|4060.5|4050.8|2
1648212730000|2022-03-25 12:52:10|4064.5|4053.3|4064.5|4053.3|4064.5|4053.3|4064.5|4053.3|1
1648212750000|2022-03-25 12:52:30|4064.3|4053.5|4064.1|4058.1|4064.3|4058.1|4063.6|4053.5|4
1648212780000|2022-03-25 12:53:00|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648212800000|2022-03-25 12:53:20|4063.6|4057.6|4062.1|4056.1|4063.6|4057.6|4062.1|4056.1|2
1648212820000|2022-03-25 12:53:40|4062.4|4056.4|4066.3|4057|4066.3|4057|4061.9|4055.9|5
1648212830000|2022-03-25 12:53:50||4057.3||4057.3||4057.3||4057.3|1
1648212840000|2022-03-25 12:54:00|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648212850000|2022-03-25 12:54:10|4065|4056.8|4064|4054.3|4065|4056.8|4064|4054.3|2
1648212860000|2022-03-25 12:54:20|4063.5|4054.5|4063.5|4054.5|4063.5|4054.5|4063.5|4054.5|1
1648212870000|2022-03-25 12:54:30|4060.6|4054.6|4059.4|4053.4|4060.6|4054.6|4059.4|4053.4|4
1648212880000|2022-03-25 12:54:40|4062.5|4053.3|4063.5|4055.5|4063.5|4055.5|4062.5|4053.3|2
1648212890000|2022-03-25 12:54:50|4061.9|4055.9|4062.3|4056.3|4062.3|4056.3|4061.9|4055.9|2
1648212900000|2022-03-25 12:55:00|4063|4057|4064.3|4058.3|4064.6|4058.6|4063|4057|5
1648212910000|2022-03-25 12:55:10|4064.4|4058.4|4066.1|4060.1|4066.1|4060.1|4064.3|4058.3|5
1648212920000|2022-03-25 12:55:20|4066.6|4060.6|4065.4|4059.4|4066.6|4060.6|4065.4|4059.4|3
1648212930000|2022-03-25 12:55:30|4065.1|4059.1|4063.9|4057.9|4065.4|4059.4|4063.9|4057.9|10
1648212940000|2022-03-25 12:55:40|4063.6|4057.6|4065.6|4059.6|4065.9|4059.9|4063.1|4057.1|7
1648212960000|2022-03-25 12:56:00|4066.4|4060.4|4066.1|4060.1|4066.4|4060.4|4066.1|4060.1|2
1648212970000|2022-03-25 12:56:10|4065.9|4059.9|4065.6|4059.6|4065.9|4059.9|4065.6|4059.6|2
1648212980000|2022-03-25 12:56:20|4065.4|4059.4|4066.1|4060.1|4066.1|4060.1|4065.4|4059.4|4
1648212990000|2022-03-25 12:56:30|4065.9|4059.9|4066.1|4060.1|4066.1|4060.1|4065.9|4059.9|4
1648213000000|2022-03-25 12:56:40|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648213040000|2022-03-25 12:57:20|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|3
1648213060000|2022-03-25 12:57:40|4065.6|4059.6|4061.6|4055.6|4065.6|4059.6|4061.1|4055.1|8
1648213070000|2022-03-25 12:57:50|4061.1|4055.1|4063.4|4057.4|4063.4|4057.4|4060.9|4054.9|4
1648213080000|2022-03-25 12:58:00|4063.6|4057.6|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|2
1648213110000|2022-03-25 12:58:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648213120000|2022-03-25 12:58:40|4064.4|4058.4|4066.1|4060.1|4066.1|4060.1|4064.4|4058.4|2
1648213140000|2022-03-25 12:59:00|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648213160000|2022-03-25 12:59:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1648213170000|2022-03-25 12:59:30|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|3
1648213180000|2022-03-25 12:59:40|4064.1|4058.1|4066.1|4060.1|4066.1|4060.1|4064.1|4058.1|5
1648213190000|2022-03-25 12:59:50|4066.3|4057.8|4063.1|4057.1|4066.3|4057.8|4063.1|4057.1|2
1648213200000|2022-03-25 13:00:00|4062.6|4056.6|4052.1|4046.1|4062.6|4056.6|4048.8|4042.3|21
1648213210000|2022-03-25 13:00:10|4054.1|4048.1|4054.4|4048.4|4055.1|4049.1|4052.6|4046|16
1648213220000|2022-03-25 13:00:20|4054.6|4048.6|4055.4|4049.4|4056.6|4050.6|4054.1|4048.1|14
1648213230000|2022-03-25 13:00:30|4057.6|4051.6|4057.4|4051.4|4057.6|4051.6|4056.4|4050.4|15
1648213240000|2022-03-25 13:00:40|4057.6|4051.6|4056.1|4050.1|4058.1|4052.1|4055.9|4049.9|10
1648213250000|2022-03-25 13:00:50|4056.4|4050.4|4056.1|4050.1|4056.9|4050.9|4055.9|4049.9|10
1648213260000|2022-03-25 13:01:00|4055.6|4049.6|4054.9|4048.9|4055.9|4049.9|4054.4|4048.4|7
1648213270000|2022-03-25 13:01:10|4055.1|4049.1|4057.9|4051.9|4058.4|4052.4|4054.9|4048.9|11
1648213280000|2022-03-25 13:01:20|4057.6|4051.6|4061.9|4055.9|4061.9|4055.9|4057.6|4051.6|13
1648213290000|2022-03-25 13:01:30|4061.4|4055.4|4059.6|4053.6|4061.6|4055.6|4059.6|4053.6|8
1648213300000|2022-03-25 13:01:40|4060.1|4054.1|4058.9|4052.9|4060.1|4054.1|4058.9|4052.9|5
1648213310000|2022-03-25 13:01:50|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.4|4052.4|3
1648213320000|2022-03-25 13:02:00|4058.4|4052.4|4057.6|4051.6|4058.4|4052.4|4056.9|4050.9|6
1648213330000|2022-03-25 13:02:10|4058.4|4052.4|4059.9|4053.9|4059.9|4053.9|4058.4|4052.4|3
1648213340000|2022-03-25 13:02:20|4059.6|4053.6|4059.9|4053.9|4060.9|4054.9|4059.6|4053.6|6
1648213350000|2022-03-25 13:02:30|4059.6|4053.6|4060.1|4054.1|4060.1|4054.1|4059.6|4053.6|2
1648213360000|2022-03-25 13:02:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648213370000|2022-03-25 13:02:50|4059.6|4053.6|4057.9|4051.9|4059.6|4053.6|4057.6|4051.6|4
1648213380000|2022-03-25 13:03:00|4057.6|4051.6|4056.9|4050.9|4057.6|4051.6|4056.9|4050.9|3
1648213390000|2022-03-25 13:03:10|4056.6|4050.6|4056.9|4050.9|4057.9|4051.9|4056.6|4050.6|7
1648213400000|2022-03-25 13:03:20|4056.6|4050.6|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|7
1648213410000|2022-03-25 13:03:30|4056.9|4050.9|4057.6|4051.6|4057.6|4051.6|4056.1|4050.1|8
1648213420000|2022-03-25 13:03:40|4057.1|4051.1|4056.4|4050.4|4057.1|4051.1|4056.4|4050.4|7
1648213430000|2022-03-25 13:03:50|4056.6|4050.6|4056.6|4050.6|4056.9|4050.9|4056.4|4050.4|7
1648213440000|2022-03-25 13:04:00|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|4
1648213450000|2022-03-25 13:04:10|4054.6|4048.6|4056.1|4050.1|4056.4|4050.4|4054.6|4048.6|6
1648213460000|2022-03-25 13:04:20|4056.4|4050.4|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|4
1648213470000|2022-03-25 13:04:30|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.6|4050.6|3
1648213480000|2022-03-25 13:04:40|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4055.6|4049.6|6
1648213490000|2022-03-25 13:04:50|4056.9|4050.9|4058.4|4052.4|4058.4|4052.4|4056.1|4050.1|5
1648213500000|2022-03-25 13:05:00|4058.1|4052.1|4059.1|4053.1|4059.1|4053.1|4057.4|4051.4|9
1648213510000|2022-03-25 13:05:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|4
1648213520000|2022-03-25 13:05:20|4059.9|4053.9|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|2
1648213530000|2022-03-25 13:05:30|4058.9|4052.9|4059.4|4053.4|4059.4|4053.4|4058.6|4052.6|5
1648213540000|2022-03-25 13:05:40|4059.6|4053.6|4060.1|4054.1|4060.9|4054.9|4059.6|4053.6|3
1648213550000|2022-03-25 13:05:50|4061.4|4055.4|4060.9|4054.9|4061.4|4055.4|4060.9|4054.9|2
1648213560000|2022-03-25 13:06:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|4
1648213570000|2022-03-25 13:06:10|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|2
1648213590000|2022-03-25 13:06:30|4060.9|4054.9|4060.1|4054.1|4060.9|4054.9|4060.1|4054.1|3
1648213610000|2022-03-25 13:06:50|4059.9|4053.9|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|2
1648213620000|2022-03-25 13:07:00|4059.4|4053.4|4058.6|4052.6|4059.4|4053.4|4058.6|4052.6|4
1648213630000|2022-03-25 13:07:10|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|2
1648213640000|2022-03-25 13:07:20|4058.4|4052.4|4058.4|4052.4|4059.1|4053.1|4058.4|4052.4|5
1648213650000|2022-03-25 13:07:30|4058.6|4052.6|4059.1|4053.1|4059.4|4053.4|4058.6|4052.6|8
1648213660000|2022-03-25 13:07:40|4058.9|4052.9|4058.9|4052.9|4059.4|4053.4|4058.6|4052.6|9
1648213670000|2022-03-25 13:07:50|4060.8|4052.8|4059.4|4053.4|4060.8|4053.6|4058.9|4052.8|8
1648213680000|2022-03-25 13:08:00|4059.6|4053.6|4061.4|4055.4|4061.6|4055.6|4059.4|4053.4|7
1648213690000|2022-03-25 13:08:10|4061.6|4055.6|4061.1|4055.1|4061.9|4055.9|4061.1|4055.1|6
1648213700000|2022-03-25 13:08:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648213710000|2022-03-25 13:08:30|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|3
1648213720000|2022-03-25 13:08:40|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|2
1648213730000|2022-03-25 13:08:50|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|3
1648213740000|2022-03-25 13:09:00|4059.1|4053.1|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|4
1648213750000|2022-03-25 13:09:10|4060.4|4054.4|4061.1|4055.1|4061.9|4055.9|4060.4|4054.4|6
1648213760000|2022-03-25 13:09:20|4060.9|4054.9|4061.1|4055.1|4061.1|4055.1|4060.9|4054.9|4
1648213770000|2022-03-25 13:09:30|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|2
1648213780000|2022-03-25 13:09:40|4060.9|4054.9|4060.6|4054.6|4060.9|4054.9|4060.6|4054.6|2
1648213790000|2022-03-25 13:09:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648213810000|2022-03-25 13:10:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648213820000|2022-03-25 13:10:20|4060.9|4054.9|4061.1|4055.1|4062.1|4056.1|4060.9|4054.9|7
1648213830000|2022-03-25 13:10:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.1|4055.1|5
1648213840000|2022-03-25 13:10:40|4060.4|4054.4|4059.1|4053.1|4060.4|4054.4|4059.1|4053.1|2
1648213850000|2022-03-25 13:10:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648213860000|2022-03-25 13:11:00|4058.9|4052.9|4058.1|4052.1|4058.9|4052.9|4058.1|4052.1|4
1648213890000|2022-03-25 13:11:30|4057.1|4051.1|4056.4|4050.4|4057.1|4051.1|4055.9|4049.9|6
1648213910000|2022-03-25 13:11:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648213920000|2022-03-25 13:12:00|4056.4|4050.4|4056.1|4050.1|4056.4|4050.4|4056.1|4050.1|2
1648213930000|2022-03-25 13:12:10|4055.9|4049.9|4054.9|4048.9|4055.9|4049.9|4054.9|4048.9|4
1648213940000|2022-03-25 13:12:20|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|3
1648213950000|2022-03-25 13:12:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|3
1648213960000|2022-03-25 13:12:40|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648213980000|2022-03-25 13:13:00|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|2
1648213990000|2022-03-25 13:13:10|4056.9|4050.9|4058.4|4052.4|4060.1|4054.1|4056.9|4050.9|7
1648214000000|2022-03-25 13:13:20|4058.6|4052.6|4058.9|4052.9|4058.9|4052.9|4058.6|4052.6|2
1648214010000|2022-03-25 13:13:30|4059.1|4053.1|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|5
1648214020000|2022-03-25 13:13:40|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|2
1648214030000|2022-03-25 13:13:50|4061.1|4055.1|4060.4|4054.4|4061.1|4055.1|4060.4|4054.4|3
1648214040000|2022-03-25 13:14:00|4060.6|4054.6|4063.1|4057.1|4063.1|4057.1|4060.6|4054.6|5
1648214050000|2022-03-25 13:14:10|4063.4|4057.4|4063.6|4057.6|4063.6|4057.6|4063.4|4057.4|2
1648214060000|2022-03-25 13:14:20|4063.9|4057.9|4063.1|4057.1|4063.9|4057.9|4063.1|4057.1|3
1648214070000|2022-03-25 13:14:30|4063.4|4057.4|4064.9|4058.9|4064.9|4058.9|4063.4|4057.4|5
1648214080000|2022-03-25 13:14:40|4064.6|4058.6|4062.4|4056.4|4064.6|4058.6|4062.4|4056.4|5
1648214090000|2022-03-25 13:14:50|4063.4|4057.4|4062.4|4056.4|4063.4|4057.4|4061.4|4055.4|3
1648214100000|2022-03-25 13:15:00|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.4|4055.4|4
1648214160000|2022-03-25 13:16:00|4061.4|4055.4|4059.9|4053.9|4061.4|4055.4|4059.9|4053.9|3
1648214180000|2022-03-25 13:16:20|4059.4|4053.4|4059.6|4053.6|4059.6|4053.6|4059.4|4053.4|2
1648214190000|2022-03-25 13:16:30|4059.4|4053.4|4059.4|4053.4|4060.4|4054.4|4058.4|4052.4|11
1648214210000|2022-03-25 13:16:50|4059.6|4053.6|4059.4|4053.4|4059.6|4053.6|4059.4|4053.4|4
1648214220000|2022-03-25 13:17:00|4060.1|4054.1|4059.4|4053.4|4060.1|4054.1|4059.4|4053.4|3
1648214230000|2022-03-25 13:17:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648214240000|2022-03-25 13:17:20|4061.1|4055.1|4061.4|4055.4|4062.1|4056.1|4061.1|4055.1|4
1648214250000|2022-03-25 13:17:30|4061.6|4055.6|4062.6|4056.6|4062.9|4056.9|4061.6|4055.6|7
1648214270000|2022-03-25 13:17:50|4062.9|4056.9|4065.4|4059.4|4065.4|4059.4|4062.9|4056.9|9
1648214280000|2022-03-25 13:18:00|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4064.9|4058.9|4
1648214290000|2022-03-25 13:18:10|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|2
1648214300000|2022-03-25 13:18:20|4066.1|4060.1|4065.1|4059.1|4066.4|4060.4|4065.1|4059.1|5
1648214310000|2022-03-25 13:18:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648214320000|2022-03-25 13:18:40|4065.1|4059.1|4065.4|4059.4|4065.6|4059.6|4065.1|4059.1|4
1648214340000|2022-03-25 13:19:00|4065.1|4059.1|4064.9|4058.9|4065.1|4059.1|4064.9|4058.9|2
1648214360000|2022-03-25 13:19:20|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648214370000|2022-03-25 13:19:30|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1648214380000|2022-03-25 13:19:40|4064.9|4058.9|4064.9|4058.9|4065.1|4059.1|4064.9|4058.9|3
1648214390000|2022-03-25 13:19:50|4065.1|4059.1|4065.9|4059.9|4065.9|4059.9|4065.1|4059.1|4
1648214400000|2022-03-25 13:20:00|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|3
1648214410000|2022-03-25 13:20:10|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648214430000|2022-03-25 13:20:30|4065.1|4059.1|4064.9|4058.9|4065.1|4059.1|4064.9|4058.9|2
1648214440000|2022-03-25 13:20:40|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1648214460000|2022-03-25 13:21:00|4064.1|4058.1|4062.6|4056.6|4064.1|4058.1|4062.6|4056.6|2
1648214500000|2022-03-25 13:21:40|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4063.1|4057.1|2
1648214510000|2022-03-25 13:21:50|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4063.1|4057.1|2
1648214540000|2022-03-25 13:22:20|4062.9|4056.9|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|4
1648214550000|2022-03-25 13:22:30|4062.9|4056.9|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|5
1648214580000|2022-03-25 13:23:00|4062.4|4056.4|4061.4|4055.4|4063.1|4057.1|4061.4|4055.4|16
1648214590000|2022-03-25 13:23:10|4061.1|4055.1|4061.4|4055.4|4061.6|4055.6|4061.1|4055.1|4
1648214600000|2022-03-25 13:23:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648214610000|2022-03-25 13:23:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648214630000|2022-03-25 13:23:50|4061.6|4055.6|4062.9|4056.9|4062.9|4056.9|4061.6|4055.6|2
1648214640000|2022-03-25 13:24:00|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4063.1|4057.1|2
1648214650000|2022-03-25 13:24:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648214660000|2022-03-25 13:24:20|4062.6|4056.6|4062.4|4056.4|4062.6|4056.6|4062.4|4056.4|2
1648214670000|2022-03-25 13:24:30|4061.9|4055.9|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|3
1648214680000|2022-03-25 13:24:40|4061.6|4055.6|4062.4|4056.4|4062.4|4056.4|4061.4|4055.4|3
1648214690000|2022-03-25 13:24:50|4062.6|4056.6|4062.9|4056.9|4062.9|4056.9|4062.6|4056.6|2
1648214700000|2022-03-25 13:25:00|4062.6|4056.6|4061.9|4055.9|4062.6|4056.6|4061.9|4055.9|3
1648214710000|2022-03-25 13:25:10|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648214720000|2022-03-25 13:25:20|4061.9|4055.9|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|3
1648214740000|2022-03-25 13:25:40|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|2
1648214750000|2022-03-25 13:25:50|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|3
1648214810000|2022-03-25 13:26:50|4062.1|4056.1|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|2
1648214820000|2022-03-25 13:27:00|4062.6|4056.6|4062.4|4056.4|4062.6|4056.6|4062.4|4056.4|2
1648214830000|2022-03-25 13:27:10|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648214850000|2022-03-25 13:27:30|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4058.4|4052.4|7
1648214860000|2022-03-25 13:27:40|4061.9|4055.9|4059.6|4053.6|4062.4|4056.4|4059.6|4053.6|12
1648214870000|2022-03-25 13:27:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648214890000|2022-03-25 13:28:10|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.4|4052.4|6
1648214900000|2022-03-25 13:28:20|4058.4|4052.4|4059.1|4053.1|4059.1|4053.1|4058.4|4052.4|14
1648214910000|2022-03-25 13:28:30|4059.4|4053.4|4060.9|4054.9|4060.9|4054.9|4059.4|4053.4|3
1648214930000|2022-03-25 13:28:50|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|4
1648214950000|2022-03-25 13:29:10|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|3
1648215000000|2022-03-25 13:30:00|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|4
1648215030000|2022-03-25 13:30:30|4061.1|4055.1|4064.5|4055.5|4064.5|4055.5|4061.1|4055.1|2
1648215040000|2022-03-25 13:30:40|4065.8|4057|4065.8|4057.3|4065.8|4057.3|4065.5|4057|3
1648215050000|2022-03-25 13:30:50|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648215060000|2022-03-25 13:31:00|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648215080000|2022-03-25 13:31:20|4067.1|4061.1|4068.4|4062.4|4068.4|4062.4|4067.1|4061.1|3
1648215090000|2022-03-25 13:31:30|4068.6|4062.6|4068.9|4062.9|4069.1|4063.1|4068.4|4062.4|9
1648215100000|2022-03-25 13:31:40|4068.6|4062.6|4069.1|4063.1|4069.8|4063.8|4068.6|4062.6|4
1648215110000|2022-03-25 13:31:50|4069.6|4063.6|4069.4|4063.4|4069.6|4063.6|4069.4|4063.4|2
1648215120000|2022-03-25 13:32:00|4069.6|4063.6|4069.9|4063.9|4070.1|4064.1|4069.4|4063.4|6
1648215130000|2022-03-25 13:32:10|4069.6|4063.6|4070.4|4064.4|4070.6|4064.6|4069.6|4063.6|8
1648215150000|2022-03-25 13:32:30|4072.8|4064.3|4071.6|4065.6|4072.8|4065.6|4071.6|4064.3|3
1648215160000|2022-03-25 13:32:40|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.1|4065.1|5
1648215170000|2022-03-25 13:32:50|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|2
1648215190000|2022-03-25 13:33:10|4071.1|4065.1|4072.4|4066.4|4072.4|4066.4|4071.1|4065.1|6
1648215200000|2022-03-25 13:33:20|4072.1|4066.1|4072.1|4066.1|4072.4|4066.4|4071.6|4065.6|6
1648215210000|2022-03-25 13:33:30|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648215220000|2022-03-25 13:33:40|4072.1|4066.1|4070.1|4064.1|4072.1|4066.1|4070.1|4064.1|4
1648215270000|2022-03-25 13:34:30|4069.9|4063.9|4069.9|4063.9|4070.1|4064.1|4069.9|4063.9|3
1648215280000|2022-03-25 13:34:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1648215300000|2022-03-25 13:35:00|4070.4|4064.4|4069.9|4063.9|4070.4|4064.4|4069.9|4063.9|3
1648215310000|2022-03-25 13:35:10|4070.1|4064.1|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|3
1648215320000|2022-03-25 13:35:20|4069.9|4063.9|4069.9|4063.9|4070.6|4064.6|4069.9|4063.9|8
1648215360000|2022-03-25 13:36:00|4070.4|4064.4|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|3
1648215370000|2022-03-25 13:36:10|4070.4|4064.4|4071.1|4065.1|4071.4|4065.4|4070.1|4064.1|7
1648215380000|2022-03-25 13:36:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648215390000|2022-03-25 13:36:30|4070.1|4064.1|4067.4|4061.4|4070.1|4064.1|4067.4|4061.4|5
1648215400000|2022-03-25 13:36:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648215410000|2022-03-25 13:36:50|4067.9|4061.9|4068.1|4062.1|4068.1|4062.1|4067.9|4061.9|2
1648215420000|2022-03-25 13:37:00|4069.6|4063.6|4068.1|4062.1|4069.6|4063.6|4068.1|4062.1|2
1648215430000|2022-03-25 13:37:10|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.1|4061.1|3
1648215440000|2022-03-25 13:37:20|4067.1|4061.1|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|3
1648215470000|2022-03-25 13:37:50|4067.4|4061.4|4067.6|4061.6|4067.9|4061.9|4067.4|4061.4|4
1648215480000|2022-03-25 13:38:00|4067.9|4061.9|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|4
1648215500000|2022-03-25 13:38:20|4068.4|4062.4|4068.6|4062.6|4068.9|4062.9|4068.4|4062.4|4
1648215510000|2022-03-25 13:38:30|4068.9|4062.9|4069.1|4063.1|4069.1|4063.1|4068.9|4062.9|2
1648215560000|2022-03-25 13:39:20|4069.4|4063.4|4070.4|4064.4|4070.4|4064.4|4069.4|4063.4|2
1648215570000|2022-03-25 13:39:30|4071.1|4065.1|4072.6|4066.6|4073.9|4067.9|4071.1|4065.1|6
1648215590000|2022-03-25 13:39:50|4073.9|4067.9|4072.6|4066.6|4073.9|4067.9|4072.6|4066.6|2
1648215600000|2022-03-25 13:40:00|4073.9|4067.9|4074.1|4068.1|4074.1|4068.1|4073.9|4067.9|2
1648215620000|2022-03-25 13:40:20|4073.1|4067.1|4071.4|4065.4|4073.1|4067.1|4071.4|4065.4|4
1648215630000|2022-03-25 13:40:30|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|2
1648215640000|2022-03-25 13:40:40|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648215700000|2022-03-25 13:41:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1648215720000|2022-03-25 13:42:00|4069.9|4063.9|4069.6|4063.6|4070.4|4064.4|4069.6|4063.6|5
1648215730000|2022-03-25 13:42:10|4069.1|4063.1|4071.5|4063.5|4071.5|4063.9|4069.1|4063.1|4
1648215740000|2022-03-25 13:42:20|4070.4|4064.4|4073.4|4067.4|4073.4|4067.4|4070.4|4064.4|5
1648215750000|2022-03-25 13:42:30|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|2
1648215780000|2022-03-25 13:43:00|4072.9|4066.9|4071.1|4065.1|4072.9|4066.9|4071.1|4065.1|2
1648215790000|2022-03-25 13:43:10|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648215800000|2022-03-25 13:43:20|4070.4|4064.4|4069.6|4063.6|4070.4|4064.4|4069.6|4063.6|4
1648215810000|2022-03-25 13:43:30|4069.4|4063.4|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|3
1648215830000|2022-03-25 13:43:50|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1648215840000|2022-03-25 13:44:00|4068.9|4062.9|4068.6|4062.6|4068.9|4062.9|4068.6|4062.6|2
1648215880000|2022-03-25 13:44:40|4068.4|4062.4|4068.1|4062.1|4068.4|4062.4|4068.1|4062.1|2
1648215890000|2022-03-25 13:44:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648215900000|2022-03-25 13:45:00|4068.6|4062.6|4068.9|4062.9|4068.9|4062.9|4068.6|4062.6|2
1648215910000|2022-03-25 13:45:10|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|2
1648215920000|2022-03-25 13:45:20|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648215940000|2022-03-25 13:45:40|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648215950000|2022-03-25 13:45:50|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648215980000|2022-03-25 13:46:20|4068.9|4062.9|4068.1|4062.1|4068.9|4062.9|4068.1|4062.1|2
1648216000000|2022-03-25 13:46:40|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|3
1648216010000|2022-03-25 13:46:50|4070.1|4064.1|4071.9|4065.9|4071.9|4065.9|4070.1|4064.1|4
1648216020000|2022-03-25 13:47:00|4072.1|4066.1|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|3
1648216030000|2022-03-25 13:47:10|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|1
1648216040000|2022-03-25 13:47:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648216050000|2022-03-25 13:47:30|4074.4|4068.4|4074.6|4068.6|4074.6|4068.6|4074.1|4068.1|4
1648216060000|2022-03-25 13:47:40|4074.9|4068.9|4075.4|4069.4|4075.4|4069.4|4074.4|4068.4|5
1648216080000|2022-03-25 13:48:00|4076.1|4070.1|4075.4|4069.4|4076.1|4070.1|4075.4|4069.4|8
1648216090000|2022-03-25 13:48:10|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648216110000|2022-03-25 13:48:30|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648216130000|2022-03-25 13:48:50|4074.4|4068.4|4071.9|4065.9|4074.4|4068.4|4071.9|4065.9|9
1648216140000|2022-03-25 13:49:00|4071.6|4065.6|4071.4|4065.4|4071.6|4065.6|4071.4|4065.4|4
1648216150000|2022-03-25 13:49:10|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648216160000|2022-03-25 13:49:20|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|1
1648216170000|2022-03-25 13:49:30|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|2
1648216180000|2022-03-25 13:49:40|4070.9|4064.9|4069.6|4063.6|4070.9|4064.9|4069.6|4063.6|4
1648216190000|2022-03-25 13:49:50|4070.1|4064.1|4071.1|4065.1|4071.1|4065.1|4070.1|4064.1|3
1648216200000|2022-03-25 13:50:00|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648216220000|2022-03-25 13:50:20|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|2
1648216230000|2022-03-25 13:50:30|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1648216270000|2022-03-25 13:51:10|4073.9|4067.9|4073.6|4067.6|4073.9|4067.9|4073.1|4067.1|6
1648216280000|2022-03-25 13:51:20|4073.1|4067.1|4075.6|4069.6|4075.6|4069.6|4073.1|4067.1|8
1648216290000|2022-03-25 13:51:30|4076.4|4070.4|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|4
1648216300000|2022-03-25 13:51:40|4074.9|4068.9|4074.4|4068.4|4074.9|4068.9|4074.1|4068.1|3
1648216310000|2022-03-25 13:51:50|4074.6|4068.6|4073.9|4067.9|4074.6|4068.6|4073.9|4067.9|3
1648216320000|2022-03-25 13:52:00|4073.4|4067.4|4073.1|4067.1|4073.4|4067.4|4073.1|4067.1|2
1648216330000|2022-03-25 13:52:10|4073.4|4067.4|4073.9|4067.9|4073.9|4067.9|4073.4|4067.4|2
1648216340000|2022-03-25 13:52:20|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1648216350000|2022-03-25 13:52:30|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|1
1648216370000|2022-03-25 13:52:50|4074.9|4068.9|4075.6|4069.6|4075.6|4069.6|4074.9|4068.9|2
1648216380000|2022-03-25 13:53:00|4075.4|4069.4|4075.9|4069.9|4075.9|4069.9|4075.4|4069.4|3
1648216390000|2022-03-25 13:53:10|4075.6|4069.6|4075.4|4069.4|4075.6|4069.6|4075.1|4069.1|3
1648216430000|2022-03-25 13:53:50|4074.9|4068.9|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|3
1648216440000|2022-03-25 13:54:00|4074.1|4068.1|4074.4|4068.4|4074.4|4068.4|4074.1|4068.1|2
1648216450000|2022-03-25 13:54:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648216460000|2022-03-25 13:54:20|4073.6|4067.6|4073.4|4067.4|4073.9|4067.9|4073.4|4067.4|5
1648216470000|2022-03-25 13:54:30|4073.9|4067.9|4074.1|4068.1|4074.4|4068.4|4073.9|4067.9|3
1648216480000|2022-03-25 13:54:40|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648216490000|2022-03-25 13:54:50|4074.4|4068.4|4073.6|4067.6|4074.4|4068.4|4073.6|4067.6|2
1648216500000|2022-03-25 13:55:00|4073.4|4067.4|4073.6|4067.6|4073.9|4067.9|4073.4|4067.4|3
1648216550000|2022-03-25 13:55:50|4072.4|4066.4|4071.4|4065.4|4072.4|4066.4|4070.1|4064.1|9
1648216560000|2022-03-25 13:56:00|4071.6|4065.6|4071.6|4065.6|4072.4|4066.4|4071.6|4065.6|4
1648216600000|2022-03-25 13:56:40|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648216630000|2022-03-25 13:57:10|4070.4|4064.4|4068.1|4062.1|4070.4|4064.4|4068.1|4062.1|2
1648216650000|2022-03-25 13:57:30|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.4|4062.4|4
1648216670000|2022-03-25 13:57:50|4069.4|4063.4|4070.1|4064.1|4070.9|4064.9|4069.4|4063.4|4
1648216680000|2022-03-25 13:58:00|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648216690000|2022-03-25 13:58:10|4069.4|4063.4|4068.1|4062.1|4069.4|4063.4|4068.1|4062.1|4
1648216700000|2022-03-25 13:58:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648216730000|2022-03-25 13:58:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|4
1648216740000|2022-03-25 13:59:00|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|2
1648216770000|2022-03-25 13:59:30|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648216780000|2022-03-25 13:59:40|4067.6|4061.6|4067.4|4061.4|4067.6|4061.6|4067.4|4061.4|2
1648216790000|2022-03-25 13:59:50|4067.6|4061.6|4066.1|4060.1|4067.6|4061.6|4065.9|4059.9|4
1648216800000|2022-03-25 14:00:00|4065.9|4059.9|4065.6|4059.6|4065.9|4059.9|4065.6|4059.6|2
1648216810000|2022-03-25 14:00:10|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|3
1648216820000|2022-03-25 14:00:20|4065.9|4059.9|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|3
1648216870000|2022-03-25 14:01:10|4066.1|4060.1|4070.1|4064.1|4071.4|4065.4|4066.1|4060.1|9
1648216880000|2022-03-25 14:01:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1648216900000|2022-03-25 14:01:40|4069.9|4063.9|4069.4|4063.4|4069.9|4063.9|4069.4|4063.4|2
1648216910000|2022-03-25 14:01:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648216930000|2022-03-25 14:02:10|4068.1|4062.1|4067.4|4061.4|4068.1|4062.1|4067.4|4061.4|2
1648216950000|2022-03-25 14:02:30|4067.1|4061.1|4066.9|4060.9|4067.1|4061.1|4066.9|4060.9|2
1648216970000|2022-03-25 14:02:50|4066.6|4060.6|4065.9|4059.9|4066.6|4060.6|4065.6|4059.6|3
1648217000000|2022-03-25 14:03:20|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4064.9|4058.9|3
1648217020000|2022-03-25 14:03:40|4065.6|4059.6|4065.9|4059.9|4065.9|4059.9|4065.6|4059.6|2
1648217040000|2022-03-25 14:04:00|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648217060000|2022-03-25 14:04:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|3
1648217070000|2022-03-25 14:04:30|4066.4|4060.4|4065.9|4059.9|4066.6|4060.6|4065.9|4059.9|3
1648217080000|2022-03-25 14:04:40|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|2
1648217090000|2022-03-25 14:04:50|4064.6|4058.6|4064.9|4058.9|4065.1|4059.1|4064.6|4058.6|4
1648217100000|2022-03-25 14:05:00|4063.9|4057.9|4064.6|4058.6|4064.6|4058.6|4063.9|4057.9|2
1648217120000|2022-03-25 14:05:20|4064.9|4058.9|4065.6|4059.6|4065.6|4059.6|4064.9|4058.9|2
1648217140000|2022-03-25 14:05:40|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648217200000|2022-03-25 14:06:40|4065.4|4059.4|4067.4|4061.4|4067.4|4061.4|4065.4|4059.4|3
1648217260000|2022-03-25 14:07:40|4067.9|4061.9|4068.6|4062.6|4068.6|4062.6|4067.9|4061.9|2
1648217320000|2022-03-25 14:08:40|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648217430000|2022-03-25 14:10:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648217440000|2022-03-25 14:10:40|4068.6|4062.6|4068.9|4062.9|4068.9|4062.9|4068.6|4062.6|2
1648217450000|2022-03-25 14:10:50|4069.4|4063.4|4071.1|4065.1|4071.6|4065.6|4069.4|4063.4|6
1648217460000|2022-03-25 14:11:00|4071.4|4065.4|4071.4|4065.4|4071.9|4065.9|4071.4|4065.4|3
1648217500000|2022-03-25 14:11:40|4071.9|4065.9|4072.4|4066.4|4073.4|4067.4|4071.9|4065.9|6
1648217560000|2022-03-25 14:12:40|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648217570000|2022-03-25 14:12:50|4071.9|4065.9|4070.5|4064.5|4071.9|4065.9|4070.5|4064.5|2
1648217580000|2022-03-25 14:13:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648217590000|2022-03-25 14:13:10|4069.5|4061|4066.3|4060.3|4069.5|4061|4066.3|4060.3|2
1648217600000|2022-03-25 14:13:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648217610000|2022-03-25 14:13:30|4065.4|4059.4|4064.6|4058.6|4065.4|4059.4|4064.6|4058.6|2
1648217630000|2022-03-25 14:13:50|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|2
1648217640000|2022-03-25 14:14:00|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1648217650000|2022-03-25 14:14:10|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648217660000|2022-03-25 14:14:20|4063.6|4057.6|4064.4|4058.4|4064.4|4058.4|4063.4|4057.4|3
1648217700000|2022-03-25 14:15:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648217740000|2022-03-25 14:15:40|4064.9|4058.9|4065.4|4059.4|4065.9|4059.9|4064.9|4058.9|6
1648217760000|2022-03-25 14:16:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648217770000|2022-03-25 14:16:10|4065.1|4059.1|4065.1|4059.1|4065.9|4059.9|4065.1|4059.1|4
1648217790000|2022-03-25 14:16:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648217860000|2022-03-25 14:17:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648217890000|2022-03-25 14:18:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|1
1648217980000|2022-03-25 14:19:40|4064.9|4058.9|4065.4|4059.4|4065.4|4059.4|4064.9|4058.9|2
1648217990000|2022-03-25 14:19:50|4065.6|4059.6|4065.9|4059.9|4065.9|4059.9|4065.6|4059.6|2
1648218000000|2022-03-25 14:20:00|4065.6|4059.6|4064.4|4058.4|4065.6|4059.6|4064.4|4058.4|4
1648218010000|2022-03-25 14:20:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648218020000|2022-03-25 14:20:20|4063.9|4057.9|4064.1|4058.1|4064.1|4058.1|4063.9|4057.9|2
1648218030000|2022-03-25 14:20:30|4064.3|4056.3|4062.4|4056.4|4064.3|4056.4|4061.3|4053.3|6
1648218040000|2022-03-25 14:20:40|4061.9|4055.9|4062.6|4056.6|4062.9|4056.9|4061.9|4055.9|3
1648218050000|2022-03-25 14:20:50|4062.9|4056.9|4062.6|4056.6|4062.9|4056.9|4062.4|4056.4|3
1648218060000|2022-03-25 14:21:00|4062.9|4056.9|4064.4|4058.4|4064.4|4058.4|4062.9|4056.9|4
1648218070000|2022-03-25 14:21:10|4066.3|4058.3|4066.3|4058.3|4066.3|4058.3|4066.3|4058.3|1
1648218080000|2022-03-25 14:21:20|4065.8|4059.8|4066.4|4060.4|4066.4|4060.4|4065.8|4059.8|3
1648218130000|2022-03-25 14:22:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648218140000|2022-03-25 14:22:20|4066.9|4060.9|4068.1|4062.1|4068.1|4062.1|4066.9|4060.9|3
1648218150000|2022-03-25 14:22:30|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648218160000|2022-03-25 14:22:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648218170000|2022-03-25 14:22:50|4067.6|4061.6|4067.4|4061.4|4067.6|4061.6|4067.4|4061.4|2
1648218210000|2022-03-25 14:23:30|4067.6|4061.6|4070.1|4064.1|4070.1|4064.1|4067.6|4061.6|4
1648218220000|2022-03-25 14:23:40|4069.9|4063.9|4069.6|4063.6|4069.9|4063.9|4069.6|4063.6|2
1648218230000|2022-03-25 14:23:50|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648218240000|2022-03-25 14:24:00|4070.1|4064.1|4070.9|4064.9|4070.9|4064.9|4070.1|4064.1|3
1648218250000|2022-03-25 14:24:10|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|2
1648218260000|2022-03-25 14:24:20|4071.4|4065.4|4071.6|4065.6|4071.6|4065.6|4071.4|4065.4|2
1648218280000|2022-03-25 14:24:40|4071.9|4065.9|4071.4|4065.4|4071.9|4065.9|4071.4|4065.4|2
1648218330000|2022-03-25 14:25:30|4072.4|4066.4|4071.1|4065.1|4072.4|4066.4|4071.1|4065.1|2
1648218340000|2022-03-25 14:25:40|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|1
1648218350000|2022-03-25 14:25:50|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|1
1648218360000|2022-03-25 14:26:00|4072.9|4066.9|4072.6|4066.6|4072.9|4066.9|4072.6|4066.6|2
1648218380000|2022-03-25 14:26:20|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|2
1648218390000|2022-03-25 14:26:30|4074.1|4068.1|4075.1|4069.1|4075.1|4069.1|4074.1|4068.1|5
1648218420000|2022-03-25 14:27:00|4075.4|4069.4|4076.1|4070.1|4076.1|4070.1|4075.4|4069.4|3
1648218430000|2022-03-25 14:27:10|4075.9|4069.9|4076.6|4070.6|4076.6|4070.6|4075.9|4069.9|5
1648218440000|2022-03-25 14:27:20|4076.4|4070.4|4076.6|4070.6|4076.6|4070.6|4076.4|4070.4|2
1648218450000|2022-03-25 14:27:30|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648218460000|2022-03-25 14:27:40|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.4|4070.4|3
1648218480000|2022-03-25 14:28:00|4076.9|4070.9|4077.9|4071.9|4078.1|4072.1|4076.9|4070.9|5
1648218520000|2022-03-25 14:28:40|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1648218530000|2022-03-25 14:28:50|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|2
1648218550000|2022-03-25 14:29:10|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|1
1648218560000|2022-03-25 14:29:20|4078.6|4072.6|4076.1|4070.1|4078.6|4072.6|4076.1|4070.1|5
1648218570000|2022-03-25 14:29:30|4075.9|4069.9|4075.1|4069.1|4075.9|4069.9|4075.1|4069.1|6
1648218580000|2022-03-25 14:29:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648218590000|2022-03-25 14:29:50|4075.6|4069.6|4076.1|4070.1|4076.1|4070.1|4075.6|4069.6|3
1648218660000|2022-03-25 14:31:00|4076.9|4070.9|4076.1|4070.1|4076.9|4070.9|4076.1|4070.1|2
1648218680000|2022-03-25 14:31:20|4078.3|4070.3|4078.9|4072.9|4078.9|4072.9|4078.3|4070.3|2
1648218690000|2022-03-25 14:31:30|4080|4074|4079.6|4073.6|4080|4074|4079.6|4073.6|2
1648218700000|2022-03-25 14:31:40|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648218720000|2022-03-25 14:32:00|4079.4|4073.4|4079.1|4073.1|4079.4|4073.4|4079.1|4073.1|2
1648218780000|2022-03-25 14:33:00|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|1
1648218790000|2022-03-25 14:33:10|4078.6|4072.6|4078.1|4072.1|4078.6|4072.6|4078.1|4072.1|2
1648218810000|2022-03-25 14:33:30|4077.9|4071.9|4076.6|4070.6|4077.9|4071.9|4076.6|4070.6|3
1648218830000|2022-03-25 14:33:50|4077.1|4071.1|4078.4|4072.4|4078.4|4072.4|4077.1|4071.1|6
1648218840000|2022-03-25 14:34:00|4078.6|4072.6|4078.6|4072.6|4079.9|4073.9|4078.6|4072.6|5
1648218860000|2022-03-25 14:34:20|4079.1|4073.1|4078.6|4072.6|4079.1|4073.1|4078.6|4072.6|2
1648218890000|2022-03-25 14:34:50|4078.4|4072.4|4078.1|4072.1|4078.4|4072.4|4078.1|4072.1|2
1648218900000|2022-03-25 14:35:00|4077.9|4071.9|4078.9|4072.9|4078.9|4072.9|4077.9|4071.9|3
1648218920000|2022-03-25 14:35:20|4079.1|4073.1|4079.4|4073.4|4079.4|4073.4|4079.1|4073.1|2
1648219020000|2022-03-25 14:37:00|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648219040000|2022-03-25 14:37:20|4078.6|4072.6|4077.4|4071.4|4078.6|4072.6|4077.4|4071.4|2
1648219050000|2022-03-25 14:37:30|4077.1|4071.1|4077.4|4071.4|4077.4|4071.4|4077.1|4071.1|2
1648219070000|2022-03-25 14:37:50|4077.9|4071.9|4078.1|4072.1|4078.1|4072.1|4077.9|4071.9|2
1648219080000|2022-03-25 14:38:00|4078.4|4072.4|4079.1|4073.1|4079.1|4073.1|4078.4|4072.4|2
1648219150000|2022-03-25 14:39:10|4079.4|4073.4|4079.6|4073.6|4079.6|4073.6|4079.4|4073.4|2
1648219180000|2022-03-25 14:39:40|4079.9|4073.9|4079.1|4073.1|4079.9|4073.9|4079.1|4073.1|2
1648219190000|2022-03-25 14:39:50|4079.4|4073.4|4079.6|4073.6|4079.6|4073.6|4079.4|4073.4|2
1648219230000|2022-03-25 14:40:30|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|1
1648219260000|2022-03-25 14:41:00|4078.6|4072.6|4078.4|4072.4|4078.6|4072.6|4078.4|4072.4|2
1648219280000|2022-03-25 14:41:20|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1648219290000|2022-03-25 14:41:30|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1648219300000|2022-03-25 14:41:40|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4077.1|4071.1|2
1648219310000|2022-03-25 14:41:50|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648219320000|2022-03-25 14:42:00|4077.1|4071.1|4077.4|4071.4|4077.4|4071.4|4077.1|4071.1|2
1648219330000|2022-03-25 14:42:10|4076.6|4070.6|4076.9|4070.9|4076.9|4070.9|4076.6|4070.6|2
1648219340000|2022-03-25 14:42:20|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648219350000|2022-03-25 14:42:30|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|3
1648219370000|2022-03-25 14:42:50|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|1
1648219380000|2022-03-25 14:43:00|4078.9|4072.9|4079.1|4073.1|4079.1|4073.1|4078.9|4072.9|2
1648219400000|2022-03-25 14:43:20|4077.4|4071.4|4076.9|4070.9|4077.4|4071.4|4076.9|4070.9|2
1648219410000|2022-03-25 14:43:30|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1648219430000|2022-03-25 14:43:50|4077.4|4071.4|4076.6|4070.6|4077.4|4071.4|4076.6|4070.6|2
1648219440000|2022-03-25 14:44:00|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.1|4070.1|3
1648219450000|2022-03-25 14:44:10|4076.1|4070.1|4076.4|4070.4|4076.4|4070.4|4076.1|4070.1|2
1648219460000|2022-03-25 14:44:20|4076.1|4070.1|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|5
1648219480000|2022-03-25 14:44:40|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4074.9|4068.9|4
1648219490000|2022-03-25 14:44:50|4075.6|4069.6|4075.9|4069.9|4075.9|4069.9|4075.6|4069.6|2
1648219500000|2022-03-25 14:45:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648219510000|2022-03-25 14:45:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648219540000|2022-03-25 14:45:40|4076.1|4070.1|4076.9|4070.9|4076.9|4070.9|4076.1|4070.1|4
1648219550000|2022-03-25 14:45:50|4077.4|4071.4|4076.9|4070.9|4077.4|4071.4|4076.9|4070.9|2
1648219580000|2022-03-25 14:46:20|4076.6|4070.6|4076.9|4070.9|4076.9|4070.9|4076.6|4070.6|2
1648219670000|2022-03-25 14:47:50|4077.4|4071.4|4076.9|4070.9|4077.6|4071.6|4076.9|4070.9|3
1648219720000|2022-03-25 14:48:40|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648219730000|2022-03-25 14:48:50|4076.9|4070.9|4074.6|4068.6|4076.9|4070.9|4074.6|4068.6|5
1648219750000|2022-03-25 14:49:10|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|1
1648219760000|2022-03-25 14:49:20|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|1
1648219770000|2022-03-25 14:49:30|4074.9|4068.9|4077.1|4071.1|4077.1|4071.1|4074.9|4068.9|3
1648219780000|2022-03-25 14:49:40|4076.9|4070.9|4076.1|4070.1|4076.9|4070.9|4076.1|4070.1|3
1648219790000|2022-03-25 14:49:50|4075.6|4069.6|4075.9|4069.9|4075.9|4069.9|4075.6|4069.6|2
1648219810000|2022-03-25 14:50:10|4075.8|4067.3|4071.4|4065.4|4075.8|4067.3|4071.4|4065.4|4
1648219820000|2022-03-25 14:50:20|4071.9|4065.9|4071.6|4065.6|4071.9|4065.9|4071.4|4065.4|3
1648219880000|2022-03-25 14:51:20|4071.9|4065.9|4072.1|4066.1|4072.1|4066.1|4071.9|4065.9|2
1648219910000|2022-03-25 14:51:50|4072.4|4066.4|4071.9|4065.9|4072.4|4066.4|4071.9|4065.9|2
1648219950000|2022-03-25 14:52:30|4072.1|4066.1|4073.6|4067.6|4074|4067.6|4072.1|4066|4
1648219960000|2022-03-25 14:52:40|4073.9|4067.9|4073.9|4067.9|4074.1|4068.1|4073.9|4067.9|3
1648219970000|2022-03-25 14:52:50|4074.1|4068.1|4072.8|4066.8|4074.1|4068.1|4072.8|4066.8|3
1648219980000|2022-03-25 14:53:00|4072.3|4066.3|4069.9|4063.9|4072.3|4066.3|4069.9|4063.9|4
1648219990000|2022-03-25 14:53:10|4070|4064|4069.9|4063.9|4070.1|4064.1|4069.9|4063.9|4
1648220000000|2022-03-25 14:53:20|4069.6|4063.6|4069.6|4063.6|4069.9|4063.9|4069.6|4063.6|3
1648220010000|2022-03-25 14:53:30|4070.6|4064.6|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|15
1648220020000|2022-03-25 14:53:40|4069.9|4063.9|4069.6|4063.6|4069.9|4063.9|4069.6|4063.6|4
1648220030000|2022-03-25 14:53:50|4069.8|4061.8|4067.9|4061.9|4069.8|4062.4|4067.9|4061.8|4
1648220040000|2022-03-25 14:54:00|4067.6|4061.6|4069.9|4063.9|4069.9|4063.9|4067.1|4061.1|4
1648220050000|2022-03-25 14:54:10|4069.6|4063.6|4069.4|4063.4|4069.6|4063.6|4069.4|4063.4|2
1648220060000|2022-03-25 14:54:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648220070000|2022-03-25 14:54:30|4068.4|4062.4|4067.4|4061.4|4068.4|4062.4|4066.1|4060.1|7
1648220080000|2022-03-25 14:54:40|4067.6|4061.6|4068|4062|4068|4062|4067.6|4061.6|2
1648220090000|2022-03-25 14:54:50|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|3
1648220100000|2022-03-25 14:55:00|4067.4|4061.4|4067.6|4061.6|4067.6|4061.6|4067.4|4061.4|2
1648220110000|2022-03-25 14:55:10|4068.1|4062.1|4068.4|4062.4|4068.4|4062.4|4068.1|4062.1|2
1648220120000|2022-03-25 14:55:20|4068.9|4062.9|4069.6|4063.6|4069.6|4063.6|4068.9|4062.9|2
1648220130000|2022-03-25 14:55:30|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648220140000|2022-03-25 14:55:40|4069.4|4063.4|4069.9|4063.9|4069.9|4063.9|4069.4|4063.4|3
1648220150000|2022-03-25 14:55:50|4070.1|4064.1|4071.4|4065.4|4071.4|4065.4|4070.1|4064.1|5
1648220160000|2022-03-25 14:56:00|4070.1|4064.1|4067.6|4061.6|4072.1|4066.1|4067.6|4061.6|10
1648220180000|2022-03-25 14:56:20|4067.5|4061.5|4066.6|4060.6|4067.5|4061.5|4066.6|4060.6|5
1648220190000|2022-03-25 14:56:30|4066.8|4058.8|4066.1|4060.1|4066.8|4060.1|4066.1|4058.8|2
1648220210000|2022-03-25 14:56:50|4066.4|4060.4|4066.1|4060.1|4066.4|4060.4|4066.1|4060.1|2
1648220250000|2022-03-25 14:57:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648220260000|2022-03-25 14:57:40|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|2
1648220270000|2022-03-25 14:57:50|4065.9|4059.9|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|2
1648220280000|2022-03-25 14:58:00|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648220300000|2022-03-25 14:58:20|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648220330000|2022-03-25 14:58:50|4067.4|4061.4|4067.9|4061.9|4068.9|4062.9|4067.4|4061.4|4
1648220350000|2022-03-25 14:59:10|4067.4|4061.4|4066.4|4060.4|4067.4|4061.4|4065.9|4059.9|4
1648220360000|2022-03-25 14:59:20|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|2
1648220390000|2022-03-25 14:59:50|4066.1|4060.1|4066.9|4060.9|4066.9|4060.9|4066.1|4060.1|3
1648220410000|2022-03-25 15:00:10|4066.4|4060.4|4065.9|4059.9|4066.4|4060.4|4065.9|4059.9|3
1648220420000|2022-03-25 15:00:20|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|2
1648220440000|2022-03-25 15:00:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648220450000|2022-03-25 15:00:50|4066.4|4060.4|4066.1|4060.1|4066.4|4060.4|4066.1|4060.1|2
1648220460000|2022-03-25 15:01:00|4065.9|4059.9|4065.6|4059.6|4065.9|4059.9|4065.6|4059.6|2
1648220480000|2022-03-25 15:01:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1648220500000|2022-03-25 15:01:40|4065.6|4059.6|4065.1|4059.1|4065.9|4059.9|4065.1|4059.1|5
1648220510000|2022-03-25 15:01:50|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.6|4058.6|4
1648220520000|2022-03-25 15:02:00|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648220530000|2022-03-25 15:02:10|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.4|4059.4|2
1648220540000|2022-03-25 15:02:20|4065.9|4059.9|4067.1|4061.1|4067.1|4061.1|4065.9|4059.9|4
1648220550000|2022-03-25 15:02:30|4067.9|4061.9|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|7
1648220590000|2022-03-25 15:03:10|4068.4|4062.4|4069.1|4063.1|4069.1|4063.1|4068.4|4062.4|4
1648220600000|2022-03-25 15:03:20|4069.4|4063.4|4069.1|4063.1|4069.4|4063.4|4069.1|4063.1|2
1648220610000|2022-03-25 15:03:30|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|3
1648220620000|2022-03-25 15:03:40|4069.1|4063.1|4069.6|4063.6|4070.1|4064.1|4069.1|4063.1|5
1648220630000|2022-03-25 15:03:50|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.6|4063.6|3
1648220640000|2022-03-25 15:04:00|4070.1|4064.1|4071.9|4065.9|4071.9|4065.9|4070.1|4064.1|3
1648220660000|2022-03-25 15:04:20|4072.9|4066.9|4072.1|4066.1|4073.1|4067.1|4072.1|4066.1|5
1648220670000|2022-03-25 15:04:30|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|2
1648220680000|2022-03-25 15:04:40|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|4
1648220700000|2022-03-25 15:05:00|4071.6|4065.6|4071.4|4065.4|4071.6|4065.6|4070.9|4064.9|4
1648220710000|2022-03-25 15:05:10|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|2
1648220720000|2022-03-25 15:05:20|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.1|4066.1|4
1648220730000|2022-03-25 15:05:30|4073.1|4067.1|4073.4|4067.4|4073.4|4067.4|4072.9|4066.9|4
1648220740000|2022-03-25 15:05:40|4073.9|4067.9|4075.4|4069.4|4075.4|4069.4|4073.6|4067.6|5
1648220750000|2022-03-25 15:05:50|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648220760000|2022-03-25 15:06:00|4076.4|4070.4|4076.4|4070.4|4076.6|4070.6|4075.9|4069.9|5
1648220820000|2022-03-25 15:07:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1648220830000|2022-03-25 15:07:10|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648220850000|2022-03-25 15:07:30|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648220860000|2022-03-25 15:07:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648220900000|2022-03-25 15:08:20|4075.4|4069.4|4076.1|4070.1|4076.1|4070.1|4075.4|4069.4|2
1648220950000|2022-03-25 15:09:10|4075.9|4069.9|4075.6|4069.6|4075.9|4069.9|4075.6|4069.6|2
1648220970000|2022-03-25 15:09:30|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648220980000|2022-03-25 15:09:40|4076.1|4070.1|4074.4|4068.4|4076.1|4070.1|4074.4|4068.4|7
1648220990000|2022-03-25 15:09:50|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|5
1648221000000|2022-03-25 15:10:00|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648221040000|2022-03-25 15:10:40|4072.9|4066.9|4072.4|4066.4|4072.9|4066.9|4072.4|4066.4|2
1648221050000|2022-03-25 15:10:50|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|1
1648221070000|2022-03-25 15:11:10|4071.6|4065.6|4071.9|4065.9|4071.9|4065.9|4071.6|4065.6|2
1648221080000|2022-03-25 15:11:20|4071.6|4065.6|4070.5|4064.5|4071.8|4065.6|4070.5|4063.3|3
1648221090000|2022-03-25 15:11:30|4070.8|4064.8|4071.4|4065.4|4071.4|4065.4|4070.8|4064.8|4
1648221130000|2022-03-25 15:12:10|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648221140000|2022-03-25 15:12:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648221170000|2022-03-25 15:12:50|4070.1|4064.1|4068.9|4062.9|4070.1|4064.1|4068.9|4062.9|4
1648221180000|2022-03-25 15:13:00|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1648221230000|2022-03-25 15:13:50|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1648221260000|2022-03-25 15:14:20|4069.9|4063.9|4070.9|4064.9|4071.4|4065.4|4069.9|4063.9|8
1648221270000|2022-03-25 15:14:30|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|3
1648221300000|2022-03-25 15:15:00|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648221340000|2022-03-25 15:15:40|4071.9|4065.9|4071.1|4065.1|4071.9|4065.9|4071.1|4065.1|2
1648221390000|2022-03-25 15:16:30|4071.4|4065.4|4071.6|4065.6|4071.6|4065.6|4071.4|4065.4|2
1648221400000|2022-03-25 15:16:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648221500000|2022-03-25 15:18:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|3
1648221510000|2022-03-25 15:18:30|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648221520000|2022-03-25 15:18:40|4071.4|4065.4|4069.6|4063.6|4071.4|4065.4|4069.6|4063.6|3
1648221630000|2022-03-25 15:20:30|4069.4|4063.4|4068.6|4062.6|4069.4|4063.4|4068.6|4062.6|3
1648221640000|2022-03-25 15:20:40|4068.9|4062.9|4069.1|4063.1|4069.9|4063.9|4068.9|4062.9|3
1648221650000|2022-03-25 15:20:50|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|2
1648221660000|2022-03-25 15:21:00|4071.4|4065.4|4071.1|4065.1|4071.4|4065.4|4071.1|4065.1|2
1648221710000|2022-03-25 15:21:50|4071.9|4065.9|4072.9|4066.9|4073.6|4067.6|4071.9|4065.9|10
1648221720000|2022-03-25 15:22:00|4073|4067|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1648221740000|2022-03-25 15:22:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1648221750000|2022-03-25 15:22:30|4072.6|4066.6|4073.1|4067.1|4074.1|4068.1|4072.6|4066.6|8
1648221760000|2022-03-25 15:22:40|4073.4|4067.4|4073.6|4067.6|4073.6|4067.6|4073.4|4067.4|2
1648221780000|2022-03-25 15:23:00|4075.1|4069.1|4075.1|4069.1|4075.4|4069.4|4074.1|4068.1|9
1648221830000|2022-03-25 15:23:50|4075.4|4069.4|4075.6|4069.6|4075.6|4069.6|4075.4|4069.4|2
1648221840000|2022-03-25 15:24:00|4076.1|4070.1|4075.9|4069.9|4076.1|4070.1|4075.6|4069.6|9
1648221850000|2022-03-25 15:24:10|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1648221890000|2022-03-25 15:24:50|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648221920000|2022-03-25 15:25:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1648221950000|2022-03-25 15:25:50|4076.9|4070.9|4076.4|4070.4|4076.9|4070.9|4076.4|4070.4|3
1648222000000|2022-03-25 15:26:40|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648222160000|2022-03-25 15:29:20|4076.4|4070.4|4077.6|4071.6|4077.6|4071.6|4076.4|4070.4|5
1648222180000|2022-03-25 15:29:40|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648222190000|2022-03-25 15:29:50|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|1
1648222200000|2022-03-25 15:30:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1648222230000|2022-03-25 15:30:30|4077.1|4071.1|4077.4|4071.4|4077.4|4071.4|4077.1|4071.1|2
1648222240000|2022-03-25 15:30:40|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1648222260000|2022-03-25 15:31:00|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4075.9|4069.9|4
1648222270000|2022-03-25 15:31:10|4076.4|4070.4|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|2
1648222290000|2022-03-25 15:31:30|4075.9|4069.9|4077.4|4071.4|4077.4|4071.4|4075.9|4069.9|2
1648222300000|2022-03-25 15:31:40|4077.9|4071.9|4079.6|4073.6|4079.6|4073.6|4077.9|4071.9|7
1648222320000|2022-03-25 15:32:00|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|1
1648222330000|2022-03-25 15:32:10|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|1
1648222410000|2022-03-25 15:33:30|4079.4|4073.4|4079.6|4073.6|4079.6|4073.6|4079.1|4073.1|4
1648222420000|2022-03-25 15:33:40|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648222430000|2022-03-25 15:33:50|4079.4|4073.4|4079.4|4073.4|4079.6|4073.6|4079.4|4073.4|9
1648222440000|2022-03-25 15:34:00|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.1|4073.1|7
1648222450000|2022-03-25 15:34:10|4079.4|4073.4|4079.1|4073.1|4079.6|4073.6|4079.1|4073.1|3
1648222460000|2022-03-25 15:34:20|4079.4|4073.4|4079.6|4073.6|4079.6|4073.6|4079.4|4073.4|2
1648222480000|2022-03-25 15:34:40|4079.9|4073.9|4080.1|4074.1|4080.1|4074.1|4079.9|4073.9|2
1648222490000|2022-03-25 15:34:50|4080.4|4074.4|4080.1|4074.1|4080.4|4074.4|4080.1|4074.1|2
1648222500000|2022-03-25 15:35:00|4080.4|4074.4|4081.4|4075.4|4081.6|4075.6|4080.4|4074.4|8
1648222530000|2022-03-25 15:35:30|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1648222540000|2022-03-25 15:35:40|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648222550000|2022-03-25 15:35:50|4079.6|4073.6|4078.9|4072.9|4079.6|4073.6|4078.9|4072.9|4
1648222560000|2022-03-25 15:36:00|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|1
1648222570000|2022-03-25 15:36:10|4080.4|4074.4|4079.6|4073.6|4080.4|4074.4|4079.6|4073.6|2
1648222580000|2022-03-25 15:36:20|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|1
1648222640000|2022-03-25 15:37:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|1
1648222670000|2022-03-25 15:37:50|4079.3|4071.3|4078.6|4072.6|4079.3|4072.6|4078.6|4071.3|2
1648222690000|2022-03-25 15:38:10|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|1
1648222720000|2022-03-25 15:38:40|4078.1|4072.1|4077.4|4071.4|4078.1|4072.1|4077.4|4071.4|4
1648222740000|2022-03-25 15:39:00|4077.1|4071.1|4076.4|4070.4|4077.1|4071.1|4076.4|4070.4|2
1648222750000|2022-03-25 15:39:10|4076.1|4070.1|4075.8|4067.8|4076.1|4070.1|4075.6|4067.8|4
1648222760000|2022-03-25 15:39:20|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|1
1648222770000|2022-03-25 15:39:30|4074.9|4068.9|4075.9|4069.9|4075.9|4069.9|4074.9|4068.9|4
1648222780000|2022-03-25 15:39:40|4075.6|4069.6|4073.1|4067.1|4075.8|4069.6|4073.1|4067.1|4
1648222790000|2022-03-25 15:39:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|1
1648222810000|2022-03-25 15:40:10|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648222820000|2022-03-25 15:40:20|4071.1|4065.1|4069.4|4063.4|4071.1|4065.1|4069.4|4063.4|3
1648222830000|2022-03-25 15:40:30|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1648222840000|2022-03-25 15:40:40|4070.4|4064.4|4071.1|4065.1|4071.1|4065.1|4070.4|4064.4|2
1648222860000|2022-03-25 15:41:00|4070.6|4064.6|4067.5|4059.5|4070.8|4064.6|4067.5|4059.5|4
1648222870000|2022-03-25 15:41:10|4067|4059|4066.1|4060.1|4067|4060.1|4066.1|4059|2
1648222880000|2022-03-25 15:41:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648222890000|2022-03-25 15:41:30|4063.9|4057.9|4065.4|4059.4|4065.4|4059.4|4063.9|4057.9|3
1648222900000|2022-03-25 15:41:40|4064.6|4058.6|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|3
1648222920000|2022-03-25 15:42:00|4064.1|4058.1|4064.4|4058.4|4064.4|4058.4|4064.1|4058.1|2
1648222980000|2022-03-25 15:43:00|4064.1|4058.1|4065.6|4059.6|4065.6|4059.6|4063.9|4057.9|5
1648222990000|2022-03-25 15:43:10|4065.9|4059.9|4067.6|4061.6|4068.1|4062.1|4065.9|4059.9|5
1648223000000|2022-03-25 15:43:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648223010000|2022-03-25 15:43:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648223050000|2022-03-25 15:44:10|4067.6|4061.6|4065.6|4059.6|4067.6|4061.6|4065.4|4059.4|3
1648223060000|2022-03-25 15:44:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648223090000|2022-03-25 15:44:50|4066.6|4060.6|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|2
1648223100000|2022-03-25 15:45:00|4066.6|4060.6|4065.1|4059.1|4066.6|4060.6|4065.1|4059.1|2
1648223110000|2022-03-25 15:45:10|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|2
1648223120000|2022-03-25 15:45:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648223130000|2022-03-25 15:45:30|4065.9|4059.9|4064.9|4058.9|4065.9|4059.9|4064.9|4058.9|3
1648223140000|2022-03-25 15:45:40|4064.4|4058.4|4064.9|4058.9|4064.9|4058.9|4064.4|4058.4|2
1648223150000|2022-03-25 15:45:50|4064.1|4058.1|4064.9|4058.9|4064.9|4058.9|4064.1|4058.1|2
1648223190000|2022-03-25 15:46:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648223200000|2022-03-25 15:46:40|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648223230000|2022-03-25 15:47:10|4065.1|4059.1|4066.4|4060.4|4066.4|4060.4|4065.1|4059.1|2
1648223240000|2022-03-25 15:47:20|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648223250000|2022-03-25 15:47:30|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|2
1648223260000|2022-03-25 15:47:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648223280000|2022-03-25 15:48:00|4067.6|4061.6|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|3
1648223300000|2022-03-25 15:48:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.6|4061.6|3
1648223370000|2022-03-25 15:49:30|4067.6|4061.6|4065.4|4059.4|4067.6|4061.6|4065.1|4059.1|3
1648223380000|2022-03-25 15:49:40|4066.1|4060.1|4067.6|4061.6|4068.4|4062.4|4066.1|4060.1|4
1648223390000|2022-03-25 15:49:50|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|2
1648223410000|2022-03-25 15:50:10|4066.9|4060.9|4066.6|4060.6|4066.9|4060.9|4066.6|4060.6|2
1648223420000|2022-03-25 15:50:20|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|2
1648223470000|2022-03-25 15:51:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648223520000|2022-03-25 15:52:00|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|2
1648223560000|2022-03-25 15:52:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648223570000|2022-03-25 15:52:50|4065.9|4059.9|4064.6|4058.6|4065.9|4059.9|4064.6|4058.6|3
1648223580000|2022-03-25 15:53:00|4064.4|4058.4|4065.1|4059.1|4065.1|4059.1|4064.1|4058.1|5
1648223590000|2022-03-25 15:53:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.4|4059.4|3
1648223650000|2022-03-25 15:54:10|4065.1|4059.1|4064.9|4058.9|4065.1|4059.1|4064.9|4058.9|2
1648223660000|2022-03-25 15:54:20|4065.4|4059.4|4066.1|4060.1|4066.1|4060.1|4065.4|4059.4|2
1648223670000|2022-03-25 15:54:30|4067.1|4061.1|4068.4|4062.4|4068.4|4062.4|4067.1|4061.1|2
1648223680000|2022-03-25 15:54:40|4069.4|4063.4|4071.1|4065.1|4071.1|4065.1|4069.4|4063.4|4
1648223690000|2022-03-25 15:54:50|4070.9|4064.9|4072.4|4066.4|4072.4|4066.4|4070.9|4064.9|4
1648223700000|2022-03-25 15:55:00|4072.9|4066.9|4074|4065.8|4074.5|4068.4|4072.9|4065.8|7
1648223710000|2022-03-25 15:55:10|4073.8|4065.5|4073.5|4065.3|4073.8|4065.5|4073.5|4065.3|2
1648223720000|2022-03-25 15:55:20|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648223730000|2022-03-25 15:55:30|4070.9|4064.9|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|5
1648223770000|2022-03-25 15:56:10|4070.4|4064.4|4070.1|4064.1|4070.4|4064.4|4070.1|4064.1|2
1648223800000|2022-03-25 15:56:40|4070.4|4064.4|4070.6|4064.6|4070.6|4064.6|4070.4|4064.4|2
1648223810000|2022-03-25 15:56:50|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1648223820000|2022-03-25 15:57:00|4070.6|4064.6|4071.6|4065.6|4071.6|4065.6|4070.4|4064.4|3
1648223850000|2022-03-25 15:57:30|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648223890000|2022-03-25 15:58:10|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1648223900000|2022-03-25 15:58:20|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648223910000|2022-03-25 15:58:30|4070.9|4064.9|4069.9|4063.9|4070.9|4064.9|4069.9|4063.9|4
1648223920000|2022-03-25 15:58:40|4069.8|4061.3|4069.3|4060.3|4069.8|4062.8|4068.8|4060.3|3
1648223940000|2022-03-25 15:59:00|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|2
1648223950000|2022-03-25 15:59:10|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|2
1648223960000|2022-03-25 15:59:20|4066.4|4060.4|4064.9|4058.9|4066.4|4060.4|4064.9|4058.9|4
1648223980000|2022-03-25 15:59:40|4063.9|4057.9|4065.1|4059.1|4065.1|4059.1|4063.9|4057.9|3
1648223990000|2022-03-25 15:59:50|4064.6|4058.6|4065.9|4059.9|4065.9|4059.9|4064.6|4058.6|4
1648224000000|2022-03-25 16:00:00|4066.4|4060.4|4066.6|4060.6|4066.9|4060.9|4066.4|4060.4|3
1648224020000|2022-03-25 16:00:20|4067.4|4061.4|4067.6|4061.6|4067.6|4061.6|4067.4|4061.4|2
1648224030000|2022-03-25 16:00:30|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|2
1648224040000|2022-03-25 16:00:40|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|2
1648224050000|2022-03-25 16:00:50|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|2
1648224070000|2022-03-25 16:01:10|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|2
1648224090000|2022-03-25 16:01:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648224110000|2022-03-25 16:01:50|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648224140000|2022-03-25 16:02:20|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648224160000|2022-03-25 16:02:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648224170000|2022-03-25 16:02:50|4066.6|4060.6|4066.4|4060.4|4066.6|4060.6|4066.4|4060.4|2
1648224190000|2022-03-25 16:03:10|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|3
1648224200000|2022-03-25 16:03:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648224220000|2022-03-25 16:03:40|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648224230000|2022-03-25 16:03:50|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648224290000|2022-03-25 16:04:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1648224310000|2022-03-25 16:05:10|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|2
1648224340000|2022-03-25 16:05:40|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|1
1648224360000|2022-03-25 16:06:00|4066.6|4060.6|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|2
1648224440000|2022-03-25 16:07:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648224470000|2022-03-25 16:07:50|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|3
1648224480000|2022-03-25 16:08:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648224600000|2022-03-25 16:10:00|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|2
1648224610000|2022-03-25 16:10:10|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648224660000|2022-03-25 16:11:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648224760000|2022-03-25 16:12:40|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648224770000|2022-03-25 16:12:50|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648224840000|2022-03-25 16:14:00|4068.4|4062.4|4069.6|4063.6|4069.6|4063.6|4068.4|4062.4|2
1648224880000|2022-03-25 16:14:40|4068.9|4062.9|4068.6|4062.6|4068.9|4062.9|4068.6|4062.6|2
1648224900000|2022-03-25 16:15:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648224910000|2022-03-25 16:15:10|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|2
1648224920000|2022-03-25 16:15:20|4070.9|4064.9|4070.1|4064.1|4071.1|4065.1|4069.9|4063.9|4
1648224950000|2022-03-25 16:15:50|4070.4|4064.4|4070.1|4064.1|4070.4|4064.4|4070.1|4064.1|2
1648224970000|2022-03-25 16:16:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1648225020000|2022-03-25 16:17:00|4070.1|4064.1|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|2
1648225060000|2022-03-25 16:17:40|4069.9|4063.9|4070.1|4064.1|4070.1|4064.1|4069.9|4063.9|2
1648225170000|2022-03-25 16:19:30|4069.9|4063.9|4068.6|4062.6|4069.9|4063.9|4068.4|4062.4|4
1648225180000|2022-03-25 16:19:40|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648225190000|2022-03-25 16:19:50|4068.6|4062.6|4069.4|4063.4|4069.4|4063.4|4068.6|4062.6|3
1648225200000|2022-03-25 16:20:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648225230000|2022-03-25 16:20:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1648225270000|2022-03-25 16:21:10|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648225280000|2022-03-25 16:21:20|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1648225330000|2022-03-25 16:22:10|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|3
1648225350000|2022-03-25 16:22:30|4070.1|4064.1|4071.4|4065.4|4071.4|4065.4|4070.1|4064.1|2
1648225360000|2022-03-25 16:22:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.6|4064.6|3
1648225370000|2022-03-25 16:22:50|4071.1|4065.1|4070.9|4064.9|4071.1|4065.1|4070.9|4064.9|2
1648225410000|2022-03-25 16:23:30|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|2
1648225430000|2022-03-25 16:23:50|4070.9|4064.9|4071.4|4065.4|4071.4|4065.4|4070.9|4064.9|3
1648225480000|2022-03-25 16:24:40|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|2
1648225490000|2022-03-25 16:24:50|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648225500000|2022-03-25 16:25:00|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648225580000|2022-03-25 16:26:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1648225610000|2022-03-25 16:26:50|4071.4|4065.4|4070.9|4064.9|4071.4|4065.4|4070.9|4064.9|4
1648225640000|2022-03-25 16:27:20|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648225670000|2022-03-25 16:27:50|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|1
1648225740000|2022-03-25 16:29:00|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1648225810000|2022-03-25 16:30:10|4073.9|4067.9|4072.4|4066.4|4073.9|4067.9|4072.4|4066.4|2
1648225820000|2022-03-25 16:30:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1648225830000|2022-03-25 16:30:30|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1648225910000|2022-03-25 16:31:50|4074.8|4066.8|4076.3|4068.3|4076.3|4068.3|4074.8|4066.8|3
1648225920000|2022-03-25 16:32:00|4076.5|4068.5|4076.4|4070.4|4076.5|4070.4|4076.4|4068.5|2
1648225930000|2022-03-25 16:32:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|1
1648225960000|2022-03-25 16:32:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|1
1648225990000|2022-03-25 16:33:10|4075.1|4069.1|4074.9|4068.9|4075.1|4069.1|4074.9|4068.9|2
1648226050000|2022-03-25 16:34:10|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|2
1648226100000|2022-03-25 16:35:00|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|1
1648226260000|2022-03-25 16:37:40|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|2
1648226310000|2022-03-25 16:38:30|4074.3|4065|4074.3|4065|4074.3|4065|4074.3|4065|1
1648226330000|2022-03-25 16:38:50|4074|4064.8|4070.9|4064.9|4074|4064.9|4070.9|4064.8|2
1648226380000|2022-03-25 16:39:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1648226390000|2022-03-25 16:39:50|4069|4063|4068.8|4062.8|4069|4063|4068.8|4062.8|2
1648226400000|2022-03-25 16:40:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648226420000|2022-03-25 16:40:20|4069.6|4063.6|4068.8|4060.8|4069.6|4063.6|4068.6|4060.8|3
1648226440000|2022-03-25 16:40:40|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|2
1648226460000|2022-03-25 16:41:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648226520000|2022-03-25 16:42:00|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648226580000|2022-03-25 16:43:00|4067.9|4061.9|4069.6|4063.6|4070.8|4063.6|4067.9|4061.9|4
1648226600000|2022-03-25 16:43:20|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648226610000|2022-03-25 16:43:30|4070.4|4064.4|4071.1|4065.1|4071.1|4065.1|4070.4|4064.4|2
1648226620000|2022-03-25 16:43:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648226660000|2022-03-25 16:44:20|4070.1|4064.1|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|2
1648226680000|2022-03-25 16:44:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648226700000|2022-03-25 16:45:00|4068.9|4062.9|4072.3|4063.3|4072.5|4065.1|4068.9|4062.9|7
1648226720000|2022-03-25 16:45:20|4071.5|4064|4069.4|4063.4|4071.5|4064|4069.4|4063|5
1648226740000|2022-03-25 16:45:40|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1648226780000|2022-03-25 16:46:20|4070.1|4064.1|4069.9|4063.9|4070.1|4064.1|4069.9|4063.9|2
1648226800000|2022-03-25 16:46:40|4070.1|4064.1|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|4
1648226850000|2022-03-25 16:47:30|4072.5|4064.3|4077.5|4067.3|4079|4067.3|4072.5|4064.3|6
1648226870000|2022-03-25 16:47:50|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4077.1|4071.1|2
1648226880000|2022-03-25 16:48:00|4081.3|4071.5|4080.5|4071.8|4081.3|4071.8|4080.5|4071.5|3
1648226890000|2022-03-25 16:48:10|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|1
1648226980000|2022-03-25 16:49:40|4078.1|4072.1|4077.4|4071.4|4078.1|4072.1|4077.4|4071.4|4
1648226990000|2022-03-25 16:49:50|4077.5|4069.3|4075.4|4069.4|4077.5|4070.4|4074.9|4068.9|8
1648227000000|2022-03-25 16:50:00|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648227050000|2022-03-25 16:50:50|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1648227160000|2022-03-25 16:52:40|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1648227260000|2022-03-25 16:54:20|4076.6|4070.6|4077.6|4071.6|4078.9|4072.9|4076.6|4070.6|5
1648227300000|2022-03-25 16:55:00|4077.9|4071.9|4079.8|4070.3|4079.8|4071.9|4077.9|4070.3|2
1648227320000|2022-03-25 16:55:20|4080.5|4071|4080.5|4071|4080.5|4071|4080.5|4071|1
1648227360000|2022-03-25 16:56:00|4080.3|4070.8|4080.3|4070.8|4080.3|4070.8|4080.3|4070.8|1
1648227370000|2022-03-25 16:56:10|4079.8|4070.3|4079.8|4070.3|4079.8|4070.3|4079.8|4070.3|1
1648227390000|2022-03-25 16:56:30|4079.3|4069.8|4079.3|4069.8|4079.3|4069.8|4079.3|4069.8|1
1648227420000|2022-03-25 16:57:00|4078.8|4069.5|4078.8|4069.5|4078.8|4069.5|4078.8|4069.5|1
1648227460000|2022-03-25 16:57:40|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|1
1648227470000|2022-03-25 16:57:50|4077.3|4068|4077.3|4068|4077.3|4068|4077.3|4068|1
1648227480000|2022-03-25 16:58:00|4077|4067.5|4077|4067.5|4077|4067.5|4077|4067.5|1
1648227500000|2022-03-25 16:58:20|4076.5|4067.3|4076.5|4067.3|4076.5|4067.3|4076.5|4067.3|1
1648227510000|2022-03-25 16:58:30|4076.3|4066.8|4076.3|4066.8|4076.3|4066.8|4076.3|4066.8|1
1648227530000|2022-03-25 16:58:50|4075.8|4066.5|4076.3|4067|4076.3|4067|4075.8|4066.5|2
1648227550000|2022-03-25 16:59:10|4076.8|4067.3|4076.8|4067.3|4076.8|4067.3|4076.8|4067.3|1
1648227580000|2022-03-25 16:59:40|4077.3|4067.8|4077|4067.5|4077.8|4068.3|4077|4067.5|4
1648227600000|2022-03-25 17:00:00|4077.3|4067.8|4077.3|4067.8|4077.3|4067.8|4077.3|4067.8|1
1648227640000|2022-03-25 17:00:40|4075.8|4066.5|4075.8|4066.5|4075.8|4066.5|4075.8|4066.5|1
1648227650000|2022-03-25 17:00:50||4064.3||4064.3||4064.3||4064.3|1
1648227660000|2022-03-25 17:01:00|4075.5|4066|4075.5|4066|4075.5|4066|4075.5|4066|1
1648227680000|2022-03-25 17:01:20|4075|4065.5|4075|4065.5|4075|4065.5|4075|4065.5|1
1648227690000|2022-03-25 17:01:30|4075.5|4066|4075.5|4066|4075.5|4066|4075.5|4066|1
1648227700000|2022-03-25 17:01:40|4076|4066.5|4076|4066.5|4076|4066.5|4076|4066.5|1
1648227710000|2022-03-25 17:01:50|4076.5|4067|4076.5|4067|4076.5|4067|4076.5|4067|1
1648227730000|2022-03-25 17:02:10|4077.5|4068.3|4077.3|4067.8|4077.5|4068.3|4077.3|4067.8|2
1648227900000|2022-03-25 17:05:00|4076.3|4066.8|4076.3|4066.8|4076.3|4066.8|4076.3|4066.8|1
1648227960000|2022-03-25 17:06:00|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648228020000|2022-03-25 17:07:00|4077.3||4077.3||4077.3||4077.3||1
1648228060000|2022-03-25 17:07:40|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|1
1648228230000|2022-03-25 17:10:30|4077.3|4068|4077.3|4068|4077.3|4068|4077.3|4068|1
1648228310000|2022-03-25 17:11:50|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|4077.5|4068.3|1
1648228390000|2022-03-25 17:13:10|4078|4068.8|4078|4068.8|4078|4068.8|4078|4068.8|1
1648228500000|2022-03-25 17:15:00|4077.3|4068|4077.3|4068|4077.3|4068|4077.3|4068|1
1648228920000|2022-03-25 17:22:00|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648229140000|2022-03-25 17:25:40|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648229410000|2022-03-25 17:30:10|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648229470000|2022-03-25 17:31:10|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648229910000|2022-03-25 17:38:30|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|4077.8|4068.3|1
1648230110000|2022-03-25 17:41:50||4066.5||4067.8||4067.8||4066.5|2
1648230130000|2022-03-25 17:42:10|4077.3||4077.3||4077.3||4077.3||1
1648230180000|2022-03-25 17:43:00|4077|4067.5|4077|4067.5|4077|4067.5|4077|4067.5|1
1648230290000|2022-03-25 17:44:50|4077.3|4067.8|4077.3|4067.8|4077.3|4067.8|4077.3|4067.8|1
1648230310000|2022-03-25 17:45:10|4078|4068.8|4077.3|4067.8|4078|4068.8|4077.3|4067.8|2
1648230320000|2022-03-25 17:45:20|4077|4067.5|4077|4067.5|4077|4067.5|4077|4067.5|1
1648230540000|2022-03-25 17:49:00|4077.5|4068.3|4078|4068.8|4078|4068.8|4077.5|4068.3|2
1648230550000|2022-03-25 17:49:10|4080|4069|4082.3|4070.3|4082.3|4070.3|4078.5|4069|4
1648230570000|2022-03-25 17:49:30|4081.8||4081.8||4081.8||4081.8||1
1648230580000|2022-03-25 17:49:40||4070.8||4070.8||4070.8||4070.8|1
1648230600000|2022-03-25 17:50:00|4080.3||4080.3||4080.3||4080.3||1
1648230620000|2022-03-25 17:50:20|4080.5|4071.3|4080.5|4071.3|4080.5|4071.3|4080.5|4071.3|1
1648230630000|2022-03-25 17:50:30|4080|4070.8|4080|4070.8|4080|4070.8|4080|4070.8|1
1648230650000|2022-03-25 17:50:50|4079.8|4070.5|4079.8|4070.5|4079.8|4070.5|4079.8|4070.5|1
1648230710000|2022-03-25 17:51:50|4079.5|4070.3|4079.5|4070.3|4079.5|4070.3|4079.5|4070.3|1
1648230730000|2022-03-25 17:52:10|4079|4069.8|4079|4069.8|4079|4069.8|4079|4069.8|1
1648230750000|2022-03-25 17:52:30|4078.5|4069.3|4078.5|4069.3|4078.5|4069.3|4078.5|4069.3|1
1648230890000|2022-03-25 17:54:50|4078|4068.8|4078|4068.8|4078|4068.8|4078|4068.8|1
1648230940000|2022-03-25 17:55:40|4077.5|4068|4077.5|4068|4077.5|4068|4077.5|4068|1
1648231090000|2022-03-25 17:58:10|4078|4068.5|4078.5|4068.5|4078.5|4068.5|4078|4068.5|2
1648231100000|2022-03-25 17:58:20|4078.8|4068.8|4078.8|4069.3|4078.8|4069.3|4078.8|4068.8|2
1648231110000|2022-03-25 17:58:30|4079.3|4069.8|4079.3|4069.8|4079.3|4069.8|4079.3|4069.8|1
1648231120000|2022-03-25 17:58:40||4066.8||4066.8||4066.8||4066.8|1
1648231130000|2022-03-25 17:58:50|4080.3|4068.3|4080.3|4071|4080.3|4071|4080.3|4068.3|3
1648231140000|2022-03-25 17:59:00|4079.8|4070.5|4079.8|4070.5|4079.8|4070.5|4079.8|4070.5|1
1648425720000|2022-03-28 00:02:00|4085.6|4065.6|4085.6|4065.6|4085.6|4065.6|4085.6|4065.6|1
1648425780000|2022-03-28 00:03:00|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|1
1648425810000|2022-03-28 00:03:30|4080.8|4062|4080.8|4062|4080.8|4062|4080.8|4062|1
1648425830000|2022-03-28 00:03:50|4080.3|4061.5|4080.3|4061.5|4080.3|4061.5|4080.3|4061.5|1
1648425840000|2022-03-28 00:04:00|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|1
1648425860000|2022-03-28 00:04:20|4078.8|4060|4077.3|4058.5|4078.8|4060|4077.3|4058.5|2
1648425870000|2022-03-28 00:04:30|4076.8|4058|4076.8|4058|4076.8|4058|4076.8|4058|1
1648425900000|2022-03-28 00:05:00|4076|4057.3|4076|4057.3|4076|4057.3|4076|4057.3|1
1648425940000|2022-03-28 00:05:40|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|1
1648425950000|2022-03-28 00:05:50|4074|4055.3|4074|4055.3|4074|4055.3|4074|4055.3|1
1648426000000|2022-03-28 00:06:40|4073.8|4055|4073.8|4055|4073.8|4055|4073.8|4055|1
1648426060000|2022-03-28 00:07:40|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648426110000|2022-03-28 00:08:30|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1648426270000|2022-03-28 00:11:10|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|1
1648426290000|2022-03-28 00:11:30|4071.8|4053|4071.8|4053|4071.8|4053|4071.8|4053|1
1648426340000|2022-03-28 00:12:20|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648426380000|2022-03-28 00:13:00|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648426390000|2022-03-28 00:13:10|4068.9|4048.9|4066.9|4046.9|4068.9|4048.9|4066.9|4046.9|2
1648426400000|2022-03-28 00:13:20|4066.5|4046.5|4065|4045|4066.5|4046.5|4065|4045|3
1648426410000|2022-03-28 00:13:30|4064.3|4044.3|4062.3|4043.5|4064.3|4044.3|4062.3|4043.5|2
1648426460000|2022-03-28 00:14:20|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1648426500000|2022-03-28 00:15:00|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648426610000|2022-03-28 00:16:50|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648426660000|2022-03-28 00:17:40|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648426680000|2022-03-28 00:18:00|4060.9|4040.9|4060.9|4040.9|4060.9|4040.9|4060.9|4040.9|1
1648426700000|2022-03-28 00:18:20|4061.3|4042.5|4060.9|4040.9|4061.3|4042.5|4060.9|4040.9|2
1648426710000|2022-03-28 00:18:30|4061|4042.3|4061|4042.3|4061|4042.3|4061|4042.3|1
1648426760000|2022-03-28 00:19:20|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|1
1648426770000|2022-03-28 00:19:30|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|4059.5|4040.8|1
1648426780000|2022-03-28 00:19:40|4059.1|4039.1|4059.9|4039.9|4059.9|4039.9|4059.1|4039.1|2
1648426790000|2022-03-28 00:19:50|4059.8|4041|4059.8|4041|4059.8|4041|4059.8|4041|1
1648426860000|2022-03-28 00:21:00|4059.5|4039.5|4059.5|4039.5|4059.5|4039.5|4059.5|4039.5|1
1648426880000|2022-03-28 00:21:20|4059.8|4041|4059.8|4041|4059.8|4041|4059.8|4041|1
1648427090000|2022-03-28 00:24:50|4061.3|4042.5|4062.5|4043.8|4062.5|4043.8|4061.3|4042.5|3
1648427120000|2022-03-28 00:25:20|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|1
1648427180000|2022-03-28 00:26:20|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1648427230000|2022-03-28 00:27:10|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648428160000|2022-03-28 00:42:40|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648428220000|2022-03-28 00:43:40|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648428380000|2022-03-28 00:46:20|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648428490000|2022-03-28 00:48:10|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|1
1648428900000|2022-03-28 00:55:00|4066|4047.3|4066|4047.3|4066|4047.3|4066|4047.3|1
1648429070000|2022-03-28 00:57:50|4065.8|4047|4065.8|4047|4065.8|4047|4065.8|4047|1
1648429140000|2022-03-28 00:59:00|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648429200000|2022-03-28 01:00:00|4065.8|4047|4065.9|4045.9|4066.8|4048|4065.3|4045.3|14
1648429210000|2022-03-28 01:00:10|4066|4046|4066|4046|4066|4046|4066|4046|1
1648429220000|2022-03-28 01:00:20|4065.5|4045.5|4065.5|4045.5|4065.5|4045.5|4065.5|4045.5|1
1648429230000|2022-03-28 01:00:30|4066|4046|4066|4046|4066|4046|4066|4046|1
1648429240000|2022-03-28 01:00:40|4066.8|4046.8|4066.8|4046.8|4066.8|4046.8|4066.8|4046.8|1
1648429250000|2022-03-28 01:00:50|4063.8|4045|4063|4044.3|4063.8|4045|4063|4044.3|2
1648429260000|2022-03-28 01:01:00|4064|4045.3|4066.3|4046.3|4066.3|4046.3|4064|4045.3|2
1648429270000|2022-03-28 01:01:10|4065.8|4045.8|4064.6|4044.6|4065.8|4045.8|4064.6|4044.6|2
1648429280000|2022-03-28 01:01:20|4063.9|4043.9|4064.1|4044.1|4064.1|4044.1|4063.9|4043.9|2
1648429290000|2022-03-28 01:01:30|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648429300000|2022-03-28 01:01:40|4061.4|4041.4|4061.4|4041.4|4061.4|4041.4|4061.4|4041.4|1
1648429310000|2022-03-28 01:01:50|4062.3|4042.3|4063.3|4043.3|4063.3|4043.3|4062.3|4042.3|2
1648429320000|2022-03-28 01:02:00|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648429330000|2022-03-28 01:02:10|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1648429360000|2022-03-28 01:02:40|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|1
1648429370000|2022-03-28 01:02:50|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|1
1648429390000|2022-03-28 01:03:10|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648429410000|2022-03-28 01:03:30|4063.1|4043.1|4062.1|4042.1|4063.1|4043.1|4062.1|4042.1|2
1648429420000|2022-03-28 01:03:40|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|4061.8|4041.8|1
1648429440000|2022-03-28 01:04:00||4043||4043||4043||4043|1
1648429450000|2022-03-28 01:04:10|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648429470000|2022-03-28 01:04:30|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648429490000|2022-03-28 01:04:50|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1648429500000|2022-03-28 01:05:00|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648429590000|2022-03-28 01:06:30|4060.5|4041.8|4061.1|4041.1|4061.3|4042.5|4060.5|4041.1|3
1648429600000|2022-03-28 01:06:40|4059.9|4039.9|4059.9|4039.9|4059.9|4039.9|4059.9|4039.9|1
1648429610000|2022-03-28 01:06:50|4057|4038.3|4057|4038.3|4057|4038.3|4057|4038.3|1
1648429630000|2022-03-28 01:07:10|4056.6|4036.6|4054.3|4034.3|4056.6|4036.6|4054.3|4034.3|4
1648429640000|2022-03-28 01:07:20|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1648429650000|2022-03-28 01:07:30|4051.8|4033|4052.5|4033.8|4052.5|4033.8|4051.8|4033|2
1648429680000|2022-03-28 01:08:00|4051.5|4032.8|4053.4|4033.4|4053.4|4033.4|4051.5|4032.8|2
1648429700000|2022-03-28 01:08:20|4051|4032.3|4053.3|4033.3|4053.3|4033.3|4051|4032.3|2
1648429720000|2022-03-28 01:08:40|4054|4035.3|4054|4035.3|4054|4035.3|4054|4035.3|1
1648429730000|2022-03-28 01:08:50|4055.8|4035.8|4057.4|4037.4|4057.4|4037.4|4055.8|4035.8|2
1648429750000|2022-03-28 01:09:10|4058.5|4039.8|4060.6|4040.6|4060.6|4040.6|4058.5|4039.8|3
1648429760000|2022-03-28 01:09:20|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|1
1648429770000|2022-03-28 01:09:30|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648429820000|2022-03-28 01:10:20|4062.8|4044|4063.8|4044|4064.8|4044.8|4062.8|4044|4
1648429830000|2022-03-28 01:10:30|4063||4063||4063||4063||1
1648429850000|2022-03-28 01:10:50|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648429910000|2022-03-28 01:11:50|4061.5|4042.8|4060.3|4041.5|4061.5|4042.8|4060.3|4041.5|6
1648429920000|2022-03-28 01:12:00|4060.8|4042|4060|4041.3|4060.8|4042|4059.8|4041|8
1648429930000|2022-03-28 01:12:10|4060.8|4042|4060.3|4041.5|4060.8|4042|4059.5|4040.8|5
1648429960000|2022-03-28 01:12:40|4059.5|4040.8|4060.3|4041.5|4060.3|4041.5|4058.5|4039.8|6
1648429970000|2022-03-28 01:12:50|4059.8|4041|4059.8|4041|4059.8|4041|4059.8|4041|1
1648430020000|2022-03-28 01:13:40|4060.5|4041.8|4062|4043.3|4062.8|4044|4060.5|4041.8|4
1648430030000|2022-03-28 01:13:50|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648430080000|2022-03-28 01:14:40|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648430160000|2022-03-28 01:16:00|4060.5|4041.8|4061.3|4042.5|4061.3|4042.5|4060.5|4041.8|2
1648430410000|2022-03-28 01:20:10|4060.5|4041.8|4060.3|4041.5|4061.3|4042.5|4060.3|4041.5|12
1648430430000|2022-03-28 01:20:30|4061.3|4042.5|4060.3|4041.5|4061.3|4042.5|4060.3|4041.5|2
1648430460000|2022-03-28 01:21:00|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648430480000|2022-03-28 01:21:20|4061.1|4041.1|4060.1|4040.1|4061.1|4041.1|4060.1|4040.1|2
1648430500000|2022-03-28 01:21:40|4058.8|4040|4061|4042.3|4061|4042.3|4058.8|4040|3
1648430540000|2022-03-28 01:22:20|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|4060.3|4041.5|1
1648430590000|2022-03-28 01:23:10|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648430610000|2022-03-28 01:23:30|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648430640000|2022-03-28 01:24:00|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1648430730000|2022-03-28 01:25:30|4061.3|4042.5|4062|4043.3|4062|4043.3|4061.3|4042.5|2
1648430750000|2022-03-28 01:25:50|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|4062.5|4043.8|1
1648430760000|2022-03-28 01:26:00|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1648430770000|2022-03-28 01:26:10|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648430830000|2022-03-28 01:27:10|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648430840000|2022-03-28 01:27:20|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1648430900000|2022-03-28 01:28:20|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648431010000|2022-03-28 01:30:10|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648431160000|2022-03-28 01:32:40|4062.8|4044|4064.3|4045.5|4064.3|4045.5|4062.8|4044|2
1648431190000|2022-03-28 01:33:10|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648431300000|2022-03-28 01:35:00|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648431330000|2022-03-28 01:35:30|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648431380000|2022-03-28 01:36:20|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648431440000|2022-03-28 01:37:20|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1648431490000|2022-03-28 01:38:10|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648431530000|2022-03-28 01:38:50|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1648431550000|2022-03-28 01:39:10|4062.6|4042.6|4062.6|4042.6|4062.6|4042.6|4062.6|4042.6|1
1648431560000|2022-03-28 01:39:20|4061|4042.3|4061|4042.3|4061|4042.3|4061|4042.3|1
1648431570000|2022-03-28 01:39:30|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|1
1648431580000|2022-03-28 01:39:40|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1648431660000|2022-03-28 01:41:00|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1648431690000|2022-03-28 01:41:30|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648431850000|2022-03-28 01:44:10|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648431910000|2022-03-28 01:45:10|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648431960000|2022-03-28 01:46:00|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648432020000|2022-03-28 01:47:00|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648432070000|2022-03-28 01:47:50|4061.8|4043|4061.8|4043|4061.8|4043|4061.8|4043|1
1648432130000|2022-03-28 01:48:50|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648432180000|2022-03-28 01:49:40|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648432190000|2022-03-28 01:49:50|4060.5|4041.8|4061.3|4042.5|4061.3|4042.5|4060.5|4041.8|2
1648432250000|2022-03-28 01:50:50|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648432300000|2022-03-28 01:51:40|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648432360000|2022-03-28 01:52:40|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648432380000|2022-03-28 01:53:00|4060|4041.3|4060.8|4042|4060.8|4042|4060|4041.3|2
1648432430000|2022-03-28 01:53:50|4061|4042.3|4061|4042.3|4061|4042.3|4061|4042.3|1
1648432490000|2022-03-28 01:54:50|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648432510000|2022-03-28 01:55:10|4059.8|4041|4060.5|4041.8|4060.5|4041.8|4059.8|4041|2
1648432620000|2022-03-28 01:57:00|4059.3|4040.5|4059|4040.3|4060|4041.3|4059|4040.3|3
1648432670000|2022-03-28 01:57:50|4058.3|4039.5|4058.5|4039.8|4058.5|4039.8|4058.3|4039.5|2
1648432680000|2022-03-28 01:58:00|4057|4038.3|4056.9|4036.9|4058.5|4039.8|4056.9|4036.9|3
1648432690000|2022-03-28 01:58:10|4055|4036.3|4055|4036.3|4055|4036.3|4055|4036.3|1
1648432730000|2022-03-28 01:58:50|4055.8|4037|4055.8|4037|4055.8|4037|4055.8|4037|1
1648432820000|2022-03-28 02:00:20|4055|4036.3|4055|4036.3|4055|4036.3|4055|4036.3|1
1648432860000|2022-03-28 02:01:00|4054|4035.3|4053.3|4034.5|4054|4035.3|4053.3|4034.5|2
1648432880000|2022-03-28 02:01:20|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1648432920000|2022-03-28 02:02:00|4050.5|4031.8|4050|4030|4050.5|4031.8|4050|4030|2
1648432930000|2022-03-28 02:02:10|4050.3|4031.5|4051.5|4032.8|4051.5|4032.8|4050.3|4031.5|2
1648432990000|2022-03-28 02:03:10|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1648433000000|2022-03-28 02:03:20|4050.8|4032|4050.8|4032|4050.8|4032|4050.8|4032|1
1648433010000|2022-03-28 02:03:30|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|4051.5|4032.8|1
1648433020000|2022-03-28 02:03:40|4051|4032.3|4051.5|4032.8|4051.5|4032.8|4051|4032.3|2
1648433050000|2022-03-28 02:04:10|4051.4|4031.4|4052|4033.3|4052|4033.3|4051.4|4031.4|2
1648433060000|2022-03-28 02:04:20|4051.8|4031.8|4051.8|4031.8|4051.8|4031.8|4051.8|4031.8|1
1648433070000|2022-03-28 02:04:30|4052|4033.3|4052|4033.3|4052|4033.3|4052|4033.3|1
1648433130000|2022-03-28 02:05:30|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1648433170000|2022-03-28 02:06:10|4051.3|4032.5|4051.8|4033|4051.8|4033|4051.3|4032.5|2
1648433190000|2022-03-28 02:06:30|4051|4032.3|4051|4032.3|4051|4032.3|4051|4032.3|1
1648433230000|2022-03-28 02:07:10|4050.3|4031.5|4051.5|4032.8|4051.5|4032.8|4050.3|4031.5|2
1648433280000|2022-03-28 02:08:00|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|1
1648433310000|2022-03-28 02:08:30|4052|4033.3|4052|4033.3|4052|4033.3|4052|4033.3|1
1648433390000|2022-03-28 02:09:50|4051.3|4032.5|4051.8|4033|4051.8|4033|4051.3|4032.5|2
1648433560000|2022-03-28 02:12:40|4052|4033.3|4054|4035.3|4054|4035.3|4052|4033.3|2
1648433570000|2022-03-28 02:12:50|4053.3|4034.5|4052.5|4033.8|4053.3|4034.5|4052.5|4033.8|2
1648433620000|2022-03-28 02:13:40|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1648434660000|2022-03-28 02:31:00|4054|4035.3|4055.5|4036.8|4055.5|4036.8|4054|4035.3|2
1648434670000|2022-03-28 02:31:10|4054.8|4036|4055.5|4036.8|4055.5|4036.8|4054.8|4036|4
1648434680000|2022-03-28 02:31:20|4055|4036.3|4055|4036.3|4055|4036.3|4055|4036.3|1
1648434690000|2022-03-28 02:31:30|4054|4035.3|4054.5|4035.8|4054.5|4035.8|4054|4035.3|2
1648434700000|2022-03-28 02:31:40|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1648434710000|2022-03-28 02:31:50|4056|4037.3|4056|4037.3|4056|4037.3|4056|4037.3|1
1648434720000|2022-03-28 02:32:00|4055.5|4036.8|4055.8|4037|4055.8|4037|4055.5|4036.8|2
1648434730000|2022-03-28 02:32:10|4056.3|4037.5|4056.5|4037.8|4056.5|4037.8|4055.8|4037|5
1648434740000|2022-03-28 02:32:20|4055.8|4037|4055.5|4036.8|4056.3|4037.5|4055.5|4036.8|7
1648434750000|2022-03-28 02:32:30|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1648434760000|2022-03-28 02:32:40|4057|4038.3|4057|4038.3|4057|4038.3|4057|4038.3|1
1648434770000|2022-03-28 02:32:50|4056.5|4036.5|4056.5|4037.8|4056.5|4037.8|4055|4036|6
1648434780000|2022-03-28 02:33:00|4055.9|4035.9|4055.8|4036.8|4055.9|4036.8|4055.8|4035.9|2
1648434820000|2022-03-28 02:33:40|4056|4037.3|4057|4038.3|4057|4038.3|4056|4037.3|2
1648434860000|2022-03-28 02:34:20|4056|4037.3|4056|4037.3|4056|4037.3|4055.3|4036.5|3
1648434880000|2022-03-28 02:34:40|4056.8|4038|4056.8|4038|4056.8|4038|4056.8|4038|1
1648434890000|2022-03-28 02:34:50|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1648434900000|2022-03-28 02:35:00|4056.8|4038|4058.8|4040|4058.8|4040|4056.8|4038|3
1648434910000|2022-03-28 02:35:10|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1648434940000|2022-03-28 02:35:40|4056.9|4036.9|4057.1|4037.1|4057.1|4037.1|4056.9|4036.9|2
1648434950000|2022-03-28 02:35:50|4057.3|4037.8|4057.3|4038.5|4057.3|4038.5|4057.3|4037.8|2
1648434960000|2022-03-28 02:36:00|4056.6|4036.6|4057.3|4037.3|4057.3|4037.3|4056.6|4036.6|2
1648434970000|2022-03-28 02:36:10|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|4057.5|4038.8|1
1648434990000|2022-03-28 02:36:30|4056.8|4038|4056.5|4036.5|4056.8|4038|4056.5|4036.5|2
1648435000000|2022-03-28 02:36:40|4057|4037.3|4057|4038|4057|4038|4057|4037.3|2
1648435010000|2022-03-28 02:36:50|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|4057.3|4038.5|1
1648435020000|2022-03-28 02:37:00|4056.5|4037.8|4057.5|4038.8|4057.5|4038.8|4056.5|4037.8|2
1648435080000|2022-03-28 02:38:00|4057.8|4039|4057.8|4039|4057.8|4039|4057.8|4039|1
1648435090000|2022-03-28 02:38:10|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|4058.5|4039.8|1
1648435130000|2022-03-28 02:38:50|4059.3|4040.5|4061.9|4041.9|4061.9|4041.9|4059.3|4040.5|2
1648435140000|2022-03-28 02:39:00|4062.3|4042.3|4062.3|4042.3|4062.3|4042.3|4062.3|4042.3|1
1648435150000|2022-03-28 02:39:10|4062|4043.3|4062|4043.3|4062|4043.3|4062|4043.3|1
1648435160000|2022-03-28 02:39:20|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|4061.5|4042.8|1
1648435180000|2022-03-28 02:39:40|4061|4041|4063|4043.3|4063|4043.3|4061|4041|4
1648435190000|2022-03-28 02:39:50|4062.3|4043.5|4063.3|4044.5|4063.3|4044.5|4062|4043.3|4
1648435200000|2022-03-28 02:40:00|4064|4045.3|4061.5|4042|4064.5|4045.8|4061.5|4041.9|9
1648435210000|2022-03-28 02:40:10|4062.3|4043.5|4065.5|4046.8|4065.5|4046.8|4061.5|4042.8|7
1648435220000|2022-03-28 02:40:20|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648435230000|2022-03-28 02:40:30|4064.3|4044.3|4064.3|4045|4064.3|4045|4063.8|4044|3
1648435240000|2022-03-28 02:40:40|4065|4046.3|4063.3|4044.5|4065|4046.3|4062|4043.3|6
1648435250000|2022-03-28 02:40:50|4064|4045.3|4065|4046.3|4065|4046.3|4064|4045.3|2
1648435270000|2022-03-28 02:41:10|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648435280000|2022-03-28 02:41:20|4062.8|4044|4063.8|4045|4063.8|4045|4062.8|4044|2
1648435290000|2022-03-28 02:41:30|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648435310000|2022-03-28 02:41:50|4064.1|4044.1|4063|4044.3|4064.3|4045|4062.3|4043.5|5
1648435320000|2022-03-28 02:42:00|4063.5|4044.8|4062.8|4044|4063.5|4044.8|4062.8|4044|2
1648435350000|2022-03-28 02:42:30|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648435360000|2022-03-28 02:42:40|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648435370000|2022-03-28 02:42:50|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648435400000|2022-03-28 02:43:20|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648435410000|2022-03-28 02:43:30|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|1
1648435440000|2022-03-28 02:44:00|4065|4046.3|4065|4046.3|4065|4046.3|4064|4045.3|3
1648435450000|2022-03-28 02:44:10|4064.3|4045.5|4064|4045.3|4065|4046.3|4064|4045.3|3
1648435490000|2022-03-28 02:44:50|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648435500000|2022-03-28 02:45:00|4066|4047.3|4065.3|4046.5|4066|4047.3|4065.3|4046.5|2
1648435520000|2022-03-28 02:45:20|4066|4047.3|4066.5|4047.8|4066.5|4047.8|4066|4047.3|2
1648435540000|2022-03-28 02:45:40|4067.5|4048.8|4066.8|4048|4067.5|4048.8|4066.8|4048|2
1648435560000|2022-03-28 02:46:00|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|1
1648435570000|2022-03-28 02:46:10|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648435610000|2022-03-28 02:46:50|4065.6|4045.6|4065.8|4046|4066.3|4046.3|4064|4044|6
1648435620000|2022-03-28 02:47:00|4066.3|4046.8|4066.3|4046.8|4066.3|4046.8|4066.3|4046.8|1
1648435630000|2022-03-28 02:47:10|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648435680000|2022-03-28 02:48:00|4067.5|4048.8|4066.5|4047.8|4067.5|4048.8|4066.5|4047.8|2
1648435740000|2022-03-28 02:49:00|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648435770000|2022-03-28 02:49:30|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648435830000|2022-03-28 02:50:30|4066|4047.3|4066|4047.3|4066|4047.3|4066|4047.3|1
1648435860000|2022-03-28 02:51:00|4065.3|4045.3|4065.3|4045.3|4065.6|4045.6|4064|4044|4
1648435870000|2022-03-28 02:51:10|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|1
1648435890000|2022-03-28 02:51:30|4066.3|4047.5|4067|4048.3|4067|4048.3|4066.3|4047.5|2
1648435930000|2022-03-28 02:52:10|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648435940000|2022-03-28 02:52:20|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648435950000|2022-03-28 02:52:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648435970000|2022-03-28 02:52:50|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|1
1648435990000|2022-03-28 02:53:10|4070.5|4051.8|4071|4052|4073|4053|4070.5|4051.8|4
1648436000000|2022-03-28 02:53:20|4071.8|4052.8|4071.8|4052.8|4071.8|4052.8|4071.8|4052.8|1
1648436040000|2022-03-28 02:54:00|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|4071.6|4051.6|1
1648436060000|2022-03-28 02:54:20|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648436090000|2022-03-28 02:54:50|4068.6|4048.6|4068.5|4048.5|4068.6|4048.6|4067.4|4047.4|3
1648436100000|2022-03-28 02:55:00|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648436270000|2022-03-28 02:57:50|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648436320000|2022-03-28 02:58:40|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648436600000|2022-03-28 03:03:20|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648436640000|2022-03-28 03:04:00|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648436670000|2022-03-28 03:04:30|4072.5|4053.8|4074.9|4054.9|4074.9|4054.9|4072.5|4053.8|2
1648436690000|2022-03-28 03:04:50|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|4074.5|4055.8|1
1648436780000|2022-03-28 03:06:20|4074|4055.3|4074|4055.3|4074|4055.3|4074|4055.3|1
1648436810000|2022-03-28 03:06:50|4073.3|4054.5|4071.8|4052.8|4073.3|4054.5|4071.5|4051.5|3
1648436830000|2022-03-28 03:07:10|4072.5|4053.8|4071|4052.3|4072.5|4053.8|4071|4052.3|2
1648436870000|2022-03-28 03:07:50|4072.5|4053.8|4072.4|4052.4|4072.5|4053.8|4072.4|4052.4|2
1648436890000|2022-03-28 03:08:10|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648436900000|2022-03-28 03:08:20|4073.6|4053.6|4073.6|4053.6|4073.6|4053.6|4073.6|4053.6|1
1648436910000|2022-03-28 03:08:30|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648436930000|2022-03-28 03:08:50|4073.3|4053.3|4073.3|4053.3|4073.3|4053.3|4073.3|4053.3|1
1648436940000|2022-03-28 03:09:00|4072.4|4052.4|4072.4|4052.4|4072.4|4052.4|4072.4|4052.4|1
1648436950000|2022-03-28 03:09:10|4073.8|4053.8|4075|4055|4075|4055|4073.8|4053.8|2
1648436960000|2022-03-28 03:09:20|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648436980000|2022-03-28 03:09:40|4078.5|4059.8|4084.3|4065|4084.8|4065|4078.5|4059.8|8
1648436990000|2022-03-28 03:09:50|4084.5|4065.8|4083.8|4065|4084.5|4065.8|4083.8|4065|2
1648437000000|2022-03-28 03:10:00|4084.5|4065.8|4084|4065.3|4084.5|4065.8|4084|4065.3|2
1648437020000|2022-03-28 03:10:20|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648437030000|2022-03-28 03:10:30|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648437090000|2022-03-28 03:11:30|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648437120000|2022-03-28 03:12:00|4085.3|4066.5|4086.5|4067.8|4086.5|4067.8|4085.3|4066.5|2
1648437130000|2022-03-28 03:12:10|4086|4067.3|4086|4067.3|4086|4067.3|4086|4067.3|1
1648437140000|2022-03-28 03:12:20|4087|4068.3|4087|4068.3|4087|4068.3|4087|4068.3|1
1648437170000|2022-03-28 03:12:50|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|1
1648437180000|2022-03-28 03:13:00|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|1
1648437240000|2022-03-28 03:14:00|4086.8|4068|4086.3|4067.5|4086.8|4068|4086.3|4067.5|2
1648437340000|2022-03-28 03:15:40|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648437390000|2022-03-28 03:16:30|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|1
1648437450000|2022-03-28 03:17:30|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648437620000|2022-03-28 03:20:20|4085|4066.3|4085|4066.3|4085|4066.3|4085|4066.3|1
1648437660000|2022-03-28 03:21:00|4082.8|4064|4086.3|4066.8|4086.3|4066.8|4081.9|4061.9|6
1648437690000|2022-03-28 03:21:30|4085.5||4085.5||4085.5||4085.5||1
1648437730000|2022-03-28 03:22:10|4084.8|4066|4084.8|4066|4084.8|4066|4084.8|4066|1
1648437740000|2022-03-28 03:22:20|4084|4065.3|4084|4065.3|4084|4065.3|4084|4065.3|1
1648437750000|2022-03-28 03:22:30|4082.5|4063.5|4083|4064.3|4083|4064.3|4082.5|4063.5|2
1648437780000|2022-03-28 03:23:00|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648437800000|2022-03-28 03:23:20|4081.1|4061.1|4082.5|4063.5|4082.6|4063.5|4080.8|4061.1|4
1648437810000|2022-03-28 03:23:30|4083|4064.3|4081|4062|4083|4064.3|4081|4061.1|5
1648437850000|2022-03-28 03:24:10|4080.3|4061.5|4080.3|4061.5|4080.3|4061.5|4080.3|4061.5|1
1648437860000|2022-03-28 03:24:20|4078.5|4059.8|4079.3|4060.5|4079.3|4060.5|4078.5|4059.8|2
1648437870000|2022-03-28 03:24:30|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|4079.5|4060.8|1
1648437890000|2022-03-28 03:24:50|4078.8|4060|4078.5|4059.8|4078.8|4060|4077.8|4059|3
1648437940000|2022-03-28 03:25:40|4076.9|4056.9|4075.4|4055.4|4076.9|4056.9|4075.4|4055.4|2
1648437950000|2022-03-28 03:25:50|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1648437980000|2022-03-28 03:26:20|4072.5|4052.5|4072.5|4052.5|4072.5|4052.5|4072.5|4052.5|1
1648437990000|2022-03-28 03:26:30|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648438100000|2022-03-28 03:28:20|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648438160000|2022-03-28 03:29:20|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648438320000|2022-03-28 03:32:00|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648438910000|2022-03-28 03:41:50|4071.5|4052.8|4070.3|4051.5|4071.5|4052.8|4070.3|4051.5|2
1648438940000|2022-03-28 03:42:20|4071.3|4052.5|4072|4052|4072|4053.3|4070.5|4051.8|4
1648438950000|2022-03-28 03:42:30|4071.5|4051.5|4071.5|4051.5|4071.5|4051.5|4071.5|4051.5|1
1648438960000|2022-03-28 03:42:40|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648438970000|2022-03-28 03:42:50|4071.5|4052.8|4072|4053.3|4072|4053.3|4071.5|4052.8|2
1648438980000|2022-03-28 03:43:00|4070.8|4052|4071.3|4051.3|4072.4|4052.4|4070.8|4051.3|4
1648438990000|2022-03-28 03:43:10|4070||4070||4070||4070||1
1648439010000|2022-03-28 03:43:30|4071.5|4052.8|4071.5|4051.5|4072.4|4053.3|4070.8|4051.5|6
1648439030000|2022-03-28 03:43:50|4070.3||4070.3||4070.3||4070.3||1
1648439040000|2022-03-28 03:44:00|4071.8|4051.8|4071.8|4051.8|4071.8|4051.8|4071.8|4051.8|1
1648439050000|2022-03-28 03:44:10|4072.6|4052.6|4071.9|4051.9|4072.6|4052.6|4071.9|4051.9|2
1648439060000|2022-03-28 03:44:20|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|1
1648439080000|2022-03-28 03:44:40|4070|4051.3|4071.8|4051.8|4072.3|4052.3|4070|4051.3|4
1648439100000|2022-03-28 03:45:00|4070.3|4051.5|4071.6|4051.6|4071.6|4051.6|4070.3|4051.5|2
1648439110000|2022-03-28 03:45:10|4071.8|4052|4071.8|4052|4071.8|4052|4071.8|4052|1
1648439120000|2022-03-28 03:45:20|4071|4051.3|4071.5|4051.5|4071.5|4052.8|4071|4051.3|4
1648439140000|2022-03-28 03:45:40|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648439150000|2022-03-28 03:45:50|4070.8|4052|4071.5|4052.8|4071.5|4052.8|4070|4051.3|5
1648439160000|2022-03-28 03:46:00||4051.5||4051.5||4051.5||4051.5|1
1648439170000|2022-03-28 03:46:10|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648439190000|2022-03-28 03:46:30|4070.8|4052|4071.8|4051.8|4071.8|4052|4070|4051.3|4
1648439210000|2022-03-28 03:46:50|4072.3|4053.5|4071.8|4051.8|4072.3|4053.5|4071.8|4051.8|2
1648439230000|2022-03-28 03:47:10|4070|4051.3|4073.4|4053.4|4073.4|4053.4|4070|4051.3|6
1648439240000|2022-03-28 03:47:20|4074.4|4054.4|4073.3|4053.3|4074.4|4054.4|4073.3|4053.3|2
1648439250000|2022-03-28 03:47:30|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648439270000|2022-03-28 03:47:50|4072.3|4053.5|4072.5|4052.5|4072.5|4053.5|4071|4052.3|5
1648439290000|2022-03-28 03:48:10|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648439310000|2022-03-28 03:48:30|4072.3|4053.5|4073|4053|4073.3|4054.5|4071.5|4052.8|7
1648439330000|2022-03-28 03:48:50|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648439340000|2022-03-28 03:49:00|4073.4|4053.4|4072.5|4052.8|4073.4|4053.4|4072.5|4052.8|2
1648439350000|2022-03-28 03:49:10|4073|4053.5|4073|4054.3|4073|4054.3|4073|4053.5|2
1648439390000|2022-03-28 03:49:50|4073.8|4055|4071.8|4052.8|4073.8|4055|4071.8|4052.8|4
1648439430000|2022-03-28 03:50:30|4072.3|4053.5|4073|4054.3|4073|4054.3|4072.3|4053.5|2
1648439440000|2022-03-28 03:50:40|4072|4053.3|4073.8|4055|4073.8|4055|4072|4053.3|6
1648439450000|2022-03-28 03:50:50|4075.8|4055.8|4076|4057.3|4076|4057.3|4075.8|4055.8|2
1648439480000|2022-03-28 03:51:20|4077.3|4058.5|4081|4061|4081.4|4061.4|4077|4058.3|9
1648439490000|2022-03-28 03:51:30|4080.5|4060.5|4080.5|4060.5|4080.5|4060.5|4080.5|4060.5|1
1648439500000|2022-03-28 03:51:40|4078.5|4059.8|4078.5|4059.8|4078.5|4059.8|4078.5|4059.8|1
1648439520000|2022-03-28 03:52:00|4080|4061.3|4079.5|4060.8|4081|4061.8|4079.5|4060.8|6
1648439560000|2022-03-28 03:52:40|4078.3|4059.5|4078.3|4059.5|4078.3|4059.5|4078.3|4059.5|1
1648439570000|2022-03-28 03:52:50|4079.8|4061|4080.5|4061.3|4081.3|4062.3|4079.3|4060.5|6
1648439610000|2022-03-28 03:53:30|4081.3|4062.5|4080|4061.3|4081.3|4062.5|4080|4061|5
1648439660000|2022-03-28 03:54:20|4081.8|4063|4080|4061.3|4082|4063|4080|4061.3|7
1648439700000|2022-03-28 03:55:00|4079|4060.3|4078|4059.3|4079|4060.3|4078|4059.3|2
1648439710000|2022-03-28 03:55:10|4078.8|4060|4078|4058.3|4078.8|4060|4077.5|4058.3|5
1648439730000|2022-03-28 03:55:30|4077||4077||4077||4077||1
1648439750000|2022-03-28 03:55:50|4077.8|4059|4077.5|4058.8|4077.8|4059|4077.5|4058.8|2
1648439760000|2022-03-28 03:56:00|4079.8|4060.8|4080|4061.3|4080|4061.3|4079|4059.5|5
1648439780000|2022-03-28 03:56:20|4079.3|4060.5|4079.3|4060.5|4079.3|4060.5|4079.3|4060.5|1
1648439810000|2022-03-28 03:56:50|4080.8|4062|4079.3|4060.5|4080.8|4062|4079.3|4060.4|4
1648439820000|2022-03-28 03:57:00|4078.5|4059.8|4078.8|4059|4079.3|4060.5|4077.8|4058.8|5
1648439830000|2022-03-28 03:57:10|4079.5|4059.5|4079.3|4060.5|4079.5|4060.5|4079.3|4059.5|2
1648439860000|2022-03-28 03:57:40|4080|4061.3|4080.3|4060.8|4081.5|4062|4080|4060.8|6
1648439870000|2022-03-28 03:57:50||4061.5||4061.5||4061.5||4061.5|1
1648439920000|2022-03-28 03:58:40|4081.5|4062.8|4081|4061.5|4082.3|4063.5|4081|4061.5|3
1648439960000|2022-03-28 03:59:20|4080.5|4061.8|4080.5|4061.8|4080.5|4061.8|4080.5|4061.8|1
1648439970000|2022-03-28 03:59:30|4081|4062.3|4082.4|4062.4|4082.9|4062.9|4080.3|4061.1|8
1648439980000|2022-03-28 03:59:40|4081.8|4062.5|4081|4061.8|4081.8|4062.5|4081|4061.8|2
1648439990000|2022-03-28 03:59:50|4081.3|4062.5|4080.3|4061.5|4081.3|4062.5|4080.3|4061.5|2
1648440030000|2022-03-28 04:00:30|4081.4|4061.4|4080.3|4061.5|4081.4|4061.5|4079.8|4061|5
1648440080000|2022-03-28 04:01:20|4080|4061.3|4080|4061.3|4080|4061.3|4080|4061.3|1
1648440090000|2022-03-28 04:01:30|4081.3|4062.5|4080.8|4062|4081.3|4062.5|4080.8|4060.8|4
1648440150000|2022-03-28 04:02:30|4082|4063.3|4081.3|4062.5|4082|4063.3|4080.5|4061.8|5
1648440210000|2022-03-28 04:03:30|4082.5|4063.8|4080.8|4062|4082.5|4063.8|4080.8|4062|7
1648440220000|2022-03-28 04:03:40|4081.5|4062.8|4080.8|4062|4081.5|4062.8|4080.8|4062|2
1648440230000|2022-03-28 04:03:50|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|1
1648440270000|2022-03-28 04:04:30|4082.3|4063.5|4081.3|4062.5|4082.3|4063.5|4081.3|4062.5|2
1648440280000|2022-03-28 04:04:40|4082.5|4063.8|4080.8|4062|4082.5|4063.8|4080.8|4062|4
1648440330000|2022-03-28 04:05:30|4081.3|4062.5|4081.3|4062.5|4081.3|4062.5|4081.3|4062.5|1
1648440340000|2022-03-28 04:05:40|4082|4063.3|4082.6|4062.6|4083.1|4063.8|4081.3|4062.5|7
1648440360000|2022-03-28 04:06:00|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|4081.5|4062.8|1
1648440410000|2022-03-28 04:06:50|4082.5|4063.8|4083.3|4063.3|4083.5|4064.8|4081.5|4062.8|6
1648440430000|2022-03-28 04:07:10|4084|4065.3|4084|4065.3|4084|4065.3|4084|4065.3|1
1648440480000|2022-03-28 04:08:00|4084.8|4066|4085.3|4066.5|4085.3|4066.5|4084.8|4066|2
1648440490000|2022-03-28 04:08:10|4086|4067.3|4086|4067.3|4086|4067.3|4086|4067.3|1
1648440530000|2022-03-28 04:08:50|4085.9|4065.9|4084.3|4064.8|4085.9|4065.9|4084.3|4064.8|2
1648440540000|2022-03-28 04:09:00|4083.5||4083.5||4083.5||4083.5||1
1648440560000|2022-03-28 04:09:20|4084.8|4066|4084|4065.3|4084.8|4066|4084|4065.3|2
1648440620000|2022-03-28 04:10:20|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648440640000|2022-03-28 04:10:40|4085|4066.3|4085.5|4066.8|4085.5|4066.8|4084.5|4065.8|3
1648440750000|2022-03-28 04:12:30|4086|4067.3|4086|4067.3|4086|4067.3|4086|4067.3|1
1648440830000|2022-03-28 04:13:50|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|1
1648440840000|2022-03-28 04:14:00|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|4084.5|4065.8|1
1648440900000|2022-03-28 04:15:00|4085|4066.3|4085.5|4066.8|4085.5|4066.8|4084.5|4065.8|4
1648440990000|2022-03-28 04:16:30|4086|4067.3|4086|4067.3|4086|4067.3|4086|4067.3|1
1648441090000|2022-03-28 04:18:10|4086.8|4068|4086|4067.3|4086.8|4068|4086|4067.3|2
1648441110000|2022-03-28 04:18:30|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|4085.3|4066.5|1
1648441120000|2022-03-28 04:18:40|4084|4065.3|4085.3|4066.5|4085.3|4066.5|4084|4065.3|3
1648441180000|2022-03-28 04:19:40|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|4085.5|4066.8|1
1648441200000|2022-03-28 04:20:00|4086.8|4068|4087.5|4068.8|4088.1|4069|4085.5|4066.8|7
1648441250000|2022-03-28 04:20:50|4087|4068.3|4087|4068.3|4087|4068.3|4087|4068.3|1
1648441310000|2022-03-28 04:21:50|4087.8|4069|4088.8|4069.3|4090.1|4070.1|4087|4068.3|6
1648441330000|2022-03-28 04:22:10|4088||4088||4088||4088||1
1648441380000|2022-03-28 04:23:00|4087.8|4069|4087.8|4069|4087.8|4069|4087.8|4069|1
1648441430000|2022-03-28 04:23:50|4089|4070.3|4090.8|4071.3|4090.8|4071.8|4089|4070.3|7
1648441450000|2022-03-28 04:24:10|4089.8|4071|4089.8|4071|4089.8|4071|4089.8|4071|1
1648441470000|2022-03-28 04:24:30|4089.1|4069.1|4089.1|4069.1|4089.1|4069.1|4089.1|4069.1|1
1648441490000|2022-03-28 04:24:50|4089|4070.3|4089|4070.3|4089|4070.3|4089|4070.3|1
1648441510000|2022-03-28 04:25:10|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|1
1648441550000|2022-03-28 04:25:50|4088|4069.3|4088|4069.3|4088|4069.3|4088|4069.3|1
1648441560000|2022-03-28 04:26:00|4089.3|4070.5|4088.5|4068.8|4089.8|4070.8|4088.3|4068.8|5
1648441610000|2022-03-28 04:26:50|4088|4069.3|4088|4069.3|4088|4069.3|4088|4069.3|1
1648441630000|2022-03-28 04:27:10|4088.8|4070|4088.8|4070|4088.8|4070|4088.8|4070|1
1648441680000|2022-03-28 04:28:00|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|1
1648441690000|2022-03-28 04:28:10|4089.5|4070.8|4090.3|4071.5|4090.3|4071.5|4089.5|4070.8|2
1648441700000|2022-03-28 04:28:20|4089.8|4069.8|4089.8|4070.3|4090.1|4070.3|4089.8|4069.8|3
1648441710000|2022-03-28 04:28:30|4089||4089||4089||4089||1
1648441750000|2022-03-28 04:29:10|4088|4069.3|4087.3|4068.5|4088|4069.3|4087.3|4068.5|2
1648441800000|2022-03-28 04:30:00|4088.8|4070|4089.3|4070.5|4089.3|4070.5|4088.8|4070|2
1648441810000|2022-03-28 04:30:10|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|1
1648441840000|2022-03-28 04:30:40|4089|4070.3|4089|4070.3|4089|4070.3|4089|4070.3|1
1648441850000|2022-03-28 04:30:50|4090|4071.3|4090.5|4070.8|4090.5|4071.5|4088.8|4070|5
1648441860000|2022-03-28 04:31:00|4089.8|4070|4089|4070.3|4089.8|4070.3|4089|4070|2
1648441900000|2022-03-28 04:31:40|4088.3|4069.5|4088.3|4069.5|4088.3|4069.5|4088.3|4069.5|1
1648441950000|2022-03-28 04:32:30|4086.8|4068|4087.5|4068.8|4087.5|4068.8|4086.8|4068|2
1648442010000|2022-03-28 04:33:30|4088.8|4070|4089|4069.3|4089|4070|4087.3|4068.5|4
1648442030000|2022-03-28 04:33:50|4088|4068.8|4087.5|4068.8|4088|4068.8|4087.5|4068.8|2
1648442080000|2022-03-28 04:34:40|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|1
1648442140000|2022-03-28 04:35:40|4087|4068.3|4087|4068.3|4087|4068.3|4087|4068.3|1
1648442190000|2022-03-28 04:36:30|4088.3|4069.5|4089.4|4069.4|4090|4070|4087.3|4068.5|5
1648442210000|2022-03-28 04:36:50|4089.8|4071|4089.8|4071|4089.8|4071|4089.8|4071|1
1648442270000|2022-03-28 04:37:50|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|1
1648442390000|2022-03-28 04:39:50|4090.5|4071.8|4091.1|4071.1|4091.1|4071.8|4089.8|4071|3
1648442410000|2022-03-28 04:40:10|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|1
1648442520000|2022-03-28 04:42:00|4088.8|4070|4088.8|4070|4088.8|4070|4088.8|4070|1
1648442570000|2022-03-28 04:42:50|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|1
1648442620000|2022-03-28 04:43:40|4090|4070|4089.8|4070.5|4090.3|4070.5|4088.5|4069.8|7
1648442640000|2022-03-28 04:44:00|4089|4070.3|4089|4070.3|4089|4070.3|4089|4070.3|1
1648442790000|2022-03-28 04:46:30|4088.3|4069.5|4089.3|4070.5|4089.3|4070.5|4088.3|4069.5|2
1648442820000|2022-03-28 04:47:00|4087.8|4069|4089.3|4070.5|4089.3|4070.5|4087.8|4069|2
1648442830000|2022-03-28 04:47:10|4087.8|4069|4090.9|4070.9|4090.9|4070.9|4087.8|4069|2
1648442840000|2022-03-28 04:47:20|4089.8|4071|4091.1|4071.1|4091.1|4071.1|4089.8|4071|2
1648442860000|2022-03-28 04:47:40|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|1
1648442870000|2022-03-28 04:47:50|4092|4072|4092|4072|4092|4072|4092|4072|1
1648442880000|2022-03-28 04:48:00|4092.6|4072.6|4092.5|4073.8|4093.1|4073.8|4092.5|4072.6|4
1648442890000|2022-03-28 04:48:10|4092|4073.3|4092.8|4074|4092.8|4074|4092|4073.3|2
1648442900000|2022-03-28 04:48:20|4092.3|4073.5|4092.8|4074|4092.8|4074|4092.3|4073.5|2
1648442950000|2022-03-28 04:49:10|4093.3|4074.5|4093.3|4074.5|4093.3|4074.5|4093.3|4074.5|1
1648442980000|2022-03-28 04:49:40|4094|4075.3|4093.9|4073.9|4094|4075.3|4093.9|4073.9|2
1648442990000|2022-03-28 04:49:50|4096.4|4076.4|4097|4077|4097|4077|4096.4|4076.4|2
1648443010000|2022-03-28 04:50:10|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648443060000|2022-03-28 04:51:00|4098.8|4080|4098.8|4080|4098.8|4080|4098.8|4080|1
1648443120000|2022-03-28 04:52:00|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648443160000|2022-03-28 04:52:40|4098|4079.3|4098|4079.3|4098|4079.3|4098|4079.3|1
1648443190000|2022-03-28 04:53:10|4097.3|4078.5|4097.8|4079|4097.8|4079|4096.5|4077.8|4
1648443200000|2022-03-28 04:53:20|4096.5|4077.8|4098.3|4078.8|4098.4|4078.8|4096.5|4077.8|5
1648443210000|2022-03-28 04:53:30|4097.5|4078|4096.8|4078|4097.5|4078|4096.8|4078|2
1648443220000|2022-03-28 04:53:40|4096|4077.3|4096|4077.3|4096|4077.3|4096|4077.3|1
1648443230000|2022-03-28 04:53:50|4095.5|4076.8|4095.5|4076.8|4095.5|4076.8|4095.5|4076.8|1
1648443240000|2022-03-28 04:54:00|4096|4077.3|4096|4077.3|4096|4077.3|4096|4077.3|1
1648443370000|2022-03-28 04:56:10|4095.5|4075.5|4095.5|4075.5|4095.5|4075.5|4095.5|4075.5|1
1648443390000|2022-03-28 04:56:30||4076.8||4076.8||4076.8||4076.8|1
1648443440000|2022-03-28 04:57:20|4095.3|4076.5|4095.3|4076.5|4095.3|4076.5|4095.3|4076.5|1
1648443460000|2022-03-28 04:57:40|4095.1|4075.1|4095.6|4075.6|4095.6|4075.6|4095.1|4075.1|2
1648443490000|2022-03-28 04:58:10|4096.3|4077.5|4096.3|4077.5|4096.3|4077.5|4096.3|4077.5|1
1648443530000|2022-03-28 04:58:50|4095.6|4075.6|4095.6|4075.6|4095.6|4075.6|4095.6|4075.6|1
1648443540000|2022-03-28 04:59:00|4096.4|4076.4|4098|4078|4098|4078|4096.4|4076.4|2
1648443560000|2022-03-28 04:59:20|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|1
1648443570000|2022-03-28 04:59:30|4100.1|4080.1|4101.8|4081.8|4101.8|4081.8|4100.1|4080.1|5
1648443590000|2022-03-28 04:59:50|4101|4082.3|4100|4081.3|4101|4082.3|4099.3|4080.5|5
1648443600000|2022-03-28 05:00:00|4099.5|4080.8|4098.3|4079.5|4099.5|4080.8|4097.5|4078.8|3
1648443620000|2022-03-28 05:00:20|4097.5|4078.8|4097.5|4078.8|4097.5|4078.8|4097.5|4078.8|1
1648443630000|2022-03-28 05:00:30|4096.3|4077.5|4097.5|4078.8|4097.5|4078.8|4096.3|4077.5|2
1648443640000|2022-03-28 05:00:40|4096.8|4078|4097.5|4078.8|4097.5|4078.8|4096.8|4078|2
1648443650000|2022-03-28 05:00:50|4096.8|4078|4096.8|4078|4096.8|4078|4096.8|4078|1
1648443680000|2022-03-28 05:01:20|4095.3|4076.5|4096|4077.3|4096|4077.3|4095.3|4076.5|2
1648443720000|2022-03-28 05:02:00|4095.3|4076.5|4094.5|4075.8|4095.3|4076.5|4094.5|4075.8|2
1648443730000|2022-03-28 05:02:10|4093.8|4075|4093.8|4075|4093.8|4075|4093.8|4075|1
1648443740000|2022-03-28 05:02:20|4093|4074.3|4093|4074.3|4093|4074.3|4093|4074.3|1
1648443750000|2022-03-28 05:02:30|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|1
1648443760000|2022-03-28 05:02:40|4091.5|4072.8|4091.5|4072.8|4091.5|4072.8|4091.5|4072.8|1
1648443790000|2022-03-28 05:03:10|4090.8|4072|4090|4071.3|4090.8|4072|4090|4071.3|2
1648443840000|2022-03-28 05:04:00|4089.8|4071|4089.8|4071|4089.8|4071|4089.8|4071|1
1648443880000|2022-03-28 05:04:40|4089.5|4069.5|4089.3|4069.5|4089.5|4069.5|4088.8|4068.8|3
1648443900000|2022-03-28 05:05:00|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|4089.5|4070.8|1
1648443940000|2022-03-28 05:05:40|4089|4070.3|4089|4070.3|4089|4070.3|4089|4070.3|1
1648443960000|2022-03-28 05:06:00|4088|4069.3|4087.3|4068.5|4088|4069.3|4087.3|4068.5|2
1648444060000|2022-03-28 05:07:40|4088|4069.3|4088.3|4069.5|4088.3|4069.5|4087.3|4068.5|3
1648444080000|2022-03-28 05:08:00|4093|4074.3|4093.5|4074.8|4093.5|4074.8|4092|4073.3|5
1648444090000|2022-03-28 05:08:10|4092.8|4074|4092|4073.3|4092.8|4074|4092|4073.3|2
1648444100000|2022-03-28 05:08:20|4091.5|4072.8|4090.8|4072|4091.5|4072.8|4090|4071.3|3
1648444130000|2022-03-28 05:08:50|4090.3|4071.5|4090.3|4071.5|4090.3|4071.5|4089.5|4070.8|3
1648444180000|2022-03-28 05:09:40|4090.5|4071.8|4090.5|4071.8|4090.5|4071.8|4090.5|4071.8|1
1648444320000|2022-03-28 05:12:00|4089.8|4071|4088.3|4069.5|4089.8|4071|4087.5|4068.8|6
1648444330000|2022-03-28 05:12:10|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|1
1648444350000|2022-03-28 05:12:30|4087.8|4069|4087.8|4069|4087.8|4069|4087.8|4069|1
1648444400000|2022-03-28 05:13:20|4087|4068.3|4087|4068.3|4087|4068.3|4087|4068.3|1
1648444450000|2022-03-28 05:14:10|4087.5|4068.8|4087.5|4068.8|4087.5|4068.8|4087.5|4068.8|1
1648444510000|2022-03-28 05:15:10|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|4087.3|4068.5|1
1648444540000|2022-03-28 05:15:40|4086.3|4067.5|4085.3|4066.5|4086.3|4067.5|4085|4066.3|4
1648444550000|2022-03-28 05:15:50|4086.8|4068|4089|4070.3|4089.8|4070.5|4086.8|4068|10
1648444560000|2022-03-28 05:16:00|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|4088.5|4069.8|1
1648444570000|2022-03-28 05:16:10|4087.5|4068.8|4086.8|4068|4087.5|4068.8|4086.8|4068|4
1648444580000|2022-03-28 05:16:20|4086|4067.3|4086|4067.3|4086|4067.3|4086|4067.3|1
1648444610000|2022-03-28 05:16:50|4084.5|4065.8|4083.5|4064.8|4084.5|4065.8|4083.5|4064.8|2
1648444620000|2022-03-28 05:17:00|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|1
1648444630000|2022-03-28 05:17:10|4081.8|4063|4081.8|4063|4081.8|4063|4081.8|4063|1
1648444680000|2022-03-28 05:18:00|4081.5|4062.8|4082|4063.3|4082|4063.3|4081.5|4062.8|2
1648444740000|2022-03-28 05:19:00|4083|4064.3|4083.9|4063.9|4085.3|4065.3|4082.5|4063.8|6
1648444750000|2022-03-28 05:19:10|4084.4|4064.4|4082.3|4063.5|4084.4|4064.4|4082.3|4063.5|2
1648444760000|2022-03-28 05:19:20|4084|4064|4082.8|4064|4084|4064|4082.3|4063.5|4
1648444780000|2022-03-28 05:19:40|4082|4063.3|4082|4063.3|4082|4063.3|4082|4063.3|1
1648444800000|2022-03-28 05:20:00|4084|4064|4082.5|4063.8|4084.1|4064.1|4082.5|4063.8|4
1648444860000|2022-03-28 05:21:00|4082.8|4064|4082.8|4064|4082.8|4064|4082.8|4064|1
1648444970000|2022-03-28 05:22:50|4082|4063.3|4084|4064|4084|4064|4082|4063.3|3
1648444990000|2022-03-28 05:23:10|4082.3|4063.5|4082.3|4063.5|4082.3|4063.5|4082.3|4063.5|1
1648445020000|2022-03-28 05:23:40|4082.8|4064|4084.8|4064.8|4084.8|4064.8|4082.8|4064|4
1648445040000|2022-03-28 05:24:00|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|4082.5|4063.8|1
1648445070000|2022-03-28 05:24:30|4083|4064.3|4088.3|4068.3|4089|4070.3|4083|4064.3|5
1648445080000|2022-03-28 05:24:40|4087.9|4067.9|4089.3|4069.3|4089.3|4069.3|4087.9|4067.9|8
1648445090000|2022-03-28 05:24:50|4088.8|4069|4090|4071.3|4090|4071.3|4087.3|4068.5|5
1648445100000|2022-03-28 05:25:00|4089.5|4069.5|4085.3|4065.3|4089.5|4069.5|4085.3|4065.3|3
1648445110000|2022-03-28 05:25:10|4084.8|4064.8|4083|4064.3|4084.8|4064.8|4083|4064.3|2
1648445170000|2022-03-28 05:26:10|4082.8|4064|4082.8|4064|4082.8|4064|4082.8|4064|1
1648445190000|2022-03-28 05:26:30|4082|4063.3|4080|4061.3|4082|4063.3|4080|4061.3|2
1648445200000|2022-03-28 05:26:40|4075.6|4055.6|4073.6|4053.6|4075.6|4055.6|4073.6|4053.6|3
1648445210000|2022-03-28 05:26:50|4072.4|4052.4|4071.8|4051.8|4072.4|4052.4|4071.8|4051.8|2
1648445220000|2022-03-28 05:27:00|4071|4051|4071|4051|4071|4051|4071|4051|1
1648445230000|2022-03-28 05:27:10|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648445250000|2022-03-28 05:27:30|4067.8|4049|4065.3|4046.5|4067.8|4049|4065.3|4046.5|2
1648445260000|2022-03-28 05:27:40|4064.3|4045.5|4063.3|4044.5|4064.3|4045.5|4063.3|4044.5|2
1648445270000|2022-03-28 05:27:50|4062.5|4043.8|4061.8|4041.8|4062.5|4043.8|4061.8|4041.8|2
1648445280000|2022-03-28 05:28:00|4060|4041.3|4060|4041.3|4060|4041.3|4060|4041.3|1
1648445290000|2022-03-28 05:28:10|4061|4042.3|4059.3|4039.3|4061|4042.3|4059.3|4039.3|3
1648445310000|2022-03-28 05:28:30|4058.5|4038.8|4057|4038.3|4058.5|4039|4057|4038.3|4
1648445320000|2022-03-28 05:28:40|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1648445340000|2022-03-28 05:29:00|4059.1|4039.1|4062|4042|4063.3|4043.3|4059.1|4039.1|3
1648445350000|2022-03-28 05:29:10|4069.1|4049.1|4071.9|4051.9|4072.5|4052.5|4069.1|4049.1|6
1648445360000|2022-03-28 05:29:20|4074.3|4054.3|4073.9|4053.9|4074.6|4054.6|4073.9|4053.9|6
1648445370000|2022-03-28 05:29:30|4073.8|4053.8|4073|4054.3|4074.5|4054.5|4073|4053.8|5
1648445380000|2022-03-28 05:29:40|4072.9|4052.9|4070.3|4050.3|4072.9|4052.9|4070.3|4050.3|3
1648445390000|2022-03-28 05:29:50|4070.8|4050.8|4072.8|4052.8|4072.8|4052.8|4070.8|4050.8|4
1648445400000|2022-03-28 05:30:00|4073.4|4053.4|4071.6|4051.6|4073.4|4053.8|4071.5|4051.6|6
1648445410000|2022-03-28 05:30:10|4072.5|4052.5|4072.3|4052.8|4072.5|4053|4070.4|4050.4|7
1648445420000|2022-03-28 05:30:20|4072.5|4053.5|4072.8|4054|4072.8|4054|4072.5|4053.5|2
1648445470000|2022-03-28 05:31:10|4074.9|4054.9|4076|4057.3|4076|4057.3|4074.9|4054.9|6
1648445480000|2022-03-28 05:31:20|4075.5|4056.8|4076|4057.3|4076|4057.3|4075.5|4056.8|2
1648445490000|2022-03-28 05:31:30|4075.9|4055.9|4075.9|4055.9|4075.9|4055.9|4075.9|4055.9|1
1648445510000|2022-03-28 05:31:50|4074.5|4055.8|4076.8|4058|4076.8|4058|4074.5|4055.8|3
1648445530000|2022-03-28 05:32:10|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648445600000|2022-03-28 05:33:20|4079.1|4059.1|4079.3|4060.5|4079.3|4060.5|4078.9|4058.9|4
1648445610000|2022-03-28 05:33:30|4078.5|4059.8|4078.5|4059.8|4078.5|4059.8|4078.5|4059.8|1
1648445640000|2022-03-28 05:34:00|4078|4059.3|4077.5|4058.8|4078|4059.3|4077.5|4058.8|3
1648445650000|2022-03-28 05:34:10|4079.1|4059.1|4079.5|4060|4079.5|4060|4079.1|4059.1|2
1648445660000|2022-03-28 05:34:20|4079.8|4060.8|4079.8|4061|4079.8|4061|4079|4060.3|3
1648445670000|2022-03-28 05:34:30|4079.3|4060.5|4079|4060.3|4079.8|4061|4079|4060.3|3
1648445680000|2022-03-28 05:34:40|4078.3|4059.5|4078.3|4059.5|4078.3|4059.5|4078.3|4059.5|1
1648445710000|2022-03-28 05:35:10|4079|4060.3|4078.3|4059.5|4079|4060.3|4078.3|4059.5|3
1648445720000|2022-03-28 05:35:20|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|4077.5|4058.8|1
1648445770000|2022-03-28 05:36:10|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|4077.3|4058.5|1
1648445880000|2022-03-28 05:38:00|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648445910000|2022-03-28 05:38:30|4078|4059.3|4078|4059.3|4078|4059.3|4078|4059.3|1
1648445920000|2022-03-28 05:38:40|4077|4057|4075.5|4055.5|4077|4057|4074.6|4054.6|4
1648445930000|2022-03-28 05:38:50||4056.8||4056.8||4056.8||4056.8|1
1648445950000|2022-03-28 05:39:10|4076.3|4057.5|4076.3|4057.5|4076.3|4057.5|4076.3|4057.5|1
1648446010000|2022-03-28 05:40:10|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|1
1648446030000|2022-03-28 05:40:30|4075.8|4057|4075.3|4055.3|4075.8|4057|4075.3|4055.3|2
1648446050000|2022-03-28 05:40:50|4074.9|4054.9|4074.8|4056|4074.9|4056|4074.8|4054.9|2
1648446070000|2022-03-28 05:41:10|4074.5|4054.5|4073.8|4055|4074.5|4055|4073.8|4054.3|3
1648446080000|2022-03-28 05:41:20|4073.9|4053.9|4073.5|4054|4073.9|4054|4073.4|4053.4|3
1648446090000|2022-03-28 05:41:30|4073.8|4055|4073.8|4055|4073.8|4055|4073.8|4055|1
1648446250000|2022-03-28 05:44:10|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1648446270000|2022-03-28 05:44:30|4072.9|4052.9|4071.4|4051.4|4072.9|4052.9|4070.4|4050.4|6
1648446280000|2022-03-28 05:44:40|4072.1|4052.1|4072.1|4052.1|4072.1|4052.1|4072.1|4052.1|1
1648446290000|2022-03-28 05:44:50|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|4073.3|4054.5|1
1648446320000|2022-03-28 05:45:20|4073.8|4055|4073.8|4055|4073.8|4055|4073.8|4055|1
1648446340000|2022-03-28 05:45:40|4072.8|4054|4072.8|4054|4072.8|4054|4072.8|4054|1
1648446390000|2022-03-28 05:46:30|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|1
1648446400000|2022-03-28 05:46:40|4071.8|4053|4071.8|4053|4071.8|4053|4071.8|4053|1
1648446500000|2022-03-28 05:48:20|4072.8|4054|4072.8|4054|4072.8|4054|4072.8|4054|1
1648446610000|2022-03-28 05:50:10|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648446650000|2022-03-28 05:50:50|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648446690000|2022-03-28 05:51:30|4069.6|4049.6|4069.5|4049.5|4069.6|4049.6|4069.5|4049.5|2
1648446700000|2022-03-28 05:51:40|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648446750000|2022-03-28 05:52:30|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648446780000|2022-03-28 05:53:00|4070|4051.3|4070.5|4051.8|4071.3|4052.5|4070|4051.3|3
1648446800000|2022-03-28 05:53:20|4071.3|4052.5|4071.8|4053|4071.8|4053|4070.5|4051.8|3
1648446820000|2022-03-28 05:53:40|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648446840000|2022-03-28 05:54:00|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|4070.3|4051.5|1
1648446940000|2022-03-28 05:55:40|4071|4052.3|4071|4052.3|4071|4052.3|4071|4052.3|1
1648446970000|2022-03-28 05:56:10|4070.3|4051.5|4070.5|4051.8|4071.3|4052.5|4070.3|4051.5|3
1648447060000|2022-03-28 05:57:40|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648447120000|2022-03-28 05:58:40|4071.8|4053|4071.8|4053|4071.8|4053|4071.8|4053|1
1648447170000|2022-03-28 05:59:30|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|4072.5|4053.8|1
1648447180000|2022-03-28 05:59:40|4071.5|4052.8|4072|4053|4072|4053|4071.5|4051.9|3
1648447190000|2022-03-28 05:59:50|4072.8|4054|4074.3|4055.5|4075.8|4057|4072.8|4054|4
1648447200000|2022-03-28 06:00:00|4073.9|4053.9|4072.8|4054|4073.9|4054|4072|4052.8|7
1648447220000|2022-03-28 06:00:20|4071.5|4052.8|4071.5|4052.8|4072.3|4053.5|4070|4051.3|5
1648447230000|2022-03-28 06:00:30|4072.3|4053.5|4072.3|4053.5|4072.3|4053.5|4071.5|4052.8|3
1648447240000|2022-03-28 06:00:40|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648447250000|2022-03-28 06:00:50|4070.8|4052|4070.8|4052|4070.8|4052|4070.8|4052|1
1648447270000|2022-03-28 06:01:10|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648447380000|2022-03-28 06:03:00|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648447450000|2022-03-28 06:04:10|4071.3|4051.3|4071.3|4051.3|4071.3|4051.3|4071.3|4051.3|1
1648447470000|2022-03-28 06:04:30|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|4071.5|4052.8|1
1648447520000|2022-03-28 06:05:20|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|4071.3|4052.5|1
1648447700000|2022-03-28 06:08:20|4072.8|4054|4074.6|4054.6|4074.6|4054.6|4072.8|4054|5
1648447710000|2022-03-28 06:08:30|4073.6|4053.6|4073|4053|4074|4054|4073|4053|3
1648447720000|2022-03-28 06:08:40|4074.1|4054.1|4071.3|4052.5|4074.1|4054.1|4070.5|4051.8|8
1648447730000|2022-03-28 06:08:50|4070.5|4051.8|4070.8|4052|4071.3|4052.5|4070.5|4051.8|3
1648447740000|2022-03-28 06:09:00|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648447750000|2022-03-28 06:09:10|4070.5|4051.8|4070.5|4051.8|4070.5|4051.8|4070|4051.3|3
1648447760000|2022-03-28 06:09:20|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648447770000|2022-03-28 06:09:30|4070.8|4052|4071.1|4051.1|4071.3|4052.5|4070.8|4051.1|3
1648447790000|2022-03-28 06:09:50|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648447800000|2022-03-28 06:10:00|4070.5|4051.8|4070.8|4050.8|4071.3|4052.5|4069.5|4050.6|14
1648447810000|2022-03-28 06:10:10|4071.1|4051.1|4071.3|4052.5|4071.3|4052.5|4070.6|4050.6|5
1648447820000|2022-03-28 06:10:20|4070.5|4050.5|4073.5|4054.8|4073.5|4054.8|4069.8|4049.8|7
1648447830000|2022-03-28 06:10:30|4072.8|4054|4070.6|4050.6|4072.8|4054|4069|4049.3|9
1648447840000|2022-03-28 06:10:40|4070.8|4051|4070.5|4050.5|4071.9|4051.9|4070.1|4050.1|12
1648447850000|2022-03-28 06:10:50|4071.6|4051.6|4070.9|4050.9|4071.6|4051.6|4069.8|4050.9|8
1648447860000|2022-03-28 06:11:00|4070.8|4050.8|4069.4|4049.4|4070.8|4050.8|4069.4|4049.4|5
1648447870000|2022-03-28 06:11:10|4069.5|4050|4068.8|4048.8|4069.5|4050.5|4068.8|4048.8|3
1648447880000|2022-03-28 06:11:20|4069|4049.3|4069|4049|4069.6|4049.6|4069|4049|3
1648447890000|2022-03-28 06:11:30|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|1
1648447900000|2022-03-28 06:11:40|4068.3|4049.5|4070.4|4050.4|4071.3|4052.5|4068.3|4049.5|12
1648447910000|2022-03-28 06:11:50|4070.6|4050.6|4070.3|4050.3|4070.6|4050.6|4070.3|4050.3|2
1648447920000|2022-03-28 06:12:00|4070.8|4050.8|4070.8|4050.8|4071|4051|4070.3|4050.3|5
1648447930000|2022-03-28 06:12:10|4070.9|4050.9|4070.3|4050.3|4070.9|4050.9|4070.3|4050.3|2
1648447950000|2022-03-28 06:12:30|4068|4049.3|4070.1|4050.1|4070.9|4050.9|4068|4049.3|6
1648447960000|2022-03-28 06:12:40|4070.5|4050.5|4071.1|4051.1|4071.4|4051.4|4070|4050|10
1648447970000|2022-03-28 06:12:50|4070.4|4050.4|4068.5|4048.5|4070.8|4050.8|4068.5|4048.5|12
1648447980000|2022-03-28 06:13:00|4068.8|4048.8|4071.3|4051.3|4073.6|4053.6|4067.3|4048.5|12
1648447990000|2022-03-28 06:13:10|4071.6|4051.6|4070.3|4050.3|4072.9|4052.9|4070.3|4050.3|9
1648448000000|2022-03-28 06:13:20|4068.3|4049.3|4070.3|4050.3|4070.8|4050.8|4067.8|4049|6
1648448020000|2022-03-28 06:13:40|4070.6|4050.6|4069.9|4049.9|4070.6|4050.6|4069.9|4049.9|2
1648448030000|2022-03-28 06:13:50|4070.5|4050.5|4069.1|4049.1|4070.6|4050.6|4069.1|4049.1|7
1648448040000|2022-03-28 06:14:00|4068.4|4048.4|4068.4|4048.4|4068.4|4048.4|4068.4|4048.4|1
1648448050000|2022-03-28 06:14:10|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648448060000|2022-03-28 06:14:20|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648448070000|2022-03-28 06:14:30|4068.3|4048.3|4068.5|4048.5|4069.1|4049.1|4068.3|4048.3|7
1648448080000|2022-03-28 06:14:40|4068.9|4048.9|4068.3|4048.3|4069.8|4049.8|4068.3|4048.3|6
1648448090000|2022-03-28 06:14:50|4069.3|4049.3|4068.1|4048.1|4069.3|4049.3|4068.1|4048.1|2
1648448100000|2022-03-28 06:15:00|4068.5|4048.5|4068.5|4048.5|4068.8|4048.8|4067.9|4047.9|4
1648448110000|2022-03-28 06:15:10|4067.9|4047.9|4063.8|4043.8|4068.5|4048.5|4063.6|4043.6|8
1648448120000|2022-03-28 06:15:20|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|4063.1|4043.1|1
1648448130000|2022-03-28 06:15:30|4062|4042|4061.5|4042.8|4062|4043|4061.5|4042|3
1648448140000|2022-03-28 06:15:40|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1648448170000|2022-03-28 06:16:10|4062.8|4042.8|4060.8|4041.8|4062.8|4042.8|4060.8|4041.8|3
1648448180000|2022-03-28 06:16:20|4059.6|4039.6|4059.1|4039.1|4061|4041|4059.1|4039.1|5
1648448190000|2022-03-28 06:16:30|4058.3|4038.3|4056.3|4037.5|4060|4040|4056.3|4037.5|9
1648448200000|2022-03-28 06:16:40|4059.6|4039.6|4058|4038.8|4059.6|4039.6|4058|4038.8|3
1648448220000|2022-03-28 06:17:00||4039.3||4039.3||4039.3||4039.3|1
1648448230000|2022-03-28 06:17:10|4060.6|4040.6|4058.3|4039.5|4060.6|4040.6|4058.3|4039.5|3
1648448240000|2022-03-28 06:17:20|4057.8|4039|4058.3|4039.5|4058.3|4039.5|4057.8|4039|2
1648448270000|2022-03-28 06:17:50|4060.3|4040.3|4058.5|4039.5|4060.3|4040.3|4058.5|4039.5|3
1648448330000|2022-03-28 06:18:50|4058|4039.3|4058|4039.3|4058|4039.3|4058|4039.3|1
1648448410000|2022-03-28 06:20:10|4058.5|4039.8|4058.5|4039.8|4060.5|4040.5|4058.5|4039.8|4
1648448420000|2022-03-28 06:20:20|4060.8|4040.8|4059.3|4040.5|4060.8|4040.8|4059.3|4040|4
1648448480000|2022-03-28 06:21:20|4059.8|4041|4060|4041|4061.8|4041.8|4059.8|4041|4
1648448530000|2022-03-28 06:22:10|4059.8||4059.8||4059.8||4059.8||1
1648448570000|2022-03-28 06:22:50|4060.5|4041.8|4061.3|4042.5|4062.4|4042.5|4060.5|4041.8|4
1648448580000|2022-03-28 06:23:00|4063.8|4043.8|4061.8|4042.8|4063.8|4043.8|4061.8|4042.8|4
1648448600000|2022-03-28 06:23:20|4061|4042.3|4063.3|4043.3|4063.3|4043.3|4061|4042.3|2
1648448610000|2022-03-28 06:23:30|4062.4|4042.4|4061.8|4041.8|4062.4|4042.4|4061.8|4041.8|2
1648448620000|2022-03-28 06:23:40|4061|4041|4058.5|4039.8|4061|4041|4058.5|4039.8|2
1648448630000|2022-03-28 06:23:50|4057|4037|4058|4038.8|4058|4038.8|4057|4037|4
1648448660000|2022-03-28 06:24:20|4056.8|4038|4054.3|4035.5|4056.8|4038|4054.3|4035.5|15
1648448680000|2022-03-28 06:24:40|4053.5|4034.8|4053.3|4034.5|4053.5|4034.8|4053.3|4034.5|2
1648448700000|2022-03-28 06:25:00|4054.8|4036|4053.5|4034.8|4054.8|4036|4053.5|4034.8|2
1648448720000|2022-03-28 06:25:20|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|4052.3|4033.5|1
1648448730000|2022-03-28 06:25:30|4053.8|4035|4053.5|4033.5|4053.8|4035|4053.5|4033.5|2
1648448740000|2022-03-28 06:25:40|4053|4033|4053|4033|4053|4033|4053|4033|1
1648448750000|2022-03-28 06:25:50|4051.8||4051.8||4051.8||4051.8||1
1648448760000|2022-03-28 06:26:00|4050.8|4032|4051.5|4032.8|4051.5|4032.8|4050.8|4032|2
1648448770000|2022-03-28 06:26:10|4050.5|4031.8|4051.3|4032.5|4051.3|4032.5|4050.5|4031.8|2
1648448780000|2022-03-28 06:26:20|4050.5|4031.8|4051.3|4032.5|4051.5|4032.8|4050.5|4031.8|4
1648448790000|2022-03-28 06:26:30|4050.3|4031.5|4051|4032.3|4051|4032.3|4050.3|4031.5|2
1648448800000|2022-03-28 06:26:40|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|4050.3|4031.5|1
1648448820000|2022-03-28 06:27:00|4051|4032.3|4051|4031|4051|4032.3|4049.5|4030.8|3
1648448840000|2022-03-28 06:27:20|4050.3|4030.3|4049.8|4031|4050.5|4031.8|4049.8|4030.3|4
1648448860000|2022-03-28 06:27:40|4051.5|4031.5|4050.4|4030.4|4051.5|4031.5|4050.4|4030.4|2
1648448870000|2022-03-28 06:27:50|4050.9|4030.9|4051.5|4031.5|4051.5|4031.5|4050.9|4030.9|2
1648448880000|2022-03-28 06:28:00|4051.1|4031.1|4051.9|4031.9|4051.9|4031.9|4051.1|4031.1|2
1648448890000|2022-03-28 06:28:10|4051.5|4031.5|4053.5|4034.8|4053.5|4034.8|4051.5|4031.5|4
1648448900000|2022-03-28 06:28:20|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1648448950000|2022-03-28 06:29:10|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|4052.5|4033.8|1
1648449010000|2022-03-28 06:30:10|4052|4033.3|4052|4033.3|4052|4033.3|4052|4033.3|1
1648449050000|2022-03-28 06:30:50|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1648449060000|2022-03-28 06:31:00|4053.5|4034.8|4054.8|4036|4054.8|4036|4052.8|4034|6
1648449090000|2022-03-28 06:31:30|4056.5|4036.5|4058.4|4038.4|4058.4|4038.4|4056.5|4036.5|2
1648449100000|2022-03-28 06:31:40|4060|4041.3|4060|4041.3|4060|4041.3|4060|4041.3|1
1648449130000|2022-03-28 06:32:10|4060.8|4042|4061.5|4042.8|4061.5|4042.8|4060.8|4042|2
1648449140000|2022-03-28 06:32:20|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648449200000|2022-03-28 06:33:20|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|4061.3|4042.5|1
1648449230000|2022-03-28 06:33:50|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|4060.5|4041.8|1
1648449240000|2022-03-28 06:34:00|4059.8|4041|4055.3|4036.5|4059.8|4041|4055.1|4035.1|5
1648449270000|2022-03-28 06:34:30|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4055.3|4036.5|3
1648449280000|2022-03-28 06:34:40|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1648449290000|2022-03-28 06:34:50|4055|4036.3|4055|4036.3|4055|4036.3|4055|4036.3|1
1648449310000|2022-03-28 06:35:10|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|4054.3|4035.5|1
1648449370000|2022-03-28 06:36:10|4053.8|4035|4053.8|4035|4053.8|4035|4053.8|4035|1
1648449440000|2022-03-28 06:37:20|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|4054.5|4035.8|1
1648449450000|2022-03-28 06:37:30|4053.8|4035|4053.8|4035|4053.8|4035|4053.8|4035|1
1648449460000|2022-03-28 06:37:40|4052.8|4034|4051.4|4031.4|4052.8|4034|4051.4|4031.4|3
1648449480000|2022-03-28 06:38:00|4050|4031.3|4052.1|4032.1|4052.1|4032.1|4050|4031.3|3
1648449500000|2022-03-28 06:38:20|4052|4033.3|4052|4033.3|4052|4033.3|4052|4033.3|1
1648449550000|2022-03-28 06:39:10|4051.8|4033|4051.8|4033|4051.8|4033|4051.8|4033|1
1648449610000|2022-03-28 06:40:10|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|4051.3|4032.5|1
1648449620000|2022-03-28 06:40:20|4052|4033.3|4053.5|4034.8|4054.3|4034.8|4052|4033.3|4
1648449640000|2022-03-28 06:40:40|4052.8|4034|4052.8|4034|4052.8|4034|4052.8|4034|1
1648449650000|2022-03-28 06:40:50|4054.5|4034.5|4054|4034|4054.5|4034.5|4054|4034|2
1648449670000|2022-03-28 06:41:10|4053|4034.3|4053|4034.3|4053|4034.3|4053|4034.3|1
1648449740000|2022-03-28 06:42:20|4054.5|4035.8|4054|4035.3|4054.5|4035.8|4054|4035.3|2
1648449900000|2022-03-28 06:45:00|4054.8|4036|4054.8|4036|4054.8|4036|4054.8|4036|1
1648450020000|2022-03-28 06:47:00|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1648450040000|2022-03-28 06:47:20|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|4056.3|4037.5|1
1648450060000|2022-03-28 06:47:40|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|4055.3|4036.5|1
1648450110000|2022-03-28 06:48:30|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|4055.5|4036.8|1
1648450130000|2022-03-28 06:48:50|4057.4|4037.4|4057.4|4037.4|4057.4|4037.4|4057.4|4037.4|1
1648450140000|2022-03-28 06:49:00|4058.1|4038.1|4063.3|4044.5|4065.8|4045.8|4058.1|4038.1|13
1648450150000|2022-03-28 06:49:10|4062.5|4043.8|4062.3|4042.3|4064.9|4044.9|4061.6|4041.6|8
1648450160000|2022-03-28 06:49:20|4061.3|4041.5|4062.4|4042.4|4062.4|4042.4|4059.5|4040.8|7
1648450180000|2022-03-28 06:49:40|4064|4044|4064.5|4045.8|4064.5|4045.8|4064|4044|2
1648450260000|2022-03-28 06:51:00|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648450270000|2022-03-28 06:51:10|4064|4044|4061.8|4043|4064|4044|4061.3|4042.3|6
1648450280000|2022-03-28 06:51:20|4060.8|4042|4060.8|4042|4060.8|4042|4060.8|4042|1
1648450310000|2022-03-28 06:51:50|4060|4041.3|4060|4041.3|4060.8|4042|4060|4041.3|3
1648450320000|2022-03-28 06:52:00|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|1
1648450340000|2022-03-28 06:52:20|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648450390000|2022-03-28 06:53:10|4065.8|4047|4068.4|4048.4|4068.4|4048.4|4065.8|4047|3
1648450410000|2022-03-28 06:53:30|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648450420000|2022-03-28 06:53:40|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648450460000|2022-03-28 06:54:20|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648450490000|2022-03-28 06:54:50|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648450500000|2022-03-28 06:55:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648450510000|2022-03-28 06:55:10|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1648450520000|2022-03-28 06:55:20|4063.9|4057.9|4067.1|4061.1|4067.1|4061.1|4063.9|4057.9|3
1648450530000|2022-03-28 06:55:30|4067|4061|4067.8|4061.8|4067.8|4061.8|4067|4061|2
1648450540000|2022-03-28 06:55:40|4068.1|4062.1|4070.3|4061.5|4071.3|4064.4|4068.1|4061.5|6
1648450550000|2022-03-28 06:55:50|4070|4061.3|4070|4061.3|4070|4061.3|4070|4061.3|1
1648450560000|2022-03-28 06:56:00|4067.4|4061.4|4068.9|4062.9|4071.3|4062.9|4067.4|4061.4|6
1648450570000|2022-03-28 06:56:10|4069.3|4063.3|4074.8|4066.5|4075|4066.5|4069.3|4063|7
1648450580000|2022-03-28 06:56:20|4074.5|4068.5|4074.8|4065.3|4076.5|4068.5|4074.1|4065.3|7
1648450590000|2022-03-28 06:56:30|4074.5|4065.5|4074.3|4065.3|4074.5|4065.5|4074.3|4065.3|3
1648450600000|2022-03-28 06:56:40|4071.6|4065.5|4071.9|4065.9|4071.9|4065.9|4071.6|4065.5|3
1648450630000|2022-03-28 06:57:10|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1648450640000|2022-03-28 06:57:20|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1648450680000|2022-03-28 06:58:00|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1648450750000|2022-03-28 06:59:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1648450760000|2022-03-28 06:59:20|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1648450770000|2022-03-28 06:59:30|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|1
1648450790000|2022-03-28 06:59:50|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1648450800000|2022-03-28 07:00:00|4068.5|4059|4062.5|4044.3|4068.5|4059|4062.5|4044.3|9
1648450810000|2022-03-28 07:00:10|4062.3|4044|4062.3|4044.3|4062.3|4044.3|4062.3|4044|2
1648450820000|2022-03-28 07:00:20|4050.4|4044.4|4051.6|4045.6|4051.6|4045.6|4050.4|4044.4|3
1648450840000|2022-03-28 07:00:40|4052.1|4046.1|4056.3|4047.3|4057.3|4047.3|4052.1|4046.1|7
1648450860000|2022-03-28 07:01:00|4058.3|4047.5|4058.8|4048.3|4058.8|4048.3|4058.3|4047.5|3
1648450870000|2022-03-28 07:01:10|4058.5|4048|4058.3|4048|4058.5|4048|4058.3|4048|2
1648450880000|2022-03-28 07:01:20|4057.8|4048.8|4055.9|4049.9|4057.8|4050|4055.9|4047.8|5
1648450930000|2022-03-28 07:02:10|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648450950000|2022-03-28 07:02:30|4056.4|4050.4|4057.1|4051.1|4057.1|4051.1|4056.4|4050.4|2
1648450960000|2022-03-28 07:02:40|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|2
1648450990000|2022-03-28 07:03:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648451000000|2022-03-28 07:03:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648451020000|2022-03-28 07:03:40|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648451050000|2022-03-28 07:04:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648451090000|2022-03-28 07:04:50|4055.9|4049.9|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|4
1648451100000|2022-03-28 07:05:00|4055|4049|4057.3|4048.5|4057.3|4049|4054.1|4048.1|3
1648451120000|2022-03-28 07:05:20|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|3
1648451130000|2022-03-28 07:05:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648451170000|2022-03-28 07:06:10|4055.9|4049.9|4054.6|4048.6|4055.9|4049.9|4054.6|4048.6|2
1648451180000|2022-03-28 07:06:20|4055.1|4049.1|4056.3|4050.3|4056.3|4050.3|4055.1|4049.1|4
1648451190000|2022-03-28 07:06:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648451200000|2022-03-28 07:06:40|4057.3|4048.8|4056.5|4050.5|4057.3|4050.5|4056.5|4048.8|2
1648451210000|2022-03-28 07:06:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648451290000|2022-03-28 07:08:10|4058.4|4052.4|4067.9|4061.9|4067.9|4061.9|4058.4|4052.4|6
1648451300000|2022-03-28 07:08:20|4067.6|4061.6|4066|4054.8|4067.8|4061.6|4066|4053.8|6
1648451310000|2022-03-28 07:08:30|4065|4057|4061.6|4055.6|4065|4057|4061.6|4054.3|5
1648451320000|2022-03-28 07:08:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648451340000|2022-03-28 07:09:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648451350000|2022-03-28 07:09:10|4060.6|4054.6|4059.3|4053.3|4060.6|4054.6|4059.3|4053.3|3
1648451360000|2022-03-28 07:09:20|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648451450000|2022-03-28 07:10:50|4058.6|4052.6|4060.4|4054.4|4060.4|4054.4|4058.6|4052.6|2
1648451460000|2022-03-28 07:11:00|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|2
1648451490000|2022-03-28 07:11:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648451510000|2022-03-28 07:11:50|4060.8|4052.8|4060.9|4054.9|4060.9|4054.9|4060|4052.8|3
1648451550000|2022-03-28 07:12:30|4060.8|4052.8|4060|4054|4060.8|4054|4060|4052.8|2
1648451560000|2022-03-28 07:12:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648451570000|2022-03-28 07:12:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648451600000|2022-03-28 07:13:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648451610000|2022-03-28 07:13:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648451620000|2022-03-28 07:13:40|4060.1|4054.1|4059.4|4053.4|4060.1|4054.1|4059.4|4053.4|2
1648451630000|2022-03-28 07:13:50|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.6|4052.6|2
1648451670000|2022-03-28 07:14:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648451690000|2022-03-28 07:14:50|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4059.1|4053.1|2
1648451700000|2022-03-28 07:15:00|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|2
1648451710000|2022-03-28 07:15:10|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.6|4052.6|2
1648451720000|2022-03-28 07:15:20|4057.6|4051.6|4059.1|4053.1|4059.1|4053.1|4057.6|4051.6|2
1648451730000|2022-03-28 07:15:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648451740000|2022-03-28 07:15:40|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|2
1648451770000|2022-03-28 07:16:10|4059.4|4053.4|4060.6|4054.6|4060.6|4054.6|4059.4|4053.4|2
1648451780000|2022-03-28 07:16:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648451860000|2022-03-28 07:17:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648451870000|2022-03-28 07:17:50|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648451880000|2022-03-28 07:18:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648451890000|2022-03-28 07:18:10|4061.4|4055.4|4061.9|4055.9|4061.9|4055.9|4061.4|4055.4|2
1648451900000|2022-03-28 07:18:20|4061.4|4055.4|4062.4|4056.4|4062.4|4056.4|4061.4|4055.4|2
1648451930000|2022-03-28 07:18:50|4061.9|4055.9|4061.3|4055.3|4061.9|4055.9|4061.3|4055.3|2
1648451950000|2022-03-28 07:19:10|4060.6|4054.6|4060.1|4054.1|4060.6|4054.6|4060.1|4054.1|3
1648451960000|2022-03-28 07:19:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648451970000|2022-03-28 07:19:30|4061.6|4055.6|4062.4|4056.4|4062.4|4056.4|4061.6|4055.6|2
1648451980000|2022-03-28 07:19:40|4062.6|4056.6|4065.3|4059.3|4065.5|4059.5|4062.6|4056.5|4
1648451990000|2022-03-28 07:19:50|4065.1|4059.1|4066.5|4060.5|4066.5|4060.5|4065.1|4059.1|3
1648452000000|2022-03-28 07:20:00|4067.4|4061.4|4066.6|4060.6|4067.4|4061.4|4066.6|4060.6|2
1648452010000|2022-03-28 07:20:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648452020000|2022-03-28 07:20:20|4066.1|4060.1|4063.4|4057.4|4066.1|4060.1|4063.4|4057.4|3
1648452030000|2022-03-28 07:20:30|4063.5|4055|4062.1|4056.1|4063.5|4057.4|4061.9|4055|7
1648452050000|2022-03-28 07:20:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648452060000|2022-03-28 07:21:00|4060.6|4054.6|4060.4|4054.4|4060.6|4054.6|4060.4|4054.4|2
1648452070000|2022-03-28 07:21:10|4059.9|4053.9|4059.1|4053.1|4059.9|4053.9|4059.1|4053.1|2
1648452080000|2022-03-28 07:21:20|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.6|4052.6|2
1648452090000|2022-03-28 07:21:30|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|2
1648452100000|2022-03-28 07:21:40|4057.6|4051.6|4058.9|4052.9|4058.9|4052.9|4057.6|4051.6|2
1648452120000|2022-03-28 07:22:00|4058.6|4052.6|4058.4|4052.4|4058.6|4052.6|4058.4|4052.4|2
1648452130000|2022-03-28 07:22:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648452140000|2022-03-28 07:22:20|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.6|4051.6|2
1648452150000|2022-03-28 07:22:30|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.9|4050.9|2
1648452160000|2022-03-28 07:22:40|4056.6|4050.6|4059.5|4050.5|4060|4050.6|4056.4|4050.3|4
1648452170000|2022-03-28 07:22:50|4059.8|4050.8|4059.5|4050.8|4059.8|4050.8|4059.5|4050.8|2
1648452180000|2022-03-28 07:23:00|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.6|4052.6|2
1648452190000|2022-03-28 07:23:10|4058.4|4052.4|4058.1|4052.1|4058.4|4052.4|4058.1|4052.1|2
1648452200000|2022-03-28 07:23:20|4058.4|4052.4|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|4
1648452210000|2022-03-28 07:23:30|4059.1|4053.1|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|2
1648452220000|2022-03-28 07:23:40|4058.8|4050.8|4058.8|4050.5|4058.8|4050.8|4058.3|4050.3|3
1648452240000|2022-03-28 07:24:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648452260000|2022-03-28 07:24:20|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648452320000|2022-03-28 07:25:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648452390000|2022-03-28 07:26:30|4059.1|4053.1|4059.9|4053.9|4059.9|4053.9|4059.1|4053.1|2
1648452410000|2022-03-28 07:26:50|4059.6|4053.6|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|3
1648452450000|2022-03-28 07:27:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648452500000|2022-03-28 07:28:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648452520000|2022-03-28 07:28:40|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648452560000|2022-03-28 07:29:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648452610000|2022-03-28 07:30:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648452710000|2022-03-28 07:31:50|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648452760000|2022-03-28 07:32:40|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648452820000|2022-03-28 07:33:40|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648452870000|2022-03-28 07:34:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648452900000|2022-03-28 07:35:00|4059.1|4053.1|4057.6|4051.6|4059.1|4053.1|4057.6|4051.6|3
1648453120000|2022-03-28 07:38:40|4057.1|4051.1|4055.1|4049.1|4057.1|4051.1|4055.1|4049.1|6
1648453130000|2022-03-28 07:38:50|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|2
1648453140000|2022-03-28 07:39:00|4054.9|4048.9|4054.6|4048.6|4054.9|4048.9|4054.6|4048.6|2
1648453190000|2022-03-28 07:39:50|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648453200000|2022-03-28 07:40:00|4054.1|4048.1|4054.4|4048.4|4054.4|4048.4|4054.1|4048.1|2
1648453220000|2022-03-28 07:40:20|4054.6|4048.6|4056.9|4050.9|4056.9|4050.9|4054.6|4048.6|6
1648453230000|2022-03-28 07:40:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648453260000|2022-03-28 07:41:00|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|2
1648453280000|2022-03-28 07:41:20|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648453430000|2022-03-28 07:43:50|4056.9|4050.9|4059.1|4053.1|4059.4|4053.4|4056.9|4050.9|5
1648453440000|2022-03-28 07:44:00|4058.9|4052.9|4058.4|4052.4|4059.1|4053.1|4058.4|4052.4|4
1648453450000|2022-03-28 07:44:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648453500000|2022-03-28 07:45:00|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.1|4051.1|4
1648453510000|2022-03-28 07:45:10|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|2
1648453530000|2022-03-28 07:45:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648453540000|2022-03-28 07:45:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648453550000|2022-03-28 07:45:50|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.9|4050.9|2
1648453580000|2022-03-28 07:46:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648453620000|2022-03-28 07:47:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648453630000|2022-03-28 07:47:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648453660000|2022-03-28 07:47:40|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1648453670000|2022-03-28 07:47:50|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1648453690000|2022-03-28 07:48:10|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|2
1648453700000|2022-03-28 07:48:20|4056.4|4050.4|4054.6|4048.6|4056.4|4050.4|4054.4|4048.4|7
1648453810000|2022-03-28 07:50:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648453920000|2022-03-28 07:52:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.9|4047.9|3
1648453930000|2022-03-28 07:52:10|4056|4048|4055.4|4049.4|4056|4049.4|4054.9|4048|4
1648453940000|2022-03-28 07:52:20|4056.6|4050.6|4057.4|4051.4|4057.4|4051.4|4056.6|4050.6|2
1648453950000|2022-03-28 07:52:30|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648454090000|2022-03-28 07:54:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648454150000|2022-03-28 07:55:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648454340000|2022-03-28 07:59:00|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4059.1|4053.1|2
1648454500000|2022-03-28 08:01:40|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648454580000|2022-03-28 08:03:00|4058.9|4052.9|4061.3|4053.3|4061.3|4053.4|4058.6|4052.6|4
1648454600000|2022-03-28 08:03:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648454610000|2022-03-28 08:03:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648454640000|2022-03-28 08:04:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648454660000|2022-03-28 08:04:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648454710000|2022-03-28 08:05:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648454730000|2022-03-28 08:05:30|4062.1|4056.1|4061.9|4055.9|4062.1|4056.1|4061.4|4055.4|3
1648454820000|2022-03-28 08:07:00|4062.4|4056.4|4064.9|4058.9|4064.9|4058.9|4062.4|4056.4|5
1648454830000|2022-03-28 08:07:10|4065.1|4059.1|4064.1|4058.1|4065.1|4059.1|4064.1|4058.1|3
1648454840000|2022-03-28 08:07:20|4063.9|4057.9|4063.6|4057.6|4063.9|4057.9|4063.6|4057.6|2
1648454950000|2022-03-28 08:09:10|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1648455060000|2022-03-28 08:11:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648455110000|2022-03-28 08:11:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648455190000|2022-03-28 08:13:10|4063.1|4057.1|4059.1|4053.1|4063.1|4057.1|4059.1|4053.1|6
1648455250000|2022-03-28 08:14:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648455300000|2022-03-28 08:15:00|4058.6|4052.6|4057.4|4051.4|4058.6|4052.6|4057.4|4051.4|2
1648455340000|2022-03-28 08:15:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648455350000|2022-03-28 08:15:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648455370000|2022-03-28 08:16:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648455380000|2022-03-28 08:16:20|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648455390000|2022-03-28 08:16:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648455410000|2022-03-28 08:16:50|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|2
1648455420000|2022-03-28 08:17:00|4057.4|4051.4|4059.3|4051.3|4059.3|4051.4|4057.4|4051.3|2
1648455430000|2022-03-28 08:17:10|4059.5||4059.5||4059.5||4059.5||1
1648455450000|2022-03-28 08:17:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648455460000|2022-03-28 08:17:40|4059.5|4051|4058.5|4050|4059.5|4051|4058.5|4050|4
1648455480000|2022-03-28 08:18:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648455510000|2022-03-28 08:18:30|4054.9|4048.9|4056.1|4050.1|4056.1|4050.1|4054.9|4048.9|2
1648455520000|2022-03-28 08:18:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648455540000|2022-03-28 08:19:00|4054.6|4048.6|4055.9|4049.9|4055.9|4049.9|4054.6|4048.6|2
1648455550000|2022-03-28 08:19:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648455560000|2022-03-28 08:19:20|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|3
1648455570000|2022-03-28 08:19:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648455590000|2022-03-28 08:19:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648455610000|2022-03-28 08:20:10|4053.9|4047.9|4054.4|4048.4|4054.4|4048.4|4053.9|4047.9|2
1648455640000|2022-03-28 08:20:40|4054.9|4048.9|4055.6|4049.6|4055.6|4049.6|4054.9|4048.9|5
1648455650000|2022-03-28 08:20:50|4056.4|4050.4|4057.5|4051.5|4057.5|4051.5|4056.4|4050.4|2
1648455660000|2022-03-28 08:21:00|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648455690000|2022-03-28 08:21:30|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648455780000|2022-03-28 08:23:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648455850000|2022-03-28 08:24:10|4056.9|4050.9|4062.4|4056.4|4062.4|4056.4|4056.9|4050.9|2
1648455860000|2022-03-28 08:24:20|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|2
1648455870000|2022-03-28 08:24:30|4062.4|4056.4|4062.1|4056.1|4062.4|4056.4|4062.1|4056.1|2
1648455930000|2022-03-28 08:25:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648455940000|2022-03-28 08:25:40|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|2
1648455990000|2022-03-28 08:26:30|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|2
1648456160000|2022-03-28 08:29:20|4060.1|4054.1|4061.1|4055.1|4061.1|4055.1|4060.1|4054.1|2
1648456190000|2022-03-28 08:29:50|4060.4|4054.4|4061.4|4055.4|4061.4|4055.4|4060.4|4054.4|2
1648456270000|2022-03-28 08:31:10|4061.6|4055.6|4061.9|4055.9|4062.1|4056.1|4061.6|4055.6|4
1648456280000|2022-03-28 08:31:20|4062|4053.8|4059.4|4053.4|4062|4053.8|4058.9|4052.3|5
1648456330000|2022-03-28 08:32:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648456380000|2022-03-28 08:33:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648456400000|2022-03-28 08:33:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648456420000|2022-03-28 08:33:40|4058.6|4052.6|4057.4|4051.4|4058.6|4052.6|4057.4|4051.4|2
1648456440000|2022-03-28 08:34:00|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|2
1648456450000|2022-03-28 08:34:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648456570000|2022-03-28 08:36:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648456590000|2022-03-28 08:36:30|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648456610000|2022-03-28 08:36:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648456630000|2022-03-28 08:37:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648456660000|2022-03-28 08:37:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648456680000|2022-03-28 08:38:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648456700000|2022-03-28 08:38:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648456720000|2022-03-28 08:38:40|4059.1|4053.1|4059.3|4051.3|4059.3|4053.1|4059.1|4051.3|2
1648456740000|2022-03-28 08:39:00|4057.6|4051.6|4056.4|4050.4|4057.6|4051.6|4056.4|4050.4|3
1648456780000|2022-03-28 08:39:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648456810000|2022-03-28 08:40:10|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|2
1648456850000|2022-03-28 08:40:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648456880000|2022-03-28 08:41:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648456890000|2022-03-28 08:41:30|4058.4|4052.4|4059.1|4053.1|4059.1|4053.1|4058.4|4052.4|2
1648456940000|2022-03-28 08:42:20|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648456980000|2022-03-28 08:43:00|4058.4|4052.4|4059.4|4053.4|4059.4|4053.4|4058.4|4052.4|2
1648457010000|2022-03-28 08:43:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648457040000|2022-03-28 08:44:00|4058.4|4052.4|4059.9|4053.9|4059.9|4053.9|4058.4|4052.4|2
1648457060000|2022-03-28 08:44:20|4059.6|4053.6|4057.9|4051.9|4059.6|4053.6|4057.9|4051.9|2
1648457070000|2022-03-28 08:44:30|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|1
1648457080000|2022-03-28 08:44:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648457170000|2022-03-28 08:46:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648457240000|2022-03-28 08:47:20|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|2
1648457290000|2022-03-28 08:48:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648457330000|2022-03-28 08:48:50|4057.1|4051.1|4058.1|4052.1|4058.1|4052.1|4057.1|4051.1|2
1648457380000|2022-03-28 08:49:40|4058.4|4052.4|4057.1|4051.1|4058.4|4052.4|4057.1|4051.1|2
1648457400000|2022-03-28 08:50:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648457420000|2022-03-28 08:50:20|4056.6|4050.6|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|3
1648457430000|2022-03-28 08:50:30|4056.9|4050.9|4057.6|4051.6|4058.1|4052.1|4056.9|4050.9|4
1648457440000|2022-03-28 08:50:40|4057.9|4051.9|4061.4|4055.4|4061.4|4055.4|4057.9|4051.9|4
1648457450000|2022-03-28 08:50:50|4061.1|4055.1|4063.1|4057.1|4063.1|4057.1|4061.1|4055.1|4
1648457480000|2022-03-28 08:51:20|4064.4|4058.4|4066.6|4060.6|4066.6|4060.6|4064.4|4058.4|3
1648457500000|2022-03-28 08:51:40|4066.4|4060.4|4061.6|4055.6|4066.4|4060.4|4061.6|4055.6|7
1648457550000|2022-03-28 08:52:30|4062.1|4056.1|4063.4|4057.4|4063.4|4057.4|4062.1|4056.1|2
1648457580000|2022-03-28 08:53:00|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|2
1648457600000|2022-03-28 08:53:20|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1648457620000|2022-03-28 08:53:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648457640000|2022-03-28 08:54:00|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648457680000|2022-03-28 08:54:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648457700000|2022-03-28 08:55:00|4064.4|4058.4|4062.1|4056.1|4064.4|4058.4|4062.1|4056.1|3
1648457750000|2022-03-28 08:55:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648457800000|2022-03-28 08:56:40|4062.6|4056.6|4062.9|4056.9|4062.9|4056.9|4062.6|4056.6|2
1648457850000|2022-03-28 08:57:30|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4063.1|4057.1|2
1648457900000|2022-03-28 08:58:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648457910000|2022-03-28 08:58:30|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648457960000|2022-03-28 08:59:20|4062.1|4056.1|4061.1|4055.1|4062.1|4056.1|4060.9|4054.9|5
1648458030000|2022-03-28 09:00:30|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648458050000|2022-03-28 09:00:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648458090000|2022-03-28 09:01:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648458150000|2022-03-28 09:02:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648458170000|2022-03-28 09:02:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648458230000|2022-03-28 09:03:50|4058.4|4052.4|4057.1|4051.1|4058.4|4052.4|4057.1|4051.1|3
1648458240000|2022-03-28 09:04:00|4056.4|4050.4|4057.9|4051.9|4057.9|4051.9|4056.4|4050.4|5
1648458410000|2022-03-28 09:06:50|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4056.9|4050.9|4
1648458420000|2022-03-28 09:07:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648458470000|2022-03-28 09:07:50|4056.6|4050.6|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|2
1648458520000|2022-03-28 09:08:40|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|2
1648458550000|2022-03-28 09:09:10|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|3
1648458560000|2022-03-28 09:09:20|4054.6|4048.6|4057.4|4051.4|4057.4|4051.4|4054.1|4048.1|7
1648458600000|2022-03-28 09:10:00|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648458610000|2022-03-28 09:10:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648458670000|2022-03-28 09:11:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648458700000|2022-03-28 09:11:40|4058.1|4052.1|4062.5|4052.5|4062.5|4052.5|4058.1|4052.1|2
1648458710000|2022-03-28 09:11:50|4062.4|4056.4|4063.1|4057.1|4063.1|4057.1|4062.4|4056.4|2
1648458720000|2022-03-28 09:12:00|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1648458760000|2022-03-28 09:12:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648458770000|2022-03-28 09:12:50|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648458810000|2022-03-28 09:13:30|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|2
1648458820000|2022-03-28 09:13:40|4061.5|4053.5|4060.4|4054.4|4061.5|4054.4|4060.4|4053.5|2
1648458840000|2022-03-28 09:14:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648458900000|2022-03-28 09:15:00|4059.4|4053.4|4058.9|4052.9|4059.4|4053.4|4058.6|4052.6|4
1648458910000|2022-03-28 09:15:10|4058.6|4052.6|4058.9|4052.9|4058.9|4052.9|4058.6|4052.6|2
1648458930000|2022-03-28 09:15:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648459310000|2022-03-28 09:21:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648459390000|2022-03-28 09:23:10|4060.6|4054.6|4059.3|4053.3|4060.6|4054.6|4058.9|4052.5|4
1648459400000|2022-03-28 09:23:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648459500000|2022-03-28 09:25:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648459530000|2022-03-28 09:25:30|4059.4|4053.4|4060.1|4054.1|4060.1|4054.1|4059.4|4053.4|2
1648459540000|2022-03-28 09:25:40|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648459590000|2022-03-28 09:26:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648459700000|2022-03-28 09:28:20|4060.4|4054.4|4060.1|4054.1|4060.4|4054.4|4060.1|4054.1|2
1648459790000|2022-03-28 09:29:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648459800000|2022-03-28 09:30:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648459870000|2022-03-28 09:31:10|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648459990000|2022-03-28 09:33:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648460100000|2022-03-28 09:35:00|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648460120000|2022-03-28 09:35:20|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|2
1648460280000|2022-03-28 09:38:00|4061.9|4055.9|4064.9|4058.9|4064.9|4058.9|4061.9|4055.9|3
1648460290000|2022-03-28 09:38:10|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648460300000|2022-03-28 09:38:20|4065.6|4059.6|4066.4|4060.4|4066.6|4060.6|4065.6|4059.6|3
1648460360000|2022-03-28 09:39:20|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|2
1648460420000|2022-03-28 09:40:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648460470000|2022-03-28 09:41:10|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648460670000|2022-03-28 09:44:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648460700000|2022-03-28 09:45:00|4064.4|4058.4|4064.6|4058.6|4064.6|4058.6|4063.9|4057.9|4
1648460830000|2022-03-28 09:47:10|4068|4058.5|4067.8|4058.5|4068|4058.5|4067.8|4058.5|2
1648460840000|2022-03-28 09:47:20|4068.3|4059|4068.1|4062.1|4068.3|4062.1|4068.1|4059|2
1648460870000|2022-03-28 09:47:50|4068.4|4062.4|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|4
1648460910000|2022-03-28 09:48:30|4067.6|4061.6|4067.4|4061.4|4067.6|4061.6|4067.4|4061.4|2
1648460920000|2022-03-28 09:48:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648460930000|2022-03-28 09:48:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648461100000|2022-03-28 09:51:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648461150000|2022-03-28 09:52:30|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648461210000|2022-03-28 09:53:30|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648461260000|2022-03-28 09:54:20|4066.9|4060.9|4062.4|4056.4|4066.9|4060.9|4062.4|4056.4|5
1648461270000|2022-03-28 09:54:30|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4062.1|4056.1|6
1648461280000|2022-03-28 09:54:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.4|4056.4|7
1648461300000|2022-03-28 09:55:00|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648461440000|2022-03-28 09:57:20|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648461560000|2022-03-28 09:59:20|4062.4|4056.4|4060.6|4054.6|4062.4|4056.4|4060.6|4054.6|3
1648461630000|2022-03-28 10:00:30|4060.4|4054.4|4058.1|4052.1|4060.4|4054.4|4058.1|4052.1|2
1648461660000|2022-03-28 10:01:00|4057.9|4051.9|4057.4|4051.4|4058.1|4052.1|4057.4|4051.4|5
1648461710000|2022-03-28 10:01:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648461800000|2022-03-28 10:03:20|4056.9|4050.9|4054.9|4048.9|4056.9|4050.9|4054.9|4048.9|4
1648461810000|2022-03-28 10:03:30|4055.4|4049.4|4057.1|4051.1|4057.1|4051.1|4055.4|4049.4|2
1648461820000|2022-03-28 10:03:40|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|2
1648461830000|2022-03-28 10:03:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648461890000|2022-03-28 10:04:50|4055.6|4049.6|4055.3|4049.3|4057|4049.6|4055.3|4049|4
1648461910000|2022-03-28 10:05:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648461920000|2022-03-28 10:05:20|4055.1|4049.1|4055.6|4049.6|4056.6|4050.6|4055.1|4049.1|5
1648461930000|2022-03-28 10:05:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648461940000|2022-03-28 10:05:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648461960000|2022-03-28 10:06:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648462010000|2022-03-28 10:06:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648462070000|2022-03-28 10:07:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648462080000|2022-03-28 10:08:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648462110000|2022-03-28 10:08:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648462160000|2022-03-28 10:09:20|4055.4|4049.4|4055.1|4049.1|4056|4050|4055.1|4049.1|3
1648462170000|2022-03-28 10:09:30|4054.9|4048.9|4055.1|4049.1|4056.1|4050.1|4054.9|4048.9|6
1648462180000|2022-03-28 10:09:40|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|2
1648462200000|2022-03-28 10:10:00|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|7
1648462230000|2022-03-28 10:10:30|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|3
1648462240000|2022-03-28 10:10:40|4055.1|4049.1|4055.6|4049.6|4056.1|4050.1|4055.1|4049.1|4
1648462260000|2022-03-28 10:11:00|4056.1|4050.1|4055.4|4049.4|4056.1|4050.1|4055.4|4049.4|2
1648462270000|2022-03-28 10:11:10|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648462280000|2022-03-28 10:11:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648462320000|2022-03-28 10:12:00|4056.4|4050.4|4056.1|4050.1|4056.4|4050.4|4056.1|4050.1|2
1648462400000|2022-03-28 10:13:20|4055.1|4049.1|4055.1|4049.1|4055.4|4049.4|4054.9|4048.9|5
1648462430000|2022-03-28 10:13:50|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648462540000|2022-03-28 10:15:40|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|2
1648462620000|2022-03-28 10:17:00|4055.4|4049.4|4055.1|4049.1|4055.4|4049.4|4055.1|4049.1|2
1648462740000|2022-03-28 10:19:00|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648462760000|2022-03-28 10:19:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4053.9|4047.9|4
1648462790000|2022-03-28 10:19:50|4054.4|4048.4|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|2
1648462840000|2022-03-28 10:20:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648462990000|2022-03-28 10:23:10|4055.9|4049.9|4058.1|4052.1|4058.1|4052.1|4055.9|4049.9|2
1648463020000|2022-03-28 10:23:40|4058.4|4052.4|4057.6|4051.6|4058.4|4052.4|4057.6|4051.6|2
1648463030000|2022-03-28 10:23:50|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|2
1648463040000|2022-03-28 10:24:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648463070000|2022-03-28 10:24:30|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648463090000|2022-03-28 10:24:50|4059.6|4053.6|4057.6|4051.6|4059.6|4053.6|4057.6|4050.8|10
1648463110000|2022-03-28 10:25:10|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|4
1648463120000|2022-03-28 10:25:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648463170000|2022-03-28 10:26:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648463190000|2022-03-28 10:26:30|4059.1|4053.1|4059.4|4053.4|4059.4|4053.4|4059.1|4053.1|2
1648463330000|2022-03-28 10:28:50|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648463430000|2022-03-28 10:30:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648463460000|2022-03-28 10:31:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648463470000|2022-03-28 10:31:10|4059.9|4053.9|4060.6|4054.6|4060.6|4054.6|4059.9|4053.9|2
1648463610000|2022-03-28 10:33:30|4059.9|4053.9|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|2
1648463720000|2022-03-28 10:35:20|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648463780000|2022-03-28 10:36:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648463830000|2022-03-28 10:37:10|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648463890000|2022-03-28 10:38:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648463940000|2022-03-28 10:39:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648463950000|2022-03-28 10:39:10|4059.1|4053.1|4058.9|4052.9|4059.1|4053.1|4058.9|4052.9|2
1648464060000|2022-03-28 10:41:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648464190000|2022-03-28 10:43:10|4058.6|4052.6|4058.4|4052.4|4058.6|4052.6|4057.9|4051.9|3
1648464220000|2022-03-28 10:43:40|4059.1|4053.1|4060.6|4054.6|4060.6|4054.6|4059.1|4053.1|2
1648464280000|2022-03-28 10:44:40|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648464290000|2022-03-28 10:44:50|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648464300000|2022-03-28 10:45:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648464310000|2022-03-28 10:45:10|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648464340000|2022-03-28 10:45:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648464500000|2022-03-28 10:48:20|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|2
1648464540000|2022-03-28 10:49:00|4059.6|4053.6|4059.4|4053.4|4059.6|4053.6|4059.4|4053.4|2
1648464600000|2022-03-28 10:50:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648464650000|2022-03-28 10:50:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648464740000|2022-03-28 10:52:20|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648464780000|2022-03-28 10:53:00|4060.4|4054.4|4061.1|4055.1|4061.1|4055.1|4060.4|4054.4|2
1648464840000|2022-03-28 10:54:00|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648464860000|2022-03-28 10:54:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648464880000|2022-03-28 10:54:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648465000000|2022-03-28 10:56:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648465010000|2022-03-28 10:56:50|4060.6|4054.6|4060.4|4054.4|4060.6|4054.6|4060.4|4054.4|2
1648465030000|2022-03-28 10:57:10|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|2
1648465050000|2022-03-28 10:57:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648465060000|2022-03-28 10:57:40|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|2
1648465070000|2022-03-28 10:57:50|4060.6|4054.6|4061.6|4055.6|4061.6|4055.6|4060.6|4054.6|2
1648465080000|2022-03-28 10:58:00|4061.9|4055.9|4060.6|4054.6|4061.9|4055.9|4060.6|4054.6|4
1648465110000|2022-03-28 10:58:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465130000|2022-03-28 10:58:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465140000|2022-03-28 10:59:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465170000|2022-03-28 10:59:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465180000|2022-03-28 10:59:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465200000|2022-03-28 11:00:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465220000|2022-03-28 11:00:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465250000|2022-03-28 11:00:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465260000|2022-03-28 11:01:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465280000|2022-03-28 11:01:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465310000|2022-03-28 11:01:50|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465320000|2022-03-28 11:02:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465330000|2022-03-28 11:02:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648465470000|2022-03-28 11:04:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648465590000|2022-03-28 11:06:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648465670000|2022-03-28 11:07:50|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|2
1648465680000|2022-03-28 11:08:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648465720000|2022-03-28 11:08:40|4062.6|4056.6|4064.6|4058.6|4064.6|4058.6|4062.6|4056.6|2
1648465730000|2022-03-28 11:08:50|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648465740000|2022-03-28 11:09:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648465760000|2022-03-28 11:09:20|4065.9|4059.9|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|2
1648465800000|2022-03-28 11:10:00|4065.4|4059.4|4066.4|4060.4|4066.4|4060.4|4065.4|4059.4|2
1648465850000|2022-03-28 11:10:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648465860000|2022-03-28 11:11:00|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648465900000|2022-03-28 11:11:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648465920000|2022-03-28 11:12:00|4069.5|4060.5|4069.5|4060.5|4069.5|4060.5|4069.5|4060.5|1
1648465930000|2022-03-28 11:12:10|4069.1|4063.1|4069.9|4063.9|4069.9|4063.9|4069.1|4063.1|3
1648465940000|2022-03-28 11:12:20|4070.1|4064.1|4070.4|4064.4|4070.9|4064.9|4070.1|4064.1|5
1648466070000|2022-03-28 11:14:30|4070.1|4064.1|4069.1|4063.1|4070.1|4064.1|4068.9|4062.9|3
1648466080000|2022-03-28 11:14:40|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648466160000|2022-03-28 11:16:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648466370000|2022-03-28 11:19:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648466440000|2022-03-28 11:20:40|4067.9|4061.9|4066.4|4060.4|4067.9|4061.9|4066.4|4060.4|3
1648466450000|2022-03-28 11:20:50|4065.4|4059.4|4064.8|4056|4065.4|4059.4|4064.8|4055.8|4
1648466460000|2022-03-28 11:21:00|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648466500000|2022-03-28 11:21:40|4063.1|4057.1|4064.4|4058.4|4064.4|4058.4|4063.1|4057.1|2
1648466610000|2022-03-28 11:23:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648466730000|2022-03-28 11:25:30|4064.9|4058.9|4064.6|4058.6|4064.9|4058.9|4064.6|4058.6|2
1648466790000|2022-03-28 11:26:30|4064.8|4056.5|4064.8|4056.5|4064.8|4056.5|4064.8|4056.5|1
1648466800000|2022-03-28 11:26:40|4064|4055.8|4064|4055.8|4064|4055.8|4064|4055.8|1
1648466810000|2022-03-28 11:26:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648466850000|2022-03-28 11:27:30|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648466870000|2022-03-28 11:27:50|4060.4|4054.4|4060.6|4054.6|4060.6|4054.6|4060.4|4054.4|2
1648466890000|2022-03-28 11:28:10|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648466920000|2022-03-28 11:28:40|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|2
1648466970000|2022-03-28 11:29:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648467000000|2022-03-28 11:30:00|4060.4|4054.4|4060.1|4054.1|4060.4|4054.4|4060.1|4054.1|2
1648467010000|2022-03-28 11:30:10|4060.4|4054.4|4060.1|4054.1|4060.4|4054.4|4060.1|4054.1|2
1648467020000|2022-03-28 11:30:20|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648467080000|2022-03-28 11:31:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648467180000|2022-03-28 11:33:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648467240000|2022-03-28 11:34:00|4059.1|4053.1|4056.4|4050.4|4059.1|4053.1|4055.9|4049.9|11
1648467250000|2022-03-28 11:34:10|4057|4051|4056.8|4048.3|4057.1|4051.1|4056.8|4048.3|4
1648467260000|2022-03-28 11:34:20|4053.9|4047.9|4054.1|4048.1|4054.1|4048.1|4053.9|4047.9|2
1648467280000|2022-03-28 11:34:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648467330000|2022-03-28 11:35:30|4055.9|4049.9|4056.1|4050.1|4057.1|4051.1|4055.9|4049.9|3
1648467340000|2022-03-28 11:35:40|4055.4|4049.4|4055.1|4049.1|4055.4|4049.4|4055.1|4049.1|2
1648467360000|2022-03-28 11:36:00|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|2
1648467390000|2022-03-28 11:36:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648467410000|2022-03-28 11:36:50|4057|4049|4057|4049|4057|4049|4057|4049|1
1648467430000|2022-03-28 11:37:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648467440000|2022-03-28 11:37:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648467460000|2022-03-28 11:37:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648467480000|2022-03-28 11:38:00|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648467490000|2022-03-28 11:38:10|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|2
1648467540000|2022-03-28 11:39:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648467560000|2022-03-28 11:39:20|4055.6|4049.6|4055.4|4049.4|4055.6|4049.6|4055.4|4049.4|2
1648467580000|2022-03-28 11:39:40|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648467630000|2022-03-28 11:40:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648467660000|2022-03-28 11:41:00|4053.6|4047.6|4056.4|4050.4|4056.4|4050.4|4053.6|4047.6|3
1648467680000|2022-03-28 11:41:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648467710000|2022-03-28 11:41:50|4056.4|4050.4|4056.1|4050.1|4056.4|4050.4|4056.1|4050.1|2
1648467730000|2022-03-28 11:42:10|4055.4|4049.4|4055.1|4049.1|4055.4|4049.4|4055.1|4049.1|2
1648467780000|2022-03-28 11:43:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648467830000|2022-03-28 11:43:50|4055.1|4049.1|4056.9|4050.9|4056.9|4050.9|4055.1|4049.1|2
1648467880000|2022-03-28 11:44:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648467900000|2022-03-28 11:45:00|4056.6|4050.6|4056.9|4050.9|4056.9|4050.9|4056.6|4050.6|2
1648467910000|2022-03-28 11:45:10|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|3
1648467930000|2022-03-28 11:45:30|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648467950000|2022-03-28 11:45:50|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648467980000|2022-03-28 11:46:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648468000000|2022-03-28 11:46:40|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648468030000|2022-03-28 11:47:10|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648468050000|2022-03-28 11:47:30|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|2
1648468060000|2022-03-28 11:47:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1648468070000|2022-03-28 11:47:50|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648468080000|2022-03-28 11:48:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648468120000|2022-03-28 11:48:40|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648468130000|2022-03-28 11:48:50|4054.1|4048.1|4056.5|4048.3|4056.5|4048.3|4054.1|4048.1|2
1648468140000|2022-03-28 11:49:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648468170000|2022-03-28 11:49:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648468190000|2022-03-28 11:49:50|4055.1|4049.1|4057.6|4051.6|4057.6|4051.6|4055.1|4049.1|2
1648468270000|2022-03-28 11:51:10|4057.4|4051.4|4056.6|4050.6|4057.4|4051.4|4056.6|4050.6|2
1648468280000|2022-03-28 11:51:20|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|3
1648468290000|2022-03-28 11:51:30|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648468320000|2022-03-28 11:52:00|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648468330000|2022-03-28 11:52:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648468370000|2022-03-28 11:52:50|4053.9|4047.9|4054.4|4048.4|4054.4|4048.4|4053.9|4047.9|2
1648468380000|2022-03-28 11:53:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1648468410000|2022-03-28 11:53:30|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648468460000|2022-03-28 11:54:20|4054.1|4048.1|4058.4|4052.4|4058.4|4052.4|4054.1|4048.1|3
1648468480000|2022-03-28 11:54:40|4058.1|4052.1|4057.4|4051.4|4058.1|4052.1|4057.4|4051.4|2
1648468490000|2022-03-28 11:54:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4055.6|4049.6|6
1648468520000|2022-03-28 11:55:20|4057.4|4051.4|4059.9|4053.9|4059.9|4053.9|4057.4|4051.4|4
1648468530000|2022-03-28 11:55:30|4060|4052|4057.9|4051.9|4060|4052.9|4057.9|4051.9|3
1648468540000|2022-03-28 11:55:40|4057.6|4051.6|4062|4056|4062|4056|4057.6|4051.6|4
1648468550000|2022-03-28 11:55:50|4062.9|4056.9|4062.1|4056.1|4062.9|4056.9|4062.1|4056.1|4
1648468560000|2022-03-28 11:56:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648468610000|2022-03-28 11:56:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648468620000|2022-03-28 11:57:00|4062.1|4056.1|4061.4|4055.4|4062.1|4056.1|4061.4|4055.4|4
1648468650000|2022-03-28 11:57:30|4061.9|4055.9|4062.9|4056.9|4064|4058|4061.9|4055.9|4
1648468680000|2022-03-28 11:58:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648468690000|2022-03-28 11:58:10|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.1|4056.1|3
1648468710000|2022-03-28 11:58:30|4061.9|4055.9|4061.6|4055.6|4061.9|4055.9|4061.6|4055.6|2
1648468720000|2022-03-28 11:58:40|4060.9|4054.9|4061.1|4055.1|4061.1|4055.1|4060.9|4054.9|2
1648468730000|2022-03-28 11:58:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648468740000|2022-03-28 11:59:00|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648468750000|2022-03-28 11:59:10|4059.6|4053.6|4060.1|4054.1|4060.1|4054.1|4059.6|4053.6|2
1648468780000|2022-03-28 11:59:40|4059.6|4053.6|4058.4|4052.4|4059.6|4053.6|4058.4|4052.4|4
1648468790000|2022-03-28 11:59:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648468800000|2022-03-28 12:00:00|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648468850000|2022-03-28 12:00:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|3
1648468890000|2022-03-28 12:01:30|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648468900000|2022-03-28 12:01:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648469000000|2022-03-28 12:03:20|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648469070000|2022-03-28 12:04:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648469160000|2022-03-28 12:06:00|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|3
1648469230000|2022-03-28 12:07:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648469250000|2022-03-28 12:07:30|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648469260000|2022-03-28 12:07:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648469420000|2022-03-28 12:10:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648469450000|2022-03-28 12:10:50|4058.6|4052.6|4058.9|4052.9|4058.9|4052.9|4058.6|4052.6|2
1648469490000|2022-03-28 12:11:30|4057.6|4051.6|4058.4|4052.4|4058.6|4052.6|4057.6|4051.6|3
1648469500000|2022-03-28 12:11:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648469530000|2022-03-28 12:12:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648469540000|2022-03-28 12:12:20|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4059.1|4053.1|2
1648469580000|2022-03-28 12:13:00|4059.9|4053.9|4059.5|4053.5|4059.9|4053.9|4059.5|4053.5|2
1648469590000|2022-03-28 12:13:10|4058.6|4052.6|4059.4|4053.4|4059.4|4053.4|4058.6|4052.6|2
1648469680000|2022-03-28 12:14:40|4058.9|4052.9|4061.1|4055.1|4061.1|4055.1|4058.9|4052.9|3
1648469690000|2022-03-28 12:14:50|4061.4|4055.4|4062.1|4056.1|4062.6|4056.6|4061.4|4055.4|4
1648469700000|2022-03-28 12:15:00|4062.5|4056.5|4062.4|4056.4|4062.5|4056.5|4062.4|4056.4|2
1648469710000|2022-03-28 12:15:10|4062.6|4056.6|4062.9|4056.9|4062.9|4056.9|4062.6|4056.6|2
1648469720000|2022-03-28 12:15:20|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|2
1648469820000|2022-03-28 12:17:00|4062.6|4056.6|4062.4|4056.4|4062.6|4056.6|4062.4|4056.4|2
1648469910000|2022-03-28 12:18:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648469920000|2022-03-28 12:18:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648469950000|2022-03-28 12:19:10|4061.3|4053.3|4059.4|4053.4|4061.3|4053.4|4059.4|4053.3|2
1648469960000|2022-03-28 12:19:20|4060.6|4054.6|4060.9|4054.9|4060.9|4054.9|4060.6|4054.6|2
1648469970000|2022-03-28 12:19:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648470000000|2022-03-28 12:20:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648470010000|2022-03-28 12:20:10|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648470100000|2022-03-28 12:21:40|4060.1|4054.1|4058.9|4052.9|4060.1|4054.1|4058.9|4052.9|4
1648470160000|2022-03-28 12:22:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648470280000|2022-03-28 12:24:40|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648470290000|2022-03-28 12:24:50|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648470300000|2022-03-28 12:25:00|4060.8|4052.8|4059.9|4053.9|4060.8|4053.9|4059.9|4052.8|2
1648470320000|2022-03-28 12:25:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648470340000|2022-03-28 12:25:40|4060.9|4054.9|4061.6|4055.6|4061.6|4055.6|4060.9|4054.9|3
1648470450000|2022-03-28 12:27:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648470480000|2022-03-28 12:28:00|4060.6|4054.6|4060.4|4054.4|4060.6|4054.6|4060.4|4054.4|2
1648470540000|2022-03-28 12:29:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.1|4053.1|3
1648470550000|2022-03-28 12:29:10|4060.6|4054.6|4059.9|4053.9|4060.6|4054.6|4059.9|4053.9|2
1648470590000|2022-03-28 12:29:50|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|2
1648470650000|2022-03-28 12:30:50|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648470680000|2022-03-28 12:31:20|4060.9|4054.9|4061.1|4055.1|4061.1|4055.1|4060.9|4054.9|2
1648470710000|2022-03-28 12:31:50|4060.4|4054.4|4061.1|4055.1|4061.1|4055.1|4060.4|4054.4|2
1648470720000|2022-03-28 12:32:00|4060.1|4054.1|4061.4|4055.4|4061.4|4055.4|4060.1|4054.1|2
1648470800000|2022-03-28 12:33:20|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648470810000|2022-03-28 12:33:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648470900000|2022-03-28 12:35:00|4060.9|4054.9|4061.1|4055.1|4061.1|4055.1|4060.9|4054.9|2
1648471000000|2022-03-28 12:36:40|4060.9|4054.9|4058.6|4052.6|4060.9|4054.9|4058.1|4052.1|8
1648471010000|2022-03-28 12:36:50|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|2
1648471020000|2022-03-28 12:37:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648471170000|2022-03-28 12:39:30|4058.9|4052.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|4
1648471180000|2022-03-28 12:39:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4056.4|4050.4|8
1648471200000|2022-03-28 12:40:00|4058.1|4052.1|4059.1|4053.1|4059.1|4053.1|4058.1|4052.1|2
1648471210000|2022-03-28 12:40:10|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4058.1|4052.1|4
1648471400000|2022-03-28 12:43:20|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|2
1648471430000|2022-03-28 12:43:50|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648471480000|2022-03-28 12:44:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648471510000|2022-03-28 12:45:10|4059.6|4053.6|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|2
1648471560000|2022-03-28 12:46:00|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|2
1648471600000|2022-03-28 12:46:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648471650000|2022-03-28 12:47:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648471660000|2022-03-28 12:47:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648471740000|2022-03-28 12:49:00|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648471790000|2022-03-28 12:49:50|4058.6|4052.6|4058.4|4052.4|4058.6|4052.6|4057.9|4051.9|4
1648471810000|2022-03-28 12:50:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648471890000|2022-03-28 12:51:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648472060000|2022-03-28 12:54:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648472110000|2022-03-28 12:55:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648472140000|2022-03-28 12:55:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648472170000|2022-03-28 12:56:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648472340000|2022-03-28 12:59:00|4057.9|4051.9|4056.1|4050.1|4057.9|4051.9|4056.1|4050.1|4
1648472350000|2022-03-28 12:59:10|4055.1|4049.1|4056.4|4050.4|4056.4|4050.4|4055.1|4049.1|4
1648472360000|2022-03-28 12:59:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648472370000|2022-03-28 12:59:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648472380000|2022-03-28 12:59:40|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648472390000|2022-03-28 12:59:50|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|2
1648472400000|2022-03-28 13:00:00|4058.9|4052.9|4058.1|4052.1|4059.4|4053.4|4056.4|4050.4|15
1648472410000|2022-03-28 13:00:10|4058.9|4052.9|4061.4|4055.4|4062.1|4056.1|4058.9|4052.9|15
1648472420000|2022-03-28 13:00:20|4061.6|4055.6|4064.9|4058.9|4064.9|4058.9|4061.6|4055.6|12
1648472430000|2022-03-28 13:00:30|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4063.6|4057.6|10
1648472440000|2022-03-28 13:00:40|4064.6|4058.6|4065.4|4059.4|4066.4|4060.4|4064.6|4058.6|12
1648472450000|2022-03-28 13:00:50|4065.1|4059.1|4063.6|4057.6|4065.1|4059.1|4062.1|4056.1|10
1648472460000|2022-03-28 13:01:00|4062.9|4056.9|4060.9|4054.9|4062.9|4056.9|4060.9|4054.9|6
1648472470000|2022-03-28 13:01:10|4060.1|4054.1|4056.4|4050.4|4060.1|4054.1|4055.9|4049.9|6
1648472480000|2022-03-28 13:01:20|4058.4|4052.4|4056.9|4050.9|4058.4|4052.4|4056.9|4050.9|7
1648472490000|2022-03-28 13:01:30|4056.6|4050.6|4056.6|4050.6|4057.4|4051.4|4056.6|4050.6|4
1648472500000|2022-03-28 13:01:40|4056.4|4050.4|4055.6|4049.6|4056.4|4050.4|4055.4|4049.4|4
1648472510000|2022-03-28 13:01:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648472560000|2022-03-28 13:02:40|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|4
1648472570000|2022-03-28 13:02:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648472580000|2022-03-28 13:03:00|4056.6|4050.6|4058.9|4052.9|4058.9|4052.9|4056.6|4050.6|3
1648472590000|2022-03-28 13:03:10|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|6
1648472610000|2022-03-28 13:03:30|4059.9|4053.9|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|3
1648472640000|2022-03-28 13:04:00|4059.9|4053.9|4060.6|4054.6|4060.6|4054.6|4059.9|4053.9|4
1648472660000|2022-03-28 13:04:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1648472670000|2022-03-28 13:04:30|4060.9|4054.9|4061.9|4055.9|4061.9|4055.9|4060.9|4054.9|3
1648472680000|2022-03-28 13:04:40|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4062.1|4056.1|2
1648472690000|2022-03-28 13:04:50|4062.6|4056.6|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|5
1648472700000|2022-03-28 13:05:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4060.9|4054.9|5
1648472710000|2022-03-28 13:05:10|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|4
1648472720000|2022-03-28 13:05:20|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|3
1648472730000|2022-03-28 13:05:30|4062.6|4056.6|4064.9|4058.9|4064.9|4058.9|4062.6|4056.6|10
1648472740000|2022-03-28 13:05:40|4064.4|4058.4|4065.9|4059.9|4066.1|4060.1|4064.4|4058.4|10
1648472750000|2022-03-28 13:05:50|4065.6|4059.6|4065.9|4059.9|4066.1|4060.1|4065.6|4059.6|6
1648472760000|2022-03-28 13:06:00|4066.6|4060.6|4065.9|4059.9|4066.6|4060.6|4065.9|4059.9|3
1648472780000|2022-03-28 13:06:20|4065.6|4059.6|4065.4|4059.4|4066.4|4060.4|4065.1|4059.1|5
1648472790000|2022-03-28 13:06:30|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4064.6|4058.6|9
1648472800000|2022-03-28 13:06:40|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|3
1648472810000|2022-03-28 13:06:50|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648472820000|2022-03-28 13:07:00|4064.6|4058.6|4065.4|4059.4|4065.6|4059.6|4062.4|4056.4|13
1648472830000|2022-03-28 13:07:10|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.4|4059.4|11
1648472840000|2022-03-28 13:07:20|4067.4|4061.4|4069.4|4063.4|4069.4|4063.4|4067.4|4061.4|2
1648472850000|2022-03-28 13:07:30|4069.9|4063.9|4068.4|4062.4|4070.4|4064.4|4068.4|4062.4|6
1648472860000|2022-03-28 13:07:40|4067.9|4061.9|4068.1|4062.1|4068.1|4062.1|4067.9|4061.9|2
1648472870000|2022-03-28 13:07:50|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4066.9|4060.9|6
1648472880000|2022-03-28 13:08:00|4067.9|4061.9|4066.9|4060.9|4067.9|4061.9|4066.9|4060.9|5
1648472890000|2022-03-28 13:08:10|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|4
1648472900000|2022-03-28 13:08:20|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648472920000|2022-03-28 13:08:40|4067.9|4061.9|4066.6|4060.6|4067.9|4061.9|4066.6|4060.6|5
1648472930000|2022-03-28 13:08:50|4066.4|4060.4|4065.1|4059.1|4066.4|4060.4|4065.1|4059.1|4
1648472940000|2022-03-28 13:09:00|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|3
1648472950000|2022-03-28 13:09:10|4064.6|4058.6|4066.4|4060.4|4066.4|4060.4|4063.9|4057.9|7
1648472960000|2022-03-28 13:09:20|4066.1|4060.1|4066.4|4060.4|4066.6|4060.6|4065.6|4059.6|5
1648472970000|2022-03-28 13:09:30|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4065.9|4059.9|11
1648472980000|2022-03-28 13:09:40|4066.4|4060.4|4063.9|4057.9|4066.4|4060.4|4063.4|4057.4|14
1648472990000|2022-03-28 13:09:50|4063.6|4057.6|4063.9|4057.9|4064.1|4058.1|4063.6|4057.6|10
1648473000000|2022-03-28 13:10:00|4064.1|4058.1|4064.4|4058.4|4064.4|4058.4|4063.6|4057.6|12
1648473010000|2022-03-28 13:10:10|4064.1|4058.1|4065.9|4059.9|4067.1|4061.1|4064.1|4058.1|17
1648473020000|2022-03-28 13:10:20|4066.1|4060.1|4066.1|4060.1|4066.4|4060.4|4065.9|4059.9|5
1648473030000|2022-03-28 13:10:30|4067.1|4061.1|4066.9|4060.9|4068.1|4062.1|4066.9|4060.9|8
1648473040000|2022-03-28 13:10:40|4067.4|4061.4|4065.9|4059.9|4067.6|4061.6|4065.1|4059.1|12
1648473060000|2022-03-28 13:11:00|4067.1|4061.1|4067.9|4061.9|4068.4|4062.4|4067.1|4061.1|7
1648473070000|2022-03-28 13:11:10|4068.6|4062.6|4067.4|4061.4|4068.6|4062.6|4067.4|4061.4|5
1648473080000|2022-03-28 13:11:20|4066.6|4060.6|4067.1|4061.1|4067.6|4061.6|4066.6|4060.6|6
1648473090000|2022-03-28 13:11:30|4067.6|4061.6|4067.4|4061.4|4068.4|4062.4|4066.9|4060.9|10
1648473100000|2022-03-28 13:11:40|4066.9|4060.9|4066.4|4060.4|4067.4|4061.4|4065.9|4059.9|14
1648473110000|2022-03-28 13:11:50|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|2
1648473120000|2022-03-28 13:12:00|4067.4|4061.4|4068.9|4062.9|4068.9|4062.9|4066.6|4060.6|8
1648473130000|2022-03-28 13:12:10|4068.4|4062.4|4069.1|4063.1|4069.1|4063.1|4068.4|4062.4|3
1648473150000|2022-03-28 13:12:30|4068.9|4062.9|4068.1|4062.1|4068.9|4062.9|4068.1|4062.1|2
1648473180000|2022-03-28 13:13:00|4067.4|4061.4|4064.4|4058.4|4067.4|4061.4|4064.4|4058.4|8
1648473200000|2022-03-28 13:13:20|4065.4|4059.4|4064.9|4058.9|4066.1|4060.1|4064.9|4058.9|7
1648473210000|2022-03-28 13:13:30|4063.9|4057.9|4064.6|4058.6|4064.6|4058.6|4063.9|4057.9|2
1648473230000|2022-03-28 13:13:50|4063.9|4057.9|4063.1|4057.1|4063.9|4057.9|4063.1|4057.1|3
1648473240000|2022-03-28 13:14:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648473250000|2022-03-28 13:14:10|4064.6|4058.6|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|6
1648473260000|2022-03-28 13:14:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648473270000|2022-03-28 13:14:30|4064.9|4058.9|4065.4|4059.4|4065.4|4059.4|4063.6|4057.6|6
1648473280000|2022-03-28 13:14:40|4065.9|4059.9|4064.9|4058.9|4065.9|4059.9|4064.9|4058.9|2
1648473310000|2022-03-28 13:15:10|4065.4|4059.4|4067.4|4061.4|4067.4|4061.4|4065.4|4059.4|9
1648473320000|2022-03-28 13:15:20|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|3
1648473330000|2022-03-28 13:15:30|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648473340000|2022-03-28 13:15:40|4067.4|4061.4|4068.4|4062.4|4068.6|4062.6|4067.4|4061.4|4
1648473350000|2022-03-28 13:15:50|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4068.9|4062.9|10
1648473360000|2022-03-28 13:16:00|4069.1|4063.1|4070.9|4064.9|4070.9|4064.9|4069.1|4063.1|4
1648473370000|2022-03-28 13:16:10|4070.1|4064.1|4070.6|4064.6|4070.6|4064.6|4069.9|4063.9|4
1648473380000|2022-03-28 13:16:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4069.9|4063.9|3
1648473390000|2022-03-28 13:16:30|4069.9|4063.9|4069.1|4063.1|4069.9|4063.9|4069.1|4063.1|3
1648473400000|2022-03-28 13:16:40|4069.6|4063.6|4069.4|4063.4|4069.6|4063.6|4069.1|4063.1|3
1648473420000|2022-03-28 13:17:00|4069.1|4063.1|4067.9|4061.9|4069.1|4063.1|4066.9|4060.9|3
1648473430000|2022-03-28 13:17:10|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648473440000|2022-03-28 13:17:20|4068.4|4062.4|4068.6|4062.6|4068.6|4062.6|4068.4|4062.4|2
1648473450000|2022-03-28 13:17:30|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648473460000|2022-03-28 13:17:40|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1648473470000|2022-03-28 13:17:50|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648473480000|2022-03-28 13:18:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648473500000|2022-03-28 13:18:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648473550000|2022-03-28 13:19:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648473560000|2022-03-28 13:19:20|4067.6|4061.6|4067.4|4061.4|4067.6|4061.6|4067.4|4061.4|2
1648473570000|2022-03-28 13:19:30|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648473580000|2022-03-28 13:19:40|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1648473600000|2022-03-28 13:20:00|4068.4|4062.4|4069.1|4063.1|4069.1|4063.1|4068.4|4062.4|4
1648473630000|2022-03-28 13:20:30|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648473670000|2022-03-28 13:21:10|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648473700000|2022-03-28 13:21:40|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1648473720000|2022-03-28 13:22:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648473730000|2022-03-28 13:22:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1648473760000|2022-03-28 13:22:40|4069.4|4063.4|4069.6|4063.6|4069.6|4063.6|4069.4|4063.4|2
1648473780000|2022-03-28 13:23:00|4069.4|4063.4|4070.4|4064.4|4070.6|4064.6|4069.4|4063.4|6
1648473790000|2022-03-28 13:23:10|4070.9|4064.9|4070.6|4064.6|4070.9|4064.9|4070.1|4064.1|5
1648473840000|2022-03-28 13:24:00|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1648473870000|2022-03-28 13:24:30|4070.1|4064.1|4068.6|4062.6|4070.1|4064.1|4068.6|4062.6|3
1648473890000|2022-03-28 13:24:50|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|2
1648473930000|2022-03-28 13:25:30|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648473980000|2022-03-28 13:26:20|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1648473990000|2022-03-28 13:26:30|4070.1|4064.1|4071.4|4065.4|4071.4|4065.4|4070.1|4064.1|3
1648474010000|2022-03-28 13:26:50|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|3
1648474020000|2022-03-28 13:27:00|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|2
1648474030000|2022-03-28 13:27:10|4072.6|4066.6|4073.4|4067.4|4073.4|4067.4|4072.6|4066.6|2
1648474040000|2022-03-28 13:27:20|4073.6|4067.6|4074.1|4068.1|4074.1|4068.1|4073.6|4067.6|3
1648474050000|2022-03-28 13:27:30|4074.4|4068.4|4073.9|4067.9|4074.4|4068.4|4073.9|4067.9|2
1648474060000|2022-03-28 13:27:40|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1648474080000|2022-03-28 13:28:00|4073.6|4067.6|4074.1|4068.1|4074.1|4068.1|4073.6|4067.6|3
1648474090000|2022-03-28 13:28:10|4074.4|4068.4|4075.4|4069.4|4078|4069.9|4074.4|4068.4|8
1648474100000|2022-03-28 13:28:20|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|1
1648474110000|2022-03-28 13:28:30|4075.1|4069.1|4073.4|4067.4|4075.1|4069.1|4073.4|4067.4|5
1648474130000|2022-03-28 13:28:50|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4071.1|4065.1|5
1648474140000|2022-03-28 13:29:00|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|2
1648474150000|2022-03-28 13:29:10|4071.9|4065.9|4071.1|4065.1|4071.9|4065.9|4070.4|4064.4|4
1648474160000|2022-03-28 13:29:20|4071.3|4062.8|4070.3|4064.3|4071.3|4064.3|4070|4062.8|4
1648474170000|2022-03-28 13:29:30|4070.1|4064.1|4070.4|4064.4|4070.4|4064.4|4070.1|4064.1|2
1648474180000|2022-03-28 13:29:40|4069.9|4063.9|4070.5|4061.8|4070.5|4063.9|4067.1|4061.1|5
1648474190000|2022-03-28 13:29:50|4070.3|4062.5|4070.1|4064.1|4070.8|4064.1|4069.8|4062.5|7
1648474200000|2022-03-28 13:30:00|4069.9|4063.9|4070.1|4064.1|4070.1|4064.1|4069.9|4063.9|4
1648474210000|2022-03-28 13:30:10|4069.9|4063.9|4063.4|4057.4|4069.9|4063.9|4062.6|4056.6|10
1648474220000|2022-03-28 13:30:20|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4061.6|4055.6|7
1648474230000|2022-03-28 13:30:30|4063.9|4057.9|4062.8|4056.8|4064.4|4058.4|4062.8|4055|9
1648474240000|2022-03-28 13:30:40|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063.1|4057.1|2
1648474250000|2022-03-28 13:30:50|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648474260000|2022-03-28 13:31:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648474270000|2022-03-28 13:31:10|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|2
1648474280000|2022-03-28 13:31:20|4063.4|4057.4|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|4
1648474290000|2022-03-28 13:31:30|4063.4|4057.4|4063.9|4057.9|4064.1|4058.1|4063.4|4057.4|3
1648474300000|2022-03-28 13:31:40|4063.6|4057.6|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|2
1648474310000|2022-03-28 13:31:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1648474320000|2022-03-28 13:32:00|4064.6|4058.6|4064.4|4058.4|4065.4|4059.4|4064.4|4058.4|7
1648474340000|2022-03-28 13:32:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648474360000|2022-03-28 13:32:40|4064.4|4058.4|4064.1|4058.1|4064.4|4058.4|4064.1|4058.1|2
1648474370000|2022-03-28 13:32:50|4066|4058|4067.1|4061.1|4067.8|4061.8|4064.4|4058|13
1648474380000|2022-03-28 13:33:00|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|1
1648474390000|2022-03-28 13:33:10|4068.5|4060.5|4068.5|4060.5|4068.5|4060.5|4068.5|4060.5|1
1648474410000|2022-03-28 13:33:30|4068.3|4060.3|4065.3|4059.3|4068.3|4060.3|4063.6|4057.6|5
1648474420000|2022-03-28 13:33:40|4065.6|4059.6|4066.9|4060.9|4066.9|4060.9|4065.6|4059.6|3
1648474440000|2022-03-28 13:34:00|4066.6|4060.6|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|3
1648474510000|2022-03-28 13:35:10|4066.5|4057.5|4066.5|4058.3|4066.5|4058.3|4066.5|4057.5|3
1648474520000|2022-03-28 13:35:20|4066.3|4058|4065.8|4057.5|4066.3|4058|4065.8|4057.5|2
1648474530000|2022-03-28 13:35:30|4063.4|4057.4|4062.9|4056.9|4063.4|4057.4|4062.9|4056.9|2
1648474540000|2022-03-28 13:35:40|4062.4|4056.4|4062.1|4056.1|4062.4|4056.4|4062.1|4056.1|2
1648474560000|2022-03-28 13:36:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|5
1648474570000|2022-03-28 13:36:10|4059.4|4053.4|4059.6|4053.6|4059.6|4053.6|4059.4|4053.4|2
1648474580000|2022-03-28 13:36:20|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648474620000|2022-03-28 13:37:00|4057.9|4051.9|4056.4|4050.4|4057.9|4051.9|4056.4|4050.4|3
1648474630000|2022-03-28 13:37:10|4057.1|4051.1|4056.9|4050.9|4057.6|4051.6|4056.9|4050.9|6
1648474650000|2022-03-28 13:37:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648474680000|2022-03-28 13:38:00|4056.9|4050.9|4057.4|4051.4|4057.6|4051.6|4056.9|4050.9|7
1648474690000|2022-03-28 13:38:10|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.9|4050.9|2
1648474700000|2022-03-28 13:38:20|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|2
1648474720000|2022-03-28 13:38:40|4055.9|4049.9|4055.1|4049.1|4055.9|4049.9|4055.1|4049.1|2
1648474740000|2022-03-28 13:39:00|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|2
1648474750000|2022-03-28 13:39:10|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648474760000|2022-03-28 13:39:20|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|3
1648474770000|2022-03-28 13:39:30|4056.9|4050.9|4056.9|4050.9|4057.6|4051.6|4056.9|4050.9|3
1648474790000|2022-03-28 13:39:50|4057.6|4051.6|4055.3|4049.3|4057.6|4051.6|4055.3|4049.3|2
1648474810000|2022-03-28 13:40:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648474840000|2022-03-28 13:40:40|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648474860000|2022-03-28 13:41:00|4054.6|4048.6|4055.6|4049.6|4056.1|4050.1|4054.6|4048.6|7
1648474870000|2022-03-28 13:41:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648474890000|2022-03-28 13:41:30|4055.4|4049.4|4056.6|4050.6|4057.9|4051.9|4055.4|4049.4|8
1648474910000|2022-03-28 13:41:50|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.6|4049.6|3
1648474920000|2022-03-28 13:42:00|4056.4|4050.4|4057.1|4051.1|4058.6|4052.6|4056.1|4050.1|8
1648474930000|2022-03-28 13:42:10|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|2
1648474940000|2022-03-28 13:42:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648474950000|2022-03-28 13:42:30|4057.4|4051.4|4057.6|4051.6|4057.6|4051.6|4057.4|4051.4|2
1648474960000|2022-03-28 13:42:40|4056.6|4050.6|4058.4|4052.4|4060.6|4054.6|4056.6|4050.6|15
1648474990000|2022-03-28 13:43:10|4058.6|4052.6|4061.1|4055.1|4061.1|4055.1|4058.6|4052.6|4
1648475000000|2022-03-28 13:43:20|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|2
1648475010000|2022-03-28 13:43:30|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|2
1648475020000|2022-03-28 13:43:40|4061.6|4055.6|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|9
1648475030000|2022-03-28 13:43:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648475040000|2022-03-28 13:44:00|4063.4|4057.4|4064.1|4058.1|4064.1|4058.1|4063.4|4057.4|2
1648475080000|2022-03-28 13:44:40|4065.4|4059.4|4066.9|4060.9|4066.9|4060.9|4065.4|4059.4|3
1648475100000|2022-03-28 13:45:00|4067.1|4061.1|4067.1|4061.1|4067.4|4061.4|4066.9|4060.9|6
1648475140000|2022-03-28 13:45:40|4066.6|4060.6|4066.4|4060.4|4066.9|4060.9|4066.1|4060.1|5
1648475160000|2022-03-28 13:46:00|4065.6|4059.6|4065.1|4059.1|4066.1|4060.1|4063.6|4057.6|13
1648475180000|2022-03-28 13:46:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648475190000|2022-03-28 13:46:30|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648475200000|2022-03-28 13:46:40|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|2
1648475230000|2022-03-28 13:47:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1648475240000|2022-03-28 13:47:20|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|2
1648475250000|2022-03-28 13:47:30|4064.6|4058.6|4064.4|4058.4|4064.6|4058.6|4064.4|4058.4|2
1648475290000|2022-03-28 13:48:10|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1648475300000|2022-03-28 13:48:20|4064.6|4058.6|4064.9|4058.9|4065.4|4059.4|4064.6|4058.6|4
1648475320000|2022-03-28 13:48:40|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064.1|4058.1|2
1648475330000|2022-03-28 13:48:50|4063.9|4057.9|4063.6|4057.6|4063.9|4057.9|4061.6|4055.6|7
1648475340000|2022-03-28 13:49:00|4064.1|4058.1|4067.1|4061.1|4067.4|4061.4|4064.1|4058.1|12
1648475370000|2022-03-28 13:49:30|4066.6|4060.6|4066.1|4060.1|4066.9|4060.9|4066.1|4060.1|6
1648475400000|2022-03-28 13:50:00|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1648475420000|2022-03-28 13:50:20|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|3
1648475430000|2022-03-28 13:50:30|4065.1|4059.1|4064.1|4058.1|4065.1|4059.1|4064.1|4058.1|3
1648475440000|2022-03-28 13:50:40|4063.6|4057.6|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|3
1648475450000|2022-03-28 13:50:50|4062.9|4056.9|4062.6|4056.6|4062.9|4056.9|4062.6|4056.6|2
1648475460000|2022-03-28 13:51:00|4062.4|4056.4|4061.1|4055.1|4062.4|4056.4|4061.1|4055.1|4
1648475480000|2022-03-28 13:51:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|1
1648475490000|2022-03-28 13:51:30|4060.6|4054.6|4060.4|4054.4|4060.6|4054.6|4060.4|4054.4|2
1648475500000|2022-03-28 13:51:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648475510000|2022-03-28 13:51:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648475520000|2022-03-28 13:52:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648475540000|2022-03-28 13:52:20|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648475580000|2022-03-28 13:53:00|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|2
1648475590000|2022-03-28 13:53:10|4060.6|4054.6|4066.8|4058.5|4066.8|4058.5|4060.6|4054.6|4
1648475600000|2022-03-28 13:53:20|4066.4|4060.4|4066.3|4060.3|4066.4|4060.4|4066.3|4060.3|2
1648475610000|2022-03-28 13:53:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648475630000|2022-03-28 13:53:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1648475670000|2022-03-28 13:54:30|4064.9|4058.9|4064.6|4058.6|4064.9|4058.9|4064.6|4058.6|2
1648475680000|2022-03-28 13:54:40|4064.4|4058.4|4061.6|4055.6|4064.4|4058.4|4061.6|4055.6|6
1648475690000|2022-03-28 13:54:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648475720000|2022-03-28 13:55:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648475730000|2022-03-28 13:55:30|4062.4|4056.4|4061.6|4055.6|4062.4|4056.4|4061.6|4055.6|3
1648475740000|2022-03-28 13:55:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648475790000|2022-03-28 13:56:30|4061.1|4055.1|4060.9|4054.9|4061.1|4055.1|4060.9|4054.9|2
1648475800000|2022-03-28 13:56:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648475840000|2022-03-28 13:57:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648475900000|2022-03-28 13:58:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1648475930000|2022-03-28 13:58:50|4061.6|4055.6|4063.4|4057.4|4063.9|4057.9|4061.6|4055.6|7
1648475940000|2022-03-28 13:59:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648475950000|2022-03-28 13:59:10|4062.9|4056.9|4065.9|4059.9|4065.9|4059.9|4062.9|4056.9|6
1648475960000|2022-03-28 13:59:20|4066.1|4060.1|4068.1|4062.1|4068.1|4062.1|4066.1|4060.1|4
1648475970000|2022-03-28 13:59:30|4069.1|4063.1|4069.4|4063.4|4070.9|4064.9|4069.1|4063.1|7
1648475980000|2022-03-28 13:59:40|4069.6|4063.6|4070.4|4064.4|4070.4|4064.4|4069.4|4063.4|4
1648475990000|2022-03-28 13:59:50|4070.1|4064.1|4069.9|4063.9|4070.1|4064.1|4069.6|4063.6|4
1648476000000|2022-03-28 14:00:00|4070.1|4064.1|4067.6|4061.6|4070.1|4064.1|4067.6|4061.6|7
1648476010000|2022-03-28 14:00:10|4066.4|4060.4|4064.1|4058.1|4066.4|4060.4|4064.1|4058.1|6
1648476020000|2022-03-28 14:00:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648476030000|2022-03-28 14:00:30|4063.1|4057.1|4063.5|4057.5|4063.9|4057.9|4063.1|4057.1|3
1648476040000|2022-03-28 14:00:40|4063.8|4057.8|4063.5|4057.5|4063.8|4057.8|4063.5|4057.5|2
1648476050000|2022-03-28 14:00:50|4062.9|4056.9|4062.6|4056.6|4062.9|4056.9|4061.9|4055.9|8
1648476090000|2022-03-28 14:01:30|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|2
1648476120000|2022-03-28 14:02:00|4061.9|4055.9|4062.1|4056.1|4062.6|4056.6|4061.9|4055.9|4
1648476130000|2022-03-28 14:02:10|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648476140000|2022-03-28 14:02:20|4062.6|4056.6|4066.6|4060.6|4066.6|4060.6|4062.6|4056.6|3
1648476150000|2022-03-28 14:02:30|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|2
1648476160000|2022-03-28 14:02:40|4066.1|4060.1|4066.1|4060.1|4066.4|4060.4|4066.1|4060.1|3
1648476180000|2022-03-28 14:03:00|4065.9|4059.9|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|2
1648476190000|2022-03-28 14:03:10|4066.1|4060.1|4066.9|4060.9|4066.9|4060.9|4066.1|4060.1|4
1648476200000|2022-03-28 14:03:20|4067.1|4061.1|4067.4|4061.4|4067.4|4061.4|4067.1|4061.1|2
1648476210000|2022-03-28 14:03:30|4068.1|4062.1|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|5
1648476230000|2022-03-28 14:03:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1648476270000|2022-03-28 14:04:30|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1648476290000|2022-03-28 14:04:50|4068.6|4062.6|4068.1|4062.1|4069.1|4063.1|4068.1|4062.1|5
1648476300000|2022-03-28 14:05:00|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1648476350000|2022-03-28 14:05:50|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|1
1648476360000|2022-03-28 14:06:00|4067.4|4061.4|4065.6|4059.6|4067.4|4061.4|4065.6|4059.6|2
1648476370000|2022-03-28 14:06:10|4065.9|4059.9|4070.6|4064.6|4070.6|4064.6|4065.9|4059.9|4
1648476380000|2022-03-28 14:06:20|4070.1|4064.1|4071.1|4065.1|4071.6|4065.6|4070.1|4064.1|12
1648476390000|2022-03-28 14:06:30|4070.9|4064.9|4071.1|4065.1|4071.1|4065.1|4070.9|4064.9|4
1648476400000|2022-03-28 14:06:40|4071.4|4065.4|4072.1|4066.1|4072.1|4066.1|4071.4|4065.4|3
1648476440000|2022-03-28 14:07:20|4071.9|4065.9|4071.6|4065.6|4071.9|4065.9|4070.9|4064.9|3
1648476470000|2022-03-28 14:07:50|4072.6|4066.6|4073.4|4067.4|4073.6|4067.6|4072.6|4066.6|7
1648476480000|2022-03-28 14:08:00|4073.6|4067.6|4073.9|4067.9|4074.1|4068.1|4073.6|4067.6|7
1648476490000|2022-03-28 14:08:10|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1648476500000|2022-03-28 14:08:20|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|2
1648476520000|2022-03-28 14:08:40|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|1
1648476530000|2022-03-28 14:08:50|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1648476540000|2022-03-28 14:09:00|4072.4|4066.4|4071.9|4065.9|4072.6|4066.6|4071.9|4065.9|4
1648476550000|2022-03-28 14:09:10|4072.6|4066.6|4072.1|4066.1|4072.6|4066.6|4072.1|4066.1|2
1648476560000|2022-03-28 14:09:20|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|1
1648476580000|2022-03-28 14:09:40|4072.6|4066.6|4071.9|4065.9|4072.6|4066.6|4071.9|4065.9|2
1648476600000|2022-03-28 14:10:00|4072.6|4066.6|4074.8|4068.8|4075.1|4069.1|4071.6|4065.6|7
1648476610000|2022-03-28 14:10:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4075.4|4069.4|6
1648476620000|2022-03-28 14:10:20|4076.6|4070.6|4077.6|4071.6|4077.6|4071.6|4076.6|4070.6|5
1648476630000|2022-03-28 14:10:30|4078.1|4072.1|4078.4|4072.4|4078.9|4072.9|4077.9|4071.9|10
1648476640000|2022-03-28 14:10:40|4078.6|4072.6|4077.6|4071.6|4079.1|4073.1|4077.6|4071.6|5
1648476680000|2022-03-28 14:11:20|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|1
1648476690000|2022-03-28 14:11:30|4076.4|4070.4|4076.6|4070.6|4076.6|4070.6|4076.4|4070.4|2
1648476700000|2022-03-28 14:11:40|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4076.6|4070.6|4
1648476710000|2022-03-28 14:11:50|4076.4|4070.4|4077.1|4071.1|4077.1|4071.1|4076.4|4070.4|2
1648476720000|2022-03-28 14:12:00|4076.4|4070.4|4078.9|4072.9|4079.6|4073.6|4076.4|4070.4|8
1648476730000|2022-03-28 14:12:10|4078.6|4072.6|4079.4|4073.4|4080.9|4074.9|4078.6|4072.6|4
1648476740000|2022-03-28 14:12:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|5
1648476750000|2022-03-28 14:12:30|4079.4|4073.4|4079.6|4073.6|4079.9|4073.9|4079.4|4073.4|3
1648476760000|2022-03-28 14:12:40|4079.4|4073.4|4078.6|4072.6|4079.4|4073.4|4078.6|4072.6|2
1648476780000|2022-03-28 14:13:00|4079.4|4073.4|4079.6|4073.6|4079.9|4073.9|4079.4|4073.4|3
1648476790000|2022-03-28 14:13:10|4079.9|4073.9|4080.1|4074.1|4080.4|4074.4|4079.9|4073.9|6
1648476800000|2022-03-28 14:13:20|4079.9|4073.9|4082.4|4076.4|4083.6|4077.6|4079.1|4073|7
1648476810000|2022-03-28 14:13:30|4082.1|4076.1|4082.1|4076.1|4082.4|4076.4|4082.1|4076.1|7
1648476910000|2022-03-28 14:15:10|4082.4|4076.4|4084.9|4078.9|4084.9|4078.9|4082.4|4076.4|3
1648476920000|2022-03-28 14:15:20|4085.1|4079.1|4084.1|4078.1|4085.1|4079.1|4084.1|4078.1|3
1648476930000|2022-03-28 14:15:30|4084.4|4078.4|4084.6|4078.6|4085.6|4079.6|4084.4|4078.4|7
1648476940000|2022-03-28 14:15:40|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4083.6|4077.6|3
1648476960000|2022-03-28 14:16:00|4083.9|4077.9|4084.6|4078.6|4084.6|4078.6|4083.9|4077.9|3
1648476990000|2022-03-28 14:16:30|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1648477000000|2022-03-28 14:16:40|4084.1|4078.1|4081.9|4075.9|4084.1|4078.1|4081.9|4075.9|2
1648477010000|2022-03-28 14:16:50|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|1
1648477020000|2022-03-28 14:17:00|4081.1|4075.1|4081.4|4075.4|4081.6|4075.6|4081.1|4075.1|3
1648477060000|2022-03-28 14:17:40|4082.1|4076.1|4082.9|4076.9|4082.9|4076.9|4082.1|4076.1|3
1648477070000|2022-03-28 14:17:50|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|1
1648477080000|2022-03-28 14:18:00|4082.9|4076.9|4083.1|4077.1|4083.1|4077.1|4082.9|4076.9|2
1648477100000|2022-03-28 14:18:20|4082.6|4076.6|4082.4|4076.4|4082.6|4076.6|4082.4|4076.4|2
1648477110000|2022-03-28 14:18:30|4082.1|4076.1|4081.9|4075.9|4082.1|4076.1|4081.9|4075.9|2
1648477160000|2022-03-28 14:19:20|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|1
1648477210000|2022-03-28 14:20:10|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648477220000|2022-03-28 14:20:20|4087.9|4081.9|4088.1|4082.1|4088.6|4082.6|4087.9|4081.9|4
1648477240000|2022-03-28 14:20:40|4087.9|4081.9|4086.4|4080.4|4087.9|4081.9|4086.4|4080.4|2
1648477280000|2022-03-28 14:21:20|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1648477290000|2022-03-28 14:21:30|4085.1|4079.1|4083.4|4077.4|4085.1|4079.1|4083.1|4077.1|6
1648477300000|2022-03-28 14:21:40|4083.5|4077.5|4086.6|4080.6|4087.4|4081.4|4083.5|4077.5|9
1648477310000|2022-03-28 14:21:50|4086.8|4078.8|4084.1|4078.1|4086.8|4078.8|4083.9|4077.9|4
1648477320000|2022-03-28 14:22:00|4084.9|4078.9|4086.1|4080.1|4086.8|4080.1|4084.9|4078.5|3
1648477330000|2022-03-28 14:22:10|4088|4080|4088.6|4082.6|4088.6|4082.6|4087.4|4080|4
1648477340000|2022-03-28 14:22:20|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|1
1648477350000|2022-03-28 14:22:30|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|3
1648477380000|2022-03-28 14:23:00|4086.9|4080.9|4087.1|4081.1|4087.1|4081.1|4086.9|4080.9|2
1648477390000|2022-03-28 14:23:10|4086.6|4080.6|4086.9|4080.9|4086.9|4080.9|4086.6|4080.6|2
1648477400000|2022-03-28 14:23:20|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648477440000|2022-03-28 14:24:00|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1648477490000|2022-03-28 14:24:50|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648477500000|2022-03-28 14:25:00|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648477520000|2022-03-28 14:25:20|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1648477550000|2022-03-28 14:25:50|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648477570000|2022-03-28 14:26:10|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1648477620000|2022-03-28 14:27:00|4088.1|4082.1|4087.9|4081.9|4088.4|4082.4|4087.6|4081.6|5
1648477630000|2022-03-28 14:27:10|4087.6|4081.6|4089.1|4083.1|4089.4|4083.4|4087.6|4081.6|4
1648477640000|2022-03-28 14:27:20|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|3
1648477650000|2022-03-28 14:27:30|4087.9|4081.9|4087.1|4081.1|4087.9|4081.9|4087.1|4081.1|2
1648477660000|2022-03-28 14:27:40|4086.6|4080.6|4087.1|4081.1|4087.1|4081.1|4086.6|4080.6|2
1648477680000|2022-03-28 14:28:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648477690000|2022-03-28 14:28:10|4086.6|4080.6|4086.9|4080.9|4086.9|4080.9|4086.6|4080.6|2
1648477740000|2022-03-28 14:29:00|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648477750000|2022-03-28 14:29:10|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648477760000|2022-03-28 14:29:20|4086.6|4080.6|4086.9|4080.9|4086.9|4080.9|4086.6|4080.6|2
1648477770000|2022-03-28 14:29:30|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648477790000|2022-03-28 14:29:50|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1648477830000|2022-03-28 14:30:30|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1648477870000|2022-03-28 14:31:10|4086.4|4080.4|4086.6|4080.6|4086.6|4080.6|4086.4|4080.4|2
1648477910000|2022-03-28 14:31:50|4087.1|4081.1|4088.1|4082.1|4088.1|4082.1|4087.1|4081.1|2
1648477920000|2022-03-28 14:32:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648477930000|2022-03-28 14:32:10|4088.9|4082.9|4089.1|4083.1|4089.1|4083.1|4088.9|4082.9|2
1648477940000|2022-03-28 14:32:20|4089.4|4083.4|4089.4|4083.4|4089.6|4083.6|4089.1|4083.1|5
1648477960000|2022-03-28 14:32:40|4088.9|4082.9|4088.6|4082.6|4088.9|4082.9|4088.6|4082.6|2
1648477970000|2022-03-28 14:32:50|4086.9|4080.9|4086.6|4080.6|4086.9|4080.9|4086.6|4080.6|2
1648478030000|2022-03-28 14:33:50|4086.4|4080.4|4086.1|4080.1|4086.4|4080.4|4086.1|4080.1|2
1648478040000|2022-03-28 14:34:00|4085.9|4079.9|4087.9|4081.9|4087.9|4081.9|4085.9|4079.9|6
1648478080000|2022-03-28 14:34:40|4087.6|4081.6|4087.4|4081.4|4087.6|4081.6|4087.4|4081.4|2
1648478090000|2022-03-28 14:34:50|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648478110000|2022-03-28 14:35:10|4087.9|4081.9|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|3
1648478130000|2022-03-28 14:35:30|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4087.4|4081.4|2
1648478150000|2022-03-28 14:35:50|4086.9|4080.9|4087.1|4081.1|4087.1|4081.1|4086.9|4080.9|2
1648478170000|2022-03-28 14:36:10|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|2
1648478180000|2022-03-28 14:36:20|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648478240000|2022-03-28 14:37:20|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|1
1648478250000|2022-03-28 14:37:30|4086.1|4080.1|4086.4|4080.4|4086.4|4080.4|4086.1|4080.1|2
1648478260000|2022-03-28 14:37:40|4087.4|4081.4|4087.6|4081.6|4087.6|4081.6|4087.4|4081.4|2
1648478300000|2022-03-28 14:38:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648478340000|2022-03-28 14:39:00|4087.6|4081.6|4087.4|4081.4|4087.6|4081.6|4087.4|4081.4|2
1648478350000|2022-03-28 14:39:10|4086.6|4080.6|4086.1|4080.1|4086.8|4080.6|4085.9|4078.8|7
1648478360000|2022-03-28 14:39:20|4085.9|4079.9|4084.6|4078.6|4085.9|4079.9|4084.6|4078.6|2
1648478370000|2022-03-28 14:39:30|4084.5|4078.5|4088.4|4082.4|4088.4|4082.4|4084.5|4078.5|3
1648478380000|2022-03-28 14:39:40|4088.6|4082.6|4088.9|4082.9|4088.9|4082.9|4088.6|4082.6|4
1648478400000|2022-03-28 14:40:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648478410000|2022-03-28 14:40:10|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|1
1648478420000|2022-03-28 14:40:20|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|1
1648478460000|2022-03-28 14:41:00|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648478470000|2022-03-28 14:41:10|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648478500000|2022-03-28 14:41:40|4089.8|4081.8|4090.1|4084.1|4090.1|4084.1|4089.8|4081.8|2
1648478510000|2022-03-28 14:41:50|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|1
1648478520000|2022-03-28 14:42:00|4090.8|4084.8|4091|4083|4091|4084.8|4089.1|4083|7
1648478540000|2022-03-28 14:42:20|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1648478550000|2022-03-28 14:42:30|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648478600000|2022-03-28 14:43:20|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648478610000|2022-03-28 14:43:30|4090.9|4084.9|4089.4|4083.4|4090.9|4084.9|4089.4|4083.4|2
1648478630000|2022-03-28 14:43:50|4089.1|4083.1|4088.9|4082.9|4089.1|4083.1|4088.9|4082.9|2
1648478640000|2022-03-28 14:44:00|4091.3|4082.8|4090.1|4084.1|4091.3|4084.1|4089.9|4082.8|3
1648478650000|2022-03-28 14:44:10|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|1
1648478660000|2022-03-28 14:44:20|4089.4|4083.4|4089.1|4083.1|4089.4|4083.4|4089.1|4083.1|2
1648478730000|2022-03-28 14:45:30|4088.4|4082.4|4085.9|4079.9|4088.4|4082.4|4085.9|4079.9|3
1648478740000|2022-03-28 14:45:40|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648478750000|2022-03-28 14:45:50|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1648478770000|2022-03-28 14:46:10|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1648478780000|2022-03-28 14:46:20|4084.9|4078.9|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|3
1648478810000|2022-03-28 14:46:50|4084.1|4078.1|4080.6|4074.6|4084.6|4078.6|4080.6|4074.6|5
1648478840000|2022-03-28 14:47:20|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648478850000|2022-03-28 14:47:30|4080.1|4074.1|4079.4|4073.4|4080.1|4074.1|4079.4|4073.4|2
1648478900000|2022-03-28 14:48:20|4079.1|4073.1|4079.9|4073.9|4079.9|4073.9|4078.9|4072.9|4
1648478910000|2022-03-28 14:48:30|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|1
1648478930000|2022-03-28 14:48:50|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|1
1648478980000|2022-03-28 14:49:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1648479000000|2022-03-28 14:50:00|4080.1|4074.1|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|5
1648479020000|2022-03-28 14:50:20|4079.1|4073.1|4079.4|4073.4|4079.6|4073.6|4079.1|4073.1|4
1648479030000|2022-03-28 14:50:30|4079.1|4073.1|4079.4|4073.4|4079.4|4073.4|4079.1|4073.1|2
1648479040000|2022-03-28 14:50:40|4078.6|4072.6|4078.4|4072.4|4078.6|4072.6|4078.4|4072.4|2
1648479050000|2022-03-28 14:50:50|4079.6|4073.6|4080.9|4074.9|4080.9|4074.9|4079.6|4073.6|2
1648479060000|2022-03-28 14:51:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1648479080000|2022-03-28 14:51:20|4082.6|4076.6|4081.4|4075.4|4082.6|4076.6|4081.4|4075.4|2
1648479090000|2022-03-28 14:51:30|4083.5|4075.3|4086.3|4080.3|4086.3|4080.3|4083.5|4075.3|5
1648479100000|2022-03-28 14:51:40|4085.6|4079.6|4084.9|4078.9|4085.6|4079.6|4084.9|4078.9|3
1648479120000|2022-03-28 14:52:00|4084.4|4078.4|4088.6|4082.6|4089.1|4083.1|4084.4|4078.4|12
1648479130000|2022-03-28 14:52:10|4088.4|4082.4|4087.9|4081.9|4088.9|4082.9|4087.9|4081.9|11
1648479140000|2022-03-28 14:52:20|4088.1|4082.1|4087.9|4081.9|4088.1|4082.1|4087.9|4081.9|2
1648479170000|2022-03-28 14:52:50|4087.4|4081.4|4088.1|4082.1|4088.1|4082.1|4087.4|4081.4|3
1648479180000|2022-03-28 14:53:00|4087.9|4081.9|4088.1|4082.1|4088.1|4082.1|4087.9|4081.9|4
1648479190000|2022-03-28 14:53:10|4087.9|4081.9|4087.9|4081.9|4088.1|4082.1|4087.9|4081.9|5
1648479240000|2022-03-28 14:54:00|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648479260000|2022-03-28 14:54:20|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648479300000|2022-03-28 14:55:00|4090|4082|4091.5|4083.5|4091.5|4083.5|4090|4082|2
1648479310000|2022-03-28 14:55:10|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648479320000|2022-03-28 14:55:20|4092.9|4086.9|4091.4|4085.4|4092.9|4086.9|4091.4|4085.4|2
1648479330000|2022-03-28 14:55:30|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|3
1648479340000|2022-03-28 14:55:40|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1648479370000|2022-03-28 14:56:10|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1648479380000|2022-03-28 14:56:20|4089.9|4083.9|4089.8|4083.8|4089.9|4083.9|4089.8|4083.8|2
1648479390000|2022-03-28 14:56:30|4089.6|4083.6|4090.4|4084.4|4090.4|4084.4|4089.6|4083.6|3
1648479400000|2022-03-28 14:56:40|4091.4|4085.4|4091.9|4085.9|4092.4|4086.4|4091.4|4085.4|5
1648479420000|2022-03-28 14:57:00|4091.1|4085.1|4090.1|4084.1|4091.1|4085.1|4090.1|4084.1|6
1648479430000|2022-03-28 14:57:10|4089.9|4083.9|4091.1|4085.1|4091.1|4085.1|4089.9|4083.9|8
1648479440000|2022-03-28 14:57:20|4090.1|4084.1|4090.1|4084.1|4091.4|4085.4|4090.1|4084.1|4
1648479450000|2022-03-28 14:57:30|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4090.4|4084.4|3
1648479460000|2022-03-28 14:57:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648479470000|2022-03-28 14:57:50|4091.1|4085.1|4091.4|4085.4|4091.9|4085.9|4091.1|4085.1|6
1648479480000|2022-03-28 14:58:00|4091.1|4085.1|4091.4|4085.4|4091.4|4085.4|4091.1|4085.1|2
1648479490000|2022-03-28 14:58:10|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648479500000|2022-03-28 14:58:20|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.1|4085.1|3
1648479510000|2022-03-28 14:58:30|4090.9|4084.9|4091.1|4085.1|4091.4|4085.4|4090.9|4084.9|3
1648479530000|2022-03-28 14:58:50|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|3
1648479540000|2022-03-28 14:59:00|4090.9|4084.9|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|3
1648479560000|2022-03-28 14:59:20|4091.4|4085.4|4091.9|4085.9|4091.9|4085.9|4091.4|4085.4|2
1648479580000|2022-03-28 14:59:40|4091.6|4085.6|4091.9|4085.9|4091.9|4085.9|4091.6|4085.6|2
1648479600000|2022-03-28 15:00:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648479610000|2022-03-28 15:00:10|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648479620000|2022-03-28 15:00:20|4094.3|4086|4094.3|4086.3|4094.3|4086.3|4094.3|4086|2
1648479630000|2022-03-28 15:00:30|4094.8|4086.8|4093.6|4087.6|4094.8|4087.6|4093.6|4086.8|2
1648479640000|2022-03-28 15:00:40|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1648479660000|2022-03-28 15:01:00|4093.9|4087.9|4093.6|4087.6|4093.9|4087.9|4093.6|4087.6|2
1648479670000|2022-03-28 15:01:10|4093.4|4087.4|4093.1|4087.1|4093.4|4087.4|4093.1|4087.1|2
1648479680000|2022-03-28 15:01:20|4092.9|4086.9|4093.1|4087.1|4093.1|4087.1|4092.9|4086.9|2
1648479690000|2022-03-28 15:01:30|4093.4|4087.4|4093.6|4087.6|4093.9|4087.9|4093.4|4087.4|3
1648479700000|2022-03-28 15:01:40|4092.4|4086.4|4093.4|4087.4|4093.6|4087.6|4091.4|4085.4|4
1648479710000|2022-03-28 15:01:50|4093.1|4087.1|4092.9|4086.9|4093.1|4087.1|4092.9|4086.9|2
1648479720000|2022-03-28 15:02:00|4093.4|4087.4|4093.4|4087.4|4093.9|4087.9|4092.6|4086.6|8
1648479730000|2022-03-28 15:02:10|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1648479750000|2022-03-28 15:02:30|4092.6|4086.6|4092.4|4086.4|4092.6|4086.6|4092.1|4086.1|3
1648479760000|2022-03-28 15:02:40|4092.1|4086.1|4091.4|4085.4|4092.1|4086.1|4091.1|4085.1|4
1648479770000|2022-03-28 15:02:50|4091.1|4085.1|4092.1|4086.1|4092.1|4086.1|4090.9|4084.9|5
1648479780000|2022-03-28 15:03:00|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|6
1648479790000|2022-03-28 15:03:10|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|4
1648479800000|2022-03-28 15:03:20|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648479810000|2022-03-28 15:03:30|4093.4|4087.4|4092.6|4086.6|4093.4|4087.4|4092.6|4086.6|5
1648479830000|2022-03-28 15:03:50|4092.1|4086.1|4092.6|4086.6|4092.9|4086.9|4091.9|4085.9|5
1648479840000|2022-03-28 15:04:00|4092.9|4086.9|4092.1|4086.1|4092.9|4086.9|4092.1|4086.1|5
1648479850000|2022-03-28 15:04:10|4092.6|4086.6|4091.9|4085.9|4092.6|4086.6|4091.9|4085.9|2
1648479860000|2022-03-28 15:04:20|4093.1|4087.1|4092.9|4086.9|4093.4|4087.4|4092.9|4086.9|4
1648479870000|2022-03-28 15:04:30|4093.1|4087.1|4093.4|4087.4|4093.6|4087.6|4093.1|4087.1|3
1648479880000|2022-03-28 15:04:40|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1648479910000|2022-03-28 15:05:10|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648479930000|2022-03-28 15:05:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648479950000|2022-03-28 15:05:50|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|1
1648479980000|2022-03-28 15:06:20|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648480030000|2022-03-28 15:07:10|4091.9|4085.9|4092.1|4086.1|4092.1|4086.1|4091.9|4085.9|2
1648480050000|2022-03-28 15:07:30|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648480060000|2022-03-28 15:07:40|4092.4|4086.4|4093.1|4087.1|4093.6|4087.6|4092.4|4086.4|7
1648480070000|2022-03-28 15:07:50|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.6|4086.6|3
1648480080000|2022-03-28 15:08:00|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648480090000|2022-03-28 15:08:10|4091.6|4085.6|4092.6|4086.6|4092.6|4086.6|4091.6|4085.6|2
1648480100000|2022-03-28 15:08:20|4092.1|4086.1|4091.1|4085.1|4092.1|4086.1|4091.1|4085.1|4
1648480110000|2022-03-28 15:08:30|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1648480140000|2022-03-28 15:09:00|4090.9|4084.9|4092.4|4086.4|4092.6|4086.6|4090.9|4084.9|3
1648480150000|2022-03-28 15:09:10|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|2
1648480170000|2022-03-28 15:09:30|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648480190000|2022-03-28 15:09:50|4092.4|4086.4|4092.6|4086.6|4092.6|4086.6|4092.4|4086.4|2
1648480220000|2022-03-28 15:10:20|4093.1|4087.1|4095.1|4089.1|4096.8|4089.1|4093.1|4087.1|4
1648480230000|2022-03-28 15:10:30|4095.9|4089.9|4094.9|4088.9|4095.9|4089.9|4094.9|4088.9|2
1648480260000|2022-03-28 15:11:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648480270000|2022-03-28 15:11:10|4094.1|4088.1|4093.9|4087.9|4094.1|4088.1|4093.6|4087.6|4
1648480280000|2022-03-28 15:11:20|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1648480340000|2022-03-28 15:12:20|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648480370000|2022-03-28 15:12:50|4094.1|4088.1|4094.4|4088.4|4094.4|4088.4|4094.1|4088.1|2
1648480380000|2022-03-28 15:13:00|4094.6|4088.6|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|2
1648480390000|2022-03-28 15:13:10|4094.4|4088.4|4094.6|4088.6|4094.6|4088.6|4094.4|4088.4|2
1648480430000|2022-03-28 15:13:50|4094.1|4088.1|4093.9|4087.9|4094.1|4088.1|4093.9|4087.9|2
1648480440000|2022-03-28 15:14:00|4092.6|4086.6|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|2
1648480500000|2022-03-28 15:15:00|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648480530000|2022-03-28 15:15:30|4092.1|4086.1|4093.9|4087.9|4093.9|4087.9|4092.1|4086.1|3
1648480560000|2022-03-28 15:16:00|4093.4|4087.4|4093.1|4087.1|4093.4|4087.4|4093.1|4087.1|2
1648480620000|2022-03-28 15:17:00|4092.1|4086.1|4091.9|4085.9|4092.1|4086.1|4091.9|4085.9|2
1648480660000|2022-03-28 15:17:40|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648480680000|2022-03-28 15:18:00|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648480710000|2022-03-28 15:18:30|4092.9|4086.9|4093.6|4087.6|4093.6|4087.6|4092.9|4086.9|2
1648480720000|2022-03-28 15:18:40|4093.9|4087.9|4093.6|4087.6|4093.9|4087.9|4093.6|4087.6|2
1648480730000|2022-03-28 15:18:50|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648480740000|2022-03-28 15:19:00|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648480760000|2022-03-28 15:19:20|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648480770000|2022-03-28 15:19:30|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648480790000|2022-03-28 15:19:50|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648480800000|2022-03-28 15:20:00|4091.4|4085.4|4091.6|4085.6|4091.6|4085.6|4091.4|4085.4|2
1648480810000|2022-03-28 15:20:10|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|3
1648480850000|2022-03-28 15:20:50|4090.9|4084.9|4091.1|4085.1|4091.1|4085.1|4090.9|4084.9|2
1648480870000|2022-03-28 15:21:10|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1648480890000|2022-03-28 15:21:30|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|1
1648480950000|2022-03-28 15:22:30|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|1
1648480990000|2022-03-28 15:23:10|4089.6|4083.6|4088.6|4082.6|4089.6|4083.6|4088.6|4082.6|4
1648481000000|2022-03-28 15:23:20|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|1
1648481030000|2022-03-28 15:23:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648481070000|2022-03-28 15:24:30|4088.9|4082.9|4087.9|4081.9|4088.9|4082.9|4087.9|4081.9|2
1648481080000|2022-03-28 15:24:40|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1648481190000|2022-03-28 15:26:30|4086.9|4080.9|4085.8|4077.5|4087.4|4081.4|4085.6|4077.5|5
1648481210000|2022-03-28 15:26:50||4077.3||4076.8||4077.3||4076.8|2
1648481220000|2022-03-28 15:27:00|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|1
1648481260000|2022-03-28 15:27:40|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|1
1648481350000|2022-03-28 15:29:10|4084|4075.5|4083.8|4075|4084|4075.5|4083.8|4075|2
1648481360000|2022-03-28 15:29:20||4075.3||4075.3||4075.3||4075.3|1
1648481370000|2022-03-28 15:29:30|4081.9|4075.8|4081.9|4075.9|4081.9|4075.9|4081.9|4075.8|2
1648481380000|2022-03-28 15:29:40|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1648481390000|2022-03-28 15:29:50|4080.9|4074.9|4082.4|4076.4|4082.4|4076.4|4080.9|4074.9|3
1648481400000|2022-03-28 15:30:00|4082.1|4076.1|4082.4|4076.4|4082.4|4076.4|4082.1|4076.1|2
1648481450000|2022-03-28 15:30:50|4083.9|4077.9|4086.5|4078|4086.5|4078|4083.9|4077.8|3
1648481460000|2022-03-28 15:31:00|4087.8|4079.5|4085.9|4079.9|4087.8|4079.9|4085.9|4079.5|2
1648481470000|2022-03-28 15:31:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648481480000|2022-03-28 15:31:20|4085.9|4079.9|4086.1|4080.1|4086.1|4080.1|4085.9|4079.9|2
1648481490000|2022-03-28 15:31:30|4087.4|4081.4|4087.6|4081.6|4087.6|4081.6|4087.4|4081.4|2
1648481500000|2022-03-28 15:31:40|4087.4|4081.4|4086.4|4080.4|4087.4|4081.4|4086.4|4080.4|3
1648481510000|2022-03-28 15:31:50|4087.1|4081.1|4085.8|4079.8|4087.1|4081.1|4085.8|4079.8|2
1648481530000|2022-03-28 15:32:10|4087.1|4081.1|4085.6|4079.6|4087.1|4081.1|4085.6|4079.6|2
1648481630000|2022-03-28 15:33:50|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|3
1648481770000|2022-03-28 15:36:10|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|3
1648481830000|2022-03-28 15:37:10|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|1
1648481850000|2022-03-28 15:37:30|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|1
1648481870000|2022-03-28 15:37:50|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1648481910000|2022-03-28 15:38:30|4084.6|4078.6|4086.1|4080.1|4086.4|4080.4|4084.6|4078.6|3
1648481920000|2022-03-28 15:38:40|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648481930000|2022-03-28 15:38:50|4086.1|4080.1|4085.9|4079.9|4086.1|4080.1|4085.9|4079.9|2
1648481990000|2022-03-28 15:39:50|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1648482060000|2022-03-28 15:41:00|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1648482100000|2022-03-28 15:41:40|4085.9|4079.9|4085.6|4079.6|4085.9|4079.9|4085.6|4079.6|2
1648482190000|2022-03-28 15:43:10|4085.4|4079.4|4085.4|4079.4|4085.6|4079.6|4085.4|4079.4|3
1648482240000|2022-03-28 15:44:00|4085.1|4079.1|4087.8|4079.3|4087.8|4079.3|4085.1|4079.1|2
1648482250000|2022-03-28 15:44:10|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648482260000|2022-03-28 15:44:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648482280000|2022-03-28 15:44:40|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648482290000|2022-03-28 15:44:50|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|1
1648482300000|2022-03-28 15:45:00|4087.4|4081.4|4088.4|4082.4|4088.4|4082.4|4087.4|4081.4|4
1648482310000|2022-03-28 15:45:10|4088.6|4082.6|4089.6|4083.6|4089.6|4083.6|4088.6|4082.6|4
1648482330000|2022-03-28 15:45:30|4089.9|4083.9|4092|4083.8|4092|4083.9|4089.9|4083.8|2
1648482350000|2022-03-28 15:45:50|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648482380000|2022-03-28 15:46:20|4092.6|4086.6|4092.9|4086.9|4092.9|4086.9|4092.6|4086.6|2
1648482390000|2022-03-28 15:46:30|4091.9|4085.9|4093.1|4087.1|4093.1|4087.1|4091.9|4085.9|3
1648482470000|2022-03-28 15:47:50|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648482570000|2022-03-28 15:49:30|4096|4087.3|4095.8|4087.3|4096|4087.3|4095.8|4087.3|2
1648482580000|2022-03-28 15:49:40|4093.6|4087.5|4093.6|4087.6|4093.6|4087.6|4093.6|4087.5|2
1648482590000|2022-03-28 15:49:50|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648482610000|2022-03-28 15:50:10|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648482620000|2022-03-28 15:50:20|4095.1|4089.1|4095.4|4089.4|4095.4|4089.4|4095.1|4089.1|2
1648482630000|2022-03-28 15:50:30|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1648482740000|2022-03-28 15:52:20|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|1
1648482850000|2022-03-28 15:54:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1648482860000|2022-03-28 15:54:20|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1648482900000|2022-03-28 15:55:00|4095.6|4089.6|4095.4|4089.4|4095.6|4089.6|4095.4|4089.4|2
1648482910000|2022-03-28 15:55:10|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648482960000|2022-03-28 15:56:00|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648482970000|2022-03-28 15:56:10|4095|4086.5|4092.5|4084.3|4095|4086.5|4092.5|4084.3|3
1648482980000|2022-03-28 15:56:20|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648482990000|2022-03-28 15:56:30|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1648483010000|2022-03-28 15:56:50|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|2
1648483120000|2022-03-28 15:58:40|4090.6|4084.6|4090.4|4084.4|4090.6|4084.6|4090.4|4084.4|2
1648483140000|2022-03-28 15:59:00|4091.6|4085.6|4090.4|4084.4|4091.6|4085.6|4090.4|4084.4|2
1648483190000|2022-03-28 15:59:50|4090.1|4084.1|4089.4|4083.4|4090.1|4084.1|4089.4|4083.4|2
1648483200000|2022-03-28 16:00:00|4089.1|4083.1|4092|4083.8|4092|4083.8|4089.1|4083|3
1648483210000|2022-03-28 16:00:10|4092.5|4084.3|4092.5|4084.3|4092.5|4084.3|4092.5|4084.3|1
1648483220000|2022-03-28 16:00:20|4092.4|4086.4|4092.6|4086.6|4092.6|4086.6|4092.4|4086.4|2
1648483240000|2022-03-28 16:00:40|4093.1|4087.1|4093.6|4087.6|4093.6|4087.6|4093.1|4087.1|2
1648483260000|2022-03-28 16:01:00|4093.4|4087.4|4091.4|4085.4|4093.4|4087.4|4091.4|4085.4|2
1648483270000|2022-03-28 16:01:10|4091.6|4085.6|4091.4|4085.4|4091.6|4085.6|4091.4|4085.4|2
1648483290000|2022-03-28 16:01:30|4093.8|4085.3|4093.8|4085.3|4093.8|4085.3|4093.8|4085.3|1
1648483310000|2022-03-28 16:01:50|4093.6|4087.6|4093.9|4087.9|4093.9|4087.9|4093.4|4087.4|3
1648483320000|2022-03-28 16:02:00|4094.1|4088.1|4094.4|4088.4|4094.4|4088.4|4094.1|4088.1|2
1648483350000|2022-03-28 16:02:30|4093.1|4087.1|4093.9|4087.9|4093.9|4087.9|4093.1|4087.1|2
1648483360000|2022-03-28 16:02:40|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1648483470000|2022-03-28 16:04:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648483530000|2022-03-28 16:05:30|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|1
1648483550000|2022-03-28 16:05:50|4092.5|4084.3|4092.5|4084.3|4092.5|4084.3|4092.5|4084.3|1
1648483560000|2022-03-28 16:06:00|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648483670000|2022-03-28 16:07:50|4092|4084|4092|4084|4092|4084|4092|4084|1
1648483690000|2022-03-28 16:08:10|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1648483740000|2022-03-28 16:09:00|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|1
1648483790000|2022-03-28 16:09:50|4090|4081.3|4089.8|4080.8|4090|4081.3|4089.8|4080.8|2
1648483810000|2022-03-28 16:10:10|4086.9|4080.9|4088.8|4080.8|4088.8|4080.9|4086.9|4080.8|2
1648483830000|2022-03-28 16:10:30|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|1
1648483860000|2022-03-28 16:11:00|4088.8|4080.8|4088.8|4080.8|4088.8|4080.8|4088.8|4080.8|1
1648483870000|2022-03-28 16:11:10|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|1
1648484010000|2022-03-28 16:13:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1648484050000|2022-03-28 16:14:10|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|1
1648484220000|2022-03-28 16:17:00|4087.4|4081.4|4087.5|4079.3|4087.5|4081.4|4087.4|4079.3|2
1648484230000|2022-03-28 16:17:10|4086.9|4080.9|4087.4|4081.4|4087.4|4081.4|4086.9|4080.9|2
1648484420000|2022-03-28 16:20:20|4087.9|4081.9|4088.4|4082.4|4088.4|4082.4|4087.9|4081.9|2
1648484440000|2022-03-28 16:20:40|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648484490000|2022-03-28 16:21:30|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648484630000|2022-03-28 16:23:50|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648484810000|2022-03-28 16:26:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648484870000|2022-03-28 16:27:50|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|1
1648484990000|2022-03-28 16:29:50|4088.1|4082.1|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|2
1648485150000|2022-03-28 16:32:30|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648485190000|2022-03-28 16:33:10|4087.9|4081.9|4087.6|4081.6|4087.9|4081.9|4087.6|4081.6|2
1648485300000|2022-03-28 16:35:00|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1648485340000|2022-03-28 16:35:40|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648485560000|2022-03-28 16:39:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648485620000|2022-03-28 16:40:20|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648485730000|2022-03-28 16:42:10|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648485950000|2022-03-28 16:45:50|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648486000000|2022-03-28 16:46:40|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648486220000|2022-03-28 16:50:20|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1648486280000|2022-03-28 16:51:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1648486490000|2022-03-28 16:54:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|1
1648486500000|2022-03-28 16:55:00|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|1
1648486600000|2022-03-28 16:56:40|4090.3|4080.8|4090.3|4080.8|4090.3|4080.8|4090.3|4080.8|1
1648486620000|2022-03-28 16:57:00|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|1
1648486670000|2022-03-28 16:57:50|4089.5|4080|4089.5|4080|4089.5|4080|4089.5|4080|1
1648486690000|2022-03-28 16:58:10|4090|4080.5|4090|4080.5|4090|4080.5|4090|4080.5|1
1648486740000|2022-03-28 16:59:00|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|4089.8|4080.3|1
1648512120000|2022-03-29 00:02:00|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648512140000|2022-03-29 00:02:20|4100.8|4082|4100.8|4082|4100.8|4082|4100.8|4082|1
1648512260000|2022-03-29 00:04:20|4100|4081.3|4099.5|4080.8|4100|4081.3|4099.5|4080.8|2
1648512310000|2022-03-29 00:05:10|4098.8|4080|4098.8|4080|4098.8|4080|4098.8|4080|1
1648512370000|2022-03-29 00:06:10|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648512420000|2022-03-29 00:07:00|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|1
1648512480000|2022-03-29 00:08:00|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|1
1648512780000|2022-03-29 00:13:00|4102|4083|4102|4083|4102|4083|4102|4083|1
1648512820000|2022-03-29 00:13:40|4101.3|4082.5|4099.8|4081|4101.3|4082.5|4099.8|4081|3
1648512840000|2022-03-29 00:14:00|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648513000000|2022-03-29 00:16:40|4098.8|4080|4098.8|4080|4098.8|4080|4098.8|4080|1
1648513300000|2022-03-29 00:21:40|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648513320000|2022-03-29 00:22:00|4101|4082.3|4102.5|4083.8|4102.5|4083.8|4101|4082.3|3
1648513370000|2022-03-29 00:22:50|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|1
1648513460000|2022-03-29 00:24:20|4101.5|4082.8|4101.5|4082.8|4101.5|4082.8|4101.5|4082.8|1
1648513510000|2022-03-29 00:25:10|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1648513560000|2022-03-29 00:26:00|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|1
1648513770000|2022-03-29 00:29:30|4099.8|4081|4099.8|4081|4099.8|4081|4099.8|4081|1
1648513800000|2022-03-29 00:30:00|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648513810000|2022-03-29 00:30:10|4099.8|4081|4099.8|4081|4099.8|4081|4099.8|4081|1
1648513860000|2022-03-29 00:31:00|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648514080000|2022-03-29 00:34:40|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|4100.5|4081.8|1
1648514140000|2022-03-29 00:35:40|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648515440000|2022-03-29 00:57:20|4099.8|4081|4099.8|4081|4099.8|4081|4099.8|4081|1
1648515500000|2022-03-29 00:58:20|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648515550000|2022-03-29 00:59:10|4099.3|4080.5|4099.3|4080.5|4099.3|4080.5|4099.3|4080.5|1
1648515600000|2022-03-29 01:00:00|4100|4081.3|4100|4081.3|4100|4081.3|4100|4081.3|1
1648515610000|2022-03-29 01:00:10|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648515630000|2022-03-29 01:00:30|4100|4081.3|4100|4081.3|4100|4081.3|4100|4081.3|1
1648515660000|2022-03-29 01:01:00|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648515700000|2022-03-29 01:01:40|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648515710000|2022-03-29 01:01:50|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648515740000|2022-03-29 01:02:20|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|4100.3|4081.5|1
1648515780000|2022-03-29 01:03:00|4099.4|4079.4|4100|4080|4100|4080|4099.4|4079.4|2
1648515790000|2022-03-29 01:03:10|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648515810000|2022-03-29 01:03:30|4099|4080.3|4099|4080.3|4099|4080.3|4099|4080.3|1
1648515820000|2022-03-29 01:03:40|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|1
1648515930000|2022-03-29 01:05:30|4098|4079.3|4098|4079.3|4098|4079.3|4098|4079.3|1
1648515980000|2022-03-29 01:06:20|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|1
1648516030000|2022-03-29 01:07:10|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|4098.3|4079.5|1
1648516140000|2022-03-29 01:09:00|4099.5|4080.8|4098.5|4079.8|4099.5|4080.8|4098.5|4079.8|2
1648516260000|2022-03-29 01:11:00|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|4099.5|4080.8|1
1648516320000|2022-03-29 01:12:00|4100|4081.3|4100|4081.3|4100|4081.3|4100|4081.3|1
1648516340000|2022-03-29 01:12:20|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648516380000|2022-03-29 01:13:00|4101.8|4083|4102.5|4083.8|4102.5|4083.8|4101.8|4083|2
1648516400000|2022-03-29 01:13:20|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|1
1648516420000|2022-03-29 01:13:40|4104|4085.3|4103.8|4085|4105.3|4086.5|4103.8|4085|4
1648516440000|2022-03-29 01:14:00|4104.5|4085.8|4105.5|4086.8|4105.5|4086.8|4104.5|4085.8|2
1648516450000|2022-03-29 01:14:10|4106.3|4087.5|4108|4089.3|4108.5|4089.8|4106.3|4087.5|7
1648516460000|2022-03-29 01:14:20|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|1
1648516470000|2022-03-29 01:14:30|4109.3|4089.3|4106.8|4088|4109.3|4089.3|4106.8|4088|5
1648516490000|2022-03-29 01:14:50|4105.5|4086.8|4104.8|4086|4105.5|4086.8|4104.8|4086|2
1648516500000|2022-03-29 01:15:00|4105.5|4086.8|4105.5|4086.8|4107.3|4087.3|4105.5|4086.8|5
1648516560000|2022-03-29 01:16:00|4106|4087.3|4106|4087.3|4106|4087.3|4106|4087.3|1
1648516610000|2022-03-29 01:16:50|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|1
1648516650000|2022-03-29 01:17:30|4107.3|4088.5|4111.3|4092|4111.3|4092|4107.3|4088.5|5
1648516660000|2022-03-29 01:17:40|4111.8|4092.5|4111|4092.3|4111.8|4092.5|4111|4092.3|2
1648516680000|2022-03-29 01:18:00|4111.8|4093|4112.8|4094|4114.3|4095.5|4111.8|4093|5
1648516730000|2022-03-29 01:18:50|4113.3|4094.5|4113|4094.3|4114.3|4095.5|4113|4094.3|3
1648516740000|2022-03-29 01:19:00|4114.3|4095.5|4114|4095.3|4114.5|4095.8|4113.8|4095|4
1648516770000|2022-03-29 01:19:30|4113.3|4094.5|4114.3|4095.5|4114.3|4095.5|4113.3|4094.5|2
1648516780000|2022-03-29 01:19:40|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648516790000|2022-03-29 01:19:50|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648516800000|2022-03-29 01:20:00|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648516810000|2022-03-29 01:20:10|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648516820000|2022-03-29 01:20:20|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648516870000|2022-03-29 01:21:10|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648516900000|2022-03-29 01:21:40|4115.8|4097|4118.8|4098.8|4118.8|4098.8|4115.8|4097|4
1648516910000|2022-03-29 01:21:50|4118.3||4118.3||4118.3||4118.3||1
1648516920000|2022-03-29 01:22:00|4117.5|4097.5|4116.3|4097.5|4117.5|4097.5|4116.3|4097.5|2
1648516930000|2022-03-29 01:22:10|4115.5|4096.8|4115|4096.3|4115.5|4096.8|4115|4096.3|2
1648516980000|2022-03-29 01:23:00|4115.3|4096.5|4114.8|4095|4115.3|4096.5|4114.6|4094.6|3
1648516990000|2022-03-29 01:23:10||4095.8||4095.8||4095.8||4095.8|1
1648517010000|2022-03-29 01:23:30|4113.9|4093.9|4114.5|4095.8|4114.5|4095.8|4113.9|4093.9|3
1648517060000|2022-03-29 01:24:20|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648517100000|2022-03-29 01:25:00|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648517160000|2022-03-29 01:26:00|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648517210000|2022-03-29 01:26:50|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648517270000|2022-03-29 01:27:50|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648517320000|2022-03-29 01:28:40|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648517370000|2022-03-29 01:29:30|4114.3|4095.5|4113.5|4094.8|4114.3|4095.5|4113.5|4094.8|2
1648517400000|2022-03-29 01:30:00|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648517460000|2022-03-29 01:31:00|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648517510000|2022-03-29 01:31:50|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648517530000|2022-03-29 01:32:10|4115.8|4097|4118.5|4099.8|4118.8|4099.8|4115.8|4097|4
1648517550000|2022-03-29 01:32:30|4119|4100.3|4119|4100.3|4119|4100.3|4119|4100.3|1
1648517600000|2022-03-29 01:33:20|4120|4101.3|4118.3|4099.5|4120|4101.3|4117.5|4098.8|7
1648517610000|2022-03-29 01:33:30|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|1
1648517620000|2022-03-29 01:33:40|4117.8|4098.3|4117.3|4098.5|4118.5|4099.8|4117|4097.5|5
1648517640000|2022-03-29 01:34:00|4118|4099.3|4118|4099.3|4118|4099.3|4118|4099.3|1
1648517650000|2022-03-29 01:34:10|4118.8|4100|4118.8|4099.8|4119.5|4100.8|4118.5|4099.8|7
1648517660000|2022-03-29 01:34:20|4120|4101.3|4120|4101.3|4120|4101.3|4118.8|4100|7
1648517670000|2022-03-29 01:34:30|4118.8|4100|4120.5|4101.3|4120.5|4101.5|4118.8|4100|4
1648517680000|2022-03-29 01:34:40|4119.3|4100|4120|4101.3|4120.3|4101.5|4118.8|4100|4
1648517690000|2022-03-29 01:34:50|4118.8|4100|4121.3|4102.5|4121.3|4102.5|4118.8|4100|6
1648517700000|2022-03-29 01:35:00|4122|4103.3|4122.8|4104|4122.8|4104|4122|4103.3|2
1648517710000|2022-03-29 01:35:10|4124.1|4104.1|4134.4|4114.4|4134.8|4114.8|4124.1|4104.1|5
1648517720000|2022-03-29 01:35:20|4133.9|4113.9|4132.1|4112.1|4133.9|4113.9|4132.1|4112.1|2
1648517730000|2022-03-29 01:35:30|4130.3|4111.5|4130.3|4111.5|4131|4112.3|4130.3|4111.5|3
1648517750000|2022-03-29 01:35:50|4131|4112.3|4131|4112.3|4131|4112.3|4131|4112.3|1
1648517760000|2022-03-29 01:36:00|4130.5|4111.8|4131|4112.3|4131|4112.3|4130.5|4111.8|2
1648517780000|2022-03-29 01:36:20|4130.3|4111.5|4129.5|4110.8|4130.3|4111.5|4128|4109.3|4
1648517790000|2022-03-29 01:36:30|4128.5|4109.8|4129.3|4110.5|4129.3|4110.5|4127.8|4109|4
1648517800000|2022-03-29 01:36:40|4128.3|4109.5|4127|4108.3|4128.3|4109.5|4127|4107.4|5
1648517810000|2022-03-29 01:36:50|4125.9|4105.9|4126.5|4107.8|4126.8|4108|4125.9|4105.9|7
1648517820000|2022-03-29 01:37:00|4125.3|4105.3|4125.8|4106|4125.9|4106|4125.3|4105.3|4
1648517830000|2022-03-29 01:37:10||4106.8||4106.8||4106.8||4106.8|1
1648517880000|2022-03-29 01:38:00|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648517900000|2022-03-29 01:38:20|4124.3|4104.3|4125|4106.3|4125|4106.3|4124.3|4104.3|4
1648517920000|2022-03-29 01:38:40|4124|4104|4124.5|4105.5|4124.8|4105.5|4124|4104|4
1648517930000|2022-03-29 01:38:50|4126.1|4106.1|4125.4|4105.4|4126.3|4106.3|4125|4105|6
1648517940000|2022-03-29 01:39:00|4125|4105.3|4123.3|4104.3|4125|4105.3|4123.3|4103.3|6
1648517950000|2022-03-29 01:39:10|4121.5|4102.8|4119.5|4100|4121.5|4102.8|4119.5|4099.6|4
1648517960000|2022-03-29 01:39:20|4119.8|4101|4119.8|4101|4119.8|4101|4119.8|4101|1
1648517970000|2022-03-29 01:39:30|4119|4100.3|4118.8|4100|4119|4100.3|4118.8|4100|2
1648517990000|2022-03-29 01:39:50|4118|4099.3|4118|4099.3|4118|4099.3|4117.5|4098.8|3
1648518000000|2022-03-29 01:40:00|4121.4|4101.4|4120.9|4100.9|4121.4|4101.4|4120.9|4100.9|2
1648518010000|2022-03-29 01:40:10|4121.3|4101.3|4121.5|4101.5|4122|4102|4121.3|4101.3|3
1648518020000|2022-03-29 01:40:20|4122.1|4102.1|4120.5|4100.5|4122.1|4102.8|4120.5|4100.5|4
1648518040000|2022-03-29 01:40:40|4119.5|4100.8|4121.3|4101.3|4121.3|4101.3|4119.5|4100.8|2
1648518050000|2022-03-29 01:40:50|4122.6|4102.6|4122.8|4102.8|4123.8|4103.8|4121.4|4101.4|7
1648518060000|2022-03-29 01:41:00|4120.5|4101.8|4121.5|4102.8|4122.5|4102.8|4120.5|4101.8|3
1648518070000|2022-03-29 01:41:10|4123|4103.3|4124.6|4104.6|4124.6|4104.6|4121.3|4101.3|21
1648518080000|2022-03-29 01:41:20|4123.3|4103.3|4121.5|4102.5|4123.3|4103.3|4121.5|4102.5|3
1648518100000|2022-03-29 01:41:40|4120.8|4102|4120.8|4102|4120.8|4102|4120.8|4102|1
1648518110000|2022-03-29 01:41:50|4120|4101.3|4122.8|4102.8|4122.8|4102.8|4120|4101.3|2
1648518130000|2022-03-29 01:42:10|4121.3|4102.5|4122.3|4103.5|4122.3|4103.5|4121.3|4102.5|2
1648518150000|2022-03-29 01:42:30|4120.8|4102|4120.8|4102|4120.8|4102|4120.8|4102|1
1648518180000|2022-03-29 01:43:00|4120|4101.3|4117.8|4099|4120|4101.3|4117|4098.3|3
1648518190000|2022-03-29 01:43:10|4118.5|4099.8|4119.3|4100.5|4119.3|4100.5|4118.5|4099.8|2
1648518200000|2022-03-29 01:43:20|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|1
1648518220000|2022-03-29 01:43:40|4123.3|4103.3|4122.8|4104|4124.1|4104.3|4122.8|4103.3|4
1648518240000|2022-03-29 01:44:00|4124|4105.3|4123|4104.3|4125.3|4106.5|4123|4104.3|5
1648518250000|2022-03-29 01:44:10|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|1
1648518270000|2022-03-29 01:44:30|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|1
1648518320000|2022-03-29 01:45:20|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|1
1648518380000|2022-03-29 01:46:20|4121|4102.3|4121|4102.3|4121|4102.3|4121|4102.3|1
1648518420000|2022-03-29 01:47:00|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648518430000|2022-03-29 01:47:10|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|1
1648518440000|2022-03-29 01:47:20|4122.5|4103.8|4122.5|4103.8|4122.5|4103.8|4122.5|4103.8|1
1648518550000|2022-03-29 01:49:10|4123|4104.3|4123|4104.3|4123|4104.3|4123|4104.3|1
1648518600000|2022-03-29 01:50:00|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648518630000|2022-03-29 01:50:30|4124.8|4106|4125.5|4106.8|4125.5|4106.8|4124.8|4106|2
1648518760000|2022-03-29 01:52:40|4127|4107|4129.3|4109.5|4129.3|4109.5|4127|4107|2
1648518770000|2022-03-29 01:52:50|4128.5||4128.5||4128.5||4128.5||1
1648518800000|2022-03-29 01:53:20|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648518830000|2022-03-29 01:53:50|4128|4108|4128.3|4109.3|4128.3|4109.3|4128|4108|2
1648518880000|2022-03-29 01:54:40|4128||4128||4128||4128||1
1648518940000|2022-03-29 01:55:40|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|4128.3|4109.5|1
1648518970000|2022-03-29 01:56:10|4129.5|4110.8|4131.3|4112.5|4131.3|4112.5|4129.5|4110.8|2
1648518980000|2022-03-29 01:56:20|4130.4|4110.4|4130|4110.3|4130.4|4110.4|4130|4110.1|3
1648518990000|2022-03-29 01:56:30|4131|4111|4129.8|4110.3|4131|4111|4129.6|4109.6|4
1648519010000|2022-03-29 01:56:50|4129||4129||4129||4129||1
1648519020000|2022-03-29 01:57:00|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1648519040000|2022-03-29 01:57:20|4130.5|4111.8|4134.5|4114.5|4134.5|4114.5|4130.5|4111.8|2
1648519050000|2022-03-29 01:57:30|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1648519120000|2022-03-29 01:58:40|4134.5|4115.8|4131|4112.3|4134.5|4115.8|4129|4109.3|14
1648519130000|2022-03-29 01:58:50|4130.3|4111.5|4130.8|4112|4131|4112.3|4128|4108|10
1648519140000|2022-03-29 01:59:00|4131.5|4112.8|4131.3|4112.5|4132|4113.3|4130.3|4111.5|10
1648519150000|2022-03-29 01:59:10|4132|4113.3|4129.8|4111|4132|4113.3|4128.8|4109.5|10
1648519160000|2022-03-29 01:59:20|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130|4111.3|3
1648519180000|2022-03-29 01:59:40|4129.8|4109.8|4130|4111.3|4130|4111.3|4129.5|4109.5|5
1648519200000|2022-03-29 02:00:00|4128.8|4110|4131.3|4112.5|4131.3|4112.5|4128.8|4110|9
1648519210000|2022-03-29 02:00:10|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4129.8|4111|7
1648519220000|2022-03-29 02:00:20|4130|4110|4130.3|4111.5|4130.3|4111.5|4130|4110|3
1648519230000|2022-03-29 02:00:30|4129.8|4111|4130.3|4111.5|4130.3|4111.5|4129.8|4111|2
1648519250000|2022-03-29 02:00:50|4129.5|4110.8|4129.3|4110.5|4129.5|4110.8|4127.8|4109|6
1648519260000|2022-03-29 02:01:00|4128|4109.3|4130|4111.3|4130|4111.3|4127.8|4109|8
1648519270000|2022-03-29 02:01:10|4130.8|4112|4130.8|4112|4130.8|4112|4130.8|4112|1
1648519280000|2022-03-29 02:01:20|4129.8|4111|4130.5|4111.8|4130.5|4111.8|4129.8|4111|2
1648519300000|2022-03-29 02:01:40|4129.8|4109.8|4129.5|4110.8|4129.8|4110.8|4128.8|4108.8|4
1648519320000|2022-03-29 02:02:00|4128.8|4110|4128.8|4110|4128.8|4110|4128.8|4110|1
1648519330000|2022-03-29 02:02:10|4127.3|4108.5|4127.8|4109|4127.8|4109|4127.3|4108.5|2
1648519340000|2022-03-29 02:02:20|4128|4109.3|4128|4109.3|4128.5|4109.8|4127.3|4108.5|5
1648519360000|2022-03-29 02:02:40|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|4128.5|4109.8|1
1648519370000|2022-03-29 02:02:50|4127.8|4109|4127.8|4109|4127.8|4109|4127.8|4109|1
1648519380000|2022-03-29 02:03:00|4128.3|4109.5|4127|4108.3|4128.3|4109.5|4127|4108.3|2
1648519390000|2022-03-29 02:03:10|4127.5|4108.8|4127.5|4108.8|4128.3|4109.5|4127.5|4108.8|3
1648519400000|2022-03-29 02:03:20|4128|4109.3|4128.8|4110|4128.8|4110|4128|4109.3|2
1648519490000|2022-03-29 02:04:50|4130.9|4110.9|4136|4116|4137.8|4119|4130.9|4110.9|3
1648519500000|2022-03-29 02:05:00|4136.5|4116.5|4136.3|4117.3|4137.8|4118|4135.3|4115.3|7
1648519520000|2022-03-29 02:05:20|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|1
1648519530000|2022-03-29 02:05:30|4134.8|4116|4134.8|4116|4134.8|4116|4134.8|4116|1
1648519570000|2022-03-29 02:06:10|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|1
1648519580000|2022-03-29 02:06:20|4140.1|4120.1|4140.4|4120.4|4140.4|4120.4|4140.1|4120.1|2
1648519590000|2022-03-29 02:06:30|4140.1|4120.1|4140.1|4120.1|4140.1|4120.1|4140.1|4120.1|1
1648519600000|2022-03-29 02:06:40|4138.5|4119.8|4136.5|4116.8|4138.5|4119.8|4135.4|4115.4|6
1648519610000|2022-03-29 02:06:50|4136|4116.5|4136|4116.5|4136|4116.5|4136|4116.5|1
1648519620000|2022-03-29 02:07:00|4135|4115.8|4133.8|4115|4135|4115.8|4133.8|4115|2
1648519670000|2022-03-29 02:07:50|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|4133.5|4114.8|1
1648519690000|2022-03-29 02:08:10|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|4134.3|4115.5|1
1648519710000|2022-03-29 02:08:30|4133.9|4113.9|4133.9|4113.9|4133.9|4113.9|4133.9|4113.9|1
1648519720000|2022-03-29 02:08:40|4134.3|4114.5|4134.3|4114.5|4134.3|4114.5|4134.3|4114.5|1
1648519730000|2022-03-29 02:08:50|4133.3||4133.3||4133.3||4133.3||1
1648519780000|2022-03-29 02:09:40|4134|4115.3|4134|4115.3|4134|4115.3|4134|4115.3|1
1648519820000|2022-03-29 02:10:20|4134.8|4116|4134.8|4116|4134.8|4116|4134.8|4116|1
1648519830000|2022-03-29 02:10:30|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1648519850000|2022-03-29 02:10:50|4135.3|4116.5|4136|4117.3|4136|4117.3|4135.3|4116.5|2
1648519890000|2022-03-29 02:11:30|4134.5|4114.5|4135|4115|4135|4115|4134.5|4114.5|2
1648519900000|2022-03-29 02:11:40|4134.8|4114.8|4133.3|4114.5|4134.8|4114.8|4133.3|4114.5|2
1648519950000|2022-03-29 02:12:30|4132.3|4112.3|4130.6|4110.6|4132.6|4112.6|4130.6|4110.6|4
1648519960000|2022-03-29 02:12:40|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|4129.3|4110.5|1
1648519970000|2022-03-29 02:12:50|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648519980000|2022-03-29 02:13:00|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|4131.5|4111.5|1
1648519990000|2022-03-29 02:13:10||4112.8||4112.8||4112.8||4112.8|1
1648520010000|2022-03-29 02:13:30|4132.3|4113.5|4136.3|4116.3|4136.6|4116.6|4132.3|4113.5|7
1648520020000|2022-03-29 02:13:40|4134|4115.3|4134|4115.3|4134|4115.3|4134|4115.3|1
1648520030000|2022-03-29 02:13:50|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1648520090000|2022-03-29 02:14:50|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648520450000|2022-03-29 02:20:50|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648520560000|2022-03-29 02:22:40|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1648520780000|2022-03-29 02:26:20|4133|4114.3|4137.5|4117.5|4137.5|4117.5|4133|4114.3|3
1648520790000|2022-03-29 02:26:30|4138|4119.3|4138|4119.3|4138|4119.3|4138|4119.3|1
1648521000000|2022-03-29 02:30:00|4137.3|4118.5|4134.6|4114.6|4137.3|4118.5|4134.6|4114.6|4
1648521010000|2022-03-29 02:30:10|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1648521020000|2022-03-29 02:30:20|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648521050000|2022-03-29 02:30:50|4131|4112.3|4131|4112.3|4131|4112.3|4131|4112.3|1
1648521060000|2022-03-29 02:31:00|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|1
1648521090000|2022-03-29 02:31:30|4129|4110.3|4129|4110.3|4129|4110.3|4129|4110.3|1
1648521120000|2022-03-29 02:32:00|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1648521150000|2022-03-29 02:32:30|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|1
1648521210000|2022-03-29 02:33:30|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648521260000|2022-03-29 02:34:20|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648521270000|2022-03-29 02:34:30|4129|4110.3|4128.3|4109.5|4129|4110.3|4127.8|4109|3
1648521290000|2022-03-29 02:34:50|4127.5|4108.8|4127.8|4108.3|4128.5|4108.8|4127|4108.3|4
1648521300000|2022-03-29 02:35:00|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1648521340000|2022-03-29 02:35:40|4126|4107.3|4126|4107.3|4126|4107.3|4126|4107.3|1
1648521360000|2022-03-29 02:36:00|4125.3|4106.5|4125|4105.8|4125.3|4106.5|4124.5|4104.5|4
1648521380000|2022-03-29 02:36:20|4126.5|4106.5|4127.5|4108.8|4128.4|4108.8|4126.5|4106.5|5
1648521410000|2022-03-29 02:36:50|4128|4109.3|4128|4109.3|4128|4109.3|4128|4109.3|1
1648521440000|2022-03-29 02:37:20|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|4127.3|4108.5|1
1648521450000|2022-03-29 02:37:30|4126.9|4106.9|4126.9|4106.9|4126.9|4106.9|4126.9|4106.9|1
1648521460000|2022-03-29 02:37:40|4125.8|4107|4125.8|4107|4125.8|4107|4125.8|4107|1
1648521470000|2022-03-29 02:37:50|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|4126.5|4107.8|1
1648521480000|2022-03-29 02:38:00|4125.5|4106.8|4126.5|4107.8|4126.5|4107.8|4125.5|4106.8|2
1648521510000|2022-03-29 02:38:30|4125.8|4107|4125.8|4107|4125.8|4107|4125.8|4107|1
1648521560000|2022-03-29 02:39:20|4125.5|4106.8|4125.3|4105.3|4125.5|4106.8|4125.3|4105.3|2
1648521570000|2022-03-29 02:39:30|4126.5|4106.5|4126.8|4106.8|4126.8|4106.8|4126.5|4106.5|2
1648521580000|2022-03-29 02:39:40|4125|4106.3|4125|4106.3|4125|4106.3|4125|4106.3|1
1648521610000|2022-03-29 02:40:10|4126.8|4108|4127.8|4108.8|4128.4|4108.8|4126.8|4108|3
1648521630000|2022-03-29 02:40:30|4130.4|4110.4|4130.5|4111.3|4131.6|4111.6|4129.9|4109.9|5
1648521640000|2022-03-29 02:40:40|4129.8|4110.8|4129.3|4110.5|4129.8|4110.8|4128.9|4108.9|3
1648521660000|2022-03-29 02:41:00|4130|4111.3|4130|4111.3|4130|4111.3|4130|4111.3|1
1648521680000|2022-03-29 02:41:20|4129|4109|4129.6|4109.6|4129.6|4109.6|4129|4109|2
1648521690000|2022-03-29 02:41:30|4129|4109.3|4129|4109.3|4129|4109.3|4129|4109.3|1
1648521700000|2022-03-29 02:41:40|4127.8|4109|4127.8|4109|4127.8|4109|4127.8|4109|1
1648521710000|2022-03-29 02:41:50|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1648521720000|2022-03-29 02:42:00|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|1
1648521730000|2022-03-29 02:42:10|4124.8|4106|4124|4105.3|4124.8|4106|4124|4105.3|2
1648521740000|2022-03-29 02:42:20|4123.3|4104.5|4124.5|4105.8|4124.5|4105.8|4123.3|4104.5|2
1648521750000|2022-03-29 02:42:30|4123.8|4105|4123|4104.3|4123.8|4105|4123|4104.3|2
1648521770000|2022-03-29 02:42:50|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|1
1648521950000|2022-03-29 02:45:50|4121.3|4102.5|4120.5|4101.8|4121.3|4102.5|4120.5|4101.8|2
1648521960000|2022-03-29 02:46:00|4123.8|4103.8|4122.8|4103.8|4123.8|4103.8|4122.8|4103.8|4
1648521970000|2022-03-29 02:46:10|4122|4103|4125.3|4105.3|4126|4106.5|4120.3|4101.3|10
1648521980000|2022-03-29 02:46:20|4124.8|4105|4122|4103.3|4124.8|4105.5|4122|4103.3|6
1648521990000|2022-03-29 02:46:30|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|1
1648522020000|2022-03-29 02:47:00|4120.8|4102|4121|4102.3|4121|4102.3|4119.8|4101|3
1648522050000|2022-03-29 02:47:30|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|1
1648522090000|2022-03-29 02:48:10|4121|4102.3|4121|4102.3|4121|4102.3|4121|4102.3|1
1648522140000|2022-03-29 02:49:00|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|4120.3|4101.5|1
1648522170000|2022-03-29 02:49:30|4119.5|4100.8|4119.8|4101|4120.3|4101.5|4119|4100.3|5
1648522200000|2022-03-29 02:50:00|4119|4100.3|4118.8|4100|4119.8|4101|4118.8|4100|9
1648522210000|2022-03-29 02:50:10|4119.5|4100.8|4119.3|4100.5|4120.3|4101.5|4119.3|4100.5|3
1648522230000|2022-03-29 02:50:30|4120|4101.3|4120.8|4102|4120.8|4102|4120|4101.3|4
1648522280000|2022-03-29 02:51:20|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|1
1648522340000|2022-03-29 02:52:20|4121|4102.3|4120.3|4101.5|4121|4102.3|4120.3|4101.5|2
1648522370000|2022-03-29 02:52:50|4120|4100|4119.5|4099.5|4120|4100|4119.5|4099.5|2
1648522380000|2022-03-29 02:53:00|4121.6|4101.6|4123.8|4103.8|4123.8|4103.8|4121.6|4101.6|2
1648522390000|2022-03-29 02:53:10|4123.6|4103.6|4125|4106.3|4125|4106.3|4123.6|4103.6|2
1648522450000|2022-03-29 02:54:10|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648522500000|2022-03-29 02:55:00|4124|4105.3|4124|4105.3|4124|4105.3|4124|4105.3|1
1648522560000|2022-03-29 02:56:00|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648522650000|2022-03-29 02:57:30|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648522700000|2022-03-29 02:58:20|4123.8|4105|4123.8|4105|4123.8|4105|4123.8|4105|1
1648522740000|2022-03-29 02:59:00|4123|4104.3|4123.5|4104.8|4123.5|4104.8|4123|4104.3|2
1648522750000|2022-03-29 02:59:10|4124.3|4105.5|4124.8|4106|4125.3|4106.5|4124.3|4105.5|3
1648522780000|2022-03-29 02:59:40|4124|4105.3|4124|4105.3|4124|4105.3|4124|4105.3|1
1648522810000|2022-03-29 03:00:10|4125.5|4106.8|4124.8|4106|4125.5|4106.8|4124.8|4106|2
1648522860000|2022-03-29 03:01:00|4124|4105.3|4124|4105.3|4124|4105.3|4124|4105.3|1
1648522910000|2022-03-29 03:01:50|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648522940000|2022-03-29 03:02:20|4124.8|4106|4124.8|4106|4124.8|4106|4124.8|4106|1
1648522960000|2022-03-29 03:02:40|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|4125.5|4106.8|1
1648523120000|2022-03-29 03:05:20|4125|4106.3|4125|4106.3|4125|4106.3|4125|4106.3|1
1648523180000|2022-03-29 03:06:20|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648523450000|2022-03-29 03:10:50|4125.8|4107|4126.5|4107.8|4126.5|4107.8|4125.8|4107|2
1648523460000|2022-03-29 03:11:00|4126|4107.3|4126|4107.3|4126|4107.3|4126|4107.3|1
1648523510000|2022-03-29 03:11:50|4125.8|4107|4125.8|4107|4125.8|4107|4125.8|4107|1
1648523570000|2022-03-29 03:12:50|4126|4107.3|4126|4107.3|4126|4107.3|4126|4107.3|1
1648523660000|2022-03-29 03:14:20|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|4125.3|4106.5|1
1648523670000|2022-03-29 03:14:30|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|4124.9|4104.9|1
1648523680000|2022-03-29 03:14:40|4125.3|4106|4125.3|4106|4125.3|4106|4125.3|4106|1
1648523690000|2022-03-29 03:14:50|4125.8|4107|4126.5|4107.8|4126.5|4107.8|4125.8|4107|2
1648523700000|2022-03-29 03:15:00|4125.8|4107|4125.8|4107|4125.8|4107|4125.8|4107|1
1648523710000|2022-03-29 03:15:10|4125|4106.3|4125|4106.3|4125|4106.3|4125|4106.3|1
1648523720000|2022-03-29 03:15:20|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648523730000|2022-03-29 03:15:30|4118.6|4098.6|4119|4099|4119|4099|4118.6|4098.6|2
1648523740000|2022-03-29 03:15:40|4119.4|4099.4|4117.8|4099|4119.4|4099.4|4117.8|4099|2
1648523770000|2022-03-29 03:16:10|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|4118.5|4099.8|1
1648523790000|2022-03-29 03:16:30|4117.3|4098.5|4117.3|4098.5|4117.3|4098.5|4117.3|4098.5|1
1648523830000|2022-03-29 03:17:10|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|1
1648523890000|2022-03-29 03:18:10|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|1
1648523900000|2022-03-29 03:18:20|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648523910000|2022-03-29 03:18:30|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648523970000|2022-03-29 03:19:30|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648523980000|2022-03-29 03:19:40|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648524000000|2022-03-29 03:20:00|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648524010000|2022-03-29 03:20:10|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648524020000|2022-03-29 03:20:20|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648524070000|2022-03-29 03:21:10|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648524090000|2022-03-29 03:21:30|4111.8|4093|4109.4|4089.4|4111.8|4093|4109.4|4089.4|2
1648524110000|2022-03-29 03:21:50|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|1
1648524140000|2022-03-29 03:22:20|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|1
1648524150000|2022-03-29 03:22:30|4105.5|4085.5|4107.3|4088.5|4107.3|4088.5|4105.5|4085.5|2
1648524160000|2022-03-29 03:22:40|4107.8|4089|4107.8|4089|4107.8|4089|4107.8|4089|1
1648524210000|2022-03-29 03:23:30|4107.5|4088.8|4107.5|4088.8|4107.5|4088.8|4107.5|4088.8|1
1648524270000|2022-03-29 03:24:30|4107.8|4089|4107.8|4089|4107.8|4089|4107.8|4089|1
1648524390000|2022-03-29 03:26:30|4107|4088.3|4107|4088.3|4107|4088.3|4107|4088.3|1
1648524440000|2022-03-29 03:27:20|4106.5|4087.8|4107.3|4088.5|4107.3|4088.5|4106.5|4087.8|2
1648524450000|2022-03-29 03:27:30|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|1
1648524480000|2022-03-29 03:28:00|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|1
1648524500000|2022-03-29 03:28:20|4109.5|4089.5|4109|4089.3|4109.5|4089.5|4109|4089.3|2
1648524510000|2022-03-29 03:28:30|4108.8|4090|4108.8|4090|4108.8|4090|4108.8|4090|1
1648524540000|2022-03-29 03:29:00|4109.3|4090.5|4110.3|4090.5|4110.3|4090.5|4109.3|4090.5|2
1648524580000|2022-03-29 03:29:40|4110|4091.3|4110|4091.3|4110|4091.3|4110|4091.3|1
1648524780000|2022-03-29 03:33:00|4109.3|4090.5|4108.5|4089.8|4109.3|4090.5|4108.5|4089.8|2
1648524790000|2022-03-29 03:33:10|4107.8|4089|4107.3|4088.5|4107.8|4089|4107.3|4088.5|2
1648524870000|2022-03-29 03:34:30|4106.5|4087.8|4105|4086.3|4106.5|4087.8|4105|4086.3|3
1648524880000|2022-03-29 03:34:40|4105.5|4086.8|4104.5|4085.8|4105.5|4086.8|4104.5|4085.8|2
1648524890000|2022-03-29 03:34:50|4103.8|4085|4103|4084.3|4103.8|4085|4103|4084.3|2
1648524900000|2022-03-29 03:35:00|4103.8|4085|4103|4084.3|4103.8|4085|4103|4084.3|2
1648524910000|2022-03-29 03:35:10|4102.5|4083.8|4101.8|4083|4102.5|4083.8|4101.8|4083|2
1648524920000|2022-03-29 03:35:20|4101|4082.3|4099.3|4080.5|4101|4082.3|4099.3|4080.5|3
1648524950000|2022-03-29 03:35:50|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|4098.5|4079.8|1
1648525000000|2022-03-29 03:36:40|4097.8|4079|4097.8|4079|4097.8|4079|4097.8|4079|1
1648525040000|2022-03-29 03:37:20|4097|4078.3|4097|4078.3|4097|4078.3|4097|4078.3|1
1648525060000|2022-03-29 03:37:40|4098.3|4079.5|4101.3|4082.5|4102.5|4082.5|4098.3|4079.5|4
1648525070000|2022-03-29 03:37:50|4102.5|4083.8|4101.3|4082.5|4102.5|4083.8|4101.3|4082.5|3
1648525080000|2022-03-29 03:38:00|4102.3|4082.8|4101.8|4083|4103|4084.3|4101.5|4082.8|4
1648525140000|2022-03-29 03:39:00|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1648525410000|2022-03-29 03:43:30|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648525690000|2022-03-29 03:48:10|4100.8|4082|4101.5|4082.8|4102.5|4082.8|4100.8|4082|3
1648525700000|2022-03-29 03:48:20|4100.8|4082|4102.4|4082.4|4102.4|4082.4|4100.8|4082|2
1648525710000|2022-03-29 03:48:30|4102.5|4083|4102.5|4083|4102.5|4083|4102.5|4083|1
1648525720000|2022-03-29 03:48:40|4102|4082.5|4101.3|4082.5|4102|4082.5|4101.3|4082.5|2
1648525780000|2022-03-29 03:49:40|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648526000000|2022-03-29 03:53:20|4100.8|4082|4100.8|4082|4100.8|4082|4100.8|4082|1
1648526730000|2022-03-29 04:05:30|4101.8|4083|4101.8|4083|4101.8|4083|4101.8|4083|1
1648526790000|2022-03-29 04:06:30|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648526800000|2022-03-29 04:06:40|4102.8|4084|4102.8|4084|4102.8|4084|4102.8|4084|1
1648527840000|2022-03-29 04:24:00|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|1
1648527890000|2022-03-29 04:24:50|4103|4084.3|4103|4084.3|4103|4084.3|4103|4084.3|1
1648527900000|2022-03-29 04:25:00|4103.8|4085|4102.8|4084|4103.8|4085|4102.8|4084|2
1648527910000|2022-03-29 04:25:10|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648527920000|2022-03-29 04:25:20|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|1
1648527930000|2022-03-29 04:25:30|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|1
1648528420000|2022-03-29 04:33:40|4102|4083.3|4102|4083.3|4102|4083.3|4102|4083.3|1
1648528590000|2022-03-29 04:36:30|4104.3|4084.3|4105.9|4085.9|4105.9|4085.9|4104.3|4084.3|2
1648528610000|2022-03-29 04:36:50|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|1
1648528620000|2022-03-29 04:37:00|4108.8|4088.8|4112|4092|4112|4092|4108.8|4088.8|2
1648528640000|2022-03-29 04:37:20|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648528750000|2022-03-29 04:39:10|4114.9|4094.9|4117.3|4097.3|4117.3|4097.3|4114.9|4094.9|2
1648528760000|2022-03-29 04:39:20|4117.5|4098.8|4120.9|4100.9|4120.9|4100.9|4117.5|4098.8|2
1648528770000|2022-03-29 04:39:30|4121.4|4101.4|4121.4|4101.4|4121.4|4101.4|4121.4|4101.4|1
1648528780000|2022-03-29 04:39:40|4121.9|4101.9|4123.5|4104.8|4124|4105.3|4121.9|4101.9|4
1648528790000|2022-03-29 04:39:50|4124|4105.3|4124|4105.3|4124|4105.3|4123.3|4104.5|3
1648528840000|2022-03-29 04:40:40|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648528870000|2022-03-29 04:41:10|4123.5|4104.8|4123|4104.3|4124|4105.3|4122.3|4103.5|5
1648528920000|2022-03-29 04:42:00|4122.8|4102.8|4123|4104|4123|4104|4122.8|4102.8|3
1648528930000|2022-03-29 04:42:10|4122|4103.3|4120.8|4102|4122|4103.3|4120.8|4102|2
1648528940000|2022-03-29 04:42:20|4121.5|4102.8|4122|4103.3|4122|4103.3|4121.5|4101.8|3
1648528960000|2022-03-29 04:42:40|4121.3|4102.5|4121.3|4102|4121.3|4102.5|4121.3|4102|2
1648528970000|2022-03-29 04:42:50|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|4121.5|4102.8|1
1648529070000|2022-03-29 04:44:30|4121.6|4101.6|4120|4100|4121.6|4101.6|4120|4100|3
1648529080000|2022-03-29 04:44:40|4119.5|4099.5|4120.4|4100.4|4120.5|4100.5|4119.5|4099.5|4
1648529090000|2022-03-29 04:44:50|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|4121.3|4102.5|1
1648529100000|2022-03-29 04:45:00|4120.5|4101.8|4121.8|4103|4121.8|4103|4120.5|4101.8|2
1648529110000|2022-03-29 04:45:10|4121|4101|4121.5|4102.3|4121.5|4102.3|4121|4101|2
1648529120000|2022-03-29 04:45:20|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648529150000|2022-03-29 04:45:50|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|4119.5|4099.5|1
1648529160000|2022-03-29 04:46:00|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|1
1648529180000|2022-03-29 04:46:20|4118.4|4098.4|4121.3|4102.5|4121.3|4102.5|4118.4|4098.4|4
1648529210000|2022-03-29 04:46:50|4120|4100|4117.4|4097.4|4120|4100|4117.4|4097.4|2
1648529220000|2022-03-29 04:47:00|4116.6|4096.6|4117|4097|4117|4097|4116.6|4096.6|2
1648529240000|2022-03-29 04:47:20|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648529260000|2022-03-29 04:47:40|4116.6|4096.6|4120.1|4100.1|4120.1|4100.1|4116.6|4096.6|2
1648529270000|2022-03-29 04:47:50|4118.8|4100|4118.8|4100|4118.8|4100|4118.8|4100|1
1648529320000|2022-03-29 04:48:40|4119.5|4100.8|4119.6|4099.6|4120.3|4101|4119.5|4099.6|6
1648529330000|2022-03-29 04:48:50|4119|4099|4118.8|4100|4119.3|4100.3|4118.8|4099|4
1648529360000|2022-03-29 04:49:20|4119.3|4100.5|4119.5|4100.5|4119.5|4100.5|4119.1|4099.1|6
1648529370000|2022-03-29 04:49:30|4119|4100.3|4119|4100.3|4119|4100.3|4119|4100.3|1
1648529420000|2022-03-29 04:50:20|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|4119.3|4100.5|1
1648529520000|2022-03-29 04:52:00|4118|4099.3|4118|4099.3|4118|4099.3|4118|4099.3|1
1648529530000|2022-03-29 04:52:10|4117.5|4098.8|4117.3|4098.5|4117.5|4098.8|4116.5|4097.8|3
1648529560000|2022-03-29 04:52:40|4115.6|4095.6|4113|4093|4115.6|4095.6|4113|4093|2
1648529580000|2022-03-29 04:53:00|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648529600000|2022-03-29 04:53:20|4112.1|4092.1|4111.8|4091.8|4112.1|4092.1|4111.8|4091.8|2
1648529610000|2022-03-29 04:53:30|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|4111.5|4091.5|1
1648529620000|2022-03-29 04:53:40|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648529630000|2022-03-29 04:53:50|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648529790000|2022-03-29 04:56:30|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648529900000|2022-03-29 04:58:20|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648529960000|2022-03-29 04:59:20|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648530070000|2022-03-29 05:01:10|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648530230000|2022-03-29 05:03:50|4110.5|4091.8|4110.5|4091.8|4110.5|4091.8|4110.5|4091.8|1
1648530560000|2022-03-29 05:09:20|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648531000000|2022-03-29 05:16:40|4109|4090.3|4109|4090.3|4109|4090.3|4109|4090.3|1
1648531010000|2022-03-29 05:16:50|4108.3|4089.5|4108.8|4090|4108.8|4090|4108.3|4089.5|2
1648531020000|2022-03-29 05:17:00|4109.5|4090.8|4110.5|4091.8|4110.5|4091.8|4109.5|4090.8|2
1648531070000|2022-03-29 05:17:50|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648531120000|2022-03-29 05:18:40|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648531200000|2022-03-29 05:20:00|4111.8|4093|4111.8|4093|4112.5|4093.8|4111.8|4093|3
1648531470000|2022-03-29 05:24:30|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648531530000|2022-03-29 05:25:30|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648531540000|2022-03-29 05:25:40|4113|4093|4113|4093|4113|4093|4113|4093|1
1648531560000|2022-03-29 05:26:00|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648531610000|2022-03-29 05:26:50|4109.4|4089.4|4109.4|4089.4|4109.4|4089.4|4109.4|4089.4|1
1648531630000|2022-03-29 05:27:10|4108.3|4088.3|4108.5|4088.5|4108.5|4088.5|4108.3|4088.3|2
1648531640000|2022-03-29 05:27:20|4102.5|4083.8|4103.5|4084.8|4103.5|4084.8|4102.5|4083.8|2
1648531700000|2022-03-29 05:28:20|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648531750000|2022-03-29 05:29:10|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|1
1648531760000|2022-03-29 05:29:20|4102.8|4084|4100.5|4080.5|4102.8|4084|4100.5|4080.5|2
1648531780000|2022-03-29 05:29:40|4098|4079.3|4098|4079.3|4098|4079.3|4098|4079.3|1
1648531820000|2022-03-29 05:30:20|4099.8|4081|4103|4084.3|4103|4084.3|4099.8|4081|5
1648531830000|2022-03-29 05:30:30|4103.8|4085|4105|4086.3|4105|4086.3|4103.8|4085|3
1648531850000|2022-03-29 05:30:50|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|1
1648531860000|2022-03-29 05:31:00|4105|4086.3|4105.8|4087|4105.8|4087|4105|4086.3|2
1648531910000|2022-03-29 05:31:50|4105.5|4086.8|4105|4086.3|4105.5|4086.8|4105|4086.3|2
1648531920000|2022-03-29 05:32:00|4104.3|4085.5|4104.8|4086|4104.8|4086|4104.3|4085.5|2
1648531980000|2022-03-29 05:33:00|4105|4086.3|4105|4086.3|4105|4086.3|4105|4086.3|1
1648532000000|2022-03-29 05:33:20|4105.8|4087|4105.8|4087|4105.8|4087|4105.8|4087|1
1648532010000|2022-03-29 05:33:30|4106.5|4087.8|4107.5|4088.8|4107.8|4089|4106.5|4087.8|4
1648532070000|2022-03-29 05:34:30|4107|4088.3|4107|4088.3|4107|4088.3|4107|4088.3|1
1648532100000|2022-03-29 05:35:00|4107.8|4089|4107.8|4089|4107.8|4089|4107.8|4089|1
1648532110000|2022-03-29 05:35:10|4109|4090.3|4108.3|4089.5|4109|4090.3|4108.3|4089.5|2
1648532120000|2022-03-29 05:35:20|4109.3|4090.5|4109.3|4090.5|4109.8|4091|4109.3|4090.5|3
1648532140000|2022-03-29 05:35:40|4110.3|4091.5|4111|4092.3|4111|4092.3|4110.3|4091.5|2
1648532160000|2022-03-29 05:36:00|4112|4093.3|4111.8|4093|4112|4093.3|4111.3|4092.5|3
1648532180000|2022-03-29 05:36:20|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648532230000|2022-03-29 05:37:10|4113|4094.3|4111|4092.3|4113|4094.3|4111|4092.3|3
1648532270000|2022-03-29 05:37:50|4110.3|4091.5|4109.5|4090.8|4110.3|4091.5|4109.5|4090.8|2
1648532320000|2022-03-29 05:38:40|4108.3|4089.5|4105.9|4085.9|4108.3|4089.5|4105.9|4085.9|3
1648532330000|2022-03-29 05:38:50|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|1
1648532350000|2022-03-29 05:39:10|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648532400000|2022-03-29 05:40:00|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648532460000|2022-03-29 05:41:00|4108.3|4089.5|4109.9|4089.9|4109.9|4091|4108.3|4089.5|4
1648532470000|2022-03-29 05:41:10|4109.1|4089.1|4107.5|4087.5|4109.5|4089.5|4107.5|4087.5|4
1648532480000|2022-03-29 05:41:20|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648532500000|2022-03-29 05:41:40|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648532550000|2022-03-29 05:42:30|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|1
1648532640000|2022-03-29 05:44:00|4108.5|4089.8|4106.5|4087.8|4108.5|4089.8|4106.5|4086.8|4
1648532670000|2022-03-29 05:44:30|4105|4086.3|4105|4086.3|4105|4086.3|4104.5|4085.8|3
1648532700000|2022-03-29 05:45:00|4105.8|4087|4105.8|4087|4105.8|4087|4105.8|4087|1
1648532750000|2022-03-29 05:45:50|4106|4087.3|4106|4087.3|4106|4087.3|4106|4087.3|1
1648532860000|2022-03-29 05:47:40|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|1
1648532920000|2022-03-29 05:48:40|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|1
1648532970000|2022-03-29 05:49:30|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|1
1648533000000|2022-03-29 05:50:00|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|1
1648533020000|2022-03-29 05:50:20|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|1
1648533050000|2022-03-29 05:50:50|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|4106.5|4087.8|1
1648533110000|2022-03-29 05:51:50|4106.8|4088|4106.8|4088|4106.8|4088|4106.8|4088|1
1648533160000|2022-03-29 05:52:40|4106.3|4087.5|4106.3|4087.5|4106.3|4087.5|4106.3|4087.5|1
1648533170000|2022-03-29 05:52:50|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|1
1648533180000|2022-03-29 05:53:00|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|1
1648533220000|2022-03-29 05:53:40|4105|4086.3|4105|4086.3|4105|4086.3|4105|4086.3|1
1648533240000|2022-03-29 05:54:00|4105.5|4086.8|4108.3|4088.5|4108.3|4088.5|4105.5|4086.8|2
1648533250000|2022-03-29 05:54:10||4089.3||4089.3||4089.3||4089.3|1
1648533280000|2022-03-29 05:54:40|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648533320000|2022-03-29 05:55:20|4109.3|4090.5|4109.5|4090.8|4109.5|4090.8|4108.8|4090|3
1648533330000|2022-03-29 05:55:30|4108.8|4090|4108.8|4090|4108.8|4090|4108.8|4090|1
1648533350000|2022-03-29 05:55:50|4109.5|4090.8|4109.8|4091|4110.3|4091.5|4109.5|4090.8|3
1648533400000|2022-03-29 05:56:40|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648533410000|2022-03-29 05:56:50|4111.3|4092.5|4112.3|4093.5|4112.5|4093.8|4110.8|4092|6
1648533420000|2022-03-29 05:57:00|4113.3|4094.5|4112|4093.3|4113.5|4094.8|4112|4093.3|4
1648533440000|2022-03-29 05:57:20|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648533450000|2022-03-29 05:57:30|4111.8|4093|4111|4092.3|4111.8|4093|4111|4092.3|2
1648533460000|2022-03-29 05:57:40|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648533510000|2022-03-29 05:58:30|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|4111.3|4092.5|1
1648533520000|2022-03-29 05:58:40|4110.8|4092|4109|4090.3|4110.8|4092|4108.3|4089.5|6
1648533530000|2022-03-29 05:58:50|4109.5|4090.8|4110|4091.3|4111.1|4091.3|4109.5|4090.8|3
1648533550000|2022-03-29 05:59:10|4110.8|4092|4110.5|4091.8|4112|4093.3|4110.5|4091.8|4
1648533580000|2022-03-29 05:59:40|4112.3|4093.5|4111.8|4093|4112.3|4093.5|4111.8|4093|2
1648533590000|2022-03-29 05:59:50|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648533600000|2022-03-29 06:00:00|4110|4091.3|4109.3|4090.5|4112|4092|4107.5|4088.8|8
1648533610000|2022-03-29 06:00:10|4107.5|4088.8|4107.5|4088.8|4107.5|4088.8|4107.5|4088.8|1
1648533620000|2022-03-29 06:00:20|4109.5|4089.5|4109|4090.3|4109.5|4090.3|4109|4089.5|2
1648533640000|2022-03-29 06:00:40|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648533690000|2022-03-29 06:01:30|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648533750000|2022-03-29 06:02:30|4108.8|4090|4108.8|4090|4108.8|4090|4108.8|4090|1
1648533770000|2022-03-29 06:02:50|4107.5|4088.8|4106|4087.3|4107.5|4088.8|4106|4087.3|3
1648533820000|2022-03-29 06:03:40|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|4105.5|4086.8|1
1648533930000|2022-03-29 06:05:30|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|1
1648533970000|2022-03-29 06:06:10|4104.6|4084.6|4101.4|4081.4|4104.6|4084.6|4101.1|4081.1|4
1648533990000|2022-03-29 06:06:30|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648534070000|2022-03-29 06:07:50|4101.8|4083|4101.8|4083|4101.8|4083|4101.8|4083|1
1648534220000|2022-03-29 06:10:20|4101|4082.3|4101|4082.3|4101|4082.3|4101|4082.3|1
1648534880000|2022-03-29 06:21:20|4101.8|4083|4101.8|4083|4101.8|4083|4101.8|4083|1
1648534890000|2022-03-29 06:21:30|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|1
1648534950000|2022-03-29 06:22:30|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|1
1648534970000|2022-03-29 06:22:50|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|1
1648535000000|2022-03-29 06:23:20|4105.3|4085.3|4107.1|4087.1|4107.6|4087.6|4105.3|4085.3|4
1648535010000|2022-03-29 06:23:30|4107|4088.3|4107|4088.3|4107|4088.3|4107|4088.3|1
1648535060000|2022-03-29 06:24:20|4105|4086.3|4104.5|4085.8|4105|4086.3|4104.5|4085.8|2
1648535080000|2022-03-29 06:24:40|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|4105.3|4086.5|1
1648535090000|2022-03-29 06:24:50|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|4104.3|4085.5|1
1648535100000|2022-03-29 06:25:00|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648535110000|2022-03-29 06:25:10|4102.8|4084|4102.8|4084|4102.8|4084|4102.8|4084|1
1648535130000|2022-03-29 06:25:30|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|4103.5|4084.8|1
1648535150000|2022-03-29 06:25:50|4102.8|4084|4102.8|4084|4102.8|4084|4102.8|4084|1
1648535180000|2022-03-29 06:26:20|4102|4083.3|4102|4083.3|4102|4083.3|4101.5|4082.8|3
1648535220000|2022-03-29 06:27:00|4104.1|4084.1|4103.8|4084.5|4104.1|4084.5|4103.8|4084.1|2
1648535240000|2022-03-29 06:27:20|4104|4085.3|4104|4085.3|4104|4085.3|4104|4085.3|1
1648535290000|2022-03-29 06:28:10|4104.5|4085.8|4104.8|4086|4104.8|4086|4104.5|4085.8|2
1648535340000|2022-03-29 06:29:00|4104.5|4085.8|4104.5|4085.8|4104.5|4085.8|4104.5|4085.8|1
1648535370000|2022-03-29 06:29:30|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648535390000|2022-03-29 06:29:50|4103|4084.3|4103|4084.3|4103|4084.3|4103|4084.3|1
1648535420000|2022-03-29 06:30:20|4102.3|4083.5|4101.5|4081.5|4102.3|4083.5|4101.5|4081.5|2
1648535430000|2022-03-29 06:30:30|4099.3|4080.5|4101|4081|4101|4081|4099.3|4080.5|2
1648535450000|2022-03-29 06:30:50|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1648535500000|2022-03-29 06:31:40|4101.5|4082.8|4101.5|4082.8|4101.5|4082.8|4101.5|4082.8|1
1648535610000|2022-03-29 06:33:30|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1648535660000|2022-03-29 06:34:20|4101.5|4081.3|4101|4081.3|4101.5|4082.3|4100.8|4080.8|5
1648535680000|2022-03-29 06:34:40|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|4101.3|4082.5|1
1648536240000|2022-03-29 06:44:00|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|4102.3|4083.5|1
1648536290000|2022-03-29 06:44:50|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|4102.5|4083.8|1
1648536300000|2022-03-29 06:45:00|4104.4|4084.4|4105.3|4086.3|4105.3|4086.3|4104.4|4084.4|4
1648536320000|2022-03-29 06:45:20|4104.8|4086|4104.8|4086|4104.8|4086|4104.8|4086|1
1648536330000|2022-03-29 06:45:30|4103.8|4085|4103.8|4085|4103.8|4085|4103.8|4085|1
1648536370000|2022-03-29 06:46:10|4103|4084.3|4102.5|4083.8|4103|4084.3|4102.5|4083.8|2
1648536450000|2022-03-29 06:47:30|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|4103.3|4084.5|1
1648536480000|2022-03-29 06:48:00|4104.8|4086|4104.8|4086|4104.8|4086|4104.8|4086|1
1648536490000|2022-03-29 06:48:10|4107.9|4087.9|4110.4|4090.4|4110.4|4090.4|4107.9|4087.9|2
1648536500000|2022-03-29 06:48:20|4111.4|4091.4|4112.8|4092.8|4112.8|4092.8|4111.4|4091.4|2
1648536520000|2022-03-29 06:48:40|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648536560000|2022-03-29 06:49:20|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648536570000|2022-03-29 06:49:30|4115.3|4096.5|4116|4097.3|4116|4097.3|4115.3|4096.5|2
1648536600000|2022-03-29 06:50:00|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|1
1648536660000|2022-03-29 06:51:00|4116.8|4098|4116.8|4098|4116.8|4098|4116.8|4098|1
1648536680000|2022-03-29 06:51:20|4116|4097.3|4115.8|4097|4116.8|4098|4115.8|4097|3
1648536690000|2022-03-29 06:51:30|4115|4096.3|4111.9|4091.9|4115|4096.3|4111.9|4091.9|7
1648536710000|2022-03-29 06:51:50|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648536760000|2022-03-29 06:52:40|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648536870000|2022-03-29 06:54:30|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648536910000|2022-03-29 06:55:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648536930000|2022-03-29 06:55:30|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|1
1648536990000|2022-03-29 06:56:30|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1648537030000|2022-03-29 06:57:10|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648537040000|2022-03-29 06:57:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648537080000|2022-03-29 06:58:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648537140000|2022-03-29 06:59:00|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648537180000|2022-03-29 06:59:40|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|2
1648537200000|2022-03-29 07:00:00|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648537210000|2022-03-29 07:00:10|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|3
1648537220000|2022-03-29 07:00:20|4103.6|4097.6|4095.9|4089.9|4103.6|4097.6|4095.1|4089.1|14
1648537230000|2022-03-29 07:00:30|4095.6|4089.6|4092.6|4086.6|4095.6|4089.6|4092.6|4086.6|10
1648537240000|2022-03-29 07:00:40|4092.4|4086.4|4094.6|4088.6|4094.6|4088.6|4092.1|4086.1|4
1648537260000|2022-03-29 07:01:00|4098.5|4088.8|4098.5|4088.8|4098.5|4088.8|4098.5|4088.8|1
1648537270000|2022-03-29 07:01:10|4099|4089|4099.1|4093.1|4099.1|4093.1|4098.9|4089|3
1648537280000|2022-03-29 07:01:20|4099.4|4093.4|4099.6|4093.6|4099.6|4093.6|4099.4|4093.4|2
1648537290000|2022-03-29 07:01:30|4099.9|4093.9|4103.3|4097.3|4105|4097.3|4099.9|4093.9|6
1648537310000|2022-03-29 07:01:50|4102.9|4096.9|4103.4|4097.4|4103.4|4097.4|4102.9|4096.9|3
1648537320000|2022-03-29 07:02:00|4103.6|4097.6|4104.1|4098.1|4104.1|4098.1|4103.6|4097.6|2
1648537330000|2022-03-29 07:02:10|4104.4|4098.4|4105.9|4099.9|4106.3|4099.9|4104.4|4098.3|3
1648537340000|2022-03-29 07:02:20|4108.8|4099.3|4105.9|4099.9|4108.8|4099.9|4105.8|4099.3|3
1648537350000|2022-03-29 07:02:30|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4104.9|4098.9|4
1648537360000|2022-03-29 07:02:40|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|2
1648537370000|2022-03-29 07:02:50|4105.4|4099.4|4105.6|4099.6|4105.6|4099.6|4105.4|4099.4|2
1648537380000|2022-03-29 07:03:00|4106.1|4100.1|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|3
1648537400000|2022-03-29 07:03:20|4105.6|4099.6|4102.9|4096.9|4105.6|4099.6|4102.9|4096.9|3
1648537420000|2022-03-29 07:03:40|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648537430000|2022-03-29 07:03:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648537440000|2022-03-29 07:04:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648537450000|2022-03-29 07:04:10|4102.8|4094.5|4102.3|4094|4102.8|4094.5|4102.3|4094|2
1648537460000|2022-03-29 07:04:20|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648537470000|2022-03-29 07:04:30|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648537480000|2022-03-29 07:04:40|4100.1|4094.1|4100.9|4094.9|4100.9|4094.9|4099.4|4093.4|4
1648537490000|2022-03-29 07:04:50|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1648537500000|2022-03-29 07:05:00|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1648537510000|2022-03-29 07:05:10|4102.6|4096.6|4103.4|4097.4|4104.9|4098.9|4102.6|4096.6|5
1648537520000|2022-03-29 07:05:20|4103.1|4097.1|4103.6|4097.6|4106.5|4098.4|4102.6|4096.6|8
1648537540000|2022-03-29 07:05:40|4103.9|4097.9|4100.4|4094.4|4103.9|4097.9|4099.4|4093.4|7
1648537550000|2022-03-29 07:05:50|4100.6|4094.6|4105.3|4097|4105.3|4097|4100.6|4094.5|4
1648537560000|2022-03-29 07:06:00|4103.9|4097.9|4104.1|4098.1|4104.1|4098.1|4103.9|4097.9|2
1648537570000|2022-03-29 07:06:10|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648537590000|2022-03-29 07:06:30|4105.4|4099.4|4104.4|4098.4|4105.4|4099.4|4104.4|4098.4|2
1648537620000|2022-03-29 07:07:00|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648537640000|2022-03-29 07:07:20|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648537650000|2022-03-29 07:07:30|4105.1|4099.1|4108.6|4102.6|4112.8|4104.9|4105.1|4099|7
1648537690000|2022-03-29 07:08:10|4107.6|4101.6|4108.5|4100|4108.5|4101.6|4106.1|4100|5
1648537710000|2022-03-29 07:08:30|4109|4100.5|4108.9|4102.9|4109|4102.9|4108.9|4100.5|2
1648537720000|2022-03-29 07:08:40|4109.9|4103.9|4114|4105.8|4114.5|4105.8|4109.9|4103.9|5
1648537740000|2022-03-29 07:09:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648537760000|2022-03-29 07:09:20|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|2
1648537770000|2022-03-29 07:09:30|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648537780000|2022-03-29 07:09:40|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648537790000|2022-03-29 07:09:50|4111.9|4105.9|4112.4|4106.4|4112.6|4106.6|4111.6|4105.6|6
1648537800000|2022-03-29 07:10:00|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|2
1648537810000|2022-03-29 07:10:10|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4112.6|4106.6|4
1648537820000|2022-03-29 07:10:20|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648537830000|2022-03-29 07:10:30|4113.6|4107.6|4126|4112.5|4126.8|4113.5|4113.6|4107.6|9
1648537840000|2022-03-29 07:10:40|4125.8|4113.3|4125|4114.8|4125.8|4114.8|4125|4113.3|6
1648537850000|2022-03-29 07:10:50|4124.8|4115|4120.1|4114.1|4124.8|4115.1|4119.9|4113.9|8
1648537860000|2022-03-29 07:11:00|4120.4|4114.4|4118.6|4112.6|4120.4|4114.4|4118.6|4112.6|6
1648537880000|2022-03-29 07:11:20|4119.1|4113.1|4122.1|4116.1|4122.1|4116.1|4119.1|4113.1|5
1648537890000|2022-03-29 07:11:30|4121.6|4115.6|4122.4|4116.4|4122.4|4116.4|4121.6|4115.6|2
1648537900000|2022-03-29 07:11:40|4123.4|4117.4|4123.4|4117.4|4123.6|4117.6|4123.4|4117.4|3
1648537920000|2022-03-29 07:12:00|4125.3|4117.3|4127|4119|4128|4119.4|4125.3|4117.3|5
1648537930000|2022-03-29 07:12:10|4126.5|4118.5|4126.5|4118.5|4126.5|4118.5|4126.5|4118.5|1
1648537940000|2022-03-29 07:12:20|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648537960000|2022-03-29 07:12:40|4125.1|4119.1|4127.4|4121.4|4128.3|4121.4|4125.1|4119.1|4
1648537970000|2022-03-29 07:12:50|4127.1|4121.1|4125.6|4119.6|4127.8|4121.8|4125.6|4119.6|4
1648538000000|2022-03-29 07:13:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648538010000|2022-03-29 07:13:30|4126.6|4120.6|4127.4|4121.4|4127.4|4121.4|4126.6|4120.6|2
1648538020000|2022-03-29 07:13:40|4127.6|4121.6|4126.5|4120.5|4127.6|4121.6|4126.5|4119.5|4
1648538030000|2022-03-29 07:13:50|4126.6|4120.6|4126.4|4120.4|4126.6|4120.6|4126.4|4120.4|2
1648538040000|2022-03-29 07:14:00|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.4|4119.4|4
1648538050000|2022-03-29 07:14:10|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|2
1648538060000|2022-03-29 07:14:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4126.9|4120.9|3
1648538070000|2022-03-29 07:14:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4126.9|4120.9|3
1648538080000|2022-03-29 07:14:40|4127.5|4117.3|4123.5|4106.8|4127.5|4117.3|4123.5|4106.8|2
1648538090000|2022-03-29 07:14:50||4107||4108||4108||4107|4
1648538100000|2022-03-29 07:15:00|4114.9|4108.9|4115.1|4109.1|4115.1|4109.1|4114.9|4108.9|2
1648538140000|2022-03-29 07:15:40|4115.4|4109.4|4119.5|4111|4119.5|4111.4|4115.1|4109.1|4
1648538150000|2022-03-29 07:15:50|4121.3|4110.5|4117.5|4111.5|4121.3|4111.5|4117.3|4109.5|7
1648538160000|2022-03-29 07:16:00|4117.9|4111.9|4117.8|4111.8|4117.9|4111.9|4117.8|4111.8|2
1648538170000|2022-03-29 07:16:10|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|2
1648538180000|2022-03-29 07:16:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648538190000|2022-03-29 07:16:30|4118.9|4112.9|4119.1|4113.1|4119.1|4113.1|4118.9|4112.9|2
1648538200000|2022-03-29 07:16:40|4118.4|4112.4|4122.5|4116.5|4123.5|4116.5|4118.4|4112.4|5
1648538210000|2022-03-29 07:16:50|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1648538220000|2022-03-29 07:17:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648538230000|2022-03-29 07:17:10|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648538240000|2022-03-29 07:17:20|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|2
1648538250000|2022-03-29 07:17:30|4120.3|4109|4118.8|4105.3|4120.3|4109|4118.8|4100.8|8
1648538260000|2022-03-29 07:17:40||4105.5||4106.3||4106.3||4105.5|3
1648538270000|2022-03-29 07:17:50|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4112.4|4106.4|2
1648538280000|2022-03-29 07:18:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648538290000|2022-03-29 07:18:10|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4112.4|4106.4|2
1648538300000|2022-03-29 07:18:20|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648538310000|2022-03-29 07:18:30|4112.9|4106.9|4113.9|4107.9|4113.9|4107.9|4112.9|4106.9|3
1648538320000|2022-03-29 07:18:40|4112.9|4106.9|4114.1|4108.1|4114.1|4108.1|4112.9|4106.9|2
1648538330000|2022-03-29 07:18:50|4113.1|4107.1|4114.4|4108.4|4114.4|4108.4|4113.1|4107.1|2
1648538340000|2022-03-29 07:19:00|4113.1|4107.1|4115.6|4109.6|4115.6|4109.6|4113.1|4107.1|4
1648538350000|2022-03-29 07:19:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648538360000|2022-03-29 07:19:20|4116.8|4108.5|4117.3|4108.5|4117.3|4109|4116.8|4108.5|4
1648538370000|2022-03-29 07:19:30|4116.8|4108.3|4116.8|4108.3|4116.8|4108.3|4116.8|4108.3|1
1648538380000|2022-03-29 07:19:40|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648538430000|2022-03-29 07:20:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648538440000|2022-03-29 07:20:40|4114.4|4108.4|4114.6|4108.6|4114.6|4108.6|4114.4|4108.4|2
1648538470000|2022-03-29 07:21:10|4114.1|4108.1|4114.4|4108.4|4114.4|4108.4|4114.1|4108.1|2
1648538480000|2022-03-29 07:21:20|4114.9|4108.9|4121.5|4112.3|4122.5|4112.3|4114.9|4108.9|4
1648538490000|2022-03-29 07:21:30|4120|4113.5|4119.6|4113.6|4120|4114|4119.6|4113.5|3
1648538500000|2022-03-29 07:21:40|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648538570000|2022-03-29 07:22:50|4119.6|4113.6|4121.1|4115.1|4121.1|4115.1|4119.6|4113.6|4
1648538590000|2022-03-29 07:23:10|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648538610000|2022-03-29 07:23:30|4120.9|4114.9|4121.5|4113.5|4122|4115.9|4118.6|4112.5|11
1648538620000|2022-03-29 07:23:40|4120.9|4114.9|4121.9|4115.9|4121.9|4115.9|4120.9|4114.9|2
1648538630000|2022-03-29 07:23:50|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648538800000|2022-03-29 07:26:40|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648538850000|2022-03-29 07:27:30|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648538910000|2022-03-29 07:28:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648538920000|2022-03-29 07:28:40|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648538930000|2022-03-29 07:28:50|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1648538960000|2022-03-29 07:29:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1648538990000|2022-03-29 07:29:50|4122.9|4116.9|4121.6|4115.6|4122.9|4116.9|4120.5|4112.5|4
1648539000000|2022-03-29 07:30:00|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648539060000|2022-03-29 07:31:00|4121.4|4115.4|4120.3|4114.3|4121.5|4115.4|4120.3|4113.3|3
1648539080000|2022-03-29 07:31:20|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648539110000|2022-03-29 07:31:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648539230000|2022-03-29 07:33:50|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648539400000|2022-03-29 07:36:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648539430000|2022-03-29 07:37:10|4120.4|4114.4|4118.5|4110|4120.4|4114.4|4118.5|4110|2
1648539440000|2022-03-29 07:37:20|4118.3|4109.8|4116.3|4110.3|4118.3|4110.8|4116.3|4109.8|8
1648539450000|2022-03-29 07:37:30|4115.5|4109.5|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|3
1648539480000|2022-03-29 07:38:00|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|2
1648539490000|2022-03-29 07:38:10|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|4
1648539500000|2022-03-29 07:38:20|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.9|4109.9|2
1648539510000|2022-03-29 07:38:30|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648539520000|2022-03-29 07:38:40|4115.6|4109.6|4111.5|4102.5|4116|4109.9|4111.5|4102.3|11
1648539530000|2022-03-29 07:38:50|4110.5|4101.5|4109|4100.5|4110.5|4101.5|4109|4100.5|2
1648539540000|2022-03-29 07:39:00|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648539550000|2022-03-29 07:39:10|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648539560000|2022-03-29 07:39:20|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648539590000|2022-03-29 07:39:50|4106.9|4100.9|4114.6|4108.6|4114.6|4108.6|4106.9|4100.9|4
1648539600000|2022-03-29 07:40:00|4114.4|4108.4|4115.9|4109.9|4115.9|4109.9|4114.4|4108.4|2
1648539610000|2022-03-29 07:40:10|4115.4|4109.4|4116.4|4110.4|4116.4|4110.4|4115.4|4109.4|5
1648539620000|2022-03-29 07:40:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648539640000|2022-03-29 07:40:40|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648539650000|2022-03-29 07:40:50|4118.8|4110.3|4119.5|4111.5|4119.5|4111.5|4118.8|4110.3|2
1648539670000|2022-03-29 07:41:10|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|2
1648539710000|2022-03-29 07:41:50|4118.6|4112.6|4118.9|4112.9|4118.9|4112.9|4118.6|4112.6|2
1648539840000|2022-03-29 07:44:00|4119.1|4113.1|4119.4|4113.4|4119.4|4113.4|4119.1|4113.1|2
1648539980000|2022-03-29 07:46:20|4119.5|4110.8|4118.1|4112.1|4119.5|4112.1|4118.1|4110.8|2
1648539990000|2022-03-29 07:46:30|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648540010000|2022-03-29 07:46:50|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4118.1|4112.1|2
1648540020000|2022-03-29 07:47:00|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648540070000|2022-03-29 07:47:50|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648540080000|2022-03-29 07:48:00|4118.3|4109.5|4117.9|4111.9|4118.3|4111.9|4117.6|4109.5|3
1648540100000|2022-03-29 07:48:20|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648540140000|2022-03-29 07:49:00|4117.4|4111.4|4117.5|4108|4117.5|4111.4|4117.4|4108|2
1648540160000|2022-03-29 07:49:20|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648540170000|2022-03-29 07:49:30|4113.9|4107.9|4113.8|4107.8|4115.9|4109.9|4113.6|4106.3|10
1648540180000|2022-03-29 07:49:40|4113.6|4107.6|4113.6|4107.6|4113.9|4107.9|4113.6|4107.6|3
1648540190000|2022-03-29 07:49:50|4113.4|4107.4|4112.9|4106.9|4113.4|4107.4|4112.9|4106.9|2
1648540310000|2022-03-29 07:51:50|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|2
1648540320000|2022-03-29 07:52:00|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.6|4105.6|3
1648540330000|2022-03-29 07:52:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648540360000|2022-03-29 07:52:40|4111.1|4105.1|4109.9|4103.9|4111.1|4105.1|4109.9|4103.9|2
1648540390000|2022-03-29 07:53:10|4109.4|4103.4|4109.4|4103.4|4109.6|4103.6|4109.4|4103.4|3
1648540400000|2022-03-29 07:53:20|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648540430000|2022-03-29 07:53:50|4109.8|4100.3|4109.5|4100.8|4109.8|4100.8|4109.5|4100.3|4
1648540450000|2022-03-29 07:54:10|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648540460000|2022-03-29 07:54:20|4109.6|4103.6|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|3
1648540470000|2022-03-29 07:54:30|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|2
1648540480000|2022-03-29 07:54:40|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.6|4103.6|3
1648540490000|2022-03-29 07:54:50|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648540500000|2022-03-29 07:55:00|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|2
1648540510000|2022-03-29 07:55:10|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|2
1648540520000|2022-03-29 07:55:20|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648540530000|2022-03-29 07:55:30|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648540540000|2022-03-29 07:55:40|4109.4|4103.4|4109.1|4103.1|4109.4|4103.4|4109.1|4103.1|2
1648540550000|2022-03-29 07:55:50|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648540560000|2022-03-29 07:56:00|4109|4100.3|4107.3|4101.3|4109|4101.4|4107.3|4100.3|3
1648540570000|2022-03-29 07:56:10|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648540790000|2022-03-29 07:59:50|4108.1|4102.1|4107.9|4101.9|4108.1|4102.1|4107.9|4101.9|2
1648540800000|2022-03-29 08:00:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648540810000|2022-03-29 08:00:10|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648540830000|2022-03-29 08:00:30|4108.1|4102.1|4107.9|4101.9|4108.1|4102.1|4107.9|4101.9|2
1648540850000|2022-03-29 08:00:50|4108.1|4102.1|4108.4|4102.4|4108.4|4102.4|4108.1|4102.1|2
1648540870000|2022-03-29 08:01:10|4110.8|4102.3|4111.9|4105.9|4111.9|4105.9|4110.8|4102.3|2
1648540880000|2022-03-29 08:01:20|4113.8|4105.8|4114|4108|4114|4108|4112.4|4105.8|7
1648540890000|2022-03-29 08:01:30|4113.9|4107.9|4110.5|4101.8|4114.4|4108.4|4110.4|4101.8|6
1648540900000|2022-03-29 08:01:40|4109|4103|4109|4103|4109|4103|4108.8|4102.8|3
1648540910000|2022-03-29 08:01:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1648540940000|2022-03-29 08:02:20|4108.9|4102.9|4109.1|4103.1|4109.1|4103.1|4108.9|4102.9|2
1648540950000|2022-03-29 08:02:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648540970000|2022-03-29 08:02:50|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648541010000|2022-03-29 08:03:30|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648541090000|2022-03-29 08:04:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648541100000|2022-03-29 08:05:00|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648541190000|2022-03-29 08:06:30|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648541230000|2022-03-29 08:07:10|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648541250000|2022-03-29 08:07:30|4111.6|4105.6|4113.1|4107.1|4113.1|4107.1|4111.6|4105.6|3
1648541260000|2022-03-29 08:07:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648541290000|2022-03-29 08:08:10|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648541320000|2022-03-29 08:08:40|4114.1|4108.1|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|2
1648541330000|2022-03-29 08:08:50|4114.9|4108.9|4116.4|4110.4|4116.4|4110.4|4114.9|4108.9|3
1648541350000|2022-03-29 08:09:10|4116.1|4110.1|4115.9|4109.9|4116.1|4110.1|4115.9|4109.9|2
1648541360000|2022-03-29 08:09:20|4114.6|4108.6|4111.6|4105.6|4114.6|4108.6|4110.4|4104.4|5
1648541480000|2022-03-29 08:11:20|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648541490000|2022-03-29 08:11:30|4110.9|4104.9|4110.4|4104.4|4110.9|4104.9|4110.4|4104.4|2
1648541510000|2022-03-29 08:11:50|4110.6|4104.6|4111.4|4105.4|4111.4|4105.4|4110.6|4104.6|2
1648541540000|2022-03-29 08:12:20|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648541560000|2022-03-29 08:12:40|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648541580000|2022-03-29 08:13:00|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648541610000|2022-03-29 08:13:30|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648541630000|2022-03-29 08:13:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648541650000|2022-03-29 08:14:10|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648541680000|2022-03-29 08:14:40|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648541700000|2022-03-29 08:15:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648541720000|2022-03-29 08:15:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648541730000|2022-03-29 08:15:30|4112.6|4106.6|4110.9|4104.9|4112.6|4106.6|4110.9|4104.9|2
1648541770000|2022-03-29 08:16:10|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648541800000|2022-03-29 08:16:40|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4109.1|4103.1|3
1648541860000|2022-03-29 08:17:40|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648541870000|2022-03-29 08:17:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648541930000|2022-03-29 08:18:50|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648541950000|2022-03-29 08:19:10|4110.6|4104.6|4111.9|4105.9|4111.9|4105.9|4110.6|4104.6|3
1648541990000|2022-03-29 08:19:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648542050000|2022-03-29 08:20:50|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648542090000|2022-03-29 08:21:30|4112.9|4106.9|4114.9|4108.9|4114.9|4108.9|4112.9|4106.9|3
1648542100000|2022-03-29 08:21:40|4115.9|4109.9|4113.1|4107.1|4115.9|4109.9|4113.1|4107.1|4
1648542110000|2022-03-29 08:21:50|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648542150000|2022-03-29 08:22:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648542190000|2022-03-29 08:23:10|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4113.4|4107.4|2
1648542210000|2022-03-29 08:23:30|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648542260000|2022-03-29 08:24:20|4113.1|4107.1|4113.5|4107.5|4113.5|4107.5|4113.1|4107.1|3
1648542270000|2022-03-29 08:24:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648542280000|2022-03-29 08:24:40|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648542320000|2022-03-29 08:25:20|4112.6|4106.6|4113.4|4107.4|4113.4|4107.4|4112.6|4106.6|2
1648542330000|2022-03-29 08:25:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648542340000|2022-03-29 08:25:40|4112.9|4106.9|4113.6|4107.6|4113.6|4107.6|4112.9|4106.9|2
1648542350000|2022-03-29 08:25:50|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1648542360000|2022-03-29 08:26:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648542390000|2022-03-29 08:26:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648542400000|2022-03-29 08:26:40|4112.6|4106.6|4111.9|4105.9|4112.6|4106.6|4111.9|4105.9|3
1648542500000|2022-03-29 08:28:20|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|3
1648542550000|2022-03-29 08:29:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648542600000|2022-03-29 08:30:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648542610000|2022-03-29 08:30:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648542640000|2022-03-29 08:30:40|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648542670000|2022-03-29 08:31:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648542710000|2022-03-29 08:31:50|4111.6|4105.6|4110.4|4104.4|4111.6|4105.6|4110.4|4104.4|3
1648542720000|2022-03-29 08:32:00|4109.9|4103.9|4110.1|4104.1|4110.1|4104.1|4109.8|4103.8|3
1648542770000|2022-03-29 08:32:50|4109.9|4103.9|4108.4|4102.4|4109.9|4103.9|4108.4|4102.4|3
1648542790000|2022-03-29 08:33:10|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1648542800000|2022-03-29 08:33:20|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648542810000|2022-03-29 08:33:30|4109.1|4103.1|4111.6|4105.6|4111.6|4105.6|4109.1|4103.1|4
1648542820000|2022-03-29 08:33:40|4111.9|4105.9|4112.1|4106.1|4112.1|4106.1|4111.9|4105.9|2
1648542860000|2022-03-29 08:34:20|4112.4|4106.4|4113.1|4107.1|4113.1|4107.1|4112.4|4106.4|3
1648542880000|2022-03-29 08:34:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648542950000|2022-03-29 08:35:50|4113|4107|4113.3|4107.3|4113.3|4107.3|4113|4107|2
1648542960000|2022-03-29 08:36:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648542970000|2022-03-29 08:36:10|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648542980000|2022-03-29 08:36:20|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|2
1648542990000|2022-03-29 08:36:30|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|2
1648543020000|2022-03-29 08:37:00|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648543040000|2022-03-29 08:37:20|4116.4|4110.4|4116.6|4110.6|4116.6|4110.6|4116.4|4110.4|2
1648543060000|2022-03-29 08:37:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648543080000|2022-03-29 08:38:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648543090000|2022-03-29 08:38:10|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648543120000|2022-03-29 08:38:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648543150000|2022-03-29 08:39:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648543170000|2022-03-29 08:39:30|4117.6|4111.6|4114.1|4108.1|4117.6|4111.6|4114.1|4108.1|4
1648543180000|2022-03-29 08:39:40|4113.6|4107.6|4113.4|4107.4|4113.6|4107.6|4113.4|4107.4|2
1648543200000|2022-03-29 08:40:00|4113.6|4107.6|4111.9|4105.9|4113.6|4107.6|4111.9|4105.9|3
1648543230000|2022-03-29 08:40:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648543270000|2022-03-29 08:41:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648543310000|2022-03-29 08:41:50|4112.6|4106.6|4111.4|4105.4|4112.6|4106.6|4110.9|4104.9|4
1648543380000|2022-03-29 08:43:00|4111.9|4105.9|4114.9|4108.9|4114.9|4108.9|4111.9|4105.9|4
1648543390000|2022-03-29 08:43:10|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1648543420000|2022-03-29 08:43:40|4115.4|4109.4|4115.1|4109.1|4115.4|4109.4|4115.1|4109.1|2
1648543470000|2022-03-29 08:44:30|4115.4|4109.4|4116.9|4110.9|4116.9|4110.9|4115.4|4109.4|4
1648543480000|2022-03-29 08:44:40|4118.4|4112.4|4119.9|4113.9|4120.8|4113.9|4118.4|4112.4|4
1648543500000|2022-03-29 08:45:00|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648543540000|2022-03-29 08:45:40|4119.9|4113.9|4118.1|4112.1|4119.9|4113.9|4118.1|4112.1|2
1648543570000|2022-03-29 08:46:10|4117.9|4111.9|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|2
1648543580000|2022-03-29 08:46:20|4118.1|4112.1|4118.4|4112.4|4118.4|4112.4|4118.1|4112.1|2
1648543610000|2022-03-29 08:46:50|4118.6|4112.6|4119.4|4113.4|4119.4|4113.4|4118.6|4112.6|2
1648543620000|2022-03-29 08:47:00|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648543630000|2022-03-29 08:47:10|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4118.6|4112.6|4
1648543640000|2022-03-29 08:47:20|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648543660000|2022-03-29 08:47:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648543710000|2022-03-29 08:48:30|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648543730000|2022-03-29 08:48:50|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648543740000|2022-03-29 08:49:00|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648543750000|2022-03-29 08:49:10|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648543800000|2022-03-29 08:50:00|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648543810000|2022-03-29 08:50:10|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4116.1|4110.1|2
1648543820000|2022-03-29 08:50:20|4116.4|4110.4|4116.1|4110.1|4116.4|4110.4|4116.1|4110.1|2
1648543870000|2022-03-29 08:51:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648543910000|2022-03-29 08:51:50|4115.9|4109.9|4113.3|4105|4115.9|4109.9|4113.3|4105|5
1648543920000|2022-03-29 08:52:00|4113|4102.8|4113|4103.3|4113|4103.3|4113|4102.8|2
1648543930000|2022-03-29 08:52:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648543950000|2022-03-29 08:52:30|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648543970000|2022-03-29 08:52:50|4110.8|4102.5|4109|4100.3|4110.8|4102.5|4109|4099.8|5
1648543980000|2022-03-29 08:53:00|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648543990000|2022-03-29 08:53:10|4105.1|4099.1|4105.3|4093|4105.3|4099.1|4105.1|4093|2
1648544010000|2022-03-29 08:53:30|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648544040000|2022-03-29 08:54:00|4098.1|4092.1|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|2
1648544050000|2022-03-29 08:54:10|4098.1|4092.1|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|2
1648544060000|2022-03-29 08:54:20|4100.6|4094.6|4101.1|4095.1|4102.6|4096.6|4100.6|4094.6|9
1648544070000|2022-03-29 08:54:30|4100.9|4094.9|4099.4|4093.4|4100.9|4094.9|4099.4|4093.4|2
1648544080000|2022-03-29 08:54:40|4099.8|4091.5|4094.9|4088.9|4099.8|4091.5|4094.9|4088.9|4
1648544090000|2022-03-29 08:54:50|4094.6|4088.6|4096.4|4090.4|4096.4|4090.4|4094.1|4088.1|5
1648544100000|2022-03-29 08:55:00|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648544110000|2022-03-29 08:55:10|4096.1|4090.1|4096.9|4090.9|4096.9|4090.9|4096.1|4088.3|7
1648544120000|2022-03-29 08:55:20|4096.6|4090.6|4097.1|4091.1|4097.4|4091.4|4096.6|4090.6|15
1648544130000|2022-03-29 08:55:30|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1648544190000|2022-03-29 08:56:30|4096.4|4090.4|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|2
1648544200000|2022-03-29 08:56:40|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|1
1648544210000|2022-03-29 08:56:50|4094.9|4088.9|4096.1|4090.1|4096.1|4090.1|4094.9|4088.9|3
1648544230000|2022-03-29 08:57:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648544250000|2022-03-29 08:57:30|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1648544270000|2022-03-29 08:57:50|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648544290000|2022-03-29 08:58:10|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648544310000|2022-03-29 08:58:30|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648544320000|2022-03-29 08:58:40|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648544340000|2022-03-29 08:59:00|4098.4|4092.4|4098.1|4092.1|4098.4|4092.4|4098.1|4092.1|2
1648544490000|2022-03-29 09:01:30|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|1
1648544500000|2022-03-29 09:01:40|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1648544540000|2022-03-29 09:02:20|4098.1|4092.1|4094.6|4088.6|4098.6|4092.6|4094.6|4088.6|8
1648544550000|2022-03-29 09:02:30|4094.9|4088.9|4095.9|4089.9|4095.9|4089.9|4094.4|4088.4|3
1648544560000|2022-03-29 09:02:40|4096.3|4090.3|4096.1|4090.1|4096.4|4090.4|4096.1|4090.1|4
1648544570000|2022-03-29 09:02:50|4096.4|4090.4|4095.9|4089.9|4096.4|4090.4|4095.9|4089.9|11
1648544590000|2022-03-29 09:03:10|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4095.9|4089.9|3
1648544600000|2022-03-29 09:03:20|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|2
1648544620000|2022-03-29 09:03:40|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|2
1648544660000|2022-03-29 09:04:20|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1648544670000|2022-03-29 09:04:30|4096.4|4090.4|4096.4|4090.4|4096.9|4090.9|4096.4|4090.4|6
1648544680000|2022-03-29 09:04:40|4095.9|4089.9|4094.1|4088.1|4095.9|4089.9|4094.1|4088.1|2
1648544690000|2022-03-29 09:04:50|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648544710000|2022-03-29 09:05:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1648544720000|2022-03-29 09:05:20|4093.9|4087.9|4094.9|4088.9|4095.1|4089.1|4093.9|4087.9|4
1648544730000|2022-03-29 09:05:30|4094.6|4088.6|4093.4|4087.4|4094.6|4088.6|4093.4|4087.4|15
1648544910000|2022-03-29 09:08:30|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648544970000|2022-03-29 09:09:30|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1648545000000|2022-03-29 09:10:00|4092.6|4086.6|4093.6|4087.6|4093.6|4087.6|4092.6|4086.6|2
1648545040000|2022-03-29 09:10:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648545050000|2022-03-29 09:10:50|4093.1|4087.1|4092.9|4086.9|4093.1|4087.1|4092.9|4086.9|2
1648545070000|2022-03-29 09:11:10|4092.6|4086.6|4092.9|4086.9|4093.4|4087.4|4090.9|4084.9|7
1648545080000|2022-03-29 09:11:20|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648545120000|2022-03-29 09:12:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648545130000|2022-03-29 09:12:10|4091.9|4085.9|4094.9|4088.9|4094.9|4088.9|4091.9|4085.9|2
1648545150000|2022-03-29 09:12:30|4094.4|4088.4|4092.6|4086.6|4094.4|4088.4|4092.6|4086.6|2
1648545210000|2022-03-29 09:13:30|4093.4|4087.4|4093.6|4087.6|4093.9|4087.9|4093.4|4087.4|3
1648545220000|2022-03-29 09:13:40|4092.1|4086.1|4094.1|4088.1|4094.1|4088.1|4092.1|4086.1|2
1648545230000|2022-03-29 09:13:50|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648545270000|2022-03-29 09:14:30|4093.6|4087.6|4093.9|4087.9|4093.9|4087.9|4093.6|4087.6|2
1648545300000|2022-03-29 09:15:00|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1648545310000|2022-03-29 09:15:10|4094.4|4088.4|4094.6|4088.6|4094.6|4088.6|4094.4|4088.4|2
1648545340000|2022-03-29 09:15:40|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648545400000|2022-03-29 09:16:40|4094.6|4088.6|4094.9|4088.9|4094.9|4088.9|4094.6|4088.6|2
1648545440000|2022-03-29 09:17:20|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648545450000|2022-03-29 09:17:30|4094.8|4086.8|4095.3|4087.3|4095.3|4087.3|4094.8|4086.8|2
1648545460000|2022-03-29 09:17:40|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|1
1648545470000|2022-03-29 09:17:50|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648545520000|2022-03-29 09:18:40|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.1|4090.1|3
1648545610000|2022-03-29 09:20:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648545730000|2022-03-29 09:22:10|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648545780000|2022-03-29 09:23:00|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648545800000|2022-03-29 09:23:20|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648545840000|2022-03-29 09:24:00|4097.9|4091.9|4098.1|4092.1|4098.1|4092.1|4097.9|4091.9|2
1648545910000|2022-03-29 09:25:10|4097.6|4091.6|4098.1|4092.1|4098.1|4092.1|4097.6|4091.6|2
1648546040000|2022-03-29 09:27:20|4097.9|4091.9|4095.6|4089.6|4097.9|4091.9|4095.6|4087.8|4
1648546050000|2022-03-29 09:27:30|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|1
1648546230000|2022-03-29 09:30:30|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648546240000|2022-03-29 09:30:40|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1648546300000|2022-03-29 09:31:40|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648546350000|2022-03-29 09:32:30|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648546370000|2022-03-29 09:32:50|4092.9|4086.9|4095.1|4089.1|4095.9|4089.9|4092.6|4086.6|5
1648546430000|2022-03-29 09:33:50|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648546460000|2022-03-29 09:34:20|4095.6|4089.6|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|2
1648546730000|2022-03-29 09:38:50|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|1
1648546750000|2022-03-29 09:39:10|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1648546820000|2022-03-29 09:40:20|4096.9|4090.9|4096.6|4090.6|4096.9|4090.9|4096.6|4090.6|2
1648546830000|2022-03-29 09:40:30|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648546840000|2022-03-29 09:40:40|4097.4|4091.4|4097.1|4091.1|4097.4|4091.4|4097.1|4091.1|2
1648546870000|2022-03-29 09:41:10|4097.4|4091.4|4098.6|4092.6|4098.9|4092.9|4097.4|4091.4|3
1648546890000|2022-03-29 09:41:30|4101.3|4093|4099.4|4093.4|4101.3|4093.4|4099.4|4093|2
1648546900000|2022-03-29 09:41:40|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|1
1648546910000|2022-03-29 09:41:50|4098.4|4092.4|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|3
1648546930000|2022-03-29 09:42:10|4098.1|4092.1|4097.4|4091.4|4098.1|4092.1|4097.4|4091.4|3
1648546940000|2022-03-29 09:42:20|4098.4|4092.4|4099.1|4093.1|4099.1|4093.1|4098.4|4092.4|2
1648546950000|2022-03-29 09:42:30|4098.9|4092.9|4097.4|4091.4|4098.9|4092.9|4097.4|4091.4|2
1648546960000|2022-03-29 09:42:40|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1648546970000|2022-03-29 09:42:50|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648546980000|2022-03-29 09:43:00|4098.4|4092.4|4099.9|4093.9|4099.9|4093.9|4097.6|4091.6|7
1648546990000|2022-03-29 09:43:10|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648547000000|2022-03-29 09:43:20|4100.4|4094.4|4101.6|4095.6|4101.6|4095.6|4100.4|4094.4|3
1648547010000|2022-03-29 09:43:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648547020000|2022-03-29 09:43:40|4101|4095|4101.4|4095.4|4101.4|4095.4|4101|4095|2
1648547030000|2022-03-29 09:43:50|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|2
1648547040000|2022-03-29 09:44:00|4100.9|4094.9|4100.9|4094.9|4101.4|4095.4|4100.9|4094.9|3
1648547050000|2022-03-29 09:44:10|4100.4|4094.4|4101.9|4095.9|4101.9|4095.9|4100.4|4094.4|2
1648547070000|2022-03-29 09:44:30|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648547080000|2022-03-29 09:44:40|4100.4|4094.4|4099.9|4093.9|4100.4|4094.4|4099.9|4093.9|2
1648547090000|2022-03-29 09:44:50|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|1
1648547100000|2022-03-29 09:45:00|4100.9|4094.9|4101.4|4095.4|4101.4|4095.4|4100.9|4094.9|3
1648547110000|2022-03-29 09:45:10|4099.9|4093.9|4100.1|4094.1|4100.1|4094.1|4099.9|4093.9|2
1648547120000|2022-03-29 09:45:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|1
1648547130000|2022-03-29 09:45:30|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648547150000|2022-03-29 09:45:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648547170000|2022-03-29 09:46:10|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648547180000|2022-03-29 09:46:20|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648547200000|2022-03-29 09:46:40|4100.9|4094.9|4099.6|4093.6|4100.9|4094.9|4099.6|4093.6|2
1648547220000|2022-03-29 09:47:00|4100.6|4094.6|4101.4|4095.4|4101.4|4095.4|4100.6|4094.6|3
1648547230000|2022-03-29 09:47:10|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648547240000|2022-03-29 09:47:20|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648547260000|2022-03-29 09:47:40|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648547270000|2022-03-29 09:47:50|4099.6|4093.6|4100.9|4094.9|4100.9|4094.9|4099.6|4093.6|2
1648547280000|2022-03-29 09:48:00|4100.4|4094.4|4100.6|4094.6|4100.9|4094.9|4099.9|4093.9|4
1648547290000|2022-03-29 09:48:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|1
1648547310000|2022-03-29 09:48:30|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648547320000|2022-03-29 09:48:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648547340000|2022-03-29 09:49:00|4099.1|4093.1|4097.8|4091.8|4099.1|4093.1|4097.8|4091.8|2
1648547350000|2022-03-29 09:49:10|4097.3|4091.3|4097.3|4089.3|4097.3|4091.3|4097.3|4089.3|2
1648547360000|2022-03-29 09:49:20|4096.8|4088.8|4096.6|4090.6|4096.8|4090.6|4096.6|4088.8|2
1648547370000|2022-03-29 09:49:30|4097.1|4091.1|4095.6|4089.6|4097.1|4091.1|4095.6|4089.6|2
1648547390000|2022-03-29 09:49:50|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1648547420000|2022-03-29 09:50:20|4095.6|4089.6|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|2
1648547440000|2022-03-29 09:50:40|4095.4|4089.4|4096.6|4090.6|4096.6|4090.6|4095.4|4089.4|2
1648547470000|2022-03-29 09:51:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1648547500000|2022-03-29 09:51:40|4097.1|4091.1|4097.4|4091.4|4097.4|4091.4|4096.6|4090.6|4
1648547520000|2022-03-29 09:52:00|4096.1|4090.1|4097.4|4091.4|4097.4|4091.4|4096.1|4090.1|2
1648547530000|2022-03-29 09:52:10|4097.9|4091.9|4097.6|4091.6|4097.9|4091.9|4097.6|4091.6|2
1648547560000|2022-03-29 09:52:40|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648547600000|2022-03-29 09:53:20|4097.6|4091.6|4097.9|4091.9|4097.9|4091.9|4097.6|4091.6|2
1648547680000|2022-03-29 09:54:40|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4098.1|4092.1|2
1648547690000|2022-03-29 09:54:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|1
1648547740000|2022-03-29 09:55:40|4098.5|4090.5|4097.9|4091.9|4098.5|4091.9|4096.9|4090.5|3
1648547790000|2022-03-29 09:56:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648547850000|2022-03-29 09:57:30|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648547920000|2022-03-29 09:58:40|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648547940000|2022-03-29 09:59:00|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648547950000|2022-03-29 09:59:10|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1648547980000|2022-03-29 09:59:40|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648548010000|2022-03-29 10:00:10|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648548040000|2022-03-29 10:00:40|4098.4|4092.4|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|3
1648548050000|2022-03-29 10:00:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648548060000|2022-03-29 10:01:00|4098.1|4092.1|4100.4|4094.4|4100.4|4094.4|4098.1|4092.1|6
1648548070000|2022-03-29 10:01:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648548190000|2022-03-29 10:03:10|4099.6|4093.6|4099.1|4093.1|4100.6|4094.6|4099.1|4093.1|4
1648548210000|2022-03-29 10:03:30|4100.4|4094.4|4100.6|4094.6|4100.6|4094.6|4100.4|4094.4|2
1648548220000|2022-03-29 10:03:40|4101.6|4095.6|4103.6|4097.6|4104.5|4097.6|4101.6|4095.6|3
1648548230000|2022-03-29 10:03:50|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648548240000|2022-03-29 10:04:00|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|2
1648548250000|2022-03-29 10:04:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648548270000|2022-03-29 10:04:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648548440000|2022-03-29 10:07:20|4104.6|4098.6|4105.1|4099.1|4105.1|4099.1|4104.6|4098.6|3
1648548500000|2022-03-29 10:08:20|4107.3|4099|4106.8|4100.8|4107.3|4100.8|4106.4|4099|4
1648548510000|2022-03-29 10:08:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648548560000|2022-03-29 10:09:20|4108.1|4102.1|4108.4|4102.4|4108.4|4102.4|4108.1|4102.1|2
1648548590000|2022-03-29 10:09:50|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648548600000|2022-03-29 10:10:00|4106.9|4100.9|4105.9|4099.9|4106.9|4100.9|4104.6|4098.6|7
1648548620000|2022-03-29 10:10:20|4106.1|4100.1|4106.4|4100.4|4106.4|4100.4|4106.1|4100.1|2
1648548650000|2022-03-29 10:10:50|4105.6|4099.6|4105.1|4099.1|4106.4|4100.4|4105.1|4099.1|4
1648548670000|2022-03-29 10:11:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648548700000|2022-03-29 10:11:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648548710000|2022-03-29 10:11:50|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648548790000|2022-03-29 10:13:10|4109.3|4101.3|4108.6|4102.6|4109.3|4102.6|4108.4|4101.3|3
1648548800000|2022-03-29 10:13:20|4109|4103|4107.9|4101.9|4109|4103|4107.9|4101.9|2
1648548860000|2022-03-29 10:14:20|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648548930000|2022-03-29 10:15:30|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648548960000|2022-03-29 10:16:00|4106.4|4100.4|4106.9|4100.9|4106.9|4100.9|4106.4|4100.4|2
1648548970000|2022-03-29 10:16:10|4106.4|4100.4|4106.9|4100.9|4106.9|4100.9|4106.4|4100.4|2
1648548990000|2022-03-29 10:16:30|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648549000000|2022-03-29 10:16:40|4106.1|4100.1|4104.1|4098.1|4106.1|4100.1|4104.1|4098.1|9
1648549010000|2022-03-29 10:16:50|4104.4|4098.4|4104.4|4098.4|4104.6|4098.6|4104.1|4098.1|14
1648549020000|2022-03-29 10:17:00|4104.6|4098.6|4104.4|4098.4|4104.9|4098.9|4103.4|4097.4|14
1648549030000|2022-03-29 10:17:10|4104.9|4098.9|4104.6|4098.6|4104.9|4098.9|4103.9|4097.9|7
1648549040000|2022-03-29 10:17:20|4104.4|4098.4|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|19
1648549050000|2022-03-29 10:17:30|4104.4|4098.4|4104.1|4098.1|4104.4|4098.4|4104.1|4098.1|18
1648549060000|2022-03-29 10:17:40|4102.6|4096.6|4102.9|4096.9|4102.9|4096.9|4102.6|4096.6|2
1648549080000|2022-03-29 10:18:00|4103.9|4097.9|4105.4|4099.4|4105.4|4099.4|4103.9|4097.9|4
1648549110000|2022-03-29 10:18:30|4104.4|4098.4|4103.4|4097.4|4104.4|4098.4|4101.4|4095.4|19
1648549120000|2022-03-29 10:18:40|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549130000|2022-03-29 10:18:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|17
1648549140000|2022-03-29 10:19:00|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|18
1648549150000|2022-03-29 10:19:10|4103.4|4097.4|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|19
1648549160000|2022-03-29 10:19:20|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549170000|2022-03-29 10:19:30|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549180000|2022-03-29 10:19:40|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549190000|2022-03-29 10:19:50|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549200000|2022-03-29 10:20:00|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549210000|2022-03-29 10:20:10|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|20
1648549220000|2022-03-29 10:20:20|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|17
1648549230000|2022-03-29 10:20:30|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|18
1648549240000|2022-03-29 10:20:40|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.4|4097.4|20
1648549250000|2022-03-29 10:20:50|4103.4|4097.4|4103.4|4097.4|4103.6|4097.6|4103.4|4097.4|19
1648549260000|2022-03-29 10:21:00|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4103.4|4097.4|5
1648549310000|2022-03-29 10:21:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648549360000|2022-03-29 10:22:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648549390000|2022-03-29 10:23:10|4104.9|4098.9|4105.6|4099.6|4105.6|4099.6|4104.9|4098.9|3
1648549410000|2022-03-29 10:23:30|4105.1|4099.1|4104.6|4098.6|4105.9|4099.9|4104.6|4098.6|4
1648549420000|2022-03-29 10:23:40|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648549430000|2022-03-29 10:23:50|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648549490000|2022-03-29 10:24:50|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|2
1648549560000|2022-03-29 10:26:00|4104.6|4098.6|4105.3|4097|4105.3|4098.6|4102.6|4096.6|5
1648549580000|2022-03-29 10:26:20|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.4|4098.4|6
1648549680000|2022-03-29 10:28:00|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|2
1648549740000|2022-03-29 10:29:00|4106.1|4100.1|4107.9|4101.9|4107.9|4101.9|4106.1|4100.1|2
1648549760000|2022-03-29 10:29:20|4106.6|4100.6|4107.6|4101.6|4107.9|4101.9|4105.3|4099.3|18
1648549770000|2022-03-29 10:29:30|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648549800000|2022-03-29 10:30:00|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648549870000|2022-03-29 10:31:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648549910000|2022-03-29 10:31:50|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648549930000|2022-03-29 10:32:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648549990000|2022-03-29 10:33:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648550000000|2022-03-29 10:33:20|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648550020000|2022-03-29 10:33:40|4108.1|4102.1|4109|4101|4109|4102.6|4107.6|4101|4
1648550030000|2022-03-29 10:33:50|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648550070000|2022-03-29 10:34:30|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648550080000|2022-03-29 10:34:40|4108|4100|4107.4|4101.4|4108|4101.4|4107.4|4100|2
1648550190000|2022-03-29 10:36:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648550310000|2022-03-29 10:38:30|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648550360000|2022-03-29 10:39:20|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648550420000|2022-03-29 10:40:20|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648550480000|2022-03-29 10:41:20|4107.9|4101.9|4109.1|4103.1|4109.1|4103.1|4107.9|4101.9|4
1648550490000|2022-03-29 10:41:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1648550500000|2022-03-29 10:41:40|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648550540000|2022-03-29 10:42:20|4107.9|4101.9|4105.4|4099.4|4107.9|4101.9|4104.6|4097.8|5
1648550550000|2022-03-29 10:42:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648550560000|2022-03-29 10:42:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1648550570000|2022-03-29 10:42:50|4106.4|4100.4|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|2
1648550580000|2022-03-29 10:43:00|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648550610000|2022-03-29 10:43:30|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.9|4098.9|2
1648550720000|2022-03-29 10:45:20|4103.9|4097.9|4104.4|4098.4|4104.4|4098.4|4103.6|4097.6|5
1648550730000|2022-03-29 10:45:30|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648550750000|2022-03-29 10:45:50|4105.6|4099.6|4105.9|4099.9|4105.9|4099.9|4105.6|4099.6|2
1648550760000|2022-03-29 10:46:00|4106.1|4100.1|4105.9|4099.9|4106.1|4100.1|4105.9|4099.9|2
1648550790000|2022-03-29 10:46:30|4106.9|4100.9|4107.1|4101.1|4107.1|4101.1|4106.9|4100.9|2
1648550860000|2022-03-29 10:47:40|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|1
1648550870000|2022-03-29 10:47:50|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1648550930000|2022-03-29 10:48:50|4105.1|4099.1|4102.9|4096.9|4105.1|4099.1|4101.9|4095.9|5
1648550940000|2022-03-29 10:49:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648550950000|2022-03-29 10:49:10|4102.9|4096.9|4103.9|4097.9|4103.9|4097.9|4102.9|4096.9|3
1648550960000|2022-03-29 10:49:20|4103.1|4097.1|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|5
1648550970000|2022-03-29 10:49:30|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648551000000|2022-03-29 10:50:00|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648551020000|2022-03-29 10:50:20|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.4|4098.4|2
1648551030000|2022-03-29 10:50:30|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1648551060000|2022-03-29 10:51:00|4103.4|4097.4|4105.4|4099.4|4106.3|4099.4|4103.4|4097.4|3
1648551070000|2022-03-29 10:51:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648551140000|2022-03-29 10:52:20|4105.1|4099.1|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|2
1648551180000|2022-03-29 10:53:00|4104.9|4098.9|4105.4|4099.4|4106.3|4099.4|4104.6|4098|9
1648551340000|2022-03-29 10:55:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648551390000|2022-03-29 10:56:30|4104.4|4098.4|4104.6|4098.6|4104.9|4098.9|4104.4|4098.4|3
1648551420000|2022-03-29 10:57:00|4104.4|4098.4|4101.4|4095.4|4104.4|4098.4|4101.4|4095.4|4
1648551470000|2022-03-29 10:57:50|4101.6|4095.6|4101.9|4095.9|4101.9|4095.9|4101.6|4095.6|2
1648551480000|2022-03-29 10:58:00|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|1
1648551500000|2022-03-29 10:58:20|4101.9|4095.9|4102.4|4096.4|4102.4|4096.4|4101.1|4095.1|3
1648551510000|2022-03-29 10:58:30|4102.1|4096.1|4101.4|4095.4|4102.1|4096.1|4101.4|4095.4|2
1648551530000|2022-03-29 10:58:50|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1648551540000|2022-03-29 10:59:00|4101.9|4095.9|4101.4|4095.4|4102.1|4096.1|4101.4|4095.4|6
1648551550000|2022-03-29 10:59:10|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1648551570000|2022-03-29 10:59:30|4100.9|4094.9|4100.4|4094.4|4100.9|4094.9|4100.4|4094.4|2
1648551580000|2022-03-29 10:59:40|4099.4|4093.4|4100.6|4094.6|4100.6|4094.6|4099.4|4093.4|2
1648551620000|2022-03-29 11:00:20|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648551630000|2022-03-29 11:00:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648551640000|2022-03-29 11:00:40|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.6|4093.6|2
1648551660000|2022-03-29 11:01:00|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648551730000|2022-03-29 11:02:10|4100.6|4094.6|4101.4|4095.4|4101.4|4095.4|4100.6|4094.6|2
1648551810000|2022-03-29 11:03:30|4100.1|4094.1|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|2
1648551840000|2022-03-29 11:04:00|4099.1|4093.1|4099.9|4093.9|4099.9|4093.9|4099.1|4093.1|2
1648551850000|2022-03-29 11:04:10|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|1
1648551900000|2022-03-29 11:05:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648552040000|2022-03-29 11:07:20|4098.4|4092.4|4099.1|4093.1|4099.1|4093.1|4098.4|4092.4|2
1648552150000|2022-03-29 11:09:10|4102.3|4093|4103.4|4097.4|4103.4|4097.4|4102.3|4093|2
1648552210000|2022-03-29 11:10:10|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648552240000|2022-03-29 11:10:40|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648552260000|2022-03-29 11:11:00|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1648552280000|2022-03-29 11:11:20|4104.4|4098.4|4101.6|4095.6|4104.4|4098.4|4101.6|4095.6|2
1648552300000|2022-03-29 11:11:40|4101.9|4095.9|4102|4096|4102.5|4096.4|4101.9|4094.5|4
1648552340000|2022-03-29 11:12:20|4101.9|4095.9|4102.1|4096.1|4102.1|4096.1|4101.9|4095.9|2
1648552350000|2022-03-29 11:12:30|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1648552370000|2022-03-29 11:12:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648552380000|2022-03-29 11:13:00|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|1
1648552390000|2022-03-29 11:13:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648552400000|2022-03-29 11:13:20|4102.4|4096.4|4102.9|4096.9|4102.9|4096.9|4102.4|4096.4|2
1648552410000|2022-03-29 11:13:30|4102.4|4096.4|4103.1|4097.1|4103.1|4097.1|4102.4|4096.4|2
1648552420000|2022-03-29 11:13:40|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648552430000|2022-03-29 11:13:50|4102.4|4096.4|4103.6|4097.6|4103.6|4097.6|4102.4|4096.4|2
1648552440000|2022-03-29 11:14:00|4103.9|4097.9|4103.1|4097.1|4103.9|4097.9|4103.1|4097.1|2
1648552450000|2022-03-29 11:14:10|4102.6|4096.6|4102.4|4096.4|4102.6|4096.6|4102.3|4096.3|4
1648552460000|2022-03-29 11:14:20|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1648552550000|2022-03-29 11:15:50|4100.6|4094.6|4100.4|4094.4|4100.6|4094.6|4100.4|4094.4|2
1648552560000|2022-03-29 11:16:00|4099.9|4093.9|4098.9|4092.9|4099.9|4093.9|4098.9|4092.9|2
1648552570000|2022-03-29 11:16:10|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648552580000|2022-03-29 11:16:20|4099.4|4093.4|4099.1|4093.1|4099.4|4093.4|4099.1|4093.1|2
1648552620000|2022-03-29 11:17:00|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648552630000|2022-03-29 11:17:10|4099.1|4093.1|4099.4|4093.4|4099.4|4093.4|4099.1|4093.1|2
1648552670000|2022-03-29 11:17:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1648552700000|2022-03-29 11:18:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648552760000|2022-03-29 11:19:20|4098.6|4092.6|4098.9|4092.9|4099.1|4093.1|4098.6|4092.6|3
1648552790000|2022-03-29 11:19:50|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648552800000|2022-03-29 11:20:00|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648552890000|2022-03-29 11:21:30|4102|4093.3|4100.5|4094.5|4102|4094.5|4100.5|4093.3|2
1648552910000|2022-03-29 11:21:50|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1648552950000|2022-03-29 11:22:30|4099.4|4093.4|4098.6|4092.6|4099.6|4093.6|4097.6|4091.6|6
1648552960000|2022-03-29 11:22:40|4099.1|4093.1|4100.9|4094.9|4100.9|4094.9|4099.1|4093.1|3
1648553020000|2022-03-29 11:23:40|4102.1|4096.1|4102.4|4096.4|4102.4|4096.4|4102.1|4096.1|2
1648553030000|2022-03-29 11:23:50|4102.6|4096.6|4102.9|4096.9|4102.9|4096.9|4102.6|4096.6|2
1648553050000|2022-03-29 11:24:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648553070000|2022-03-29 11:24:30|4102.9|4096.9|4103.4|4097.4|4103.4|4097.4|4102.9|4096.9|3
1648553200000|2022-03-29 11:26:40|4102.4|4096.4|4103.1|4097.1|4103.1|4097.1|4102.4|4096.4|2
1648553210000|2022-03-29 11:26:50|4101.9|4095.9|4103.4|4097.4|4103.4|4097.4|4101.9|4095.9|2
1648553260000|2022-03-29 11:27:40|4102.6|4096.6|4102.4|4096.4|4102.6|4096.6|4102.4|4096.4|2
1648553270000|2022-03-29 11:27:50|4102.9|4096.9|4102.6|4096.6|4102.9|4096.9|4102.6|4096.6|2
1648553290000|2022-03-29 11:28:10|4102.4|4096.4|4101.9|4095.9|4102.4|4096.4|4101.9|4095.9|2
1648553310000|2022-03-29 11:28:30|4102.1|4096.1|4102.4|4096.4|4102.4|4096.4|4102.1|4096.1|2
1648553340000|2022-03-29 11:29:00|4103.9|4097.9|4102.6|4096.6|4103.9|4097.9|4102.6|4096.6|2
1648553350000|2022-03-29 11:29:10|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|1
1648553380000|2022-03-29 11:29:40|4102.4|4096.4|4101.6|4095.6|4102.4|4096.4|4101.6|4095.6|3
1648553420000|2022-03-29 11:30:20|4100.6|4094.6|4100.4|4094.4|4100.6|4094.6|4100.4|4094.4|2
1648553440000|2022-03-29 11:30:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648553460000|2022-03-29 11:31:00|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648553480000|2022-03-29 11:31:20|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|1
1648553490000|2022-03-29 11:31:30|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|1
1648553520000|2022-03-29 11:32:00|4102.1|4096.1|4104.4|4098.4|4104.4|4098.4|4102.1|4096.1|5
1648553530000|2022-03-29 11:32:10|4104.6|4098.6|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|3
1648553540000|2022-03-29 11:32:20|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648553560000|2022-03-29 11:32:40|4104.1|4098.1|4103.4|4097.4|4104.1|4098.1|4103.4|4097.4|2
1648553670000|2022-03-29 11:34:30|4102.1|4096.1|4102.4|4096.4|4104|4096.4|4101.4|4095.3|7
1648553680000|2022-03-29 11:34:40|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|2
1648553690000|2022-03-29 11:34:50|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|1
1648553700000|2022-03-29 11:35:00|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.4|4096.4|3
1648553770000|2022-03-29 11:36:10|4102.9|4096.9|4103.4|4097.4|4103.4|4097.4|4102.9|4096.9|2
1648553790000|2022-03-29 11:36:30|4103.1|4097.1|4102.4|4096.4|4103.1|4097.1|4102.4|4096.4|3
1648553810000|2022-03-29 11:36:50|4101.4|4095.4|4101.1|4095.1|4101.4|4095.4|4101.1|4095.1|2
1648553820000|2022-03-29 11:37:00|4101.9|4095.9|4108.5|4098.5|4108.5|4098.5|4101.9|4095.9|6
1648553840000|2022-03-29 11:37:20|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648553860000|2022-03-29 11:37:40|4107.1|4101.1|4107.4|4101.4|4107.4|4101.4|4107.1|4101.1|2
1648553920000|2022-03-29 11:38:40|4107.6|4101.6|4107|4099|4107.6|4101.6|4107|4098.5|6
1648553940000|2022-03-29 11:39:00|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|1
1648553980000|2022-03-29 11:39:40|4105.1|4099.1|4104.1|4098.1|4105.1|4099.1|4104.1|4098.1|3
1648553990000|2022-03-29 11:39:50|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648554020000|2022-03-29 11:40:20|4103.1|4097.1|4103.4|4097.4|4103.4|4097.4|4103.1|4097.1|2
1648554070000|2022-03-29 11:41:10|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|2
1648554090000|2022-03-29 11:41:30|4102.6|4096.6|4101.6|4095.6|4102.6|4096.6|4101.6|4095.6|2
1648554120000|2022-03-29 11:42:00|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|1
1648554130000|2022-03-29 11:42:10|4100.6|4094.6|4099.6|4093.6|4101.1|4095.1|4099.4|4093.4|6
1648554210000|2022-03-29 11:43:30|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1648554220000|2022-03-29 11:43:40|4099.6|4093.6|4098.9|4092.9|4099.6|4093.6|4098.9|4092.9|2
1648554330000|2022-03-29 11:45:30|4099.1|4093.1|4100.1|4094.1|4100.1|4094.1|4099.1|4093.1|2
1648554360000|2022-03-29 11:46:00|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|2
1648554370000|2022-03-29 11:46:10|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|1
1648554390000|2022-03-29 11:46:30|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|1
1648554410000|2022-03-29 11:46:50|4099.4|4093.4|4100.4|4094.4|4100.4|4094.4|4099.4|4093.4|3
1648554420000|2022-03-29 11:47:00|4100.6|4094.6|4104.1|4098.1|4104.1|4098.1|4100.6|4094.6|2
1648554430000|2022-03-29 11:47:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648554480000|2022-03-29 11:48:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648554490000|2022-03-29 11:48:10|4107.1|4101.1|4107.1|4101.1|4108.3|4102.1|4107.1|4100|5
1648554500000|2022-03-29 11:48:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648554510000|2022-03-29 11:48:30|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648554540000|2022-03-29 11:49:00|4109.6|4103.6|4109.4|4103.4|4109.6|4103.6|4109.4|4103.4|2
1648554550000|2022-03-29 11:49:10|4109.6|4103.6|4109.4|4103.4|4109.6|4103.6|4109.4|4103.4|2
1648554560000|2022-03-29 11:49:20|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648554580000|2022-03-29 11:49:40|4109.4|4103.4|4107.1|4101.1|4109.4|4103.4|4105.1|4099.1|7
1648554600000|2022-03-29 11:50:00|4106.6|4100.6|4104.9|4098.9|4106.6|4100.6|4104.9|4098.9|4
1648554610000|2022-03-29 11:50:10|4103.4|4097.4|4104.4|4098.4|4105.1|4099.1|4103.4|4097.4|4
1648554620000|2022-03-29 11:50:20|4104.1|4098.1|4101.6|4095.6|4104.1|4098.1|4101.6|4095.6|7
1648554630000|2022-03-29 11:50:30|4100.4|4094.4|4099.1|4093.1|4100.4|4094.4|4099.1|4093.1|3
1648554640000|2022-03-29 11:50:40|4098.9|4092.9|4096.9|4090.9|4098.9|4092.9|4095.9|4089.9|6
1648554660000|2022-03-29 11:51:00|4096.6|4090.6|4095.9|4089.9|4096.6|4090.6|4095.9|4089.9|3
1648554670000|2022-03-29 11:51:10|4095.6|4089.6|4095.5|4087.5|4095.6|4089.6|4095.5|4087.5|2
1648554680000|2022-03-29 11:51:20|4096|4088|4096.6|4090.6|4096.8|4090.6|4096|4088|3
1648554700000|2022-03-29 11:51:40|4096.4|4090.4|4096.1|4090.1|4096.4|4090.4|4096.1|4090.1|2
1648554710000|2022-03-29 11:51:50|4096.4|4090.4|4095.6|4089.6|4096.6|4090.6|4095.6|4089.6|4
1648554720000|2022-03-29 11:52:00|4097.8|4089.5|4101.5|4095.5|4101.5|4095.5|4097.8|4089.5|3
1648554730000|2022-03-29 11:52:10|4102|4096|4102.9|4096.9|4102.9|4096.9|4102|4096|3
1648554740000|2022-03-29 11:52:20|4102.6|4096.6|4101.9|4095.9|4102.6|4096.6|4101.9|4095.9|2
1648554750000|2022-03-29 11:52:30|4102.6|4096.6|4100.9|4094.9|4102.6|4096.6|4100.9|4094.9|3
1648554760000|2022-03-29 11:52:40|4101.6|4095.6|4100.3|4092|4102.5|4095.6|4100.3|4092|4
1648554770000|2022-03-29 11:52:50|4099.5|4092.3|4097.1|4091.1|4099.5|4092.3|4097.1|4090.8|3
1648554780000|2022-03-29 11:53:00|4097.6|4091.6|4099.1|4093.1|4099.4|4093.4|4097.6|4091.6|3
1648554790000|2022-03-29 11:53:10|4099|4091|4096.5|4086.8|4099|4091|4096.5|4085.5|6
1648554800000|2022-03-29 11:53:20|4096.3|4086.5|4096.3|4086.5|4096.3|4086.5|4096.3|4086.5|1
1648554810000|2022-03-29 11:53:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648554820000|2022-03-29 11:53:40|4092.1|4086.1|4092.4|4086.4|4093.1|4087.1|4092.1|4086.1|4
1648554830000|2022-03-29 11:53:50|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648554840000|2022-03-29 11:54:00|4091.6|4085.6|4091.9|4085.9|4091.9|4085.9|4090.9|4084.9|5
1648554850000|2022-03-29 11:54:10|4092.1|4086.1|4091.1|4085.1|4092.1|4086.1|4091.1|4085.1|4
1648554860000|2022-03-29 11:54:20|4090.6|4084.6|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|2
1648554870000|2022-03-29 11:54:30|4091.9|4085.9|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|2
1648554880000|2022-03-29 11:54:40|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1648554890000|2022-03-29 11:54:50|4091.4|4085.4|4091.9|4085.9|4091.9|4085.9|4091.4|4085.4|2
1648554910000|2022-03-29 11:55:10|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648554920000|2022-03-29 11:55:20|4091.4|4085.4|4091.6|4085.6|4091.6|4085.6|4091.4|4085.4|2
1648554930000|2022-03-29 11:55:30|4091.9|4085.9|4093.4|4087.4|4093.4|4087.4|4091.9|4085.9|3
1648554940000|2022-03-29 11:55:40|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1648554950000|2022-03-29 11:55:50|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|1
1648554960000|2022-03-29 11:56:00|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.4|4087.4|3
1648555000000|2022-03-29 11:56:40|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4092.9|4086.9|3
1648555010000|2022-03-29 11:56:50|4093.9|4087.9|4091.6|4085.6|4095.1|4089.1|4091.6|4085.6|8
1648555030000|2022-03-29 11:57:10|4091.4|4085.4|4093.1|4087.1|4093.1|4087.1|4091.4|4085.4|4
1648555040000|2022-03-29 11:57:20|4093.4|4087.4|4093.1|4087.1|4093.4|4087.4|4092.4|4086.4|3
1648555060000|2022-03-29 11:57:40|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648555070000|2022-03-29 11:57:50|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|2
1648555080000|2022-03-29 11:58:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648555090000|2022-03-29 11:58:10|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1648555100000|2022-03-29 11:58:20|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1648555110000|2022-03-29 11:58:30|4090.6|4084.6|4091.9|4085.9|4091.9|4085.9|4090.6|4084.6|2
1648555130000|2022-03-29 11:58:50|4091.6|4085.6|4091.1|4085.1|4091.6|4085.6|4091.1|4085.1|3
1648555140000|2022-03-29 11:59:00|4091.9|4085.9|4093.8|4085.8|4093.8|4086.6|4091.9|4085.8|4
1648555150000|2022-03-29 11:59:10|4092.3|4086.3|4092.8|4086.8|4094.5|4087.6|4092.3|4086.3|7
1648555160000|2022-03-29 11:59:20|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|1
1648555180000|2022-03-29 11:59:40|4094.4|4088.4|4097.6|4091.6|4097.6|4091.6|4094.4|4088.4|4
1648555190000|2022-03-29 11:59:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.4|4091.4|3
1648555200000|2022-03-29 12:00:00|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648555210000|2022-03-29 12:00:10|4097.1|4091.1|4096.9|4090.9|4097.1|4091.1|4096.9|4090.9|2
1648555240000|2022-03-29 12:00:40|4096.1|4090.1|4097.1|4091.1|4097.1|4091.1|4095.9|4089.9|4
1648555260000|2022-03-29 12:01:00|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1648555270000|2022-03-29 12:01:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1648555280000|2022-03-29 12:01:20|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|1
1648555290000|2022-03-29 12:01:30|4096.4|4090.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|2
1648555300000|2022-03-29 12:01:40|4094.1|4088.1|4094.9|4088.9|4095.1|4089.1|4094.1|4088.1|4
1648555310000|2022-03-29 12:01:50|4093.1|4087.1|4093.6|4087.6|4093.9|4087.9|4092.9|4086.9|4
1648555330000|2022-03-29 12:02:10|4093.1|4087.1|4091.9|4085.9|4093.1|4087.1|4091.9|4085.9|2
1648555340000|2022-03-29 12:02:20|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648555360000|2022-03-29 12:02:40|4091.9|4085.9|4091.6|4085.6|4091.9|4085.9|4091.6|4085.6|2
1648555370000|2022-03-29 12:02:50|4090.9|4084.9|4091.9|4085.9|4091.9|4085.9|4090.9|4084.9|3
1648555380000|2022-03-29 12:03:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1648555390000|2022-03-29 12:03:10|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1648555400000|2022-03-29 12:03:20|4090.6|4084.6|4090.9|4084.9|4091.1|4085.1|4090.6|4084.6|3
1648555440000|2022-03-29 12:04:00|4091.6|4085.6|4093.9|4087.9|4095.4|4089.4|4091.6|4085.6|11
1648555480000|2022-03-29 12:04:40|4093.6|4087.6|4091.9|4085.9|4093.6|4087.6|4091.9|4085.9|4
1648555490000|2022-03-29 12:04:50|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648555500000|2022-03-29 12:05:00|4092.6|4086.6|4093.4|4087.4|4093.9|4087.9|4091.9|4085.9|8
1648555510000|2022-03-29 12:05:10|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648555520000|2022-03-29 12:05:20|4092.9|4086.9|4094.1|4088.1|4094.1|4088.1|4092.9|4086.9|4
1648555530000|2022-03-29 12:05:30|4093.4|4087.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|3
1648555600000|2022-03-29 12:06:40|4092.1|4086.1|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|2
1648555610000|2022-03-29 12:06:50|4090.9|4084.9|4091.6|4085.6|4091.6|4085.6|4090.9|4084.9|2
1648555630000|2022-03-29 12:07:10|4092.1|4086.1|4093.9|4087.9|4094.1|4088.1|4092.1|4086.1|6
1648555650000|2022-03-29 12:07:30|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|3
1648555670000|2022-03-29 12:07:50|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1648555680000|2022-03-29 12:08:00|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.4|4088.4|3
1648555690000|2022-03-29 12:08:10|4094.9|4088.9|4094.6|4088.6|4094.9|4088.9|4094.6|4088.6|2
1648555700000|2022-03-29 12:08:20|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648555730000|2022-03-29 12:08:50|4095.1|4089.1|4093.9|4087.9|4095.1|4089.1|4093.9|4087.9|4
1648555740000|2022-03-29 12:09:00|4094.1|4088.1|4094.9|4088.9|4094.9|4088.9|4094.1|4088.1|2
1648555750000|2022-03-29 12:09:10|4095.1|4089.1|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|6
1648555760000|2022-03-29 12:09:20|4094.9|4088.9|4092.1|4086.1|4094.9|4088.9|4092.1|4085.8|6
1648555770000|2022-03-29 12:09:30|4091.9|4085.9|4091.6|4085.6|4091.9|4085.9|4091.6|4085.6|4
1648555780000|2022-03-29 12:09:40|4091.4|4085.4|4091.1|4085.1|4091.4|4085.4|4091.1|4085.1|2
1648555800000|2022-03-29 12:10:00|4090.6|4084.6|4092.6|4086.6|4092.6|4086.6|4090.6|4084.6|7
1648555810000|2022-03-29 12:10:10|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648555820000|2022-03-29 12:10:20|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|2
1648555830000|2022-03-29 12:10:30|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|1
1648555840000|2022-03-29 12:10:40|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1648555850000|2022-03-29 12:10:50|4090.4|4084.4|4091.9|4085.9|4091.9|4085.9|4090.4|4084.4|5
1648555860000|2022-03-29 12:11:00|4090.9|4084.9|4091.9|4085.9|4091.9|4085.9|4090.9|4084.9|2
1648555870000|2022-03-29 12:11:10|4091.6|4085.6|4091.1|4085.1|4091.6|4085.6|4091.1|4085.1|2
1648555880000|2022-03-29 12:11:20|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|2
1648555890000|2022-03-29 12:11:30|4091.4|4085.4|4091.9|4085.9|4092.4|4086.4|4091.4|4085.4|4
1648555900000|2022-03-29 12:11:40|4092.4|4086.4|4091.6|4085.6|4092.4|4086.4|4091.6|4085.6|3
1648555920000|2022-03-29 12:12:00|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1648555930000|2022-03-29 12:12:10|4090.9|4084.9|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|3
1648555940000|2022-03-29 12:12:20|4091.9|4085.9|4092.1|4086.1|4092.1|4086.1|4091.9|4085.9|2
1648555950000|2022-03-29 12:12:30|4091.6|4085.6|4090.6|4084.6|4091.6|4085.6|4090.6|4084.6|3
1648555960000|2022-03-29 12:12:40|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|1
1648555970000|2022-03-29 12:12:50|4090.9|4084.9|4091.4|4085.4|4091.6|4085.6|4090.9|4084.9|3
1648555980000|2022-03-29 12:13:00|4090.9|4084.9|4086|4074|4090.9|4084.9|4086|4073.8|10
1648555990000|2022-03-29 12:13:10|4085.5|4073.5|4084.5|4073.5|4085.5|4073.5|4084.5|4073.5|2
1648556000000|2022-03-29 12:13:20|4084|4064.8|4079|4061.8|4084|4064.8|4079|4061.8|4
1648556010000|2022-03-29 12:13:30|4077.8|4062|4074.5|4063.3|4077.8|4067|4074.5|4060.8|10
1648556020000|2022-03-29 12:13:40|4074.8|4063.5|4074.8|4063.5|4074.8|4063.5|4074.8|4063.5|1
1648556030000|2022-03-29 12:13:50|4072.8|4061.3|4073|4060.8|4073|4062|4071.8|4060.8|6
1648556040000|2022-03-29 12:14:00|4070.3|4059.8|4068.5|4059.8|4070.3|4059.8|4068.5|4059.8|2
1648556050000|2022-03-29 12:14:10|4068.3|4059.5|4070.3|4061.5|4070.3|4061.5|4068.3|4059.5|3
1648556060000|2022-03-29 12:14:20|4069|4060.3|4069|4060.3|4069|4060.3|4068.8|4060|3
1648556070000|2022-03-29 12:14:30|4069.3|4060.5|4068.5|4059.8|4069.3|4060.5|4068.3|4059.5|3
1648556080000|2022-03-29 12:14:40|4068.8|4060|4069.8|4061|4069.8|4061|4068.8|4060|3
1648556100000|2022-03-29 12:15:00|4070|4061.3|4070|4061.3|4070|4061.3|4070|4061.3|1
1648556120000|2022-03-29 12:15:20|4070.8|4062|4071|4062.3|4071|4062.3|4070.8|4062|2
1648556130000|2022-03-29 12:15:30|4071.8|4063|4071|4062.3|4071.8|4063|4071|4062.3|2
1648556140000|2022-03-29 12:15:40|4072.5|4062|4087.5|4067.5|4087.5|4067.5|4072.5|4062|2
1648556150000|2022-03-29 12:15:50|4087.6|4067.6|4091.4|4071.4|4091.4|4071.4|4087.6|4067.6|5
1648556160000|2022-03-29 12:16:00|4091|4071|4094.8|4086|4094.8|4086|4091|4071|3
1648556170000|2022-03-29 12:16:10|4093.3|4084.5|4094.3|4082.3|4094.3|4085.5|4093.3|4082.3|4
1648556190000|2022-03-29 12:16:30|4094|4085.3|4094|4085.3|4094|4085.3|4094|4085.3|1
1648556200000|2022-03-29 12:16:40|4094.3|4083.5|4092.8|4084|4094.3|4084.3|4092.8|4083.5|4
1648556210000|2022-03-29 12:16:50|4093.5|4084.8|4093.5|4084.8|4093.5|4084.8|4093.5|4084.8|1
1648556230000|2022-03-29 12:17:10||4082.5||4082.5||4082.5||4082.5|1
1648556240000|2022-03-29 12:17:20|4093.3|4082.8|4093.3|4082.8|4093.3|4082.8|4093.3|4082.8|1
1648556250000|2022-03-29 12:17:30||4084.5||4084.5||4084.5||4084.5|1
1648556270000|2022-03-29 12:17:50|4092.8|4084|4092.8|4084|4092.8|4084|4092.8|4084|1
1648556330000|2022-03-29 12:18:50|4092.3|4083.5|4092.8|4084|4092.8|4084|4092.3|4083.5|2
1648556340000|2022-03-29 12:19:00|4093.8|4085|4093.8|4085|4093.8|4085|4093.8|4085|1
1648556350000|2022-03-29 12:19:10|4094.3|4085.5|4094|4085.3|4094.3|4085.5|4093|4084.3|3
1648556370000|2022-03-29 12:19:30|4093.5|4083.5|4093.5|4083.5|4093.5|4083.5|4093.5|4083.5|2
1648556390000|2022-03-29 12:19:50|4093|4084.8|4092.8|4084|4093|4084.8|4092.8|4082|4
1648556400000|2022-03-29 12:20:00|4093.3|4084.5|4093.3|4084.5|4093.3|4084.5|4093.3|4084.5|1
1648556410000|2022-03-29 12:20:10|4093|4084.3|4093.8|4085|4093.8|4085|4092.5|4083.8|3
1648556420000|2022-03-29 12:20:20|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648556430000|2022-03-29 12:20:30|4093.8|4084.5|4093.8|4085|4093.8|4085|4093.8|4084.5|2
1648556460000|2022-03-29 12:21:00|4093.5|4084.8|4093.5|4084.8|4093.5|4084.8|4093.5|4084.8|1
1648556470000|2022-03-29 12:21:10|4092.8|4084|4093.5|4084.8|4093.5|4084.8|4092.8|4084|2
1648556500000|2022-03-29 12:21:40|4093|4084.3|4093|4084.3|4093|4084.3|4093|4084.3|1
1648556510000|2022-03-29 12:21:50|4092.3|4083.5|4092.8|4084|4092.8|4084|4092.3|4083.5|2
1648556540000|2022-03-29 12:22:20|4093.3|4084.5|4092.3|4083.5|4093.3|4084.5|4092.3|4083.5|2
1648556560000|2022-03-29 12:22:40|4093|4084.3|4093|4084.3|4093|4084.3|4093|4084.3|1
1648556590000|2022-03-29 12:23:10|4092.3|4083.5|4092.3|4081.8|4092.3|4083.5|4092.3|4081.8|2
1648556610000|2022-03-29 12:23:30|4092.8|4083.5|4092.8|4084|4092.8|4084|4092.8|4083.5|2
1648556620000|2022-03-29 12:23:40|4092.5|4083.8|4093|4084.3|4093|4084.3|4091.3|4082.5|4
1648556640000|2022-03-29 12:24:00|4092.3|4083.5|4093|4084.3|4093|4084.3|4092.3|4083.5|2
1648556650000|2022-03-29 12:24:10|4092.8|4084|4092.8|4084|4092.8|4084|4092.8|4084|1
1648556660000|2022-03-29 12:24:20|4092.3|4083.5|4092.3|4083.5|4092.3|4083.5|4092.3|4083.5|1
1648556680000|2022-03-29 12:24:40|4093.3|4084.5|4092.3|4083.5|4093.3|4084.5|4092.3|4083.5|4
1648556690000|2022-03-29 12:24:50|4092.8|4084|4092.5|4083.8|4092.8|4084|4092.5|4083.8|2
1648556700000|2022-03-29 12:25:00|4092.3|4083.5|4093.5|4084.8|4093.5|4084.8|4092.3|4083.5|2
1648556710000|2022-03-29 12:25:10|4094.5|4085.8|4094.5|4085.8|4094.5|4085.8|4094.5|4085.8|1
1648556720000|2022-03-29 12:25:20|4094|4085.3|4093.8|4085|4094|4085.3|4093.8|4085|2
1648556730000|2022-03-29 12:25:30|4094.8|4086|4095.5|4086.5|4095.5|4086.5|4094|4085.3|3
1648556740000|2022-03-29 12:25:40|4095.8|4086.8|4094.3|4085.5|4095.8|4086.8|4094.3|4085.5|3
1648556750000|2022-03-29 12:25:50|4094.5|4085.8|4094.5|4085.8|4094.5|4085.8|4094.5|4085.8|1
1648556800000|2022-03-29 12:26:40|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648556830000|2022-03-29 12:27:10|4094.8|4086|4094.8|4086|4094.8|4086|4094.8|4086|1
1648556840000|2022-03-29 12:27:20|4095|4086.3|4096.3|4086|4096.3|4086.3|4095|4086|2
1648556850000|2022-03-29 12:27:30|4094.3|4084|4093.8|4083.8|4094.3|4084|4093.8|4083.8|2
1648556860000|2022-03-29 12:27:40|4093|4084.3|4093.8|4085|4094.3|4085.5|4093|4084.3|7
1648556870000|2022-03-29 12:27:50|4093.3|4084.5|4093.8|4085|4094.3|4085.5|4092.8|4084|6
1648556890000|2022-03-29 12:28:10|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648556910000|2022-03-29 12:28:30|4093.8|4085|4093.3|4084.5|4093.8|4085|4093.3|4084.5|2
1648556920000|2022-03-29 12:28:40|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648556940000|2022-03-29 12:29:00|4094.5|4085.8|4095|4086.3|4095|4086.3|4094.5|4085.8|4
1648556950000|2022-03-29 12:29:10|4094.5|4085.8|4095|4086.3|4095|4086.3|4094.5|4085.8|2
1648556960000|2022-03-29 12:29:20|4094.8|4086|4095|4086.3|4095.5|4086.8|4094.8|4086|3
1648556970000|2022-03-29 12:29:30|4095.3|4086.5|4095.3|4086.5|4095.3|4086.5|4095.3|4086.5|1
1648557030000|2022-03-29 12:30:30|4095|4086.3|4093.8|4085|4095|4086.3|4093.8|4085|3
1648557050000|2022-03-29 12:30:50|4094.3|4085.5|4094.5|4085.8|4095.5|4086.8|4094.3|4085.5|7
1648557060000|2022-03-29 12:31:00|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648557110000|2022-03-29 12:31:50|4094|4085.3|4094|4085.3|4094|4085.3|4094|4085.3|1
1648557120000|2022-03-29 12:32:00|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|4094.3|4085.5|1
1648557130000|2022-03-29 12:32:10|4094.8|4086|4094|4085.3|4094.8|4086|4094|4085.3|2
1648557140000|2022-03-29 12:32:20|4093.3|4084.5|4094.3|4085.5|4094.3|4085.5|4093.3|4084.5|2
1648557160000|2022-03-29 12:32:40|4093.8|4085|4092.8|4084|4093.8|4085|4092.8|4084|3
1648557200000|2022-03-29 12:33:20|4093.3|4084.5|4093.3|4084.5|4093.3|4084.5|4093.3|4084.5|1
1648557250000|2022-03-29 12:34:10|4093|4084.3|4093|4084.3|4093|4084.3|4093|4084.3|1
1648557260000|2022-03-29 12:34:20|4092.3|4083.5|4092.3|4081.8|4092.3|4083.5|4092.3|4081.8|3
1648557280000|2022-03-29 12:34:40||4083.5||4083.5||4083.5||4083.5|1
1648557300000|2022-03-29 12:35:00|4090.8|4082|4088|4079.3|4090.8|4082|4087.3|4078.5|8
1648557310000|2022-03-29 12:35:10|4087.5|4078.8|4086.3|4077.5|4087.5|4078.8|4085.5|4076.8|8
1648557320000|2022-03-29 12:35:20|4086.8|4078|4086.5|4077.8|4087|4078.3|4086|4077.3|6
1648557330000|2022-03-29 12:35:30|4084.5|4075.8|4083|4074.3|4084.5|4075.8|4082|4073.3|7
1648557350000|2022-03-29 12:35:50|4083.3|4074.5|4083.3|4074.5|4083.3|4074.5|4082.3|4073.5|4
1648557360000|2022-03-29 12:36:00|4083.5|4074.8|4083.3|4074.5|4084|4075.3|4083.3|4074.5|3
1648557370000|2022-03-29 12:36:10|4082.3|4073.5|4085|4074.8|4085|4075.5|4082.3|4073.5|8
1648557380000|2022-03-29 12:36:20|4085.8|4075.8|4085|4076.3|4085.8|4076.8|4084.8|4075.8|4
1648557390000|2022-03-29 12:36:30|4084.8|4076|4084.8|4076|4084.8|4076|4084.8|4076|1
1648557400000|2022-03-29 12:36:40|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|1
1648557410000|2022-03-29 12:36:50|4083.5|4074.8|4083.5|4074.8|4083.5|4074.8|4083|4072.8|6
1648557420000|2022-03-29 12:37:00|4084|4075.3|4084|4075.3|4084|4075.3|4084|4075.3|1
1648557430000|2022-03-29 12:37:10|4084.8|4076|4084.5|4075.8|4086.3|4077.5|4084.5|4075.8|8
1648557440000|2022-03-29 12:37:20|4085.5|4076.8|4085.5|4076.8|4085.5|4076.8|4085.5|4076.8|1
1648557450000|2022-03-29 12:37:30|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|1
1648557460000|2022-03-29 12:37:40|4085|4076.3|4085.5|4076.8|4085.5|4076.8|4085|4076.3|2
1648557480000|2022-03-29 12:38:00|4086|4077.3|4086|4077.3|4086|4077.3|4086|4077.3|1
1648557500000|2022-03-29 12:38:20|4084.8|4076|4085.3|4076.5|4085.3|4076.5|4084.8|4076|2
1648557510000|2022-03-29 12:38:30|4086|4077.3|4086|4077.3|4086.3|4077.5|4085.3|4076.5|4
1648557520000|2022-03-29 12:38:40|4085.8|4075.8|4085.8|4075.5|4085.8|4075.8|4085.8|4075.5|2
1648557530000|2022-03-29 12:38:50|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|4084.5|4075.8|1
1648557550000|2022-03-29 12:39:10|4084|4075.3|4083.8|4075|4084|4075.3|4082.8|4074|4
1648557560000|2022-03-29 12:39:20|4083.5|4074.8|4083.8|4075|4083.8|4075|4083.5|4074.8|2
1648557570000|2022-03-29 12:39:30|4083.5|4074.8|4081.8|4073|4083.5|4074.8|4081.8|4073|3
1648557580000|2022-03-29 12:39:40|4082.3|4073.5|4083|4074.3|4084.3|4075.5|4082.3|4073.5|4
1648557610000|2022-03-29 12:40:10|4083.3|4074.5|4083.3|4074.5|4083.3|4074.5|4083.3|4074.5|1
1648557630000|2022-03-29 12:40:30|4083|4074.3|4082|4073.3|4083|4074.3|4082|4073.3|6
1648557640000|2022-03-29 12:40:40|4081.8|4073|4081.8|4073|4081.8|4073|4081.8|4073|1
1648557650000|2022-03-29 12:40:50|4080.8|4072|4081.8|4073|4082|4073.3|4080.8|4072|3
1648557660000|2022-03-29 12:41:00|4080.8|4072|4079.8|4071|4080.8|4072|4079.3|4070.5|5
1648557670000|2022-03-29 12:41:10|4080|4071.3|4080|4071.3|4080|4071.3|4080|4071.3|1
1648557680000|2022-03-29 12:41:20|4079.3|4070.5|4078.8|4070|4079.3|4070.5|4078.8|4070|5
1648557720000|2022-03-29 12:42:00|4078.5|4069.8|4078|4069.3|4078.5|4069.8|4078|4069.3|2
1648557730000|2022-03-29 12:42:10|4078.8|4070|4078.3|4069.5|4078.8|4070|4078.3|4069.5|2
1648557740000|2022-03-29 12:42:20|4079|4070.3|4081|4072.3|4081.8|4073|4079|4070.3|6
1648557750000|2022-03-29 12:42:30|4082.5|4073.8|4082.5|4073.8|4082.5|4073.8|4082.5|4073.8|1
1648557760000|2022-03-29 12:42:40|4083.8|4075|4084.5|4075.8|4084.5|4075.8|4083.8|4075|3
1648557770000|2022-03-29 12:42:50|4085|4076.3|4086.3|4077.5|4086.3|4077.5|4085|4076.3|2
1648557780000|2022-03-29 12:43:00|4085|4076.3|4085|4075.3|4085|4076.3|4084|4074.8|5
1648557790000|2022-03-29 12:43:10|4085.5|4075.8|4083.8|4075|4085.5|4075.8|4083.8|4075|3
1648557800000|2022-03-29 12:43:20|4084.8|4076|4086.5|4077.8|4087.5|4078.8|4084.8|4076|5
1648557810000|2022-03-29 12:43:30|4086.3|4077.5|4086.8|4078|4088.3|4079.5|4086.3|4077.5|7
1648557830000|2022-03-29 12:43:50|4086.5|4077.8|4086.5|4077.8|4086.5|4077.8|4086.5|4077.8|1
1648557840000|2022-03-29 12:44:00|4086.8|4078|4086.8|4078|4087.5|4078.8|4086.3|4077.5|4
1648557880000|2022-03-29 12:44:40|4086|4077.3|4085.5|4076.8|4086|4077.3|4085.5|4076.8|2
1648557890000|2022-03-29 12:44:50|4086.3|4077.5|4085.5|4076.8|4086.3|4077.5|4085.5|4076.8|2
1648557900000|2022-03-29 12:45:00|4084.8|4074.5|4084.8|4073.8|4084.8|4074.5|4084.8|4073.8|2
1648557910000|2022-03-29 12:45:10|4082.3|4073.5|4082.3|4073.5|4082.3|4073.5|4082.3|4073.5|1
1648557920000|2022-03-29 12:45:20|4081.8|4073|4078.5|4069.8|4081.8|4073|4078.5|4069.8|5
1648557930000|2022-03-29 12:45:30|4079|4070.3|4079|4070.3|4079|4070.3|4079|4070.3|1
1648557940000|2022-03-29 12:45:40|4079.5|4070.8|4082.5|4073.8|4082.5|4073.8|4079.5|4070.8|4
1648557950000|2022-03-29 12:45:50|4082|4073.3|4081.3|4072.5|4082|4073.3|4081.3|4072.5|3
1648557960000|2022-03-29 12:46:00||4070.3||4070.3||4070.3||4070.3|1
1648557970000|2022-03-29 12:46:10|4081|4071.5|4078.5|4069.8|4081|4071.5|4078.5|4069.8|4
1648558000000|2022-03-29 12:46:40|4079|4070.3|4080.8|4072|4080.8|4072|4079|4070.3|2
1648558020000|2022-03-29 12:47:00|4081.3|4072.5|4081.3|4072.5|4081.3|4072.5|4081.3|4072.5|1
1648558030000|2022-03-29 12:47:10|4081.5|4072.8|4082|4073.3|4082|4073.3|4081.5|4072.8|2
1648558040000|2022-03-29 12:47:20|4082.5|4073.8|4083.8|4075|4084.3|4075|4082.5|4073.8|5
1648558050000|2022-03-29 12:47:30|4084|4075.3|4084.5|4075.8|4084.5|4075.8|4084|4075.3|2
1648558060000|2022-03-29 12:47:40|4084|4075.3|4084|4075.3|4084|4075.3|4084|4075.3|1
1648558070000|2022-03-29 12:47:50|4083.3|4074.5|4080.8|4072|4083.3|4074.5|4080.8|4072|4
1648558080000|2022-03-29 12:48:00|4079.8|4071|4076.5|4067.8|4080|4071.3|4075.3|4066.5|10
1648558090000|2022-03-29 12:48:10|4075.3|4066.5|4073.8|4065|4075.3|4066.5|4073.3|4064.5|3
1648558110000|2022-03-29 12:48:30|4074|4065.3|4074.5|4065.8|4074.5|4065.8|4074|4065.3|2
1648558120000|2022-03-29 12:48:40|4076|4067.3|4076|4067.3|4077.3|4068.5|4074.8|4066|8
1648558140000|2022-03-29 12:49:00|4075.8|4067|4074|4065.3|4075.8|4067|4074|4065.3|2
1648558150000|2022-03-29 12:49:10|4073|4064.3|4073|4064.3|4073|4064.3|4073|4064.3|1
1648558160000|2022-03-29 12:49:20|4072.8|4064|4072.8|4064|4072.8|4064|4072.8|4064|1
1648558170000|2022-03-29 12:49:30|4071.8|4063|4071.3|4062.5|4071.8|4063|4071.3|4062.5|2
1648558180000|2022-03-29 12:49:40|4071|4062.3|4067.8|4058|4071|4062.3|4067.8|4057.5|5
1648558190000|2022-03-29 12:49:50|4067.5|4059|4067.5|4058.8|4067.5|4059|4067.5|4058.8|2
1648558210000|2022-03-29 12:50:10|4067.8|4059|4068.3|4058.5|4068.3|4059|4067.8|4057.3|4
1648558220000|2022-03-29 12:50:20|4068.8|4060|4070.3|4061.5|4070.5|4061.8|4066.5|4057.8|7
1648558230000|2022-03-29 12:50:30|4069.5|4060.8|4069.5|4060.8|4069.5|4060.8|4067|4058.3|7
1648558240000|2022-03-29 12:50:40|4069|4060.3|4067|4058.3|4069.3|4060.3|4067|4058.3|6
1648558250000|2022-03-29 12:50:50|4066.8|4058|4066.8|4058|4066.8|4058|4066.8|4058|1
1648558280000|2022-03-29 12:51:20|4066.3|4057.5|4066.3|4057.5|4066.3|4057.5|4066.3|4057.5|1
1648558300000|2022-03-29 12:51:40|4066.8|4058|4067.3|4058.5|4067.3|4058.5|4066.8|4058|2
1648558310000|2022-03-29 12:51:50|4067.5|4058.8|4069.8|4061|4069.8|4061|4067.5|4058.8|6
1648558320000|2022-03-29 12:52:00|4070.8|4062|4072.3|4063.5|4072.3|4063.5|4070.8|4062|4
1648558330000|2022-03-29 12:52:10|4071.5|4062.8|4071.3|4062.5|4071.5|4062.8|4071.3|4062.5|4
1648558340000|2022-03-29 12:52:20|4070.3|4061.5|4068.8|4060|4070.8|4062|4068.8|4060|4
1648558350000|2022-03-29 12:52:30|4068|4056.3|4066.8|4057.3|4068|4057.3|4066.8|4056.3|2
1648558360000|2022-03-29 12:52:40|4065.5|4056.5|4061.1|4055.1|4065.5|4056.5|4061.1|4052.3|6
1648558370000|2022-03-29 12:52:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648558380000|2022-03-29 12:53:00|4061.6|4055.6|4060.1|4054.1|4061.6|4055.6|4060.1|4054.1|3
1648558390000|2022-03-29 12:53:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648558400000|2022-03-29 12:53:20|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.4|4051.4|4
1648558410000|2022-03-29 12:53:30|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648558420000|2022-03-29 12:53:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648558430000|2022-03-29 12:53:50|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|2
1648558440000|2022-03-29 12:54:00|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.6|4050.6|4
1648558450000|2022-03-29 12:54:10|4057.1|4051.1|4058.6|4052.6|4059.6|4053.6|4057.1|4051.1|3
1648558460000|2022-03-29 12:54:20|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|2
1648558470000|2022-03-29 12:54:30|4060.1|4054.1|4062.9|4056.9|4062.9|4056.9|4060.1|4054.1|4
1648558480000|2022-03-29 12:54:40|4062.6|4056.6|4062.9|4056.9|4063.1|4057.1|4061.4|4055.4|9
1648558490000|2022-03-29 12:54:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648558510000|2022-03-29 12:55:10|4062.1|4056.1|4063.1|4057.1|4063.1|4057.1|4062.1|4056.1|2
1648558530000|2022-03-29 12:55:30|4061.9|4055.9|4063.1|4057.1|4063.1|4057.1|4061.9|4055.9|2
1648558540000|2022-03-29 12:55:40|4063.4|4057.4|4062.1|4056.1|4064.1|4058.1|4062.1|4056.1|5
1648558550000|2022-03-29 12:55:50|4062.6|4056.6|4066.3|4057.8|4066.3|4057.8|4062.6|4056.6|3
1648558560000|2022-03-29 12:56:00|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1648558570000|2022-03-29 12:56:10|4064.9|4058.9|4066.1|4060.1|4066.1|4060.1|4064.9|4058.9|2
1648558580000|2022-03-29 12:56:20|4066.4|4060.4|4066.6|4060.6|4067.1|4061.1|4066.4|4060.4|3
1648558590000|2022-03-29 12:56:30|4065.6|4059.6|4061.1|4055.1|4065.6|4059.6|4061.1|4055.1|10
1648558600000|2022-03-29 12:56:40|4060.6|4054.6|4060.6|4054.6|4060.9|4054.9|4059.9|4053.9|4
1648558610000|2022-03-29 12:56:50|4061.4|4055.4|4064.4|4058.4|4064.4|4058.4|4061.4|4055.4|3
1648558620000|2022-03-29 12:57:00|4063.4|4057.4|4064.1|4058.1|4064.1|4058.1|4063.4|4057.4|3
1648558640000|2022-03-29 12:57:20|4064.3|4056|4062.6|4056.6|4064.3|4056.6|4062.6|4056|2
1648558660000|2022-03-29 12:57:40|4062.9|4056.9|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|3
1648558670000|2022-03-29 12:57:50|4062.6|4056.6|4063.9|4057.9|4063.9|4057.9|4062.6|4056.6|2
1648558680000|2022-03-29 12:58:00|4064.1|4058.1|4065.4|4059.4|4065.4|4059.4|4064.1|4058.1|2
1648558690000|2022-03-29 12:58:10|4065.9|4059.9|4071|4060.8|4073.8|4063.3|4065.6|4059.6|9
1648558700000|2022-03-29 12:58:20|4070.8|4061|4068.3|4062.3|4070.8|4062.3|4068.3|4061|4
1648558710000|2022-03-29 12:58:30|4068|4062|4068.4|4062.4|4068.4|4062.4|4068|4062|2
1648558720000|2022-03-29 12:58:40|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|2
1648558730000|2022-03-29 12:58:50|4069.9|4063.9|4069.1|4063.1|4069.9|4063.9|4069.1|4063.1|2
1648558740000|2022-03-29 12:59:00|4068.6|4062.6|4068.4|4062.4|4068.6|4062.6|4068.4|4062.4|2
1648558750000|2022-03-29 12:59:10|4068.1|4062.1|4066.1|4060.1|4068.1|4062.1|4066.1|4060.1|2
1648558800000|2022-03-29 13:00:00|4065.9|4059.9|4059|4049.5|4065.9|4059.9|4059|4049|13
1648558810000|2022-03-29 13:00:10|4058.3|4050.3|4057.4|4051.4|4058.6|4052.6|4057.1|4050.3|11
1648558820000|2022-03-29 13:00:20|4057.6|4051.6|4053.8|4047.8|4057.6|4051.6|4053.8|4044.5|14
1648558830000|2022-03-29 13:00:30|4053.3|4047.3|4056|4048|4056.8|4048|4050.1|4040.8|23
1648558840000|2022-03-29 13:00:40|4055|4049|4065.8|4056.5|4065.8|4056.5|4055|4049|16
1648558850000|2022-03-29 13:00:50|4064.5|4057.4|4062.6|4056.6|4064.5|4057.4|4061.8|4055.8|7
1648558860000|2022-03-29 13:01:00|4062.9|4056.9|4056.6|4050.6|4062.9|4056.9|4056.6|4050.6|8
1648558870000|2022-03-29 13:01:10|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|2
1648558880000|2022-03-29 13:01:20|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648558890000|2022-03-29 13:01:30|4056.9|4050.9|4054.4|4048.4|4056.9|4050.9|4054.4|4048.4|6
1648558900000|2022-03-29 13:01:40|4054.1|4048.1|4054.9|4048.9|4055.6|4049.6|4054.1|4048.1|4
1648558920000|2022-03-29 13:02:00|4054.4|4048.4|4054.6|4048.6|4054.9|4048.9|4054.4|4048.4|3
1648558930000|2022-03-29 13:02:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.9|4047.9|3
1648558940000|2022-03-29 13:02:20|4055.4|4049.4|4054.6|4048.6|4055.4|4049.4|4054.6|4048.6|3
1648558950000|2022-03-29 13:02:30|4055.1|4049.1|4057.8|4049.8|4057.8|4050.6|4055.1|4049.1|6
1648558960000|2022-03-29 13:02:40|4057|4051|4057.1|4051.1|4057.1|4051.1|4056.8|4050.8|5
1648558970000|2022-03-29 13:02:50|4057.4|4051.4|4057.1|4051.1|4057.4|4051.4|4055.6|4049.6|4
1648558980000|2022-03-29 13:03:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648558990000|2022-03-29 13:03:10|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4056.9|4050.9|4
1648559000000|2022-03-29 13:03:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1648559020000|2022-03-29 13:03:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648559030000|2022-03-29 13:03:50|4057.9|4051.9|4058.4|4052.4|4058.6|4052.6|4057.9|4051.9|7
1648559050000|2022-03-29 13:04:10|4060.1|4054.1|4060.4|4054.4|4060.9|4054.9|4060.1|4054.1|5
1648559070000|2022-03-29 13:04:30|4059.9|4053.9|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|2
1648559080000|2022-03-29 13:04:40|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|2
1648559100000|2022-03-29 13:05:00|4059.6|4053.6|4057.1|4051.1|4059.6|4053.6|4057.1|4050.3|6
1648559110000|2022-03-29 13:05:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648559150000|2022-03-29 13:05:50|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|2
1648559160000|2022-03-29 13:06:00|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|2
1648559170000|2022-03-29 13:06:10|4055.4|4049.4|4056.6|4050.6|4057.1|4051.1|4055.4|4049.4|8
1648559180000|2022-03-29 13:06:20|4057.6|4051.6|4058.4|4052.4|4058.6|4052.6|4056.6|4050.6|5
1648559190000|2022-03-29 13:06:30|4058.1|4052.1|4057.6|4051.6|4058.4|4052.4|4057.6|4051.6|4
1648559200000|2022-03-29 13:06:40|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4057.9|4051.9|6
1648559210000|2022-03-29 13:06:50|4059.1|4053.1|4061.9|4055.9|4062.1|4056.1|4059.1|4053.1|11
1648559220000|2022-03-29 13:07:00|4062.1|4056.1|4061.9|4055.9|4062.4|4056.4|4061.9|4055.9|4
1648559230000|2022-03-29 13:07:10|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|2
1648559240000|2022-03-29 13:07:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648559250000|2022-03-29 13:07:30|4063.3|4055.3|4062.4|4056.4|4063.3|4056.4|4062.1|4055.3|3
1648559260000|2022-03-29 13:07:40|4062.9|4056.9|4064.9|4058.9|4067.4|4061.4|4062.9|4056.9|8
1648559270000|2022-03-29 13:07:50|4063.6|4057.6|4064|4058|4064|4058|4063.4|4057.4|4
1648559280000|2022-03-29 13:08:00|4064.1|4058.1|4063.9|4057.9|4064.4|4058.4|4063.9|4057.9|4
1648559290000|2022-03-29 13:08:10|4064.1|4058.1|4064.1|4058.1|4064.6|4058.6|4063.9|4057.9|8
1648559300000|2022-03-29 13:08:20|4064.4|4058.4|4063.6|4057.6|4064.4|4058.4|4061.6|4055.6|9
1648559310000|2022-03-29 13:08:30|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|3
1648559320000|2022-03-29 13:08:40|4063.6|4057.6|4065.1|4059.1|4065.1|4059.1|4063.4|4057.4|4
1648559330000|2022-03-29 13:08:50|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|2
1648559340000|2022-03-29 13:09:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1648559350000|2022-03-29 13:09:10|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1648559370000|2022-03-29 13:09:30|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|2
1648559390000|2022-03-29 13:09:50|4065.4|4059.4|4065.6|4059.6|4065.6|4059.6|4065.4|4059.4|2
1648559400000|2022-03-29 13:10:00|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|2
1648559410000|2022-03-29 13:10:10|4065.6|4059.6|4066.6|4060.6|4067.1|4061.1|4065.6|4059.6|5
1648559430000|2022-03-29 13:10:30|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1648559450000|2022-03-29 13:10:50|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|1
1648559460000|2022-03-29 13:11:00|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|2
1648559470000|2022-03-29 13:11:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|1
1648559480000|2022-03-29 13:11:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.4|4060.4|3
1648559490000|2022-03-29 13:11:30|4066.9|4060.9|4067.6|4061.6|4067.6|4061.6|4066.9|4060.9|3
1648559500000|2022-03-29 13:11:40|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.4|4060.4|3
1648559520000|2022-03-29 13:12:00|4065.9|4059.9|4062.1|4056.1|4065.9|4059.9|4062.1|4056.1|5
1648559530000|2022-03-29 13:12:10|4061.9|4055.9|4060.6|4054.6|4061.9|4055.9|4059.9|4053.9|8
1648559550000|2022-03-29 13:12:30|4060.1|4054.1|4060.1|4054.1|4060.6|4054.6|4060.1|4054.1|3
1648559570000|2022-03-29 13:12:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648559580000|2022-03-29 13:13:00|4060.1|4054.1|4063.4|4057.4|4063.4|4057.4|4060.1|4054.1|4
1648559590000|2022-03-29 13:13:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648559600000|2022-03-29 13:13:20|4061.6|4055.6|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|3
1648559610000|2022-03-29 13:13:30|4062.4|4056.4|4063.1|4057.1|4063.1|4057.1|4061.9|4055.9|6
1648559620000|2022-03-29 13:13:40|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1648559650000|2022-03-29 13:14:10|4062.4|4056.4|4060.4|4054.4|4062.4|4056.4|4060.4|4054.4|2
1648559670000|2022-03-29 13:14:30|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|2
1648559680000|2022-03-29 13:14:40|4059.6|4053.6|4059.4|4053.4|4059.6|4053.6|4059.4|4053.4|2
1648559690000|2022-03-29 13:14:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648559700000|2022-03-29 13:15:00|4058.9|4052.9|4057.4|4051.4|4058.9|4052.9|4056.9|4050.9|9
1648559710000|2022-03-29 13:15:10|4057.6|4051.6|4058.1|4052.1|4058.4|4052.4|4057.4|4051.4|7
1648559730000|2022-03-29 13:15:30|4057.6|4051.6|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|3
1648559770000|2022-03-29 13:16:10|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|3
1648559800000|2022-03-29 13:16:40|4058.1|4052.1|4058.4|4052.4|4059.4|4053.4|4057.9|4051.9|10
1648559820000|2022-03-29 13:17:00|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648559830000|2022-03-29 13:17:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648559840000|2022-03-29 13:17:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648559850000|2022-03-29 13:17:30|4059.4|4053.4|4058.6|4052.6|4059.4|4053.4|4058.6|4052.6|3
1648559860000|2022-03-29 13:17:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648559870000|2022-03-29 13:17:50|4058.9|4052.9|4059.4|4053.4|4059.9|4053.9|4058.9|4052.9|5
1648559880000|2022-03-29 13:18:00|4059.9|4053.9|4062.9|4056.9|4062.9|4056.9|4059.9|4053.9|5
1648559900000|2022-03-29 13:18:20|4063.1|4057.1|4063.4|4057.4|4064.4|4058.4|4062.9|4056.9|5
1648559910000|2022-03-29 13:18:30|4062.9|4056.9|4061.9|4055.9|4062.9|4056.9|4061.9|4055.9|3
1648559920000|2022-03-29 13:18:40|4061.4|4055.4|4060.6|4054.6|4061.4|4055.4|4060.6|4054.6|8
1648559930000|2022-03-29 13:18:50|4059.6|4053.6|4058.6|4052.6|4059.9|4053.9|4058.6|4052.6|7
1648559940000|2022-03-29 13:19:00|4058.4|4052.4|4057.1|4051.1|4058.4|4052.4|4056.9|4050.9|5
1648559950000|2022-03-29 13:19:10|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4056.9|4050.9|3
1648559960000|2022-03-29 13:19:20|4057.6|4051.6|4059.1|4053.1|4059.4|4053.4|4057.1|4051.1|7
1648559970000|2022-03-29 13:19:30|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4058.4|4052.4|2
1648559990000|2022-03-29 13:19:50|4057.9|4051.9|4056.4|4050.4|4057.9|4051.9|4056.4|4050.4|2
1648560000000|2022-03-29 13:20:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560010000|2022-03-29 13:20:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648560020000|2022-03-29 13:20:20|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648560040000|2022-03-29 13:20:40|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|3
1648560060000|2022-03-29 13:21:00|4055.4|4049.4|4054.6|4048.6|4055.4|4049.4|4054.6|4048.6|4
1648560070000|2022-03-29 13:21:10|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|2
1648560080000|2022-03-29 13:21:20|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|2
1648560090000|2022-03-29 13:21:30|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4054.9|4048.9|5
1648560120000|2022-03-29 13:22:00|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648560130000|2022-03-29 13:22:10|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560140000|2022-03-29 13:22:20|4056.4|4050.4|4057.1|4051.1|4057.1|4051.1|4056.4|4050.4|3
1648560150000|2022-03-29 13:22:30|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|2
1648560160000|2022-03-29 13:22:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560170000|2022-03-29 13:22:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648560180000|2022-03-29 13:23:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648560190000|2022-03-29 13:23:10|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|2
1648560220000|2022-03-29 13:23:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648560240000|2022-03-29 13:24:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560250000|2022-03-29 13:24:10|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|3
1648560270000|2022-03-29 13:24:30|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648560280000|2022-03-29 13:24:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560300000|2022-03-29 13:25:00|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|6
1648560310000|2022-03-29 13:25:10|4056.6|4050.6|4056.4|4050.4|4056.6|4050.6|4056.4|4050.4|2
1648560320000|2022-03-29 13:25:20|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|3
1648560330000|2022-03-29 13:25:30|4057.4|4051.4|4056.9|4050.9|4059.4|4053.4|4056.9|4050.9|10
1648560340000|2022-03-29 13:25:40|4056.6|4050.6|4056.9|4050.9|4057.1|4051.1|4056.6|4050.6|6
1648560350000|2022-03-29 13:25:50|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.9|4050.9|4
1648560360000|2022-03-29 13:26:00|4057.1|4051.1|4057.9|4051.9|4058.4|4052.4|4057.1|4051.1|6
1648560370000|2022-03-29 13:26:10|4057.6|4051.6|4058.4|4052.4|4059.1|4053.1|4057.6|4051.6|5
1648560380000|2022-03-29 13:26:20|4058.6|4052.6|4059.1|4053.1|4059.4|4053.4|4057.4|4051.4|15
1648560390000|2022-03-29 13:26:30|4058.4|4052.4|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|8
1648560410000|2022-03-29 13:26:50|4057.9|4051.9|4056.6|4050.6|4058.1|4052.1|4056.6|4050.6|5
1648560420000|2022-03-29 13:27:00|4057.9|4051.9|4056.4|4050.4|4057.9|4051.9|4056.4|4050.4|4
1648560430000|2022-03-29 13:27:10|4056.9|4050.9|4057.1|4051.1|4057.6|4051.6|4056.4|4050.4|8
1648560440000|2022-03-29 13:27:20|4056.9|4050.9|4060.5|4054.5|4060.5|4054.5|4056.6|4050.6|5
1648560470000|2022-03-29 13:27:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648560520000|2022-03-29 13:28:40|4059.9|4053.9|4057.1|4051.1|4059.9|4053.9|4056.1|4050.1|6
1648560530000|2022-03-29 13:28:50|4055.9|4049.9|4056.6|4050.6|4056.6|4050.6|4055.9|4049.9|2
1648560540000|2022-03-29 13:29:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648560550000|2022-03-29 13:29:10|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648560580000|2022-03-29 13:29:40|4056.4|4050.4|4056.9|4050.9|4057.4|4051.4|4056.4|4050.4|3
1648560590000|2022-03-29 13:29:50|4057.1|4051.1|4057.1|4051.1|4057.4|4051.4|4057.1|4051.1|3
1648560600000|2022-03-29 13:30:00|4056.6|4050.6|4055.3|4049.3|4056.9|4050.9|4055.3|4048.5|7
1648560610000|2022-03-29 13:30:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1648560630000|2022-03-29 13:30:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1648560650000|2022-03-29 13:30:50|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1648560660000|2022-03-29 13:31:00|4054.4|4048.4|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|3
1648560680000|2022-03-29 13:31:20|4054.6|4048.6|4054.9|4048.9|4054.9|4048.9|4054.6|4048.6|2
1648560690000|2022-03-29 13:31:30|4054.6|4048.6|4054.6|4048.6|4054.9|4048.9|4054.6|4048.6|3
1648560700000|2022-03-29 13:31:40|4054.1|4048.1|4053.9|4047.9|4054.1|4048.1|4053.9|4047.9|2
1648560730000|2022-03-29 13:32:10|4054.4|4048.4|4056.1|4050.1|4056.1|4050.1|4054.4|4048.4|3
1648560750000|2022-03-29 13:32:30|4055.9|4049.9|4055.4|4049.4|4056.1|4050.1|4055.4|4049.4|4
1648560770000|2022-03-29 13:32:50|4055.1|4049.1|4054.9|4048.9|4055.1|4049.1|4054.9|4048.9|2
1648560780000|2022-03-29 13:33:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648560800000|2022-03-29 13:33:20|4055.9|4049.9|4057.6|4051.6|4058.6|4052.6|4055.9|4049.9|5
1648560810000|2022-03-29 13:33:30|4057.4|4051.4|4056.6|4050.6|4057.4|4051.4|4056.6|4050.6|2
1648560820000|2022-03-29 13:33:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560870000|2022-03-29 13:34:30|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|3
1648560880000|2022-03-29 13:34:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648560890000|2022-03-29 13:34:50|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|2
1648560900000|2022-03-29 13:35:00|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|2
1648560930000|2022-03-29 13:35:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648560940000|2022-03-29 13:35:40|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|2
1648560960000|2022-03-29 13:36:00|4055.4|4049.4|4056.4|4050.4|4056.4|4050.4|4054.6|4048.6|8
1648560970000|2022-03-29 13:36:10|4055.1|4049.1|4054.4|4048.4|4055.1|4049.1|4054.1|4048.1|5
1648560980000|2022-03-29 13:36:20|4053.6|4047.6|4056.1|4050.1|4056.4|4050.4|4053.6|4047.6|7
1648560990000|2022-03-29 13:36:30|4055.9|4049.9|4054.4|4048.4|4055.9|4049.9|4054.4|4048.4|5
1648561000000|2022-03-29 13:36:40|4054.1|4048.1|4054.6|4048.6|4055.1|4049.1|4054.1|4048.1|5
1648561030000|2022-03-29 13:37:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4053.6|4047.6|3
1648561040000|2022-03-29 13:37:20|4053.9|4047.9|4054.9|4048.9|4054.9|4048.9|4052.9|4046.9|3
1648561050000|2022-03-29 13:37:30|4055.1|4049.1|4057.6|4051.6|4057.6|4051.6|4055.1|4049.1|7
1648561060000|2022-03-29 13:37:40|4056.4|4050.4|4056.6|4050.6|4056.9|4050.9|4056.4|4050.4|3
1648561070000|2022-03-29 13:37:50|4055.4|4049.4|4057.4|4051.4|4057.4|4051.4|4055.4|4049.4|3
1648561080000|2022-03-29 13:38:00|4057.6|4051.6|4058.1|4052.1|4058.4|4052.4|4057.6|4051.6|5
1648561090000|2022-03-29 13:38:10|4057.6|4051.6|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|5
1648561100000|2022-03-29 13:38:20|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|4
1648561110000|2022-03-29 13:38:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4056.9|4050.9|3
1648561130000|2022-03-29 13:38:50|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|2
1648561140000|2022-03-29 13:39:00|4054.4|4048.4|4054.1|4048.1|4054.4|4048.4|4054.1|4048.1|2
1648561150000|2022-03-29 13:39:10|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|1
1648561160000|2022-03-29 13:39:20|4052.9|4046.9|4054.9|4048.9|4054.9|4048.9|4052.9|4046.9|2
1648561170000|2022-03-29 13:39:30|4055.1|4049.1|4057.4|4051.4|4057.4|4051.4|4055.1|4049.1|2
1648561180000|2022-03-29 13:39:40|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4055.1|4049.1|3
1648561190000|2022-03-29 13:39:50|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|5
1648561200000|2022-03-29 13:40:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648561220000|2022-03-29 13:40:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648561230000|2022-03-29 13:40:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648561240000|2022-03-29 13:40:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648561250000|2022-03-29 13:40:50|4056|4048|4054.1|4048.1|4056|4048.8|4053.9|4047.9|7
1648561260000|2022-03-29 13:41:00|4055.1|4049.1|4055.9|4049.9|4055.9|4049.9|4055.1|4049.1|3
1648561270000|2022-03-29 13:41:10|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648561280000|2022-03-29 13:41:20|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648561290000|2022-03-29 13:41:30|4055.4|4049.4|4055.1|4049.1|4055.4|4049.4|4055.1|4049.1|2
1648561310000|2022-03-29 13:41:50|4054.9|4048.9|4054.6|4048.6|4054.9|4048.9|4054.1|4048.1|4
1648561320000|2022-03-29 13:42:00|4054.9|4048.9|4056.4|4050.4|4056.4|4050.4|4054.9|4048.9|2
1648561330000|2022-03-29 13:42:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648561350000|2022-03-29 13:42:30|4056.8|4048.8|4054.9|4048.9|4056.8|4048.9|4054.9|4048.3|4
1648561370000|2022-03-29 13:42:50|4054.8|4048.8|4055.6|4049.6|4055.6|4049.6|4054.8|4048.8|3
1648561380000|2022-03-29 13:43:00|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648561390000|2022-03-29 13:43:10|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|2
1648561410000|2022-03-29 13:43:30|4055.6|4049.6|4055.9|4049.9|4056.1|4050.1|4054.9|4048.9|8
1648561430000|2022-03-29 13:43:50|4056.6|4050.6|4055.1|4049.1|4057.1|4051.1|4055.1|4049.1|8
1648561440000|2022-03-29 13:44:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1648561450000|2022-03-29 13:44:10|4055|4049|4055.6|4049.6|4055.6|4049.6|4054.1|4048.1|9
1648561460000|2022-03-29 13:44:20|4055.4|4049.4|4056.1|4050.1|4056.1|4050.1|4055.4|4049.4|3
1648561470000|2022-03-29 13:44:30|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|4
1648561480000|2022-03-29 13:44:40|4055.9|4049.9|4056.6|4050.6|4056.9|4050.9|4055.9|4049.9|5
1648561490000|2022-03-29 13:44:50|4056.4|4050.4|4057.1|4051.1|4057.1|4051.1|4056.4|4050.4|3
1648561500000|2022-03-29 13:45:00|4056.6|4050.6|4062.4|4056.4|4062.4|4056.4|4056.6|4050.5|4
1648561510000|2022-03-29 13:45:10|4062.6|4056.6|4057.6|4051.6|4062.6|4056.6|4057.4|4051.4|13
1648561520000|2022-03-29 13:45:20|4058.1|4052.1|4055.9|4049.9|4058.1|4052.1|4055.4|4049.4|7
1648561530000|2022-03-29 13:45:30|4056.1|4050.1|4058.6|4052.6|4058.6|4052.6|4056.1|4050.1|7
1648561540000|2022-03-29 13:45:40|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|7
1648561550000|2022-03-29 13:45:50|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648561560000|2022-03-29 13:46:00|4059.9|4053.9|4059.1|4053.1|4059.9|4053.9|4059.1|4053.1|3
1648561570000|2022-03-29 13:46:10|4058.9|4052.9|4058.6|4052.6|4058.9|4052.9|4058.6|4052.6|2
1648561580000|2022-03-29 13:46:20|4058.4|4052.4|4059.1|4053.1|4059.1|4053.1|4057.6|4051.6|5
1648561590000|2022-03-29 13:46:30|4058.9|4052.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|3
1648561610000|2022-03-29 13:46:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1648561620000|2022-03-29 13:47:00|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648561630000|2022-03-29 13:47:10|4058.1|4052.1|4057.9|4051.9|4058.1|4052.1|4057.9|4051.9|2
1648561660000|2022-03-29 13:47:40|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|2
1648561670000|2022-03-29 13:47:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1648561680000|2022-03-29 13:48:00|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|2
1648561740000|2022-03-29 13:49:00|4058.6|4052.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|2
1648561750000|2022-03-29 13:49:10|4057.8|4049.8|4056.5|4050.5|4057.8|4050.5|4056.3|4049.8|3
1648561760000|2022-03-29 13:49:20|4056.9|4050.9|4056.4|4050.4|4057.4|4051.4|4056.4|4050.4|5
1648561770000|2022-03-29 13:49:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648561780000|2022-03-29 13:49:40|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|3
1648561790000|2022-03-29 13:49:50|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|2
1648561800000|2022-03-29 13:50:00|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.1|4050.1|4
1648561810000|2022-03-29 13:50:10|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|2
1648561820000|2022-03-29 13:50:20|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|2
1648561840000|2022-03-29 13:50:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648561850000|2022-03-29 13:50:50|4057.4|4051.4|4058.4|4052.4|4058.9|4052.9|4057.1|4051.1|6
1648561860000|2022-03-29 13:51:00|4058.6|4052.6|4059.9|4053.9|4059.9|4053.9|4058.4|4052.4|6
1648561870000|2022-03-29 13:51:10|4060.4|4054.4|4059.6|4053.6|4060.4|4054.4|4059.6|4053.6|3
1648561880000|2022-03-29 13:51:20|4058.9|4052.9|4059.9|4053.9|4060.1|4054.1|4058.9|4052.9|3
1648561890000|2022-03-29 13:51:30|4060.9|4054.9|4060.6|4054.6|4060.9|4054.9|4059.1|4053.1|7
1648561900000|2022-03-29 13:51:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648561910000|2022-03-29 13:51:50|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648561980000|2022-03-29 13:53:00|4060.4|4054.4|4060.6|4054.6|4061.6|4055.6|4060.4|4054.4|6
1648562000000|2022-03-29 13:53:20|4061.1|4055.1|4061.4|4055.4|4061.4|4055.4|4061.1|4055.1|2
1648562010000|2022-03-29 13:53:30|4062.4|4056.4|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|4
1648562020000|2022-03-29 13:53:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648562040000|2022-03-29 13:54:00|4063.4|4057.4|4062.9|4056.9|4065.3|4058.1|4062.9|4056.9|5
1648562050000|2022-03-29 13:54:10|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|3
1648562060000|2022-03-29 13:54:20|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648562070000|2022-03-29 13:54:30|4061.1|4055.1|4059.4|4053.4|4061.1|4055.1|4059.4|4053.4|5
1648562080000|2022-03-29 13:54:40|4059.1|4053.1|4056.9|4050.9|4059.1|4053.1|4056.9|4050.9|5
1648562090000|2022-03-29 13:54:50|4055.6|4049.6|4054.4|4048.4|4056.6|4050.6|4054.4|4048.4|6
1648562100000|2022-03-29 13:55:00|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|2
1648562110000|2022-03-29 13:55:10|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|5
1648562120000|2022-03-29 13:55:20|4054.4|4048.4|4057.4|4051.4|4057.4|4051.4|4054.4|4048.4|6
1648562130000|2022-03-29 13:55:30|4057.6|4051.6|4056.9|4050.9|4057.9|4051.9|4056.9|4050.9|4
1648562140000|2022-03-29 13:55:40|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.4|4049.4|3
1648562150000|2022-03-29 13:55:50|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|2
1648562160000|2022-03-29 13:56:00|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|2
1648562170000|2022-03-29 13:56:10|4054.9|4048.9|4054.4|4048.4|4056.1|4050.1|4054.4|4048.4|3
1648562180000|2022-03-29 13:56:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1648562190000|2022-03-29 13:56:30|4054.4|4048.4|4055.9|4049.9|4055.9|4049.9|4054.4|4048.4|2
1648562200000|2022-03-29 13:56:40|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|3
1648562210000|2022-03-29 13:56:50|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|2
1648562230000|2022-03-29 13:57:10|4054.6|4048.6|4055.9|4049.9|4055.9|4049.9|4054.6|4048.6|4
1648562240000|2022-03-29 13:57:20|4055.4|4049.4|4056.1|4050.1|4056.1|4050.1|4055.4|4049.4|3
1648562250000|2022-03-29 13:57:30|4055.6|4049.6|4055.4|4049.4|4055.6|4049.6|4055.4|4049.4|2
1648562270000|2022-03-29 13:57:50|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648562280000|2022-03-29 13:58:00|4056.1|4050.1|4057.9|4051.9|4057.9|4051.9|4056.1|4050.1|2
1648562290000|2022-03-29 13:58:10|4057.6|4051.6|4055.6|4049.6|4057.6|4051.6|4055.6|4049.6|3
1648562300000|2022-03-29 13:58:20|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|1
1648562310000|2022-03-29 13:58:30|4055.4|4049.4|4056.9|4050.9|4057.1|4051.1|4055.4|4049.4|5
1648562320000|2022-03-29 13:58:40|4057.4|4051.4|4057.6|4051.6|4057.6|4051.6|4057.4|4051.4|2
1648562330000|2022-03-29 13:58:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648562340000|2022-03-29 13:59:00|4057.1|4051.1|4055.9|4049.9|4057.1|4051.1|4055.9|4049.9|4
1648562350000|2022-03-29 13:59:10|4055.6|4049.6|4054.4|4048.4|4056.1|4050.1|4054.4|4048.4|5
1648562360000|2022-03-29 13:59:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648562370000|2022-03-29 13:59:30|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.1|4048.1|6
1648562390000|2022-03-29 13:59:50|4054.6|4048.6|4056.6|4050.6|4056.6|4050.6|4053.9|4047.9|7
1648562400000|2022-03-29 14:00:00|4056.9|4050.9|4056.6|4050.6|4056.9|4050.9|4056.4|4050.4|11
1648562410000|2022-03-29 14:00:10|4057.1|4051.1|4056.1|4050.1|4057.4|4051.4|4056.1|4050.1|8
1648562420000|2022-03-29 14:00:20|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|2
1648562430000|2022-03-29 14:00:30|4055.9|4049.9|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|6
1648562440000|2022-03-29 14:00:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|9
1648562450000|2022-03-29 14:00:50|4055.6|4049.6|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|5
1648562480000|2022-03-29 14:01:20|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|3
1648562490000|2022-03-29 14:01:30|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|2
1648562520000|2022-03-29 14:02:00|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|2
1648562560000|2022-03-29 14:02:40|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648562580000|2022-03-29 14:03:00|4055.6|4049.6|4056.9|4050.9|4056.9|4050.9|4055.6|4049.6|2
1648562590000|2022-03-29 14:03:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648562600000|2022-03-29 14:03:20|4055.4|4049.4|4056.4|4050.4|4056.4|4050.4|4055.4|4049.4|2
1648562610000|2022-03-29 14:03:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648562620000|2022-03-29 14:03:40|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648562630000|2022-03-29 14:03:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648562640000|2022-03-29 14:04:00|4055.9|4049.9|4055.1|4049.1|4055.9|4049.9|4054.4|4048.4|6
1648562670000|2022-03-29 14:04:30|4054.4|4048.4|4055.1|4049.1|4055.1|4049.1|4054.4|4048.4|2
1648562680000|2022-03-29 14:04:40|4054.9|4048.9|4055.1|4049.1|4055.1|4049.1|4054.9|4048.9|2
1648562700000|2022-03-29 14:05:00|4054.6|4048.6|4057|4051|4059.3|4051|4054.4|4048.4|5
1648562720000|2022-03-29 14:05:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1648562730000|2022-03-29 14:05:30|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|2
1648562740000|2022-03-29 14:05:40|4058.9|4052.9|4058.6|4052.6|4060.1|4054.1|4058.6|4052.6|5
1648562760000|2022-03-29 14:06:00|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1648562780000|2022-03-29 14:06:20|4057.6|4051.6|4056|4050|4057.6|4051.6|4056|4050|2
1648562790000|2022-03-29 14:06:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648562800000|2022-03-29 14:06:40|4054.9|4048.9|4054.6|4048.6|4054.9|4048.9|4054.6|4048.6|2
1648562820000|2022-03-29 14:07:00|4054.9|4048.9|4054.1|4048.1|4054.9|4048.9|4054.1|4048.1|4
1648562830000|2022-03-29 14:07:10|4053.9|4047.9|4054.1|4048.1|4054.1|4048.1|4053.9|4047.9|2
1648562840000|2022-03-29 14:07:20|4055.1|4049.1|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|3
1648562860000|2022-03-29 14:07:40|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648562870000|2022-03-29 14:07:50|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|2
1648562930000|2022-03-29 14:08:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1648562940000|2022-03-29 14:09:00|4055.4|4049.4|4055.1|4049.1|4055.4|4049.4|4055.1|4049.1|2
1648562950000|2022-03-29 14:09:10|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648562980000|2022-03-29 14:09:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1648562990000|2022-03-29 14:09:50|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648563020000|2022-03-29 14:10:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|2
1648563050000|2022-03-29 14:10:50|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|2
1648563060000|2022-03-29 14:11:00|4055.6|4049.6|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|5
1648563090000|2022-03-29 14:11:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|1
1648563140000|2022-03-29 14:12:20|4056|4048|4053.9|4047.9|4056|4048|4053.9|4047.9|2
1648563150000|2022-03-29 14:12:30|4054.9|4048.9|4055.4|4049.4|4055.6|4049.6|4054.9|4048.9|4
1648563190000|2022-03-29 14:13:10|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|3
1648563210000|2022-03-29 14:13:30|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1648563220000|2022-03-29 14:13:40|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|3
1648563230000|2022-03-29 14:13:50|4054.6|4048.6|4057.1|4051.1|4057.5|4051.5|4054.6|4048.6|8
1648563250000|2022-03-29 14:14:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648563260000|2022-03-29 14:14:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.1|4050.1|5
1648563270000|2022-03-29 14:14:30|4057.4|4051.4|4057.6|4051.6|4057.6|4051.6|4057.4|4051.4|2
1648563300000|2022-03-29 14:15:00|4058.6|4052.6|4058.9|4052.9|4058.9|4052.9|4058.6|4052.6|2
1648563330000|2022-03-29 14:15:30|4058.6|4052.6|4058.4|4052.4|4058.9|4052.9|4058.4|4052.4|3
1648563350000|2022-03-29 14:15:50|4057.9|4051.9|4058.9|4052.9|4058.9|4052.9|4057.9|4051.9|3
1648563380000|2022-03-29 14:16:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1648563390000|2022-03-29 14:16:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648563400000|2022-03-29 14:16:40|4062.4|4056.4|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|4
1648563410000|2022-03-29 14:16:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1648563500000|2022-03-29 14:18:20|4061.6|4055.6|4061.9|4055.9|4061.9|4055.9|4061.6|4055.6|2
1648563510000|2022-03-29 14:18:30|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|3
1648563520000|2022-03-29 14:18:40|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|2
1648563540000|2022-03-29 14:19:00|4064.1|4058.1|4060.4|4054.4|4064.1|4058.1|4060.4|4054.4|3
1648563550000|2022-03-29 14:19:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648563560000|2022-03-29 14:19:20|4060.4|4054.4|4059.4|4053.4|4060.4|4054.4|4059.4|4053.4|4
1648563570000|2022-03-29 14:19:30|4059.1|4053.1|4058.9|4052.9|4059.1|4053.1|4058.9|4052.9|2
1648563580000|2022-03-29 14:19:40|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4059.1|4053.1|2
1648563600000|2022-03-29 14:20:00|4059.4|4053.4|4058.9|4052.9|4060.1|4054.1|4058.9|4052.9|6
1648563620000|2022-03-29 14:20:20|4058.6|4052.6|4058.4|4052.4|4058.6|4052.6|4058.4|4052.4|2
1648563690000|2022-03-29 14:21:30|4058.1|4052.1|4058.4|4052.4|4058.4|4052.4|4058.1|4052.1|2
1648563710000|2022-03-29 14:21:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4057.9|4051.9|3
1648563720000|2022-03-29 14:22:00|4059.1|4053.1|4060.4|4054.4|4061.4|4055.4|4059.1|4053.1|10
1648563730000|2022-03-29 14:22:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|1
1648563740000|2022-03-29 14:22:20|4060.1|4054.1|4059.9|4053.9|4060.1|4054.1|4059.9|4053.9|2
1648563800000|2022-03-29 14:23:20|4059.6|4053.6|4058.4|4052.4|4059.6|4053.6|4058.4|4052.4|2
1648563820000|2022-03-29 14:23:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1648563840000|2022-03-29 14:24:00|4058.4|4052.4|4060.4|4054.4|4060.6|4054.6|4058.4|4052.4|9
1648563930000|2022-03-29 14:25:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1648563940000|2022-03-29 14:25:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1648563950000|2022-03-29 14:25:50|4059.6|4053.6|4059.9|4053.9|4059.9|4053.9|4059.6|4053.6|2
1648563970000|2022-03-29 14:26:10|4059.6|4053.6|4058.4|4052.4|4059.6|4053.6|4058.4|4052.4|3
1648564000000|2022-03-29 14:26:40|4059.4|4053.4|4063.5|4057.5|4063.5|4057.5|4059.4|4053.4|2
1648564010000|2022-03-29 14:26:50|4066.5|4057.3|4066.4|4060.4|4067.4|4061.4|4066.4|4057.3|5
1648564020000|2022-03-29 14:27:00|4067.1|4061.1|4066.9|4060.9|4067.6|4061.6|4066.9|4060.9|3
1648564030000|2022-03-29 14:27:10|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.9|4059.9|3
1648564040000|2022-03-29 14:27:20|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|1
1648564050000|2022-03-29 14:27:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|1
1648564070000|2022-03-29 14:27:50|4064.6|4058.6|4064.4|4058.4|4064.6|4058.6|4064.4|4058.4|2
1648564080000|2022-03-29 14:28:00|4063.9|4057.9|4066.6|4060.6|4066.6|4060.6|4063.9|4057.9|4
1648564100000|2022-03-29 14:28:20|4066.4|4060.4|4065.4|4059.4|4066.4|4060.4|4065.1|4059.1|4
1648564170000|2022-03-29 14:29:30|4065.1|4059.1|4061.9|4055.9|4065.1|4059.1|4061.9|4055.9|4
1648564180000|2022-03-29 14:29:40|4061.4|4055.4|4060.6|4054.6|4061.4|4055.4|4060.6|4054.6|2
1648564190000|2022-03-29 14:29:50|4060.1|4054.1|4059.9|4053.9|4060.1|4054.1|4059.9|4053.9|2
1648564200000|2022-03-29 14:30:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648564210000|2022-03-29 14:30:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648564240000|2022-03-29 14:30:40|4058.1|4052.1|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|2
1648564280000|2022-03-29 14:31:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648564310000|2022-03-29 14:31:50|4059.1|4053.1|4063.8|4055.3|4063.8|4055.3|4059.1|4053.1|2
1648564320000|2022-03-29 14:32:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1648564330000|2022-03-29 14:32:10|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1648564360000|2022-03-29 14:32:40|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1648564370000|2022-03-29 14:32:50|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1648564390000|2022-03-29 14:33:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1648564450000|2022-03-29 14:34:10|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|2
1648564460000|2022-03-29 14:34:20|4062.6|4056.6|4065.3|4057|4065.3|4057|4062.6|4056.6|2
1648564470000|2022-03-29 14:34:30|4065.8|4057.3|4065.8|4057.3|4065.8|4057.3|4065.8|4057.3|1
1648564480000|2022-03-29 14:34:40|4064.1|4058.1|4064.9|4058.9|4065|4059|4063.9|4057.9|6
1648564500000|2022-03-29 14:35:00|4065.6|4059.6|4070.8|4061.5|4070.8|4061.5|4065.6|4059.6|2
1648564520000|2022-03-29 14:35:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|1
1648564530000|2022-03-29 14:35:30|4071.4|4065.4|4070.9|4064.9|4071.4|4065.4|4069.4|4063.4|5
1648564550000|2022-03-29 14:35:50|4070.6|4064.6|4063.6|4057.6|4070.6|4064.6|4063.6|4057.6|7
1648564570000|2022-03-29 14:36:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1648564620000|2022-03-29 14:37:00|4065.5|4057.5|4064.4|4058.4|4065.5|4059.4|4063.1|4057.1|6
1648564630000|2022-03-29 14:37:10|4063.6|4057.6|4064.4|4058.4|4064.9|4058.9|4063.4|4057.4|5
1648564650000|2022-03-29 14:37:30|4064.6|4058.6|4063.9|4057.9|4064.6|4058.6|4063.9|4057.9|7
1648564660000|2022-03-29 14:37:40|4063.6|4057.6|4061.9|4055.9|4063.6|4057.6|4061.9|4055.9|7
1648564670000|2022-03-29 14:37:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648564690000|2022-03-29 14:38:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1648564700000|2022-03-29 14:38:20|4061.6|4055.6|4061.4|4055.4|4061.6|4055.6|4061.4|4055.4|2
1648564710000|2022-03-29 14:38:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1648564720000|2022-03-29 14:38:40|4061.4|4055.4|4058.4|4052.4|4061.4|4055.4|4057.4|4051.4|6
1648564730000|2022-03-29 14:38:50|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.9|4052.9|2
1648564740000|2022-03-29 14:39:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|1
1648564750000|2022-03-29 14:39:10|4058.4|4052.4|4058.6|4052.6|4058.6|4052.6|4058.4|4052.4|2
1648564770000|2022-03-29 14:39:30|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648564790000|2022-03-29 14:39:50|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|2
1648564800000|2022-03-29 14:40:00|4056.1|4050.1|4056.9|4050.9|4056.9|4050.9|4056.1|4050.1|3
1648564810000|2022-03-29 14:40:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1648564820000|2022-03-29 14:40:20|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|2
1648564830000|2022-03-29 14:40:30|4058.1|4052.1|4056.6|4050.6|4058.1|4052.1|4056.4|4050.4|10
1648564840000|2022-03-29 14:40:40|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|3
1648564860000|2022-03-29 14:41:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1648564870000|2022-03-29 14:41:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648564890000|2022-03-29 14:41:30|4056.9|4050.9|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|3
1648564920000|2022-03-29 14:42:00|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|2
1648564930000|2022-03-29 14:42:10|4057.1|4051.1|4059|4051|4059|4051.1|4056.9|4050.9|4
1648564940000|2022-03-29 14:42:20|4058.4|4052.4|4059.4|4053.4|4059.4|4053.4|4058.4|4052.4|2
1648564950000|2022-03-29 14:42:30|4059.5|4053.5|4059.4|4053.4|4059.5|4053.5|4059.4|4053.4|2
1648564960000|2022-03-29 14:42:40|4058.4|4052.4|4054.4|4048.4|4058.4|4052.4|4054.4|4048.4|6
1648564970000|2022-03-29 14:42:50|4055.4|4049.4|4054.6|4048.6|4056.6|4050.6|4054.4|4048.4|9
1648564980000|2022-03-29 14:43:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4054.6|4048.6|4
1648564990000|2022-03-29 14:43:10|4055.1|4049.1|4055.6|4049.6|4056.4|4050.4|4054.4|4048.4|11
1648565000000|2022-03-29 14:43:20|4056.1|4050.1|4056.4|4050.4|4056.6|4050.6|4055.9|4049.9|7
1648565010000|2022-03-29 14:43:30|4056.9|4050.9|4059.1|4053.1|4059.4|4053.4|4056.9|4050.9|10
1648565020000|2022-03-29 14:43:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1648565040000|2022-03-29 14:44:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1648565050000|2022-03-29 14:44:10|4058.4|4052.4|4055.6|4049.6|4058.4|4052.4|4054.9|4048.9|13
1648565060000|2022-03-29 14:44:20|4056.9|4050.9|4060.6|4054.6|4060.9|4054.9|4056.9|4050.9|5
1648565080000|2022-03-29 14:44:40|4059.9|4053.9|4059.8|4053.8|4059.9|4053.9|4058.9|4052.9|3
1648565090000|2022-03-29 14:44:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1648565100000|2022-03-29 14:45:00|4059.1|4053.1|4059.5|4053.5|4060.8|4053.5|4058.6|4052.5|4
1648565110000|2022-03-29 14:45:10|4060.3|4049.5|4060.3|4049.8|4060.3|4050|4060.3|4049.5|4
1648565120000|2022-03-29 14:45:20|4060|4049.5|4055.4|4049.4|4060|4050.5|4055.4|4049.3|5
1648565170000|2022-03-29 14:46:10|4055.9|4049.9|4052.1|4046.1|4055.9|4049.9|4051.5|4045|8
1648565180000|2022-03-29 14:46:20|4051.6|4045.6|4050.9|4044.9|4051.9|4045.9|4050.4|4044.4|6
1648565190000|2022-03-29 14:46:30|4050.6|4044.6|4050.4|4044.4|4050.6|4044.6|4050.1|4044.1|4
1648565210000|2022-03-29 14:46:50|4050.9|4044.9|4056.1|4050.1|4056.3|4050.3|4050.9|4044.9|4
1648565230000|2022-03-29 14:47:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|1
1648565240000|2022-03-29 14:47:20|4056.1|4050.1|4055.9|4049.9|4056.1|4050.1|4055.9|4049.9|4
1648565280000|2022-03-29 14:48:00|4056.1|4050.1|4057.1|4051.1|4057.6|4051.6|4056.1|4050.1|7
1648565290000|2022-03-29 14:48:10|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1648565310000|2022-03-29 14:48:30|4056.6|4050.6|4055.3|4045.5|4056.6|4050.6|4055.3|4045|6
1648565320000|2022-03-29 14:48:40|4054.5|4044.8|4049.1|4043.1|4054.5|4045.6|4049.1|4043.1|6
1648565330000|2022-03-29 14:48:50|4048.6|4042.6|4039.5|4026.8|4048.6|4042.6|4039.5|4026.8|14
1648565340000|2022-03-29 14:49:00|4038.3|4027|4033.3|4023.5|4038.3|4027.3|4033.3|4023.5|11
1648565350000|2022-03-29 14:49:10|4032.5|4024.8|4037.8|4028.3|4038.3|4028.4|4032.5|4024.8|6
1648565360000|2022-03-29 14:49:20|4038|4029|4042|4031.5|4042|4031.5|4038|4029|4
1648565370000|2022-03-29 14:49:30|4040.5|4032|4036.3|4027.8|4040.5|4032|4036.3|4027.8|4
1648565380000|2022-03-29 14:49:40|4036|4027.5|4036|4027.5|4036|4027.5|4036|4027.5|1
1648565390000|2022-03-29 14:49:50|4033.6|4027.6|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|3
1648565400000|2022-03-29 14:50:00|4034.9|4028.9|4034.1|4028.1|4034.9|4028.9|4033.6|4027.6|5
1648565410000|2022-03-29 14:50:10|4034.3|4026.3|4032.4|4026.4|4034.3|4026.6|4032.4|4026.3|3
1648565420000|2022-03-29 14:50:20|4032.1|4026.1|4033.9|4027.9|4034|4027.9|4032.1|4026|4
1648565430000|2022-03-29 14:50:30|4034.1|4028.1|4034.4|4028.4|4034.4|4028.4|4034.1|4028.1|2
1648565440000|2022-03-29 14:50:40|4035.1|4029.1|4034.9|4028.9|4035.1|4029.1|4034.9|4028.9|2
1648565450000|2022-03-29 14:50:50|4034.6|4028.6|4037.4|4031.4|4037.4|4031.4|4034.6|4028.6|3
1648565490000|2022-03-29 14:51:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.6|4030.6|3
1648565510000|2022-03-29 14:51:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1648565520000|2022-03-29 14:52:00|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1648565530000|2022-03-29 14:52:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1648565540000|2022-03-29 14:52:20|4035.4|4029.4|4036.6|4030.6|4036.6|4030.6|4035.4|4029.4|2
1648565560000|2022-03-29 14:52:40|4035.6|4029.6|4036.4|4030.4|4036.9|4030.9|4035.6|4029.6|4
1648565570000|2022-03-29 14:52:50|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|2
1648565610000|2022-03-29 14:53:30|4035.6|4029.6|4035.4|4029.4|4035.6|4029.6|4035.4|4029.4|2
1648565630000|2022-03-29 14:53:50|4035.1|4029.1|4032.6|4026.6|4035.1|4029.1|4032.6|4026.6|5
1648565640000|2022-03-29 14:54:00|4032.4|4026.4|4030.1|4024.1|4032.4|4026.4|4029.9|4023.9|7
1648565650000|2022-03-29 14:54:10|4029.6|4023.6|4033.4|4027.4|4033.4|4027.4|4029.1|4023.1|5
1648565660000|2022-03-29 14:54:20|4033.1|4027.1|4031.6|4025.6|4033.4|4027.4|4031.6|4025.6|8
1648565670000|2022-03-29 14:54:30|4031.9|4025.9|4031.1|4025.1|4031.9|4025.9|4031.1|4025.1|4
1648565680000|2022-03-29 14:54:40|4031.6|4025.6|4031.1|4025.1|4031.9|4025.9|4031.1|4025.1|7
1648565700000|2022-03-29 14:55:00|4030.6|4024.6|4029.9|4023.9|4030.6|4024.6|4028.9|4021.8|8
1648565710000|2022-03-29 14:55:10|4029.4|4023.4|4030.1|4024.1|4030.1|4024.1|4028.9|4022.9|6
1648565720000|2022-03-29 14:55:20|4030.9|4024.9|4031.6|4025.6|4032.1|4026.1|4030.9|4024.9|5
1648565730000|2022-03-29 14:55:30|4031.4|4025.4|4031.6|4025.6|4031.6|4025.6|4031.4|4025.4|2
1648565740000|2022-03-29 14:55:40|4031.4|4025.4|4032.1|4026.1|4032.1|4026.1|4031.4|4025.4|4
1648565750000|2022-03-29 14:55:50|4032.6|4026.6|4029.4|4023.4|4032.6|4026.6|4029.4|4023.4|7
1648565760000|2022-03-29 14:56:00|4028.4|4022.4|4028.9|4022.9|4030.1|4024.1|4028.4|4022.4|9
1648565770000|2022-03-29 14:56:10|4028.6|4022.6|4028.6|4022.6|4028.9|4022.9|4027|4021|7
1648565780000|2022-03-29 14:56:20|4028.9|4022.9|4029.1|4023.1|4029.6|4023.6|4028.9|4022.9|6
1648565790000|2022-03-29 14:56:30|4028.9|4022.9|4028.1|4022.1|4028.9|4022.9|4028.1|4022.1|3
1648565800000|2022-03-29 14:56:40|4027.1|4021.1|4027.9|4021.9|4027.9|4021.9|4026.4|4020.4|11
1648565810000|2022-03-29 14:56:50|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|2
1648565820000|2022-03-29 14:57:00|4028.1|4022.1|4028.6|4022.6|4028.6|4022.6|4027.9|4021.9|5
1648565830000|2022-03-29 14:57:10|4028.9|4022.9|4031.6|4025.6|4031.6|4025.6|4028.9|4022.9|8
1648565840000|2022-03-29 14:57:20|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|2
1648565850000|2022-03-29 14:57:30|4032.6|4026.6|4033.6|4027.6|4034.9|4028.9|4032.6|4026.3|9
1648565860000|2022-03-29 14:57:40|4033.1|4027.1|4032.4|4026.4|4033.1|4027.1|4032.1|4026.1|7
1648565870000|2022-03-29 14:57:50|4032.1|4026.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|3
1648565890000|2022-03-29 14:58:10|4030.6|4024.6|4030.6|4024.6|4031.9|4025.9|4030.6|4024.6|4
1648565900000|2022-03-29 14:58:20|4030.1|4024.1|4031.6|4025.6|4031.6|4025.6|4030.1|4024.1|4
1648565910000|2022-03-29 14:58:30|4030.6|4024.6|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|3
1648565920000|2022-03-29 14:58:40|4029.4|4023.4|4028.1|4022.1|4029.4|4023.4|4028.1|4022.1|4
1648565930000|2022-03-29 14:58:50|4028.6|4022.6|4031.1|4025.1|4031.1|4025.1|4028.6|4022.6|8
1648565940000|2022-03-29 14:59:00|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|2
1648565950000|2022-03-29 14:59:10|4030.1|4024.1|4030.4|4024.4|4030.4|4024.4|4030.1|4024.1|2
1648565960000|2022-03-29 14:59:20|4030.1|4024.1|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|4
1648565970000|2022-03-29 14:59:30|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|2
1648565980000|2022-03-29 14:59:40|4030.4|4024.4|4030.6|4024.6|4030.6|4024.6|4030.4|4024.4|2
1648565990000|2022-03-29 14:59:50|4031.1|4025.1|4032.9|4026.9|4032.9|4026.9|4031.1|4025.1|4
1648566000000|2022-03-29 15:00:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1648566010000|2022-03-29 15:00:10|4033.4|4027.4|4034.6|4028.6|4034.6|4028.6|4033.4|4027.4|3
1648566020000|2022-03-29 15:00:20|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|2
1648566030000|2022-03-29 15:00:30|4037.5|4028.5|4036.8|4030.8|4037.5|4030.8|4036.8|4028.5|2
1648566040000|2022-03-29 15:00:40|4039.8|4033.8|4040.6|4034.6|4040.6|4034.6|4039.8|4033.8|2
1648566060000|2022-03-29 15:01:00|4040.4|4034.4|4045.8|4036.5|4045.8|4036.5|4040.4|4034.4|3
1648566070000|2022-03-29 15:01:10|4045|4036|4045|4036|4045|4036|4045|4036|1
1648566080000|2022-03-29 15:01:20|4044.8|4029.5|4043.8|4029.8|4044.8|4029.8|4043.8|4029.5|2
1648566090000|2022-03-29 15:01:30|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|2
1648566110000|2022-03-29 15:01:50|4034.6|4028.6|4034.4|4028.4|4034.6|4028.6|4034.4|4028.4|2
1648566120000|2022-03-29 15:02:00|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|1
1648566130000|2022-03-29 15:02:10|4034.4|4028.4|4035.6|4029.6|4035.6|4029.6|4034.4|4028.4|2
1648566140000|2022-03-29 15:02:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1648566150000|2022-03-29 15:02:30|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|4
1648566160000|2022-03-29 15:02:40|4035.9|4029.9|4033.6|4027.6|4035.9|4029.9|4033.6|4027.6|3
1648566180000|2022-03-29 15:03:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1648566190000|2022-03-29 15:03:10|4034.6|4028.6|4033.9|4027.9|4034.6|4028.6|4033.9|4027.9|2
1648566220000|2022-03-29 15:03:40|4036|4027.8|4036|4027.8|4036|4027.8|4036|4027.8|1
1648566240000|2022-03-29 15:04:00|4035.9|4029.9|4037.9|4031.9|4037.9|4031.9|4035.9|4029.9|2
1648566280000|2022-03-29 15:04:40|4037.6|4031.6|4037.4|4031.4|4037.6|4031.6|4037.4|4031.4|2
1648566300000|2022-03-29 15:05:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1648566310000|2022-03-29 15:05:10|4040|4034|4040.6|4034.6|4040.6|4034.6|4040|4034|4
1648566320000|2022-03-29 15:05:20|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|3
1648566330000|2022-03-29 15:05:30|4040.6|4034.6|4040.9|4034.9|4040.9|4034.9|4040.6|4034.6|2
1648566340000|2022-03-29 15:05:40|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1648566350000|2022-03-29 15:05:50|4040.9|4034.9|4040.6|4034.6|4040.9|4034.9|4040.6|4034.6|2
1648566360000|2022-03-29 15:06:00|4040.9|4034.9|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|2
1648566370000|2022-03-29 15:06:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|1
1648566380000|2022-03-29 15:06:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1648566410000|2022-03-29 15:06:50|4042.4|4036.4|4040.9|4034.9|4042.4|4036.4|4040.9|4034.9|2
1648566420000|2022-03-29 15:07:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1648566430000|2022-03-29 15:07:10|4041.1|4035.1|4039.6|4033.6|4041.1|4035.1|4039.6|4033.6|2
1648566440000|2022-03-29 15:07:20|4039.4|4033.4|4038.6|4032.6|4039.4|4033.4|4038.6|4032.6|2
1648566450000|2022-03-29 15:07:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648566460000|2022-03-29 15:07:40|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648566490000|2022-03-29 15:08:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648566510000|2022-03-29 15:08:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1648566530000|2022-03-29 15:08:50|4040.1|4034.1|4039.4|4033.4|4040.6|4034.6|4039.4|4033.4|4
1648566540000|2022-03-29 15:09:00|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|2
1648566560000|2022-03-29 15:09:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|1
1648566570000|2022-03-29 15:09:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1648566590000|2022-03-29 15:09:50|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1648566610000|2022-03-29 15:10:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1648566620000|2022-03-29 15:10:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648566640000|2022-03-29 15:10:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648566660000|2022-03-29 15:11:00|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|2
1648566670000|2022-03-29 15:11:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648566680000|2022-03-29 15:11:20|4040.4|4034.4|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|3
1648566690000|2022-03-29 15:11:30|4040.6|4034.6|4040.9|4034.9|4041.1|4035.1|4040.4|4034.4|7
1648566730000|2022-03-29 15:12:10|4041.1|4035.1|4044.1|4038.1|4045.4|4039.4|4041.1|4035.1|6
1648566750000|2022-03-29 15:12:30|4044.4|4038.4|4044.6|4038.6|4044.6|4038.6|4044.4|4038.4|2
1648566810000|2022-03-29 15:13:30|4043.4|4037.4|4043.1|4037.1|4043.4|4037.4|4043.1|4037.1|2
1648566820000|2022-03-29 15:13:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1648566830000|2022-03-29 15:13:50|4043.9|4037.9|4045.1|4039.1|4045.6|4039.6|4043.9|4037.9|7
1648566850000|2022-03-29 15:14:10|4044.1|4038.1|4044.9|4038.9|4044.9|4038.9|4044.1|4038.1|2
1648566860000|2022-03-29 15:14:20|4045.1|4039.1|4047|4041|4047|4041|4044.9|4038.9|4
1648566870000|2022-03-29 15:14:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1648566880000|2022-03-29 15:14:40|4046.9|4040.9|4045.8|4039.8|4046.9|4040.9|4045.8|4039.8|2
1648566900000|2022-03-29 15:15:00|4045.6|4039.6|4045.4|4039.4|4045.6|4039.6|4045.4|4039.4|2
1648566910000|2022-03-29 15:15:10|4044.9|4038.9|4045.6|4039.6|4045.6|4039.6|4044.9|4038.9|3
1648566930000|2022-03-29 15:15:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1648566940000|2022-03-29 15:15:40|4045.9|4039.9|4045.1|4039.1|4045.9|4039.9|4045.1|4039.1|2
1648566950000|2022-03-29 15:15:50|4045.4|4039.4|4043.1|4037.1|4045.4|4039.4|4043.1|4037.1|4
1648566960000|2022-03-29 15:16:00|4043.4|4037.4|4044.6|4038.6|4044.6|4038.6|4043.4|4037.4|2
1648566970000|2022-03-29 15:16:10|4043.9|4037.9|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|2
1648567100000|2022-03-29 15:18:20|4042.1|4036.1|4042.4|4036.4|4042.6|4036.6|4042.1|4036.1|3
1648567110000|2022-03-29 15:18:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1648567170000|2022-03-29 15:19:30|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|2
1648567230000|2022-03-29 15:20:30|4042.4|4036.4|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|2
1648567240000|2022-03-29 15:20:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1648567250000|2022-03-29 15:20:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1648567260000|2022-03-29 15:21:00|4041.9|4035.9|4039.9|4033.9|4041.9|4035.9|4039.9|4033.9|2
1648567270000|2022-03-29 15:21:10|4039.6|4033.6|4038.6|4032.6|4039.9|4033.9|4038.6|4032.6|6
1648567280000|2022-03-29 15:21:20|4037.4|4031.4|4038.9|4032.9|4039.1|4033.1|4037.4|4031.4|3
1648567290000|2022-03-29 15:21:30|4038.1|4032.1|4037.9|4031.9|4038.1|4032.1|4037.6|4031.6|6
1648567300000|2022-03-29 15:21:40|4036.9|4030.9|4036.6|4030.6|4036.9|4030.9|4036.6|4030.6|2
1648567310000|2022-03-29 15:21:50|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1648567320000|2022-03-29 15:22:00|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|2
1648567350000|2022-03-29 15:22:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648567360000|2022-03-29 15:22:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648567370000|2022-03-29 15:22:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648567380000|2022-03-29 15:23:00|4038.9|4032.9|4038.6|4032.6|4038.9|4032.9|4038.6|4032.6|2
1648567400000|2022-03-29 15:23:20|4038.9|4032.9|4039.6|4033.6|4039.6|4033.6|4038.4|4032.4|6
1648567410000|2022-03-29 15:23:30|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1648567420000|2022-03-29 15:23:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|4
1648567430000|2022-03-29 15:23:50|4038.6|4032.6|4038.4|4032.4|4038.6|4032.6|4038.4|4032.4|2
1648567440000|2022-03-29 15:24:00|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648567450000|2022-03-29 15:24:10|4038.9|4032.9|4038.6|4032.6|4038.9|4032.9|4038.6|4032.6|2
1648567470000|2022-03-29 15:24:30|4038.4|4032.4|4038|4029.8|4038.5|4032.4|4038|4029.8|3
1648567490000|2022-03-29 15:24:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1648567550000|2022-03-29 15:25:50|4036.1|4030.1|4036.9|4030.9|4036.9|4030.9|4036.1|4030.1|2
1648567560000|2022-03-29 15:26:00|4037.4|4031.4|4038.9|4032.9|4038.9|4032.9|4037.4|4031.4|5
1648567570000|2022-03-29 15:26:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648567640000|2022-03-29 15:27:20|4039.9|4033.9|4041.9|4035.9|4042.4|4036.4|4039.9|4033.9|14
1648567670000|2022-03-29 15:27:50|4041.6|4035.6|4040.9|4034.9|4041.6|4035.6|4040.1|4034.1|5
1648567690000|2022-03-29 15:28:10|4041.1|4035.1|4041.9|4035.9|4041.9|4035.9|4041.1|4035.1|4
1648567850000|2022-03-29 15:30:50|4041.6|4035.6|4039.5|4031.3|4041.6|4035.6|4039.5|4031.3|4
1648567860000|2022-03-29 15:31:00|4039|4031|4036.9|4030.9|4039|4031.9|4036.9|4030.9|4
1648567870000|2022-03-29 15:31:10|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|1
1648567900000|2022-03-29 15:31:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1648567910000|2022-03-29 15:31:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|1
1648567930000|2022-03-29 15:32:10|4036|4027.5|4036|4026.8|4036|4027.5|4036|4026.8|2
1648567950000|2022-03-29 15:32:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1648567970000|2022-03-29 15:32:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1648568080000|2022-03-29 15:34:40|4036.1|4030.1|4036.4|4030.4|4036.4|4030.4|4036.1|4030.1|2
1648568150000|2022-03-29 15:35:50|4036.6|4030.6|4039.5|4031.3|4039.5|4031.3|4036.6|4030.6|3
1648568160000|2022-03-29 15:36:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648568180000|2022-03-29 15:36:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1648568210000|2022-03-29 15:36:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648568230000|2022-03-29 15:37:10|4038.5|4030.5|4036.1|4030.1|4038.5|4030.5|4036.1|4030.1|2
1648568240000|2022-03-29 15:37:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1648568250000|2022-03-29 15:37:30|4035.6|4029.6|4033.9|4027.9|4035.6|4029.6|4033.9|4027.9|2
1648568260000|2022-03-29 15:37:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648568280000|2022-03-29 15:38:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1648568290000|2022-03-29 15:38:10|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|2
1648568310000|2022-03-29 15:38:30|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|2
1648568320000|2022-03-29 15:38:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648568380000|2022-03-29 15:39:40|4033.9|4027.9|4036|4027|4036|4027.9|4033.9|4027|2
1648568390000|2022-03-29 15:39:50|4036.3|4029.4|4035.4|4029.4|4036.3|4029.4|4035.4|4029.4|4
1648568460000|2022-03-29 15:41:00|4035.1|4029.1|4035.4|4029.4|4035.4|4029.4|4035.1|4029.1|2
1648568470000|2022-03-29 15:41:10|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1648568480000|2022-03-29 15:41:20|4035.4|4029.4|4035|4026.5|4035.4|4029.4|4035|4026.5|2
1648568490000|2022-03-29 15:41:30|4033.5|4025.3|4031.1|4025.1|4033.5|4026.3|4031.1|4024.8|6
1648568500000|2022-03-29 15:41:40|4030.9|4024.9|4030.9|4024.9|4031.6|4025.6|4030.9|4024.9|8
1648568510000|2022-03-29 15:41:50|4031.1|4025.1|4031.4|4025.4|4031.6|4025.6|4031.1|4025.1|4
1648568520000|2022-03-29 15:42:00|4031.9|4025.9|4031.1|4025.1|4031.9|4025.9|4031.1|4025.1|7
1648568530000|2022-03-29 15:42:10|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4029.4|4023.4|8
1648568540000|2022-03-29 15:42:20|4030.6|4024.6|4031.4|4025.4|4031.4|4025.4|4030.6|4024.6|4
1648568550000|2022-03-29 15:42:30|4030.6|4024.6|4031.4|4025.4|4031.4|4025.4|4030.6|4024.6|4
1648568580000|2022-03-29 15:43:00|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|4
1648568620000|2022-03-29 15:43:40|4031.6|4025.6|4034.4|4028.4|4036|4028.6|4031.6|4025.6|6
1648568630000|2022-03-29 15:43:50|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1648568640000|2022-03-29 15:44:00|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|3
1648568660000|2022-03-29 15:44:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1648568670000|2022-03-29 15:44:30|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|2
1648568690000|2022-03-29 15:44:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1648568700000|2022-03-29 15:45:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1648568710000|2022-03-29 15:45:10|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1648568730000|2022-03-29 15:45:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|1
1648568760000|2022-03-29 15:46:00|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|1
1648569020000|2022-03-29 15:50:20|4035.5|4027.5|4035.5|4027.5|4035.5|4027.5|4035.5|4027.5|1
1648569030000|2022-03-29 15:50:30|4035.3|4027.3|4033.4|4027.4|4035.3|4027.4|4033.4|4027.3|2
1648569100000|2022-03-29 15:51:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1648569190000|2022-03-29 15:53:10|4033.6|4027.6|4033.5|4027.5|4033.6|4027.6|4033.5|4027.5|2
1648569200000|2022-03-29 15:53:20|4034.4|4028.4|4035.1|4029.1|4035.1|4029.1|4034.4|4028.4|2
1648569210000|2022-03-29 15:53:30|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1648569220000|2022-03-29 15:53:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|1
1648569230000|2022-03-29 15:53:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|1
1648569280000|2022-03-29 15:54:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|1
1648569310000|2022-03-29 15:55:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|1
1648569320000|2022-03-29 15:55:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|1
1648569370000|2022-03-29 15:56:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1648569460000|2022-03-29 15:57:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|1
1648569510000|2022-03-29 15:58:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|1
1648569540000|2022-03-29 15:59:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1648569590000|2022-03-29 15:59:50|4035|4026.5|4035|4026.8|4035|4026.8|4035|4026.5|2
1648569600000|2022-03-29 16:00:00|4035.5|4027.5|4035.1|4029.1|4035.8|4029.1|4035.1|4027.5|3
1648569610000|2022-03-29 16:00:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1648569620000|2022-03-29 16:00:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1648569690000|2022-03-29 16:01:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1648569740000|2022-03-29 16:02:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1648569870000|2022-03-29 16:04:30|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.9|4029.9|2
1648569990000|2022-03-29 16:06:30|4036.4|4030.4|4036.6|4030.6|4036.6|4030.6|4036.4|4030.4|2
1648570000000|2022-03-29 16:06:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1648570010000|2022-03-29 16:06:50|4037.4|4031.4|4037.1|4031.1|4037.4|4031.4|4037.1|4031.1|2
1648570060000|2022-03-29 16:07:40|4036.6|4030.6|4036.6|4030.6|4037.1|4031.1|4035.9|4029.9|9
1648570100000|2022-03-29 16:08:20|4036.4|4030.4|4035.6|4029.6|4036.4|4030.4|4035.6|4029.6|4
1648570110000|2022-03-29 16:08:30|4037.5|4029.5|4037.8|4029.8|4037.8|4029.8|4037.5|4029.5|2
1648570120000|2022-03-29 16:08:40|4038|4030|4038.1|4032.1|4038.3|4032.1|4038|4030|3
1648570240000|2022-03-29 16:10:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1648570270000|2022-03-29 16:11:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1648570280000|2022-03-29 16:11:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1648570400000|2022-03-29 16:13:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1648570450000|2022-03-29 16:14:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1648570510000|2022-03-29 16:15:10|4036.1|4030.1|4035.4|4029.4|4036.1|4030.1|4035.4|4029.4|2
1648570610000|2022-03-29 16:16:50|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|2
1648570710000|2022-03-29 16:18:30|4037.3|4029.3|4039.5|4029.3|4039.5|4029.3|4037.3|4029.3|2
1648570730000|2022-03-29 16:18:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648570780000|2022-03-29 16:19:40|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648570830000|2022-03-29 16:20:30|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|1
1648571020000|2022-03-29 16:23:40|4037.8|4029.8|4037.8|4029.8|4037.8|4029.8|4037.8|4029.8|1
1648571030000|2022-03-29 16:23:50|4037.5|4031.5|4037.8|4029.3|4037.8|4031.5|4036.8|4029|8
1648571050000|2022-03-29 16:24:10|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|1
1648571110000|2022-03-29 16:25:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1648571200000|2022-03-29 16:26:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648571280000|2022-03-29 16:28:00|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|1
1648571350000|2022-03-29 16:29:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1648571390000|2022-03-29 16:29:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1648571400000|2022-03-29 16:30:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1648571430000|2022-03-29 16:30:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1648571440000|2022-03-29 16:30:40|4039.1|4033.1|4039.4|4033.4|4039.4|4033.4|4039.1|4033.1|2
1648571580000|2022-03-29 16:33:00|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1648571680000|2022-03-29 16:34:40|4038.9|4032.9|4039.6|4033.6|4039.6|4033.6|4038.9|4032.9|2
1648571720000|2022-03-29 16:35:20|4039.9|4033.9|4045.5|4039.5|4046.5|4039.5|4039.9|4033.9|9
1648571730000|2022-03-29 16:35:30|4045.8|4039.8|4043.8|4035.3|4045.9|4039.9|4043.4|4034.8|7
1648571740000|2022-03-29 16:35:40|4043.5|4035|4042.3|4034.3|4043.5|4035|4042.3|4034.3|5
1648571750000|2022-03-29 16:35:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1648571770000|2022-03-29 16:36:10|4043|4034.3|4042.3|4034.3|4043|4034.3|4042.3|4034.3|2
1648571780000|2022-03-29 16:36:20|4040.8|4034.8|4043|4034.3|4043|4034.8|4040.8|4034.3|2
1648571790000|2022-03-29 16:36:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1648571830000|2022-03-29 16:37:10|4043.3|4034.8|4043|4034.8|4043.5|4034.8|4043|4034.8|3
1648571850000|2022-03-29 16:37:30|4042.1|4036.1|4041.4|4035.4|4042.1|4036.1|4041.4|4035.4|2
1648571860000|2022-03-29 16:37:40|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1648571870000|2022-03-29 16:37:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1648571880000|2022-03-29 16:38:00|4040.6|4034.6|4040.4|4034.4|4040.6|4034.6|4040.4|4034.4|2
1648571990000|2022-03-29 16:39:50|4040.6|4034.6|4043.5|4034.5|4043.5|4034.8|4040.6|4034.5|5
1648572020000|2022-03-29 16:40:20|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|2
1648572030000|2022-03-29 16:40:30|4042.4|4036.4|4041.1|4035.1|4042.4|4036.4|4040.9|4034.9|6
1648572050000|2022-03-29 16:40:50|4040.9|4034.9|4040.1|4034.1|4040.9|4034.9|4040.1|4034.1|3
1648572060000|2022-03-29 16:41:00|4043.8|4034|4043|4034|4043.8|4034|4043|4034|3
1648572070000|2022-03-29 16:41:10|4042.3|4034.5|4040.9|4034.9|4042.3|4034.9|4040.5|4034.5|3
1648572080000|2022-03-29 16:41:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|1
1648572170000|2022-03-29 16:42:50|4040.4|4034.4|4040.1|4034.1|4040.4|4034.4|4040.1|4034.1|2
1648572190000|2022-03-29 16:43:10|4040.6|4034.6|4040.4|4034.4|4040.6|4034.6|4040.4|4034.4|2
1648572200000|2022-03-29 16:43:20|4039.9|4033.9|4040.4|4034.4|4040.6|4034.6|4039.9|4033.9|3
1648572210000|2022-03-29 16:43:30|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|1
1648572220000|2022-03-29 16:43:40|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|2
1648572250000|2022-03-29 16:44:10|4040.6|4034.6|4043.8|4033.8|4045|4034.6|4040.6|4033.8|3
1648572260000|2022-03-29 16:44:20|4043.5|4035.4|4041|4035|4043.5|4035.4|4041|4035|3
1648572270000|2022-03-29 16:44:30|4041.6|4035.6|4043.5|4034.8|4043.5|4037.4|4041.6|4034.5|6
1648572280000|2022-03-29 16:44:40|4043.3|4035.3|4043|4034.5|4043.3|4035.5|4043|4034.5|5
1648572290000|2022-03-29 16:44:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|1
1648572300000|2022-03-29 16:45:00|4043.3|4034.5|4044.8|4035.5|4046|4035.5|4043.3|4034.5|4
1648572320000|2022-03-29 16:45:20|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1648572340000|2022-03-29 16:45:40|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1648572350000|2022-03-29 16:45:50|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|2
1648572380000|2022-03-29 16:46:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1648572390000|2022-03-29 16:46:30|4044.5|4036.3|4044.5|4033.5|4044.5|4036.3|4044.5|4033.5|2
1648572410000|2022-03-29 16:46:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648572450000|2022-03-29 16:47:30|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1648572500000|2022-03-29 16:48:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648572520000|2022-03-29 16:48:40|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|5
1648572530000|2022-03-29 16:48:50|4037.9|4031.9|4039.4|4033.4|4039.4|4033.4|4037.6|4031.6|8
1648572540000|2022-03-29 16:49:00|4037.9|4031.9|4037.6|4031.6|4038.9|4032.9|4037.6|4031.6|3
1648572550000|2022-03-29 16:49:10|4037.4|4031.4|4038.1|4032.1|4038.1|4032.1|4037.4|4031.4|2
1648572560000|2022-03-29 16:49:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1648572700000|2022-03-29 16:51:40|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|2
1648572800000|2022-03-29 16:53:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1648572840000|2022-03-29 16:54:00|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.6|4033.6|2
1648572900000|2022-03-29 16:55:00|4041.8|4032.3|4041.8|4032.3|4041.8|4032.3|4041.8|4032.3|1
1648572970000|2022-03-29 16:56:10|4048.3||4047.8||4048.3||4047.8||2
1648572980000|2022-03-29 16:56:20|4047.5|4038|4047.5|4038|4047.5|4038|4047.5|4038|1
1648572990000|2022-03-29 16:56:30|4048|4038.8|4048|4038.8|4048|4038.8|4048|4038.8|1
1648573000000|2022-03-29 16:56:40|4047.8|4038.5|4048.8|4039.3|4048.8|4039.3|4047.8|4038.5|3
1648573010000|2022-03-29 16:56:50|4048.5|4039|4047.8|4038.3|4048.5|4039|4047.8|4038.3|2
1648573020000|2022-03-29 16:57:00|4047.5|4036.5|4047.5|4036.5|4047.5|4036.5|4047.5|4036.5|1
1648573040000|2022-03-29 16:57:20|4045.8||4045.8||4045.8||4045.8||1
1648573090000|2022-03-29 16:58:10|4046|4036.8|4047.8|4036.8|4047.8|4036.8|4046|4036.8|2
1648573110000|2022-03-29 16:58:30|4047.5|4038.3|4047.8|4038.3|4048|4038.8|4047.5|4038.3|3
1648573120000|2022-03-29 16:58:40|4048.3|4038.8|4048.5|4039|4048.5|4039|4048.3|4038.8|2
1648598520000|2022-03-30 00:02:00|4066.8|4048|4066.8|4048|4066.8|4048|4066.8|4048|1
1648598530000|2022-03-30 00:02:10|4065.5|4046.8|4064.8|4046|4065.5|4046.8|4064.8|4046|2
1648598580000|2022-03-30 00:03:00|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648598940000|2022-03-30 00:09:00|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1648598950000|2022-03-30 00:09:10|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648599010000|2022-03-30 00:10:10|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648599120000|2022-03-30 00:12:00|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|4064.5|4045.8|1
1648599140000|2022-03-30 00:12:20|4063.8|4045|4062.3|4043.5|4063.8|4045|4062.3|4043.5|2
1648599150000|2022-03-30 00:12:30|4063|4044.3|4063|4044.3|4063|4044.3|4063|4044.3|1
1648599210000|2022-03-30 00:13:30|4062.5|4043.8|4061.5|4042.8|4062.5|4043.8|4061.5|4042.1|5
1648599250000|2022-03-30 00:14:10|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|4062.3|4043.5|1
1648599260000|2022-03-30 00:14:20|4062.8|4044|4062.8|4044|4062.8|4044|4062.8|4044|1
1648599290000|2022-03-30 00:14:50|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648599350000|2022-03-30 00:15:50|4063.8|4045|4063.8|4045|4063.8|4045|4063.8|4045|1
1648599400000|2022-03-30 00:16:40|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|4063.3|4044.5|1
1648599460000|2022-03-30 00:17:40|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648599510000|2022-03-30 00:18:30|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648599660000|2022-03-30 00:21:00|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648600260000|2022-03-30 00:31:00|4065|4046.3|4065|4046.3|4065|4046.3|4065|4046.3|1
1648600910000|2022-03-30 00:41:50|4065.8|4047|4065.8|4047|4065.8|4047|4065.8|4047|1
1648601130000|2022-03-30 00:45:30|4066|4047.3|4067|4048.3|4067|4048.3|4066|4047.3|2
1648601190000|2022-03-30 00:46:30|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648601680000|2022-03-30 00:54:40|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648601740000|2022-03-30 00:55:40|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648602000000|2022-03-30 01:00:00|4067|4048.3|4069|4050.3|4070.4|4051|4067|4048.3|5
1648602010000|2022-03-30 01:00:10|4069.8|4051|4069|4050.3|4069.8|4051|4069|4050.3|2
1648602020000|2022-03-30 01:00:20|4069.8|4051|4069|4050.3|4069.8|4051|4069|4050.3|2
1648602030000|2022-03-30 01:00:30|4068.5|4049.8|4069|4050.3|4069|4050.3|4068.5|4049.8|2
1648602040000|2022-03-30 01:00:40|4068.5|4049.8|4066.5|4047.8|4068.5|4049.8|4066.5|4047.8|3
1648602050000|2022-03-30 01:00:50|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648602060000|2022-03-30 01:01:00|4066.8|4046.8|4066.5|4047.3|4066.8|4047.3|4066.3|4046.5|3
1648602070000|2022-03-30 01:01:10|4067.5|4048.5|4068|4049.3|4068|4049.3|4067.5|4048.5|2
1648602080000|2022-03-30 01:01:20|4067.3|4048.5|4067.3|4048.5|4067.3|4048.5|4067.3|4048.5|1
1648602090000|2022-03-30 01:01:30|4066.9|4046.9|4064.5|4045.8|4066.9|4046.9|4064.5|4045.3|4
1648602100000|2022-03-30 01:01:40|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648602110000|2022-03-30 01:01:50|4066.8|4048|4065.5|4046.8|4066.8|4048|4065.5|4046.8|3
1648602160000|2022-03-30 01:02:40|4064|4045.3|4064.8|4046|4064.8|4046|4064|4045.3|2
1648602180000|2022-03-30 01:03:00|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648602210000|2022-03-30 01:03:30|4066.5|4047.8|4065.3|4046.5|4066.5|4047.8|4065.3|4046.5|3
1648602240000|2022-03-30 01:04:00|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648602250000|2022-03-30 01:04:10|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648602260000|2022-03-30 01:04:20|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648602300000|2022-03-30 01:05:00|4067.5|4048.8|4068.3|4049.5|4068.3|4049.5|4067.5|4048.8|2
1648602360000|2022-03-30 01:06:00|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648602410000|2022-03-30 01:06:50|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648602420000|2022-03-30 01:07:00|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648602460000|2022-03-30 01:07:40|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648602510000|2022-03-30 01:08:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648602570000|2022-03-30 01:09:30|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648602590000|2022-03-30 01:09:50|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648602600000|2022-03-30 01:10:00|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648602620000|2022-03-30 01:10:20|4068|4049.3|4067.3|4048.5|4068|4049.3|4067.3|4048.5|2
1648602630000|2022-03-30 01:10:30|4065.8|4047|4065|4046.3|4065.8|4047|4065|4046.3|2
1648602680000|2022-03-30 01:11:20|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|4063.5|4044.8|1
1648602700000|2022-03-30 01:11:40|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|4064.3|4045.5|1
1648602720000|2022-03-30 01:12:00|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|4065.3|4046.5|1
1648602770000|2022-03-30 01:12:50|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648602800000|2022-03-30 01:13:20|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|4065.5|4046.8|1
1648602810000|2022-03-30 01:13:30|4066.5|4047.8|4066.3|4047|4066.5|4047.8|4065|4046.3|8
1648602820000|2022-03-30 01:13:40|4066|4047.3|4065.8|4047|4066.5|4047.8|4064.8|4046|35
1648602830000|2022-03-30 01:13:50|4066|4047.3|4065.8|4047|4066.5|4047.3|4064.8|4046|7
1648602840000|2022-03-30 01:14:00|4064.8|4046|4064.8|4046|4064.8|4046|4064.8|4046|1
1648602870000|2022-03-30 01:14:30|4065.3|4046.5|4066.3|4047.5|4066.3|4047.5|4065.3|4046.5|2
1648602890000|2022-03-30 01:14:50|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648602910000|2022-03-30 01:15:10|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|4066.5|4047.8|1
1648603020000|2022-03-30 01:17:00|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|4066.3|4047.5|1
1648603050000|2022-03-30 01:17:30|4067|4048.3|4067|4048.3|4067|4048.3|4067|4048.3|1
1648603100000|2022-03-30 01:18:20|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|4067.5|4048.8|1
1648603120000|2022-03-30 01:18:40|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648603170000|2022-03-30 01:19:30|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648603210000|2022-03-30 01:20:10|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648603260000|2022-03-30 01:21:00|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648603280000|2022-03-30 01:21:20|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648603330000|2022-03-30 01:22:10|4068.8|4050|4067|4048.3|4068.8|4050|4067|4048.3|2
1648603360000|2022-03-30 01:22:40|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648603400000|2022-03-30 01:23:20|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648603470000|2022-03-30 01:24:30|4067.8|4049|4067.5|4048.8|4068.5|4049.8|4067.5|4048.8|3
1648603500000|2022-03-30 01:25:00|4066.3|4047.5|4065.8|4046.5|4066.3|4047.5|4065.8|4045.8|3
1648603520000|2022-03-30 01:25:20|4064.9|4044.9|4065.8|4046.3|4065.8|4046.3|4064.3|4044.8|3
1648603550000|2022-03-30 01:25:50|4064|4045.3|4064|4045.3|4064|4045.3|4064|4045.3|1
1648603580000|2022-03-30 01:26:20|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|1
1648603600000|2022-03-30 01:26:40|4066|4047.3|4066|4047.3|4066|4047.3|4066|4047.3|1
1648603620000|2022-03-30 01:27:00|4066.8|4048|4066.8|4048|4066.8|4048|4066.8|4048|1
1648603630000|2022-03-30 01:27:10|4067.3|4048.5|4068|4049.3|4068|4049.3|4067.3|4048.5|2
1648603730000|2022-03-30 01:28:50|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648603790000|2022-03-30 01:29:50|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648603830000|2022-03-30 01:30:30|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648604000000|2022-03-30 01:33:20|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648604060000|2022-03-30 01:34:20|4067.8|4049|4067.8|4049|4067.8|4049|4067.8|4049|1
1648604080000|2022-03-30 01:34:40|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|4068.3|4049.5|1
1648604190000|2022-03-30 01:36:30|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648604290000|2022-03-30 01:38:10|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648604400000|2022-03-30 01:40:00|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648604460000|2022-03-30 01:41:00|4069|4050.3|4069|4050.3|4069|4050.3|4069|4050.3|1
1648604620000|2022-03-30 01:43:40|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648604630000|2022-03-30 01:43:50|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648604640000|2022-03-30 01:44:00|4068|4049.3|4068|4049.3|4068|4049.3|4068|4049.3|1
1648604700000|2022-03-30 01:45:00|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|4068.5|4049.8|1
1648604720000|2022-03-30 01:45:20|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648604770000|2022-03-30 01:46:10|4069.8|4051|4069.8|4051|4069.8|4051|4069.8|4051|1
1648604780000|2022-03-30 01:46:20|4068.8|4050|4068.8|4050|4068.8|4050|4068.8|4050|1
1648604810000|2022-03-30 01:46:50|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|4069.3|4050.5|1
1648604820000|2022-03-30 01:47:00|4070|4051.3|4070|4051.3|4070|4051.3|4070|4051.3|1
1648604870000|2022-03-30 01:47:50|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|4069.5|4050.8|1
1648604900000|2022-03-30 01:48:20|4070.3|4051.5|4072.5|4053.8|4072.5|4053.8|4070.3|4051.5|8
1648604910000|2022-03-30 01:48:30|4073.5|4054.8|4073.5|4054.8|4074.8|4056|4073.5|4054.8|3
1648604930000|2022-03-30 01:48:50|4073|4053|4073.3|4054.3|4073.3|4054.3|4073|4053|2
1648604940000|2022-03-30 01:49:00|4072.8|4053.8|4072.3|4053.5|4073.3|4054.5|4072.3|4053.5|6
1648604980000|2022-03-30 01:49:40|4073|4054.3|4072.3|4053.5|4073.3|4054.5|4072.3|4053.5|6
1648605000000|2022-03-30 01:50:00|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648605010000|2022-03-30 01:50:10|4072.5|4053.8|4073.3|4054.5|4073.5|4054.8|4072.3|4053.5|5
1648605020000|2022-03-30 01:50:20|4072.3|4053.5|4072.8|4054|4072.8|4054|4072.3|4053.5|2
1648605030000|2022-03-30 01:50:30|4072.3|4053.5|4072.8|4054|4073.5|4054.8|4072.3|4053.5|6
1648605040000|2022-03-30 01:50:40|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|4073.5|4054.8|1
1648605050000|2022-03-30 01:50:50|4072.5|4053.8|4073|4054.3|4073.3|4054.5|4072.3|4053.5|4
1648605060000|2022-03-30 01:51:00|4073.5|4054.8|4074|4055.3|4075|4056.3|4072.5|4053.8|8
1648605080000|2022-03-30 01:51:20|4073.5|4054.8|4075.3|4056.5|4076|4057.3|4073.5|4054.8|4
1648605090000|2022-03-30 01:51:30|4075.8|4057|4076.5|4057.8|4076.5|4057.8|4075|4056.3|3
1648605120000|2022-03-30 01:52:00|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648605140000|2022-03-30 01:52:20|4076|4057.3|4075.3|4056.5|4076.6|4057.3|4075.3|4056.5|3
1648605150000|2022-03-30 01:52:30|4076.8|4058|4076|4057.3|4077|4058.3|4075.5|4056.8|5
1648605160000|2022-03-30 01:52:40|4075|4056.3|4076|4057.3|4076|4057.3|4075|4056.3|2
1648605170000|2022-03-30 01:52:50|4075.5|4056.8|4074.8|4056|4076|4057.3|4074.8|4056|5
1648605180000|2022-03-30 01:53:00|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|4075.5|4056.8|1
1648605190000|2022-03-30 01:53:10|4077|4058.3|4077|4058.3|4077|4058.3|4077|4058.3|1
1648605200000|2022-03-30 01:53:20|4076.8|4056.8|4076.8|4058|4077|4058.3|4075.5|4056.4|10
1648605210000|2022-03-30 01:53:30|4076.3|4056.3|4075.5|4056.8|4076.5|4057.5|4074.5|4055.8|8
1648605220000|2022-03-30 01:53:40|4074.5|4055.8|4075.3|4056.5|4075.3|4056.5|4074.5|4055.8|2
1648605240000|2022-03-30 01:54:00|4076.3|4057.5|4075.8|4057|4076.3|4057.5|4075|4056.3|5
1648605250000|2022-03-30 01:54:10|4076.3|4057.5|4074.8|4056|4076.3|4057.5|4074.8|4056|8
1648605260000|2022-03-30 01:54:20|4075.8|4057|4075.8|4057|4075.8|4057|4074.5|4055.8|3
1648605270000|2022-03-30 01:54:30|4074.5|4055.8|4075.3|4056.5|4075.3|4056.5|4074.5|4055.8|2
1648605280000|2022-03-30 01:54:40|4076|4057.3|4074.5|4055.8|4076|4057.3|4074.5|4055.8|4
1648605290000|2022-03-30 01:54:50|4075.8|4057|4076.3|4057.5|4076.3|4057.5|4074.8|4056|3
1648605300000|2022-03-30 01:55:00|4075.3|4056.5|4076.5|4057.8|4076.5|4057.8|4075|4056|5
1648605310000|2022-03-30 01:55:10|4074.8|4056|4075.5|4056.8|4076.3|4057.5|4074.8|4056|4
1648605320000|2022-03-30 01:55:20|4075|4056.3|4076|4057.3|4076|4057.3|4075|4056.3|6
1648605330000|2022-03-30 01:55:30|4074.5|4055.8|4074.5|4055.8|4075.8|4057|4074.5|4055.8|9
1648605340000|2022-03-30 01:55:40|4075.8|4057|4075.8|4057|4075.8|4057|4075.8|4057|1
1648605350000|2022-03-30 01:55:50|4074.8|4056|4075.5|4056.8|4075.5|4056.8|4074.8|4056|2
1648605380000|2022-03-30 01:56:20|4077.4|4057.4|4077.8|4059|4077.8|4059|4077.4|4057.4|2
1648605390000|2022-03-30 01:56:30|4077.4|4057.4|4077.8|4059|4077.8|4059|4076|4057.3|12
1648605400000|2022-03-30 01:56:40|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|4076.5|4057.8|1
1648605410000|2022-03-30 01:56:50|4077.8|4059|4080.5|4061.8|4080.5|4061.8|4077.8|4059|6
1648605420000|2022-03-30 01:57:00|4079.5|4060.8|4080.3|4061.5|4080.3|4061.5|4079|4060.1|11
1648605430000|2022-03-30 01:57:10|4080.5|4060.5|4080.5|4061.8|4080.8|4062|4079.8|4060.1|18
1648605440000|2022-03-30 01:57:20|4079.5|4060.8|4080.8|4062|4080.8|4062|4079.5|4060.8|4
1648605450000|2022-03-30 01:57:30|4079.3|4060.5|4080.5|4061.8|4080.5|4061.8|4079.3|4060.5|5
1648605460000|2022-03-30 01:57:40|4079.5|4060.8|4080.5|4061.8|4080.5|4061.8|4079.5|4060.8|6
1648605470000|2022-03-30 01:57:50|4079.5|4060.8|4080.8|4062|4080.8|4062|4079.3|4060.5|6
1648605480000|2022-03-30 01:58:00|4079.5|4060.8|4082.3|4063.5|4082.3|4063.5|4079.5|4060.8|8
1648605490000|2022-03-30 01:58:10|4081.3|4062.5|4083.3|4064.5|4083.3|4064.5|4081.3|4062.5|5
1648605500000|2022-03-30 01:58:20|4082.5|4063.8|4083.3|4064.5|4083.3|4064.5|4082.5|4063.8|4
1648605530000|2022-03-30 01:58:50|4084.5|4065.8|4084.3|4065.5|4084.5|4065.8|4083.5|4064.8|3
1648605540000|2022-03-30 01:59:00|4083.5|4064.8|4084.5|4065.8|4084.5|4065.8|4083.5|4064.8|2
1648605550000|2022-03-30 01:59:10|4085|4066.3|4084.5|4065.8|4085|4066.3|4084.5|4065.8|2
1648605570000|2022-03-30 01:59:30|4085|4066.3|4085.8|4067|4085.8|4067|4085|4066.3|2
1648605590000|2022-03-30 01:59:50|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|1
1648605600000|2022-03-30 02:00:00|4086|4067.3|4085.8|4065.8|4087|4068.3|4085.8|4065.8|8
1648605610000|2022-03-30 02:00:10|4085.5|4066.3|4085.5|4066.3|4085.5|4066.3|4085.5|4066.3|1
1648605620000|2022-03-30 02:00:20|4085.8|4067|4086|4066.5|4086.5|4067.8|4085.8|4065.9|9
1648605640000|2022-03-30 02:00:40|4085.8|4067|4086.5|4067.8|4086.5|4067.8|4085.8|4067|2
1648605650000|2022-03-30 02:00:50|4086|4067.3|4086|4067.3|4086.5|4067.8|4086|4067.3|3
1648605660000|2022-03-30 02:01:00|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|4086.5|4067.8|1
1648605670000|2022-03-30 02:01:10|4087.3|4068.5|4086.8|4066.8|4087.3|4068.5|4086.8|4066.8|2
1648605680000|2022-03-30 02:01:20|4088.1|4068.1|4090.3|4071.5|4091|4072.3|4088.1|4068.1|11
1648605690000|2022-03-30 02:01:30|4089|4070.3|4090|4071.3|4091.5|4072.8|4089|4070.3|10
1648605700000|2022-03-30 02:01:40|4090.8|4072|4090.8|4072|4090.8|4072|4090|4071.3|5
1648605710000|2022-03-30 02:01:50|4090|4071.3|4089.3|4070.5|4090|4071.3|4089.3|4070.5|2
1648605720000|2022-03-30 02:02:00|4088.8|4070|4091.4|4071.4|4091.4|4072|4088.8|4070|7
1648605730000|2022-03-30 02:02:10|4092|4072|4092.6|4072.6|4093.5|4074.8|4092|4072|10
1648605740000|2022-03-30 02:02:20|4092.8|4072.8|4093.3|4073.3|4093.5|4073.8|4091.8|4072.3|7
1648605750000|2022-03-30 02:02:30|4092|4074.8|4093|4073|4093.5|4074.8|4092|4073|3
1648605760000|2022-03-30 02:02:40|4091.8|4071.8|4091|4072.3|4091.8|4072.3|4091|4071.8|3
1648605770000|2022-03-30 02:02:50|4092.5|4072.5|4092.3|4073.5|4092.8|4074|4092.3|4072.4|4
1648605780000|2022-03-30 02:03:00|4091.3|4072.5|4093|4074.3|4093.3|4074.3|4091|4072.3|13
1648605790000|2022-03-30 02:03:10|4092.3|4072.3|4091.8|4073|4093|4074.3|4091|4072.1|9
1648605800000|2022-03-30 02:03:20|4090.8|4072|4092.3|4073.5|4092.3|4073.5|4090.8|4072|3
1648605810000|2022-03-30 02:03:30|4090.5|4071.8|4091.3|4072.5|4091.3|4072.5|4090.5|4071.8|2
1648605840000|2022-03-30 02:04:00|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|1
1648605890000|2022-03-30 02:04:50|4091.8|4073|4091.8|4073|4091.8|4073|4091.8|4073|1
1648605900000|2022-03-30 02:05:00|4093|4074.3|4092.8|4073.8|4093|4074.3|4092.4|4072.4|4
1648605910000|2022-03-30 02:05:10|4091.5|4072.5|4092|4073.3|4092.5|4073.8|4091.5|4072.5|4
1648605930000|2022-03-30 02:05:30|4091|4072.3|4091|4072.3|4091|4072.3|4091|4072.3|1
1648605960000|2022-03-30 02:06:00|4091.8|4073|4091.8|4073|4091.8|4073|4091.8|4073|1
1648605970000|2022-03-30 02:06:10|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|1
1648605990000|2022-03-30 02:06:30|4092.1|4072.1|4091.5|4072.8|4092.1|4072.8|4091.5|4071.8|4
1648606000000|2022-03-30 02:06:40|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|4092.3|4073.5|1
1648606020000|2022-03-30 02:07:00|4092.1|4072.1|4092.5|4072.5|4092.6|4073|4091.8|4071.8|7
1648606030000|2022-03-30 02:07:10|4092.8|4073.8|4091|4072.3|4092.8|4073.8|4091|4072.3|8
1648606040000|2022-03-30 02:07:20|4091.8|4073|4091.8|4073|4091.8|4073|4091.8|4073|1
1648606150000|2022-03-30 02:09:10|4091.5|4072.8|4091.5|4072.8|4091.5|4072.8|4091.5|4072.8|1
1648606200000|2022-03-30 02:10:00|4092|4073.3|4092|4073.3|4092|4073.3|4092|4073.3|1
1648606250000|2022-03-30 02:10:50|4090.4|4070.4|4090.8|4070.8|4090.8|4070.8|4090.4|4070.4|3
1648606260000|2022-03-30 02:11:00|4091.3|4071.5|4091.8|4072.3|4091.8|4072.3|4091.3|4071.5|2
1648606270000|2022-03-30 02:11:10|4092|4073.3|4092|4073.3|4092|4073.3|4092|4073.3|1
1648606320000|2022-03-30 02:12:00|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|4092.5|4073.8|1
1648606330000|2022-03-30 02:12:10|4092.4|4072.4|4093|4074.3|4093|4074.3|4092.4|4072.4|3
1648606340000|2022-03-30 02:12:20|4092.8|4072.8|4092.5|4073.8|4092.8|4074|4092.5|4072.5|4
1648606350000|2022-03-30 02:12:30|4092.4|4072.4|4092.5|4073.8|4092.5|4073.8|4091|4072.3|10
1648606360000|2022-03-30 02:12:40|4091.3|4072.5|4092.5|4073.8|4092.5|4073.8|4091|4072.3|10
1648606380000|2022-03-30 02:13:00|4092|4072|4092.3|4073.5|4092.3|4073.5|4092|4072|3
1648606390000|2022-03-30 02:13:10|4093|4072.3|4092.5|4072.5|4093|4074.3|4092.5|4072.3|4
1648606400000|2022-03-30 02:13:20|4093|4073|4093|4073|4093|4073|4093|4073|1
1648606410000|2022-03-30 02:13:30||4074.3||4074.3||4074.3||4074.3|1
1648606420000|2022-03-30 02:13:40|4093.5|4074.8|4093.5|4074.8|4093.5|4074.8|4093.5|4074.8|1
1648606450000|2022-03-30 02:14:10|4095|4076.3|4095|4076.3|4095|4076.3|4095|4076.3|1
1648606460000|2022-03-30 02:14:20|4094.5|4075.8|4095|4076.3|4095|4076.3|4094.5|4075.8|2
1648606490000|2022-03-30 02:14:50|4094.5|4075.8|4094.5|4075.8|4094.5|4075.8|4094.5|4075.8|1
1648606550000|2022-03-30 02:15:50|4094.8|4076|4094.8|4076|4094.8|4076|4094.8|4076|1
1648606600000|2022-03-30 02:16:40|4094.5|4075.8|4094.5|4075.8|4094.5|4075.8|4094.5|4075.8|1
1648607460000|2022-03-30 02:31:00|4095.3|4076.5|4099.3|4079.3|4099.3|4079.3|4095.3|4076.5|3
1648607480000|2022-03-30 02:31:20||4080.5||4080.5||4080.5||4080.5|1
1648607500000|2022-03-30 02:31:40|4100.3|4081.5|4101|4082.3|4101|4082.3|4100.3|4081.5|2
1648607510000|2022-03-30 02:31:50|4100.3|4081.5|4099.3|4080.5|4100.3|4081.5|4099.3|4080.5|2
1648607570000|2022-03-30 02:32:50|4099.5|4080.8|4100.3|4081.5|4100.3|4081.5|4099.5|4080.8|2
1648607630000|2022-03-30 02:33:50|4100.5|4081.8|4101.8|4083|4101.8|4083|4100.5|4081.8|3
1648607640000|2022-03-30 02:34:00|4103.4|4083.4|4102.8|4084|4103.4|4084|4102.8|4083|3
1648607650000|2022-03-30 02:34:10|4103.5|4084.8|4105.4|4085.4|4106.8|4086.8|4102.3|4082.8|14
1648607660000|2022-03-30 02:34:20|4104.8|4084.8|4104.9|4084.9|4105.8|4085.8|4104.8|4084.8|6
1648607670000|2022-03-30 02:34:30|4104.3|4084.3|4104.8|4084.8|4105|4085.8|4103.3|4084|8
1648607680000|2022-03-30 02:34:40|4104|4085|4106.5|4087.8|4106.5|4087.8|4103.8|4085|8
1648607690000|2022-03-30 02:34:50|4105.9|4085.9|4106.8|4086.8|4106.8|4086.8|4105.9|4085.9|5
1648607700000|2022-03-30 02:35:00|4107.5|4087.5|4110.5|4090.5|4110.5|4090.5|4106.9|4086.9|12
1648607710000|2022-03-30 02:35:10|4109.8|4089.8|4111.3|4091.5|4111.3|4091.5|4109.8|4089.8|4
1648607720000|2022-03-30 02:35:20|4110.5|4091.8|4109|4089|4110.5|4091.8|4109|4089|3
1648607730000|2022-03-30 02:35:30|4110.1|4090.1|4110|4090|4110.1|4090.1|4110|4090|2
1648607740000|2022-03-30 02:35:40|4111|4091|4111.5|4091.5|4111.5|4091.5|4111|4091|2
1648607750000|2022-03-30 02:35:50|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648607760000|2022-03-30 02:36:00|4113.3|4094.5|4114.9|4094.9|4115.4|4096|4113.3|4094.5|8
1648607770000|2022-03-30 02:36:10|4115.8|4095.8|4113.5|4094.8|4115.8|4096|4113.5|4094.8|5
1648607780000|2022-03-30 02:36:20|4114.3|4095.5|4115.5|4096.8|4115.5|4096.8|4114.3|4095.5|3
1648607790000|2022-03-30 02:36:30|4117.3|4098.5|4116.9|4096.9|4117.3|4098.5|4115.4|4095.4|7
1648607800000|2022-03-30 02:36:40|4117.9|4097.9|4120|4100|4120.5|4100.5|4117.4|4097.4|6
1648607810000|2022-03-30 02:36:50|4120.6|4100.6|4120.3|4101.5|4120.6|4101.5|4120.3|4100.6|2
1648607820000|2022-03-30 02:37:00|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|1
1648607830000|2022-03-30 02:37:10|4122.1|4102.1|4121.4|4101.4|4122.6|4102.6|4120.8|4101|6
1648607840000|2022-03-30 02:37:20|4121.5|4101.5|4121.8|4102|4121.8|4102|4121.5|4101.5|2
1648607850000|2022-03-30 02:37:30|4121|4101|4121.3|4102.5|4122|4103.3|4120|4101|5
1648607860000|2022-03-30 02:37:40|4121.8|4103|4122.5|4103.8|4122.5|4103.8|4121.8|4103|2
1648607870000|2022-03-30 02:37:50|4123.3|4104.5|4125|4105|4126.3|4107.5|4123.3|4104.5|8
1648607880000|2022-03-30 02:38:00|4124.8|4105.8|4123|4104.3|4124.8|4105.8|4122.8|4103.8|6
1648607920000|2022-03-30 02:38:40|4122.5|4103.8|4122.5|4103.8|4122.5|4103.8|4122.5|4103.8|1
1648607940000|2022-03-30 02:39:00|4123|4104.3|4123|4104.3|4123|4104.3|4123|4104.3|1
1648607950000|2022-03-30 02:39:10|4124.5|4105.8|4125.8|4107|4125.8|4107|4124|4105.3|4
1648607960000|2022-03-30 02:39:20|4124.8|4106|4122.3|4103.5|4124.8|4106|4122.3|4103.5|4
1648607990000|2022-03-30 02:39:50|4124.1|4104.1|4124|4105.3|4125.5|4105.5|4123.8|4104.1|5
1648608000000|2022-03-30 02:40:00|4124.4|4104.4|4124.8|4104.8|4124.8|4104.8|4124.4|4104.4|2
1648608010000|2022-03-30 02:40:10|4123.4|4103.4|4123.5|4103.5|4123.5|4103.5|4123.4|4103.4|2
1648608020000|2022-03-30 02:40:20|4124.1|4104.1|4126|4106|4126|4106|4124.1|4104.1|4
1648608030000|2022-03-30 02:40:30|4126.8|4107|4127|4108.3|4127|4108.3|4125.8|4106|5
1648608040000|2022-03-30 02:40:40|4128|4109.3|4127|4108.3|4128|4109.3|4127|4108.3|2
1648608050000|2022-03-30 02:40:50|4126.1|4106.1|4126.5|4107.8|4126.5|4107.8|4126|4106.1|3
1648608060000|2022-03-30 02:41:00|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|4127.5|4108.8|1
1648608120000|2022-03-30 02:42:00|4127.3|4108.5|4128|4109.3|4128|4109.3|4127.3|4108.5|2
1648608130000|2022-03-30 02:42:10|4129.8|4109.8|4131.3|4111.3|4131.3|4111.3|4129.8|4109.8|2
1648608140000|2022-03-30 02:42:20|4131|4102.8|4126.3|4106.3|4131|4106.3|4122.8|4102.8|11
1648608150000|2022-03-30 02:42:30|4125|4105|4126.8|4108|4127.5|4108.3|4124.5|4105|12
1648608160000|2022-03-30 02:42:40|4125.3|4106.5|4125.5|4106.8|4127.3|4108|4125.3|4106.5|7
1648608170000|2022-03-30 02:42:50|4125|4106.3|4126.5|4107.8|4126.5|4107.8|4125|4106.3|6
1648608180000|2022-03-30 02:43:00|4125.8|4107|4126|4107.3|4126.3|4107.5|4125.3|4106.5|5
1648608190000|2022-03-30 02:43:10|4125.5|4106.8|4125.8|4106|4127.3|4107.3|4124.8|4106|7
1648608200000|2022-03-30 02:43:20|4125|4105.5|4124|4105.3|4125.3|4106.5|4123.5|4104.8|6
1648608210000|2022-03-30 02:43:30|4126|4106|4124.3|4105.5|4126|4106.8|4124|4105|9
1648608220000|2022-03-30 02:43:40|4124.5|4105.8|4124.3|4105.5|4124.8|4106|4124|4105.3|4
1648608230000|2022-03-30 02:43:50|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648608240000|2022-03-30 02:44:00|4123.1|4103.1|4122.8|4104|4123.3|4104.5|4121.8|4103|7
1648608250000|2022-03-30 02:44:10|4123.5|4104.8|4123|4104.3|4125.3|4105.3|4123|4104.3|5
1648608270000|2022-03-30 02:44:30|4124|4105.3|4124.8|4104.8|4124.8|4105.3|4124|4104.8|2
1648608280000|2022-03-30 02:44:40|4124|4105.3|4123.3|4104.5|4124|4105.3|4123.3|4104.5|3
1648608290000|2022-03-30 02:44:50|4125|4106.3|4124.9|4104.9|4125|4106.3|4123|4104.3|6
1648608300000|2022-03-30 02:45:00|4125|4105.3|4125|4106.3|4125.5|4106.8|4122.8|4104|13
1648608310000|2022-03-30 02:45:10|4125.5|4106.8|4123.8|4105|4125.5|4106.8|4123.5|4104.8|6
1648608330000|2022-03-30 02:45:30|4125.4|4105.4|4124.8|4104.8|4125.4|4105.4|4124.8|4104.8|2
1648608350000|2022-03-30 02:45:50|4123|4104.3|4122|4103.3|4123|4104.3|4122|4103.3|2
1648608400000|2022-03-30 02:46:40|4121|4101|4121|4101|4121|4101|4121|4101|1
1648608410000|2022-03-30 02:46:50|4119.8|4099.8|4119|4099|4119.8|4099.8|4119|4099|2
1648608420000|2022-03-30 02:47:00|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|1
1648608430000|2022-03-30 02:47:10|4116.5|4097.8|4116.3|4097.5|4116.5|4097.8|4115.5|4096.8|3
1648608450000|2022-03-30 02:47:30|4115.5|4096.8|4116.3|4097.5|4116.3|4097.5|4115.5|4096.8|4
1648608460000|2022-03-30 02:47:40|4115.3|4096.5|4116.3|4097.5|4116.3|4097.5|4115.3|4096.5|2
1648608470000|2022-03-30 02:47:50|4115.3|4096.5|4114.8|4094.8|4115.3|4096.5|4113.5|4093.9|5
1648608480000|2022-03-30 02:48:00|4114.6|4094.6|4118.5|4098.5|4118.5|4098.5|4114.6|4094.6|8
1648608500000|2022-03-30 02:48:20|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|4119.3|4099.3|1
1648608510000|2022-03-30 02:48:30|4118.3|4098.3|4115.8|4097|4118.3|4098.3|4115|4096.3|6
1648608520000|2022-03-30 02:48:40|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648608530000|2022-03-30 02:48:50|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648608580000|2022-03-30 02:49:40|4113.5|4094.8|4113.6|4093.6|4113.6|4094.8|4113.5|4093.6|2
1648608590000|2022-03-30 02:49:50|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|1
1648608600000|2022-03-30 02:50:00|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648608620000|2022-03-30 02:50:20|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648608660000|2022-03-30 02:51:00|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648608720000|2022-03-30 02:52:00|4111.3|4092.5|4108.5|4088.5|4111.3|4092.5|4108.5|4088.5|3
1648608730000|2022-03-30 02:52:10|4109|4089|4109|4089|4109|4089|4109|4089|1
1648608740000|2022-03-30 02:52:20|4109.5|4090.8|4110|4091.3|4110|4091.3|4109|4090.3|3
1648608790000|2022-03-30 02:53:10|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648608830000|2022-03-30 02:53:50|4110.3|4091.5|4109.8|4091|4110.3|4091.5|4109.8|4091|2
1648608880000|2022-03-30 02:54:40|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|1
1648608940000|2022-03-30 02:55:40|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648608950000|2022-03-30 02:55:50|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648608970000|2022-03-30 02:56:10|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648608990000|2022-03-30 02:56:30|4111.8|4093|4111.8|4093|4111.8|4093|4111.8|4093|1
1648609050000|2022-03-30 02:57:30|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648609160000|2022-03-30 02:59:20|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648609170000|2022-03-30 02:59:30|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648609190000|2022-03-30 02:59:50|4114|4094|4112.8|4093.5|4114|4094|4112.8|4093.4|4
1648609200000|2022-03-30 03:00:00||4094||4094||4094||4094|1
1648609210000|2022-03-30 03:00:10|4112.3|4093.5|4112.8|4094|4112.8|4094|4112.3|4093.5|2
1648609220000|2022-03-30 03:00:20|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648609230000|2022-03-30 03:00:30|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648609240000|2022-03-30 03:00:40|4112.3|4093.5|4113|4094.3|4113|4094.3|4112.3|4093.5|2
1648609250000|2022-03-30 03:00:50|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648609260000|2022-03-30 03:01:00|4113|4094.3|4111.5|4092.8|4113|4094.3|4111.5|4092.8|2
1648609280000|2022-03-30 03:01:20|4112.3|4093.5|4110.8|4092|4113.3|4094.5|4110.8|4092|9
1648609290000|2022-03-30 03:01:30|4112.3|4092.3|4110.5|4091.8|4112.6|4092.6|4110.5|4091.8|12
1648609300000|2022-03-30 03:01:40|4112.1|4092.1|4111|4092.3|4112.3|4093.5|4110.3|4091.5|10
1648609310000|2022-03-30 03:01:50|4112.3|4093.5|4111.3|4092.5|4112.3|4093.5|4110.3|4091.3|7
1648609340000|2022-03-30 03:02:20|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4111.3|4092.5|3
1648609350000|2022-03-30 03:02:30|4111.5|4092.8|4111|4092.3|4112.3|4093.5|4111|4092.3|3
1648609370000|2022-03-30 03:02:50|4112|4093.3|4112.3|4093.5|4112.3|4093.5|4111|4092.3|9
1648609380000|2022-03-30 03:03:00|4111.5|4092.8|4112.3|4093.5|4112.3|4093.5|4111.5|4092.8|2
1648609390000|2022-03-30 03:03:10|4111.5|4092.8|4112.3|4093.5|4112.3|4093.5|4111.5|4092.8|2
1648609400000|2022-03-30 03:03:20|4111.5|4092.8|4111.5|4092.8|4112.3|4093.5|4111.5|4092.8|3
1648609420000|2022-03-30 03:03:40|4112.3|4093.5|4111.3|4092.5|4112.3|4093.5|4110.5|4091.8|4
1648609430000|2022-03-30 03:03:50|4110.5|4091.8|4111.3|4092.5|4111.3|4092.5|4110.5|4091.8|4
1648609460000|2022-03-30 03:04:20|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648609510000|2022-03-30 03:05:10|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648609570000|2022-03-30 03:06:10|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648609600000|2022-03-30 03:06:40|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648609610000|2022-03-30 03:06:50|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648609660000|2022-03-30 03:07:40|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648609680000|2022-03-30 03:08:00|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648609730000|2022-03-30 03:08:50|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648609790000|2022-03-30 03:09:50|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648609840000|2022-03-30 03:10:40|4113|4094.3|4113|4094.3|4113.5|4094.8|4113|4094.3|3
1648609860000|2022-03-30 03:11:00|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648609970000|2022-03-30 03:12:50|4114|4095.3|4114.5|4095.8|4114.5|4095.8|4114|4095.3|2
1648609990000|2022-03-30 03:13:10|4113.8|4095|4114.5|4095.8|4114.5|4095.8|4113.8|4095|2
1648610050000|2022-03-30 03:14:10|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648610100000|2022-03-30 03:15:00|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648610200000|2022-03-30 03:16:40|4115.8|4097|4115.8|4097|4115.8|4097|4115.8|4097|1
1648610310000|2022-03-30 03:18:30|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|1
1648610360000|2022-03-30 03:19:20|4117|4098.3|4117|4098.3|4117|4098.3|4117|4098.3|1
1648610370000|2022-03-30 03:19:30|4117.8|4099|4116.8|4096.8|4117.8|4099|4116.8|4096.8|2
1648610380000|2022-03-30 03:19:40|4116.4|4096.4|4116.4|4096.4|4116.4|4096.4|4116.4|4096.4|1
1648610390000|2022-03-30 03:19:50|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648610400000|2022-03-30 03:20:00|4113.5|4094.8|4114.3|4095.5|4114.3|4095.5|4113.5|4094.8|2
1648610420000|2022-03-30 03:20:20|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|4116.8|4096.8|1
1648610430000|2022-03-30 03:20:30|4117.1|4097.1|4115.5|4096.8|4117.1|4097.1|4115.5|4096.8|2
1648610440000|2022-03-30 03:20:40|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|4117.3|4097.3|1
1648610460000|2022-03-30 03:21:00|4115.8|4097|4115.8|4097|4115.8|4097|4115.8|4097|1
1648610470000|2022-03-30 03:21:10|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648610620000|2022-03-30 03:23:40|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|4117.4|4097.4|1
1648610640000|2022-03-30 03:24:00|4115.8|4097|4116.3|4097.5|4116.3|4097.5|4115.8|4097|2
1648610660000|2022-03-30 03:24:20|4115.8|4097|4117.5|4097.5|4117.5|4097.5|4115.8|4097|2
1648610680000|2022-03-30 03:24:40|4118.1|4098.1|4116.8|4098|4118.1|4098.1|4116.8|4098|2
1648610730000|2022-03-30 03:25:30|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|4116.5|4097.8|1
1648610780000|2022-03-30 03:26:20|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|1
1648610820000|2022-03-30 03:27:00|4116|4097.3|4116|4097.3|4116|4097.3|4116|4097.3|1
1648610860000|2022-03-30 03:27:40|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648610890000|2022-03-30 03:28:10|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648610910000|2022-03-30 03:28:30|4114|4095.3|4114.5|4095.8|4114.5|4095.8|4114|4095.3|2
1648610930000|2022-03-30 03:28:50|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648611020000|2022-03-30 03:30:20|4114.5|4095.8|4114|4095.3|4114.5|4095.8|4114|4095.3|2
1648611050000|2022-03-30 03:30:50|4114.5|4095.8|4114|4095.3|4114.5|4095.8|4114|4095.3|2
1648611060000|2022-03-30 03:31:00|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648611090000|2022-03-30 03:31:30|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648611100000|2022-03-30 03:31:40|4113.3|4094.5|4114.3|4095.5|4114.3|4095.5|4113.3|4094.5|2
1648611110000|2022-03-30 03:31:50|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648611120000|2022-03-30 03:32:00|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4113.5|4094.8|3
1648611130000|2022-03-30 03:32:10|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648611150000|2022-03-30 03:32:30|4113|4094.3|4113.3|4094.5|4114|4095.3|4113|4094.3|5
1648611170000|2022-03-30 03:32:50|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648611180000|2022-03-30 03:33:00|4113.3|4094.5|4113.8|4095|4113.8|4095|4113.3|4094.5|2
1648611190000|2022-03-30 03:33:10|4113.3|4094.5|4114.3|4095.5|4114.3|4095.5|4113.3|4094.5|4
1648611200000|2022-03-30 03:33:20|4113.3|4094.5|4114|4095.3|4114.3|4095.5|4113.3|4094.5|6
1648611210000|2022-03-30 03:33:30|4113.3|4094.5|4113.8|4095|4114.3|4095.5|4112.8|4094|8
1648611220000|2022-03-30 03:33:40|4112.8|4094|4113.5|4094.8|4113.5|4094.8|4112.8|4094|2
1648611270000|2022-03-30 03:34:30|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648611280000|2022-03-30 03:34:40|4113.3|4094.5|4113.8|4095|4114|4095.3|4113.3|4094.5|4
1648611290000|2022-03-30 03:34:50|4113.3|4094.5|4114|4095.3|4114|4095.3|4113.3|4094.5|6
1648611300000|2022-03-30 03:35:00|4113.3|4094.5|4114|4095.3|4114|4095.3|4113.3|4094.5|4
1648611310000|2022-03-30 03:35:10|4114.3|4094.3|4114.3|4095.5|4114.5|4095.5|4113.5|4094.3|5
1648611320000|2022-03-30 03:35:20|4113.5|4094.8|4114|4095.3|4114|4095.3|4113.5|4094.8|2
1648611330000|2022-03-30 03:35:30|4113|4094.3|4113.8|4095|4113.8|4095|4113|4094.3|2
1648611340000|2022-03-30 03:35:40|4113|4094.3|4114|4095.3|4114|4095.3|4113|4094.3|2
1648611350000|2022-03-30 03:35:50|4113|4094.3|4114.3|4095.5|4114.3|4095.5|4113|4094.3|8
1648611360000|2022-03-30 03:36:00|4113|4094.3|4114|4095.3|4114.3|4095.5|4113|4094.3|6
1648611370000|2022-03-30 03:36:10|4113|4094.3|4114.3|4095.5|4114.3|4095.5|4113|4094.3|8
1648611410000|2022-03-30 03:36:50|4113.5|4094.8|4114.5|4095.8|4114.5|4095.8|4113.5|4094.8|2
1648611440000|2022-03-30 03:37:20|4113.5|4094.8|4114.5|4095.8|4114.5|4095.8|4113.5|4094.8|4
1648611450000|2022-03-30 03:37:30|4113.5|4094.8|4114.5|4095.8|4114.8|4096|4113.5|4094.8|4
1648611460000|2022-03-30 03:37:40|4114.3|4094.3|4114.3|4094.3|4114.3|4094.3|4114.3|4094.3|1
1648611470000|2022-03-30 03:37:50||4095.5||4095.5||4095.5||4095.5|1
1648611480000|2022-03-30 03:38:00|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648611490000|2022-03-30 03:38:10|4112.3|4093.5|4113.3|4094.5|4113.3|4094.5|4112.3|4093.5|4
1648611500000|2022-03-30 03:38:20|4112.3|4093.5|4114|4095.3|4114|4095.3|4112.3|4093.5|3
1648611510000|2022-03-30 03:38:30|4113.3|4094.5|4114.3|4095.5|4114.3|4095.5|4113.3|4094.5|2
1648611520000|2022-03-30 03:38:40|4113|4094.3|4113.8|4095|4113.8|4095|4113|4094.3|2
1648611540000|2022-03-30 03:39:00|4113|4094.3|4113.5|4094.8|4113.5|4094.8|4113|4094.3|2
1648611590000|2022-03-30 03:39:50|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648611640000|2022-03-30 03:40:40|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648611650000|2022-03-30 03:40:50|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648611700000|2022-03-30 03:41:40|4112.8|4094|4112.8|4094|4112.8|4094|4112.8|4094|1
1648611920000|2022-03-30 03:45:20|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648611940000|2022-03-30 03:45:40|4112.9|4092.9|4112|4093|4113.5|4094.3|4112|4092.9|5
1648611960000|2022-03-30 03:46:00|4112.5|4093.8|4111.8|4093|4112.5|4093.8|4111.8|4093|2
1648611990000|2022-03-30 03:46:30|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648612040000|2022-03-30 03:47:20|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|4112.3|4093.5|1
1648612150000|2022-03-30 03:49:10|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648612210000|2022-03-30 03:50:10|4111.5|4092.8|4110.8|4092|4111.5|4092.8|4110.8|4092|2
1648612270000|2022-03-30 03:51:10|4111|4092.3|4111|4092.3|4111|4092.3|4111|4092.3|1
1648612740000|2022-03-30 03:59:00|4110.8|4090.8|4110.8|4091.3|4110.8|4091.3|4110.8|4090.8|2
1648612760000|2022-03-30 03:59:20|4110||4110||4110||4110||1
1648612770000|2022-03-30 03:59:30|4109|4090.3|4110|4091.3|4110|4091.3|4109|4090.3|2
1648612780000|2022-03-30 03:59:40|4109.3|4090.5|4110|4091.3|4110|4091.3|4109.3|4090.5|2
1648612790000|2022-03-30 03:59:50|4109.3|4090.5|4109.3|4090.5|4110.5|4091.8|4109.3|4090.5|5
1648612800000|2022-03-30 04:00:00|4110|4091.3|4110.3|4091.5|4110.3|4091.5|4109.3|4090.5|5
1648612860000|2022-03-30 04:01:00|4109.3|4090.5|4110.3|4091.5|4110.8|4092|4109.3|4090.5|10
1648612880000|2022-03-30 04:01:20|4108.8|4090|4108.8|4090|4108.8|4090|4108.8|4090|1
1648612890000|2022-03-30 04:01:30|4109|4088.8|4109|4089.8|4109|4090|4108.8|4088.8|4
1648612900000|2022-03-30 04:01:40|4107.5|4088.5|4108.8|4090|4108.8|4090|4107.5|4088.5|2
1648612920000|2022-03-30 04:02:00|4108.6|4088.6|4109|4090.3|4109|4090.3|4108.6|4088.6|2
1648612960000|2022-03-30 04:02:40|4108.8|4088.8|4108.8|4088.8|4108.8|4088.8|4108.8|4088.8|1
1648612980000|2022-03-30 04:03:00|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648613020000|2022-03-30 04:03:40|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|1
1648613040000|2022-03-30 04:04:00|4109.3|4090.5|4108.9|4088.9|4109.3|4090.5|4108.9|4088.9|2
1648613060000|2022-03-30 04:04:20|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648613070000|2022-03-30 04:04:30|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|1
1648613090000|2022-03-30 04:04:50|4109.3|4090.3|4109.3|4090|4109.3|4090.3|4108.9|4088.9|3
1648613100000|2022-03-30 04:05:00|4108.9|4088.9|4108.8|4090|4109.3|4090|4108|4088.5|4
1648613140000|2022-03-30 04:05:40|4108.6|4088.6|4108.3|4089.5|4108.8|4089.8|4107.5|4088.5|4
1648613160000|2022-03-30 04:06:00|4107.3|4088.5|4108|4089.3|4108|4089.3|4107.3|4088.5|4
1648613210000|2022-03-30 04:06:50|4107.3|4088.5|4107.8|4089|4107.8|4089|4107.3|4088.5|2
1648613220000|2022-03-30 04:07:00|4107.3|4088.5|4108|4089.3|4108|4089.3|4107.3|4088.5|2
1648613230000|2022-03-30 04:07:10|4107.3|4088.5|4107.3|4088.5|4108.3|4089.5|4107.3|4088.5|3
1648613240000|2022-03-30 04:07:20|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648613250000|2022-03-30 04:07:30|4107.3|4088.5|4108|4089.3|4108.3|4089.5|4107.3|4088.5|4
1648613260000|2022-03-30 04:07:40|4107.3|4088.5|4107.3|4088.5|4108.5|4089.8|4107.3|4088.5|5
1648613270000|2022-03-30 04:07:50|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648613280000|2022-03-30 04:08:00|4107.3|4088.5|4108.5|4089.8|4108.5|4089.8|4107.3|4088.5|2
1648613290000|2022-03-30 04:08:10|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|4107.3|4088.5|1
1648613300000|2022-03-30 04:08:20|4108.3|4089.5|4108.5|4089.8|4108.5|4089.8|4107.3|4088.5|3
1648613320000|2022-03-30 04:08:40|4107.3|4088.5|4108.8|4090|4108.8|4090|4107.3|4088.5|10
1648613330000|2022-03-30 04:08:50|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|4108.6|4088.6|1
1648613340000|2022-03-30 04:09:00|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|4108.9|4088.9|1
1648613360000|2022-03-30 04:09:20|4109|4090.3|4109|4090.3|4109|4090.3|4109|4090.3|1
1648613410000|2022-03-30 04:10:10|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648613430000|2022-03-30 04:10:30|4108.9|4088.9|4108.8|4090|4109.3|4090|4108.8|4088.9|3
1648613450000|2022-03-30 04:10:50|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648613470000|2022-03-30 04:11:10|4108.3|4090.8|4109.5|4090|4110|4091.3|4108.3|4089.5|8
1648613480000|2022-03-30 04:11:20|4109.4|4089.4|4109.8|4089.8|4110|4091|4109.4|4089.4|3
1648613490000|2022-03-30 04:11:30|4109.3|4090.8|4109.5|4090.8|4109.5|4090.8|4109.3|4090.8|2
1648613500000|2022-03-30 04:11:40|4110|4091|4110|4090|4110|4091|4110|4090|2
1648613520000|2022-03-30 04:12:00|4110.5|4091.8|4110.5|4091.8|4110.5|4091.8|4110.5|4091.8|1
1648613530000|2022-03-30 04:12:10|4109.5|4089.5|4109.5|4089.5|4109.5|4089.5|4109.5|4089.5|1
1648613550000|2022-03-30 04:12:30|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648613780000|2022-03-30 04:16:20|4108.8|4090|4109.1|4089.1|4109.1|4090|4107.8|4089|3
1648613790000|2022-03-30 04:16:30|4110.1|4090.1|4109.9|4089.9|4110.1|4090.1|4109.6|4089.6|3
1648613810000|2022-03-30 04:16:50|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648613970000|2022-03-30 04:19:30|4108|4089.3|4108|4089.3|4108|4089.3|4108|4089.3|1
1648614300000|2022-03-30 04:25:00|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648614360000|2022-03-30 04:26:00|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648614370000|2022-03-30 04:26:10|4109|4090.3|4109|4090.3|4109|4090.3|4109|4090.3|1
1648614480000|2022-03-30 04:28:00|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648614650000|2022-03-30 04:30:50|4109|4090.3|4109|4090.3|4109|4090.3|4109|4090.3|1
1648614700000|2022-03-30 04:31:40|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|1
1648614710000|2022-03-30 04:31:50|4112.5|4092.5|4113.8|4095|4113.9|4095|4112.5|4092.5|4
1648614790000|2022-03-30 04:33:10|4113.6|4093.6|4113.8|4093.8|4113.8|4093.8|4112.8|4092.8|4
1648614810000|2022-03-30 04:33:30||4095||4095||4095||4095|1
1648614910000|2022-03-30 04:35:10|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648614970000|2022-03-30 04:36:10|4115|4096.3|4115|4096.3|4115|4096.3|4115|4096.3|1
1648615130000|2022-03-30 04:38:50|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648615240000|2022-03-30 04:40:40|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|1
1648615300000|2022-03-30 04:41:40|4116|4097.3|4116|4097.3|4116|4097.3|4116|4097.3|1
1648615520000|2022-03-30 04:45:20|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|4116.3|4097.5|1
1648615570000|2022-03-30 04:46:10|4116|4097.3|4116|4097.3|4116|4097.3|4116|4097.3|1
1648615650000|2022-03-30 04:47:30|4115|4096.3|4114.5|4095.8|4115|4096.3|4114.5|4095.8|2
1648615700000|2022-03-30 04:48:20|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648615990000|2022-03-30 04:53:10|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648616040000|2022-03-30 04:54:00|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648616130000|2022-03-30 04:55:30|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648616190000|2022-03-30 04:56:30|4112.5|4093.8|4113.3|4094.5|4113.3|4094.5|4112.5|4093.8|2
1648616200000|2022-03-30 04:56:40|4112.3|4093.5|4113|4094.3|4113|4094.3|4112.3|4093.5|2
1648616210000|2022-03-30 04:56:50|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|4112.5|4092.5|1
1648616220000|2022-03-30 04:57:00|4111.9|4091.9|4109|4090.3|4111.9|4091.9|4109|4090.3|3
1648616240000|2022-03-30 04:57:20|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|4108.3|4089.5|1
1648616260000|2022-03-30 04:57:40|4111|4091|4111|4091|4111|4091|4111|4091|1
1648616270000|2022-03-30 04:57:50|4110.8|4090.8|4111|4091|4111|4091|4110.8|4090.8|2
1648616280000|2022-03-30 04:58:00|4111.5|4092.8|4112.3|4093.5|4112.3|4093.5|4111.5|4092.8|6
1648616290000|2022-03-30 04:58:10|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|4111.5|4092.8|1
1648616380000|2022-03-30 04:59:40|4111.1|4091.1|4109.8|4089.8|4111.5|4091.8|4109.8|4089.8|5
1648616400000|2022-03-30 05:00:00|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|4109.5|4090.8|1
1648616410000|2022-03-30 05:00:10|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648616460000|2022-03-30 05:01:00|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648616480000|2022-03-30 05:01:20|4111.8|4093|4113|4094.3|4113|4094.3|4111.8|4093|2
1648616530000|2022-03-30 05:02:10|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648616640000|2022-03-30 05:04:00|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648616970000|2022-03-30 05:09:30|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|4113.5|4094.8|1
1648617190000|2022-03-30 05:13:10|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|4113.3|4094.5|1
1648617630000|2022-03-30 05:20:30|4113.8|4095|4113.8|4095|4113.8|4095|4113.8|4095|1
1648617890000|2022-03-30 05:24:50|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648617940000|2022-03-30 05:25:40|4114|4095.3|4114|4095.3|4114|4095.3|4114|4095.3|1
1648618200000|2022-03-30 05:30:00|4114.8|4096|4115.5|4096.8|4115.5|4096.8|4114.8|4096|2
1648618260000|2022-03-30 05:31:00|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648618280000|2022-03-30 05:31:20|4118.3|4098.3|4118.5|4098.8|4119.6|4099.6|4118.3|4098.3|5
1648618290000|2022-03-30 05:31:30|4117.8|4099|4117.8|4099|4117.8|4099|4117.8|4099|1
1648618330000|2022-03-30 05:32:10|4118.3|4099.5|4121|4102.3|4121|4102.3|4117.8|4099|6
1648618370000|2022-03-30 05:32:50|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648618390000|2022-03-30 05:33:10|4121|4101|4122.8|4104|4124.4|4104.4|4121|4101|5
1648618400000|2022-03-30 05:33:20|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|4122.3|4103.5|1
1648618450000|2022-03-30 05:34:10|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648618470000|2022-03-30 05:34:30|4123.4|4103.4|4124.4|4104.4|4125.4|4105.4|4123.4|4103.4|6
1648618480000|2022-03-30 05:34:40|4123.8|4104|4123.8|4104|4123.8|4104|4123.8|4104|1
1648618490000|2022-03-30 05:34:50|4122.3|4103.5|4123|4104.3|4123|4104.3|4122.3|4103.5|2
1648618550000|2022-03-30 05:35:50|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648618600000|2022-03-30 05:36:40|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|4123.1|4103.1|1
1648618610000|2022-03-30 05:36:50|4121.8|4103|4121.8|4103|4121.8|4103|4121.8|4103|1
1648618630000|2022-03-30 05:37:10|4123|4104.3|4123|4104.3|4123|4104.3|4123|4104.3|1
1648618650000|2022-03-30 05:37:30|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648618700000|2022-03-30 05:38:20|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648618950000|2022-03-30 05:42:30|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648618960000|2022-03-30 05:42:40|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648619010000|2022-03-30 05:43:30|4123.5|4104.8|4122.8|4104|4124.3|4105.5|4122.8|4104|5
1648619030000|2022-03-30 05:43:50|4124|4105.3|4123.3|4104.5|4124|4105.3|4123.3|4104.5|2
1648619040000|2022-03-30 05:44:00|4124|4105.3|4123|4104.3|4124.3|4105.5|4122.8|4104|11
1648619050000|2022-03-30 05:44:10|4123.8|4105|4123.9|4103.9|4124|4105.3|4122.8|4103.9|4
1648619060000|2022-03-30 05:44:20|4124|4104.5|4122.8|4104|4124.3|4105.5|4122.8|4104|3
1648619070000|2022-03-30 05:44:30|4124|4105.3|4122.8|4104|4124|4105.3|4122.8|4104|6
1648619080000|2022-03-30 05:44:40|4123.5|4104.8|4122.8|4104|4124.3|4105.5|4122.8|4104|3
1648619090000|2022-03-30 05:44:50|4123.8|4105|4123.8|4105|4123.8|4105|4123|4104.3|3
1648619150000|2022-03-30 05:45:50|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|4124.3|4105.5|1
1648619310000|2022-03-30 05:48:30|4124|4105.3|4124|4105.3|4124|4105.3|4124|4105.3|1
1648619340000|2022-03-30 05:49:00|4126.6|4106.6|4127|4107|4127|4107|4126.4|4106.4|3
1648619360000|2022-03-30 05:49:20|4125.8||4125.8||4125.8||4125.8||1
1648619420000|2022-03-30 05:50:20|4126|4107.3|4126|4107.3|4126|4107.3|4126|4107.3|1
1648619510000|2022-03-30 05:51:50|4126.8|4108|4126.8|4108|4126.8|4108|4126.8|4108|1
1648619570000|2022-03-30 05:52:50|4127|4108.3|4127|4108.3|4127|4108.3|4127|4108.3|1
1648619640000|2022-03-30 05:54:00|4127.8|4109|4130.5|4111.8|4131|4112.3|4127.8|4109|3
1648619690000|2022-03-30 05:54:50|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648619800000|2022-03-30 05:56:40|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648619820000|2022-03-30 05:57:00|4132.3|4113.5|4132|4113.3|4133.8|4115|4132|4113.3|6
1648619880000|2022-03-30 05:58:00|4133.6|4113.6|4133.6|4113.6|4133.6|4113.6|4133.6|4113.6|1
1648619900000|2022-03-30 05:58:20|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648619920000|2022-03-30 05:58:40|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648619930000|2022-03-30 05:58:50|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648619940000|2022-03-30 05:59:00|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648619950000|2022-03-30 05:59:10|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648620050000|2022-03-30 06:00:50|4133.3|4114.5|4133.3|4114.5|4134|4115.3|4133.3|4114.5|3
1648620090000|2022-03-30 06:01:30|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648620140000|2022-03-30 06:02:20|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648620160000|2022-03-30 06:02:40|4133.8|4115|4133.8|4115|4133.8|4115|4133.8|4115|1
1648620180000|2022-03-30 06:03:00|4133|4114.3|4133|4114.3|4133|4114.3|4133|4114.3|1
1648620200000|2022-03-30 06:03:20|4134|4115.3|4131|4112.3|4134|4115.3|4131|4112.3|4
1648620240000|2022-03-30 06:04:00|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648620290000|2022-03-30 06:04:50|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648620350000|2022-03-30 06:05:50|4133|4113|4131.8|4112.8|4133|4113|4131.8|4112.8|2
1648620370000|2022-03-30 06:06:10|4133|4113|4133|4113|4133|4113|4133|4113|1
1648620390000|2022-03-30 06:06:30|4131.8|4113.1|4133.1|4113.1|4133.1|4113.1|4131.8|4113.1|2
1648620410000|2022-03-30 06:06:50|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1648620420000|2022-03-30 06:07:00|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648620470000|2022-03-30 06:07:50|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648620550000|2022-03-30 06:09:10|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648620660000|2022-03-30 06:11:00|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1648620700000|2022-03-30 06:11:40|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|4133.8|4113.8|1
1648620720000|2022-03-30 06:12:00|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648620780000|2022-03-30 06:13:00|4134.3|4114.3|4137.3|4118|4137.4|4118|4134.3|4114.3|3
1648620810000|2022-03-30 06:13:30|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|4136.5|4117.8|1
1648620850000|2022-03-30 06:14:10|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1648620880000|2022-03-30 06:14:40|4135.3|4116.5|4133.8|4115|4135.3|4116.5|4133.8|4115|2
1648620910000|2022-03-30 06:15:10|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|4134.5|4115.8|1
1648620920000|2022-03-30 06:15:20|4133.8|4115|4133.8|4115|4133.8|4115|4133.8|4115|1
1648620930000|2022-03-30 06:15:30|4133|4114.3|4132.8|4114|4133.8|4115|4132.8|4114|3
1648620960000|2022-03-30 06:16:00|4134.1|4114.1|4135.3|4115.3|4135.3|4115.3|4134.1|4114.1|3
1648620980000|2022-03-30 06:16:20|4135|4116.3|4135|4116.3|4135|4116.3|4135|4116.3|1
1648621000000|2022-03-30 06:16:40|4136|4117.3|4135.3|4116.5|4136|4117.3|4135.3|4116.5|2
1648621060000|2022-03-30 06:17:40|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|4135.5|4116.8|1
1648621110000|2022-03-30 06:18:30|4136|4117.3|4136|4117.3|4136|4117.3|4136|4117.3|1
1648621120000|2022-03-30 06:18:40|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|4135.3|4116.5|1
1648621130000|2022-03-30 06:18:50|4134.5|4115.8|4134|4115.3|4134.5|4115.8|4134|4115.3|2
1648621140000|2022-03-30 06:19:00|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|4133.3|4114.5|1
1648621150000|2022-03-30 06:19:10|4132.5|4113.8|4132.8|4114|4133.5|4114.8|4132.5|4113.8|3
1648621160000|2022-03-30 06:19:20|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|4132.3|4113.5|1
1648621200000|2022-03-30 06:20:00|4131.5|4112.8|4130|4111.3|4131.5|4112.8|4129.5|4110.8|3
1648621210000|2022-03-30 06:20:10|4130.8|4112|4131.8|4113|4131.8|4113|4130.8|4112|2
1648621220000|2022-03-30 06:20:20|4131|4112.3|4129.5|4110.8|4131.8|4113|4129.5|4110.8|6
1648621230000|2022-03-30 06:20:30|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4130.3|4111.5|11
1648621280000|2022-03-30 06:21:20|4130.8|4112|4131.3|4112.5|4131.8|4113|4130.8|4112|5
1648621290000|2022-03-30 06:21:30|4131.8|4113|4131.3|4112.5|4131.8|4113|4131|4112.3|4
1648621300000|2022-03-30 06:21:40|4131.8|4113|4131.3|4112.5|4131.8|4113|4130|4111.3|9
1648621310000|2022-03-30 06:21:50|4131.8|4113|4131.8|4113|4131.8|4113|4130.8|4111.6|6
1648621320000|2022-03-30 06:22:00|4131.3|4112.5|4131.8|4113|4131.8|4113|4131.3|4112.5|2
1648621330000|2022-03-30 06:22:10|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|4131.3|4112.5|1
1648621390000|2022-03-30 06:23:10|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648621440000|2022-03-30 06:24:00|4131|4112.3|4131|4112.3|4131|4112.3|4131|4112.3|1
1648621460000|2022-03-30 06:24:20|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|4130.3|4111.5|1
1648621520000|2022-03-30 06:25:20|4130.8|4112|4132.6|4112.6|4132.6|4112.6|4130.8|4112|2
1648621530000|2022-03-30 06:25:30|4133|4113.3|4132.3|4112.3|4133|4114|4132|4112|5
1648621540000|2022-03-30 06:25:40|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648621550000|2022-03-30 06:25:50|4131.8|4113|4132.5|4113.8|4132.5|4113.8|4131.8|4113|2
1648621560000|2022-03-30 06:26:00|4131.8|4113|4131.8|4113|4131.8|4113|4131.8|4113|1
1648621570000|2022-03-30 06:26:10|4132.5|4113.8|4132.5|4113.8|4133.5|4114.8|4132.5|4113.8|3
1648621580000|2022-03-30 06:26:20|4133.5|4114.8|4132|4113.3|4133.5|4114.8|4132|4113.3|2
1648621590000|2022-03-30 06:26:30|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1648621600000|2022-03-30 06:26:40|4132.8|4114|4132|4113.3|4132.8|4114|4132|4113.3|2
1648621620000|2022-03-30 06:27:00|4133.3|4114.5|4132.3|4113.5|4133.3|4114.5|4132.3|4113.5|2
1648621650000|2022-03-30 06:27:30|4133|4114.3|4132|4113.3|4133|4114.3|4132|4113.3|2
1648621660000|2022-03-30 06:27:40|4132.8|4114|4131.3|4112.5|4133|4114.3|4131.3|4112.5|5
1648621670000|2022-03-30 06:27:50|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648621680000|2022-03-30 06:28:00|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|4130.5|4111.8|1
1648621690000|2022-03-30 06:28:10|4129.8|4111|4129.8|4111|4129.8|4111|4129.8|4111|1
1648621700000|2022-03-30 06:28:20|4130.8|4112|4131.3|4112.5|4132.3|4112.5|4130|4111.3|5
1648621710000|2022-03-30 06:28:30|4130.8|4112|4130.8|4112|4131.8|4113|4130.3|4111.5|7
1648621720000|2022-03-30 06:28:40|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|4131.5|4112.8|1
1648621730000|2022-03-30 06:28:50|4132.8|4114|4132.8|4114|4132.8|4114|4132.8|4114|1
1648621740000|2022-03-30 06:29:00|4132|4113.3|4132.8|4114|4132.8|4114|4132|4113.3|2
1648621790000|2022-03-30 06:29:50|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|4132.5|4113.8|1
1648621810000|2022-03-30 06:30:10|4131.8|4111.8|4131.1|4111.1|4131.8|4111.8|4131.1|4111.1|2
1648621820000|2022-03-30 06:30:20|4130|4110|4128.1|4108.1|4130|4110|4128.1|4108.1|2
1648621830000|2022-03-30 06:30:30|4122|4102|4122.4|4102.4|4122.4|4102.4|4122|4102|2
1648621840000|2022-03-30 06:30:40|4122|4102|4122|4102|4122|4102|4122|4102|1
1648621850000|2022-03-30 06:30:50|4121.4|4101.4|4116.5|4097.8|4121.5|4101.5|4116.5|4097.8|3
1648621860000|2022-03-30 06:31:00|4117|4098.3|4120.1|4100.1|4120.1|4100.1|4117|4098.3|4
1648621870000|2022-03-30 06:31:10|4120.8|4101|4121.3|4102.5|4121.3|4102.5|4120|4101|4
1648621880000|2022-03-30 06:31:20|4120.8|4100.8|4120|4101.3|4120.8|4101.8|4120|4100.8|4
1648621890000|2022-03-30 06:31:30|4120.5|4101.8|4121.3|4102.5|4121.3|4102.5|4120.5|4101.8|2
1648621900000|2022-03-30 06:31:40|4120.3|4101.5|4121.6|4101.6|4122.5|4102.5|4120.3|4101.5|4
1648621910000|2022-03-30 06:31:50|4122.3|4102.3|4120.9|4100.9|4122.3|4102.3|4120.9|4100.9|3
1648621930000|2022-03-30 06:32:10|4121.9|4101.9|4124.3|4104.3|4124.5|4105.8|4121.9|4101.9|4
1648621940000|2022-03-30 06:32:20|4123.6|4103.6|4123.6|4103.6|4123.6|4103.6|4123.6|4103.6|1
1648621950000|2022-03-30 06:32:30|4122|4103.3|4122|4103.3|4122|4103.3|4122|4103.3|1
1648621990000|2022-03-30 06:33:10|4123.4|4103.4|4125.5|4106.8|4126.5|4107.3|4123.4|4103.4|7
1648622000000|2022-03-30 06:33:20|4124.5|4105.8|4124.5|4105.8|4124.5|4105.8|4124.5|4105.8|1
1648622020000|2022-03-30 06:33:40|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|4123.5|4104.8|1
1648622080000|2022-03-30 06:34:40|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|4123.3|4104.5|1
1648622090000|2022-03-30 06:34:50|4119.6|4099.6|4119.6|4099.6|4119.6|4099.6|4119.6|4099.6|1
1648622110000|2022-03-30 06:35:10|4114.8|4096|4114.8|4096|4114.8|4096|4114.8|4096|1
1648622160000|2022-03-30 06:36:00|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|4115.5|4096.8|1
1648622210000|2022-03-30 06:36:50|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648622230000|2022-03-30 06:37:10|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648622280000|2022-03-30 06:38:00|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648622340000|2022-03-30 06:39:00|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|4114.5|4095.8|1
1648622410000|2022-03-30 06:40:10|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|4115.3|4096.5|1
1648622420000|2022-03-30 06:40:20|4115.8|4097|4115.8|4097|4115.8|4097|4115.8|4097|1
1648622470000|2022-03-30 06:41:10|4116|4097.3|4116|4097.3|4116|4097.3|4116|4097.3|1
1648622570000|2022-03-30 06:42:50|4117.6|4097.6|4117.6|4097.6|4117.6|4097.6|4117.6|4097.6|1
1648622580000|2022-03-30 06:43:00|4115.9|4095.9|4114|4095.3|4115.9|4095.9|4114|4095.1|3
1648622630000|2022-03-30 06:43:50|4113.5|4094.8|4114|4095.3|4114|4095.3|4113.5|4094.8|2
1648622640000|2022-03-30 06:44:00|4113.3|4094.5|4114.8|4095.8|4114.8|4095.8|4113.3|4094.5|9
1648622650000|2022-03-30 06:44:10|4113.3|4094.5|4114.3|4095.5|4114.5|4095.8|4113.3|4094.5|6
1648622660000|2022-03-30 06:44:20|4113.3|4094.5|4114.5|4095.5|4114.6|4095.8|4113.3|4094.5|4
1648622670000|2022-03-30 06:44:30|4113.5|4094.5|4114.5|4095.8|4114.5|4095.8|4113.5|4094.5|2
1648622680000|2022-03-30 06:44:40|4113.5|4094.8|4114.4|4094.4|4114.4|4094.8|4113.5|4094.4|2
1648622690000|2022-03-30 06:44:50|4113.3|4094.5|4113.8|4095|4114.3|4095.5|4113|4094.3|4
1648622700000|2022-03-30 06:45:00|4113|4094.3|4114.3|4095.5|4114.3|4095.5|4113|4094.3|2
1648622710000|2022-03-30 06:45:10|4113|4094.3|4113.3|4094.5|4114.5|4095.8|4113|4094.3|3
1648622720000|2022-03-30 06:45:20|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|4114.3|4095.5|1
1648622730000|2022-03-30 06:45:30|4113|4094.3|4113.8|4095|4113.8|4095|4113|4094.3|2
1648622750000|2022-03-30 06:45:50|4113|4094.3|4113|4094.3|4113|4094.3|4113|4094.3|1
1648622760000|2022-03-30 06:46:00|4111.4|4091.4|4111.4|4091.4|4111.4|4091.4|4111.4|4091.4|1
1648622770000|2022-03-30 06:46:10|4111.8|4091.8|4110.8|4092|4111.8|4092.8|4110.8|4091.3|7
1648622820000|2022-03-30 06:47:00|4109.8|4091|4111|4092.3|4111|4092.3|4109.8|4091|2
1648622890000|2022-03-30 06:48:10|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|4110.3|4091.5|1
1648622940000|2022-03-30 06:49:00|4110|4091.3|4110|4091.3|4110|4091.3|4110|4091.3|1
1648622950000|2022-03-30 06:49:10|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|4109.3|4090.5|1
1648622960000|2022-03-30 06:49:20|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|4108.5|4089.8|1
1648622970000|2022-03-30 06:49:30|4107.8|4089|4107.8|4089|4107.8|4089|4107.8|4089|1
1648622980000|2022-03-30 06:49:40|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|1
1648622990000|2022-03-30 06:49:50|4106.3|4087.5|4106.3|4087.5|4106.3|4087.5|4106.3|4087.5|1
1648623000000|2022-03-30 06:50:00|4108.1|4088.1|4109.8|4090.5|4111.4|4091.4|4108.1|4088.1|8
1648623010000|2022-03-30 06:50:10|4110.3|4091.5|4111.8|4093|4111.8|4093|4110.3|4091.5|2
1648623030000|2022-03-30 06:50:30|4110.5|4091.8|4111.9|4091.9|4111.9|4091.9|4110.5|4091.8|2
1648623050000|2022-03-30 06:50:50|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|4112.5|4093.8|1
1648623070000|2022-03-30 06:51:10|4112.3|4092.3|4112.8|4092.8|4112.8|4092.8|4112.3|4092.3|2
1648623090000|2022-03-30 06:51:30|4112|4092|4111.9|4091.9|4112.3|4092.8|4110.5|4091.8|4
1648623100000|2022-03-30 06:51:40|4112.8|4092.8|4113|4094.3|4113|4094.3|4112|4092.5|7
1648623110000|2022-03-30 06:51:50|4112|4093.3|4112|4093.3|4112|4093.3|4112|4093.3|1
1648623130000|2022-03-30 06:52:10|4113|4094.3|4112.5|4093.8|4113.8|4095|4112.5|4093.8|4
1648623140000|2022-03-30 06:52:20|4113.8|4095|4112.5|4093.8|4113.8|4095|4112.5|4093.8|2
1648623150000|2022-03-30 06:52:30|4113.8|4095|4112.5|4093.8|4113.8|4095|4112.5|4093.8|6
1648623160000|2022-03-30 06:52:40|4113.8|4095|4112.5|4093.8|4113.8|4095|4112.5|4093.8|2
1648623180000|2022-03-30 06:53:00|4113.8|4095|4112.3|4093.5|4113.8|4095|4112.3|4093.5|2
1648623230000|2022-03-30 06:53:50|4113|4094.3|4112.3|4093.5|4113|4094.3|4112.3|4093.5|2
1648623240000|2022-03-30 06:54:00|4113.3|4094.5|4111.3|4092.5|4113.3|4094.5|4110.8|4092|8
1648623250000|2022-03-30 06:54:10|4109.8|4091|4109.8|4091|4109.8|4091|4109.8|4091|1
1648623260000|2022-03-30 06:54:20|4110.5|4091.8|4109.3|4090.5|4110.8|4092|4109.3|4090.5|4
1648623310000|2022-03-30 06:55:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648623330000|2022-03-30 06:55:30|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|1
1648623360000|2022-03-30 06:56:00|4102.4|4096.4|4105.8|4094.8|4105.8|4096.5|4101|4094.8|4
1648623380000|2022-03-30 06:56:20|4105.6|4099.6|4105.4|4099.4|4105.6|4099.6|4105.4|4099.4|2
1648623400000|2022-03-30 06:56:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648623450000|2022-03-30 06:57:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648623460000|2022-03-30 06:57:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648623470000|2022-03-30 06:57:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1648623500000|2022-03-30 06:58:20|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648623510000|2022-03-30 06:58:30|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648623540000|2022-03-30 06:59:00|4103.5|4095.3|4103.5|4095.3|4103.5|4095.3|4103.5|4095|3
1648623550000|2022-03-30 06:59:10|4102.3|4094|4102|4096|4102.3|4096|4101.9|4094|3
1648623580000|2022-03-30 06:59:40|4103.8|4095.8|4104.5|4096|4104.5|4096|4103.8|4095.8|2
1648623590000|2022-03-30 06:59:50|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|1
1648623610000|2022-03-30 07:00:10|4102.4|4096.4|4102.6|4096.6|4102.6|4096.6|4102.4|4096.4|2
1648623630000|2022-03-30 07:00:30|4105.3|4096.5|4106.8|4098|4107|4098|4105.3|4096.5|4
1648623640000|2022-03-30 07:00:40|4106.5|4098.8|4107.1|4101.1|4107.3|4101.1|4106.5|4098.8|3
1648623660000|2022-03-30 07:01:00|4106.9|4100.9|4106.5|4097|4107|4100.9|4106.1|4097|5
1648623680000|2022-03-30 07:01:20|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648623730000|2022-03-30 07:02:10|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648623820000|2022-03-30 07:03:40|4103.8|4095.5|4104.3|4095.8|4104.3|4095.8|4103.8|4095.5|3
1648623830000|2022-03-30 07:03:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1648623890000|2022-03-30 07:04:50|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648624170000|2022-03-30 07:09:30|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|2
1648624290000|2022-03-30 07:11:30|4103.9|4097.9|4103.4|4097.4|4103.9|4097.9|4103.1|4097.1|4
1648624300000|2022-03-30 07:11:40|4103.9|4097.9|4106.4|4100.4|4106.4|4100.4|4103.9|4097.9|3
1648624310000|2022-03-30 07:11:50|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648624460000|2022-03-30 07:14:20|4106.9|4100.9|4108.6|4102.6|4108.6|4102.6|4106.9|4100.9|3
1648624480000|2022-03-30 07:14:40|4109.9|4103.9|4120.3|4111|4121|4111|4109.9|4103.9|5
1648624500000|2022-03-30 07:15:00|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648624510000|2022-03-30 07:15:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648624520000|2022-03-30 07:15:20|4119.1|4113.1|4119.6|4113.6|4120.1|4114.1|4119.1|4113.1|3
1648624540000|2022-03-30 07:15:40|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648624550000|2022-03-30 07:15:50|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648624560000|2022-03-30 07:16:00|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648624570000|2022-03-30 07:16:10|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648624580000|2022-03-30 07:16:20|4120.9|4114.9|4119.5|4113.5|4121.1|4115.1|4119.5|4113.5|5
1648624600000|2022-03-30 07:16:40|4118.9|4112.9|4119.1|4113.1|4119.9|4113.9|4118.9|4112.9|3
1648624610000|2022-03-30 07:16:50|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4119.4|4113.4|5
1648624620000|2022-03-30 07:17:00|4121.1|4115.1|4121.4|4115.4|4121.4|4115.4|4121.1|4115.1|2
1648624630000|2022-03-30 07:17:10|4121.6|4115.6|4121.4|4115.4|4121.6|4115.6|4121.4|4115.4|2
1648624650000|2022-03-30 07:17:30|4121.6|4115.6|4121.9|4115.9|4121.9|4115.9|4121.6|4115.6|2
1648624660000|2022-03-30 07:17:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648624690000|2022-03-30 07:18:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648624700000|2022-03-30 07:18:20|4118.9|4112.9|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|3
1648624720000|2022-03-30 07:18:40|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648624740000|2022-03-30 07:19:00|4119.9|4113.9|4118.9|4112.9|4120.1|4114.1|4118.9|4112.9|3
1648624760000|2022-03-30 07:19:20|4122.8|4112.8|4120.4|4114.4|4122.8|4115.1|4120.4|4112.8|4
1648624770000|2022-03-30 07:19:30|4120.1|4114.1|4120.9|4114.9|4120.9|4114.9|4120.1|4114.1|5
1648624780000|2022-03-30 07:19:40|4121.1|4115.1|4121.4|4115.4|4121.4|4115.4|4121.1|4115.1|2
1648624790000|2022-03-30 07:19:50|4121.6|4115.6|4120|4114|4121.9|4115.9|4120|4114|4
1648624800000|2022-03-30 07:20:00|4119.4|4113.4|4119.4|4113.4|4119.6|4113.6|4119.1|4113.1|4
1648624820000|2022-03-30 07:20:20|4119.9|4113.9|4120.4|4114.4|4120.4|4114.4|4119.9|4113.9|2
1648624830000|2022-03-30 07:20:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648624840000|2022-03-30 07:20:40|4121.9|4115.9|4121.1|4115.1|4121.9|4115.9|4121.1|4115.1|2
1648624880000|2022-03-30 07:21:20|4121.4|4115.4|4122.6|4116.6|4122.9|4116.9|4121.4|4115.4|4
1648624890000|2022-03-30 07:21:30|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648624900000|2022-03-30 07:21:40|4121.1|4115.1|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|2
1648624930000|2022-03-30 07:22:10|4122.6|4116.6|4124.6|4118.6|4124.6|4118.6|4122.6|4116.6|2
1648624940000|2022-03-30 07:22:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1648625050000|2022-03-30 07:24:10|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648625150000|2022-03-30 07:25:50|4124.4|4118.4|4122.9|4116.9|4124.4|4118.4|4122.9|4116.9|3
1648625160000|2022-03-30 07:26:00|4122.6|4116.6|4124.5|4114.3|4124.5|4116.6|4122.6|4114|5
1648625170000|2022-03-30 07:26:10|4124||4124||4124||4124||1
1648625180000|2022-03-30 07:26:20|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648625220000|2022-03-30 07:27:00|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|2
1648625260000|2022-03-30 07:27:40|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648625270000|2022-03-30 07:27:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648625350000|2022-03-30 07:29:10|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648625410000|2022-03-30 07:30:10|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648625440000|2022-03-30 07:30:40|4125.3|4116.5|4124.4|4118.4|4125.3|4118.4|4124.4|4116.5|2
1648625460000|2022-03-30 07:31:00|4125.1|4119.1|4125|4117|4125.1|4119.1|4123.9|4117|3
1648625480000|2022-03-30 07:31:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1648625550000|2022-03-30 07:32:30|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648625560000|2022-03-30 07:32:40|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648625830000|2022-03-30 07:37:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648625840000|2022-03-30 07:37:20|4121.5|4112.3|4120|4110.8|4121.5|4112.3|4120|4110.8|2
1648625850000|2022-03-30 07:37:30||4107.5||4107.5||4107.5||4107.5|1
1648625860000|2022-03-30 07:37:40||4106||4106||4106||4106|1
1648625870000|2022-03-30 07:37:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648625880000|2022-03-30 07:38:00|4110.9|4104.9|4113.4|4107.4|4114|4107.4|4110.9|4104.9|3
1648625890000|2022-03-30 07:38:10|4114|4105.8|4114|4106|4114|4106|4114|4105.8|2
1648625900000|2022-03-30 07:38:20|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648625910000|2022-03-30 07:38:30|4111.4|4105.4|4113.8|4105.8|4113.8|4105.8|4111.4|4105.4|2
1648625920000|2022-03-30 07:38:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648625930000|2022-03-30 07:38:50|4113.8|4105.8|4113.8|4105.8|4113.8|4105.8|4113.8|4105.8|1
1648625940000|2022-03-30 07:39:00|4113.4|4107.4|4114.4|4108.4|4114.4|4108.4|4113.4|4107.4|2
1648625950000|2022-03-30 07:39:10|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648625970000|2022-03-30 07:39:30|4113.6|4107.6|4114.4|4108.4|4114.6|4108.6|4113.6|4107.6|3
1648625980000|2022-03-30 07:39:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648626020000|2022-03-30 07:40:20|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.6|4108.6|4
1648626060000|2022-03-30 07:41:00|4114.6|4108.6|4114.9|4108.9|4114.9|4108.9|4114.6|4108.6|4
1648626110000|2022-03-30 07:41:50|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|2
1648626220000|2022-03-30 07:43:40|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648626240000|2022-03-30 07:44:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648626270000|2022-03-30 07:44:30|4114.6|4108.6|4115.8|4107.8|4115.8|4108.6|4113.9|4107.8|3
1648626290000|2022-03-30 07:44:50|4115.6|4109.6|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|2
1648626310000|2022-03-30 07:45:10|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1648626400000|2022-03-30 07:46:40|4115.4|4109.4|4115.1|4109.1|4115.4|4109.4|4115.1|4109.1|2
1648626430000|2022-03-30 07:47:10|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648626500000|2022-03-30 07:48:20|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648626600000|2022-03-30 07:50:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648626660000|2022-03-30 07:51:00|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|2
1648626700000|2022-03-30 07:51:40|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648626720000|2022-03-30 07:52:00|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648626770000|2022-03-30 07:52:50|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648626840000|2022-03-30 07:54:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648626970000|2022-03-30 07:56:10|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|2
1648626980000|2022-03-30 07:56:20|4114.6|4108.6|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|2
1648626990000|2022-03-30 07:56:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648627000000|2022-03-30 07:56:40|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648627010000|2022-03-30 07:56:50|4113.1|4107.1|4111.6|4105.6|4113.1|4107.1|4111.6|4105.6|2
1648627020000|2022-03-30 07:57:00|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|2
1648627030000|2022-03-30 07:57:10|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1648627040000|2022-03-30 07:57:20|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648627050000|2022-03-30 07:57:30|4110.4|4104.4|4110.1|4104.1|4110.4|4104.4|4110.1|4104.1|2
1648627070000|2022-03-30 07:57:50|4109.9|4103.9|4107|4095.8|4109.9|4103.9|4106.9|4095.3|5
1648627090000|2022-03-30 07:58:10|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1648627170000|2022-03-30 07:59:30|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648627210000|2022-03-30 08:00:10|4104.1|4098.1|4103.9|4097.9|4105.6|4099.6|4103.9|4097.9|7
1648627220000|2022-03-30 08:00:20|4102.9|4096.9|4101.9|4095.9|4102.9|4096.9|4101.6|4095.6|3
1648627230000|2022-03-30 08:00:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1648627240000|2022-03-30 08:00:40|4101.1|4095.1|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|2
1648627250000|2022-03-30 08:00:50|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|1
1648627260000|2022-03-30 08:01:00|4100.9|4094.9|4099.6|4093.6|4100.9|4094.9|4099.6|4093.6|2
1648627270000|2022-03-30 08:01:10|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648627280000|2022-03-30 08:01:20|4101.1|4095.1|4100.4|4094.4|4101.1|4095.1|4100.4|4094.4|2
1648627290000|2022-03-30 08:01:30|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648627300000|2022-03-30 08:01:40|4099.9|4093.9|4099.1|4093.1|4099.9|4093.9|4099.1|4093.1|3
1648627310000|2022-03-30 08:01:50|4099.6|4093.6|4099.4|4093.4|4099.6|4093.6|4099.4|4093.4|2
1648627340000|2022-03-30 08:02:20|4099.1|4093.1|4098.4|4092.4|4099.1|4093.1|4098.4|4092.4|2
1648627370000|2022-03-30 08:02:50|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648627400000|2022-03-30 08:03:20|4098.6|4092.6|4098.1|4092.1|4098.6|4092.6|4098.1|4092.1|2
1648627430000|2022-03-30 08:03:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|1
1648627500000|2022-03-30 08:05:00|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|1
1648627550000|2022-03-30 08:05:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1648627580000|2022-03-30 08:06:20|4096.9|4090.9|4091.9|4085.9|4096.9|4090.9|4091.9|4085.9|4
1648627590000|2022-03-30 08:06:30|4091.1|4085.1|4089.8|4083.8|4091.1|4085.1|4089.1|4083.1|6
1648627600000|2022-03-30 08:06:40|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|1
1648627610000|2022-03-30 08:06:50|4089.5|4080.8|4089.3|4080.5|4089.5|4080.8|4089.3|4080.5|2
1648627620000|2022-03-30 08:07:00|4089.4|4080.8|4088.9|4082.9|4089.4|4083.4|4088.9|4080.8|3
1648627710000|2022-03-30 08:08:30|4088.8|4080.5|4087.5|4081.5|4088.8|4081.5|4087.5|4080.5|3
1648627720000|2022-03-30 08:08:40|4087.4|4081.4|4086.4|4080.4|4087.4|4081.4|4086.1|4080.1|3
1648627750000|2022-03-30 08:09:10|4086.1|4080.1|4086.4|4080.4|4086.4|4080.4|4086.1|4080.1|2
1648627760000|2022-03-30 08:09:20|4089|4080.3|4092.8|4084.5|4094.8|4084.5|4089|4080.3|5
1648627780000|2022-03-30 08:09:40|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648627810000|2022-03-30 08:10:10|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1648627850000|2022-03-30 08:10:50|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|1
1648627870000|2022-03-30 08:11:10|4092.9|4086.9|4092.6|4086.6|4092.9|4086.9|4092.6|4086.6|2
1648627880000|2022-03-30 08:11:20|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|1
1648627910000|2022-03-30 08:11:50|4092.4|4086.4|4095.3|4087|4095.3|4087|4092.4|4086.4|3
1648627920000|2022-03-30 08:12:00|4094|4088|4094|4088|4094|4088|4094|4088|1
1648627930000|2022-03-30 08:12:10|4094.6|4088.6|4095.1|4089.1|4095.1|4089.1|4094.6|4088.6|2
1648627940000|2022-03-30 08:12:20|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1648627960000|2022-03-30 08:12:40|4095.1|4089.1|4095.4|4089.4|4095.4|4089.4|4095.1|4089.1|2
1648627970000|2022-03-30 08:12:50|4095.9|4089.9|4096.1|4090.1|4096.1|4090.1|4095.9|4089.9|4
1648627990000|2022-03-30 08:13:10|4096.4|4090.4|4096.1|4090.1|4096.9|4090.9|4096.1|4090.1|4
1648628000000|2022-03-30 08:13:20|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|2
1648628010000|2022-03-30 08:13:30|4097.6|4091.6|4097.9|4091.9|4098.1|4092.1|4097.6|4091.6|3
1648628020000|2022-03-30 08:13:40|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4097.9|4091.9|7
1648628030000|2022-03-30 08:13:50|4097.9|4091.9|4100.1|4094.1|4100.1|4094.1|4097.9|4091.9|3
1648628040000|2022-03-30 08:14:00|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4098.6|4092.6|8
1648628070000|2022-03-30 08:14:30|4100.9|4094.9|4100.4|4094.4|4100.9|4094.9|4100.4|4094.4|2
1648628080000|2022-03-30 08:14:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648628090000|2022-03-30 08:14:50|4100.4|4094.4|4100.4|4094.4|4100.6|4094.6|4100.4|4094.4|3
1648628120000|2022-03-30 08:15:20|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|4
1648628130000|2022-03-30 08:15:30|4100.9|4094.9|4100.9|4094.9|4101.1|4095.1|4100.9|4094.9|5
1648628140000|2022-03-30 08:15:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1648628150000|2022-03-30 08:15:50|4101.6|4095.6|4101.4|4095.4|4101.6|4095.6|4101.4|4095.4|2
1648628160000|2022-03-30 08:16:00|4101.9|4095.9|4102.9|4096.9|4102.9|4096.9|4101.9|4095.9|2
1648628210000|2022-03-30 08:16:50|4103.1|4097.1|4102.9|4096.9|4103.4|4097.4|4102.9|4096.9|4
1648628240000|2022-03-30 08:17:20|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648628330000|2022-03-30 08:18:50|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1648628360000|2022-03-30 08:19:20|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1648628370000|2022-03-30 08:19:30|4100.5|4094.5|4098.6|4092.6|4100.5|4094.5|4098.6|4092.6|14
1648628380000|2022-03-30 08:19:40|4098.9|4092.9|4098.1|4092.1|4098.9|4092.9|4098.1|4092.1|6
1648628390000|2022-03-30 08:19:50|4097.6|4091.6|4097.9|4091.9|4097.9|4091.9|4097.6|4091.6|4
1648628400000|2022-03-30 08:20:00|4098.1|4092.1|4099.4|4093.4|4099.4|4093.4|4097.9|4091.9|8
1648628410000|2022-03-30 08:20:10|4098.6|4092.6|4099.6|4093.6|4099.6|4093.6|4098.6|4092.6|2
1648628420000|2022-03-30 08:20:20|4100.1|4094.1|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|3
1648628430000|2022-03-30 08:20:30|4100.1|4094.1|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|2
1648628470000|2022-03-30 08:21:10|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1648628480000|2022-03-30 08:21:20|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1648628490000|2022-03-30 08:21:30|4100.6|4094.6|4100.6|4094.6|4101.4|4095.4|4100.6|4094.6|3
1648628520000|2022-03-30 08:22:00|4101.1|4095.1|4101.1|4095.1|4101.4|4095.4|4101.1|4095.1|9
1648628530000|2022-03-30 08:22:10|4101.4|4095.4|4101.1|4095.1|4101.4|4095.4|4101.1|4095.1|2
1648628540000|2022-03-30 08:22:20|4101.6|4095.6|4102.4|4096.4|4102.4|4096.4|4101.6|4095.6|3
1648628550000|2022-03-30 08:22:30|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.1|4095.1|3
1648628560000|2022-03-30 08:22:40|4100.6|4094.6|4102.1|4096.1|4102.4|4096.4|4100.6|4094.6|3
1648628660000|2022-03-30 08:24:20|4102.6|4096.6|4102.9|4096.9|4102.9|4096.9|4102.6|4096.6|2
1648628670000|2022-03-30 08:24:30|4103.1|4097.1|4103.6|4097.6|4104.1|4098.1|4103.1|4097.1|5
1648628790000|2022-03-30 08:26:30|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648628830000|2022-03-30 08:27:10|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648628850000|2022-03-30 08:27:30|4103.9|4097.9|4105.6|4099.6|4105.6|4099.6|4103.9|4097.9|2
1648628860000|2022-03-30 08:27:40|4105.9|4099.9|4105.4|4099.4|4105.9|4099.9|4105.4|4099.4|3
1648628880000|2022-03-30 08:28:00|4105.6|4099.6|4106.6|4100.6|4106.9|4100.9|4105.6|4099.6|3
1648628890000|2022-03-30 08:28:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648628900000|2022-03-30 08:28:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1648628920000|2022-03-30 08:28:40|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1648628930000|2022-03-30 08:28:50|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648628940000|2022-03-30 08:29:00|4107.6|4101.6|4109.1|4103.1|4109.1|4103.1|4107.6|4101.6|4
1648628950000|2022-03-30 08:29:10|4109.9|4103.9|4109.1|4103.1|4109.9|4103.9|4109.1|4103.1|3
1648628970000|2022-03-30 08:29:30|4108.6|4102.6|4108.4|4102.4|4109.1|4103.1|4108.4|4102.4|4
1648629000000|2022-03-30 08:30:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1648629010000|2022-03-30 08:30:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648629020000|2022-03-30 08:30:20|4108.1|4102.1|4106.4|4100.4|4108.1|4102.1|4106.4|4100.4|8
1648629040000|2022-03-30 08:30:40|4106.1|4100.1|4103.9|4097.9|4106.1|4100.1|4103.1|4097.1|4
1648629050000|2022-03-30 08:30:50|4104.1|4098.1|4104.9|4098.9|4104.9|4098.9|4103.9|4097.9|8
1648629060000|2022-03-30 08:31:00|4103.9|4097.9|4104.6|4098.6|4105.4|4099.4|4103.9|4097.9|6
1648629080000|2022-03-30 08:31:20|4104.1|4098.1|4103.9|4097.9|4104.1|4098.1|4103.1|4097.1|7
1648629090000|2022-03-30 08:31:30|4103.4|4097.4|4103.9|4097.9|4104.4|4098.4|4103.4|4097.4|6
1648629100000|2022-03-30 08:31:40|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|5
1648629130000|2022-03-30 08:32:10|4104.4|4098.4|4101.9|4095.9|4104.4|4098.4|4101.9|4095.9|3
1648629150000|2022-03-30 08:32:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1648629170000|2022-03-30 08:32:50|4101.4|4095.4|4100.4|4094.4|4101.4|4095.4|4100.4|4094.4|3
1648629190000|2022-03-30 08:33:10|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|4
1648629200000|2022-03-30 08:33:20|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648629210000|2022-03-30 08:33:30|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|2
1648629220000|2022-03-30 08:33:40|4098.6|4092.6|4100.4|4094.4|4100.4|4094.4|4098.6|4092.6|3
1648629240000|2022-03-30 08:34:00|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|4
1648629250000|2022-03-30 08:34:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648629260000|2022-03-30 08:34:20|4100.4|4094.4|4100.6|4094.6|4100.9|4094.9|4100.1|4094.1|12
1648629270000|2022-03-30 08:34:30|4100.4|4094.4|4101.4|4095.4|4101.4|4095.4|4100.1|4094.1|7
1648629290000|2022-03-30 08:34:50|4101.1|4095.1|4100.9|4094.9|4101.1|4095.1|4100.9|4094.9|2
1648629310000|2022-03-30 08:35:10|4100.4|4094.4|4100.6|4094.6|4100.6|4094.6|4100.4|4094.4|2
1648629330000|2022-03-30 08:35:30|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|1
1648629360000|2022-03-30 08:36:00|4101.6|4095.6|4104.4|4098.4|4104.4|4098.4|4101.6|4095.6|3
1648629420000|2022-03-30 08:37:00|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648629430000|2022-03-30 08:37:10|4104.4|4098.4|4104.1|4098.1|4104.4|4098.4|4104.1|4098.1|4
1648629440000|2022-03-30 08:37:20|4104.4|4098.4|4103.1|4097.1|4104.4|4098.4|4103.1|4097.1|3
1648629450000|2022-03-30 08:37:30|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1648629520000|2022-03-30 08:38:40|4103.1|4097.1|4103.4|4097.4|4103.4|4097.4|4103.1|4097.1|6
1648629530000|2022-03-30 08:38:50|4103.1|4097.1|4103.6|4097.6|4103.6|4097.6|4103.1|4097.1|2
1648629540000|2022-03-30 08:39:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|1
1648629550000|2022-03-30 08:39:10|4103.6|4097.6|4104.1|4098.1|4104.1|4098.1|4103.6|4097.6|3
1648629580000|2022-03-30 08:39:40|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.6|4098.6|3
1648629640000|2022-03-30 08:40:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648629650000|2022-03-30 08:40:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648629660000|2022-03-30 08:41:00|4105.1|4099.1|4104.9|4098.9|4105.4|4099.4|4104.4|4098.4|6
1648629670000|2022-03-30 08:41:10|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648629740000|2022-03-30 08:42:20|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648629750000|2022-03-30 08:42:30|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648629870000|2022-03-30 08:44:30|4103.6|4097.6|4103.4|4097.4|4103.9|4097.9|4103.4|4097.4|3
1648629880000|2022-03-30 08:44:40|4103.9|4097.9|4104.6|4098.6|4105.5|4099.5|4103.9|4097.9|4
1648629890000|2022-03-30 08:44:50|4104.4|4098.4|4103.9|4097.9|4104.4|4098.4|4103.6|4097.6|3
1648629920000|2022-03-30 08:45:20|4104.1|4098.1|4103.6|4097.6|4104.1|4098.1|4103.6|4097.6|2
1648629950000|2022-03-30 08:45:50|4103.9|4097.9|4103.1|4097.1|4103.9|4097.9|4103.1|4097.1|4
1648630010000|2022-03-30 08:46:50|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648630030000|2022-03-30 08:47:10|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1648630050000|2022-03-30 08:47:30|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1648630110000|2022-03-30 08:48:30|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|1
1648630170000|2022-03-30 08:49:30|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|1
1648630220000|2022-03-30 08:50:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|1
1648630230000|2022-03-30 08:50:30|4102.4|4096.4|4102.6|4096.6|4102.6|4096.6|4102.4|4096.4|2
1648630270000|2022-03-30 08:51:10|4104.4|4098.4|4105.4|4099.4|4105.4|4099.4|4104.4|4098.4|3
1648630280000|2022-03-30 08:51:20|4106.1|4100.1|4106.6|4100.6|4107.1|4101.1|4106.1|4100.1|4
1648630290000|2022-03-30 08:51:30|4106.9|4100.9|4106.4|4100.4|4106.9|4100.9|4106.1|4100.1|3
1648630300000|2022-03-30 08:51:40|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|4
1648630320000|2022-03-30 08:52:00|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648630330000|2022-03-30 08:52:10|4105.9|4099.9|4105.4|4099.4|4105.9|4099.9|4105.1|4099.1|3
1648630360000|2022-03-30 08:52:40|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.1|4098.1|5
1648630370000|2022-03-30 08:52:50|4104.9|4098.9|4104.6|4098.6|4104.9|4098.9|4104.6|4098.6|2
1648630380000|2022-03-30 08:53:00|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|2
1648630390000|2022-03-30 08:53:10|4105.4|4099.4|4104.4|4098.4|4105.4|4099.4|4104.1|4098.1|11
1648630460000|2022-03-30 08:54:20|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1648630470000|2022-03-30 08:54:30|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|2
1648630490000|2022-03-30 08:54:50|4105.4|4099.4|4106.1|4100.1|4106.1|4100.1|4105.4|4099.4|4
1648630500000|2022-03-30 08:55:00|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|2
1648630590000|2022-03-30 08:56:30|4108.8|4100.5|4110|4102|4110|4102|4108.8|4100.5|2
1648630600000|2022-03-30 08:56:40|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648630610000|2022-03-30 08:56:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648630630000|2022-03-30 08:57:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648630710000|2022-03-30 08:58:30|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4109.9|4103.9|7
1648630840000|2022-03-30 09:00:40|4110.4|4104.4|4110.1|4104.1|4110.4|4104.4|4110.1|4104.1|2
1648630860000|2022-03-30 09:01:00|4109.9|4103.9|4110.1|4104.1|4110.1|4104.1|4109.9|4103.9|2
1648630890000|2022-03-30 09:01:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1648631010000|2022-03-30 09:03:30|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648631020000|2022-03-30 09:03:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648631030000|2022-03-30 09:03:50|4107.9|4101.9|4109.1|4103.1|4109.1|4103.1|4107.9|4101.9|2
1648631040000|2022-03-30 09:04:00|4109.9|4103.9|4110.6|4104.6|4110.6|4104.6|4109.9|4103.9|3
1648631120000|2022-03-30 09:05:20|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648631150000|2022-03-30 09:05:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1648631250000|2022-03-30 09:07:30|4110.9|4104.9|4113.6|4107.6|4113.9|4107.9|4110.9|4104.9|5
1648631260000|2022-03-30 09:07:40|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|4
1648631270000|2022-03-30 09:07:50|4114.1|4108.1|4114.1|4108.1|4114.4|4108.4|4114.1|4108.1|17
1648631310000|2022-03-30 09:08:30|4114.4|4108.4|4114.6|4108.6|4114.9|4108.9|4114.4|4108.4|19
1648631320000|2022-03-30 09:08:40|4114.4|4108.4|4115.4|4109.4|4115.4|4109.4|4114.4|4108.4|8
1648631350000|2022-03-30 09:09:10|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648631370000|2022-03-30 09:09:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648631400000|2022-03-30 09:10:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648631620000|2022-03-30 09:13:40|4114.1|4108.1|4112.1|4106.1|4114.1|4108.1|4110.6|4104.6|7
1648631630000|2022-03-30 09:13:50|4111.9|4105.9|4112.1|4106.1|4112.1|4106.1|4111.9|4105.9|18
1648631640000|2022-03-30 09:14:00|4111.9|4105.9|4112.6|4106.6|4112.6|4106.6|4111.9|4105.9|19
1648631700000|2022-03-30 09:15:00|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648631720000|2022-03-30 09:15:20|4113.1|4107.1|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|3
1648631730000|2022-03-30 09:15:30|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648631750000|2022-03-30 09:15:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648631780000|2022-03-30 09:16:20|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648631800000|2022-03-30 09:16:40|4112.1|4106.1|4113.4|4107.4|4113.4|4107.4|4112.1|4106.1|2
1648631810000|2022-03-30 09:16:50|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|2
1648631820000|2022-03-30 09:17:00|4113.6|4107.6|4113.1|4107.1|4113.9|4107.9|4113.1|4107.1|6
1648631830000|2022-03-30 09:17:10|4113.4|4107.4|4113.9|4107.9|4114.1|4108.1|4113.4|4107.4|4
1648631840000|2022-03-30 09:17:20|4113.4|4107.4|4113.1|4107.1|4113.4|4107.4|4112.9|4106.9|3
1648631850000|2022-03-30 09:17:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648631930000|2022-03-30 09:18:50|4115.4|4109.4|4116.6|4110.6|4116.6|4110.6|4115.4|4109.4|2
1648632100000|2022-03-30 09:21:40|4117.4|4111.4|4116.6|4110.6|4117.4|4111.4|4116.6|4110.6|3
1648632110000|2022-03-30 09:21:50|4116.4|4110.4|4115.4|4109.4|4116.4|4110.4|4115.4|4109.4|2
1648632120000|2022-03-30 09:22:00|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|4
1648632130000|2022-03-30 09:22:10|4115.9|4109.9|4115.4|4109.4|4115.9|4109.9|4115.4|4109.4|4
1648632210000|2022-03-30 09:23:30|4115.1|4109.1|4115.4|4109.4|4115.4|4109.4|4115.1|4109.1|2
1648632310000|2022-03-30 09:25:10|4115.1|4109.1|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|3
1648632330000|2022-03-30 09:25:30|4115.6|4109.6|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|2
1648632450000|2022-03-30 09:27:30|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1648632460000|2022-03-30 09:27:40|4113.6|4107.6|4112.9|4106.9|4113.6|4107.6|4112.9|4106.9|2
1648632520000|2022-03-30 09:28:40|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4112.6|4106.6|2
1648632540000|2022-03-30 09:29:00|4113.9|4107.9|4115.1|4109.1|4115.1|4109.1|4113.9|4107.9|3
1648632550000|2022-03-30 09:29:10|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648632580000|2022-03-30 09:29:40|4116.6|4110.6|4115.9|4109.9|4116.6|4110.6|4115.9|4109.9|2
1648632610000|2022-03-30 09:30:10|4119.8|4109.8|4116.6|4110.6|4119.8|4110.6|4116.6|4109.8|2
1648632620000|2022-03-30 09:30:20|4116.5|4110.5|4116.9|4110.9|4116.9|4110.9|4116.5|4110.5|4
1648632630000|2022-03-30 09:30:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648632670000|2022-03-30 09:31:10|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|2
1648632680000|2022-03-30 09:31:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648632710000|2022-03-30 09:31:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648632720000|2022-03-30 09:32:00|4117.9|4111.9|4118|4112|4119|4112.9|4117.8|4110.8|5
1648632730000|2022-03-30 09:32:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648632740000|2022-03-30 09:32:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648632750000|2022-03-30 09:32:30|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648632790000|2022-03-30 09:33:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648632810000|2022-03-30 09:33:30|4117.6|4111.6|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|2
1648632820000|2022-03-30 09:33:40|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648632940000|2022-03-30 09:35:40|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648632950000|2022-03-30 09:35:50|4118.1|4112.1|4117.9|4111.9|4118.1|4112.1|4117.9|4111.9|2
1648632980000|2022-03-30 09:36:20|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648632990000|2022-03-30 09:36:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648633000000|2022-03-30 09:36:40|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648633010000|2022-03-30 09:36:50|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648633040000|2022-03-30 09:37:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4117.6|4111.6|3
1648633050000|2022-03-30 09:37:30|4118.4|4112.4|4118.6|4112.6|4118.6|4112.6|4118.4|4112.4|2
1648633060000|2022-03-30 09:37:40|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648633080000|2022-03-30 09:38:00|4118.6|4112.6|4117.9|4111.9|4118.6|4112.6|4117.9|4111.9|4
1648633090000|2022-03-30 09:38:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648633100000|2022-03-30 09:38:20|4116.6|4110.6|4115.9|4109.9|4116.6|4110.6|4115.9|4109.9|3
1648633120000|2022-03-30 09:38:40|4115.4|4109.4|4114.4|4108.4|4115.4|4109.4|4114.4|4108.4|2
1648633130000|2022-03-30 09:38:50|4113.6|4107.6|4114.4|4108.4|4114.4|4108.4|4113.4|4107.4|3
1648633200000|2022-03-30 09:40:00|4114.1|4108.1|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|2
1648633210000|2022-03-30 09:40:10|4114.1|4108.1|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|2
1648633230000|2022-03-30 09:40:30|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|2
1648633240000|2022-03-30 09:40:40|4113.4|4107.4|4114.1|4108.1|4114.1|4108.1|4113.4|4107.4|2
1648633250000|2022-03-30 09:40:50|4114.6|4108.6|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|2
1648633490000|2022-03-30 09:44:50|4114.4|4108.4|4114.6|4108.6|4114.9|4108.9|4114.4|4108.4|3
1648633500000|2022-03-30 09:45:00|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648633790000|2022-03-30 09:49:50|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4112.9|4106.9|4
1648634070000|2022-03-30 09:54:30|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|3
1648634100000|2022-03-30 09:55:00|4114.1|4108.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|2
1648634160000|2022-03-30 09:56:00|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648634170000|2022-03-30 09:56:10|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648634400000|2022-03-30 10:00:00|4113.9|4107.9|4115.6|4109.6|4115.6|4109.6|4113.9|4107.9|4
1648634410000|2022-03-30 10:00:10|4115.4|4109.4|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|7
1648634420000|2022-03-30 10:00:20|4114.9|4108.9|4115.6|4109.6|4115.6|4109.6|4114.9|4108.9|2
1648634430000|2022-03-30 10:00:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648634450000|2022-03-30 10:00:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1648634480000|2022-03-30 10:01:20|4115.8|4107.8|4114.9|4108.9|4115.8|4108.9|4114.9|4107.8|2
1648634500000|2022-03-30 10:01:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648634560000|2022-03-30 10:02:40|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648634570000|2022-03-30 10:02:50|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648634630000|2022-03-30 10:03:50|4113.9|4107.9|4107.3|4097.3|4113.9|4107.9|4106.8|4097.3|6
1648634640000|2022-03-30 10:04:00|4106.8|4097.5|4106.6|4100.6|4107|4100.8|4106.3|4097.5|8
1648634650000|2022-03-30 10:04:10|4107.4|4101.4|4107.6|4101.6|4107.6|4101.6|4106.9|4100.9|12
1648634660000|2022-03-30 10:04:20|4107.4|4101.4|4107.6|4101.6|4107.6|4101.6|4107.1|4101.1|16
1648634670000|2022-03-30 10:04:30|4107.9|4101.9|4108.1|4102.1|4108.1|4102.1|4107.9|4101.9|2
1648634700000|2022-03-30 10:05:00|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648634720000|2022-03-30 10:05:20|4106.9|4100.9|4107.1|4101.1|4107.1|4101.1|4106.9|4100.9|4
1648634730000|2022-03-30 10:05:30|4106.9|4100.9|4107.1|4101.1|4107.1|4101.1|4106.9|4100.9|2
1648634750000|2022-03-30 10:05:50|4106.1|4100.1|4108.5|4102.5|4108.8|4102.8|4106.1|4100.1|6
1648634770000|2022-03-30 10:06:10|4108.4|4102.4|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|2
1648634790000|2022-03-30 10:06:30|4107.6|4101.6|4107.9|4101.9|4107.9|4101.9|4107.6|4101.6|2
1648634800000|2022-03-30 10:06:40|4107.6|4101.6|4107.9|4101.9|4107.9|4101.9|4107.6|4101.6|2
1648634810000|2022-03-30 10:06:50|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1648634910000|2022-03-30 10:08:30|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648634960000|2022-03-30 10:09:20|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|1
1648635070000|2022-03-30 10:11:10|4106.4|4100.4|4105.4|4099.4|4106.4|4100.4|4105.4|4099.4|2
1648635090000|2022-03-30 10:11:30|4104.6|4098.6|4107.3|4101.3|4107.3|4101.3|4103.6|4097.6|6
1648635110000|2022-03-30 10:11:50|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1648635180000|2022-03-30 10:13:00|4107.9|4101.9|4108.4|4102.4|4108.4|4102.4|4107.9|4101.9|2
1648635230000|2022-03-30 10:13:50|4108.1|4102.1|4111.4|4105.4|4111.9|4105.9|4108.1|4102.1|3
1648635240000|2022-03-30 10:14:00|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648635250000|2022-03-30 10:14:10|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648635600000|2022-03-30 10:20:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648635770000|2022-03-30 10:22:50|4113.4|4107.4|4116.4|4110.4|4117.8|4111.8|4113.4|4107.4|4
1648635790000|2022-03-30 10:23:10|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|2
1648635800000|2022-03-30 10:23:20|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648635810000|2022-03-30 10:23:30|4116.4|4110.4|4115.1|4109.1|4116.4|4110.4|4115.1|4109.1|2
1648635820000|2022-03-30 10:23:40|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1648635830000|2022-03-30 10:23:50|4115.6|4109.6|4116.4|4110.4|4116.6|4110.6|4115.6|4109.6|3
1648635900000|2022-03-30 10:25:00|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648635910000|2022-03-30 10:25:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648635940000|2022-03-30 10:25:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648635960000|2022-03-30 10:26:00|4116.6|4110.6|4115.1|4109.1|4116.6|4110.6|4115.1|4109.1|2
1648635970000|2022-03-30 10:26:10|4115.4|4109.4|4115.6|4109.6|4115.9|4109.9|4115.4|4109.4|3
1648635980000|2022-03-30 10:26:20|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.9|4109.9|2
1648635990000|2022-03-30 10:26:30|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648636010000|2022-03-30 10:26:50|4116.9|4110.9|4117.1|4111.1|4117.1|4111.1|4116.9|4110.9|2
1648636070000|2022-03-30 10:27:50|4116.9|4110.9|4116.1|4110.1|4116.9|4110.9|4115.6|4109.6|3
1648636080000|2022-03-30 10:28:00|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|2
1648636120000|2022-03-30 10:28:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648636170000|2022-03-30 10:29:30|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4115.9|4109.9|3
1648636200000|2022-03-30 10:30:00|4116.6|4110.6|4114.9|4108.9|4116.6|4110.6|4114.9|4108.9|3
1648636210000|2022-03-30 10:30:10|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648636220000|2022-03-30 10:30:20|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|2
1648636230000|2022-03-30 10:30:30|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|3
1648636240000|2022-03-30 10:30:40|4113.6|4107.6|4114.1|4108.1|4115.6|4109.6|4113.6|4107.6|5
1648636250000|2022-03-30 10:30:50|4114.4|4108.4|4116.4|4110.4|4116.4|4110.4|4114.4|4108.4|2
1648636260000|2022-03-30 10:31:00|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|2
1648636280000|2022-03-30 10:31:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648636290000|2022-03-30 10:31:30|4117.4|4111.4|4118.4|4112.4|4119.4|4113.4|4117.4|4111.4|7
1648636650000|2022-03-30 10:37:30|4118.6|4112.6|4123|4117|4123|4117|4118.6|4112.6|6
1648636660000|2022-03-30 10:37:40|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1648636670000|2022-03-30 10:37:50|4123|4117|4122.9|4116.9|4123|4117|4122.9|4116.9|2
1648636770000|2022-03-30 10:39:30|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648636800000|2022-03-30 10:40:00|4122.6|4116.6|4120.6|4114.6|4122.6|4116.6|4120.6|4114.6|2
1648636810000|2022-03-30 10:40:10|4120.4|4114.4|4119.6|4113.6|4120.4|4114.4|4119.6|4113.6|2
1648636870000|2022-03-30 10:41:10|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648637130000|2022-03-30 10:45:30|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648637170000|2022-03-30 10:46:10|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648637210000|2022-03-30 10:46:50|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|2
1648637310000|2022-03-30 10:48:30|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648637380000|2022-03-30 10:49:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|3
1648637410000|2022-03-30 10:50:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648637580000|2022-03-30 10:53:00|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648637590000|2022-03-30 10:53:10|4117.1|4111.1|4113.4|4107.4|4117.1|4111.1|4113.4|4107.4|4
1648637600000|2022-03-30 10:53:20|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648637610000|2022-03-30 10:53:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648637640000|2022-03-30 10:54:00|4114.9|4108.9|4116.1|4110.1|4116.1|4110.1|4114.9|4108.9|2
1648637670000|2022-03-30 10:54:30|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648637690000|2022-03-30 10:54:50|4116.1|4110.1|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|2
1648637710000|2022-03-30 10:55:10|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1648637720000|2022-03-30 10:55:20|4114.6|4108.6|4113.1|4107.1|4114.6|4108.6|4113.1|4107.1|2
1648637740000|2022-03-30 10:55:40|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648637760000|2022-03-30 10:56:00|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|2
1648637770000|2022-03-30 10:56:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648637800000|2022-03-30 10:56:40|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.4|4108.4|4
1648637830000|2022-03-30 10:57:10|4115|4106.3|4113.1|4107.1|4115|4107.1|4113.1|4106.3|2
1648637850000|2022-03-30 10:57:30|4113.8|4104.5|4114.9|4108.9|4114.9|4108.9|4113.8|4104.5|3
1648637870000|2022-03-30 10:57:50|4115.1|4109.1|4115.9|4109.9|4115.9|4109.9|4115.1|4109.1|2
1648637890000|2022-03-30 10:58:10|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1648637900000|2022-03-30 10:58:20|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648637950000|2022-03-30 10:59:10|4115.6|4109.6|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|2
1648638000000|2022-03-30 11:00:00|4115.6|4109.6|4116.4|4110.4|4116.4|4110.4|4115.6|4109.6|3
1648638010000|2022-03-30 11:00:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648638020000|2022-03-30 11:00:20|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648638070000|2022-03-30 11:01:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648638090000|2022-03-30 11:01:30|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648638140000|2022-03-30 11:02:20|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648638310000|2022-03-30 11:05:10|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648638390000|2022-03-30 11:06:30|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648638570000|2022-03-30 11:09:30|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648638590000|2022-03-30 11:09:50|4116.9|4110.9|4117.6|4111.6|4117.6|4111.6|4116.9|4110.9|2
1648638610000|2022-03-30 11:10:10|4118.4|4112.4|4119.4|4113.4|4119.4|4113.4|4118.4|4112.4|2
1648638620000|2022-03-30 11:10:20|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648638630000|2022-03-30 11:10:30|4120.1|4114.1|4120.6|4114.6|4120.6|4114.6|4120.1|4114.1|4
1648638640000|2022-03-30 11:10:40|4121.4|4115.4|4120.4|4114.4|4121.4|4115.4|4120.4|4114.4|3
1648638670000|2022-03-30 11:11:10|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|2
1648638680000|2022-03-30 11:11:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648638690000|2022-03-30 11:11:30|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.1|4114.1|4
1648638700000|2022-03-30 11:11:40|4120.9|4114.9|4118.6|4112.6|4120.9|4114.9|4118.6|4112.6|2
1648638710000|2022-03-30 11:11:50|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648638740000|2022-03-30 11:12:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648638750000|2022-03-30 11:12:30|4118.9|4112.9|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|2
1648638810000|2022-03-30 11:13:30|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648638830000|2022-03-30 11:13:50|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648638850000|2022-03-30 11:14:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648638860000|2022-03-30 11:14:20|4117.5|4111.5|4117.4|4111.4|4117.5|4111.5|4117.4|4111.4|2
1648638920000|2022-03-30 11:15:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648638950000|2022-03-30 11:15:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1648639000000|2022-03-30 11:16:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648639090000|2022-03-30 11:18:10|4115.9|4109.9|4114.1|4108.1|4115.9|4109.9|4112.9|4106.9|9
1648639110000|2022-03-30 11:18:30|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|2
1648639120000|2022-03-30 11:18:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648639140000|2022-03-30 11:19:00|4113.9|4107.9|4115.1|4109.1|4115.1|4109.1|4113.9|4107.9|2
1648639170000|2022-03-30 11:19:30|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648639190000|2022-03-30 11:19:50|4114.1|4108.1|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|2
1648639240000|2022-03-30 11:20:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648639400000|2022-03-30 11:23:20|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648639450000|2022-03-30 11:24:10|4112.4|4106.4|4113.4|4107.4|4113.4|4107.4|4112.4|4106.4|2
1648639490000|2022-03-30 11:24:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648639500000|2022-03-30 11:25:00|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648639590000|2022-03-30 11:26:30|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|2
1648639610000|2022-03-30 11:26:50|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|2
1648639630000|2022-03-30 11:27:10|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|1
1648639790000|2022-03-30 11:29:50|4112.1|4106.1|4110.9|4104.9|4112.1|4106.1|4110.9|4104.9|3
1648639800000|2022-03-30 11:30:00|4111.1|4105.1|4111.4|4105.4|4111.4|4105.4|4111.1|4105.1|2
1648639820000|2022-03-30 11:30:20|4110.9|4104.9|4110.8|4102.8|4110.9|4104.9|4110.8|4102.8|2
1648639840000|2022-03-30 11:30:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648639860000|2022-03-30 11:31:00|4109.1|4103.1|4109.4|4103.4|4109.4|4103.4|4109.1|4103.1|2
1648639870000|2022-03-30 11:31:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1648639900000|2022-03-30 11:31:40|4108.4|4102.4|4108.9|4102.9|4108.9|4102.9|4108.1|4102.1|4
1648639910000|2022-03-30 11:31:50|4109.1|4103.1|4111.1|4105.1|4111.1|4105.1|4109.1|4103.1|2
1648639920000|2022-03-30 11:32:00|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|3
1648639930000|2022-03-30 11:32:10|4112.9|4106.9|4111.6|4105.6|4112.9|4106.9|4111.6|4105.6|2
1648639950000|2022-03-30 11:32:30|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648639960000|2022-03-30 11:32:40|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648639980000|2022-03-30 11:33:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648640000000|2022-03-30 11:33:20|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648640010000|2022-03-30 11:33:30|4113.4|4107.4|4112.6|4106.6|4113.4|4107.4|4112.6|4106.6|3
1648640030000|2022-03-30 11:33:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648640060000|2022-03-30 11:34:20|4113.6|4107.6|4113.6|4107.6|4113.9|4107.9|4113.6|4107.6|3
1648640070000|2022-03-30 11:34:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648640200000|2022-03-30 11:36:40|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4111.9|4105.9|3
1648640210000|2022-03-30 11:36:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648640250000|2022-03-30 11:37:30|4111.1|4105.1|4111.4|4105.4|4111.4|4105.4|4111.1|4105.1|2
1648640310000|2022-03-30 11:38:30|4111.6|4105.6|4111.4|4105.4|4111.6|4105.6|4111.4|4105.4|2
1648640390000|2022-03-30 11:39:50|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1648640410000|2022-03-30 11:40:10|4110.6|4104.6|4109.9|4103.9|4110.6|4104.6|4109.9|4103.9|2
1648640470000|2022-03-30 11:41:10|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648640550000|2022-03-30 11:42:30|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|2
1648640610000|2022-03-30 11:43:30|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1648640630000|2022-03-30 11:43:50|4112|4104|4112.1|4106.1|4112.1|4106.1|4112|4104|3
1648640640000|2022-03-30 11:44:00|4112.9|4106.9|4113.6|4107.6|4113.6|4107.6|4112.9|4106.9|3
1648640650000|2022-03-30 11:44:10|4114.4|4108.4|4115.9|4109.9|4115.9|4109.9|4114.4|4108.4|2
1648640670000|2022-03-30 11:44:30|4116.1|4110.1|4118.1|4112.1|4118.1|4112.1|4116.1|4110.1|2
1648640680000|2022-03-30 11:44:40|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.4|4111.4|5
1648640700000|2022-03-30 11:45:00|4119.1|4113.1|4119.9|4113.9|4120.1|4114.1|4119.1|4113.1|3
1648640710000|2022-03-30 11:45:10|4120.1|4114.1|4120.9|4114.9|4120.9|4114.9|4120.1|4114.1|2
1648640720000|2022-03-30 11:45:20|4121.9|4115.9|4119.5|4113.5|4121.9|4115.9|4119.5|4113.5|4
1648640730000|2022-03-30 11:45:30|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.6|4113.6|2
1648640740000|2022-03-30 11:45:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648640760000|2022-03-30 11:46:00|4121.4|4115.4|4120.6|4114.6|4121.4|4115.4|4120.6|4114.6|2
1648640780000|2022-03-30 11:46:20|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648640790000|2022-03-30 11:46:30|4122.4|4116.4|4121.4|4115.4|4122.4|4116.4|4121.4|4115.4|2
1648640810000|2022-03-30 11:46:50|4121.6|4115.6|4121.1|4115.1|4122.9|4116.9|4121.1|4115.1|6
1648640820000|2022-03-30 11:47:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648640830000|2022-03-30 11:47:10|4122.4|4116.4|4119.6|4113.6|4122.4|4116.4|4118.4|4112.4|4
1648640840000|2022-03-30 11:47:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648640850000|2022-03-30 11:47:30|4120.6|4114.6|4119.6|4113.6|4120.6|4114.6|4119.6|4113.6|2
1648640860000|2022-03-30 11:47:40|4119.9|4113.9|4119.9|4113.9|4120.1|4114.1|4119.9|4113.9|3
1648640870000|2022-03-30 11:47:50|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648640880000|2022-03-30 11:48:00|4119.4|4113.4|4120.1|4114.1|4120.1|4114.1|4119.4|4113.4|2
1648640890000|2022-03-30 11:48:10|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648640900000|2022-03-30 11:48:20|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648640920000|2022-03-30 11:48:40|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648640930000|2022-03-30 11:48:50|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648640940000|2022-03-30 11:49:00|4120.9|4114.9|4120.1|4114.1|4120.9|4114.9|4120.1|4114.1|4
1648640960000|2022-03-30 11:49:20|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648640970000|2022-03-30 11:49:30|4121.6|4115.6|4122.4|4116.4|4122.4|4116.4|4121.6|4115.6|4
1648640980000|2022-03-30 11:49:40|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1648640990000|2022-03-30 11:49:50|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|4
1648641000000|2022-03-30 11:50:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648641010000|2022-03-30 11:50:10|4121.4|4115.4|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|3
1648641020000|2022-03-30 11:50:20|4121.9|4115.9|4119.6|4113.6|4121.9|4115.9|4119.6|4113.6|4
1648641030000|2022-03-30 11:50:30|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4120.1|4114.1|2
1648641040000|2022-03-30 11:50:40|4120.4|4114.4|4119.1|4113.1|4120.6|4114.6|4119.1|4113.1|6
1648641050000|2022-03-30 11:50:50|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|3
1648641060000|2022-03-30 11:51:00|4118.1|4112.1|4116.4|4110.4|4118.1|4112.1|4116.4|4110.4|7
1648641070000|2022-03-30 11:51:10|4115.6|4109.6|4113.9|4107.9|4115.6|4109.6|4113.9|4107.9|4
1648641080000|2022-03-30 11:51:20|4115.6|4109.6|4116.1|4110.1|4116.1|4110.1|4115.6|4109.6|3
1648641090000|2022-03-30 11:51:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1648641100000|2022-03-30 11:51:40|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|2
1648641120000|2022-03-30 11:52:00|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|2
1648641130000|2022-03-30 11:52:10|4113.9|4107.9|4111.6|4105.6|4113.9|4107.9|4111.6|4105.6|7
1648641140000|2022-03-30 11:52:20|4110.9|4104.9|4110.4|4104.4|4110.9|4104.9|4110.4|4104.4|5
1648641150000|2022-03-30 11:52:30|4110.9|4104.9|4111.3|4103|4111.3|4105.1|4110.9|4103|3
1648641160000|2022-03-30 11:52:40|4110.8|4102.8|4111.8|4105.8|4111.8|4105.8|4110.4|4102.8|3
1648641170000|2022-03-30 11:52:50|4112.1|4106.1|4111.9|4105.9|4112.1|4106.1|4111.9|4105.9|2
1648641180000|2022-03-30 11:53:00|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|3
1648641190000|2022-03-30 11:53:10|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648641220000|2022-03-30 11:53:40|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|1
1648641230000|2022-03-30 11:53:50|4110.9|4104.9|4113.9|4107.9|4113.9|4107.9|4109.9|4103.9|8
1648641240000|2022-03-30 11:54:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4112.9|4106.9|5
1648641260000|2022-03-30 11:54:20|4114.6|4108.6|4112.9|4106.9|4114.6|4108.6|4112.9|4106.9|7
1648641270000|2022-03-30 11:54:30|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|2
1648641280000|2022-03-30 11:54:40|4113.4|4107.4|4114.4|4108.4|4114.9|4108.9|4113.4|4107.4|6
1648641290000|2022-03-30 11:54:50|4115.4|4109.4|4116.4|4110.4|4117.9|4111.9|4115.4|4109.4|5
1648641300000|2022-03-30 11:55:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648641310000|2022-03-30 11:55:10|4119.3|4110.5|4119.1|4113.1|4119.3|4113.1|4118.1|4110.5|4
1648641320000|2022-03-30 11:55:20|4121|4113|4120.6|4114.6|4121|4114.6|4120.6|4113|2
1648641330000|2022-03-30 11:55:30|4121.1|4115.1|4119.1|4113.1|4121.9|4115.9|4119.1|4113.1|5
1648641340000|2022-03-30 11:55:40|4118.9|4112.9|4119.4|4113.4|4119.9|4113.9|4117.9|4111.9|6
1648641350000|2022-03-30 11:55:50|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648641360000|2022-03-30 11:56:00|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648641370000|2022-03-30 11:56:10|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|3
1648641390000|2022-03-30 11:56:30|4120.1|4114.1|4118.1|4112.1|4120.1|4114.1|4117.1|4111.1|4
1648641420000|2022-03-30 11:57:00|4117.9|4111.9|4117.4|4111.4|4117.9|4111.9|4117.1|4111.1|3
1648641430000|2022-03-30 11:57:10|4117.1|4111.1|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|2
1648641440000|2022-03-30 11:57:20|4116.9|4110.9|4118.1|4112.1|4118.1|4112.1|4116.9|4110.9|3
1648641480000|2022-03-30 11:58:00|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648641520000|2022-03-30 11:58:40|4118.4|4112.4|4119.6|4113.6|4119.6|4113.6|4118.4|4112.4|2
1648641530000|2022-03-30 11:58:50|4119.1|4113.1|4118.4|4112.4|4119.1|4113.1|4118.4|4112.4|3
1648641540000|2022-03-30 11:59:00|4117.9|4111.9|4118.1|4112.1|4118.1|4112.1|4117.4|4111.4|3
1648641550000|2022-03-30 11:59:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1648641590000|2022-03-30 11:59:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648641600000|2022-03-30 12:00:00|4118.9|4112.9|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|2
1648641690000|2022-03-30 12:01:30|4118.4|4112.4|4113.6|4107.6|4118.4|4112.4|4113.6|4107.6|7
1648641730000|2022-03-30 12:02:10|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|2
1648641740000|2022-03-30 12:02:20|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648641750000|2022-03-30 12:02:30|4113.1|4107.1|4112.4|4106.4|4113.1|4107.1|4112.4|4106.4|2
1648641760000|2022-03-30 12:02:40|4113.1|4107.1|4114.1|4108.1|4114.1|4108.1|4113.1|4107.1|3
1648641780000|2022-03-30 12:03:00|4114.4|4108.4|4113.6|4107.6|4115.1|4109.1|4113.6|4107.6|3
1648641790000|2022-03-30 12:03:10|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648641810000|2022-03-30 12:03:30|4113.9|4107.9|4112.9|4106.9|4113.9|4107.9|4112.9|4106.9|2
1648641820000|2022-03-30 12:03:40|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648641900000|2022-03-30 12:05:00|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|2
1648641910000|2022-03-30 12:05:10|4111.1|4105.1|4112.1|4106.1|4112.1|4106.1|4111.1|4105.1|2
1648641920000|2022-03-30 12:05:20|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|1
1648641990000|2022-03-30 12:06:30|4111.1|4105.1|4111.9|4105.9|4111.9|4105.9|4111.1|4105.1|2
1648642010000|2022-03-30 12:06:50|4112.9|4106.9|4112.4|4106.4|4113.1|4107.1|4112.1|4106.1|4
1648642020000|2022-03-30 12:07:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648642080000|2022-03-30 12:08:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648642200000|2022-03-30 12:10:00|4114.1|4108.1|4114.4|4108.4|4115.1|4109.1|4114.1|4108.1|4
1648642240000|2022-03-30 12:10:40|4113.5|4105.5|4113.4|4107.4|4113.5|4107.4|4113.1|4105.5|3
1648642250000|2022-03-30 12:10:50|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648642260000|2022-03-30 12:11:00|4114.4|4108.4|4113.9|4107.9|4114.4|4108.4|4113.6|4107.6|5
1648642270000|2022-03-30 12:11:10|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648642290000|2022-03-30 12:11:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1648642300000|2022-03-30 12:11:40|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648642310000|2022-03-30 12:11:50|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.1|4109.1|3
1648642320000|2022-03-30 12:12:00|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1648642400000|2022-03-30 12:13:20|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|2
1648642410000|2022-03-30 12:13:30|4116.6|4110.6|4117.9|4111.9|4117.9|4111.9|4116.6|4110.6|4
1648642420000|2022-03-30 12:13:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648642430000|2022-03-30 12:13:50|4118.6|4112.6|4119.4|4113.4|4119.4|4113.4|4118.6|4112.6|2
1648642440000|2022-03-30 12:14:00|4120.4|4114.4|4119.4|4113.4|4120.4|4114.4|4119.1|4113.1|4
1648642450000|2022-03-30 12:14:10|4119.1|4113.1|4116.4|4110.4|4119.1|4113.1|4116.4|4110.4|3
1648642470000|2022-03-30 12:14:30|4116.6|4110.6|4116.9|4110.9|4117.6|4111.6|4116.6|4110.6|9
1648642480000|2022-03-30 12:14:40|4116.6|4110.6|4117|4111|4117|4111|4116.4|4110.4|6
1648642490000|2022-03-30 12:14:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648642500000|2022-03-30 12:15:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1648642510000|2022-03-30 12:15:10|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|2
1648642520000|2022-03-30 12:15:20|4116.1|4110.1|4114.1|4108.1|4116.1|4110.1|4114.1|4108.1|3
1648642530000|2022-03-30 12:15:30|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648642540000|2022-03-30 12:15:40|4114.6|4108.6|4115.4|4109.4|4115.4|4109.4|4114.6|4108.6|2
1648642550000|2022-03-30 12:15:50|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4115.4|4109.4|6
1648642580000|2022-03-30 12:16:20|4116.1|4110.1|4116.4|4110.4|4116.4|4110.4|4115.6|4109.6|6
1648642600000|2022-03-30 12:16:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648642610000|2022-03-30 12:16:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648642620000|2022-03-30 12:17:00|4116.9|4110.9|4117.1|4111.1|4117.1|4111.1|4116.9|4110.9|2
1648642640000|2022-03-30 12:17:20|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648642650000|2022-03-30 12:17:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1648642700000|2022-03-30 12:18:20|4116.6|4110.6|4113.5|4107.5|4116.6|4110.6|4113.5|4107.5|2
1648642710000|2022-03-30 12:18:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648642720000|2022-03-30 12:18:40|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648642800000|2022-03-30 12:20:00|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648642820000|2022-03-30 12:20:20|4112.4|4106.4|4113.4|4107.4|4113.4|4107.4|4112.4|4106.4|2
1648642850000|2022-03-30 12:20:50|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|2
1648643050000|2022-03-30 12:24:10|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.9|4107.9|2
1648643070000|2022-03-30 12:24:30|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648643080000|2022-03-30 12:24:40|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|2
1648643090000|2022-03-30 12:24:50|4111.9|4105.9|4112.6|4106.6|4112.6|4106.6|4111.9|4105.9|4
1648643100000|2022-03-30 12:25:00|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648643120000|2022-03-30 12:25:20|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648643190000|2022-03-30 12:26:30|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|2
1648643200000|2022-03-30 12:26:40|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648643210000|2022-03-30 12:26:50|4112.4|4106.4|4111.1|4105.1|4112.4|4106.4|4111.1|4105.1|8
1648643220000|2022-03-30 12:27:00|4110.6|4104.6|4111.9|4105.9|4112.6|4106.6|4110.6|4104.6|3
1648643240000|2022-03-30 12:27:20|4112.4|4106.4|4112.6|4106.6|4112.6|4106.6|4112.4|4106.4|2
1648643250000|2022-03-30 12:27:30|4112.4|4106.4|4112.9|4106.9|4112.9|4106.9|4111.9|4105.9|3
1648643270000|2022-03-30 12:27:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648643300000|2022-03-30 12:28:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648643370000|2022-03-30 12:29:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648643410000|2022-03-30 12:30:10|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648643430000|2022-03-30 12:30:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648643440000|2022-03-30 12:30:40|4113.6|4107.6|4113.9|4107.9|4113.9|4107.9|4113.6|4107.6|2
1648643450000|2022-03-30 12:30:50|4113.6|4107.6|4113.6|4107.6|4113.9|4107.9|4113.4|4107.4|4
1648643500000|2022-03-30 12:31:40|4113.1|4107.1|4114.8|4106.5|4114.8|4108.4|4113.1|4106.5|4
1648643520000|2022-03-30 12:32:00|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|4
1648643530000|2022-03-30 12:32:10|4113.8|4105.5|4113.5|4105.5|4113.8|4105.5|4113.5|4105.5|2
1648643540000|2022-03-30 12:32:20|4114|4106|4114|4106|4114|4106|4114|4106|1
1648643550000|2022-03-30 12:32:30|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648643560000|2022-03-30 12:32:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648643580000|2022-03-30 12:33:00|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648643610000|2022-03-30 12:33:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648643620000|2022-03-30 12:33:40|4114.1|4108.1|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|3
1648643660000|2022-03-30 12:34:20|4115.4|4109.4|4114.9|4108.9|4115.4|4109.4|4114.6|4108.6|3
1648643670000|2022-03-30 12:34:30|4115.1|4109.1|4116.4|4110.4|4116.4|4110.4|4115.1|4109.1|7
1648643690000|2022-03-30 12:34:50|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648643710000|2022-03-30 12:35:10|4116.6|4110.6|4117.4|4111.4|4117.4|4111.4|4116.6|4110.6|4
1648643720000|2022-03-30 12:35:20|4117.6|4111.6|4118.4|4112.4|4118.6|4112.6|4117.6|4111.6|4
1648643730000|2022-03-30 12:35:30|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1648643740000|2022-03-30 12:35:40|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648643750000|2022-03-30 12:35:50|4118.9|4112.9|4119.1|4113.1|4119.1|4113.1|4118.9|4112.9|2
1648643810000|2022-03-30 12:36:50|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648643820000|2022-03-30 12:37:00|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648643830000|2022-03-30 12:37:10|4120.4|4114.4|4120.6|4114.6|4120.6|4114.6|4120.4|4114.4|2
1648643850000|2022-03-30 12:37:30|4120.4|4114.4|4119.1|4113.1|4120.4|4114.4|4119.1|4113.1|3
1648643860000|2022-03-30 12:37:40|4120.4|4114.4|4118.9|4112.9|4120.4|4114.4|4118.4|4112.4|4
1648643910000|2022-03-30 12:38:30|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|2
1648643920000|2022-03-30 12:38:40|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4118.1|4112.1|2
1648643930000|2022-03-30 12:38:50|4118.4|4112.4|4118.9|4112.9|4119.1|4113.1|4118.4|4112.4|3
1648643940000|2022-03-30 12:39:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648643950000|2022-03-30 12:39:10|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|2
1648643960000|2022-03-30 12:39:20|4121.8|4113.8|4121.1|4115.1|4121.8|4115.1|4120.9|4113.8|3
1648643980000|2022-03-30 12:39:40|4120.9|4114.9|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|2
1648643990000|2022-03-30 12:39:50|4121.4|4115.4|4122.1|4116.1|4122.1|4116.1|4121.4|4115.4|3
1648644000000|2022-03-30 12:40:00|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648644030000|2022-03-30 12:40:30|4123.1|4117.1|4124.4|4118.4|4124.4|4118.4|4123.1|4117.1|2
1648644080000|2022-03-30 12:41:20|4124.1|4118.1|4125.4|4119.4|4125.4|4119.4|4124.1|4118.1|4
1648644090000|2022-03-30 12:41:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648644100000|2022-03-30 12:41:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648644110000|2022-03-30 12:41:50|4125.9|4119.9|4124.6|4118.6|4125.9|4119.9|4124.6|4118.6|2
1648644120000|2022-03-30 12:42:00|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648644130000|2022-03-30 12:42:10|4124.6|4118.6|4124.4|4118.4|4124.6|4118.6|4124.4|4118.4|2
1648644170000|2022-03-30 12:42:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648644180000|2022-03-30 12:43:00|4124.4|4118.4|4124.4|4118.4|4124.6|4118.6|4124.1|4118.1|7
1648644190000|2022-03-30 12:43:10|4124.1|4118.1|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|3
1648644200000|2022-03-30 12:43:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648644210000|2022-03-30 12:43:30|4124.6|4118.6|4124.1|4118.1|4124.9|4118.9|4124.1|4118.1|5
1648644220000|2022-03-30 12:43:40|4123.9|4117.9|4123.1|4117.1|4124.4|4118.4|4123.1|4117.1|4
1648644230000|2022-03-30 12:43:50|4122.4|4116.4|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|2
1648644240000|2022-03-30 12:44:00|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648644300000|2022-03-30 12:45:00|4121.9|4115.9|4121.4|4115.4|4121.9|4115.9|4121.4|4115.4|2
1648644320000|2022-03-30 12:45:20|4122.1|4116.1|4121.9|4115.9|4122.1|4116.1|4121.1|4115.1|4
1648644330000|2022-03-30 12:45:30|4122.6|4116.6|4123.6|4117.6|4123.6|4117.6|4122.6|4116.6|2
1648644390000|2022-03-30 12:46:30|4123.4|4117.4|4122.4|4116.4|4123.4|4117.4|4122.1|4116.1|5
1648644420000|2022-03-30 12:47:00|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648644450000|2022-03-30 12:47:30|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648644470000|2022-03-30 12:47:50|4121.4|4115.4|4122.1|4116.1|4122.1|4116.1|4121.4|4115.4|2
1648644530000|2022-03-30 12:48:50|4121.9|4115.9|4120.9|4114.9|4121.9|4115.9|4120.6|4114.6|5
1648644540000|2022-03-30 12:49:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1648644590000|2022-03-30 12:49:50|4121.1|4115.1|4120.4|4114.4|4121.1|4115.1|4120.4|4114.4|3
1648644600000|2022-03-30 12:50:00|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4119.4|4113.4|3
1648644650000|2022-03-30 12:50:50|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648644710000|2022-03-30 12:51:50|4119.6|4113.6|4120.4|4114.4|4120.4|4114.4|4119.4|4113.4|4
1648644800000|2022-03-30 12:53:20|4119.9|4113.9|4115.8|4109.8|4119.9|4113.9|4115.8|4109.8|6
1648644810000|2022-03-30 12:53:30|4115.6|4109.6|4115.3|4109.3|4115.8|4109.6|4114.8|4107.8|5
1648644820000|2022-03-30 12:53:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1648644830000|2022-03-30 12:53:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1648644840000|2022-03-30 12:54:00|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1648644850000|2022-03-30 12:54:10|4117.4|4111.4|4118.4|4112.4|4118.4|4112.4|4117.4|4111.4|3
1648644860000|2022-03-30 12:54:20|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648644870000|2022-03-30 12:54:30|4119.1|4113.1|4119.4|4113.4|4119.4|4113.4|4119.1|4113.1|2
1648644900000|2022-03-30 12:55:00|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|2
1648644950000|2022-03-30 12:55:50|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|2
1648644960000|2022-03-30 12:56:00|4121.1|4115.1|4121.6|4115.6|4123.1|4117.1|4121.1|4115.1|9
1648644980000|2022-03-30 12:56:20|4122.4|4116.4|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|3
1648645000000|2022-03-30 12:56:40|4122.6|4116.6|4121.4|4115.4|4122.6|4116.6|4121.1|4115.1|4
1648645010000|2022-03-30 12:56:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648645050000|2022-03-30 12:57:30|4121.6|4115.6|4121.9|4115.9|4121.9|4115.9|4121.6|4115.6|2
1648645070000|2022-03-30 12:57:50|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648645130000|2022-03-30 12:58:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648645160000|2022-03-30 12:59:20|4121.6|4115.6|4120.4|4114.4|4121.6|4115.6|4120.1|4114.1|4
1648645180000|2022-03-30 12:59:40|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648645190000|2022-03-30 12:59:50|4121.1|4115.1|4121.4|4115.4|4121.4|4115.4|4121.1|4115.1|2
1648645200000|2022-03-30 13:00:00|4121.1|4115.1|4123.6|4117.6|4124.9|4118.9|4121.1|4115.1|10
1648645210000|2022-03-30 13:00:10|4123.1|4117.1|4120.9|4114.9|4123.1|4117.1|4120.6|4114.6|11
1648645220000|2022-03-30 13:00:20|4120.6|4114.6|4118.1|4112.1|4120.6|4114.6|4118|4112|10
1648645230000|2022-03-30 13:00:30|4118|4112|4120.4|4114.4|4120.4|4114.4|4118|4112|11
1648645240000|2022-03-30 13:00:40|4121.1|4115.1|4118.9|4112.9|4121.1|4115.1|4118.9|4112.9|11
1648645250000|2022-03-30 13:00:50|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|5
1648645260000|2022-03-30 13:01:00|4117.9|4111.9|4120.1|4114.1|4120.1|4114.1|4117.9|4111.9|9
1648645270000|2022-03-30 13:01:10|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4120.1|4114.1|2
1648645280000|2022-03-30 13:01:20|4120.6|4114.6|4121.4|4115.4|4121.4|4115.4|4120.6|4114.6|3
1648645290000|2022-03-30 13:01:30|4121.3|4115.3|4120.3|4114.3|4121.3|4115.3|4120.3|4114.3|3
1648645310000|2022-03-30 13:01:50|4119.4|4113.4|4121.1|4115.1|4121.1|4115.1|4119.4|4113.4|4
1648645320000|2022-03-30 13:02:00|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648645330000|2022-03-30 13:02:10|4120.4|4114.4|4119.9|4113.9|4120.9|4114.9|4119.9|4113.9|7
1648645360000|2022-03-30 13:02:40|4120.1|4114.1|4119.9|4113.9|4120.1|4114.1|4119.9|4113.9|2
1648645380000|2022-03-30 13:03:00|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4119.9|4113.9|3
1648645390000|2022-03-30 13:03:10|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|2
1648645400000|2022-03-30 13:03:20|4119.9|4113.9|4119.1|4113.1|4119.9|4113.9|4118.6|4112.6|4
1648645420000|2022-03-30 13:03:40|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648645430000|2022-03-30 13:03:50|4120.1|4114.1|4119.9|4113.9|4120.1|4114.1|4119.9|4113.9|2
1648645440000|2022-03-30 13:04:00|4118.9|4112.9|4119.1|4113.1|4119.1|4113.1|4118.9|4112.9|2
1648645460000|2022-03-30 13:04:20|4120.1|4114.1|4118.9|4112.9|4120.1|4114.1|4118.9|4112.9|3
1648645470000|2022-03-30 13:04:30|4119.1|4113.1|4119.4|4113.4|4119.4|4113.4|4119.1|4113.1|2
1648645500000|2022-03-30 13:05:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648645510000|2022-03-30 13:05:10|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.6|4112.6|3
1648645520000|2022-03-30 13:05:20|4118.6|4112.6|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|3
1648645530000|2022-03-30 13:05:30|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1648645540000|2022-03-30 13:05:40|4117.4|4111.4|4117.5|4111.5|4117.5|4111.5|4117.4|4111.4|2
1648645550000|2022-03-30 13:05:50|4116|4110|4113.4|4107.4|4116|4110|4113.4|4107.4|5
1648645560000|2022-03-30 13:06:00|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.6|4108.6|3
1648645570000|2022-03-30 13:06:10|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648645580000|2022-03-30 13:06:20|4114.4|4108.4|4113.5|4107.5|4114.4|4108.4|4113.5|4107.5|2
1648645590000|2022-03-30 13:06:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1648645600000|2022-03-30 13:06:40|4114.6|4108.6|4115.4|4109.4|4115.6|4109.6|4114.4|4108.4|6
1648645620000|2022-03-30 13:07:00|4116.6|4110.6|4113.6|4107.6|4117.6|4111.6|4113.6|4107.6|9
1648645630000|2022-03-30 13:07:10|4114.4|4108.4|4115.4|4109.4|4115.4|4109.4|4114.4|4108.4|3
1648645660000|2022-03-30 13:07:40|4115.1|4109.1|4114.4|4108.4|4115.1|4109.1|4113.1|4107.1|3
1648645670000|2022-03-30 13:07:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1648645690000|2022-03-30 13:08:10|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|1
1648645700000|2022-03-30 13:08:20|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|2
1648645730000|2022-03-30 13:08:50|4114.1|4108.1|4115.4|4109.4|4115.4|4109.4|4114.1|4108.1|5
1648645740000|2022-03-30 13:09:00|4115.6|4109.6|4115.9|4109.9|4116.4|4110.4|4115.6|4109.6|13
1648645770000|2022-03-30 13:09:30|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|3
1648645780000|2022-03-30 13:09:40|4116.9|4110.9|4118.6|4112.6|4118.6|4112.6|4116.9|4110.9|5
1648645790000|2022-03-30 13:09:50|4118.9|4112.9|4120.1|4114.1|4120.1|4114.1|4118.9|4112.9|6
1648645800000|2022-03-30 13:10:00|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4118.9|4112.9|6
1648645820000|2022-03-30 13:10:20|4120.1|4114.1|4121.1|4115.1|4121.1|4115.1|4120.1|4114.1|12
1648645830000|2022-03-30 13:10:30|4121.9|4115.9|4119.4|4113.4|4123.1|4117.1|4119.4|4113.4|10
1648645840000|2022-03-30 13:10:40|4119.1|4113.1|4119.9|4113.9|4119.9|4113.9|4118.9|4112.9|5
1648645850000|2022-03-30 13:10:50|4120.6|4114.6|4120.4|4114.4|4120.6|4114.6|4120.4|4114.4|2
1648645860000|2022-03-30 13:11:00|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1648645880000|2022-03-30 13:11:20|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|2
1648645890000|2022-03-30 13:11:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|1
1648645900000|2022-03-30 13:11:40|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648645920000|2022-03-30 13:12:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648645930000|2022-03-30 13:12:10|4119.6|4113.6|4117.1|4111.1|4119.6|4113.6|4117.1|4111.1|7
1648645940000|2022-03-30 13:12:20|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|2
1648645950000|2022-03-30 13:12:30|4118.6|4112.6|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|3
1648645960000|2022-03-30 13:12:40|4119.1|4113.1|4120.4|4114.4|4120.4|4114.4|4119.1|4113.1|4
1648645970000|2022-03-30 13:12:50|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648645980000|2022-03-30 13:13:00|4120.4|4114.4|4120.6|4114.6|4121.4|4115.4|4120.4|4114.4|8
1648645990000|2022-03-30 13:13:10|4120.9|4114.9|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|2
1648646000000|2022-03-30 13:13:20|4120.9|4114.9|4119.6|4113.6|4120.9|4114.9|4119.6|4113.6|4
1648646010000|2022-03-30 13:13:30|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|3
1648646030000|2022-03-30 13:13:50|4117.9|4111.9|4119.1|4113.1|4119.1|4113.1|4117.9|4111.9|5
1648646090000|2022-03-30 13:14:50|4119.4|4113.4|4121.1|4115.1|4121.4|4115.4|4119.4|4113.4|6
1648646100000|2022-03-30 13:15:00|4121.4|4115.4|4120.6|4114.6|4121.9|4115.9|4120.4|4114.4|9
1648646110000|2022-03-30 13:15:10|4120.1|4114.1|4118.4|4112.4|4120.1|4114.1|4117.9|4111.9|7
1648646120000|2022-03-30 13:15:20|4118.1|4112.1|4117.9|4111.9|4118.1|4112.1|4117.6|4111.6|4
1648646130000|2022-03-30 13:15:30|4117.4|4111.4|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|6
1648646140000|2022-03-30 13:15:40|4116.9|4110.9|4117.4|4111.4|4117.6|4111.6|4116.6|4110.6|5
1648646160000|2022-03-30 13:16:00|4117.1|4111.1|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|3
1648646170000|2022-03-30 13:16:10|4116.9|4110.9|4118.1|4112.1|4118.1|4112.1|4116.9|4110.9|5
1648646180000|2022-03-30 13:16:20|4118.4|4112.4|4118.6|4112.6|4118.6|4112.6|4118.4|4112.4|2
1648646190000|2022-03-30 13:16:30|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648646200000|2022-03-30 13:16:40|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648646210000|2022-03-30 13:16:50|4118.9|4112.9|4119.4|4113.4|4119.4|4113.4|4118.9|4112.9|2
1648646310000|2022-03-30 13:18:30|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1648646320000|2022-03-30 13:18:40|4118.9|4112.9|4119.6|4113.6|4119.6|4113.6|4118.1|4112.1|7
1648646330000|2022-03-30 13:18:50|4119.4|4113.4|4119.6|4113.6|4119.6|4113.6|4119.4|4113.4|2
1648646340000|2022-03-30 13:19:00|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|2
1648646350000|2022-03-30 13:19:10|4120.9|4114.9|4122.6|4116.6|4122.6|4116.6|4120.9|4114.9|4
1648646360000|2022-03-30 13:19:20|4122.4|4116.4|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|3
1648646370000|2022-03-30 13:19:30|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|2
1648646390000|2022-03-30 13:19:50|4121.9|4115.9|4121.1|4115.1|4121.9|4115.9|4121.1|4115.1|2
1648646400000|2022-03-30 13:20:00|4121.4|4115.4|4121.4|4115.4|4122.4|4116.4|4121.1|4115.1|8
1648646410000|2022-03-30 13:20:10|4120.9|4114.9|4119.1|4113.1|4120.9|4114.9|4119.1|4113.1|5
1648646420000|2022-03-30 13:20:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648646430000|2022-03-30 13:20:30|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4119.1|4113.1|4
1648646440000|2022-03-30 13:20:40|4120.9|4114.9|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|2
1648646450000|2022-03-30 13:20:50|4121.6|4115.6|4121.1|4115.1|4122.1|4116.1|4121.1|4115.1|6
1648646480000|2022-03-30 13:21:20|4121.4|4115.4|4122.9|4116.9|4122.9|4116.9|4121.4|4115.4|3
1648646490000|2022-03-30 13:21:30|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.9|4115.9|3
1648646500000|2022-03-30 13:21:40|4123.1|4117.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|3
1648646510000|2022-03-30 13:21:50|4122.1|4116.1|4122.4|4116.4|4122.9|4116.9|4122.1|4116.1|3
1648646520000|2022-03-30 13:22:00|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648646530000|2022-03-30 13:22:10|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648646560000|2022-03-30 13:22:40|4123.4|4117.4|4123.1|4117.1|4123.9|4117.9|4122.9|4116.9|8
1648646570000|2022-03-30 13:22:50|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648646610000|2022-03-30 13:23:30|4122.6|4116.6|4123.6|4117.6|4123.9|4117.9|4122.6|4116.6|3
1648646620000|2022-03-30 13:23:40|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.6|4117.6|3
1648646630000|2022-03-30 13:23:50|4124.1|4118.1|4125.6|4119.6|4125.6|4119.6|4124.1|4118.1|5
1648646690000|2022-03-30 13:24:50|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|3
1648646700000|2022-03-30 13:25:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648646720000|2022-03-30 13:25:20|4125.9|4119.9|4125.4|4119.4|4125.9|4119.9|4125.1|4119.1|4
1648646730000|2022-03-30 13:25:30|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|2
1648646750000|2022-03-30 13:25:50|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648646760000|2022-03-30 13:26:00|4126.1|4120.1|4123.9|4117.9|4126.1|4120.1|4123.9|4117.9|5
1648646770000|2022-03-30 13:26:10|4124.1|4118.1|4124.4|4118.4|4124.6|4118.6|4124.1|4118.1|3
1648646780000|2022-03-30 13:26:20|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648646800000|2022-03-30 13:26:40|4124.4|4118.4|4124.9|4118.9|4124.9|4118.9|4124.4|4118.4|2
1648646810000|2022-03-30 13:26:50|4125.4|4119.4|4125.1|4119.1|4125.4|4119.4|4125.1|4119.1|2
1648646820000|2022-03-30 13:27:00|4125.4|4119.4|4124.1|4118.1|4125.4|4119.4|4123.9|4117.9|6
1648646850000|2022-03-30 13:27:30|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648646860000|2022-03-30 13:27:40|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648646870000|2022-03-30 13:27:50|4125.1|4119.1|4124.9|4118.9|4125.1|4119.1|4124.9|4118.9|2
1648646880000|2022-03-30 13:28:00|4124.1|4118.1|4121.1|4115.1|4124.1|4118.1|4121.1|4115.1|2
1648646890000|2022-03-30 13:28:10|4121.4|4115.4|4121.1|4115.1|4121.6|4115.6|4120.4|4114.4|9
1648646900000|2022-03-30 13:28:20|4122.1|4116.1|4120.9|4114.9|4122.1|4116.1|4120.9|4114.9|3
1648646910000|2022-03-30 13:28:30|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648646940000|2022-03-30 13:29:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1648646980000|2022-03-30 13:29:40|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.1|4115.1|3
1648647000000|2022-03-30 13:30:00|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648647050000|2022-03-30 13:30:50|4122.1|4116.1|4122.6|4116.6|4122.9|4116.9|4122.1|4116.1|3
1648647060000|2022-03-30 13:31:00|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648647070000|2022-03-30 13:31:10|4123.1|4117.1|4124.4|4118.4|4124.4|4118.4|4123.1|4117.1|5
1648647080000|2022-03-30 13:31:20|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|2
1648647100000|2022-03-30 13:31:40|4125.9|4119.9|4125.4|4119.4|4126.4|4120.4|4124.3|4117|8
1648647120000|2022-03-30 13:32:00|4127.3|4119.3|4124.4|4118.4|4127.3|4120.1|4124.4|4118.4|7
1648647130000|2022-03-30 13:32:10|4124.6|4118.6|4123.6|4117.6|4124.6|4118.6|4123.6|4117.6|3
1648647140000|2022-03-30 13:32:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648647150000|2022-03-30 13:32:30|4123.4|4117.4|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|3
1648647160000|2022-03-30 13:32:40|4124.4|4118.4|4126.1|4120.1|4126.1|4120.1|4124.4|4118.4|3
1648647180000|2022-03-30 13:33:00|4125.9|4119.9|4125.4|4119.4|4126.1|4120.1|4125.4|4119.4|7
1648647190000|2022-03-30 13:33:10|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648647210000|2022-03-30 13:33:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648647270000|2022-03-30 13:34:30|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648647280000|2022-03-30 13:34:40|4124.1|4118.1|4122.4|4116.4|4124.1|4118.1|4121.6|4115.6|6
1648647290000|2022-03-30 13:34:50|4122.6|4116.6|4124.6|4118.6|4124.6|4118.6|4122.6|4116.6|2
1648647310000|2022-03-30 13:35:10|4125.4|4119.4|4126.6|4120.6|4126.6|4120.6|4125.4|4119.4|4
1648647320000|2022-03-30 13:35:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1648647340000|2022-03-30 13:35:40|4127.6|4121.6|4126.4|4120.4|4127.6|4121.6|4125.4|4119.4|4
1648647360000|2022-03-30 13:36:00|4125.6|4119.6|4124.6|4118.6|4125.6|4119.6|4124.6|4118.6|3
1648647380000|2022-03-30 13:36:20|4124.4|4118.4|4123.9|4117.9|4124.4|4118.4|4123.9|4117.9|5
1648647390000|2022-03-30 13:36:30|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648647400000|2022-03-30 13:36:40|4123.9|4117.9|4125.9|4119.9|4125.9|4119.9|4123.9|4117.9|4
1648647410000|2022-03-30 13:36:50|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|3
1648647420000|2022-03-30 13:37:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648647430000|2022-03-30 13:37:10|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|3
1648647460000|2022-03-30 13:37:40|4125.4|4119.4|4125.1|4119.1|4125.4|4119.4|4123.1|4117.1|8
1648647470000|2022-03-30 13:37:50|4125.4|4119.4|4125.1|4119.1|4125.4|4119.4|4125.1|4119.1|2
1648647480000|2022-03-30 13:38:00|4126.1|4120.1|4126.4|4120.4|4126.4|4120.4|4126.1|4120.1|2
1648647500000|2022-03-30 13:38:20|4126.6|4120.6|4127.4|4121.4|4127.4|4121.4|4126.6|4120.6|2
1648647510000|2022-03-30 13:38:30|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|3
1648647530000|2022-03-30 13:38:50|4126.4|4120.4|4129.9|4123.9|4129.9|4123.9|4126.4|4120.4|6
1648647570000|2022-03-30 13:39:30|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1648647600000|2022-03-30 13:40:00|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|2
1648647630000|2022-03-30 13:40:30|4129.4|4123.4|4126.6|4120.6|4129.4|4123.4|4126.6|4120.6|6
1648647650000|2022-03-30 13:40:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648647660000|2022-03-30 13:41:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648647670000|2022-03-30 13:41:10|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|2
1648647690000|2022-03-30 13:41:30|4125.9|4119.9|4124.1|4118.1|4126.1|4120.1|4124.1|4118.1|7
1648647700000|2022-03-30 13:41:40|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648647710000|2022-03-30 13:41:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648647720000|2022-03-30 13:42:00|4123.9|4117.9|4122.9|4116.9|4123.9|4117.9|4122.9|4116.9|4
1648647730000|2022-03-30 13:42:10|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.4|4116.4|3
1648647780000|2022-03-30 13:43:00|4123.9|4117.9|4125.1|4119.1|4125.1|4119.1|4122.6|4116.6|5
1648647810000|2022-03-30 13:43:30|4125.9|4119.9|4127.1|4121.1|4127.1|4121.1|4125.9|4119.9|2
1648647850000|2022-03-30 13:44:10|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1648647860000|2022-03-30 13:44:20|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1648647870000|2022-03-30 13:44:30|4129.1|4123.1|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|2
1648647890000|2022-03-30 13:44:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648647950000|2022-03-30 13:45:50|4128.4|4122.4|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|2
1648647960000|2022-03-30 13:46:00|4129.6|4123.6|4129.4|4123.4|4129.6|4123.6|4129.4|4123.4|2
1648647980000|2022-03-30 13:46:20|4130.1|4124.1|4130.4|4124.4|4130.6|4124.6|4130.1|4124.1|4
1648648020000|2022-03-30 13:47:00|4131.4|4125.4|4128.1|4122.1|4131.6|4125.6|4128.1|4122.1|7
1648648040000|2022-03-30 13:47:20|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1648648050000|2022-03-30 13:47:30|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648648060000|2022-03-30 13:47:40|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1648648070000|2022-03-30 13:47:50|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.1|4122.1|5
1648648080000|2022-03-30 13:48:00|4128.8|4122.8|4128.4|4122.4|4128.8|4122.8|4128.4|4122.4|2
1648648090000|2022-03-30 13:48:10|4128.1|4122.1|4128.9|4122.9|4128.9|4122.9|4128.1|4122.1|3
1648648100000|2022-03-30 13:48:20|4129.1|4123.1|4128.9|4122.9|4129.4|4123.4|4128.6|4122.6|5
1648648110000|2022-03-30 13:48:30|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|4
1648648120000|2022-03-30 13:48:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|4
1648648140000|2022-03-30 13:49:00|4129.3|4121.3|4128.1|4122.1|4129.3|4122.1|4127.9|4121.3|5
1648648150000|2022-03-30 13:49:10|4128.4|4122.4|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|3
1648648180000|2022-03-30 13:49:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648648200000|2022-03-30 13:50:00|4128.9|4122.9|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|4
1648648210000|2022-03-30 13:50:10|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|2
1648648220000|2022-03-30 13:50:20|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|2
1648648230000|2022-03-30 13:50:30|4128.1|4122.1|4129.4|4123.4|4129.4|4123.4|4128.1|4122.1|3
1648648240000|2022-03-30 13:50:40|4129.9|4123.9|4130.1|4124.1|4130.4|4124.4|4129.9|4123.9|4
1648648250000|2022-03-30 13:50:50|4130.3|4122|4130|4121.8|4130.3|4122|4130|4121.8|2
1648648270000|2022-03-30 13:51:10|4129.4|4122|4129.1|4123.1|4129.4|4123.4|4129.1|4122|3
1648648280000|2022-03-30 13:51:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|3
1648648330000|2022-03-30 13:52:10|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|1
1648648350000|2022-03-30 13:52:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648648380000|2022-03-30 13:53:00|4127.4|4121.4|4127.1|4121.1|4127.4|4121.4|4127.1|4121.1|2
1648648410000|2022-03-30 13:53:30|4125.9|4119.9|4123.9|4117.9|4125.9|4119.9|4123.4|4117.4|4
1648648420000|2022-03-30 13:53:40|4123.6|4117.6|4123.9|4117.9|4124.6|4118.6|4123.6|4117.6|5
1648648430000|2022-03-30 13:53:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648648440000|2022-03-30 13:54:00|4123.9|4117.9|4122.6|4116.6|4123.9|4117.9|4122.4|4116.4|6
1648648450000|2022-03-30 13:54:10|4123.1|4117.1|4123.4|4117.4|4123.4|4117.4|4123.1|4117.1|2
1648648490000|2022-03-30 13:54:50|4123.1|4117.1|4120.4|4114.4|4123.1|4117.1|4120.4|4114.4|11
1648648500000|2022-03-30 13:55:00|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|3
1648648510000|2022-03-30 13:55:10|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648648520000|2022-03-30 13:55:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|1
1648648530000|2022-03-30 13:55:30|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648648550000|2022-03-30 13:55:50|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648648560000|2022-03-30 13:56:00|4120.6|4114.6|4121.9|4115.9|4121.9|4115.9|4120.6|4114.6|5
1648648590000|2022-03-30 13:56:30|4122.6|4116.6|4122.6|4116.6|4123.1|4117.1|4122.6|4116.6|4
1648648610000|2022-03-30 13:56:50|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648648620000|2022-03-30 13:57:00|4122.1|4116.1|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|3
1648648630000|2022-03-30 13:57:10|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4122.6|4116.6|2
1648648660000|2022-03-30 13:57:40|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648648680000|2022-03-30 13:58:00|4122.4|4116.4|4121.9|4115.9|4123.4|4117.4|4121.9|4115.9|3
1648648690000|2022-03-30 13:58:10|4122.4|4116.4|4123.1|4117.1|4123.1|4117.1|4122.4|4116.4|3
1648648700000|2022-03-30 13:58:20|4123.4|4117.4|4125.6|4119.6|4125.6|4119.6|4123.4|4117.4|5
1648648710000|2022-03-30 13:58:30|4125.4|4119.4|4124.1|4118.1|4125.4|4119.4|4123.4|4117.4|9
1648648750000|2022-03-30 13:59:10|4124.4|4118.4|4123.8|4117.8|4125|4118.9|4123.8|4116.8|4
1648648770000|2022-03-30 13:59:30|4123.9|4117.9|4124.4|4118.4|4124.4|4118.4|4123.9|4117.9|3
1648648780000|2022-03-30 13:59:40|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|1
1648648830000|2022-03-30 14:00:30|4123.6|4117.6|4123.9|4117.9|4123.9|4117.9|4123.6|4117.6|2
1648648840000|2022-03-30 14:00:40|4123.6|4117.6|4123.4|4117.4|4123.6|4117.6|4123.4|4117.4|2
1648648850000|2022-03-30 14:00:50|4123.1|4117.1|4122.6|4116.6|4123.1|4117.1|4122.6|4116.6|3
1648648860000|2022-03-30 14:01:00|4122.4|4116.4|4122.6|4116.6|4122.6|4116.6|4122.4|4116.4|2
1648648870000|2022-03-30 14:01:10|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|3
1648648890000|2022-03-30 14:01:30|4123.9|4117.9|4123.9|4117.9|4124.4|4118.4|4123.9|4117.9|3
1648648900000|2022-03-30 14:01:40|4122.6|4116.6|4122.9|4116.9|4122.9|4116.9|4122.6|4116.6|2
1648648920000|2022-03-30 14:02:00|4122.4|4116.4|4119.4|4113.4|4122.4|4116.4|4119.4|4113.4|5
1648648930000|2022-03-30 14:02:10|4121.5|4113.3|4121.3|4113|4121.5|4113.3|4121.3|4113|2
1648648940000|2022-03-30 14:02:20|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|1
1648648950000|2022-03-30 14:02:30|4120.8|4114.8|4120.9|4114.9|4121.9|4115.9|4120.6|4114.6|4
1648648960000|2022-03-30 14:02:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.4|4114.4|3
1648648970000|2022-03-30 14:02:50|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|2
1648648980000|2022-03-30 14:03:00|4122.4|4116.4|4123.9|4117.9|4123.9|4117.9|4122.4|4116.4|7
1648648990000|2022-03-30 14:03:10|4123.6|4117.6|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|5
1648649020000|2022-03-30 14:03:40|4123.6|4117.6|4124.4|4118.4|4124.4|4118.4|4123.6|4117.6|2
1648649030000|2022-03-30 14:03:50|4124.5|4116.3|4123.6|4117.6|4124.5|4117.6|4123.3|4116.3|3
1648649040000|2022-03-30 14:04:00|4123.5|4117.5|4124.1|4118.1|4124.1|4118.1|4123.5|4117.5|3
1648649060000|2022-03-30 14:04:20|4123.4|4117.4|4122.4|4116.4|4123.4|4117.4|4122.4|4116.4|2
1648649070000|2022-03-30 14:04:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1648649080000|2022-03-30 14:04:40|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648649090000|2022-03-30 14:04:50|4121.6|4115.6|4122.4|4116.4|4122.4|4116.4|4121.6|4115.6|2
1648649100000|2022-03-30 14:05:00|4122.1|4116.1|4119.3|4113.3|4122.1|4116.1|4119.3|4113.3|4
1648649110000|2022-03-30 14:05:10|4119.8|4113.8|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|4
1648649130000|2022-03-30 14:05:30|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|1
1648649140000|2022-03-30 14:05:40|4121.1|4115.1|4121.4|4115.4|4121.4|4115.4|4121.1|4115.1|2
1648649160000|2022-03-30 14:06:00|4122.6|4116.6|4121.6|4115.6|4122.6|4116.6|4121.6|4115.6|2
1648649170000|2022-03-30 14:06:10|4121.9|4115.9|4122.1|4116.1|4123.1|4117.1|4121.9|4115.9|3
1648649180000|2022-03-30 14:06:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1648649190000|2022-03-30 14:06:30|4121.6|4115.6|4118.3|4110.3|4121.6|4115.6|4117.8|4109.8|7
1648649200000|2022-03-30 14:06:40|4118.4|4112.4|4120.6|4114.6|4120.6|4114.6|4118.4|4112.4|5
1648649210000|2022-03-30 14:06:50|4120.4|4114.4|4119.1|4113.1|4120.4|4114.4|4119.1|4113.1|2
1648649220000|2022-03-30 14:07:00|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1648649230000|2022-03-30 14:07:10|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1648649240000|2022-03-30 14:07:20|4118.6|4112.6|4118.9|4112.9|4119.1|4113.1|4118.6|4112.6|5
1648649250000|2022-03-30 14:07:30|4119.1|4113.1|4119.4|4113.4|4119.4|4113.4|4119.1|4113.1|2
1648649260000|2022-03-30 14:07:40|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|3
1648649290000|2022-03-30 14:08:10|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|2
1648649320000|2022-03-30 14:08:40|4117.4|4111.4|4115.1|4109.1|4117.4|4111.4|4114.9|4108.9|5
1648649330000|2022-03-30 14:08:50|4114.9|4108.9|4113.5|4105.3|4115|4108.9|4113.5|4105.3|4
1648649340000|2022-03-30 14:09:00|4112.3|4104.3|4110.9|4104.9|4112.3|4105.6|4110.5|4104.3|8
1648649350000|2022-03-30 14:09:10|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648649370000|2022-03-30 14:09:30|4110.4|4104.4|4108.1|4102.1|4110.4|4104.4|4108.1|4102.1|4
1648649380000|2022-03-30 14:09:40|4108.9|4102.9|4107.9|4101.9|4108.9|4102.9|4107.9|4101.9|3
1648649400000|2022-03-30 14:10:00|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|3
1648649410000|2022-03-30 14:10:10|4111|4102.8|4111.6|4105.6|4111.9|4105.9|4111|4102.8|4
1648649420000|2022-03-30 14:10:20|4112.6|4106.6|4112.4|4106.4|4112.6|4106.6|4112.4|4106.4|2
1648649430000|2022-03-30 14:10:30|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|1
1648649450000|2022-03-30 14:10:50|4110.9|4104.9|4111.4|4105.4|4111.6|4105.6|4110.9|4104.9|4
1648649470000|2022-03-30 14:11:10|4111.1|4105.1|4113.4|4107.4|4113.6|4107.6|4111.1|4105.1|4
1648649480000|2022-03-30 14:11:20|4113.6|4107.6|4113.9|4107.9|4113.9|4107.9|4113.6|4107.6|2
1648649490000|2022-03-30 14:11:30|4113.6|4107.6|4111.4|4105.4|4113.6|4107.6|4111.4|4105.4|5
1648649500000|2022-03-30 14:11:40|4110.9|4104.9|4112.1|4106.1|4112.1|4106.1|4110.4|4104.4|5
1648649510000|2022-03-30 14:11:50|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|1
1648649520000|2022-03-30 14:12:00|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1648649540000|2022-03-30 14:12:20|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1648649560000|2022-03-30 14:12:40|4113.6|4107.6|4113.9|4107.9|4113.9|4107.9|4113.6|4107.6|2
1648649570000|2022-03-30 14:12:50|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|8
1648649610000|2022-03-30 14:13:30|4115.4|4109.4|4114.9|4108.9|4115.4|4109.4|4114.9|4108.9|2
1648649620000|2022-03-30 14:13:40|4115.1|4109.1|4108.9|4102.9|4115.1|4109.1|4108.9|4102.9|4
1648649630000|2022-03-30 14:13:50|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648649650000|2022-03-30 14:14:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648649670000|2022-03-30 14:14:30|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1648649680000|2022-03-30 14:14:40|4107.4|4101.4|4105.4|4099.4|4107.4|4101.4|4105.4|4099.4|3
1648649690000|2022-03-30 14:14:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|1
1648649700000|2022-03-30 14:15:00|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.9|4098.9|2
1648649710000|2022-03-30 14:15:10|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|2
1648649720000|2022-03-30 14:15:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|1
1648649760000|2022-03-30 14:16:00|4105.3|4096.8|4104.1|4098.1|4105.3|4098.1|4104.1|4096.8|2
1648649780000|2022-03-30 14:16:20|4104.6|4098.6|4103.9|4097.9|4104.6|4098.6|4103.9|4097.9|2
1648649840000|2022-03-30 14:17:20|4104.1|4098.1|4104.4|4098.4|4104.4|4098.4|4104.1|4098.1|2
1648649910000|2022-03-30 14:18:30|4103.9|4097.9|4104.9|4098.9|4104.9|4098.9|4103.9|4097.9|2
1648649920000|2022-03-30 14:18:40|4105.4|4099.4|4106.1|4100.1|4106.1|4100.1|4105.4|4099.4|2
1648649930000|2022-03-30 14:18:50|4106.6|4100.6|4104|4095.8|4106.6|4100.6|4104|4095.8|4
1648649940000|2022-03-30 14:19:00|4102.8|4094.5|4102.3|4096.3|4103.3|4096.3|4101.4|4094.5|9
1648649950000|2022-03-30 14:19:10|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1648649960000|2022-03-30 14:19:20|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.1|4096.1|3
1648650000000|2022-03-30 14:20:00|4102.1|4096.1|4101.1|4095.1|4102.1|4096.1|4100.4|4094.4|8
1648650010000|2022-03-30 14:20:10|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4100.1|4094.1|3
1648650020000|2022-03-30 14:20:20|4102|4094|4105.1|4099.1|4105.1|4099.1|4102|4094|4
1648650030000|2022-03-30 14:20:30|4103.6|4097.6|4103.4|4097.4|4103.9|4097.9|4102.1|4096.1|7
1648650040000|2022-03-30 14:20:40|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|3
1648650080000|2022-03-30 14:21:20|4104.9|4098.9|4105.1|4099.1|4105.1|4099.1|4104.9|4098.9|2
1648650090000|2022-03-30 14:21:30|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1648650100000|2022-03-30 14:21:40|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|2
1648650110000|2022-03-30 14:21:50|4105.1|4099.1|4106.6|4100.6|4106.6|4100.6|4105.1|4099.1|3
1648650170000|2022-03-30 14:22:50|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1648650180000|2022-03-30 14:23:00|4107.1|4101.1|4109.4|4103.4|4109.4|4103.4|4107.1|4101.1|5
1648650190000|2022-03-30 14:23:10|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1648650200000|2022-03-30 14:23:20|4108.9|4102.9|4108.6|4102.6|4108.9|4102.9|4108.6|4102.6|6
1648650210000|2022-03-30 14:23:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1648650230000|2022-03-30 14:23:50|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|1
1648650250000|2022-03-30 14:24:10|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|3
1648650300000|2022-03-30 14:25:00|4108.9|4102.9|4110.1|4104.1|4110.1|4104.1|4108.9|4102.9|4
1648650310000|2022-03-30 14:25:10|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|2
1648650320000|2022-03-30 14:25:20|4110.9|4104.9|4111.9|4105.9|4111.9|4105.9|4110.9|4104.9|3
1648650350000|2022-03-30 14:25:50|4113.1|4107.1|4112.6|4106.6|4114.1|4108.1|4112.6|4106.6|4
1648650380000|2022-03-30 14:26:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1648650390000|2022-03-30 14:26:30|4113.1|4107.1|4113.4|4107.4|4113.4|4107.4|4113.1|4107.1|2
1648650450000|2022-03-30 14:27:30|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|2
1648650460000|2022-03-30 14:27:40|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4109.9|4103.9|6
1648650470000|2022-03-30 14:27:50|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648650480000|2022-03-30 14:28:00|4110.1|4104.1|4109.4|4103.4|4110.1|4104.1|4109.4|4103.4|5
1648650510000|2022-03-30 14:28:30|4109.1|4103.1|4107.6|4101.6|4109.1|4103.1|4107.1|4101.1|5
1648650600000|2022-03-30 14:30:00|4107.4|4101.4|4107.9|4101.9|4107.9|4101.9|4107.4|4101.4|3
1648650610000|2022-03-30 14:30:10|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|3
1648650620000|2022-03-30 14:30:20|4108.9|4102.9|4111.1|4105.1|4111.1|4105.1|4108.6|4102.6|5
1648650630000|2022-03-30 14:30:30|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|2
1648650640000|2022-03-30 14:30:40|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|1
1648650650000|2022-03-30 14:30:50|4110.6|4104.6|4110.9|4104.9|4110.9|4104.9|4110.6|4104.6|2
1648650660000|2022-03-30 14:31:00|4111.1|4105.1|4111.9|4105.9|4111.9|4105.9|4111.1|4105.1|3
1648650670000|2022-03-30 14:31:10|4112.1|4106.1|4112.4|4106.4|4112.4|4106.4|4112.1|4106.1|2
1648650690000|2022-03-30 14:31:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1648650710000|2022-03-30 14:31:50|4112.9|4106.9|4112.6|4106.6|4112.9|4106.9|4112.6|4106.6|2
1648650780000|2022-03-30 14:33:00|4110.6|4104.6|4109.1|4103.1|4110.6|4104.6|4109.1|4103.1|4
1648650790000|2022-03-30 14:33:10|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1648650800000|2022-03-30 14:33:20|4109.1|4103.1|4107.9|4101.9|4110.1|4104.1|4107.9|4101.9|11
1648650810000|2022-03-30 14:33:30|4107.6|4101.6|4107.4|4101.4|4107.6|4101.6|4106.6|4100.6|6
1648650820000|2022-03-30 14:33:40|4107.6|4101.6|4108.9|4102.9|4108.9|4102.9|4107.6|4101.6|4
1648650840000|2022-03-30 14:34:00|4109.6|4103.6|4110.1|4104.1|4110.1|4104.1|4109.6|4103.6|2
1648650850000|2022-03-30 14:34:10|4110.4|4104.4|4112.6|4106.6|4112.6|4106.6|4110.4|4104.4|4
1648650870000|2022-03-30 14:34:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|1
1648650900000|2022-03-30 14:35:00|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|2
1648650910000|2022-03-30 14:35:10|4112.1|4106.1|4112.4|4106.4|4112.4|4106.4|4112.1|4106.1|2
1648650930000|2022-03-30 14:35:30|4113.4|4107.4|4114.6|4108.6|4115.4|4109.4|4113.4|4107.4|4
1648650980000|2022-03-30 14:36:20|4114.9|4108.9|4119.4|4113.4|4119.8|4113.8|4114.9|4108.9|5
1648651010000|2022-03-30 14:36:50|4119.6|4113.6|4120.4|4114.4|4120.4|4114.4|4119.6|4113.6|3
1648651020000|2022-03-30 14:37:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1648651080000|2022-03-30 14:38:00|4120|4111.3|4118.4|4112.4|4120|4112.4|4117.9|4111.3|4
1648651090000|2022-03-30 14:38:10|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1648651100000|2022-03-30 14:38:20|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1648651130000|2022-03-30 14:38:50|4118.9|4112.9|4119.1|4113.1|4119.1|4113.1|4118.9|4112.9|2
1648651140000|2022-03-30 14:39:00|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4118.9|4112.9|4
1648651160000|2022-03-30 14:39:20|4119.6|4113.6|4124.1|4118.1|4124.1|4118.1|4119.6|4113.6|2
1648651170000|2022-03-30 14:39:30|4124|4118|4125.4|4119.4|4125.4|4119.4|4124|4118|3
1648651180000|2022-03-30 14:39:40|4125.5|4119.5|4125.8|4119.8|4125.8|4119.8|4125.5|4119.5|3
1648651200000|2022-03-30 14:40:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648651210000|2022-03-30 14:40:10|4125.9|4119.9|4127.3|4121.3|4128|4121.3|4125.9|4119.8|4
1648651220000|2022-03-30 14:40:20|4127|4121|4127.3|4121.3|4127.3|4121.3|4126.4|4120.4|5
1648651230000|2022-03-30 14:40:30|4127.4|4121.4|4126.9|4120.9|4127.9|4121.9|4126.9|4120.9|5
1648651240000|2022-03-30 14:40:40|4126.4|4120.4|4126.9|4120.9|4126.9|4120.9|4126.4|4120.4|2
1648651270000|2022-03-30 14:41:10|4126.4|4120.4|4126.1|4120.1|4126.4|4120.4|4126.1|4120.1|2
1648651280000|2022-03-30 14:41:20|4125.9|4119.9|4124.6|4118.6|4125.9|4119.9|4124.6|4118.6|3
1648651300000|2022-03-30 14:41:40|4123.4|4117.4|4121.4|4115.4|4123.4|4117.4|4121.4|4115.4|7
1648651310000|2022-03-30 14:41:50|4121.9|4115.9|4122.1|4116.1|4122.1|4116.1|4121.9|4115.9|2
1648651320000|2022-03-30 14:42:00|4122.4|4116.4|4121.4|4115.4|4122.4|4116.4|4121.4|4115.4|4
1648651340000|2022-03-30 14:42:20|4121.1|4115.1|4124.6|4118.6|4124.6|4118.6|4121.1|4115.1|5
1648651350000|2022-03-30 14:42:30|4124.5|4118.5|4129.4|4123.4|4129.4|4123.4|4124.5|4118.5|6
1648651360000|2022-03-30 14:42:40|4129.9|4123.9|4129.1|4123.1|4129.9|4123.9|4128.1|4122.1|12
1648651380000|2022-03-30 14:43:00|4129.4|4123.4|4131.4|4125.4|4131.4|4125.4|4129.4|4123.4|2
1648651390000|2022-03-30 14:43:10|4131.6|4125.6|4132.6|4126.6|4132.9|4126.9|4131.6|4125.6|6
1648651400000|2022-03-30 14:43:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648651410000|2022-03-30 14:43:30|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|2
1648651420000|2022-03-30 14:43:40|4135.8|4127|4136.4|4130.4|4136.4|4130.4|4135.8|4127|6
1648651440000|2022-03-30 14:44:00|4136.6|4130.6|4140.9|4134.9|4140.9|4134.9|4136.6|4130.6|16
1648651450000|2022-03-30 14:44:10|4140.1|4134.1|4139.4|4133.4|4140.1|4134.1|4139.4|4133.4|3
1648651460000|2022-03-30 14:44:20|4138.9|4132.9|4140.4|4134.4|4140.4|4134.4|4138.6|4132.6|6
1648651470000|2022-03-30 14:44:30|4139.6|4133.6|4136.9|4130.9|4139.6|4133.6|4136.9|4130.9|6
1648651500000|2022-03-30 14:45:00|4137.1|4131.1|4140.4|4134.4|4140.4|4134.4|4137.1|4131.1|5
1648651510000|2022-03-30 14:45:10|4140.1|4134.1|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|5
1648651540000|2022-03-30 14:45:40|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|2
1648651550000|2022-03-30 14:45:50|4141.9|4135.9|4144.3|4136.3|4144.3|4136.3|4141.9|4135.8|3
1648651560000|2022-03-30 14:46:00|4143.1|4137.1|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|3
1648651570000|2022-03-30 14:46:10|4141.4|4135.4|4142.5|4136.5|4143.3|4136.5|4141.4|4135.3|4
1648651590000|2022-03-30 14:46:30|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1648651600000|2022-03-30 14:46:40|4142.9|4136.9|4144.6|4138.6|4144.6|4138.6|4142.9|4136.9|3
1648651610000|2022-03-30 14:46:50|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|1
1648651620000|2022-03-30 14:47:00|4143.4|4137.4|4142.9|4136.9|4143.4|4137.4|4142.4|4136.4|4
1648651630000|2022-03-30 14:47:10|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.4|4136.4|2
1648651640000|2022-03-30 14:47:20|4142.1|4136.1|4141.6|4135.6|4142.1|4136.1|4141.6|4135.6|3
1648651650000|2022-03-30 14:47:30|4144.5|4135.8|4143.6|4137.6|4144.5|4138.1|4143.6|4135.8|5
1648651670000|2022-03-30 14:47:50|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1648651680000|2022-03-30 14:48:00|4144.1|4138.1|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|3
1648651720000|2022-03-30 14:48:40|4143.5|4135.3|4141.1|4135.1|4143.5|4135.3|4141.1|4135.1|2
1648651730000|2022-03-30 14:48:50|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4139.8|4133.8|3
1648651740000|2022-03-30 14:49:00|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|2
1648651750000|2022-03-30 14:49:10|4140.6|4134.6|4143.6|4137.6|4145.1|4139.1|4140.6|4134.6|13
1648651760000|2022-03-30 14:49:20|4144.4|4138.4|4143.6|4137.6|4144.9|4138.9|4143.6|4137.6|4
1648651770000|2022-03-30 14:49:30|4143.9|4137.9|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|3
1648651780000|2022-03-30 14:49:40|4142.6|4136.6|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|5
1648651790000|2022-03-30 14:49:50|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|1
1648651820000|2022-03-30 14:50:20|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|1
1648651830000|2022-03-30 14:50:30|4143.9|4137.9|4145.3|4139.3|4145.4|4139.4|4143.9|4137.9|4
1648651840000|2022-03-30 14:50:40|4145.4|4139.4|4145.5|4139.5|4145.5|4139.5|4145.3|4139.3|3
1648651850000|2022-03-30 14:50:50|4145.9|4139.9|4145.6|4139.6|4145.9|4139.9|4145.1|4139.1|4
1648651860000|2022-03-30 14:51:00|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|2
1648651870000|2022-03-30 14:51:10|4145.9|4139.9|4149.3|4141.3|4149.3|4141.3|4145.9|4139.9|8
1648651890000|2022-03-30 14:51:30|4148.1|4142.1|4149.4|4143.4|4149.4|4143.4|4148.1|4142.1|3
1648651900000|2022-03-30 14:51:40|4149.1|4143.1|4147.9|4141.9|4149.1|4143.1|4147.9|4141.9|4
1648651910000|2022-03-30 14:51:50|4147.6|4141.6|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|2
1648651920000|2022-03-30 14:52:00|4146.9|4140.9|4146.1|4140.1|4146.9|4140.9|4146.1|4140.1|3
1648651930000|2022-03-30 14:52:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1648651970000|2022-03-30 14:52:50|4145.9|4139.9|4145.6|4139.6|4145.9|4139.9|4145.1|4139.1|4
1648651980000|2022-03-30 14:53:00|4145.1|4139.1|4145.9|4139.9|4145.9|4139.9|4145.1|4139.1|2
1648651990000|2022-03-30 14:53:10|4148.3|4139.8|4149.4|4143.4|4149.4|4143.4|4148.3|4139.8|8
1648652000000|2022-03-30 14:53:20|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1648652010000|2022-03-30 14:53:30|4148.9|4142.9|4144.9|4138.9|4148.9|4142.9|4144.9|4138.9|10
1648652040000|2022-03-30 14:54:00|4146.6|4140.6|4145.4|4139.4|4147.4|4141.4|4145.1|4139.1|8
1648652050000|2022-03-30 14:54:10|4145.1|4139.1|4144.9|4138.9|4145.1|4139.1|4144.9|4138.9|2
1648652060000|2022-03-30 14:54:20|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|2
1648652070000|2022-03-30 14:54:30|4145.6|4139.6|4144.6|4138.6|4145.6|4139.6|4144.6|4138.6|4
1648652090000|2022-03-30 14:54:50|4144.9|4138.9|4145.6|4139.6|4145.6|4139.6|4144.9|4138.9|2
1648652100000|2022-03-30 14:55:00|4145.4|4139.4|4144.4|4138.4|4145.9|4139.9|4144.1|4138.1|9
1648652110000|2022-03-30 14:55:10|4144.1|4138.1|4145.4|4139.4|4145.4|4139.4|4144.1|4138.1|6
1648652120000|2022-03-30 14:55:20|4144.9|4138.9|4145.4|4139.4|4145.4|4139.4|4144.9|4138.9|6
1648652130000|2022-03-30 14:55:30|4145.1|4139.1|4144.9|4138.9|4145.1|4139.1|4144.4|4138.4|4
1648652140000|2022-03-30 14:55:40|4144.4|4138.4|4143.6|4137.6|4144.4|4138.4|4143.4|4137.4|6
1648652150000|2022-03-30 14:55:50|4143.4|4137.4|4145.1|4139.1|4145.1|4139.1|4143.4|4137.4|4
1648652160000|2022-03-30 14:56:00|4145.4|4139.4|4150.4|4144.4|4150.4|4144.4|4145.4|4139.4|9
1648652170000|2022-03-30 14:56:10|4150.1|4144.1|4149.4|4143.4|4152.3|4144.1|4149.4|4143.3|5
1648652180000|2022-03-30 14:56:20|4149.6|4143.6|4148.6|4142.6|4149.6|4143.6|4148.1|4142.1|4
1648652200000|2022-03-30 14:56:40|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|3
1648652210000|2022-03-30 14:56:50|4149.4|4143.4|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|2
1648652220000|2022-03-30 14:57:00|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|4
1648652240000|2022-03-30 14:57:20|4150.6|4144.6|4150.6|4144.6|4150.9|4144.9|4150.6|4144.6|3
1648652260000|2022-03-30 14:57:40|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1648652270000|2022-03-30 14:57:50|4150.6|4144.6|4150.9|4144.9|4150.9|4144.9|4150.6|4144.6|2
1648652280000|2022-03-30 14:58:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|3
1648652300000|2022-03-30 14:58:20|4151.1|4145.1|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|4
1648652310000|2022-03-30 14:58:30|4151.4|4145.4|4151.4|4145.4|4151.9|4145.9|4150.9|4144.9|6
1648652320000|2022-03-30 14:58:40|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.9|4145.9|2
1648652330000|2022-03-30 14:58:50|4151.9|4145.9|4152.1|4146.1|4152.1|4146.1|4151.9|4145.9|2
1648652340000|2022-03-30 14:59:00|4152.6|4146.6|4157.5|4148.8|4157.5|4149.1|4152.6|4146.6|9
1648652350000|2022-03-30 14:59:10|4156.8|4148.3|4155|4147|4156.8|4148.3|4155|4146.8|4
1648652360000|2022-03-30 14:59:20|4153.1|4147.1|4152.9|4146.9|4153.1|4147.1|4152.6|4146.6|3
1648652370000|2022-03-30 14:59:30|4152.6|4146.6|4150.4|4144.4|4152.6|4146.6|4150.4|4144.4|3
1648652380000|2022-03-30 14:59:40|4150.1|4144.1|4154.3|4144.5|4154.3|4144.5|4148.6|4142.6|7
1648652390000|2022-03-30 14:59:50|4153.5|4145.3|4152.3|4143.5|4153.5|4145.3|4152.3|4143.3|4
1648652400000|2022-03-30 15:00:00|4149.6|4143.6|4149.4|4143.4|4149.6|4143.6|4149.4|4143.4|2
1648652410000|2022-03-30 15:00:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1648652420000|2022-03-30 15:00:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|1
1648652430000|2022-03-30 15:00:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1648652450000|2022-03-30 15:00:50|4149.6|4143.6|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|2
1648652460000|2022-03-30 15:01:00|4150.1|4144.1|4150.9|4144.9|4150.9|4144.9|4150.1|4144.1|3
1648652470000|2022-03-30 15:01:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1648652480000|2022-03-30 15:01:20|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1648652520000|2022-03-30 15:02:00|4152.1|4146.1|4155.8|4147.3|4156.3|4148.4|4152.1|4146.1|7
1648652530000|2022-03-30 15:02:10|4155.5|4147.5|4155.5|4147.5|4155.5|4147.8|4155.5|4147.5|3
1648652540000|2022-03-30 15:02:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|3
1648652550000|2022-03-30 15:02:30|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.4|4146.4|4
1648652560000|2022-03-30 15:02:40|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|3
1648652590000|2022-03-30 15:03:10|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|2
1648652610000|2022-03-30 15:03:30|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|5
1648652620000|2022-03-30 15:03:40|4154.4|4148.4|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|3
1648652630000|2022-03-30 15:03:50|4154.9|4148.9|4154.1|4148.1|4154.9|4148.9|4154.1|4148.1|3
1648652640000|2022-03-30 15:04:00|4154.4|4148.4|4154.4|4148.4|4154.6|4148.6|4154.1|4148.1|6
1648652650000|2022-03-30 15:04:10|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1648652660000|2022-03-30 15:04:20|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|2
1648652670000|2022-03-30 15:04:30|4153.9|4147.9|4154.1|4148.1|4154.4|4148.4|4153.9|4147.9|3
1648652680000|2022-03-30 15:04:40|4153.9|4147.9|4154.1|4148.1|4154.4|4148.4|4153.9|4147.9|3
1648652690000|2022-03-30 15:04:50|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1648652700000|2022-03-30 15:05:00|4153.9|4147.9|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|3
1648652710000|2022-03-30 15:05:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|1
1648652720000|2022-03-30 15:05:20|4153.1|4147.1|4150.6|4144.6|4153.1|4147.1|4150.4|4144.4|5
1648652730000|2022-03-30 15:05:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4149.1|4143.1|3
1648652740000|2022-03-30 15:05:40|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|2
1648652750000|2022-03-30 15:05:50|4151.1|4145.1|4153|4145|4153|4145.1|4151.1|4145|2
1648652760000|2022-03-30 15:06:00|4152.6|4146.6|4153.8|4147.8|4153.8|4147.8|4152.6|4146.6|3
1648652770000|2022-03-30 15:06:10|4153.4|4147.4|4153.4|4147.4|4153.6|4147.6|4153.4|4147.4|3
1648652780000|2022-03-30 15:06:20|4152.9|4146.9|4151.1|4145.1|4152.9|4146.9|4151.1|4145.1|2
1648652790000|2022-03-30 15:06:30|4151.4|4145.4|4151.1|4145.1|4151.4|4145.4|4151.1|4145.1|2
1648652800000|2022-03-30 15:06:40|4151.4|4145.4|4151.1|4145.1|4151.4|4145.4|4151.1|4145.1|2
1648652810000|2022-03-30 15:06:50|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1648652820000|2022-03-30 15:07:00|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1648652830000|2022-03-30 15:07:10|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|2
1648652840000|2022-03-30 15:07:20|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|2
1648652880000|2022-03-30 15:08:00|4152.1|4146.1|4153.1|4147.1|4153.1|4147.1|4152.1|4146.1|2
1648652890000|2022-03-30 15:08:10|4152.9|4146.9|4153.1|4147.1|4153.1|4147.1|4152.9|4146.9|2
1648652900000|2022-03-30 15:08:20|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.6|4146.6|3
1648652910000|2022-03-30 15:08:30|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|4
1648652920000|2022-03-30 15:08:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1648652930000|2022-03-30 15:08:50|4154.9|4148.9|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|2
1648652940000|2022-03-30 15:09:00|4155.9|4149.9|4160.6|4154.6|4160.6|4154.6|4155.9|4149.9|9
1648652950000|2022-03-30 15:09:10|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.1|4154.1|3
1648652970000|2022-03-30 15:09:30|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1648653010000|2022-03-30 15:10:10|4159.1|4153.1|4159.9|4153.9|4159.9|4153.9|4159.1|4153.1|2
1648653020000|2022-03-30 15:10:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1648653030000|2022-03-30 15:10:30|4160.9|4154.9|4161.6|4155.6|4161.6|4155.6|4160.9|4154.9|3
1648653040000|2022-03-30 15:10:40|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|3
1648653050000|2022-03-30 15:10:50|4163.1|4157.1|4161.4|4155.4|4163.1|4157.1|4161.1|4155.1|3
1648653080000|2022-03-30 15:11:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1648653100000|2022-03-30 15:11:40|4160.6|4154.6|4159.1|4153.1|4160.6|4154.6|4159.1|4153.1|14
1648653110000|2022-03-30 15:11:50|4159.4|4153.4|4159.4|4153.4|4159.6|4153.6|4158.9|4152.9|15
1648653120000|2022-03-30 15:12:00|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4158.9|4152.9|12
1648653130000|2022-03-30 15:12:10|4159.6|4153.6|4160.4|4154.4|4160.4|4154.4|4159.6|4153.6|10
1648653160000|2022-03-30 15:12:40|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|4
1648653210000|2022-03-30 15:13:30|4160.1|4154.1|4160.1|4154.1|4160.4|4154.4|4159.6|4153.6|7
1648653220000|2022-03-30 15:13:40|4160.3|4152|4159.1|4153.1|4160.3|4153.6|4158.8|4152|15
1648653230000|2022-03-30 15:13:50|4159.4|4153.4|4159.1|4153.1|4159.6|4153.6|4158.9|4152.9|14
1648653240000|2022-03-30 15:14:00|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4158.9|4152.9|7
1648653250000|2022-03-30 15:14:10|4159.4|4153.4|4159.5|4153.5|4160|4154|4159.4|4153.4|5
1648653260000|2022-03-30 15:14:20|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1648653270000|2022-03-30 15:14:30|4159.6|4153.6|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|4
1648653300000|2022-03-30 15:15:00|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|1
1648653310000|2022-03-30 15:15:10|4157.6|4151.6|4156.9|4150.9|4157.6|4151.6|4156.4|4150.4|5
1648653320000|2022-03-30 15:15:20|4157.1|4151.1|4157.1|4151.1|4157.6|4151.6|4157.1|4151.1|5
1648653370000|2022-03-30 15:16:10|4157.4|4151.4|4158.4|4152.4|4158.6|4152.6|4157.4|4151.4|10
1648653380000|2022-03-30 15:16:20|4158.1|4152.1|4158.4|4152.4|4158.4|4152.4|4158.1|4152.1|2
1648653400000|2022-03-30 15:16:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|3
1648653460000|2022-03-30 15:17:40|4158.9|4152.9|4158.1|4152.1|4158.9|4152.9|4158.1|4152.1|3
1648653470000|2022-03-30 15:17:50|4157.6|4151.6|4156.6|4150.6|4157.6|4151.6|4156.6|4150.6|3
1648653500000|2022-03-30 15:18:20|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|2
1648653520000|2022-03-30 15:18:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|3
1648653530000|2022-03-30 15:18:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1648653540000|2022-03-30 15:19:00|4157.6|4151.6|4158.4|4152.4|4158.4|4152.4|4157.6|4151.6|3
1648653550000|2022-03-30 15:19:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1648653610000|2022-03-30 15:20:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1648653640000|2022-03-30 15:20:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1648653670000|2022-03-30 15:21:10|4159.1|4153.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|2
1648653680000|2022-03-30 15:21:20|4159.8|4153.8|4159.1|4153.1|4159.8|4153.8|4159.1|4153.1|2
1648653710000|2022-03-30 15:21:50|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1648653750000|2022-03-30 15:22:30|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|6
1648653790000|2022-03-30 15:23:10|4159.1|4153.1|4160.9|4154.9|4160.9|4154.9|4159.1|4153.1|3
1648653800000|2022-03-30 15:23:20|4160.6|4154.6|4159.4|4153.4|4160.9|4154.9|4159.4|4153.4|5
1648653810000|2022-03-30 15:23:30|4159.9|4153.9|4160.6|4154.6|4160.6|4154.6|4159.9|4153.9|3
1648653840000|2022-03-30 15:24:00|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|2
1648653860000|2022-03-30 15:24:20|4159.9|4153.9|4160.4|4154.4|4160.4|4154.4|4159.9|4153.9|2
1648653890000|2022-03-30 15:24:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1648653900000|2022-03-30 15:25:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.6|4153.6|3
1648653910000|2022-03-30 15:25:10|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1648653920000|2022-03-30 15:25:20|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|2
1648653950000|2022-03-30 15:25:50|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|4
1648653960000|2022-03-30 15:26:00|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|2
1648653970000|2022-03-30 15:26:10|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1648653980000|2022-03-30 15:26:20|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|2
1648653990000|2022-03-30 15:26:30|4159.9|4153.9|4162.4|4156.4|4163.6|4157.6|4159.9|4153.9|7
1648654010000|2022-03-30 15:26:50|4162.1|4156.1|4163.6|4157.6|4163.6|4157.6|4160.9|4154.9|5
1648654020000|2022-03-30 15:27:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1648654040000|2022-03-30 15:27:20|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1648654050000|2022-03-30 15:27:30|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|2
1648654070000|2022-03-30 15:27:50|4164.6|4158.6|4166.1|4160.1|4166.9|4160.9|4164.6|4158.6|6
1648654080000|2022-03-30 15:28:00|4166.6|4160.6|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|4
1648654100000|2022-03-30 15:28:20|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|3
1648654110000|2022-03-30 15:28:30|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|2
1648654130000|2022-03-30 15:28:50|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|2
1648654180000|2022-03-30 15:29:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1648654200000|2022-03-30 15:30:00|4168.3|4159.8|4167.3|4161.3|4168.3|4161.3|4167.3|4159.8|2
1648654210000|2022-03-30 15:30:10|4167|4161|4166.9|4160.9|4167|4161|4166.1|4160.1|4
1648654220000|2022-03-30 15:30:20|4166.4|4160.4|4166.1|4160.1|4167.4|4161.4|4165.9|4159.9|8
1648654230000|2022-03-30 15:30:30|4166.4|4160.4|4167.5|4161.5|4168.3|4161.5|4166.4|4160.3|4
1648654240000|2022-03-30 15:30:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1648654250000|2022-03-30 15:30:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1648654260000|2022-03-30 15:31:00|4168.4|4162.4|4170.9|4164.9|4170.9|4164.9|4168.4|4162.4|6
1648654270000|2022-03-30 15:31:10|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|5
1648654280000|2022-03-30 15:31:20|4169.9|4163.9|4174.9|4168.9|4176.8|4169.1|4169.6|4163.6|13
1648654290000|2022-03-30 15:31:30|4174.4|4168.4|4173.1|4167.1|4174.6|4168.6|4172.6|4166.6|8
1648654300000|2022-03-30 15:31:40|4174.1|4168.1|4174.4|4168.4|4176|4168.9|4174.1|4168|5
1648654310000|2022-03-30 15:31:50|4175.1|4169.1|4178.1|4172.1|4178.1|4172.1|4175.1|4169.1|9
1648654320000|2022-03-30 15:32:00|4177.6|4171.6|4180.1|4174.1|4180.9|4174.9|4177.6|4171.6|11
1648654330000|2022-03-30 15:32:10|4180.4|4174.4|4178.9|4172.9|4181.4|4175.4|4178.4|4172.4|9
1648654340000|2022-03-30 15:32:20|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4176.6|4170.6|5
1648654350000|2022-03-30 15:32:30|4177.6|4171.6|4179.1|4173.1|4179.6|4173.6|4177.6|4171.6|9
1648654360000|2022-03-30 15:32:40|4180.6|4174.6|4181.9|4175.9|4181.9|4175.9|4180.1|4174.1|5
1648654380000|2022-03-30 15:33:00|4181.4|4175.4|4180.6|4174.6|4181.9|4175.9|4179.4|4173.4|6
1648654390000|2022-03-30 15:33:10|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|1
1648654400000|2022-03-30 15:33:20|4179.1|4173.1|4180.6|4174.6|4180.6|4174.6|4179.1|4173.1|2
1648654410000|2022-03-30 15:33:30|4181.6|4175.6|4180.4|4174.4|4181.6|4175.6|4180.4|4174.4|2
1648654420000|2022-03-30 15:33:40|4185.8|4174.3|4186.3|4176.3|4186.8|4176.3|4185.8|4174.3|5
1648654440000|2022-03-30 15:34:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1648654460000|2022-03-30 15:34:20|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|2
1648654470000|2022-03-30 15:34:30|4182.1|4176.1|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|2
1648654490000|2022-03-30 15:34:50|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1648654510000|2022-03-30 15:35:10|4180.9|4174.9|4178|4172|4180.9|4174.9|4178|4172|2
1648654520000|2022-03-30 15:35:20|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|1
1648654530000|2022-03-30 15:35:30|4177.4|4171.4|4174.1|4168.1|4178|4171.9|4174.1|4168.1|4
1648654540000|2022-03-30 15:35:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1648654550000|2022-03-30 15:35:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1648654570000|2022-03-30 15:36:10|4173.5|4165.3|4173.5|4165.3|4173.5|4165.3|4173.5|4165.3|1
1648654580000|2022-03-30 15:36:20||4165.5||4165.5||4165.5||4165.5|1
1648654590000|2022-03-30 15:36:30|4171.6|4165.6|4175|4165.5|4175.5|4165.6|4171.6|4165.5|3
1648654600000|2022-03-30 15:36:40|4176|4166.5|4174.5|4166.5|4176|4166.5|4174.5|4166.5|3
1648654610000|2022-03-30 15:36:50|4174.4|4168.4|4173.1|4167.1|4174.4|4168.4|4173.1|4167.1|2
1648654620000|2022-03-30 15:37:00|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|2
1648654630000|2022-03-30 15:37:10|4174.1|4168.1|4173.3|4164.8|4174.1|4168.1|4173.3|4164.8|2
1648654640000|2022-03-30 15:37:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1648654650000|2022-03-30 15:37:30|4170.6|4164.6|4166.9|4160.9|4170.6|4164.6|4166.9|4160.9|3
1648654660000|2022-03-30 15:37:40|4166.6|4160.6|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|4
1648654670000|2022-03-30 15:37:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1648654680000|2022-03-30 15:38:00|4166.8|4158.8|4168.5|4160.5|4168.5|4160.5|4166.1|4158.8|4
1648654690000|2022-03-30 15:38:10|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|2
1648654700000|2022-03-30 15:38:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1648654750000|2022-03-30 15:39:10|4171|4163|4171|4163|4171|4163|4171|4163|1
1648654760000|2022-03-30 15:39:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1648654770000|2022-03-30 15:39:30|4170.1|4164.1|4169.4|4163.4|4170.1|4164.1|4169.4|4163.4|2
1648654800000|2022-03-30 15:40:00|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648654850000|2022-03-30 15:40:50|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1648654870000|2022-03-30 15:41:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1648654900000|2022-03-30 15:41:40|4174.5|4164.5|4172|4166|4174.5|4166|4172|4164.5|2
1648654920000|2022-03-30 15:42:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1648654950000|2022-03-30 15:42:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1648654970000|2022-03-30 15:42:50|4171.3|4163.3|4171.3|4163.3|4171.3|4163.3|4171.3|4163.3|1
1648654980000|2022-03-30 15:43:00|4171.5|4163.5|4171.5|4163.5|4171.5|4163.5|4171.5|4163.5|1
1648654990000|2022-03-30 15:43:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1648655270000|2022-03-30 15:47:50|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1648655290000|2022-03-30 15:48:10|4170.1|4164.1|4168.9|4162.9|4170.1|4164.1|4168.9|4162.9|3
1648655330000|2022-03-30 15:48:50|4169|4160.5|4168.1|4162.1|4169|4162.1|4168.1|4160.5|2
1648655340000|2022-03-30 15:49:00|4168|4162|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|3
1648655400000|2022-03-30 15:50:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1648655420000|2022-03-30 15:50:20|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|2
1648655440000|2022-03-30 15:50:40|4168.4|4162.4|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|2
1648655470000|2022-03-30 15:51:10|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|4
1648655480000|2022-03-30 15:51:20|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1648655490000|2022-03-30 15:51:30|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|2
1648655560000|2022-03-30 15:52:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1648655580000|2022-03-30 15:53:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1648655600000|2022-03-30 15:53:20|4169.1|4163.1|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|3
1648655630000|2022-03-30 15:53:50|4169.6|4163.6|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|2
1648655730000|2022-03-30 15:55:30|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1648655740000|2022-03-30 15:55:40|4167.9|4161.9|4167.6|4161.6|4167.9|4161.9|4167.6|4161.6|2
1648655790000|2022-03-30 15:56:30|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1648655810000|2022-03-30 15:56:50|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1648655820000|2022-03-30 15:57:00|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|2
1648655830000|2022-03-30 15:57:10|4166.9|4160.9|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|2
1648655850000|2022-03-30 15:57:30|4166.9|4160.9|4169.4|4163.4|4169.4|4163.4|4166.9|4160.9|3
1648655930000|2022-03-30 15:58:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1648655940000|2022-03-30 15:59:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1648655950000|2022-03-30 15:59:10|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|2
1648655960000|2022-03-30 15:59:20|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|2
1648656000000|2022-03-30 16:00:00|4171.9|4165.9|4173.1|4167.1|4173.1|4167.1|4171.9|4165.9|3
1648656020000|2022-03-30 16:00:20|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|2
1648656040000|2022-03-30 16:00:40|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|2
1648656120000|2022-03-30 16:02:00|4174.9|4168.9|4175.1|4169.1|4175.1|4169.1|4174.9|4168.9|2
1648656210000|2022-03-30 16:03:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1648656250000|2022-03-30 16:04:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1648656310000|2022-03-30 16:05:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1648656580000|2022-03-30 16:09:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1648656640000|2022-03-30 16:10:40|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1648656670000|2022-03-30 16:11:10|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1648656700000|2022-03-30 16:11:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1648656740000|2022-03-30 16:12:20|4176.1|4170.1|4175.4|4169.4|4176.1|4170.1|4175.4|4169.4|2
1648656760000|2022-03-30 16:12:40|4175.9|4169.9|4176.6|4170.6|4176.6|4170.6|4175.9|4169.9|2
1648656770000|2022-03-30 16:12:50|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1648657450000|2022-03-30 16:24:10|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1648657460000|2022-03-30 16:24:20|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|2
1648657500000|2022-03-30 16:25:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1648657530000|2022-03-30 16:25:30|4180.9|4174.9|4179.1|4173.1|4180.9|4174.9|4179.1|4173.1|2
1648657540000|2022-03-30 16:25:40|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1648657610000|2022-03-30 16:26:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1648657630000|2022-03-30 16:27:10|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|2
1648657680000|2022-03-30 16:28:00|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1648657730000|2022-03-30 16:28:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1648657790000|2022-03-30 16:29:50|4179.1|4173.1|4179.4|4173.4|4179.4|4173.4|4179.1|4173.1|2
1648657900000|2022-03-30 16:31:40|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|2
1648657960000|2022-03-30 16:32:40|4178.1|4172.1|4177.9|4171.9|4178.1|4172.1|4177.9|4171.9|2
1648657980000|2022-03-30 16:33:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1648658020000|2022-03-30 16:33:40|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|1
1648658050000|2022-03-30 16:34:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648658090000|2022-03-30 16:34:50|4177.4|4171.4|4176.1|4170.1|4177.5|4171.4|4176.1|4169.3|4
1648658100000|2022-03-30 16:35:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1648658200000|2022-03-30 16:36:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648658290000|2022-03-30 16:38:10|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|1
1648658340000|2022-03-30 16:39:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648658430000|2022-03-30 16:40:30|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|2
1648658440000|2022-03-30 16:40:40|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|2
1648658450000|2022-03-30 16:40:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1648658480000|2022-03-30 16:41:20|4177.8|4169.3|4176.6|4170.6|4177.8|4170.6|4176.6|4169.3|2
1648658490000|2022-03-30 16:41:30|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|2
1648658520000|2022-03-30 16:42:00|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|2
1648658540000|2022-03-30 16:42:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648658590000|2022-03-30 16:43:10|4176.6|4170.6|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|2
1648658600000|2022-03-30 16:43:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1648658640000|2022-03-30 16:44:00|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|2
1648658650000|2022-03-30 16:44:10|4175.9|4169.9|4173.9|4167.9|4175.9|4169.9|4173.9|4167.9|3
1648658710000|2022-03-30 16:45:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1648658740000|2022-03-30 16:45:40|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|2
1648658750000|2022-03-30 16:45:50|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1648658770000|2022-03-30 16:46:10|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1648658790000|2022-03-30 16:46:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1648658850000|2022-03-30 16:47:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1648658870000|2022-03-30 16:47:50|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1648658920000|2022-03-30 16:48:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1648658980000|2022-03-30 16:49:40|4174|4164.8|4172.9|4166.9|4174|4166.9|4172.1|4164.8|3
1648658990000|2022-03-30 16:49:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1648659000000|2022-03-30 16:50:00|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1648659030000|2022-03-30 16:50:30|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|2
1648659130000|2022-03-30 16:52:10|4175.1|4169.1|4174.9|4168.9|4175.6|4169.6|4174.6|4168.6|8
1648659170000|2022-03-30 16:52:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1648659260000|2022-03-30 16:54:20|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|2
1648659310000|2022-03-30 16:55:10|4177.5|4168.3|4177.5|4168.3|4177.5|4168.3|4177.5|4168.3|1
1648659340000|2022-03-30 16:55:40|4177.3|4168|4177.3|4168|4177.3|4168|4177.3|4168|1
1648659400000|2022-03-30 16:56:40|4177.5|4168.3|4177.5|4168.3|4177.5|4168.3|4177.5|4168.3|1
1648659560000|2022-03-30 16:59:20|4177.3|4168|4177.3|4168|4177.3|4168|4177.3|4168|1
1648684920000|2022-03-31 00:02:00|4185.8|4167|4185.5|4166.8|4186.3|4167.5|4185.5|4166.8|3
1648684930000|2022-03-31 00:02:10|4184.8|4166|4185.5|4166.8|4185.5|4166.8|4184.8|4166|2
1648684990000|2022-03-31 00:03:10|4185.8|4167|4185.8|4167|4185.8|4167|4185.8|4167|1
1648685090000|2022-03-31 00:04:50|4186.5|4167.8|4188.3|4169.5|4188.3|4169.5|4186.5|4167.8|2
1648685100000|2022-03-31 00:05:00|4189|4170.3|4189|4170.3|4189|4170.3|4189|4170.3|1
1648685120000|2022-03-31 00:05:20|4189.8|4171|4190.5|4171.8|4190.5|4171.8|4189.8|4171|2
1648685130000|2022-03-31 00:05:30|4191.3|4172.5|4194.6|4174.6|4194.6|4174.6|4191.3|4172.5|3
1648685150000|2022-03-31 00:05:50|4195|4175|4195.4|4175.4|4195.4|4175.4|4195|4175|2
1648685160000|2022-03-31 00:06:00|4194.5|4174.5|4189.4|4169.4|4194.5|4174.5|4189.4|4169.4|4
1648685170000|2022-03-31 00:06:10|4189.5|4170.3|4189.8|4171|4189.8|4171|4189.5|4170.3|2
1648685230000|2022-03-31 00:07:10|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|1
1648685310000|2022-03-31 00:08:30|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1648685320000|2022-03-31 00:08:40|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1648685340000|2022-03-31 00:09:00|4191.3|4172.5|4189.5|4170.8|4191.3|4172.5|4189.5|4170.8|2
1648685350000|2022-03-31 00:09:10|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|1
1648685410000|2022-03-31 00:10:10|4190|4171.3|4190|4171.3|4190|4171.3|4190|4171.3|1
1648685420000|2022-03-31 00:10:20|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|1
1648685430000|2022-03-31 00:10:30|4187.5|4168.8|4187.8|4169|4187.8|4169|4186.8|4168|3
1648685440000|2022-03-31 00:10:40|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648685460000|2022-03-31 00:11:00|4187.8|4169|4187.8|4169|4187.8|4169|4187.8|4169|1
1648685480000|2022-03-31 00:11:20|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|4187.5|4167.5|1
1648685490000|2022-03-31 00:11:30|4187.8|4169|4187.8|4169|4187.8|4169|4187.8|4169|1
1648685570000|2022-03-31 00:12:50|4188.8|4170|4188.8|4170|4188.8|4170|4188.8|4170|1
1648685630000|2022-03-31 00:13:50|4189|4170.3|4189|4170.3|4189|4170.3|4189|4170.3|1
1648685780000|2022-03-31 00:16:20|4188.3|4168.3|4187.5|4167.5|4188.3|4168.3|4187.5|4167.5|2
1648685790000|2022-03-31 00:16:30|4188.3|4168.3|4188.3|4169.5|4188.3|4169.5|4188.3|4168.3|2
1648685840000|2022-03-31 00:17:20|4188|4169.3|4188|4169.3|4188|4169.3|4188|4169.3|1
1648685900000|2022-03-31 00:18:20|4187.8|4169|4187.8|4169|4187.8|4169|4187.8|4169|1
1648685910000|2022-03-31 00:18:30|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|1
1648685960000|2022-03-31 00:19:20|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|1
1648685990000|2022-03-31 00:19:50|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648686040000|2022-03-31 00:20:40|4186.8|4168|4186.8|4168|4186.8|4168|4186.8|4168|1
1648686370000|2022-03-31 00:26:10|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648686480000|2022-03-31 00:28:00|4186.8|4168|4186.8|4168|4186.8|4168|4186.8|4168|1
1648686560000|2022-03-31 00:29:20|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1648686620000|2022-03-31 00:30:20|4187.8|4169|4187.8|4169|4187.8|4169|4187.8|4169|1
1648686670000|2022-03-31 00:31:10|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1648686730000|2022-03-31 00:32:10|4187.8|4169|4187.8|4169|4187.8|4169|4187.8|4169|1
1648686800000|2022-03-31 00:33:20|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648686910000|2022-03-31 00:35:10|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|1
1648686970000|2022-03-31 00:36:10|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648687080000|2022-03-31 00:38:00|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|1
1648687300000|2022-03-31 00:41:40|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1648687350000|2022-03-31 00:42:30|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|1
1648687410000|2022-03-31 00:43:30|4187|4168.3|4187|4168.3|4187|4168.3|4187|4168.3|1
1648687420000|2022-03-31 00:43:40|4188|4169.3|4188|4169.3|4188|4169.3|4188|4169.3|1
1648687450000|2022-03-31 00:44:10|4188.8|4170|4188.8|4170|4188.8|4170|4188.8|4170|1
1648687640000|2022-03-31 00:47:20|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|1
1648687650000|2022-03-31 00:47:30|4190|4171.3|4190|4171.3|4190|4171.3|4190|4171.3|1
1648687660000|2022-03-31 00:47:40|4190.8|4172|4192|4173.3|4192|4173.3|4190.8|4172|2
1648687720000|2022-03-31 00:48:40|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1648687830000|2022-03-31 00:50:30|4193|4174.3|4193|4174.3|4193|4174.3|4193|4174.3|1
1648687940000|2022-03-31 00:52:20|4193.5|4174.8|4193.5|4174.8|4193.5|4174.8|4193.5|4174.8|1
1648687990000|2022-03-31 00:53:10|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|1
1648688100000|2022-03-31 00:55:00|4194|4175.3|4193|4174.3|4194|4175.3|4193|4174.3|3
1648688170000|2022-03-31 00:56:10|4191.5|4172.8|4190.3|4171.5|4191.5|4172.8|4190.3|4171.5|2
1648688180000|2022-03-31 00:56:20|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1648688230000|2022-03-31 00:57:10|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1648688290000|2022-03-31 00:58:10|4191|4172.3|4187.6|4167.6|4191|4172.3|4187.6|4167.6|3
1648688300000|2022-03-31 00:58:20|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|4186.3|4166.3|1
1648688310000|2022-03-31 00:58:30|4185||4185||4185||4185||1
1648688400000|2022-03-31 01:00:00|4184.3|4165.5|4180.1|4160.1|4184.3|4165.5|4180.1|4160.1|5
1648688410000|2022-03-31 01:00:10|4179.5|4160.3|4176.4|4156.4|4179.5|4160.3|4176.4|4156.4|4
1648688420000|2022-03-31 01:00:20|4176.1|4156.1|4170.5|4151.5|4176.1|4156.1|4170.5|4151.5|7
1648688430000|2022-03-31 01:00:30|4171|4152.3|4169|4150.3|4171|4152.3|4169|4150.3|5
1648688440000|2022-03-31 01:00:40|4169.8|4151|4170|4151.3|4170.8|4152|4169.8|4151|3
1648688450000|2022-03-31 01:00:50|4169.3|4150.5|4170.8|4152|4170.8|4152|4169.3|4150.5|3
1648688460000|2022-03-31 01:01:00|4171.8|4153|4171|4152.3|4171.8|4153|4171|4152.3|2
1648688470000|2022-03-31 01:01:10|4171.8|4153|4173|4154.3|4173|4154.3|4171.8|4153|2
1648688490000|2022-03-31 01:01:30|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648688540000|2022-03-31 01:02:20|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|4171.8|4153|3
1648688580000|2022-03-31 01:03:00|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648688610000|2022-03-31 01:03:30|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648688620000|2022-03-31 01:03:40|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648688650000|2022-03-31 01:04:10|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648688660000|2022-03-31 01:04:20|4176.5|4157.8|4175.8|4157|4176.5|4157.8|4175.8|4157|2
1648688710000|2022-03-31 01:05:10|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1648688740000|2022-03-31 01:05:40|4176.3|4157.5|4175.5|4156.8|4176.3|4157.5|4175.5|4156.8|2
1648688780000|2022-03-31 01:06:20|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648688830000|2022-03-31 01:07:10|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648688880000|2022-03-31 01:08:00|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648688920000|2022-03-31 01:08:40|4172.5|4153.8|4172.4|4152.4|4172.5|4153.8|4172.4|4152.4|2
1648688930000|2022-03-31 01:08:50|4171|4152.3|4171.5|4152.8|4171.5|4152.8|4171|4152.3|2
1648689000000|2022-03-31 01:10:00|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648689060000|2022-03-31 01:11:00|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648689110000|2022-03-31 01:11:50|4173.5|4154.8|4174|4155.3|4174|4155.3|4173.5|4154.8|2
1648689130000|2022-03-31 01:12:10|4175|4156.3|4176.5|4156.5|4176.5|4156.5|4175|4156.3|2
1648689150000|2022-03-31 01:12:30|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648689180000|2022-03-31 01:13:00|4175.5|4156.8|4172.8|4154|4175.5|4156.8|4172.8|4154|4
1648689210000|2022-03-31 01:13:30|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648689220000|2022-03-31 01:13:40|4174.8|4156|4176.5|4157.8|4176.5|4157.8|4174.8|4156|2
1648689240000|2022-03-31 01:14:00|4176|4157.3|4175.3|4156.5|4176|4157.3|4175.3|4156.5|2
1648689250000|2022-03-31 01:14:10|4174.3|4155.5|4173.5|4154.8|4174.3|4155.5|4173.5|4154.8|2
1648689260000|2022-03-31 01:14:20|4174.8|4156|4170.9|4150.9|4174.8|4156|4170.9|4150.9|6
1648689270000|2022-03-31 01:14:30|4169.9|4149.9|4169.9|4149.9|4169.9|4149.9|4169.9|4149.9|1
1648689280000|2022-03-31 01:14:40|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|4170.5|4150.5|1
1648689290000|2022-03-31 01:14:50|4171.3|4151.3|4171.5|4152.8|4171.5|4152.8|4171.3|4151.3|2
1648689350000|2022-03-31 01:15:50|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648689360000|2022-03-31 01:16:00|4172.8|4152.8|4172.3|4153.5|4172.8|4153.5|4172.3|4152.8|2
1648689380000|2022-03-31 01:16:20|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648689390000|2022-03-31 01:16:30|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648689400000|2022-03-31 01:16:40|4173.3|4154.5|4174.8|4156|4174.8|4156|4173.3|4154.5|2
1648689410000|2022-03-31 01:16:50|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648689430000|2022-03-31 01:17:10|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648689440000|2022-03-31 01:17:20|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648689450000|2022-03-31 01:17:30|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648689470000|2022-03-31 01:17:50|4178|4159.3|4177.5|4158.8|4178|4159.3|4177.5|4158.8|2
1648689490000|2022-03-31 01:18:10|4178.3|4159.5|4177.5|4158.8|4178.3|4159.5|4177.5|4158.8|2
1648689500000|2022-03-31 01:18:20|4178.5|4159.8|4178.8|4160|4178.8|4160|4177.8|4159|5
1648689510000|2022-03-31 01:18:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648689520000|2022-03-31 01:18:40|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648689530000|2022-03-31 01:18:50|4175.8|4157|4175.3|4156.5|4175.8|4157|4175.3|4156.5|2
1648689540000|2022-03-31 01:19:00|4177.3|4157.3|4176.3|4156.3|4177.3|4157.3|4176.3|4156.3|3
1648689550000|2022-03-31 01:19:10|4174.8|4156|4174|4155.3|4174.8|4156|4174|4155.3|2
1648689560000|2022-03-31 01:19:20|4173.3|4154.5|4172.1|4152.1|4173.3|4154.5|4172.1|4152.1|3
1648689570000|2022-03-31 01:19:30|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648689610000|2022-03-31 01:20:10|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648689620000|2022-03-31 01:20:20|4173.8|4155|4173.5|4154.8|4173.8|4155|4173.5|4154.8|2
1648689630000|2022-03-31 01:20:30|4173|4154.3|4173.5|4154.8|4173.5|4154.8|4173|4154.3|2
1648689640000|2022-03-31 01:20:40|4172.5|4152.5|4172.1|4152.1|4172.5|4152.5|4172.1|4152.1|2
1648689650000|2022-03-31 01:20:50|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648689680000|2022-03-31 01:21:20|4173|4154.3|4173.5|4154.8|4173.5|4154.8|4173|4154.3|2
1648689700000|2022-03-31 01:21:40|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648689750000|2022-03-31 01:22:30|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|1
1648689860000|2022-03-31 01:24:20|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648689890000|2022-03-31 01:24:50|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648689920000|2022-03-31 01:25:20|4174.3|4155.5|4173.8|4155|4174.3|4155.5|4173.8|4155|2
1648689950000|2022-03-31 01:25:50|4174.3|4155.5|4173.8|4155|4174.3|4155.5|4173.8|4155|2
1648690060000|2022-03-31 01:27:40|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648690080000|2022-03-31 01:28:00|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648690100000|2022-03-31 01:28:20|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648690150000|2022-03-31 01:29:10|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648690210000|2022-03-31 01:30:10|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648690240000|2022-03-31 01:30:40|4175|4156.3|4175.8|4157|4175.8|4157|4175|4156.3|2
1648690270000|2022-03-31 01:31:10|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648690300000|2022-03-31 01:31:40|4176|4157.3|4175.5|4156.8|4177|4158.3|4175.5|4156.8|4
1648690350000|2022-03-31 01:32:30|4175.3|4155.3|4174.8|4156|4176.5|4157.8|4174.8|4155.3|3
1648690380000|2022-03-31 01:33:00|4173.5|4154.8|4174.8|4156|4174.8|4156|4173.5|4154.8|2
1648690440000|2022-03-31 01:34:00|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648690470000|2022-03-31 01:34:30|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648690480000|2022-03-31 01:34:40|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648690540000|2022-03-31 01:35:40|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1648690550000|2022-03-31 01:35:50|4178.9|4158.9|4179|4160.3|4179|4160.3|4178.9|4158.9|2
1648690610000|2022-03-31 01:36:50|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1648690660000|2022-03-31 01:37:40|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|1
1648690700000|2022-03-31 01:38:20|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648691080000|2022-03-31 01:44:40|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648691140000|2022-03-31 01:45:40|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1648691250000|2022-03-31 01:47:30|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648691410000|2022-03-31 01:50:10|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648691440000|2022-03-31 01:50:40|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648691500000|2022-03-31 01:51:40|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648691520000|2022-03-31 01:52:00|4176.8|4158|4177|4157|4177|4158|4176.8|4157|2
1648691530000|2022-03-31 01:52:10||4158.3||4158.3||4158.3||4158.3|1
1648691640000|2022-03-31 01:54:00|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648691670000|2022-03-31 01:54:30|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648691720000|2022-03-31 01:55:20|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648691780000|2022-03-31 01:56:20|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1648691890000|2022-03-31 01:58:10|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648691940000|2022-03-31 01:59:00|4178|4158|4176.9|4156.9|4178|4158|4176.9|4156.9|2
1648691960000|2022-03-31 01:59:20|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648691970000|2022-03-31 01:59:30|4176.3|4157.5|4175.9|4155.9|4176.3|4157.5|4175.9|4155.9|2
1648691990000|2022-03-31 01:59:50|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648692010000|2022-03-31 02:00:10|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|4175.8|4155.8|1
1648692030000|2022-03-31 02:00:30|4175.5|4156.8|4174.5|4155.5|4175.5|4156.8|4174.5|4155.4|3
1648692040000|2022-03-31 02:00:40|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648692050000|2022-03-31 02:00:50|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648692060000|2022-03-31 02:01:00|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648692100000|2022-03-31 02:01:40|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648692130000|2022-03-31 02:02:10|4171.3|4152.5|4170.5|4151.8|4171.3|4152.5|4170.5|4151.8|2
1648692140000|2022-03-31 02:02:20|4169.8|4151|4170|4151.3|4170|4151.3|4169.8|4151|2
1648692170000|2022-03-31 02:02:50|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648692220000|2022-03-31 02:03:40|4170|4151.3|4170|4151.3|4170|4151.3|4170|4151.3|1
1648692270000|2022-03-31 02:04:30|4171|4152.3|4169.5|4150.8|4171|4152.3|4169.5|4150.8|2
1648692280000|2022-03-31 02:04:40|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|1
1648692290000|2022-03-31 02:04:50|4171|4152.3|4171|4152.3|4171|4152.3|4171|4152.3|1
1648692360000|2022-03-31 02:06:00|4170|4151.3|4170|4151.3|4170|4151.3|4170|4151.3|1
1648692410000|2022-03-31 02:06:50|4171|4152.3|4171|4152.3|4171|4152.3|4171|4152.3|1
1648692420000|2022-03-31 02:07:00|4170|4151.3|4170|4151.3|4171|4152.3|4170|4151.3|3
1648692450000|2022-03-31 02:07:30|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648692500000|2022-03-31 02:08:20|4170.5|4151.8|4168.3|4149.5|4170.5|4151.8|4168.3|4149.5|2
1648692510000|2022-03-31 02:08:30|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1648692560000|2022-03-31 02:09:20|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648692580000|2022-03-31 02:09:40|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648692610000|2022-03-31 02:10:10|4167.9|4147.9|4166|4147.3|4167.9|4147.9|4166|4146.5|4
1648692620000|2022-03-31 02:10:20|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648692630000|2022-03-31 02:10:30|4168|4149.3|4167.5|4148.8|4168|4149.3|4166.8|4148|3
1648692650000|2022-03-31 02:10:50|4166|4147.3|4165.8|4147|4166.5|4147.8|4165.8|4147|5
1648692660000|2022-03-31 02:11:00|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648692670000|2022-03-31 02:11:10|4166|4147.3|4166.3|4147.5|4166.3|4147.5|4165.5|4146.8|3
1648692680000|2022-03-31 02:11:20|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648692690000|2022-03-31 02:11:30|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648692700000|2022-03-31 02:11:40|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1648692710000|2022-03-31 02:11:50|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648692730000|2022-03-31 02:12:10|4166.3|4147.5|4165.8|4147|4166.5|4147.8|4165.8|4147|3
1648692740000|2022-03-31 02:12:20|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1648692750000|2022-03-31 02:12:30|4165.8|4147|4165.8|4147|4165.8|4147|4165.8|4147|1
1648692770000|2022-03-31 02:12:50|4166.5|4147.8|4165.8|4147|4166.5|4147.8|4165.8|4147|2
1648692820000|2022-03-31 02:13:40|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4165.8|4147|3
1648692830000|2022-03-31 02:13:50|4165.8|4147|4165|4146.3|4165.8|4147|4165|4146.3|2
1648692880000|2022-03-31 02:14:40|4164.8|4146|4164.8|4146|4164.8|4146|4164.8|4146|1
1648693050000|2022-03-31 02:17:30|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648693080000|2022-03-31 02:18:00|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|4163.3|4143.3|1
1648693090000|2022-03-31 02:18:10|4162.9|4142.9|4162.5|4142.5|4162.9|4142.9|4162.5|4142.5|2
1648693110000|2022-03-31 02:18:30|4161.3|4143.8|4161.3|4141.3|4161.3|4143.8|4161.3|4141.3|2
1648693130000|2022-03-31 02:18:50|4159.4|4142.5|4159.4|4139.4|4159.4|4142.5|4159.4|4139.4|2
1648693150000|2022-03-31 02:19:10|4156.3|4137.5|4157.1|4137.1|4157.5|4137.5|4156.3|4137.1|3
1648693160000|2022-03-31 02:19:20|4157.4|4137.4|4159|4139|4159|4139|4157.4|4137.4|3
1648693170000|2022-03-31 02:19:30||4140.3||4140.3||4140.3||4140.3|1
1648693190000|2022-03-31 02:19:50|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648693240000|2022-03-31 02:20:40|4158.8|4140|4157.9|4137.9|4158.8|4140|4157.9|4137.9|2
1648693250000|2022-03-31 02:20:50|4158.3|4139|4155.5|4136.3|4158.3|4139|4155.5|4136.3|3
1648693260000|2022-03-31 02:21:00|4154.8|4136|4154.8|4136|4154.8|4136|4154.8|4136|1
1648693310000|2022-03-31 02:21:50|4154.5|4135.8|4154.3|4135.5|4155|4136.3|4154.3|4135.5|3
1648693370000|2022-03-31 02:22:50|4154.8|4136|4154.3|4135.5|4154.8|4136|4154.3|4135.5|2
1648693420000|2022-03-31 02:23:40|4154.8|4136|4154.3|4135.5|4154.8|4136|4154.3|4135.5|2
1648693450000|2022-03-31 02:24:10|4154.8|4136|4154.8|4136|4154.8|4136|4154.8|4136|1
1648693510000|2022-03-31 02:25:10|4155|4136.3|4155|4136.3|4155|4136.3|4155|4136.3|1
1648693670000|2022-03-31 02:27:50|4154.3|4135.5|4154.9|4134.9|4155.3|4136.5|4154.3|4134.9|3
1648693690000|2022-03-31 02:28:10|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|4153.3|4134.5|1
1648693720000|2022-03-31 02:28:40|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|1
1648693730000|2022-03-31 02:28:50|4155.8|4137|4156.5|4137.8|4156.5|4137.8|4155.8|4137|2
1648693780000|2022-03-31 02:29:40|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|1
1648693790000|2022-03-31 02:29:50|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648693800000|2022-03-31 02:30:00|4156.5|4137.8|4156|4137.3|4157|4138.3|4156|4137.3|14
1648693810000|2022-03-31 02:30:10|4156.5|4137.8|4157|4138.3|4157|4138.3|4156|4137.3|6
1648693820000|2022-03-31 02:30:20|4156|4137.3|4157.4|4137.4|4157.4|4138|4156|4137.1|10
1648693830000|2022-03-31 02:30:30|4157|4137.3|4156.8|4138|4157|4138|4156|4137.3|4
1648693840000|2022-03-31 02:30:40|4156|4137.3|4156.8|4138|4156.8|4138|4156|4137.3|6
1648693850000|2022-03-31 02:30:50|4156|4137.3|4156.8|4138|4156.8|4138|4156|4137.3|6
1648693860000|2022-03-31 02:31:00|4156|4137.3|4156.8|4138|4156.8|4138|4156|4137.3|4
1648693870000|2022-03-31 02:31:10|4156|4137.3|4157|4138.3|4157|4138.3|4156|4137.3|4
1648693880000|2022-03-31 02:31:20|4156|4137.3|4156|4137.3|4157.5|4138.8|4156|4137.3|9
1648693890000|2022-03-31 02:31:30|4156.8|4138|4156|4137.3|4157|4138.3|4156|4137.3|8
1648693900000|2022-03-31 02:31:40|4156.8|4138|4157.3|4138.5|4157.3|4138.5|4156|4137.3|3
1648693910000|2022-03-31 02:31:50|4156.8|4138|4157.6|4137.6|4157.8|4139|4156.8|4137.6|4
1648693920000|2022-03-31 02:32:00|4157|4137.3|4157.4|4137.4|4157.4|4137.4|4157|4137.3|2
1648693930000|2022-03-31 02:32:10|4157.5|4138.8|4157.5|4137.5|4157.5|4138.8|4157|4137.5|3
1648693940000|2022-03-31 02:32:20|4157|4137.3|4157.3|4137.3|4157.6|4137.6|4156|4137.3|4
1648693950000|2022-03-31 02:32:30|4156|4137.8|4158|4138.3|4158|4138.3|4156|4137.8|3
1648693970000|2022-03-31 02:32:50|4157.5|4138.8|4157|4138.3|4157.5|4138.8|4157|4138.3|2
1648693980000|2022-03-31 02:33:00|4157.5|4138.8|4157.8|4139|4157.8|4139|4157|4138.3|3
1648694030000|2022-03-31 02:33:50|4158.5|4139.8|4157.8|4139|4158.5|4139.8|4157.8|4139|2
1648694040000|2022-03-31 02:34:00|4158.5|4139.8|4159|4140.3|4159|4140.3|4158.5|4139.8|2
1648694050000|2022-03-31 02:34:10|4158.3|4139.5|4156|4137.3|4158.3|4139.5|4156|4137.3|3
1648694100000|2022-03-31 02:35:00|4157|4138.3|4156.3|4137.5|4157|4138.3|4156.3|4137.5|2
1648694110000|2022-03-31 02:35:10|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648694150000|2022-03-31 02:35:50|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|4154.5|4135.8|1
1648694200000|2022-03-31 02:36:40|4154|4135.3|4154|4135.3|4154|4135.3|4154|4135.3|1
1648694260000|2022-03-31 02:37:40|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1648694810000|2022-03-31 02:46:50|4153.8|4135|4153.8|4135|4153.8|4135|4153.8|4135|1
1648694860000|2022-03-31 02:47:40|4154|4135.3|4154|4135.3|4154|4135.3|4154|4135.3|1
1648694920000|2022-03-31 02:48:40|4153.8|4135|4153.8|4135|4153.8|4135|4153.8|4135|1
1648694960000|2022-03-31 02:49:20|4153|4134.3|4153|4134.3|4153|4134.3|4153|4134.3|1
1648695200000|2022-03-31 02:53:20|4154.4|4134.4|4156.5|4136.5|4156.5|4136.5|4154.4|4134.4|2
1648695210000|2022-03-31 02:53:30|4156.3|4136.3|4155.3|4135.3|4156.3|4136.3|4155.3|4135.3|3
1648695220000|2022-03-31 02:53:40|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|1
1648695230000|2022-03-31 02:53:50|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|4155.5|4136.8|1
1648695260000|2022-03-31 02:54:20|4154.8|4136|4154.8|4136|4154.8|4136|4154.8|4136|1
1648695310000|2022-03-31 02:55:10|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|4154.3|4135.5|1
1648695320000|2022-03-31 02:55:20|4153.8|4135|4152.8|4134|4153.8|4135|4152.8|4134|2
1648695340000|2022-03-31 02:55:40|4153.9|4133.9|4153.9|4133.9|4153.9|4133.9|4153.9|4133.9|1
1648695350000|2022-03-31 02:55:50|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1648695410000|2022-03-31 02:56:50|4152.8|4134|4152.8|4134|4152.8|4134|4152.8|4134|1
1648695460000|2022-03-31 02:57:40|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1648695570000|2022-03-31 02:59:30|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648695630000|2022-03-31 03:00:30|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648695960000|2022-03-31 03:06:00|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1648696070000|2022-03-31 03:07:50|4152.8|4134|4152.8|4134|4152.8|4134|4152.8|4134|1
1648696220000|2022-03-31 03:10:20|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648696280000|2022-03-31 03:11:20|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648696330000|2022-03-31 03:12:10|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648696500000|2022-03-31 03:15:00|4152|4133.3|4152|4133.3|4152|4133.3|4152|4133.3|1
1648696550000|2022-03-31 03:15:50|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|4152.3|4133.5|1
1648697100000|2022-03-31 03:25:00|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|4152.5|4133.8|1
1648697300000|2022-03-31 03:28:20|4153.3|4134.5|4154.5|4135.8|4154.5|4135.8|4153.3|4134.5|2
1648697310000|2022-03-31 03:28:30|4155.8|4137|4155.3|4136.5|4155.8|4137|4155.3|4136.5|2
1648697350000|2022-03-31 03:29:10|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648697410000|2022-03-31 03:30:10|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|1
1648697570000|2022-03-31 03:32:50|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|1
1648697900000|2022-03-31 03:38:20|4154.8|4136|4154.8|4136|4154.8|4136|4154.8|4136|1
1648697950000|2022-03-31 03:39:10|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|4155.3|4136.5|1
1648698040000|2022-03-31 03:40:40|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648698100000|2022-03-31 03:41:40|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|4156.3|4137.5|1
1648698590000|2022-03-31 03:49:50|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648698760000|2022-03-31 03:52:40|4157|4138.3|4157|4138.3|4157|4138.3|4157|4138.3|1
1648698770000|2022-03-31 03:52:50|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648698880000|2022-03-31 03:54:40|4157.8|4139|4157.8|4139|4157.8|4139|4157.8|4139|1
1648699040000|2022-03-31 03:57:20|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648699100000|2022-03-31 03:58:20|4157.8|4139|4157.8|4139|4157.8|4139|4157.8|4139|1
1648699260000|2022-03-31 04:01:00|4157.3|4138.5|4157.3|4138.5|4157.3|4138.5|4157.3|4138.5|1
1648699310000|2022-03-31 04:01:50|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648699340000|2022-03-31 04:02:20|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648699360000|2022-03-31 04:02:40|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648699410000|2022-03-31 04:03:30|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648699440000|2022-03-31 04:04:00|4160.3|4141.5|4159.8|4141|4160.8|4142|4159.8|4141|5
1648699450000|2022-03-31 04:04:10|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648699500000|2022-03-31 04:05:00|4161.3|4142.5|4161|4142.3|4161.3|4142.5|4160.3|4141.5|3
1648699510000|2022-03-31 04:05:10|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|1
1648699530000|2022-03-31 04:05:30|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648699540000|2022-03-31 04:05:40|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|4160.3|4141.5|1
1648699560000|2022-03-31 04:06:00|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648699610000|2022-03-31 04:06:50|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648699670000|2022-03-31 04:07:50|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648699720000|2022-03-31 04:08:40|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648699740000|2022-03-31 04:09:00|4162.5|4143.8|4160.8|4142|4162.5|4143.8|4160.8|4142|2
1648699760000|2022-03-31 04:09:20|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648699770000|2022-03-31 04:09:30|4162|4143.3|4162|4143.3|4162|4143.3|4162|4143.3|1
1648699800000|2022-03-31 04:10:00|4162.8|4144|4161.8|4143|4162.8|4144|4161.8|4143|2
1648699860000|2022-03-31 04:11:00|4162.5|4143.8|4161.5|4142.8|4162.5|4143.8|4161.5|4142.8|4
1648699920000|2022-03-31 04:12:00|4162.3|4143.5|4161.5|4142.8|4162.3|4143.5|4161.5|4142.8|2
1648699950000|2022-03-31 04:12:30|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648700000000|2022-03-31 04:13:20|4161.8|4143|4162.5|4143.8|4162.5|4143.8|4161.8|4143|2
1648700010000|2022-03-31 04:13:30|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648700020000|2022-03-31 04:13:40|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648700050000|2022-03-31 04:14:10|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648700090000|2022-03-31 04:14:50|4162.5|4143.8|4161.5|4142.8|4162.5|4143.8|4161.3|4142.5|4
1648700100000|2022-03-31 04:15:00|4162.3|4143.5|4161.5|4142.8|4162.3|4143.5|4161.5|4142.8|2
1648700150000|2022-03-31 04:15:50|4162.8|4144|4161.5|4142.8|4162.8|4144|4161.5|4142.8|4
1648700160000|2022-03-31 04:16:00|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648700170000|2022-03-31 04:16:10|4167.5|4147.5|4166.3|4147.5|4167.5|4147.5|4164.5|4145.8|6
1648700180000|2022-03-31 04:16:20|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648700190000|2022-03-31 04:16:30|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1648700210000|2022-03-31 04:16:50|4169.5|4150.8|4170.5|4151.8|4171.4|4151.8|4169.5|4150.8|4
1648700230000|2022-03-31 04:17:10|4172|4152|4169.5|4150.3|4172.1|4152.1|4169.5|4150.3|7
1648700240000|2022-03-31 04:17:20|4169|4150|4169|4150|4169|4150|4169|4150|1
1648700270000|2022-03-31 04:17:50|4168.3|4149.5|4167.8|4149|4168.3|4149.5|4167.8|4149|2
1648700360000|2022-03-31 04:19:20|4169|4150.3|4170.5|4151|4170.5|4151|4169|4150.3|2
1648700370000|2022-03-31 04:19:30||4151.8||4151.8||4151.8||4151.8|1
1648700410000|2022-03-31 04:20:10|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648700480000|2022-03-31 04:21:20|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648700560000|2022-03-31 04:22:40|4169.3|4150.5|4167.8|4147.8|4169.3|4150.5|4167.8|4147.8|2
1648700570000|2022-03-31 04:22:50|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|1
1648700680000|2022-03-31 04:24:40|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1648700740000|2022-03-31 04:25:40|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648701100000|2022-03-31 04:31:40|4168.4|4148.4|4167.3|4148.5|4168.4|4148.5|4166.3|4147.5|4
1648701110000|2022-03-31 04:31:50|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1648701120000|2022-03-31 04:32:00|4167|4148.3|4167|4148.3|4167.3|4148.5|4165.8|4147|7
1648701250000|2022-03-31 04:34:10|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648701280000|2022-03-31 04:34:40|4164.8|4146|4165.8|4147|4165.8|4147|4164.8|4146|2
1648701330000|2022-03-31 04:35:30|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648701420000|2022-03-31 04:37:00|4165.4|4145.4|4164.8|4146|4165.5|4146.8|4164.8|4145.4|4
1648701470000|2022-03-31 04:37:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648701480000|2022-03-31 04:38:00|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1648701570000|2022-03-31 04:39:30|4165.8|4147|4165.8|4147|4165.8|4147|4165.8|4147|1
1648701630000|2022-03-31 04:40:30|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648701660000|2022-03-31 04:41:00|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1648701710000|2022-03-31 04:41:50|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|1
1648702210000|2022-03-31 04:50:10|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|4165.3|4146.5|1
1648702220000|2022-03-31 04:50:20|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648702280000|2022-03-31 04:51:20|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648702310000|2022-03-31 04:51:50|4167.5|4148.8|4167.8|4149|4167.8|4149|4167.5|4148.8|2
1648702370000|2022-03-31 04:52:50|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1648702380000|2022-03-31 04:53:00|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648702410000|2022-03-31 04:53:30|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648702440000|2022-03-31 04:54:00|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648702500000|2022-03-31 04:55:00|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648702540000|2022-03-31 04:55:40|4168.5|4149.8|4168.8|4149.8|4168.8|4149.8|4168.5|4149.8|2
1648702590000|2022-03-31 04:56:30|4168.5||4168.5||4168.5||4168.5||1
1648702620000|2022-03-31 04:57:00|4167.8|4149|4167|4148.3|4167.8|4149|4167|4148.3|2
1648702810000|2022-03-31 05:00:10|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1648702870000|2022-03-31 05:01:10|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648703140000|2022-03-31 05:05:40|4168.8|4150|4168.8|4150|4168.8|4150|4168.8|4150|1
1648703310000|2022-03-31 05:08:30|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648703600000|2022-03-31 05:13:20|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|1
1648703650000|2022-03-31 05:14:10|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648703880000|2022-03-31 05:18:00|4170.3|4150.3|4170|4150.8|4170.3|4150.8|4170|4150.3|2
1648703890000|2022-03-31 05:18:10|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648703950000|2022-03-31 05:19:10|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1648704000000|2022-03-31 05:20:00|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648704090000|2022-03-31 05:21:30|4168.8|4150|4168.5|4148.5|4168.8|4150|4168.5|4148.5|2
1648704100000|2022-03-31 05:21:40|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|4169.3|4149.3|1
1648704110000|2022-03-31 05:21:50||4150.5||4150.5||4150.5||4150.5|1
1648704330000|2022-03-31 05:25:30|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648704440000|2022-03-31 05:27:20|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648704550000|2022-03-31 05:29:10|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648704600000|2022-03-31 05:30:00|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648704630000|2022-03-31 05:30:30|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648704660000|2022-03-31 05:31:00|4173.1|4153.1|4173.8|4155|4173.8|4155|4173.1|4153.1|3
1648704720000|2022-03-31 05:32:00|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648704740000|2022-03-31 05:32:20|4173.3|4154.5|4171.5|4151.5|4173.3|4154.5|4171.5|4151.5|2
1648704760000|2022-03-31 05:32:40|4169.8|4151|4169.8|4151|4169.8|4151|4169.8|4151|1
1648704770000|2022-03-31 05:32:50|4170.5|4151.8|4172|4153.3|4172|4153.3|4170.5|4151.8|2
1648704780000|2022-03-31 05:33:00|4171.3|4152.5|4172.8|4154|4172.8|4154|4171.3|4152.5|5
1648704820000|2022-03-31 05:33:40|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648704840000|2022-03-31 05:34:00|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648704860000|2022-03-31 05:34:20|4175|4156.3|4175|4156.3|4175|4156.3|4174.5|4155.8|3
1648704890000|2022-03-31 05:34:50|4176.9|4156.9|4178.5|4158.5|4178.5|4158.5|4176.9|4156.9|3
1648704900000|2022-03-31 05:35:00|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648704960000|2022-03-31 05:36:00|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648704970000|2022-03-31 05:36:10|4180|4161.3|4180|4161.3|4180|4161.3|4180|4161.3|1
1648705010000|2022-03-31 05:36:50|4180.8|4162|4181.5|4162.8|4183.3|4164.5|4180.8|4162|5
1648705020000|2022-03-31 05:37:00|4183|4164.3|4183|4164.3|4183|4164.3|4183|4164.3|1
1648705050000|2022-03-31 05:37:30|4184.6|4164.6|4184.6|4164.6|4184.6|4164.6|4184.6|4164.6|1
1648705070000|2022-03-31 05:37:50|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1648705090000|2022-03-31 05:38:10|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|4183.5|4164.8|1
1648705100000|2022-03-31 05:38:20|4182.5|4163.8|4184|4165.3|4184|4165.3|4182.5|4163.8|3
1648705110000|2022-03-31 05:38:30|4183.3|4164.5|4182.5|4163.8|4183.3|4164.5|4182|4163.3|3
1648705130000|2022-03-31 05:38:50|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1648705150000|2022-03-31 05:39:10|4182.5|4163.8|4183|4164.3|4183.3|4164.5|4182.5|4163.8|4
1648705170000|2022-03-31 05:39:30|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1648705180000|2022-03-31 05:39:40|4183.3|4164.5|4182.5|4163.8|4183.3|4164.5|4182.5|4163.8|4
1648705200000|2022-03-31 05:40:00|4182|4163.3|4178|4159.3|4182|4163.3|4178|4159.3|3
1648705210000|2022-03-31 05:40:10|4175.6|4155.6|4174.6|4154.6|4175.6|4155.6|4174.6|4154.6|2
1648705230000|2022-03-31 05:40:30|4170.5|4151.8|4172.3|4153.5|4172.3|4153.5|4170.5|4151.8|2
1648705280000|2022-03-31 05:41:20|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648705310000|2022-03-31 05:41:50|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1648705320000|2022-03-31 05:42:00|4172.1|4152.1|4170.9|4150.9|4172.1|4152.1|4170.9|4150.9|4
1648705330000|2022-03-31 05:42:10|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|1
1648705340000|2022-03-31 05:42:20|4170.8|4152|4171.5|4152.8|4171.5|4152.8|4170.8|4152|2
1648705350000|2022-03-31 05:42:30|4170.8|4152|4172.8|4154|4172.8|4154|4170.8|4152|4
1648705360000|2022-03-31 05:42:40|4171.8|4153|4171.8|4153|4171.8|4153|4171.8|4153|1
1648705370000|2022-03-31 05:42:50|4171.3|4152.5|4172.5|4153.8|4172.5|4153.8|4170.5|4151.8|4
1648705410000|2022-03-31 05:43:30|4171.8|4153|4171.8|4153|4171.8|4153|4171.8|4153|1
1648705440000|2022-03-31 05:44:00|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|1
1648705450000|2022-03-31 05:44:10|4173|4154.3|4174|4155.3|4174|4155.3|4173|4154.3|2
1648705480000|2022-03-31 05:44:40|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648705490000|2022-03-31 05:44:50|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648705550000|2022-03-31 05:45:50|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648705580000|2022-03-31 05:46:20|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648705590000|2022-03-31 05:46:30|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648705600000|2022-03-31 05:46:40|4172.5|4153.8|4173.8|4155|4173.8|4155|4171.5|4152.8|3
1648705620000|2022-03-31 05:47:00|4172.8|4154|4172|4153.3|4172.8|4154|4171.3|4152.5|3
1648705630000|2022-03-31 05:47:10|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648705650000|2022-03-31 05:47:30|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648705680000|2022-03-31 05:48:00|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648705710000|2022-03-31 05:48:30|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648705740000|2022-03-31 05:49:00|4171.8|4153|4171.8|4153|4171.8|4153|4171.8|4153|1
1648705780000|2022-03-31 05:49:40|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648705860000|2022-03-31 05:51:00|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648705910000|2022-03-31 05:51:50|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648705920000|2022-03-31 05:52:00|4174.8|4156|4173.8|4155|4174.8|4156|4173.8|4155|4
1648705930000|2022-03-31 05:52:10|4175|4156.3|4175.5|4156.8|4175.5|4156.8|4175|4156.3|2
1648705940000|2022-03-31 05:52:20|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648705990000|2022-03-31 05:53:10|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1648706100000|2022-03-31 05:55:00|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648706270000|2022-03-31 05:57:50|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1648706290000|2022-03-31 05:58:10|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648706340000|2022-03-31 05:59:00|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648706400000|2022-03-31 06:00:00|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648706510000|2022-03-31 06:01:50|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648706940000|2022-03-31 06:09:00|4177.3|4158.5|4178.3|4159.5|4178.3|4159.5|4177.3|4158.5|2
1648706990000|2022-03-31 06:09:50|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648707050000|2022-03-31 06:10:50|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648707070000|2022-03-31 06:11:10|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648707200000|2022-03-31 06:13:20|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648707240000|2022-03-31 06:14:00|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|1
1648707290000|2022-03-31 06:14:50|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648707310000|2022-03-31 06:15:10|4179.5|4160.8|4180.5|4161.8|4180.5|4161.8|4179.5|4160.8|2
1648707320000|2022-03-31 06:15:20|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1648707370000|2022-03-31 06:16:10|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1648707430000|2022-03-31 06:17:10|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|1
1648707440000|2022-03-31 06:17:20|4180|4161.3|4179.5|4160.8|4180|4161.3|4179.5|4160.8|2
1648707450000|2022-03-31 06:17:30|4178.8|4160|4177.3|4157.3|4178.8|4160|4177.1|4157.1|4
1648707470000|2022-03-31 06:17:50|4176||4176||4176||4176||1
1648707500000|2022-03-31 06:18:20|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648707510000|2022-03-31 06:18:30|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648707530000|2022-03-31 06:18:50|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648707550000|2022-03-31 06:19:10|4174.8|4156|4171|4152.3|4174.8|4156|4170|4151.3|5
1648707560000|2022-03-31 06:19:20|4170.3|4151.5|4169|4150.3|4170.3|4151.5|4169|4150.3|3
1648707570000|2022-03-31 06:19:30|4170|4151.3|4170.3|4151.5|4170.3|4151.5|4170|4151.3|2
1648707590000|2022-03-31 06:19:50|4169.3|4150.5|4169.8|4151|4170.5|4151.8|4169.3|4150.5|5
1648707600000|2022-03-31 06:20:00|4170.5|4151.8|4170|4151.3|4170.5|4151.8|4170|4151.3|2
1648707610000|2022-03-31 06:20:10|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648707620000|2022-03-31 06:20:20|4170|4151.3|4169.5|4150.8|4170.3|4151.5|4169.5|4150.8|3
1648707650000|2022-03-31 06:20:50|4170.5|4151.8|4170|4151.3|4170.5|4151.8|4170|4151.3|2
1648707660000|2022-03-31 06:21:00|4170.5|4151.8|4170.8|4152|4171.3|4152.5|4170|4151.3|5
1648707670000|2022-03-31 06:21:10|4170|4151.3|4170|4151.3|4170|4151.3|4170|4151.3|1
1648707680000|2022-03-31 06:21:20|4170.8|4152|4172.8|4154|4172.8|4154|4170.8|4152|3
1648707710000|2022-03-31 06:21:50|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648707720000|2022-03-31 06:22:00|4171|4152.3|4167.5|4148.8|4171|4152.3|4165.5|4146.8|6
1648707730000|2022-03-31 06:22:10|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648707750000|2022-03-31 06:22:30|4165.3|4146.5|4165.3|4146.5|4165.8|4147|4165.3|4146.5|3
1648707810000|2022-03-31 06:23:30|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|1
1648707860000|2022-03-31 06:24:20|4165.8|4147|4167|4148.3|4167|4148.3|4165.8|4147|2
1648707870000|2022-03-31 06:24:30|4167.8|4149|4167.5|4148.8|4167.8|4149|4167|4148.3|5
1648707880000|2022-03-31 06:24:40|4168.3|4149.5|4167.5|4148.8|4168.3|4149.5|4167.5|4148.8|2
1648707890000|2022-03-31 06:24:50|4166.8|4148|4168.8|4150|4168.8|4150|4166.8|4148|2
1648707940000|2022-03-31 06:25:40|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648708100000|2022-03-31 06:28:20|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648708140000|2022-03-31 06:29:00|4170|4151.3|4170.5|4151.8|4170.5|4151.8|4170|4151.3|2
1648708200000|2022-03-31 06:30:00|4170|4151.3|4170|4151.3|4170|4151.3|4170|4151.3|1
1648708210000|2022-03-31 06:30:10|4171|4152.3|4170.5|4151.8|4172|4153.3|4170.5|4151.8|5
1648708320000|2022-03-31 06:32:00|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|1
1648708550000|2022-03-31 06:35:50|4173.1|4153.1|4171|4152.3|4175.8|4157|4171|4152.3|6
1648708600000|2022-03-31 06:36:40|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648708790000|2022-03-31 06:39:50|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648708820000|2022-03-31 06:40:20|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648708850000|2022-03-31 06:40:50|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|1
1648708930000|2022-03-31 06:42:10|4174|4155.3|4173.3|4154.5|4174|4155.3|4173.3|4154.5|2
1648708980000|2022-03-31 06:43:00|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648709120000|2022-03-31 06:45:20|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648709180000|2022-03-31 06:46:20|4172.5|4153.8|4171.5|4152.8|4172.5|4153.8|4171.5|4152.8|2
1648709220000|2022-03-31 06:47:00|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648709240000|2022-03-31 06:47:20|4170|4151.3|4170|4151.3|4170|4151.3|4170|4151.3|1
1648709300000|2022-03-31 06:48:20|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648709330000|2022-03-31 06:48:50|4171.1|4151.1|4171.9|4151.9|4171.9|4151.9|4171.1|4151.1|2
1648709340000|2022-03-31 06:49:00|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648709350000|2022-03-31 06:49:10|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648709360000|2022-03-31 06:49:20|4173.8|4155|4172.8|4154|4175|4156.3|4172.8|4154|3
1648709370000|2022-03-31 06:49:30|4173.5|4154.8|4171.3|4152.5|4173.5|4154.8|4171.3|4152.5|4
1648709410000|2022-03-31 06:50:10|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648709460000|2022-03-31 06:51:00|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|1
1648709510000|2022-03-31 06:51:50|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648709530000|2022-03-31 06:52:10|4174|4155.3|4173.3|4154.5|4174|4155.3|4173.3|4154.5|2
1648709590000|2022-03-31 06:53:10|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648709680000|2022-03-31 06:54:40|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648709690000|2022-03-31 06:54:50|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648709700000|2022-03-31 06:55:00|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|1
1648709720000|2022-03-31 06:55:20|4168.3|4158.8|4167.5|4158|4168.3|4158.8|4167.5|4158|2
1648709740000|2022-03-31 06:55:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1648709760000|2022-03-31 06:56:00|4163.9|4157.9|4163.1|4157.1|4163.9|4157.9|4163.1|4157.1|2
1648709770000|2022-03-31 06:56:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|1
1648709890000|2022-03-31 06:58:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|1
1648709920000|2022-03-31 06:58:40|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|4
1648709980000|2022-03-31 06:59:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1648710000000|2022-03-31 07:00:00|4162.4|4156.4|4157.1|4151.1|4162.4|4156.4|4157.1|4151.1|10
1648710010000|2022-03-31 07:00:10|4155.9|4149.9|4144.5|4131.5|4155.9|4149.9|4144.5|4131|20
1648710020000|2022-03-31 07:00:20|4144.3|4131.3|4143.8|4132|4144.3|4132|4143.8|4129.3|5
1648710030000|2022-03-31 07:00:30|4144.3|4132.5|4147.8|4133|4148|4133|4142.5|4132.5|5
1648710040000|2022-03-31 07:00:40|4147||4146.8||4147||4146.8||2
1648710050000|2022-03-31 07:00:50|4145.8|4133.3|4153.3|4137.5|4153.3|4137.5|4145.8|4133.3|3
1648710060000|2022-03-31 07:01:00|4154.5|4139.3|4155|4144.5|4155.8|4144.5|4154.3|4139.3|9
1648710070000|2022-03-31 07:01:10|4156.5|4145.3|4151.1|4145.1|4156.5|4146.1|4151.1|4145.1|7
1648710080000|2022-03-31 07:01:20|4153.8|4145.5|4153.8|4145.5|4153.8|4145.5|4153.8|4145.5|1
1648710090000|2022-03-31 07:01:30|4154|4145.8|4152.9|4146.9|4154.3|4146.9|4152.9|4145.8|3
1648710100000|2022-03-31 07:01:40|4153.8|4145|4153.5|4142.8|4153.8|4145|4153.5|4142.8|2
1648710110000|2022-03-31 07:01:50|4153.3|4142.5|4148.6|4142.6|4153.3|4142.6|4148.6|4142.5|2
1648710120000|2022-03-31 07:02:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1648710130000|2022-03-31 07:02:10|4149.9|4143.9|4151.9|4145.9|4152.5|4145.9|4149.9|4143.8|6
1648710140000|2022-03-31 07:02:20|4154.3|4145.3|4151.5|4145.5|4154.3|4145.8|4151.5|4145.3|3
1648710150000|2022-03-31 07:02:30|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|1
1648710200000|2022-03-31 07:03:20|4154.3|4145.8|4152.3|4146.3|4154.3|4146.3|4152.3|4145.8|2
1648710210000|2022-03-31 07:03:30|4152|4146|4152.6|4146.6|4152.6|4146.6|4151.9|4145.9|3
1648710220000|2022-03-31 07:03:40|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1648710240000|2022-03-31 07:04:00|4152.6|4146.6|4152.4|4146.4|4152.6|4146.6|4152.4|4146.4|2
1648710270000|2022-03-31 07:04:30|4151.9|4145.9|4150.6|4144.6|4151.9|4145.9|4150.6|4144.6|4
1648710290000|2022-03-31 07:04:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|1
1648710320000|2022-03-31 07:05:20|4152.3|4144.3|4155.3|4146.8|4155.3|4146.8|4152.3|4144.3|4
1648710330000|2022-03-31 07:05:30|4154.8|4148.6|4154.6|4148.6|4154.8|4148.6|4154.6|4148.6|2
1648710400000|2022-03-31 07:06:40|4154.1|4148.1|4155.4|4149.4|4155.4|4149.4|4154.1|4148.1|3
1648710420000|2022-03-31 07:07:00|4155.6|4149.6|4156|4150|4156|4150|4155.6|4149.6|2
1648710430000|2022-03-31 07:07:10|4155.8|4149.8|4156|4150|4156|4150|4155.8|4149.8|2
1648710440000|2022-03-31 07:07:20|4155.6|4149.6|4155.9|4149.9|4155.9|4149.9|4155.6|4149.6|2
1648710500000|2022-03-31 07:08:20|4155.6|4149.6|4153.6|4147.6|4155.6|4149.6|4153.6|4147.6|4
1648710510000|2022-03-31 07:08:30|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|2
1648710520000|2022-03-31 07:08:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1648710570000|2022-03-31 07:09:30|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|2
1648710590000|2022-03-31 07:09:50|4153.4|4147.4|4154.1|4148.1|4154.1|4148.1|4153.4|4147.4|2
1648710600000|2022-03-31 07:10:00|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|1
1648710690000|2022-03-31 07:11:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1648710780000|2022-03-31 07:13:00|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|2
1648710790000|2022-03-31 07:13:10|4154.4|4148.4|4152.9|4146.9|4154.4|4148.4|4152.9|4146.9|3
1648710800000|2022-03-31 07:13:20|4152.6|4146.6|4152.4|4146.4|4152.6|4146.6|4152.4|4146.4|2
1648710810000|2022-03-31 07:13:30|4151.4|4145.4|4150.4|4144.4|4151.4|4145.4|4150.4|4144.4|2
1648710840000|2022-03-31 07:14:00|4149.1|4143.1|4145.6|4139.6|4149.1|4143.1|4145.6|4139.6|2
1648710850000|2022-03-31 07:14:10|4145.4|4139.4|4146.1|4140.1|4146.1|4140.1|4143.6|4137.6|5
1648710860000|2022-03-31 07:14:20|4145.9|4139.9|4144.4|4138.4|4145.9|4139.9|4144.4|4138.4|3
1648710890000|2022-03-31 07:14:50|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|1
1648710900000|2022-03-31 07:15:00|4143.6|4137.6|4142.4|4136.4|4143.6|4137.6|4142.4|4136.4|4
1648710910000|2022-03-31 07:15:10|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4141.4|4135.4|2
1648710960000|2022-03-31 07:16:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|1
1648710980000|2022-03-31 07:16:20|4140.1|4134.1|4138.8|4130|4140.3|4134.1|4138.8|4129|3
1648710990000|2022-03-31 07:16:30|4136.4|4130.4|4136.6|4130.6|4136.6|4130.6|4136.4|4130.4|2
1648711000000|2022-03-31 07:16:40|4137.9|4131.9|4137.1|4131.1|4137.9|4131.9|4137.1|4131.1|3
1648711010000|2022-03-31 07:16:50|4136.9|4130.9|4137.6|4131.6|4139.4|4133.4|4136.9|4130.9|6
1648711020000|2022-03-31 07:17:00|4139.5|4131.5|4140.5|4134.5|4140.5|4134.5|4139.5|4131.5|5
1648711030000|2022-03-31 07:17:10|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|1
1648711040000|2022-03-31 07:17:20|4139|4130.8|4137.6|4131.6|4139|4132.6|4135.4|4129.4|11
1648711050000|2022-03-31 07:17:30|4137.4|4131.4|4137.6|4131.6|4137.6|4131.6|4137.4|4131.4|2
1648711070000|2022-03-31 07:17:50|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|1
1648711100000|2022-03-31 07:18:20|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|2
1648711160000|2022-03-31 07:19:20|4138.1|4132.1|4138.4|4132.4|4138.4|4132.4|4138.1|4132.1|2
1648711200000|2022-03-31 07:20:00|4139.1|4133.1|4146.4|4140.4|4146.4|4140.4|4139.1|4133.1|6
1648711210000|2022-03-31 07:20:10|4145.4|4139.4|4150.1|4144.1|4150.9|4144.9|4145.4|4139.4|10
1648711260000|2022-03-31 07:21:00|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|1
1648711280000|2022-03-31 07:21:20|4150.1|4144.1|4148.5|4134.3|4150.6|4144.6|4148.5|4134.3|4
1648711290000|2022-03-31 07:21:30|4148|4134|4147|4133.5|4148|4134|4147|4133.3|4
1648711300000|2022-03-31 07:21:40|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|2
1648711310000|2022-03-31 07:21:50|4139.1|4133.1|4138.4|4132.4|4139.1|4133.1|4138.4|4132.4|3
1648711320000|2022-03-31 07:22:00|4138.9|4132.9|4138.6|4132.6|4138.9|4132.9|4138.4|4132.4|4
1648711330000|2022-03-31 07:22:10|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|2
1648711340000|2022-03-31 07:22:20|4138.4|4132.4|4139.6|4133.6|4139.6|4133.6|4138.4|4132.4|3
1648711350000|2022-03-31 07:22:30|4140.9|4134.9|4140.1|4134.1|4140.9|4134.9|4140.1|4134.1|2
1648711360000|2022-03-31 07:22:40|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|2
1648711390000|2022-03-31 07:23:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1648711420000|2022-03-31 07:23:40|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|1
1648711450000|2022-03-31 07:24:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1648711470000|2022-03-31 07:24:30|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1648711490000|2022-03-31 07:24:50|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1648711500000|2022-03-31 07:25:00|4139.3|4129.8|4139.3|4129.8|4139.3|4129.8|4139.3|4129.8|1
1648711510000|2022-03-31 07:25:10|4137.3|4131|4137.3|4125.3|4137.3|4131|4137.3|4125.3|2
1648711520000|2022-03-31 07:25:20|4137|4124|4132.1|4126.1|4137|4126.9|4132.1|4123.8|7
1648711530000|2022-03-31 07:25:30|4132.4|4126.4|4131.1|4125.1|4132.4|4126.4|4131.1|4125.1|3
1648711540000|2022-03-31 07:25:40|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4130.9|4124.9|3
1648711550000|2022-03-31 07:25:50|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648711560000|2022-03-31 07:26:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1648711590000|2022-03-31 07:26:30|4131.4|4125.4|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|5
1648711600000|2022-03-31 07:26:40|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.6|4125.6|2
1648711660000|2022-03-31 07:27:40|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1648711670000|2022-03-31 07:27:50|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|1
1648711720000|2022-03-31 07:28:40|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|1
1648711730000|2022-03-31 07:28:50|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1648711780000|2022-03-31 07:29:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648711790000|2022-03-31 07:29:50|4132.6|4126.6|4131.9|4125.9|4132.6|4126.6|4131.9|4125.9|3
1648711810000|2022-03-31 07:30:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1648711820000|2022-03-31 07:30:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1648711840000|2022-03-31 07:30:40|4132.4|4126.4|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|2
1648711850000|2022-03-31 07:30:50|4132.4|4126.4|4134.1|4128.1|4134.1|4128.1|4132.4|4126.4|2
1648711860000|2022-03-31 07:31:00|4134.9|4128.9|4131.1|4125.1|4134.9|4128.9|4131.1|4125.1|2
1648711870000|2022-03-31 07:31:10|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4131.1|4125.1|5
1648711880000|2022-03-31 07:31:20|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.4|4125.4|4
1648711890000|2022-03-31 07:31:30|4132.1|4126.1|4131.4|4125.4|4132.1|4126.1|4131.4|4125.4|2
1648711920000|2022-03-31 07:32:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1648711940000|2022-03-31 07:32:20|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648711950000|2022-03-31 07:32:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1648711960000|2022-03-31 07:32:40|4131.9|4125.9|4133|4127|4133|4127|4131.9|4125.9|2
1648711980000|2022-03-31 07:33:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|1
1648712000000|2022-03-31 07:33:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648712010000|2022-03-31 07:33:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1648712020000|2022-03-31 07:33:40|4134.9|4128.9|4134.3|4128.3|4134.9|4128.9|4134.3|4128.3|2
1648712030000|2022-03-31 07:33:50|4134.1|4128.1|4132.9|4126.9|4134.1|4128.1|4132.9|4126.9|2
1648712040000|2022-03-31 07:34:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|1
1648712100000|2022-03-31 07:35:00|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1648712110000|2022-03-31 07:35:10|4134.9|4128.9|4134.3|4128.3|4134.9|4128.9|4134.3|4128.3|2
1648712120000|2022-03-31 07:35:20|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1648712130000|2022-03-31 07:35:30|4135.8|4125.5|4135.8|4125.5|4135.8|4125.5|4135.8|4125.5|1
1648712140000|2022-03-31 07:35:40|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648712200000|2022-03-31 07:36:40|4131.4|4125.4|4130.1|4124.1|4131.4|4125.4|4130.1|4124.1|3
1648712210000|2022-03-31 07:36:50|4130.4|4124.4|4129|4120.3|4130.6|4124.6|4129|4120.3|5
1648712220000|2022-03-31 07:37:00|4128.5|4120.5|4127.9|4121.9|4128.5|4121.9|4127.6|4120.5|4
1648712240000|2022-03-31 07:37:20|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1648712270000|2022-03-31 07:37:50|4130.5|4122|4131.8|4123|4131.8|4123|4130.5|4122|2
1648712280000|2022-03-31 07:38:00|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648712330000|2022-03-31 07:38:50|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|1
1648712350000|2022-03-31 07:39:10|4131.6|4125.6|4132.6|4126.6|4134.5|4126.6|4131.6|4125.6|6
1648712370000|2022-03-31 07:39:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1648712680000|2022-03-31 07:44:40|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1648712700000|2022-03-31 07:45:00|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648712710000|2022-03-31 07:45:10|4131.1|4125.1|4127.9|4121.9|4131.1|4125.1|4127.9|4121.9|5
1648712720000|2022-03-31 07:45:20|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1648712770000|2022-03-31 07:46:10|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|1
1648712790000|2022-03-31 07:46:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1648712850000|2022-03-31 07:47:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648713010000|2022-03-31 07:50:10|4127.1|4121.1|4122.6|4116.6|4127.1|4121.1|4122.6|4116.6|7
1648713030000|2022-03-31 07:50:30|4122.4|4116.4|4119.3|4111|4122.4|4116.4|4119.3|4111|4
1648713050000|2022-03-31 07:50:50|4119.1|4113.1|4117.9|4111.9|4119.1|4113.1|4117.4|4111.4|4
1648713060000|2022-03-31 07:51:00|4118.6|4112.6|4119.6|4113.6|4119.9|4113.9|4118.6|4112.6|3
1648713070000|2022-03-31 07:51:10|4119.4|4113.4|4119.4|4113.4|4120.1|4114.1|4119.4|4113.4|10
1648713080000|2022-03-31 07:51:20|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.1|4114.1|3
1648713090000|2022-03-31 07:51:30|4120.1|4114.1|4120.4|4114.4|4120.4|4114.4|4120.1|4114.1|2
1648713100000|2022-03-31 07:51:40|4120.1|4114.1|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|4
1648713110000|2022-03-31 07:51:50|4119.6|4113.6|4120.1|4114.1|4120.4|4114.4|4119.6|4113.6|4
1648713120000|2022-03-31 07:52:00|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|3
1648713130000|2022-03-31 07:52:10|4120.4|4114.4|4118.5|4112.5|4120.5|4114.4|4118.5|4110.5|3
1648713140000|2022-03-31 07:52:20|4119.1|4113.1|4127|4116.3|4127|4116.3|4119.1|4113.1|3
1648713150000|2022-03-31 07:52:30|4127.3|4116.5|4127|4116.5|4127.3|4116.5|4127|4116.5|2
1648713160000|2022-03-31 07:52:40|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1648713180000|2022-03-31 07:53:00|4127.1|4121.1|4131.3|4122.3|4131.3|4122.3|4127.1|4121.1|2
1648713190000|2022-03-31 07:53:10|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1648713200000|2022-03-31 07:53:20|4130.4|4124.4|4130.8|4124.8|4130.8|4124.8|4130.4|4124.4|2
1648713220000|2022-03-31 07:53:40|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648713240000|2022-03-31 07:54:00|4128.9|4122.9|4127.4|4121.4|4128.9|4122.9|4127.1|4121.1|3
1648713290000|2022-03-31 07:54:50|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1648713300000|2022-03-31 07:55:00|4133.3|4122.8|4133.3|4127.3|4133.3|4127.3|4132.5|4122.8|3
1648713310000|2022-03-31 07:55:10|4133.5|4127.5|4133.6|4127.6|4133.6|4127.6|4133.5|4127.5|2
1648713320000|2022-03-31 07:55:20|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4134.1|4128.1|2
1648713370000|2022-03-31 07:56:10|4134.8|4126.3|4133|4124.5|4134.8|4126.3|4133|4124.5|2
1648713380000|2022-03-31 07:56:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648713440000|2022-03-31 07:57:20|4131.9|4125.9|4130.9|4124.9|4131.9|4125.9|4130.9|4124.9|2
1648713500000|2022-03-31 07:58:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648713530000|2022-03-31 07:58:50|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648713610000|2022-03-31 08:00:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648713680000|2022-03-31 08:01:20|4130.4|4124.4|4128.6|4122.6|4130.4|4124.4|4128.6|4122.6|2
1648713690000|2022-03-31 08:01:30|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|4
1648713730000|2022-03-31 08:02:10|4129.1|4123.1|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|6
1648713750000|2022-03-31 08:02:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1648713760000|2022-03-31 08:02:40|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|7
1648713770000|2022-03-31 08:02:50|4128.5|4120|4125.4|4119.4|4128.5|4120|4123.5|4115.5|5
1648713780000|2022-03-31 08:03:00|4125.5|4117.3|4126.3|4118.3|4126.3|4118.3|4125.5|4117.3|3
1648713790000|2022-03-31 08:03:10|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648713800000|2022-03-31 08:03:20|4126.3|4116.8|4125.1|4119.1|4126.3|4119.5|4124.9|4116.5|8
1648713810000|2022-03-31 08:03:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648713860000|2022-03-31 08:04:20|4125.4|4119.4|4125.6|4119.6|4125.6|4119.6|4125.4|4119.4|2
1648713870000|2022-03-31 08:04:30|4126.4|4120.4|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|2
1648713880000|2022-03-31 08:04:40|4126.1|4120.1|4128.4|4122.4|4128.4|4122.4|4126.1|4120.1|5
1648713900000|2022-03-31 08:05:00|4127.6|4121.6|4126.9|4120.9|4127.6|4121.6|4126.9|4120.9|3
1648713920000|2022-03-31 08:05:20|4125.6|4119.6|4124.9|4118.9|4126.1|4120.1|4124.9|4118.9|4
1648713930000|2022-03-31 08:05:30|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648713940000|2022-03-31 08:05:40|4124.9|4118.9|4125.1|4119.1|4125.1|4119.1|4124.9|4118.9|2
1648713950000|2022-03-31 08:05:50|4126.1|4120.1|4126.4|4120.4|4126.4|4120.4|4126.1|4120.1|2
1648713960000|2022-03-31 08:06:00|4126.9|4120.9|4127.6|4121.6|4127.6|4121.6|4126.4|4120.4|4
1648713970000|2022-03-31 08:06:10|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|2
1648714000000|2022-03-31 08:06:40|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648714120000|2022-03-31 08:08:40|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1648714150000|2022-03-31 08:09:10|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1648714200000|2022-03-31 08:10:00|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|2
1648714290000|2022-03-31 08:11:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648714300000|2022-03-31 08:11:40|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1648714310000|2022-03-31 08:11:50|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|1
1648714360000|2022-03-31 08:12:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648714370000|2022-03-31 08:12:50|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1648714380000|2022-03-31 08:13:00|4129.4|4123.4|4131.4|4125.4|4131.4|4125.4|4129.4|4123.4|2
1648714400000|2022-03-31 08:13:20|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4130.6|4124.6|5
1648714410000|2022-03-31 08:13:30|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|3
1648714420000|2022-03-31 08:13:40|4131.6|4125.6|4130.9|4124.9|4131.9|4125.9|4130.9|4124.9|4
1648714440000|2022-03-31 08:14:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1648714450000|2022-03-31 08:14:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1648714460000|2022-03-31 08:14:20|4132.4|4126.4|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|2
1648714470000|2022-03-31 08:14:30|4131.1|4125.1|4131.4|4125.4|4131.4|4125.4|4131.1|4125.1|2
1648714480000|2022-03-31 08:14:40|4132.1|4126.1|4130.6|4124.6|4132.1|4126.1|4130.6|4124.6|5
1648714500000|2022-03-31 08:15:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1648714540000|2022-03-31 08:15:40|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.1|4124.1|5
1648714550000|2022-03-31 08:15:50|4130.4|4124.4|4130.1|4124.1|4130.4|4124.4|4130.1|4124.1|2
1648714600000|2022-03-31 08:16:40|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|2
1648714720000|2022-03-31 08:18:40|4131.1|4125.1|4132.4|4126.4|4132.4|4126.4|4131.1|4125.1|3
1648714730000|2022-03-31 08:18:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1648714740000|2022-03-31 08:19:00|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4130.6|4124.6|4
1648714790000|2022-03-31 08:19:50|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648714800000|2022-03-31 08:20:00|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648714830000|2022-03-31 08:20:30|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648714880000|2022-03-31 08:21:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648714900000|2022-03-31 08:21:40|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|2
1648714930000|2022-03-31 08:22:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648714940000|2022-03-31 08:22:20|4130.1|4124.1|4128.1|4122.1|4130.1|4124.1|4128.1|4122.1|2
1648714950000|2022-03-31 08:22:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648715000000|2022-03-31 08:23:20|4128.1|4122.1|4128.9|4122.9|4128.9|4122.9|4128.1|4122.1|2
1648715010000|2022-03-31 08:23:30|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1648715020000|2022-03-31 08:23:40|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.9|4123.9|2
1648715090000|2022-03-31 08:24:50|4130.4|4124.4|4132.4|4126.4|4132.4|4126.4|4130.4|4124.4|3
1648715100000|2022-03-31 08:25:00|4132.6|4126.6|4131.6|4125.6|4133.9|4127.9|4131.6|4125.6|4
1648715150000|2022-03-31 08:25:50|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|3
1648715160000|2022-03-31 08:26:00|4131.9|4125.9|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|2
1648715200000|2022-03-31 08:26:40|4130.9|4124.9|4131.1|4125.1|4131.1|4125.1|4130.9|4124.9|2
1648715250000|2022-03-31 08:27:30|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648715260000|2022-03-31 08:27:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648715320000|2022-03-31 08:28:40|4130.8|4122.5|4129.9|4123.9|4130.8|4123.9|4128.4|4122|5
1648715340000|2022-03-31 08:29:00|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648715370000|2022-03-31 08:29:30|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1648715380000|2022-03-31 08:29:40|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|2
1648715400000|2022-03-31 08:30:00|4129.4|4123.4|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|3
1648715410000|2022-03-31 08:30:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648715460000|2022-03-31 08:31:00|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1648715470000|2022-03-31 08:31:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648715510000|2022-03-31 08:31:50|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|2
1648715520000|2022-03-31 08:32:00|4128.5|4120.3|4124.8|4118.8|4128.5|4120.3|4124.8|4117.8|3
1648715530000|2022-03-31 08:32:10|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648715540000|2022-03-31 08:32:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648715560000|2022-03-31 08:32:40|4124.1|4118.1|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|2
1648715570000|2022-03-31 08:32:50|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1648715620000|2022-03-31 08:33:40|4123.6|4117.6|4124.6|4118.6|4125.4|4119.4|4123.6|4117.6|4
1648715680000|2022-03-31 08:34:40|4125.4|4119.4|4126.1|4120.1|4126.1|4120.1|4125.4|4119.4|2
1648715710000|2022-03-31 08:35:10|4125.9|4119.9|4125.1|4119.1|4125.9|4119.9|4125.1|4119.1|2
1648715740000|2022-03-31 08:35:40|4124.9|4118.9|4124.1|4118.1|4124.9|4118.9|4124.1|4118.1|2
1648715760000|2022-03-31 08:36:00|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|2
1648715780000|2022-03-31 08:36:20|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648715890000|2022-03-31 08:38:10|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|2
1648715900000|2022-03-31 08:38:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648715950000|2022-03-31 08:39:10|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648716030000|2022-03-31 08:40:30|4125.6|4119.6|4126.4|4120.4|4126.4|4120.4|4125.6|4119.6|2
1648716040000|2022-03-31 08:40:40|4125.9|4119.9|4125.1|4119.1|4125.9|4119.9|4125.1|4119.1|2
1648716050000|2022-03-31 08:40:50|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648716060000|2022-03-31 08:41:00|4125.1|4119.1|4125.4|4119.4|4125.4|4119.4|4125.1|4119.1|2
1648716080000|2022-03-31 08:41:20|4125.1|4119.1|4124.4|4118.4|4125.1|4119.1|4124.4|4118.4|3
1648716090000|2022-03-31 08:41:30|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648716180000|2022-03-31 08:43:00|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|2
1648716370000|2022-03-31 08:46:10|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1648716520000|2022-03-31 08:48:40|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648716540000|2022-03-31 08:49:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648716610000|2022-03-31 08:50:10|4127.6|4121.6|4126.1|4120.1|4127.6|4121.6|4126.1|4120.1|2
1648716690000|2022-03-31 08:51:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648716710000|2022-03-31 08:51:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1648716720000|2022-03-31 08:52:00|4124.9|4118.9|4125.4|4119.4|4125.4|4119.4|4124.9|4118.9|2
1648716780000|2022-03-31 08:53:00|4125.6|4119.6|4125.4|4119.4|4125.6|4119.6|4125.4|4119.4|2
1648716800000|2022-03-31 08:53:20|4125.1|4119.1|4123.9|4117.9|4125.1|4119.1|4123.9|4117.9|3
1648716850000|2022-03-31 08:54:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648716880000|2022-03-31 08:54:40|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1648716960000|2022-03-31 08:56:00|4123.4|4117.4|4123.1|4117.1|4123.4|4117.4|4123.1|4117.1|2
1648717010000|2022-03-31 08:56:50|4124.1|4118.1|4125.9|4119.9|4125.9|4119.9|4124.1|4118.1|2
1648717020000|2022-03-31 08:57:00|4126.1|4120.1|4126.9|4120.9|4126.9|4120.9|4126.1|4120.1|2
1648717040000|2022-03-31 08:57:20|4127.1|4121.1|4127.4|4121.4|4127.4|4121.4|4127.1|4121.1|2
1648717060000|2022-03-31 08:57:40|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1648717120000|2022-03-31 08:58:40|4127.4|4121.4|4127.9|4121.9|4127.9|4121.9|4127.4|4121.4|12
1648717150000|2022-03-31 08:59:10|4128.1|4122.1|4130.5|4122.5|4130.5|4122.6|4128.1|4122.1|4
1648717160000|2022-03-31 08:59:20|4130.8|4122.8|4130.8|4122.8|4130.8|4122.8|4130.8|4122.8|1
1648717170000|2022-03-31 08:59:30|4129.6|4123.6|4130.4|4124.4|4130.4|4124.4|4129.6|4123.6|2
1648717260000|2022-03-31 09:01:00|4132.8|4124.5|4131|4125|4132.8|4125|4131|4124.5|2
1648717270000|2022-03-31 09:01:10|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648717280000|2022-03-31 09:01:20|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1648717290000|2022-03-31 09:01:30|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648717300000|2022-03-31 09:01:40|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648717360000|2022-03-31 09:02:40|4131.9|4125.9|4131.6|4125.6|4131.9|4125.9|4131.6|4125.6|2
1648717380000|2022-03-31 09:03:00|4131.4|4125.4|4129.9|4123.9|4131.4|4125.4|4129.9|4123.9|2
1648717400000|2022-03-31 09:03:20|4129.4|4123.4|4129.6|4123.6|4129.6|4123.6|4129.4|4123.4|2
1648717410000|2022-03-31 09:03:30|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1648717430000|2022-03-31 09:03:50|4130.9|4124.9|4129.9|4123.9|4130.9|4124.9|4129.9|4123.9|2
1648717440000|2022-03-31 09:04:00|4130.1|4124.1|4129.6|4123.6|4130.4|4124.4|4129.6|4123.6|4
1648717450000|2022-03-31 09:04:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1648717460000|2022-03-31 09:04:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648717490000|2022-03-31 09:04:50|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648717520000|2022-03-31 09:05:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648717550000|2022-03-31 09:05:50|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|2
1648717570000|2022-03-31 09:06:10|4129.4|4123.4|4129.1|4123.1|4129.4|4123.4|4129.1|4123.1|2
1648717580000|2022-03-31 09:06:20|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.6|4123.6|3
1648717600000|2022-03-31 09:06:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1648717630000|2022-03-31 09:07:10|4130.6|4124.6|4129.9|4123.9|4130.6|4124.6|4129.9|4123.9|2
1648717650000|2022-03-31 09:07:30|4128.9|4122.9|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|2
1648717660000|2022-03-31 09:07:40|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648717670000|2022-03-31 09:07:50|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|2
1648717680000|2022-03-31 09:08:00|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1648717710000|2022-03-31 09:08:30|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|3
1648717730000|2022-03-31 09:08:50|4127.4|4121.4|4129.8|4121.8|4129.8|4121.8|4127.4|4121.4|2
1648717740000|2022-03-31 09:09:00|4130.3|4122.3|4129.6|4123.6|4130.3|4124.1|4129.4|4122.3|6
1648717750000|2022-03-31 09:09:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1648717760000|2022-03-31 09:09:20|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|3
1648717770000|2022-03-31 09:09:30|4128.4|4122.4|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|2
1648717790000|2022-03-31 09:09:50|4128.9|4122.9|4127.9|4121.9|4128.9|4122.9|4127.9|4121.9|3
1648717800000|2022-03-31 09:10:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1648717810000|2022-03-31 09:10:10|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|1
1648717820000|2022-03-31 09:10:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1648717860000|2022-03-31 09:11:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1648717890000|2022-03-31 09:11:30|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648717910000|2022-03-31 09:11:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648717920000|2022-03-31 09:12:00|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|2
1648717940000|2022-03-31 09:12:20|4125.6|4119.6|4125.4|4119.4|4125.6|4119.6|4125.4|4119.4|2
1648718030000|2022-03-31 09:13:50|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4125.6|4119.6|2
1648718090000|2022-03-31 09:14:50|4126.4|4120.4|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|2
1648718100000|2022-03-31 09:15:00|4126.9|4120.9|4127.1|4121.1|4127.1|4121.1|4126.9|4120.9|2
1648718130000|2022-03-31 09:15:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1648718200000|2022-03-31 09:16:40|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1648718260000|2022-03-31 09:17:40|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1648718330000|2022-03-31 09:18:50|4128.4|4122.4|4129.4|4123.4|4129.4|4123.4|4128.4|4122.4|2
1648718340000|2022-03-31 09:19:00|4129.9|4123.9|4130.4|4124.4|4130.4|4124.4|4129.9|4123.9|2
1648718350000|2022-03-31 09:19:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1648718360000|2022-03-31 09:19:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1648718380000|2022-03-31 09:19:40|4129.9|4123.9|4130.6|4124.6|4130.6|4124.6|4129.9|4123.9|3
1648718390000|2022-03-31 09:19:50|4130.9|4124.9|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|3
1648718430000|2022-03-31 09:20:30|4130.9|4124.9|4129.9|4123.9|4131.1|4125.1|4129.9|4123.9|4
1648718440000|2022-03-31 09:20:40|4129.1|4123.1|4129.1|4123.1|4129.4|4123.4|4128.9|4122.9|4
1648718500000|2022-03-31 09:21:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648718550000|2022-03-31 09:22:30|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1648718560000|2022-03-31 09:22:40|4128.8|4120.8|4128.8|4120.8|4128.8|4120.8|4128.8|4120.8|1
1648718570000|2022-03-31 09:22:50|4127|4121|4126.4|4120.4|4127|4121|4126.3|4120.3|5
1648718580000|2022-03-31 09:23:00|4125.9|4119.9|4125.4|4119.4|4125.9|4119.9|4125.4|4119.4|3
1648718590000|2022-03-31 09:23:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648718620000|2022-03-31 09:23:40|4126.4|4120.4|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|2
1648718630000|2022-03-31 09:23:50|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4126.9|4120.9|3
1648718650000|2022-03-31 09:24:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|1
1648718660000|2022-03-31 09:24:20|4129.6|4123.6|4129.9|4123.9|4129.9|4123.9|4129.6|4123.6|2
1648718690000|2022-03-31 09:24:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|3
1648718700000|2022-03-31 09:25:00|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|3
1648718810000|2022-03-31 09:26:50|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1648718870000|2022-03-31 09:27:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|1
1648719040000|2022-03-31 09:30:40|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1648719130000|2022-03-31 09:32:10|4130.6|4124.6|4129.9|4123.9|4130.6|4124.6|4129.9|4123.9|2
1648719180000|2022-03-31 09:33:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1648719190000|2022-03-31 09:33:10|4128.9|4122.9|4129|4119|4129.8|4122.9|4128.9|4119|3
1648719200000|2022-03-31 09:33:20|4128.3|4118.5|4128.3|4119.3|4128.3|4119.3|4128.3|4118.5|2
1648719210000|2022-03-31 09:33:30|4125.9|4119.8|4125.9|4119.9|4125.9|4119.9|4125.9|4119.8|2
1648719230000|2022-03-31 09:33:50|4125.6|4119.6|4128.6|4122.6|4128.6|4122.6|4125.6|4119.6|3
1648719240000|2022-03-31 09:34:00|4129.6|4123.6|4127|4118.8|4129.6|4123.6|4127|4118.8|2
1648719260000|2022-03-31 09:34:20|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648719290000|2022-03-31 09:34:50|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|2
1648719340000|2022-03-31 09:35:40|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1648719410000|2022-03-31 09:36:50|4124.1|4118.1|4123.9|4117.9|4124.1|4118.1|4123.9|4117.9|2
1648719420000|2022-03-31 09:37:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648719500000|2022-03-31 09:38:20|4123.9|4117.9|4122|4116|4123.9|4117.9|4122|4116|2
1648719540000|2022-03-31 09:39:00|4122.1|4116.1|4122.4|4116.4|4122.4|4116.4|4122.1|4116.1|2
1648719550000|2022-03-31 09:39:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648719570000|2022-03-31 09:39:30|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648719580000|2022-03-31 09:39:40|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648719590000|2022-03-31 09:39:50|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648719610000|2022-03-31 09:40:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1648719630000|2022-03-31 09:40:30|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1648719750000|2022-03-31 09:42:30|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|1
1648719900000|2022-03-31 09:45:00|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|2
1648719950000|2022-03-31 09:45:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648719980000|2022-03-31 09:46:20|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.4|4117.4|3
1648720000000|2022-03-31 09:46:40|4123.9|4117.9|4125.6|4119.6|4125.6|4119.6|4123.9|4117.9|2
1648720020000|2022-03-31 09:47:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648720060000|2022-03-31 09:47:40|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1648720070000|2022-03-31 09:47:50|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|2
1648720080000|2022-03-31 09:48:00|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1648720090000|2022-03-31 09:48:10|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1648720100000|2022-03-31 09:48:20|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1648720110000|2022-03-31 09:48:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648720120000|2022-03-31 09:48:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648720150000|2022-03-31 09:49:10|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648720210000|2022-03-31 09:50:10|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648720250000|2022-03-31 09:50:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648720290000|2022-03-31 09:51:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648720300000|2022-03-31 09:51:40|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|2
1648720330000|2022-03-31 09:52:10|4125.4|4119.4|4123.9|4117.9|4125.4|4119.4|4122.9|4116.9|7
1648720490000|2022-03-31 09:54:50|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|1
1648720500000|2022-03-31 09:55:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648720530000|2022-03-31 09:55:30|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|2
1648720540000|2022-03-31 09:55:40|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1648720560000|2022-03-31 09:56:00|4124.6|4118.6|4124.4|4118.4|4124.6|4118.6|4124.4|4118.4|2
1648720600000|2022-03-31 09:56:40|4124.6|4118.6|4124.4|4118.4|4124.6|4118.6|4124.4|4118.4|2
1648720620000|2022-03-31 09:57:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1648720820000|2022-03-31 10:00:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648720830000|2022-03-31 10:00:30|4126.4|4120.4|4125.9|4119.9|4126.4|4120.4|4125.9|4119.9|2
1648721000000|2022-03-31 10:03:20|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648721020000|2022-03-31 10:03:40|4125.4|4119.4|4125.6|4119.6|4125.6|4119.6|4125.4|4119.4|2
1648721050000|2022-03-31 10:04:10|4125.9|4119.9|4125.4|4119.4|4125.9|4119.9|4125.4|4119.4|3
1648721060000|2022-03-31 10:04:20|4125.1|4119.1|4124.9|4118.9|4125.1|4119.1|4124.9|4118.9|2
1648721110000|2022-03-31 10:05:10|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648721240000|2022-03-31 10:07:20|4124.9|4118.9|4124.6|4118.6|4125.4|4119.4|4124.6|4118.6|3
1648721280000|2022-03-31 10:08:00|4124.9|4118.9|4126.4|4120.4|4126.4|4120.4|4124.9|4118.9|2
1648721320000|2022-03-31 10:08:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648721340000|2022-03-31 10:09:00|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|2
1648721390000|2022-03-31 10:09:50|4126.9|4120.9|4127.3|4119.3|4127.3|4121.1|4126.1|4119.3|4
1648721400000|2022-03-31 10:10:00|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|2
1648721410000|2022-03-31 10:10:10|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648721440000|2022-03-31 10:10:40|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648721450000|2022-03-31 10:10:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1648721460000|2022-03-31 10:11:00|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648721530000|2022-03-31 10:12:10|4126.9|4120.9|4125.6|4119.6|4126.9|4120.9|4125.6|4119.6|2
1648721580000|2022-03-31 10:13:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648721630000|2022-03-31 10:13:50|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1648721640000|2022-03-31 10:14:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1648721670000|2022-03-31 10:14:30|4126.9|4120.9|4126.1|4120.1|4126.9|4120.9|4126.1|4120.1|2
1648721680000|2022-03-31 10:14:40|4127.4|4121.4|4126.9|4120.9|4127.9|4121.9|4126.6|4120.6|4
1648721740000|2022-03-31 10:15:40|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|1
1648721750000|2022-03-31 10:15:50|4126.4|4120.4|4126.1|4120.1|4126.4|4120.4|4126.1|4120.1|2
1648721770000|2022-03-31 10:16:10|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|1
1648721790000|2022-03-31 10:16:30|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648721980000|2022-03-31 10:19:40|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|3
1648721990000|2022-03-31 10:19:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1648722000000|2022-03-31 10:20:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1648722030000|2022-03-31 10:20:30|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|2
1648722080000|2022-03-31 10:21:20|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1648722140000|2022-03-31 10:22:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1648722160000|2022-03-31 10:22:40|4124.4|4118.4|4125.4|4119.4|4125.4|4119.4|4124.4|4118.4|4
1648722180000|2022-03-31 10:23:00|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4125.6|4119.6|2
1648722190000|2022-03-31 10:23:10|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|2
1648722200000|2022-03-31 10:23:20|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|1
1648722210000|2022-03-31 10:23:30|4125.1|4119.1|4124.9|4118.9|4125.1|4119.1|4124.9|4118.9|2
1648722220000|2022-03-31 10:23:40|4125.4|4119.4|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|2
1648722230000|2022-03-31 10:23:50|4126.1|4120.1|4126.4|4120.4|4126.4|4120.4|4126.1|4120.1|2
1648722280000|2022-03-31 10:24:40|4126.9|4120.9|4127.9|4121.9|4127.9|4121.9|4126.9|4120.9|2
1648722320000|2022-03-31 10:25:20|4129.4|4123.4|4130.9|4124.9|4130.9|4124.9|4129.4|4123.4|2
1648722350000|2022-03-31 10:25:50|4131.4|4125.4|4132.6|4126.6|4132.6|4126.6|4131.4|4125.4|2
1648722370000|2022-03-31 10:26:10|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1648722380000|2022-03-31 10:26:20|4133.1|4127.1|4134.6|4128.6|4134.6|4128.6|4133.1|4127.1|3
1648722390000|2022-03-31 10:26:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1648722430000|2022-03-31 10:27:10|4135.1|4129.1|4134.1|4128.1|4136.3|4129.1|4134.1|4128|4
1648722440000|2022-03-31 10:27:20|4134.5|4128.5|4135.6|4129.6|4135.6|4129.6|4134.4|4128.4|5
1648722470000|2022-03-31 10:27:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|1
1648722480000|2022-03-31 10:28:00|4137.4|4131.4|4139.1|4133.1|4139.1|4133.1|4137.4|4131.4|2
1648722500000|2022-03-31 10:28:20|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4136.6|4130.6|4
1648722510000|2022-03-31 10:28:30|4137.6|4131.6|4140.8|4132.5|4140.8|4132.6|4137.6|4131.6|3
1648722520000|2022-03-31 10:28:40|4140.5||4140.5||4140.5||4140.5||1
1648722530000|2022-03-31 10:28:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|1
1648722540000|2022-03-31 10:29:00|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|2
1648722550000|2022-03-31 10:29:10|4140.6|4134.6|4140.9|4134.9|4140.9|4134.9|4140.6|4134.6|2
1648722560000|2022-03-31 10:29:20|4141.1|4135.1|4142.9|4136.9|4142.9|4136.9|4141.1|4135.1|2
1648722570000|2022-03-31 10:29:30|4144.8|4136.8|4145.1|4139.1|4145.1|4139.1|4144.3|4136.8|4
1648722580000|2022-03-31 10:29:40|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|2
1648722630000|2022-03-31 10:30:30|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|1
1648722640000|2022-03-31 10:30:40|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1648722650000|2022-03-31 10:30:50|4146.3|4138|4144.4|4138.4|4146.3|4138.6|4143.9|4137.9|6
1648722670000|2022-03-31 10:31:10|4144.6|4138.6|4144.9|4138.9|4145.1|4139.1|4144.6|4138.6|3
1648722740000|2022-03-31 10:32:20|4145.6|4139.6|4145.9|4139.9|4146.3|4140.3|4145.6|4139.6|4
1648722760000|2022-03-31 10:32:40|4145.6|4139.6|4146.4|4140.4|4146.4|4140.4|4145.6|4139.6|3
1648722830000|2022-03-31 10:33:50|4146.6|4140.6|4144.8|4134.8|4146.6|4140.6|4144.8|4134.8|2
1648722840000|2022-03-31 10:34:00|4144.5|4134.5|4144.3|4134|4144.5|4134.5|4144.3|4134|2
1648722850000|2022-03-31 10:34:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1648722900000|2022-03-31 10:35:00|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|1
1648722910000|2022-03-31 10:35:10|4140.6|4134.6|4140.9|4134.9|4140.9|4134.9|4140.6|4134.6|2
1648722940000|2022-03-31 10:35:40|4141.9|4135.9|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|3
1648722990000|2022-03-31 10:36:30|4142|4133.5|4139.5|4133.5|4142|4133.5|4139.5|4133.5|2
1648723000000|2022-03-31 10:36:40|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|3
1648723010000|2022-03-31 10:36:50|4137.9|4131.9|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|2
1648723030000|2022-03-31 10:37:10|4137.6|4131.6|4136.5|4128.5|4137.6|4131.6|4136.5|4128.5|4
1648723040000|2022-03-31 10:37:20|4136.8|4128.8|4137.1|4131.1|4137.1|4131.1|4136.8|4128.8|2
1648723050000|2022-03-31 10:37:30|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|1
1648723060000|2022-03-31 10:37:40|4138.4|4132.4|4139.1|4133.1|4139.1|4133.1|4138.4|4132.4|2
1648723110000|2022-03-31 10:38:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1648723130000|2022-03-31 10:38:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|1
1648723190000|2022-03-31 10:39:50|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1648723200000|2022-03-31 10:40:00|4139.9|4133.9|4140.4|4134.4|4140.4|4134.4|4139.9|4133.9|2
1648723490000|2022-03-31 10:44:50|4140.6|4134.6|4140.4|4134.4|4140.6|4134.6|4140.4|4134.4|2
1648723720000|2022-03-31 10:48:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1648723740000|2022-03-31 10:49:00|4138.1|4132.1|4140|4132|4140|4132.1|4138.1|4132|2
1648723750000|2022-03-31 10:49:10|4141.5|4132.3|4139.9|4133.9|4141.5|4133.9|4139.9|4132.3|2
1648723760000|2022-03-31 10:49:20|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|2
1648723780000|2022-03-31 10:49:40|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1648723790000|2022-03-31 10:49:50|4138.4|4132.4|4137.4|4131.4|4138.4|4132.4|4137.4|4131.4|2
1648723800000|2022-03-31 10:50:00|4135.9|4129.9|4136.5|4127.3|4136.5|4129.9|4135.9|4127.3|2
1648723820000|2022-03-31 10:50:20|4136|4127.8|4134.9|4128.9|4136|4128.9|4134.9|4127.8|3
1648723840000|2022-03-31 10:50:40|4135.4|4129.4|4136.1|4130.1|4137.1|4131.1|4135.4|4129.4|5
1648723850000|2022-03-31 10:50:50|4136.4|4130.4|4137.9|4131.9|4137.9|4131.9|4136.4|4130.4|2
1648723870000|2022-03-31 10:51:10|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|1
1648723920000|2022-03-31 10:52:00|4135.9|4129.9|4136.6|4130.6|4136.6|4130.6|4135.9|4129.9|2
1648723940000|2022-03-31 10:52:20|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|1
1648724020000|2022-03-31 10:53:40|4136.1|4130.1|4131.9|4125.9|4136.1|4130.1|4131.9|4125.9|4
1648724050000|2022-03-31 10:54:10|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648724150000|2022-03-31 10:55:50|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|2
1648724170000|2022-03-31 10:56:10|4130.9|4124.9|4127.6|4121.6|4130.9|4124.9|4127.6|4121.6|5
1648724180000|2022-03-31 10:56:20|4128.1|4122.1|4130.4|4124.4|4130.4|4124.4|4128.1|4122.1|2
1648724190000|2022-03-31 10:56:30|4130.6|4124.6|4131.4|4125.4|4131.4|4125.4|4130.6|4124.6|2
1648724200000|2022-03-31 10:56:40|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648724210000|2022-03-31 10:56:50|4131.4|4125.4|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|6
1648724220000|2022-03-31 10:57:00|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1648724270000|2022-03-31 10:57:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1648724360000|2022-03-31 10:59:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|1
1648724410000|2022-03-31 11:00:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1648724470000|2022-03-31 11:01:10|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|2
1648724490000|2022-03-31 11:01:30|4133.4|4127.4|4134.9|4128.9|4135.4|4129.4|4133.4|4127.4|6
1648724500000|2022-03-31 11:01:40|4134.6|4128.6|4135.4|4129.4|4135.4|4129.4|4134.6|4128.6|4
1648724510000|2022-03-31 11:01:50|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1648724610000|2022-03-31 11:03:30|4135.9|4129.9|4140|4131.5|4140|4131.5|4135.9|4129.9|2
1648724620000|2022-03-31 11:03:40|4140.3|4131.8|4140.3|4131.8|4140.3|4131.8|4140.3|4131.8|1
1648724630000|2022-03-31 11:03:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1648724670000|2022-03-31 11:04:30|4140.6|4134.6|4140.9|4134.9|4140.9|4134.9|4140.6|4134.6|2
1648724800000|2022-03-31 11:06:40|4141.6|4135.6|4141.6|4135.6|4142.1|4136.1|4141.4|4135.4|4
1648724880000|2022-03-31 11:08:00|4141.1|4135.1|4139.4|4133.4|4141.1|4135.1|4139.4|4133.4|2
1648724900000|2022-03-31 11:08:20|4138.9|4132.9|4138.6|4132.6|4138.9|4132.9|4138.6|4132.6|2
1648724910000|2022-03-31 11:08:30|4138.4|4132.4|4134.8|4128.8|4138.4|4132.4|4134.8|4128.8|3
1648724940000|2022-03-31 11:09:00|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1648724950000|2022-03-31 11:09:10|4136.4|4130.4|4140.1|4134.1|4140.1|4134.1|4136.4|4130.4|5
1648724980000|2022-03-31 11:09:40|4139.9|4133.9|4139.6|4133.6|4139.9|4133.9|4139.6|4133.6|2
1648725000000|2022-03-31 11:10:00|4139.1|4133.1|4137.6|4131.6|4139.1|4133.1|4137.6|4131.6|2
1648725030000|2022-03-31 11:10:30|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|1
1648725050000|2022-03-31 11:10:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|1
1648725120000|2022-03-31 11:12:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|1
1648725260000|2022-03-31 11:14:20|4140.3|4132|4140.6|4134.6|4140.6|4134.6|4140.3|4132|2
1648725270000|2022-03-31 11:14:30|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|1
1648725320000|2022-03-31 11:15:20|4143.8|4135|4145.6|4139.6|4145.6|4139.6|4143.8|4135|2
1648725330000|2022-03-31 11:15:30|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1648725340000|2022-03-31 11:15:40|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|1
1648725370000|2022-03-31 11:16:10|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|2
1648725390000|2022-03-31 11:16:30|4146.4|4140.4|4148.9|4142.9|4148.9|4142.9|4146.4|4140.4|3
1648725400000|2022-03-31 11:16:40|4149.4|4143.4|4150.6|4144.6|4150.6|4144.6|4149.4|4143.4|2
1648725410000|2022-03-31 11:16:50|4150.4|4144.4|4152.4|4146.4|4152.4|4146.4|4150.4|4144.4|3
1648725420000|2022-03-31 11:17:00|4152.1|4146.1|4151.4|4145.4|4152.1|4146.1|4151.4|4145.4|2
1648725430000|2022-03-31 11:17:10|4151.1|4145.1|4150.9|4144.9|4151.1|4145.1|4150.9|4144.9|2
1648725450000|2022-03-31 11:17:30|4151.6|4145.6|4153.1|4147.1|4153.6|4147.6|4151.6|4145.6|4
1648725460000|2022-03-31 11:17:40|4152.9|4146.9|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|4
1648725470000|2022-03-31 11:17:50|4153.4|4147.4|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|5
1648725510000|2022-03-31 11:18:30|4153.1|4147.1|4155.4|4149.4|4155.4|4149.4|4153.1|4147.1|3
1648725520000|2022-03-31 11:18:40|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|2
1648725550000|2022-03-31 11:19:10|4158.8|4149.3|4159.5|4150|4159.5|4150|4158.8|4149.3|2
1648725560000|2022-03-31 11:19:20|4157|4151|4155.4|4149.4|4157|4151|4155.4|4149.4|2
1648725600000|2022-03-31 11:20:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1648725610000|2022-03-31 11:20:10|4156.6|4150.6|4159.5|4151.5|4159.5|4151.5|4156.6|4150.6|2
1648725630000|2022-03-31 11:20:30|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1648725650000|2022-03-31 11:20:50|4159.6|4153.6|4159.6|4153.6|4160.6|4154.6|4159.6|4153.6|3
1648725660000|2022-03-31 11:21:00|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|3
1648725680000|2022-03-31 11:21:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|3
1648725690000|2022-03-31 11:21:30|4162.5|4154.5|4164.5|4156.5|4164.5|4156.5|4162.5|4154.5|2
1648725700000|2022-03-31 11:21:40|4163.4|4157.4|4164.9|4158.9|4165|4158.9|4163.4|4157|3
1648725710000|2022-03-31 11:21:50|4165.1|4159.1|4167.4|4161.4|4167.9|4161.9|4165.1|4159.1|3
1648725720000|2022-03-31 11:22:00|4167|4161|4165.4|4159.4|4167|4161|4165.1|4159.1|4
1648725730000|2022-03-31 11:22:10|4164.8|4158.8|4164.5|4158.5|4164.8|4158.8|4164.5|4158.5|2
1648725750000|2022-03-31 11:22:30|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|2
1648725770000|2022-03-31 11:22:50|4163.9|4157.9|4160.9|4154.9|4163.9|4157.9|4160.9|4154.9|4
1648725780000|2022-03-31 11:23:00|4161.8|4152.8|4161.6|4155.6|4161.8|4155.6|4161.1|4152.8|4
1648725790000|2022-03-31 11:23:10|4161.9|4155.9|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|5
1648725810000|2022-03-31 11:23:30|4162.6|4156.6|4158.3|4148.5|4162.6|4156.6|4158.3|4148.5|3
1648725820000|2022-03-31 11:23:40|4158|4148.3|4155.4|4149.4|4158|4149.4|4153.1|4147.1|10
1648725850000|2022-03-31 11:24:10|4155.9|4149.9|4158.1|4152.1|4158.4|4152.4|4155.9|4149.9|4
1648725880000|2022-03-31 11:24:40|4157.6|4151.6|4154.9|4148.9|4158|4151.9|4154.9|4148.9|4
1648725910000|2022-03-31 11:25:10|4155.4|4149.4|4162.9|4156.9|4163.5|4157.4|4155.4|4149.4|11
1648725920000|2022-03-31 11:25:20|4162.6|4156.6|4163.5|4155|4163.5|4156.9|4161.4|4155|11
1648725940000|2022-03-31 11:25:40|4162.4|4156.4|4160.9|4154.9|4162.4|4156.4|4160.9|4154.9|12
1648725950000|2022-03-31 11:25:50|4161.4|4155.4|4161.4|4155.4|4161.6|4155.6|4161.1|4155.1|16
1648725960000|2022-03-31 11:26:00|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|20
1648725970000|2022-03-31 11:26:10|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|18
1648725980000|2022-03-31 11:26:20|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|14
1648725990000|2022-03-31 11:26:30|4161.6|4155.6|4163.8|4155.8|4163.8|4155.8|4161.4|4155.4|7
1648726000000|2022-03-31 11:26:40|4163.3|4157.3|4163.9|4157.9|4164.4|4158.4|4163.3|4157.3|21
1648726010000|2022-03-31 11:26:50|4164.1|4158.1|4164.1|4158.1|4164.4|4158.4|4163.9|4157.9|11
1648726020000|2022-03-31 11:27:00|4164.4|4158.4|4169.3|4159.5|4169.5|4159.5|4164.4|4158.3|3
1648726030000|2022-03-31 11:27:10|4169.5|4159.8|4169.5|4159.8|4169.5|4159.8|4169.5|4159.8|1
1648726040000|2022-03-31 11:27:20|4170|4160.5|4170.1|4164.1|4170.3|4164.1|4169.8|4160.5|5
1648726050000|2022-03-31 11:27:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648726060000|2022-03-31 11:27:40|4170.1|4164.1|4172.6|4166.6|4172.6|4166.6|4170.1|4164.1|2
1648726070000|2022-03-31 11:27:50|4172.4|4166.4|4173.9|4167.9|4173.9|4167.9|4172.4|4166.4|3
1648726080000|2022-03-31 11:28:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|1
1648726090000|2022-03-31 11:28:10|4174.9|4168.9|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|2
1648726100000|2022-03-31 11:28:20|4174.4|4168.4|4171.4|4165.4|4174.4|4168.4|4171.4|4165.4|5
1648726110000|2022-03-31 11:28:30|4172.1|4166.1|4170.4|4164.4|4172.1|4166.1|4168.9|4162.9|11
1648726120000|2022-03-31 11:28:40|4170.1|4164.1|4171.9|4165.9|4172.3|4166.3|4170.1|4164.1|6
1648726130000|2022-03-31 11:28:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1648726140000|2022-03-31 11:29:00|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|1
1648726170000|2022-03-31 11:29:30|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|2
1648726180000|2022-03-31 11:29:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1648726190000|2022-03-31 11:29:50|4171.1|4165.1|4165.4|4159.4|4171.1|4165.1|4165.1|4159.1|4
1648726200000|2022-03-31 11:30:00|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648726310000|2022-03-31 11:31:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1648726320000|2022-03-31 11:32:00|4165.4|4159.4|4162.6|4156.6|4165.4|4159.4|4162.6|4156.6|9
1648726330000|2022-03-31 11:32:10|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.4|4156.4|4
1648726350000|2022-03-31 11:32:30|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|3
1648726360000|2022-03-31 11:32:40|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|4
1648726370000|2022-03-31 11:32:50|4162.1|4156.1|4162.9|4156.9|4162.9|4156.9|4162.1|4156.1|2
1648726380000|2022-03-31 11:33:00|4164.8|4156.8|4164.8|4156.8|4164.8|4156.8|4164.8|4156.8|1
1648726390000|2022-03-31 11:33:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|1
1648726470000|2022-03-31 11:34:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1648726490000|2022-03-31 11:34:50|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|2
1648726520000|2022-03-31 11:35:20|4167|4158.8|4167.8|4161.8|4167.8|4161.8|4167|4158.8|2
1648726530000|2022-03-31 11:35:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1648726550000|2022-03-31 11:35:50|4171.8|4162|4173.3|4163|4173.3|4163|4171.8|4162|2
1648726570000|2022-03-31 11:36:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1648726580000|2022-03-31 11:36:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1648726600000|2022-03-31 11:36:40|4173.4|4167.4|4173.9|4167.9|4174.1|4168.1|4173.4|4167.4|4
1648726610000|2022-03-31 11:36:50|4174|4166|4172.6|4166.6|4174|4166.6|4172.3|4166|3
1648726690000|2022-03-31 11:38:10|4173.6|4167.6|4174.6|4168.6|4174.6|4168.6|4173.6|4167.6|2
1648726700000|2022-03-31 11:38:20|4175.6|4169.6|4174.3|4168.3|4175.6|4169.6|4174.1|4168.1|4
1648726710000|2022-03-31 11:38:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1648726720000|2022-03-31 11:38:40|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|1
1648726770000|2022-03-31 11:39:30|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1648726800000|2022-03-31 11:40:00|4174.1|4168.1|4172.3|4163.3|4174.1|4168.1|4172.3|4163.3|2
1648726810000|2022-03-31 11:40:10|4172|4163.5|4169.4|4163.4|4172|4163.5|4169.4|4163.4|3
1648726820000|2022-03-31 11:40:20|4169.1|4163.1|4168.1|4162.1|4169.1|4163.1|4168.1|4162.1|4
1648726830000|2022-03-31 11:40:30|4167.9|4161.9|4167.1|4161.1|4167.9|4161.9|4167.1|4161.1|2
1648726850000|2022-03-31 11:40:50|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1648726860000|2022-03-31 11:41:00|4168.4|4162.4|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|2
1648726900000|2022-03-31 11:41:40|4169.1|4163.1|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|3
1648726920000|2022-03-31 11:42:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1648726940000|2022-03-31 11:42:20|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|2
1648726950000|2022-03-31 11:42:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648726960000|2022-03-31 11:42:40|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|2
1648727010000|2022-03-31 11:43:30|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|2
1648727020000|2022-03-31 11:43:40|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|2
1648727030000|2022-03-31 11:43:50|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1648727070000|2022-03-31 11:44:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1648727110000|2022-03-31 11:45:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|2
1648727130000|2022-03-31 11:45:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1648727290000|2022-03-31 11:48:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648727310000|2022-03-31 11:48:30|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|2
1648727350000|2022-03-31 11:49:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1648727360000|2022-03-31 11:49:20|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|2
1648727390000|2022-03-31 11:49:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1648727410000|2022-03-31 11:50:10|4168.4|4162.4|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|2
1648727420000|2022-03-31 11:50:20|4169.4|4163.4|4169.6|4163.6|4169.6|4163.6|4168.9|4162.9|3
1648727440000|2022-03-31 11:50:40|4168.9|4162.9|4171.1|4165.1|4171.4|4165.4|4168.9|4162.9|7
1648727450000|2022-03-31 11:50:50|4173.3|4165|4172|4166|4173.3|4166.4|4172|4165|3
1648727460000|2022-03-31 11:51:00|4172.1|4166.1|4171.9|4165.9|4172.3|4166.3|4171.9|4165.9|3
1648727470000|2022-03-31 11:51:10|4174|4165.8|4175.8|4167.8|4175.8|4167.8|4173.6|4165.8|6
1648727480000|2022-03-31 11:51:20|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1648727510000|2022-03-31 11:51:50|4176.1|4170.1|4183.1|4177.1|4183.6|4177.6|4176.1|4170.1|6
1648727520000|2022-03-31 11:52:00|4183.6|4177.6|4185.4|4179.4|4186.6|4180.6|4183.6|4177.6|9
1648727530000|2022-03-31 11:52:10|4184.6|4178.6|4182.6|4176.6|4184.6|4178.6|4182.6|4176.6|3
1648727540000|2022-03-31 11:52:20|4183|4177|4182.4|4176.4|4183.4|4177.4|4182.1|4176.1|5
1648727550000|2022-03-31 11:52:30|4181.6|4175.6|4180.9|4174.9|4181.6|4175.6|4180.9|4174.9|2
1648727560000|2022-03-31 11:52:40|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|3
1648727570000|2022-03-31 11:52:50|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|2
1648727600000|2022-03-31 11:53:20|4180.4|4174.4|4178.5|4170.3|4180.4|4174.4|4178.5|4170.3|5
1648727610000|2022-03-31 11:53:30|4178|4170|4178|4170|4178|4170|4178|4170|1
1648727620000|2022-03-31 11:53:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1648727650000|2022-03-31 11:54:10|4175.4|4169.4|4173|4164.5|4175.4|4169.4|4173|4164.5|3
1648727660000|2022-03-31 11:54:20|4172.9|4166.9|4174.9|4168.9|4178.5|4170.1|4172.4|4166.4|10
1648727670000|2022-03-31 11:54:30|4175|4167|4170.6|4164.6|4178.1|4172.1|4170.6|4164.6|13
1648727680000|2022-03-31 11:54:40|4170.8|4162.8|4168.3|4159.8|4170.8|4162.8|4168.3|4158.5|3
1648727690000|2022-03-31 11:54:50|4168|4161.1|4166.9|4160.9|4168|4161.1|4166.6|4160.6|5
1648727700000|2022-03-31 11:55:00|4165.4|4159.4|4166.6|4160.6|4166.6|4160.6|4165.4|4159.4|2
1648727710000|2022-03-31 11:55:10|4166.8|4158|4165.1|4159.1|4166.8|4159.1|4165.1|4158|2
1648727720000|2022-03-31 11:55:20|4165.4|4159.4|4164.9|4158.9|4165.4|4159.4|4164.9|4158.9|2
1648727730000|2022-03-31 11:55:30|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1648727740000|2022-03-31 11:55:40|4164.5|4153|4164|4153.5|4164.5|4153.5|4164|4152.5|3
1648727750000|2022-03-31 11:55:50|4163|4153.9|4159.9|4153.9|4163|4153.9|4159.9|4153.9|2
1648727760000|2022-03-31 11:56:00|4160.1|4154.1|4159.8|4149.5|4160.1|4154.1|4159.8|4149.5|2
1648727770000|2022-03-31 11:56:10|4159|4148.8|4158.8|4146.8|4159|4148.8|4158.8|4146.8|2
1648727780000|2022-03-31 11:56:20|4157|4148.3|4158.8|4149|4158.8|4149|4157|4148.3|3
1648727790000|2022-03-31 11:56:30|4162|4151|4162.8|4151|4163|4151|4162|4151|3
1648727800000|2022-03-31 11:56:40|4163|4151.3|4166.3|4157.8|4166.3|4157.8|4163|4151.3|4
1648727810000|2022-03-31 11:56:50|4163.9|4157.9|4168|4159.5|4168|4159.5|4163.9|4157.9|3
1648727820000|2022-03-31 11:57:00|4166.6|4160.6|4166.4|4160.4|4167.8|4161.3|4166.4|4159.5|4
1648727830000|2022-03-31 11:57:10|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1648727840000|2022-03-31 11:57:20|4165.9|4159.9|4167.4|4161.4|4167.4|4161.4|4165.9|4159.9|2
1648727850000|2022-03-31 11:57:30|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1648727860000|2022-03-31 11:57:40|4168.4|4162.4|4168.5|4160.5|4168.5|4162.4|4168.4|4160.5|2
1648727870000|2022-03-31 11:57:50|4168.3|4159.8|4165.4|4159.4|4168.3|4159.9|4165.4|4158.3|6
1648727880000|2022-03-31 11:58:00|4165.1|4159.1|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|3
1648727900000|2022-03-31 11:58:20|4163.4|4157.4|4163.5|4153.8|4163.5|4157.4|4163.4|4153.5|3
1648727920000|2022-03-31 11:58:40|4159.9|4153.9|4158.6|4152.6|4159.9|4153.9|4158.6|4152.6|2
1648727930000|2022-03-31 11:58:50|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1648727940000|2022-03-31 11:59:00|4160.1|4154.1|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|2
1648727950000|2022-03-31 11:59:10|4159.9|4153.9|4159.9|4153.9|4160.4|4154.4|4158.9|4152.9|9
1648727970000|2022-03-31 11:59:30|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|2
1648727980000|2022-03-31 11:59:40|4160.1|4154.1|4161.4|4155.4|4161.4|4155.4|4160.1|4154.1|3
1648727990000|2022-03-31 11:59:50|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1648728000000|2022-03-31 12:00:00|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1648728010000|2022-03-31 12:00:10|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.6|4155.6|2
1648728020000|2022-03-31 12:00:20|4162.1|4156.1|4163.9|4157.9|4163.9|4157.9|4162.1|4156.1|3
1648728030000|2022-03-31 12:00:30|4164.1|4158.1|4164.3|4156.3|4164.3|4158.1|4164.1|4156.3|2
1648728040000|2022-03-31 12:00:40|4163.4|4157.4|4160.9|4154.9|4163.4|4157.4|4160.9|4154.9|3
1648728050000|2022-03-31 12:00:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.4|4153.4|5
1648728070000|2022-03-31 12:01:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1648728140000|2022-03-31 12:02:20|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|2
1648728150000|2022-03-31 12:02:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1648728160000|2022-03-31 12:02:40|4161.4|4155.4|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|2
1648728170000|2022-03-31 12:02:50|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|2
1648728180000|2022-03-31 12:03:00|4163.4|4157.4|4163.6|4157.6|4163.6|4157.6|4163.4|4157.4|2
1648728190000|2022-03-31 12:03:10|4164.9|4158.9|4165.6|4159.6|4165.6|4159.6|4164.6|4158.6|4
1648728200000|2022-03-31 12:03:20|4165.4|4159.4|4166.9|4160.9|4166.9|4160.9|4165.4|4159.4|3
1648728220000|2022-03-31 12:03:40|4167.4|4161.4|4168.6|4162.6|4168.6|4162.6|4167.4|4161.4|3
1648728230000|2022-03-31 12:03:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1648728240000|2022-03-31 12:04:00|4169.4|4163.4|4170.6|4164.6|4170.6|4164.6|4169.4|4163.4|3
1648728260000|2022-03-31 12:04:20|4171.1|4165.1|4172.9|4166.9|4172.9|4166.9|4171.1|4165.1|2
1648728280000|2022-03-31 12:04:40|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|1
1648728290000|2022-03-31 12:04:50|4172.6|4166.6|4170.4|4164.4|4172.6|4166.6|4170.4|4164.4|2
1648728300000|2022-03-31 12:05:00|4170.1|4164.1|4166.4|4160.4|4170.1|4164.1|4166.4|4160.4|3
1648728310000|2022-03-31 12:05:10|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|2
1648728320000|2022-03-31 12:05:20|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|4
1648728330000|2022-03-31 12:05:30|4166.6|4160.6|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|3
1648728370000|2022-03-31 12:06:10|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|4
1648728380000|2022-03-31 12:06:20|4167.4|4161.4|4166.4|4160.4|4167.4|4161.4|4166.1|4160.1|3
1648728390000|2022-03-31 12:06:30|4166.9|4160.9|4169.1|4163.1|4169.1|4163.1|4166.9|4160.9|2
1648728400000|2022-03-31 12:06:40|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|2
1648728410000|2022-03-31 12:06:50|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1648728470000|2022-03-31 12:07:50|4169.9|4163.9|4171.6|4165.6|4171.6|4165.6|4169.9|4163.9|3
1648728480000|2022-03-31 12:08:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1648728490000|2022-03-31 12:08:10|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|1
1648728500000|2022-03-31 12:08:20|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|3
1648728540000|2022-03-31 12:09:00|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|2
1648728550000|2022-03-31 12:09:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1648728580000|2022-03-31 12:09:40|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|2
1648728600000|2022-03-31 12:10:00|4175.8|4166.8|4173.9|4167.9|4175.8|4167.9|4173.6|4166.8|3
1648728620000|2022-03-31 12:10:20|4173.6|4167.6|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|2
1648728640000|2022-03-31 12:10:40|4173.1|4167.1|4169.9|4163.9|4173.1|4167.1|4169.4|4163.4|7
1648728650000|2022-03-31 12:10:50|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|2
1648728660000|2022-03-31 12:11:00|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648728670000|2022-03-31 12:11:10|4171.1|4165.1|4169.9|4163.9|4171.1|4165.1|4169.9|4163.9|3
1648728710000|2022-03-31 12:11:50|4169.6|4163.6|4167.4|4161.4|4169.6|4163.6|4167.4|4161.4|5
1648728720000|2022-03-31 12:12:00|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1648728750000|2022-03-31 12:12:30|4167.4|4161.4|4166.6|4160.6|4168.4|4162.4|4166.6|4160.6|5
1648728800000|2022-03-31 12:13:20|4166.4|4160.4|4164.9|4158.9|4166.4|4160.4|4164.9|4158.9|5
1648728870000|2022-03-31 12:14:30|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|1
1648728950000|2022-03-31 12:15:50|4164.9|4158.9|4166.1|4160.1|4166.1|4160.1|4164.9|4158.9|2
1648728960000|2022-03-31 12:16:00|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1648728990000|2022-03-31 12:16:30|4165.6|4159.6|4164.9|4158.9|4165.6|4159.6|4164.9|4158.9|2
1648729000000|2022-03-31 12:16:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|2
1648729010000|2022-03-31 12:16:50|4165.6|4159.6|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|2
1648729060000|2022-03-31 12:17:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1648729090000|2022-03-31 12:18:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1648729100000|2022-03-31 12:18:20|4165.9|4159.9|4166.4|4160.4|4166.9|4160.9|4165.9|4159.9|4
1648729110000|2022-03-31 12:18:30|4166.1|4160.1|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|3
1648729160000|2022-03-31 12:19:20|4166.6|4160.6|4166.4|4160.4|4166.6|4160.6|4166.4|4160.4|2
1648729200000|2022-03-31 12:20:00|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1648729210000|2022-03-31 12:20:10|4168.4|4162.4|4170.4|4164.4|4170.4|4164.4|4168.4|4162.4|2
1648729240000|2022-03-31 12:20:40|4170.9|4164.9|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|3
1648729280000|2022-03-31 12:21:20|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|2
1648729300000|2022-03-31 12:21:40|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1648729310000|2022-03-31 12:21:50|4170.4|4164.4|4168.9|4162.9|4170.4|4164.4|4168.4|4162.4|3
1648729320000|2022-03-31 12:22:00|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|1
1648729350000|2022-03-31 12:22:30|4168.1|4162.1|4166.9|4160.9|4168.1|4162.1|4166.6|4160.6|3
1648729360000|2022-03-31 12:22:40|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|3
1648729400000|2022-03-31 12:23:20|4168.4|4162.4|4167.1|4161.1|4168.4|4162.4|4167.1|4161.1|4
1648729440000|2022-03-31 12:24:00|4165.9|4159.9|4164.4|4158.4|4165.9|4159.9|4164.4|4158.4|4
1648729470000|2022-03-31 12:24:30|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|2
1648729490000|2022-03-31 12:24:50|4164.1|4158.1|4165.4|4159.4|4165.4|4159.4|4164.1|4158.1|2
1648729500000|2022-03-31 12:25:00|4165.6|4159.6|4164.9|4158.9|4165.6|4159.6|4164.9|4158.9|4
1648729510000|2022-03-31 12:25:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|1
1648729520000|2022-03-31 12:25:20|4164.9|4158.9|4165.1|4159.1|4165.1|4159.1|4164.9|4158.9|2
1648729540000|2022-03-31 12:25:40|4165.4|4159.4|4166.1|4160.1|4166.1|4160.1|4165.4|4159.4|4
1648729620000|2022-03-31 12:27:00|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|2
1648729670000|2022-03-31 12:27:50|4167.6|4161.6|4166.4|4160.4|4167.6|4161.6|4166.4|4160.4|2
1648729680000|2022-03-31 12:28:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1648729720000|2022-03-31 12:28:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648729770000|2022-03-31 12:29:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1648729780000|2022-03-31 12:29:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1648729810000|2022-03-31 12:30:10|4168.1|4162.1|4167.4|4161.4|4168.1|4162.1|4167.4|4161.4|2
1648729830000|2022-03-31 12:30:30|4167.1|4161.1|4165.1|4159.1|4167.1|4161.1|4164.6|4158.6|7
1648729840000|2022-03-31 12:30:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|3
1648730000000|2022-03-31 12:33:20|4165.4|4159.4|4166.4|4160.4|4166.4|4160.4|4164.1|4158.1|4
1648730010000|2022-03-31 12:33:30|4166.6|4160.6|4168.6|4162.6|4168.6|4162.6|4166.6|4160.6|2
1648730030000|2022-03-31 12:33:50|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|2
1648730080000|2022-03-31 12:34:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1648730090000|2022-03-31 12:34:50|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|2
1648730100000|2022-03-31 12:35:00|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|2
1648730150000|2022-03-31 12:35:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1648730220000|2022-03-31 12:37:00|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|2
1648730230000|2022-03-31 12:37:10|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|2
1648730250000|2022-03-31 12:37:30|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|2
1648730260000|2022-03-31 12:37:40|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|2
1648730300000|2022-03-31 12:38:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1648730320000|2022-03-31 12:38:40|4165.9|4159.9|4165.1|4159.1|4165.9|4159.9|4165.1|4159.1|2
1648730340000|2022-03-31 12:39:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1648730440000|2022-03-31 12:40:40|4163.9|4157.9|4160.1|4154.1|4163.9|4157.9|4159.1|4153.1|7
1648730460000|2022-03-31 12:41:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1648730500000|2022-03-31 12:41:40|4158.6|4152.6|4155.9|4149.9|4158.6|4152.6|4155.9|4149.9|3
1648730530000|2022-03-31 12:42:10|4156|4142.5|4153.8|4142.3|4156|4142.5|4153.8|4142.3|3
1648730540000|2022-03-31 12:42:20|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1648730550000|2022-03-31 12:42:30|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|1
1648730560000|2022-03-31 12:42:40|4147.9|4141.9|4149.8|4141.8|4149.8|4142.1|4147.9|4141.8|3
1648730580000|2022-03-31 12:43:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1648730590000|2022-03-31 12:43:10|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1648730600000|2022-03-31 12:43:20|4148.9|4142.9|4151.1|4145.1|4151.1|4145.1|4148.9|4142.9|2
1648730610000|2022-03-31 12:43:30|4151.5|4141.8|4150.6|4144.6|4151.5|4145.1|4150.6|4141.8|3
1648730670000|2022-03-31 12:44:30|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1648730680000|2022-03-31 12:44:40|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1648730690000|2022-03-31 12:44:50|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1648730700000|2022-03-31 12:45:00|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|2
1648730730000|2022-03-31 12:45:30|4152.4|4146.4|4154.6|4148.6|4154.9|4148.9|4151.4|4145.4|6
1648730760000|2022-03-31 12:46:00|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|4
1648730780000|2022-03-31 12:46:20|4157.3|4149.3|4156.1|4150.1|4157.3|4150.3|4156|4149.3|4
1648730800000|2022-03-31 12:46:40|4156.9|4150.9|4160.6|4154.6|4160.6|4154.6|4156.9|4150.9|5
1648730890000|2022-03-31 12:48:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|1
1648730940000|2022-03-31 12:49:00|4159.8|4151.8|4158|4152|4159.8|4152|4157.6|4151.6|3
1648730950000|2022-03-31 12:49:10|4157.3|4151.3|4156.9|4150.9|4157.5|4151.5|4156.9|4150.9|3
1648730960000|2022-03-31 12:49:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1648730980000|2022-03-31 12:49:40|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|3
1648730990000|2022-03-31 12:49:50|4156.4|4150.4|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|2
1648731000000|2022-03-31 12:50:00|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4153.9|4147.9|6
1648731040000|2022-03-31 12:50:40|4154.4|4148.4|4151.3|4143.3|4154.4|4148.4|4151.3|4143.3|3
1648731050000|2022-03-31 12:50:50|4149.3|4139.5|4150.3|4139.5|4150.8|4139.5|4148.8|4139.5|4
1648731070000|2022-03-31 12:51:10|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1648731090000|2022-03-31 12:51:30|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|2
1648731110000|2022-03-31 12:51:50|4151.6|4145.6|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|2
1648731130000|2022-03-31 12:52:10|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|1
1648731140000|2022-03-31 12:52:20|4155|4149|4157|4151|4157|4151|4155|4149|3
1648731150000|2022-03-31 12:52:30|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|1
1648731160000|2022-03-31 12:52:40|4158.4|4152.4|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|2
1648731170000|2022-03-31 12:52:50|4158.4|4152.4|4160.1|4154.1|4160.1|4154.1|4158.4|4152.4|2
1648731190000|2022-03-31 12:53:10|4160.4|4154.4|4160.1|4154.1|4160.9|4154.9|4160.1|4154.1|4
1648731200000|2022-03-31 12:53:20|4160.9|4154.9|4159.9|4153.9|4160.9|4154.9|4159.9|4153.9|2
1648731210000|2022-03-31 12:53:30|4160|4151.3|4158|4149.3|4160|4151.3|4158|4149.3|4
1648731220000|2022-03-31 12:53:40|4157.1|4151.1|4155.6|4149.6|4157.1|4151.1|4154.4|4148.4|8
1648731230000|2022-03-31 12:53:50|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1648731240000|2022-03-31 12:54:00|4157.4|4151.4|4158.9|4152.9|4158.9|4152.9|4157.4|4151.4|3
1648731260000|2022-03-31 12:54:20|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1648731280000|2022-03-31 12:54:40|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1648731310000|2022-03-31 12:55:10|4160.6|4154.6|4157.1|4151.1|4160.6|4154.6|4157.1|4151.1|6
1648731320000|2022-03-31 12:55:20|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|2
1648731340000|2022-03-31 12:55:40|4158.1|4152.1|4159.9|4153.9|4159.9|4153.9|4158.1|4152.1|7
1648731350000|2022-03-31 12:55:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1648731360000|2022-03-31 12:56:00|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1648731370000|2022-03-31 12:56:10|4161.4|4155.4|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|2
1648731380000|2022-03-31 12:56:20|4162.5|4156.5|4163.6|4157.6|4163.6|4157.6|4162.4|4156.4|4
1648731390000|2022-03-31 12:56:30|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|2
1648731400000|2022-03-31 12:56:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1648731410000|2022-03-31 12:56:50|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|2
1648731420000|2022-03-31 12:57:00|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|3
1648731440000|2022-03-31 12:57:20|4164.4|4158.4|4167.1|4161.1|4168.9|4162.9|4164.4|4158.4|5
1648731460000|2022-03-31 12:57:40|4167.4|4161.4|4168.1|4162.1|4168.1|4162.1|4167.4|4161.4|3
1648731470000|2022-03-31 12:57:50|4167.9|4161.9|4167.6|4161.6|4167.9|4161.9|4167.6|4161.6|2
1648731480000|2022-03-31 12:58:00|4167.4|4161.4|4167.1|4161.1|4167.4|4161.4|4167.1|4161.1|2
1648731500000|2022-03-31 12:58:20|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|2
1648731540000|2022-03-31 12:59:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1648731550000|2022-03-31 12:59:10|4166.4|4160.4|4164.6|4158.6|4166.4|4160.4|4164.6|4158.6|3
1648731560000|2022-03-31 12:59:20|4164.4|4158.4|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|3
1648731580000|2022-03-31 12:59:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1648731600000|2022-03-31 13:00:00|4163.6|4157.6|4165.6|4159.6|4172.4|4166.4|4163.6|4157.6|14
1648731610000|2022-03-31 13:00:10|4165.4|4159.4|4166.1|4160.1|4171.9|4165.9|4165.1|4159.1|15
1648731620000|2022-03-31 13:00:20|4166.9|4160.9|4165.9|4159.9|4168.8|4160.9|4165.9|4159.9|8
1648731630000|2022-03-31 13:00:30|4166.1|4160.1|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|5
1648731640000|2022-03-31 13:00:40|4167.6|4161.6|4168.9|4162.9|4169.1|4163.1|4167.4|4161.4|6
1648731650000|2022-03-31 13:00:50|4168.6|4162.6|4169.1|4163.1|4169.6|4163.6|4168.4|4162.4|14
1648731660000|2022-03-31 13:01:00|4168.6|4162.6|4170.4|4164.4|4170.4|4164.4|4168.6|4162.6|5
1648731670000|2022-03-31 13:01:10|4171.1|4165.1|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|2
1648731680000|2022-03-31 13:01:20|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|5
1648731690000|2022-03-31 13:01:30|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|5
1648731700000|2022-03-31 13:01:40|4170.4|4164.4|4170.9|4164.9|4171.4|4165.4|4170.4|4164.4|4
1648731720000|2022-03-31 13:02:00|4171.1|4165.1|4173.9|4167.9|4173.9|4167.9|4171.1|4165.1|8
1648731730000|2022-03-31 13:02:10|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4173.9|4167.9|6
1648731740000|2022-03-31 13:02:20|4174.4|4168.4|4174.4|4168.4|4175.1|4169.1|4174.1|4168.1|11
1648731750000|2022-03-31 13:02:30|4174.1|4168.1|4174.4|4168.4|4174.9|4168.9|4174.1|4168.1|6
1648731760000|2022-03-31 13:02:40|4174.1|4168.1|4174.4|4168.4|4174.6|4168.6|4174.1|4168.1|7
1648731770000|2022-03-31 13:02:50|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4173.4|4167.4|5
1648731780000|2022-03-31 13:03:00|4174.6|4168.6|4175.4|4169.4|4175.4|4169.4|4174.6|4168.6|4
1648731790000|2022-03-31 13:03:10|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|3
1648731800000|2022-03-31 13:03:20|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|9
1648731810000|2022-03-31 13:03:30|4175.6|4169.6|4176.9|4170.9|4176.9|4170.9|4175.6|4169.6|3
1648731820000|2022-03-31 13:03:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648731830000|2022-03-31 13:03:50|4179.6|4173.6|4179.9|4173.9|4180.9|4174.9|4177.9|4171.9|15
1648731840000|2022-03-31 13:04:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1648731850000|2022-03-31 13:04:10|4181.9|4175.9|4183.3|4175|4185|4176.1|4181.9|4175|5
1648731860000|2022-03-31 13:04:20|4182.8|4175.3|4182.8|4174.8|4182.8|4175.3|4182.8|4174.8|2
1648731870000|2022-03-31 13:04:30|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|2
1648731880000|2022-03-31 13:04:40|4180.9|4174.9|4182.4|4176.4|4182.4|4176.4|4180.9|4174.9|3
1648731900000|2022-03-31 13:05:00|4181.9|4175.9|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|3
1648731920000|2022-03-31 13:05:20|4182.6|4176.6|4184.1|4178.1|4184.1|4178.1|4182.6|4176.6|2
1648731930000|2022-03-31 13:05:30|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.1|4177.1|4
1648731940000|2022-03-31 13:05:40|4186.1|4180.1|4185.4|4179.4|4186.1|4180.1|4184.6|4178.6|5
1648731950000|2022-03-31 13:05:50|4185.6|4179.6|4185.4|4179.4|4185.6|4179.6|4185.4|4179.4|2
1648731960000|2022-03-31 13:06:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1648731970000|2022-03-31 13:06:10|4184.9|4178.9|4184.6|4178.6|4184.9|4178.9|4184.6|4178.6|2
1648732000000|2022-03-31 13:06:40|4184.4|4178.4|4182.1|4176.1|4184.4|4178.4|4181.9|4175.9|8
1648732010000|2022-03-31 13:06:50|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|2
1648732020000|2022-03-31 13:07:00|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|2
1648732030000|2022-03-31 13:07:10|4183.4|4177.4|4183.6|4177.6|4184.6|4178.6|4183.4|4177.4|5
1648732040000|2022-03-31 13:07:20|4183.4|4177.4|4183.1|4177.1|4183.9|4177.9|4183.1|4177.1|5
1648732050000|2022-03-31 13:07:30|4182.4|4176.4|4182.6|4176.6|4183.6|4177.6|4182.4|4176.4|3
1648732060000|2022-03-31 13:07:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1648732070000|2022-03-31 13:07:50|4181.6|4175.6|4179.9|4173.9|4181.6|4175.6|4179.9|4173.9|5
1648732080000|2022-03-31 13:08:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1648732090000|2022-03-31 13:08:10|4179.4|4173.4|4177.9|4171.9|4179.4|4173.4|4177.9|4171.9|3
1648732100000|2022-03-31 13:08:20|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4175.9|4169.9|4
1648732110000|2022-03-31 13:08:30|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1648732120000|2022-03-31 13:08:40|4177.1|4171.1|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|2
1648732140000|2022-03-31 13:09:00|4178.6|4172.6|4180.1|4174.1|4180.1|4174.1|4178.6|4172.6|2
1648732150000|2022-03-31 13:09:10|4180.4|4174.4|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|2
1648732190000|2022-03-31 13:09:50|4180.9|4174.9|4179.4|4173.4|4180.9|4174.9|4179.4|4173.4|4
1648732200000|2022-03-31 13:10:00|4180.1|4174.1|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|3
1648732240000|2022-03-31 13:10:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1648732250000|2022-03-31 13:10:50|4181.6|4175.6|4182.9|4176.9|4182.9|4176.9|4181.6|4175.6|4
1648732260000|2022-03-31 13:11:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|2
1648732270000|2022-03-31 13:11:10|4181.9|4175.9|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|2
1648732280000|2022-03-31 13:11:20|4180.9|4174.9|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|2
1648732290000|2022-03-31 13:11:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1648732300000|2022-03-31 13:11:40|4181.4|4175.4|4180.6|4174.6|4181.4|4175.4|4180.6|4174.6|2
1648732310000|2022-03-31 13:11:50|4180.1|4174.1|4179.4|4173.4|4180.1|4174.1|4179.4|4173.4|4
1648732320000|2022-03-31 13:12:00|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1648732330000|2022-03-31 13:12:10|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.1|4173.1|3
1648732360000|2022-03-31 13:12:40|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|2
1648732380000|2022-03-31 13:13:00|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|3
1648732390000|2022-03-31 13:13:10|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|4
1648732400000|2022-03-31 13:13:20|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|8
1648732410000|2022-03-31 13:13:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1648732420000|2022-03-31 13:13:40|4182.1|4176.1|4187.1|4181.1|4187.1|4181.1|4182.1|4176.1|7
1648732430000|2022-03-31 13:13:50|4189.8|4181.3|4192.3|4184.3|4192.3|4184.3|4189.8|4181.3|5
1648732440000|2022-03-31 13:14:00|4191.6|4185.6|4186.1|4180.1|4192.4|4186.4|4186.1|4180.1|5
1648732450000|2022-03-31 13:14:10|4186.4|4180.4|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|3
1648732460000|2022-03-31 13:14:20|4186.9|4180.9|4182.1|4176.1|4186.9|4180.9|4181.1|4175.1|8
1648732470000|2022-03-31 13:14:30|4181.9|4175.9|4183.4|4177.4|4185|4177.4|4181.6|4175.6|9
1648732480000|2022-03-31 13:14:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1648732490000|2022-03-31 13:14:50|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|4
1648732500000|2022-03-31 13:15:00|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|8
1648732510000|2022-03-31 13:15:10|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|3
1648732550000|2022-03-31 13:15:50|4187|4177|4187.5|4177.8|4187.5|4177.8|4187|4177|3
1648732560000|2022-03-31 13:16:00|4187.4|4181.4|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|3
1648732570000|2022-03-31 13:16:10|4187.9|4181.9|4190.9|4184.9|4190.9|4184.9|4187.9|4181.9|5
1648732580000|2022-03-31 13:16:20|4191.1|4185.1|4200.3|4188.3|4200.3|4188.3|4191.1|4185.1|9
1648732590000|2022-03-31 13:16:30|4200|4188.5|4200.1|4194.1|4200.3|4194.1|4200|4188.5|3
1648732600000|2022-03-31 13:16:40|4200.4|4194.4|4201.6|4195.6|4201.6|4195.6|4199.9|4193.9|12
1648732610000|2022-03-31 13:16:50|4201.9|4195.9|4204.4|4198.4|4205.9|4199.9|4201.9|4195.9|9
1648732620000|2022-03-31 13:17:00|4203.9|4197.9|4206.1|4200.1|4206.1|4200.1|4203.9|4197.9|14
1648732630000|2022-03-31 13:17:10|4206.6|4200.6|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|5
1648732640000|2022-03-31 13:17:20|4208.9|4202.9|4216.4|4210.4|4216.6|4210.6|4208.9|4202.9|13
1648732650000|2022-03-31 13:17:30|4216.9|4210.9|4218.4|4212.4|4218.4|4212.4|4216.9|4210.9|10
1648732660000|2022-03-31 13:17:40|4219.4|4213.4|4221.9|4215.9|4221.9|4215.9|4218.1|4212.1|8
1648732670000|2022-03-31 13:17:50|4222.1|4216.1|4240.5|4225|4244|4225|4222.1|4216.1|11
1648732680000|2022-03-31 13:18:00|4240|4225.3|4237.3|4221.3|4240|4225.3|4237.3|4221|9
1648732690000|2022-03-31 13:18:10|4238.3|4221.5|4246.8|4226.8|4247.1|4227.1|4238.3|4221.5|6
1648732700000|2022-03-31 13:18:20|4245.9|4225.9|4242.8|4222.8|4245.9|4225.9|4242.8|4222.8|5
1648732710000|2022-03-31 13:18:30|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|4242.5|4222.5|1
1648732720000|2022-03-31 13:18:40|4230|4221.3|4238.3|4223.5|4242|4223.5|4230|4221.3|5
1648732730000|2022-03-31 13:18:50|4243.6|4223.6|4243.3|4223.5|4243.6|4223.6|4243.3|4223.5|2
1648732740000|2022-03-31 13:19:00|4243|4223.8|4242|4225.8|4243.3|4225.8|4242|4223.8|4
1648732750000|2022-03-31 13:19:10|4241|4225.3|4238.5|4225|4241|4225.3|4238.5|4225|4
1648732760000|2022-03-31 13:19:20|4233.8|4225.5|4234.3|4225.5|4234.3|4225.5|4233.8|4225.5|2
1648732770000|2022-03-31 13:19:30|4234.8|4226|4238.8|4226|4240.3|4227|4234|4225.3|5
1648732780000|2022-03-31 13:19:40|4238|4225.3|4237.8|4223.5|4238|4226.3|4237.8|4223.5|4
1648732790000|2022-03-31 13:19:50|4237.3|4224.8|4236|4225|4237.3|4225|4236|4224.8|3
1648732800000|2022-03-31 13:20:00|4235.8|4225.3|4233.3|4221.8|4235.8|4225.3|4233|4215.5|10
1648732810000|2022-03-31 13:20:10|4234.8|4223|4233.5|4222|4236.5|4224.3|4233.5|4222|10
1648732820000|2022-03-31 13:20:20|4231.3|4222.5|4232|4223.3|4232|4223.3|4230.5|4221.8|6
1648732830000|2022-03-31 13:20:30|4232.8|4224|4234.5|4223.8|4234.5|4224.8|4232.8|4223.8|3
1648732840000|2022-03-31 13:20:40|4234|4223.5|4233.8|4223.5|4234|4223.5|4233.8|4223.3|3
1648732850000|2022-03-31 13:20:50|4232.3|4223.3|4231.8|4223|4232.3|4223.3|4231.8|4223|3
1648732860000|2022-03-31 13:21:00|4234.3|4224|4237|4227|4241.5|4230|4234.3|4224|12
1648732870000|2022-03-31 13:21:10|4238.5|4227.3|4238.8|4227.3|4241|4229.5|4238.5|4227.3|8
1648732880000|2022-03-31 13:21:20|4239|4228.5|4239.5|4229|4239.5|4229|4239|4228.5|2
1648732890000|2022-03-31 13:21:30|4238.3|4230|4238.5|4229.8|4240.8|4231.3|4238.3|4229.3|11
1648732900000|2022-03-31 13:21:40|4239.3|4230.5|4236.8|4228|4240|4231.3|4236.8|4228|9
1648732910000|2022-03-31 13:21:50|4237|4228.3|4237.5|4228.8|4237.5|4228.8|4237|4228.3|2
1648732920000|2022-03-31 13:22:00|4237|4228.3|4236.5|4227.8|4237|4228.3|4236.5|4227.8|2
1648732930000|2022-03-31 13:22:10|4236|4227.3|4235.8|4227|4236|4227.3|4235.8|4227|2
1648732940000|2022-03-31 13:22:20|4236.5|4227.8|4233.8|4223.8|4236.5|4227.8|4233.8|4223|8
1648732950000|2022-03-31 13:22:30|4232.8|4222.8|4231.5|4222.8|4232.8|4222.8|4231.5|4222.8|2
1648732960000|2022-03-31 13:22:40|4231.3|4222.5|4231|4222.3|4231.3|4222.5|4231|4222.3|2
1648732970000|2022-03-31 13:22:50|4231.5|4222.8|4231|4222.3|4231.5|4222.8|4231|4222.3|2
1648732980000|2022-03-31 13:23:00|4231.8|4223|4231.8|4223|4231.8|4223|4231.8|4223|1
1648732990000|2022-03-31 13:23:10|4233.5|4224|4238.8|4225|4238.8|4225|4233.5|4224|3
1648733010000|2022-03-31 13:23:30|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|1
1648733020000|2022-03-31 13:23:40|4236.5|4227.8|4234|4225.3|4236.5|4227.8|4234|4225.3|5
1648733030000|2022-03-31 13:23:50|4234.8|4226|4241|4228.8|4241.5|4231.8|4234.8|4226|6
1648733040000|2022-03-31 13:24:00|4240|4228|4240|4226.3|4240|4228|4240|4226.3|2
1648733050000|2022-03-31 13:24:10|4239.8|4227|4236|4227.3|4239.8|4227.3|4236|4227|4
1648733060000|2022-03-31 13:24:20|4236.3|4227.5|4239|4230.3|4239.3|4230.5|4236.3|4227.5|5
1648733070000|2022-03-31 13:24:30|4238.8|4228.5|4236.3|4227.5|4238.8|4229.3|4236.3|4227.5|8
1648733080000|2022-03-31 13:24:40|4235.8|4227|4238.5|4229.8|4238.5|4229.8|4235.8|4227|5
1648733090000|2022-03-31 13:24:50|4239.3|4230.5|4242|4233.3|4243|4234.3|4239.3|4230.5|6
1648733100000|2022-03-31 13:25:00|4241.3|4232.5|4239.8|4231|4241.8|4233|4239.8|4231|7
1648733120000|2022-03-31 13:25:20|4238.8|4230|4238.5|4229.8|4238.8|4230|4238.5|4229.8|2
1648733130000|2022-03-31 13:25:30|4237.3|4228.5|4235.5|4226.8|4237.3|4228.5|4235.3|4226.5|5
1648733140000|2022-03-31 13:25:40|4237.3|4227.5|4239|4230.3|4239.5|4230.3|4237.3|4227.5|6
1648733150000|2022-03-31 13:25:50|4238.5|4229.8|4238|4229.3|4238.5|4229.8|4238|4229.3|2
1648733160000|2022-03-31 13:26:00|4237.5|4228.8|4232|4223.3|4237.5|4228.8|4232|4223.3|8
1648733170000|2022-03-31 13:26:10|4232.3|4223.5|4232|4223.3|4232.5|4223.5|4231.3|4221.5|10
1648733180000|2022-03-31 13:26:20|4231.3|4222.5|4232.3|4223.5|4232.3|4223.5|4231.3|4222.5|3
1648733190000|2022-03-31 13:26:30|4232|4223.3|4233.8|4225|4233.8|4225|4232|4223.3|5
1648733200000|2022-03-31 13:26:40|4234.3|4225.5|4234.3|4225.5|4234.3|4225.5|4234.3|4225.5|1
1648733210000|2022-03-31 13:26:50|4233.8|4225|4233.8|4225|4233.8|4225|4233.8|4225|1
1648733220000|2022-03-31 13:27:00|4234|4225.3|4234.8|4225.8|4235.3|4226.5|4233.8|4224.8|7
1648733230000|2022-03-31 13:27:10|4233.3|4224.5|4231.8|4223|4233.3|4224.5|4231.8|4223|6
1648733240000|2022-03-31 13:27:20|4231.3|4222.5|4231.3|4222.5|4231.3|4222.5|4231.3|4222.5|1
1648733260000|2022-03-31 13:27:40|4232|4223.3|4231|4222.3|4232|4223.3|4231|4222.3|3
1648733270000|2022-03-31 13:27:50|4230.8|4222|4230.5|4220.5|4230.8|4222|4230.5|4219.8|3
1648733280000|2022-03-31 13:28:00||4220||4221||4221||4220|3
1648733290000|2022-03-31 13:28:10|4229.8|4220.3|4229|4220.3|4229.8|4220.3|4229|4220.3|2
1648733300000|2022-03-31 13:28:20|4229.3|4220.5|4226.8|4218|4229.3|4220.5|4226.3|4217.5|12
1648733310000|2022-03-31 13:28:30|4226.5|4217.8|4222|4213.3|4226.5|4217.8|4222|4213|10
1648733320000|2022-03-31 13:28:40|4222.5|4213.8|4222.5|4213|4223|4214.3|4221.8|4212|7
1648733330000|2022-03-31 13:28:50|4223.5|4216.3|4226.3|4217.5|4227.3|4218|4223.5|4216.3|6
1648733340000|2022-03-31 13:29:00|4226|4217.3|4226|4217.3|4226|4217.3|4226|4217.3|1
1648733390000|2022-03-31 13:29:50|4226.3|4217.5|4226.3|4217.5|4226.3|4217.5|4226.3|4217.5|1
1648733400000|2022-03-31 13:30:00|4226.5|4217.8|4227|4218.3|4227|4218.3|4226.5|4217.8|2
1648733440000|2022-03-31 13:30:40|4226.3|4217.5|4225.3|4216.5|4226.3|4217.5|4223|4214|8
1648733450000|2022-03-31 13:30:50|4226|4217.3|4226.8|4218|4226.8|4218|4226|4217.3|2
1648733460000|2022-03-31 13:31:00|4227.3|4218.5|4227|4218.3|4227.5|4218.8|4227|4218.3|3
1648733470000|2022-03-31 13:31:10|4226.8|4218|4226.8|4218|4226.8|4218|4226.8|4218|1
1648733480000|2022-03-31 13:31:20|4226.3|4217.5|4225.5|4216.8|4226.3|4217.5|4225.3|4216.5|5
1648733500000|2022-03-31 13:31:40|4226|4217.3|4222.5|4213.8|4226.5|4217.8|4221.8|4213|9
1648733510000|2022-03-31 13:31:50|4222.3|4213.5|4222.3|4213.5|4222.3|4213.5|4222.3|4213.5|1
1648733530000|2022-03-31 13:32:10|4221.5|4212.8|4221.5|4212.8|4221.5|4212.8|4221.5|4212.8|1
1648733540000|2022-03-31 13:32:20|4221|4212.3|4218.3|4201|4221|4212.3|4218.3|4200.5|8
1648733550000|2022-03-31 13:32:30|4217.5|4201.8|4214.8|4203|4217.5|4203|4214.8|4201.8|7
1648733560000|2022-03-31 13:32:40|4212|4203.3|4212|4203.3|4212|4203.3|4212|4203.3|2
1648733570000|2022-03-31 13:32:50|4211.5|4202.8|4210.5|4201|4211.5|4202.8|4210.5|4200.3|6
1648733580000|2022-03-31 13:33:00|4209.3|4200|4210|4201.3|4210|4201.3|4209.3|4200|2
1648733590000|2022-03-31 13:33:10|4208.8|4200|4210|4201.3|4210.5|4201.8|4208.8|4200|12
1648733600000|2022-03-31 13:33:20|4209.3|4200.5|4209.3|4200.5|4209.3|4200.5|4209.3|4200.5|1
1648733610000|2022-03-31 13:33:30|4208.3|4199.5|4207.5|4198.8|4208.3|4199.5|4207.5|4198.8|2
1648733620000|2022-03-31 13:33:40|4207.3|4198.5|4206.8|4198|4207.3|4198.5|4206.8|4198|2
1648733630000|2022-03-31 13:33:50|4207.3|4198.5|4207.5|4198.8|4207.5|4198.8|4207.3|4198.5|2
1648733640000|2022-03-31 13:34:00|4208|4199.3|4208.8|4200|4208.8|4200|4208|4199.3|2
1648733650000|2022-03-31 13:34:10|4210.5|4200.3|4211.8|4201.5|4211.8|4201.5|4210.5|4200.3|3
1648733660000|2022-03-31 13:34:20|4212.8|4202.5|4212.8|4202.5|4212.8|4202.5|4212.8|4202.5|1
1648733670000|2022-03-31 13:34:30|4213|4204.3|4214.3|4205.5|4214.3|4205.5|4213|4204.3|3
1648733680000|2022-03-31 13:34:40|4216|4205.8|4214.5|4205.8|4216|4205.8|4214.3|4205.8|3
1648733690000|2022-03-31 13:34:50|4216|4207.3|4215.3|4206.5|4216|4207.3|4215|4206.3|3
1648733700000|2022-03-31 13:35:00|4216|4207.3|4216.5|4207.8|4217.5|4208.8|4216|4207.3|5
1648733710000|2022-03-31 13:35:10|4216.3|4207.5|4212.8|4201|4216.3|4207.5|4211.5|4201|8
1648733720000|2022-03-31 13:35:20|4210|4200.5|4208.5|4199.8|4210|4201.3|4208.5|4199.8|4
1648733730000|2022-03-31 13:35:30|4207.3|4198.5|4206|4196.8|4207.3|4198.5|4204.8|4196|10
1648733740000|2022-03-31 13:35:40|4206.5|4197.3|4208|4199.3|4208.5|4199.8|4206.5|4197.3|6
1648733760000|2022-03-31 13:36:00|4207.8|4199|4207.8|4199|4207.8|4199|4207.8|4199|1
1648733770000|2022-03-31 13:36:10|4206|4196.5|4205.5|4196.8|4206|4196.8|4205|4195|6
1648733780000|2022-03-31 13:36:20|4204.5|4195.8|4204.8|4196|4205.3|4196.5|4204.5|4195.8|3
1648733790000|2022-03-31 13:36:30|4204.5|4195.8|4205.8|4197|4206.5|4197.8|4204.5|4195.8|9
1648733800000|2022-03-31 13:36:40|4205.3|4196.5|4202.8|4194|4206.5|4197.8|4202.3|4193.5|8
1648733820000|2022-03-31 13:37:00|4203|4194.3|4203.5|4194.8|4203.5|4194.8|4202.8|4194|3
1648733830000|2022-03-31 13:37:10|4202|4193.3|4197|4186.8|4202|4193.3|4197|4186.8|5
1648733840000|2022-03-31 13:37:20||4187.3||4187.3||4187.3||4187.3|1
1648733850000|2022-03-31 13:37:30|4198.5|4188.3|4197|4188.3|4198.5|4189.8|4197|4188.3|3
1648733870000|2022-03-31 13:37:50|4197.3|4188.5|4197.3|4188.5|4197.3|4188.5|4197.3|4188.5|1
1648733890000|2022-03-31 13:38:10|4197.8|4189|4197.8|4189|4197.8|4189|4197.8|4189|1
1648733900000|2022-03-31 13:38:20|4199|4190.3|4201|4190.3|4201|4190.3|4199|4190.3|2
1648733910000|2022-03-31 13:38:30|4200|4189.3|4192.8|4183.3|4200|4189.3|4192.8|4183.3|8
1648733920000|2022-03-31 13:38:40|4193|4184.3|4194.8|4186|4195.8|4187|4193|4184.3|6
1648733940000|2022-03-31 13:39:00|4195.3|4186.5|4197|4188.3|4197|4188.3|4195.3|4186.5|5
1648733950000|2022-03-31 13:39:10|4196.3|4187.5|4194.5|4185.8|4196.3|4187.5|4193.8|4185|8
1648733960000|2022-03-31 13:39:20|4195|4186.3|4198|4189.3|4198|4189.3|4195|4186.3|7
1648733970000|2022-03-31 13:39:30|4197.5|4188.8|4200.5|4190.3|4201|4190.3|4197.5|4188.8|6
1648733980000|2022-03-31 13:39:40|4201|4190.8|4202|4191.8|4202|4191.8|4201|4190.8|2
1648733990000|2022-03-31 13:39:50|4203.8|4193.5|4203.8|4195|4203.8|4195|4203.8|4193.5|2
1648734000000|2022-03-31 13:40:00|4201.3|4192.5|4202|4193|4203.5|4193|4201.3|4192.3|7
1648734010000|2022-03-31 13:40:10|4201.5|4192.5|4201.8|4193|4202.3|4193.5|4201.3|4192.5|5
1648734020000|2022-03-31 13:40:20|4202.3|4193.5|4202.5|4193.8|4202.5|4193.8|4201.8|4193|4
1648734030000|2022-03-31 13:40:30|4202.3|4193.5|4203|4194.3|4203|4194.3|4202.3|4193.5|2
1648734040000|2022-03-31 13:40:40|4201.8|4193|4202.8|4193.8|4203.3|4194.5|4201.8|4192.3|7
1648734050000|2022-03-31 13:40:50||4194||4194||4194||4194|1
1648734060000|2022-03-31 13:41:00|4203.5|4194.8|4204|4195.3|4204|4195.3|4203.5|4194.8|2
1648734090000|2022-03-31 13:41:30|4203.5|4194.8|4202.5|4193.8|4203.5|4194.8|4202.5|4193.8|4
1648734100000|2022-03-31 13:41:40|4199.5|4190.8|4200.5|4191.8|4200.8|4192|4199|4190.3|4
1648734120000|2022-03-31 13:42:00|4201|4192.3|4202|4193.3|4202|4193.3|4201|4192.3|2
1648734140000|2022-03-31 13:42:20|4202.5|4193.8|4203.8|4195|4204.8|4196|4202.5|4193.8|8
1648734170000|2022-03-31 13:42:50|4205.3|4196.5|4203.8|4195|4205.3|4196.5|4203.8|4195|2
1648734180000|2022-03-31 13:43:00|4202.3|4193.5|4206|4195.5|4206.5|4195.5|4202.3|4193.5|6
1648734190000|2022-03-31 13:43:10|4205.5|4196.3|4207.3|4197.8|4207.8|4197.8|4204.5|4195.8|6
1648734200000|2022-03-31 13:43:20|4206.8|4198|4206.8|4198|4206.8|4198|4206.8|4198|1
1648734210000|2022-03-31 13:43:30|4207|4198.3|4207|4197|4207.3|4198.5|4207|4197|4
1648734220000|2022-03-31 13:43:40|4207.3|4197.5|4207|4198.3|4207.3|4198.3|4207|4197.5|2
1648734230000|2022-03-31 13:43:50|4206.8|4198|4206.8|4198|4206.8|4198|4206.8|4198|1
1648734240000|2022-03-31 13:44:00|4206.5|4197.8|4206|4197.3|4206.5|4197.8|4206|4197.3|2
1648734250000|2022-03-31 13:44:10|4206.5|4197.8|4206.5|4197.8|4206.5|4197.8|4206.5|4197.8|1
1648734280000|2022-03-31 13:44:40|4207.3|4198.5|4209.5|4199.8|4209.5|4199.8|4207.3|4198.5|3
1648734290000|2022-03-31 13:44:50|4209.3|4200.3|4210|4201.3|4210|4201.3|4209.3|4200.3|3
1648734310000|2022-03-31 13:45:10|4209.5|4200.8|4209.3|4200.5|4209.5|4200.8|4209.3|4200.5|2
1648734320000|2022-03-31 13:45:20|4208.8|4200|4208.5|4199.8|4208.8|4200|4207.5|4198.8|3
1648734330000|2022-03-31 13:45:30|4207.5|4198.8|4207.5|4198.8|4207.5|4198.8|4207.5|4198.8|1
1648734340000|2022-03-31 13:45:40|4208|4199.3|4208|4199.3|4208|4199.3|4208|4199.3|1
1648734350000|2022-03-31 13:45:50|4206.8|4198|4202.5|4193.8|4206.8|4198|4201.8|4193|5
1648734360000|2022-03-31 13:46:00|4203.3|4194.5|4203.5|4194.8|4203.5|4194.8|4203.3|4194.5|4
1648734370000|2022-03-31 13:46:10|4203.3|4194.5|4201.5|4192.8|4203.3|4194.5|4201.5|4192.8|6
1648734380000|2022-03-31 13:46:20|4200.3|4191.5|4201.8|4191.5|4201.8|4191.5|4200.3|4191.5|2
1648734390000|2022-03-31 13:46:30|4201.3|4190.5|4199.3|4190.5|4201.3|4191.5|4199|4190.3|6
1648734400000|2022-03-31 13:46:40|4200.3|4191.5|4200.3|4191.5|4200.3|4191.5|4198.5|4189.8|8
1648734410000|2022-03-31 13:46:50|4200.8|4192|4200.8|4192|4200.8|4192|4200.8|4192|1
1648734420000|2022-03-31 13:47:00|4201.8|4193|4203|4194.3|4204|4195.3|4201.8|4193|6
1648734480000|2022-03-31 13:48:00|4202.8|4194|4201.8|4193|4202.8|4194|4201.8|4193|2
1648734490000|2022-03-31 13:48:10|4201.3|4192.5|4199.5|4189.3|4201.3|4192.5|4199|4189.3|3
1648734510000|2022-03-31 13:48:30|4198||4198||4198||4198||1
1648734520000|2022-03-31 13:48:40|4198.5|4189.8|4199.8|4191|4200.8|4192|4198.5|4189.8|7
1648734540000|2022-03-31 13:49:00|4200|4191.3|4200.3|4191.5|4200.3|4191.5|4200|4191.3|2
1648734550000|2022-03-31 13:49:10|4201|4192.3|4201.3|4192.5|4201.3|4192.5|4200.5|4191.8|3
1648734560000|2022-03-31 13:49:20|4201.8|4193|4201.5|4192.8|4202.3|4193.5|4201.5|4192.8|5
1648734580000|2022-03-31 13:49:40|4201|4192.3|4198.5|4189.8|4201|4192.3|4197.8|4189|6
1648734590000|2022-03-31 13:49:50|4198.8|4190|4198.5|4189.8|4200.3|4191.5|4197.3|4188.5|14
1648734600000|2022-03-31 13:50:00|4198.8|4190|4199.8|4191|4200.3|4191.5|4198.8|4190|4
1648734610000|2022-03-31 13:50:10|4199.5|4189.3|4198.5|4189.8|4199.5|4189.8|4197.8|4188|7
1648734620000|2022-03-31 13:50:20|4198.3|4189.5|4198.3|4189.5|4198.3|4189.5|4198.3|4189.5|1
1648734630000|2022-03-31 13:50:30|4199.3|4190.5|4199.3|4190.5|4199.3|4190.5|4199.3|4190.5|1
1648734640000|2022-03-31 13:50:40|4200.5|4191.8|4201|4192.3|4202.3|4193.5|4200.5|4191.8|4
1648734700000|2022-03-31 13:51:40|4200.8|4192|4201.5|4192.8|4201.5|4192.8|4200.8|4192|3
1648734740000|2022-03-31 13:52:20|4202|4193.3|4202.3|4193.5|4202.3|4193.5|4202|4193.3|2
1648734780000|2022-03-31 13:53:00|4202.5|4193.8|4203|4194.3|4203.8|4195|4202.5|4193.8|3
1648734790000|2022-03-31 13:53:10|4203.5|4194.8|4203.5|4194.8|4203.5|4194.8|4203.5|4194.8|1
1648734850000|2022-03-31 13:54:10|4203.8|4195|4203.8|4195|4203.8|4195|4203.8|4195|1
1648734870000|2022-03-31 13:54:30|4204.3|4195.5|4204.3|4195.5|4204.3|4195.5|4204.3|4195.5|1
1648734880000|2022-03-31 13:54:40|4202.8|4194|4201.3|4192.5|4202.8|4194|4201.3|4192.5|12
1648734900000|2022-03-31 13:55:00|4201.5|4192.8|4201.5|4192.8|4201.5|4192.8|4201.5|4192.8|1
1648734910000|2022-03-31 13:55:10|4201.8|4193|4202.5|4193.8|4202.5|4193.8|4201.8|4193|2
1648734920000|2022-03-31 13:55:20|4203|4194.3|4205.8|4197|4208|4197|4203|4194.3|7
1648734940000|2022-03-31 13:55:40|4205.3|4196.5|4205.3|4196.5|4205.3|4196.5|4205|4196.3|3
1648734950000|2022-03-31 13:55:50|4204.8|4196|4204.5|4195.8|4204.8|4196|4204.5|4195.8|2
1648734960000|2022-03-31 13:56:00|4204|4195.3|4204.5|4195.8|4204.5|4195.8|4204|4195.3|7
1648734970000|2022-03-31 13:56:10|4204.8|4196|4202.3|4193.5|4204.8|4196|4201.8|4193|8
1648734980000|2022-03-31 13:56:20|4201.8|4193|4202.3|4193.5|4202.3|4193.5|4201.8|4193|4
1648734990000|2022-03-31 13:56:30|4201.5|4192.8|4200.3|4191.5|4201.5|4192.8|4199.8|4191|5
1648735000000|2022-03-31 13:56:40|4199.8|4191|4200.3|4191.5|4200.5|4191.8|4199.8|4191|4
1648735010000|2022-03-31 13:56:50|4200.8|4192|4202.3|4193.5|4202.5|4193.8|4200.8|4192|5
1648735020000|2022-03-31 13:57:00|4203.5|4194.8|4203.5|4194.8|4203.5|4194.8|4203|4194.3|3
1648735030000|2022-03-31 13:57:10|4204|4195.3|4204|4195.3|4204|4195.3|4204|4195.3|1
1648735040000|2022-03-31 13:57:20|4202.6|4196.6|4204.4|4198.4|4204.4|4198.4|4202.6|4196.6|2
1648735060000|2022-03-31 13:57:40|4204.9|4198.9|4204.6|4198.6|4204.9|4198.9|4204.1|4198.1|3
1648735080000|2022-03-31 13:58:00|4205.1|4199.1|4206.1|4200.1|4206.4|4200.4|4205.1|4199.1|6
1648735110000|2022-03-31 13:58:30|4206.6|4200.6|4205.4|4199.4|4206.6|4200.6|4205.4|4199.4|4
1648735120000|2022-03-31 13:58:40|4205.1|4199.1|4203|4194.8|4205.1|4199.1|4203|4194.8|4
1648735130000|2022-03-31 13:58:50|4201.1|4195.1|4201.6|4195.6|4201.6|4195.6|4201.1|4195.1|2
1648735140000|2022-03-31 13:59:00|4200.6|4194.6|4200.9|4194.9|4200.9|4194.9|4200.6|4194.6|2
1648735150000|2022-03-31 13:59:10|4201.4|4195.4|4202.1|4196.1|4202.1|4196.1|4201.4|4195.4|3
1648735170000|2022-03-31 13:59:30|4201.6|4195.6|4200.4|4194.4|4201.6|4195.6|4200.4|4194.4|3
1648735190000|2022-03-31 13:59:50|4200.6|4194.6|4201.4|4195.4|4201.6|4195.6|4200.6|4194.6|3
1648735200000|2022-03-31 14:00:00|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1648735230000|2022-03-31 14:00:30|4202.1|4196.1|4202.4|4196.4|4202.4|4196.4|4202.1|4196.1|2
1648735240000|2022-03-31 14:00:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|1
1648735250000|2022-03-31 14:00:50|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|1
1648735260000|2022-03-31 14:01:00|4202.6|4196.6|4202.9|4196.9|4202.9|4196.9|4202.6|4196.6|2
1648735270000|2022-03-31 14:01:10|4203.6|4197.6|4206.4|4200.4|4206.6|4200.6|4203.6|4197.6|3
1648735280000|2022-03-31 14:01:20|4206.1|4200.1|4204.4|4198.4|4206.1|4200.1|4203.9|4197.9|8
1648735290000|2022-03-31 14:01:30|4204.6|4198.6|4204.9|4198.9|4205.1|4199.1|4203.6|4197.6|9
1648735300000|2022-03-31 14:01:40|4205.1|4199.1|4204.4|4198.4|4205.1|4199.1|4204.4|4198.4|3
1648735310000|2022-03-31 14:01:50|4204.6|4198.6|4205.6|4199.6|4205.9|4199.9|4204.6|4198.6|8
1648735320000|2022-03-31 14:02:00|4205.9|4199.9|4206.9|4200.9|4206.9|4200.9|4205.9|4199.9|6
1648735330000|2022-03-31 14:02:10|4207.1|4201.1|4207.1|4201.1|4207.4|4201.4|4206.9|4200.9|5
1648735340000|2022-03-31 14:02:20|4206.4|4200.4|4206.1|4200.1|4206.4|4200.4|4205.9|4199.9|5
1648735350000|2022-03-31 14:02:30|4206.6|4200.6|4206.4|4200.4|4206.6|4200.6|4206.4|4200.4|2
1648735360000|2022-03-31 14:02:40|4205.9|4199.9|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|5
1648735370000|2022-03-31 14:02:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1648735390000|2022-03-31 14:03:10|4205.4|4199.4|4204.1|4198.1|4205.4|4199.4|4203.6|4197.6|7
1648735400000|2022-03-31 14:03:20|4203.6|4197.6|4203.9|4197.9|4204.6|4198.6|4203.6|4197.6|3
1648735410000|2022-03-31 14:03:30|4203.4|4197.4|4202.6|4196.6|4203.4|4197.4|4202.4|4196.4|4
1648735420000|2022-03-31 14:03:40|4203.9|4197.9|4203.6|4197.6|4204.1|4198.1|4202.9|4196.9|7
1648735430000|2022-03-31 14:03:50|4204.3|4198.3|4204.9|4198.9|4205.4|4199.4|4204.3|4198.3|4
1648735440000|2022-03-31 14:04:00|4205.1|4199.1|4205.9|4199.9|4207.6|4201.6|4205.1|4199.1|7
1648735450000|2022-03-31 14:04:10|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|3
1648735460000|2022-03-31 14:04:20|4206.6|4200.6|4207.4|4201.4|4207.4|4201.4|4206.6|4200.6|2
1648735470000|2022-03-31 14:04:30|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|1
1648735480000|2022-03-31 14:04:40|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.6|4201.6|3
1648735490000|2022-03-31 14:04:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.9|4201.9|3
1648735500000|2022-03-31 14:05:00|4209.4|4203.4|4211.8|4205.8|4212|4206|4209.4|4203.4|5
1648735520000|2022-03-31 14:05:20|4211.9|4205.9|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|5
1648735530000|2022-03-31 14:05:30|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|3
1648735540000|2022-03-31 14:05:40|4213.4|4207.4|4211.9|4205.9|4213.4|4207.4|4211.6|4205.6|7
1648735550000|2022-03-31 14:05:50|4212.4|4206.4|4213.6|4207.6|4213.6|4207.6|4212.4|4206.4|2
1648735570000|2022-03-31 14:06:10|4214.1|4208.1|4211.9|4205.9|4214.1|4208.1|4211.9|4205.9|4
1648735580000|2022-03-31 14:06:20|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|2
1648735590000|2022-03-31 14:06:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1648735600000|2022-03-31 14:06:40|4211.9|4205.9|4210.5|4202.3|4211.9|4205.9|4210.5|4202.3|3
1648735610000|2022-03-31 14:06:50|4210.3|4202|4210.9|4204.9|4210.9|4204.9|4209.4|4202|3
1648735620000|2022-03-31 14:07:00|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1648735630000|2022-03-31 14:07:10|4211.9|4205.9|4214.9|4208.9|4214.9|4208.9|4211.9|4205.9|3
1648735650000|2022-03-31 14:07:30|4213.4|4207.4|4208.8|4202.8|4213.4|4207.4|4208.8|4201.5|7
1648735660000|2022-03-31 14:07:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1648735680000|2022-03-31 14:08:00|4209.1|4203.1|4210.4|4204.4|4210.9|4204.9|4209.1|4203.1|4
1648735690000|2022-03-31 14:08:10|4209.6|4203.6|4211.4|4205.4|4211.4|4205.4|4209.6|4203.6|3
1648735700000|2022-03-31 14:08:20|4211.3|4205.3|4212|4206|4212.1|4206.1|4211.3|4205.3|4
1648735720000|2022-03-31 14:08:40|4213.1|4207.1|4214.4|4208.4|4214.4|4208.4|4212.6|4206.6|6
1648735730000|2022-03-31 14:08:50|4213.6|4207.6|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|3
1648735740000|2022-03-31 14:09:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1648735760000|2022-03-31 14:09:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1648735770000|2022-03-31 14:09:30|4212.6|4206.6|4210.4|4204.4|4212.6|4206.6|4210.4|4204.4|2
1648735780000|2022-03-31 14:09:40|4211.4|4205.4|4211.5|4205.5|4211.5|4205.5|4211.4|4205.4|2
1648735790000|2022-03-31 14:09:50|4211.3|4205.3|4210.4|4204.4|4211.3|4205.3|4210.4|4204.4|3
1648735800000|2022-03-31 14:10:00|4209.4|4203.4|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|2
1648735810000|2022-03-31 14:10:10|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|3
1648735820000|2022-03-31 14:10:20|4210.6|4204.6|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|3
1648735830000|2022-03-31 14:10:30|4210.6|4204.6|4212.4|4206.4|4212.4|4206.4|4210.6|4204.6|4
1648735840000|2022-03-31 14:10:40|4212.6|4206.6|4212.4|4206.4|4212.6|4206.6|4212.4|4206.4|2
1648735850000|2022-03-31 14:10:50|4212.6|4206.6|4212.4|4206.4|4212.6|4206.6|4212.4|4206.4|2
1648735860000|2022-03-31 14:11:00|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1648735870000|2022-03-31 14:11:10|4210.9|4204.9|4208.4|4202.4|4210.9|4204.9|4208.1|4202.1|4
1648735880000|2022-03-31 14:11:20|4208.6|4202.6|4210.1|4204.1|4210.1|4204.1|4208.6|4202.6|3
1648735890000|2022-03-31 14:11:30|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|2
1648735900000|2022-03-31 14:11:40|4210.6|4204.6|4209.8|4203.8|4211|4205|4209.8|4203.8|6
1648735910000|2022-03-31 14:11:50|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|2
1648735920000|2022-03-31 14:12:00|4210.3|4204.3|4210|4204|4210.4|4204.4|4209.9|4203.9|6
1648735930000|2022-03-31 14:12:10|4209.8|4203.8|4209.9|4203.9|4209.9|4203.9|4208.6|4202.6|6
1648735940000|2022-03-31 14:12:20|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|1
1648735950000|2022-03-31 14:12:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1648735960000|2022-03-31 14:12:40|4209.5|4201.5|4206.9|4200.9|4209.5|4202.4|4206.9|4200.9|8
1648735970000|2022-03-31 14:12:50|4206.4|4200.4|4207.1|4201.1|4207.1|4201.1|4205.9|4199.9|7
1648735980000|2022-03-31 14:13:00|4208.1|4202.1|4211.1|4205.1|4211.1|4205.1|4206.4|4200.4|6
1648735990000|2022-03-31 14:13:10|4210.9|4204.9|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|2
1648736000000|2022-03-31 14:13:20|4210.9|4204.9|4211.6|4205.6|4211.6|4205.6|4210.9|4204.9|4
1648736010000|2022-03-31 14:13:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1648736020000|2022-03-31 14:13:40|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|2
1648736030000|2022-03-31 14:13:50|4213.6|4207.6|4210.9|4204.9|4213.6|4207.6|4210.9|4204.9|5
1648736040000|2022-03-31 14:14:00|4211.1|4205.1|4211.1|4205.1|4212.1|4206.1|4210.9|4204.9|5
1648736050000|2022-03-31 14:14:10|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|2
1648736060000|2022-03-31 14:14:20|4210.1|4204.1|4209.9|4203.9|4210.3|4204.1|4209.1|4202.3|5
1648736070000|2022-03-31 14:14:30|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|2
1648736080000|2022-03-31 14:14:40|4210.1|4204.1|4211.4|4205.4|4211.4|4205.4|4210.1|4204.1|4
1648736100000|2022-03-31 14:15:00|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|4
1648736110000|2022-03-31 14:15:10|4212.9|4206.9|4212.1|4206.1|4212.9|4206.9|4212.1|4206.1|2
1648736130000|2022-03-31 14:15:30|4212.6|4206.6|4214.9|4208.9|4216.6|4210.6|4212.6|4206.6|8
1648736140000|2022-03-31 14:15:40|4216.1|4210.1|4213.3|4204.8|4216.1|4210.1|4213.3|4204.5|8
1648736150000|2022-03-31 14:15:50|4213|4205|4210.9|4204.9|4213|4205.8|4210.6|4204.5|9
1648736160000|2022-03-31 14:16:00|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|7
1648736170000|2022-03-31 14:16:10|4210.9|4204.9|4213.4|4207.4|4213.4|4207.4|4210.9|4204.9|8
1648736180000|2022-03-31 14:16:20|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4212.9|4206.9|4
1648736190000|2022-03-31 14:16:30|4212.4|4206.4|4212.9|4206.9|4213.9|4207.9|4212.4|4206.4|6
1648736200000|2022-03-31 14:16:40|4213.9|4207.9|4213.1|4207.1|4213.9|4207.9|4212.6|4206.6|4
1648736210000|2022-03-31 14:16:50|4213.4|4207.4|4213.6|4207.6|4213.9|4207.9|4213.4|4207.4|3
1648736220000|2022-03-31 14:17:00|4212.9|4206.9|4213.1|4207.1|4213.4|4207.4|4212.9|4206.9|5
1648736230000|2022-03-31 14:17:10|4214.1|4208.1|4212.9|4206.9|4214.1|4208.1|4212.6|4206.6|6
1648736240000|2022-03-31 14:17:20|4214.1|4208.1|4212.9|4206.9|4214.1|4208.1|4212.6|4206.6|3
1648736250000|2022-03-31 14:17:30|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.4|4205.4|4
1648736260000|2022-03-31 14:17:40|4211.9|4205.9|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|3
1648736270000|2022-03-31 14:17:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1648736280000|2022-03-31 14:18:00|4213.9|4207.9|4212.4|4206.4|4213.9|4207.9|4212.1|4206.1|5
1648736290000|2022-03-31 14:18:10|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|3
1648736300000|2022-03-31 14:18:20|4213.4|4207.4|4212.6|4206.6|4213.4|4207.4|4212.6|4206.6|2
1648736310000|2022-03-31 14:18:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1648736330000|2022-03-31 14:18:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1648736340000|2022-03-31 14:19:00|4215.1|4209.1|4219.4|4213.4|4220.5|4213.4|4215.1|4209.1|8
1648736350000|2022-03-31 14:19:10|4218.6|4212.6|4216.6|4210.6|4218.6|4212.6|4216.6|4210.6|3
1648736360000|2022-03-31 14:19:20|4216.9|4210.9|4217.1|4211.1|4217.1|4211.1|4216.9|4210.9|2
1648736370000|2022-03-31 14:19:30|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.1|4210.1|4
1648736380000|2022-03-31 14:19:40|4216.6|4210.6|4217.4|4211.4|4217.4|4211.4|4216.6|4210.6|2
1648736390000|2022-03-31 14:19:50|4219.5|4211.3|4217.9|4211.9|4219.5|4212.3|4217.9|4211.3|4
1648736400000|2022-03-31 14:20:00|4218|4212|4217.9|4211.9|4219.1|4213.1|4217.9|4211.9|3
1648736410000|2022-03-31 14:20:10|4218.9|4212.9|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|2
1648736420000|2022-03-31 14:20:20|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1648736430000|2022-03-31 14:20:30|4218.6|4212.6|4217.9|4211.9|4218.6|4212.6|4217.4|4211.4|5
1648736440000|2022-03-31 14:20:40|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4217.6|4211.6|5
1648736450000|2022-03-31 14:20:50|4219.1|4213.1|4219.9|4213.9|4219.9|4213.9|4219.1|4213.1|2
1648736460000|2022-03-31 14:21:00|4220.1|4214.1|4222.4|4216.4|4222.9|4216.9|4220.1|4214.1|5
1648736470000|2022-03-31 14:21:10|4222.1|4216.1|4219.9|4213.9|4222.1|4216.1|4219.9|4213.9|3
1648736480000|2022-03-31 14:21:20|4221.1|4215.1|4219.4|4213.4|4221.1|4215.1|4219.4|4213.4|2
1648736490000|2022-03-31 14:21:30|4220.4|4214.4|4219.6|4213.6|4220.4|4214.4|4219.6|4213.6|3
1648736500000|2022-03-31 14:21:40|4219.9|4213.9|4220.1|4214.1|4220.1|4214.1|4219.4|4213.4|5
1648736510000|2022-03-31 14:21:50|4221.4|4215.4|4221.1|4215.1|4221.4|4215.4|4221.1|4215.1|2
1648736520000|2022-03-31 14:22:00|4221.6|4215.6|4223.1|4217.1|4223.6|4217.6|4221.4|4215.4|6
1648736540000|2022-03-31 14:22:20|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|4
1648736590000|2022-03-31 14:23:10|4220.6|4214.6|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|3
1648736620000|2022-03-31 14:23:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1648736630000|2022-03-31 14:23:50|4220.6|4214.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|4
1648736640000|2022-03-31 14:24:00|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|3
1648736650000|2022-03-31 14:24:10|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|2
1648736660000|2022-03-31 14:24:20|4220.1|4214.1|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|2
1648736670000|2022-03-31 14:24:30|4220.6|4214.6|4221.4|4215.4|4221.4|4215.4|4220.6|4214.6|2
1648736690000|2022-03-31 14:24:50|4221.6|4215.6|4220.9|4214.9|4221.6|4215.6|4220.9|4214.9|2
1648736700000|2022-03-31 14:25:00|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|3
1648736710000|2022-03-31 14:25:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|1
1648736720000|2022-03-31 14:25:20|4223.8|4215.5|4223.4|4217.4|4223.8|4217.4|4222|4215.5|3
1648736730000|2022-03-31 14:25:30|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|2
1648736740000|2022-03-31 14:25:40|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|2
1648736750000|2022-03-31 14:25:50|4222|4216|4221.9|4215.9|4223.6|4217.6|4221.9|4215.9|6
1648736760000|2022-03-31 14:26:00|4220.9|4214.9|4220.9|4214.9|4221.6|4215.6|4220.9|4214.9|3
1648736770000|2022-03-31 14:26:10|4220.4|4214.4|4219.1|4213.1|4220.4|4214.4|4218.6|4212.6|8
1648736780000|2022-03-31 14:26:20|4219.4|4213.4|4218.1|4212.1|4219.4|4213.4|4218.1|4212.1|5
1648736790000|2022-03-31 14:26:30|4218.4|4212.4|4216.4|4210.4|4218.4|4212.4|4215.4|4209.4|7
1648736800000|2022-03-31 14:26:40|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4213.9|4207.8|9
1648736810000|2022-03-31 14:26:50|4214.9|4208.9|4213.4|4207.4|4214.9|4208.9|4213.1|4207.1|7
1648736820000|2022-03-31 14:27:00|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|4
1648736840000|2022-03-31 14:27:20|4213.9|4207.9|4214.6|4208.6|4214.6|4208.6|4213.9|4207.9|2
1648736850000|2022-03-31 14:27:30|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|2
1648736860000|2022-03-31 14:27:40|4214.9|4208.9|4215.4|4209.4|4215.6|4209.6|4214.9|4208.9|4
1648736870000|2022-03-31 14:27:50|4214.9|4208.9|4215.5|4209.5|4216.8|4209.5|4214.9|4208.8|6
1648736880000|2022-03-31 14:28:00|4215.1|4209.1|4215|4209|4215.1|4209.1|4215|4209|2
1648736890000|2022-03-31 14:28:10|4216.5|4208.5|4214.9|4208.9|4216.5|4209.1|4214.9|4208.5|3
1648736900000|2022-03-31 14:28:20|4216.5|4208.5|4214.6|4208.6|4216.5|4208.9|4214.5|4208.5|4
1648736910000|2022-03-31 14:28:30|4215.1|4209.1|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|2
1648736920000|2022-03-31 14:28:40|4214.9|4208.9|4215.5|4207.5|4215.5|4209.1|4212.6|4206.6|13
1648736940000|2022-03-31 14:29:00|4214.4|4208.4|4214.6|4208.6|4216.1|4210.1|4214.4|4208.4|6
1648736950000|2022-03-31 14:29:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1648736960000|2022-03-31 14:29:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|3
1648736970000|2022-03-31 14:29:30|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1648736980000|2022-03-31 14:29:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1648736990000|2022-03-31 14:29:50|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|2
1648737000000|2022-03-31 14:30:00|4217.8|4209.8|4215.9|4209.9|4217.8|4209.9|4215.6|4209.6|5
1648737010000|2022-03-31 14:30:10|4217.8|4209.8|4216.4|4210.4|4217.8|4210.4|4216.4|4209.8|2
1648737030000|2022-03-31 14:30:30|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1648737040000|2022-03-31 14:30:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1648737050000|2022-03-31 14:30:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1648737060000|2022-03-31 14:31:00|4216.9|4210.9|4216.5|4210.5|4216.9|4210.9|4216.3|4210.3|3
1648737070000|2022-03-31 14:31:10|4217.5|4211.5|4216.6|4210.6|4217.5|4211.5|4216.6|4210.6|2
1648737090000|2022-03-31 14:31:30|4217.6|4211.6|4216.6|4210.6|4217.6|4211.6|4216.6|4210.6|2
1648737100000|2022-03-31 14:31:40|4217.6|4211.6|4216.9|4210.9|4217.6|4211.6|4216.4|4210.4|5
1648737110000|2022-03-31 14:31:50|4217.1|4211.1|4214.1|4208.1|4217.1|4211.1|4214.1|4208.1|3
1648737120000|2022-03-31 14:32:00|4216|4208|4214.8|4208.8|4216|4208.8|4214.8|4208|2
1648737130000|2022-03-31 14:32:10|4214.5|4208.5|4209.9|4203.9|4214.5|4208.5|4209.6|4202.5|8
1648737140000|2022-03-31 14:32:20|4210.4|4204.4|4211.3|4203|4211.3|4204.4|4208.6|4202.6|6
1648737150000|2022-03-31 14:32:30|4212.3|4204.3|4211.4|4205.4|4212.5|4205.5|4211.4|4204.3|5
1648737160000|2022-03-31 14:32:40|4211.9|4205.9|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|3
1648737170000|2022-03-31 14:32:50|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1648737180000|2022-03-31 14:33:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|1
1648737190000|2022-03-31 14:33:10|4214.9|4208.9|4214.8|4206.8|4214.9|4208.9|4214.8|4206.8|2
1648737200000|2022-03-31 14:33:20|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|1
1648737210000|2022-03-31 14:33:30|4214.1|4208.1|4213.9|4207.9|4214.1|4208.1|4213.9|4207.9|2
1648737220000|2022-03-31 14:33:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1648737230000|2022-03-31 14:33:50|4216.8|4208.8|4216.8|4208.8|4216.8|4208.8|4216.8|4208.8|1
1648737240000|2022-03-31 14:34:00|4217.3|4209|4217.3|4209|4217.3|4209|4217.3|4209|1
1648737250000|2022-03-31 14:34:10|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1648737270000|2022-03-31 14:34:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1648737280000|2022-03-31 14:34:40|4215.9|4209.9|4216|4207.3|4216|4209.9|4215.9|4206.8|3
1648737300000|2022-03-31 14:35:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1648737310000|2022-03-31 14:35:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1648737320000|2022-03-31 14:35:20|4213.4|4207.4|4213.6|4207.6|4213.6|4207.6|4213.4|4207.4|2
1648737330000|2022-03-31 14:35:30|4213.9|4207.9|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|2
1648737350000|2022-03-31 14:35:50|4212.9|4206.9|4211.8|4203.5|4213.5|4206.9|4211.3|4201.8|8
1648737360000|2022-03-31 14:36:00|4211.1|4205.1|4210|4204|4211.1|4205.1|4210|4204|2
1648737370000|2022-03-31 14:36:10|4209.4|4203.4|4209.6|4203.6|4210.6|4204.6|4209.4|4203.4|4
1648737380000|2022-03-31 14:36:20|4209.8|4203.8|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|2
1648737390000|2022-03-31 14:36:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1648737400000|2022-03-31 14:36:40|4211.4|4205.4|4213|4207|4213|4207|4211.4|4205.4|5
1648737410000|2022-03-31 14:36:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1648737430000|2022-03-31 14:37:10|4213.9|4207.9|4215.9|4209.9|4215.9|4209.9|4213.9|4207.9|3
1648737440000|2022-03-31 14:37:20|4216.1|4210.1|4216.4|4210.4|4216.4|4210.4|4215.6|4209.6|3
1648737450000|2022-03-31 14:37:30|4215.6|4209.6|4213.5|4204.5|4216.1|4210.1|4212.4|4204.3|10
1648737460000|2022-03-31 14:37:40|4212.6|4205.5|4214.9|4208.9|4214.9|4208.9|4212.6|4205.5|7
1648737480000|2022-03-31 14:38:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1648737500000|2022-03-31 14:38:20|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4215.9|4209.9|2
1648737510000|2022-03-31 14:38:30|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1648737540000|2022-03-31 14:39:00|4217.6|4211.6|4217.5|4209.5|4217.9|4211.9|4217.4|4209.5|4
1648737560000|2022-03-31 14:39:20|4217.3|4209.3|4217.3|4209.3|4217.3|4209.3|4217.3|4209.3|1
1648737570000|2022-03-31 14:39:30|4217|4209|4217|4209|4217|4209|4217|4209|1
1648737580000|2022-03-31 14:39:40|4216.8|4208.8|4216.8|4208.8|4216.8|4208.8|4216.8|4208.8|1
1648737590000|2022-03-31 14:39:50|4216.3|4208.3|4216.3|4208.3|4216.3|4208.3|4216.3|4208.3|1
1648737600000|2022-03-31 14:40:00|4215.8|4207.8|4213.9|4207.9|4215.8|4207.9|4213|4207|5
1648737610000|2022-03-31 14:40:10|4213.8|4207.8|4213.1|4207.1|4214.5|4207.8|4212.8|4206.3|5
1648737620000|2022-03-31 14:40:20|4213|4207|4211|4205|4214.1|4208.1|4211|4203.8|7
1648737630000|2022-03-31 14:40:30|4210|4204|4212.9|4206.9|4212.9|4206.9|4210|4204|5
1648737640000|2022-03-31 14:40:40|4213.1|4207.1|4211.5|4205.5|4213.5|4207.4|4211.1|4204|8
1648737650000|2022-03-31 14:40:50|4210.8|4204.8|4208.9|4202.9|4211.4|4205.4|4208.9|4199.8|9
1648737660000|2022-03-31 14:41:00|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1648737670000|2022-03-31 14:41:10|4210.3|4199.8|4210.3|4200.3|4210.3|4200.3|4210.3|4199.8|3
1648737680000|2022-03-31 14:41:20|4210|4200|4207.3|4198.5|4210|4200|4207.3|4195.3|9
1648737690000|2022-03-31 14:41:30|4207|4198.3|4204.8|4195.3|4207|4200|4204.8|4195.3|8
1648737700000|2022-03-31 14:41:40|4203.5|4196.3|4201.5|4195.5|4203.5|4196.6|4201.5|4193.5|11
1648737710000|2022-03-31 14:41:50|4201.9|4195.9|4201.5|4191|4201.9|4195.9|4201.5|4191|2
1648737730000|2022-03-31 14:42:10|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|1
1648737750000|2022-03-31 14:42:30|4197.1|4191.1|4192|4186|4197.4|4191.4|4191.8|4184.5|14
1648737760000|2022-03-31 14:42:40|4191.6|4185.6|4194.3|4185.5|4195.1|4189.1|4191.6|4185.5|7
1648737770000|2022-03-31 14:42:50|4193.3|4184.8|4186.1|4180.1|4193.3|4185.6|4186.1|4178.5|14
1648737780000|2022-03-31 14:43:00|4186.4|4180.4|4189|4178.3|4189|4180.4|4183.4|4177.4|9
1648737790000|2022-03-31 14:43:10|4189.3|4178.5|4189.5|4179|4189.5|4179|4189.3|4178.5|2
1648737800000|2022-03-31 14:43:20|4190|4179.5|4193|4181.3|4193.3|4181.3|4190|4179.5|4
1648737810000|2022-03-31 14:43:30|4193.3|4181.5|4193.1|4187.1|4193.3|4187.1|4193.1|4181.5|2
1648737820000|2022-03-31 14:43:40|4193.9|4187.9|4196.9|4190.9|4196.9|4190.9|4193.9|4187.9|5
1648737830000|2022-03-31 14:43:50|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1648737850000|2022-03-31 14:44:10|4198.6|4192.6|4199.1|4193.1|4199.6|4193.6|4198.6|4192.6|5
1648737860000|2022-03-31 14:44:20|4199.4|4193.4|4200|4194|4200|4194|4199.4|4193.4|2
1648737870000|2022-03-31 14:44:30|4200.3|4194.3|4200.1|4194.1|4200.3|4194.3|4200.1|4194.1|2
1648737880000|2022-03-31 14:44:40|4200.3|4191.8|4200.5|4192.3|4200.5|4192.3|4200|4191.8|6
1648737890000|2022-03-31 14:44:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1648737900000|2022-03-31 14:45:00|4200.6|4194.6|4194.8|4186.8|4200.6|4194.6|4194.8|4186.8|3
1648737910000|2022-03-31 14:45:10|4194.3|4182.5|4193.8|4182.8|4194.3|4182.8|4193.8|4182.5|3
1648737920000|2022-03-31 14:45:20|4191.6|4183.5|4191.6|4185.6|4191.6|4185.6|4191.6|4183.5|2
1648737930000|2022-03-31 14:45:30|4191.1|4185.1|4190.9|4184.9|4191.1|4185.1|4190.9|4184.9|2
1648737940000|2022-03-31 14:45:40|4189.1|4183.1|4190|4182|4190|4183.1|4188.1|4182|9
1648737950000|2022-03-31 14:45:50|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|1
1648737960000|2022-03-31 14:46:00|4189.6|4183.6|4187|4175.8|4189.6|4183.6|4187|4174.8|9
1648737970000|2022-03-31 14:46:10|4186.3|4175|4186.3|4178.3|4186.3|4178.3|4184.3|4175|7
1648737980000|2022-03-31 14:46:20|4186.5|4177.5|4184.8|4175.3|4186.5|4177.5|4184.8|4174.8|5
1648737990000|2022-03-31 14:46:30|4184.5|4175|4181.6|4175.6|4184.5|4175.6|4181.6|4175|4
1648738000000|2022-03-31 14:46:40|4181.4|4175.4|4180.1|4174.1|4181.4|4175.4|4178.4|4172.4|9
1648738010000|2022-03-31 14:46:50|4180.5|4170.8|4178.4|4172.4|4180.5|4172.4|4178.4|4169.8|6
1648738020000|2022-03-31 14:47:00|4178.6|4172.6|4180.9|4174.9|4180.9|4174.9|4178.6|4172.6|5
1648738030000|2022-03-31 14:47:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1648738040000|2022-03-31 14:47:20|4180.6|4174.6|4179.6|4173.6|4180.6|4174.6|4179.6|4173.6|3
1648738050000|2022-03-31 14:47:30|4179.4|4173.4|4180.6|4174.6|4180.6|4174.6|4179.4|4173.4|2
1648738060000|2022-03-31 14:47:40|4181|4172.8|4177.9|4171.9|4181|4172.8|4177.9|4171.3|3
1648738070000|2022-03-31 14:47:50|4177.6|4171.6|4177|4171|4177.6|4171.6|4177|4171|2
1648738080000|2022-03-31 14:48:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|6
1648738090000|2022-03-31 14:48:10|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|4
1648738100000|2022-03-31 14:48:20|4176.6|4170.6|4176.6|4170.6|4178.1|4172.1|4176.6|4170.6|7
1648738110000|2022-03-31 14:48:30|4176.8|4168.3|4175.3|4169.3|4176.8|4169.3|4174.9|4168|4
1648738120000|2022-03-31 14:48:40|4176.4|4170.4|4175.6|4169.6|4176.4|4170.4|4175.6|4169.6|4
1648738130000|2022-03-31 14:48:50|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|2
1648738140000|2022-03-31 14:49:00|4175.9|4169.9|4178.4|4172.4|4178.4|4172.4|4175.9|4169.9|2
1648738150000|2022-03-31 14:49:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1648738170000|2022-03-31 14:49:30|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|2
1648738180000|2022-03-31 14:49:40|4178.1|4172.1|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|2
1648738190000|2022-03-31 14:49:50|4178.4|4172.4|4176.4|4170.4|4178.4|4172.4|4176.4|4170.4|3
1648738200000|2022-03-31 14:50:00|4176.1|4170.1|4176.9|4170.9|4176.9|4170.9|4176.1|4170.1|6
1648738210000|2022-03-31 14:50:10|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|3
1648738220000|2022-03-31 14:50:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|1
1648738230000|2022-03-31 14:50:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648738240000|2022-03-31 14:50:40|4176.6|4170.6|4176.4|4170.4|4176.6|4170.6|4175.6|4169.6|4
1648738250000|2022-03-31 14:50:50|4175.4|4169.4|4171.8|4153.5|4175.4|4169.4|4171.1|4151.6|11
1648738260000|2022-03-31 14:51:00|4170.3|4154|4166.8|4155.8|4170.3|4155.8|4166.8|4154|11
1648738270000|2022-03-31 14:51:10|4169|4156|4164.4|4158.4|4169.3|4158.4|4162.8|4156|11
1648738280000|2022-03-31 14:51:20|4165.4|4159.4|4166|4160|4167.3|4160|4165.4|4159.3|3
1648738290000|2022-03-31 14:51:30|4166.4|4160.4|4166.4|4160.4|4166.8|4160.8|4166|4160|10
1648738300000|2022-03-31 14:51:40|4166.6|4160.6|4167.1|4161.1|4167.4|4161.4|4166.6|4160.6|4
1648738310000|2022-03-31 14:51:50|4166.9|4160.9|4166.1|4160.1|4166.9|4160.9|4166.1|4160.1|2
1648738320000|2022-03-31 14:52:00|4165.9|4159.9|4163.5|4157.5|4166.4|4160.4|4163.5|4157.5|7
1648738330000|2022-03-31 14:52:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4163.1|4157.1|9
1648738350000|2022-03-31 14:52:30|4164.8|4156|4164.9|4158.9|4165.3|4158.9|4164.8|4156|5
1648738360000|2022-03-31 14:52:40|4165|4159|4165.4|4159.4|4165.9|4159.9|4165|4159|3
1648738370000|2022-03-31 14:52:50|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1648738390000|2022-03-31 14:53:10|4164.6|4158.6|4164.9|4158.9|4164.9|4158.9|4164.6|4158.6|2
1648738410000|2022-03-31 14:53:30|4164.6|4158.6|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|6
1648738420000|2022-03-31 14:53:40|4164.9|4158.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|2
1648738430000|2022-03-31 14:53:50|4166.1|4160.1|4166.9|4160.9|4166.9|4160.9|4165.9|4159.9|4
1648738440000|2022-03-31 14:54:00|4166.1|4160.1|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|3
1648738450000|2022-03-31 14:54:10|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.1|4160.1|4
1648738460000|2022-03-31 14:54:20|4165.9|4159.9|4165.4|4159.4|4165.9|4159.9|4165.1|4159.1|5
1648738470000|2022-03-31 14:54:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1648738480000|2022-03-31 14:54:40|4165.6|4159.6|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|5
1648738490000|2022-03-31 14:54:50|4164.9|4158.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|2
1648738500000|2022-03-31 14:55:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1648738510000|2022-03-31 14:55:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|3
1648738520000|2022-03-31 14:55:20|4170.3|4160.3|4170.3|4160.3|4170.3|4160.3|4170.3|4160.3|1
1648738530000|2022-03-31 14:55:30|4170.5|4160.8|4173.8|4167.8|4174|4168|4170.5|4160.8|12
1648738540000|2022-03-31 14:55:40|4173.9|4167.9|4176.6|4170.6|4176.6|4170.6|4173.9|4167.9|6
1648738550000|2022-03-31 14:55:50|4176.9|4170.9|4178.8|4170.8|4178.8|4170.9|4176.9|4170.8|2
1648738560000|2022-03-31 14:56:00|4179.8|4173.8|4185.5|4177.3|4185.5|4177.3|4179.8|4173.8|6
1648738570000|2022-03-31 14:56:10|4186|4177.8|4184.8|4175.8|4186|4177.9|4183.9|4175.5|8
1648738580000|2022-03-31 14:56:20|4184.5|4176.5|4188.8|4180.3|4188.8|4180.3|4182.4|4176.4|12
1648738590000|2022-03-31 14:56:30|4188.3|4180|4185.9|4179.9|4188.3|4180.6|4185.9|4179.5|5
1648738600000|2022-03-31 14:56:40|4185.6|4179.6|4183.6|4177.6|4185.6|4179.6|4183.6|4176.3|7
1648738610000|2022-03-31 14:56:50|4182.5|4176.5|4177.6|4171.6|4182.5|4176.5|4177.6|4171.6|11
1648738620000|2022-03-31 14:57:00|4177.4|4171.4|4175.6|4169.6|4177.4|4171.4|4175.6|4169.6|5
1648738630000|2022-03-31 14:57:10|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.8|4168.8|4
1648738640000|2022-03-31 14:57:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|5
1648738650000|2022-03-31 14:57:30|4174.6|4168.6|4177.6|4171.6|4177.6|4171.6|4174.6|4168.6|7
1648738660000|2022-03-31 14:57:40|4177.9|4171.9|4177.9|4171.9|4179.4|4173.4|4177.9|4171.9|11
1648738670000|2022-03-31 14:57:50|4178.1|4172.1|4177.9|4171.9|4178.6|4172.6|4177.6|4171.6|7
1648738680000|2022-03-31 14:58:00|4178.1|4172.1|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|3
1648738690000|2022-03-31 14:58:10|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4176.6|4170.6|6
1648738700000|2022-03-31 14:58:20|4177.4|4171.4|4175.4|4169.4|4178.1|4172.1|4175.4|4169.4|10
1648738710000|2022-03-31 14:58:30|4175.1|4169.1|4174.6|4168.6|4175.4|4169.4|4174.6|4168.6|4
1648738720000|2022-03-31 14:58:40|4174.4|4168.4|4172.9|4166.9|4174.6|4168.6|4172.9|4166.9|6
1648738730000|2022-03-31 14:58:50|4173.1|4167.1|4174.4|4168.4|4174.4|4168.4|4173.1|4167.1|7
1648738740000|2022-03-31 14:59:00|4175.1|4169.1|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|3
1648738770000|2022-03-31 14:59:30|4176.9|4170.9|4178.4|4172.4|4178.4|4172.4|4176.9|4170.9|4
1648738780000|2022-03-31 14:59:40|4179.1|4173.1|4179.8|4171.3|4180|4173.9|4179.1|4171.3|5
1648738790000|2022-03-31 14:59:50|4178.8|4170.8|4181|4171.8|4181.3|4171.8|4178.8|4170.8|3
1648738800000|2022-03-31 15:00:00|4180.8|4172.3|4179|4173|4180.8|4173.4|4179|4172.3|5
1648738810000|2022-03-31 15:00:10|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1648738830000|2022-03-31 15:00:30|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|2
1648738840000|2022-03-31 15:00:40|4180.1|4174.1|4181.6|4175.6|4181.6|4175.6|4180.1|4174.1|2
1648738850000|2022-03-31 15:00:50|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|3
1648738870000|2022-03-31 15:01:10|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1648738890000|2022-03-31 15:01:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1648738910000|2022-03-31 15:01:50|4180.9|4174.9|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|3
1648738920000|2022-03-31 15:02:00|4181.9|4175.9|4185.3|4176|4185.3|4176.4|4181.9|4175.8|5
1648738930000|2022-03-31 15:02:10|4184|4176.9|4184.9|4178.9|4187|4178.9|4182.9|4176|6
1648738940000|2022-03-31 15:02:20|4184.5|4176.5|4183.1|4177.1|4184.5|4177.1|4183.1|4176.5|2
1648738950000|2022-03-31 15:02:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1648738960000|2022-03-31 15:02:40|4183|4174|4180.8|4174.8|4183|4174.8|4180.6|4173.8|5
1648738970000|2022-03-31 15:02:50|4180.9|4174.9|4182.3|4174.3|4182.3|4174.9|4180.4|4174.3|6
1648738990000|2022-03-31 15:03:10|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|2
1648739020000|2022-03-31 15:03:40|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|3
1648739040000|2022-03-31 15:04:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1648739050000|2022-03-31 15:04:10|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|2
1648739140000|2022-03-31 15:05:40|4180.6|4174.6|4178.6|4172.6|4180.6|4174.6|4177.4|4171.4|7
1648739170000|2022-03-31 15:06:10|4178.4|4172.4|4177.6|4171.6|4178.4|4172.4|4177.6|4171.6|3
1648739200000|2022-03-31 15:06:40|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|3
1648739210000|2022-03-31 15:06:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1648739220000|2022-03-31 15:07:00|4177.4|4171.4|4176.1|4170.1|4177.4|4171.4|4176.1|4170.1|4
1648739240000|2022-03-31 15:07:20|4177.4|4171.4|4179.9|4173.9|4180.1|4174.1|4177.4|4171.4|4
1648739250000|2022-03-31 15:07:30|4179.6|4173.6|4181.4|4175.4|4183.8|4176.1|4179.6|4173.6|10
1648739260000|2022-03-31 15:07:40|4181.5|4175.5|4180.6|4174.6|4181.9|4175.9|4180.6|4174.6|5
1648739270000|2022-03-31 15:07:50|4181.1|4175.1|4180.6|4174.6|4181.1|4175.1|4180.6|4174.6|4
1648739280000|2022-03-31 15:08:00|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.4|4174.4|2
1648739290000|2022-03-31 15:08:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|6
1648739300000|2022-03-31 15:08:20|4180.6|4174.6|4180.6|4174.6|4180.9|4174.9|4179.4|4173.4|11
1648739310000|2022-03-31 15:08:30|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|2
1648739320000|2022-03-31 15:08:40|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1648739330000|2022-03-31 15:08:50|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|3
1648739380000|2022-03-31 15:09:40|4182.9|4176.9|4184.9|4178.9|4184.9|4178.9|4182.9|4176.9|2
1648739400000|2022-03-31 15:10:00|4185.1|4179.1|4185.6|4179.6|4186.1|4180.1|4185.1|4179.1|6
1648739440000|2022-03-31 15:10:40|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|1
1648739460000|2022-03-31 15:11:00|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|2
1648739500000|2022-03-31 15:11:40|4184.6|4178.6|4180.6|4174.6|4184.6|4178.6|4180.6|4174.6|4
1648739510000|2022-03-31 15:11:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|1
1648739520000|2022-03-31 15:12:00|4182.6|4176.6|4184.6|4178.6|4184.6|4178.6|4182.6|4176.6|4
1648739610000|2022-03-31 15:13:30|4184.4|4178.4|4183.3|4174.8|4184.4|4178.4|4183.3|4174.8|2
1648739620000|2022-03-31 15:13:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1648739630000|2022-03-31 15:13:50|4181.9|4175.9|4180.9|4174.9|4181.9|4175.9|4180.9|4174.9|2
1648739710000|2022-03-31 15:15:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1648739740000|2022-03-31 15:15:40|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|3
1648739770000|2022-03-31 15:16:10|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|2
1648739830000|2022-03-31 15:17:10|4183|4175|4183.8|4177.8|4183.8|4177.8|4182.4|4175|4
1648739850000|2022-03-31 15:17:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1648740070000|2022-03-31 15:21:10|4183.4|4177.4|4182.1|4176.1|4185|4178.9|4182.1|4176.1|5
1648740080000|2022-03-31 15:21:20|4182|4174|4181.9|4175.9|4182|4175.9|4181.6|4174|3
1648740090000|2022-03-31 15:21:30|4182.1|4176.1|4180.3|4174.3|4182.1|4176.1|4180.3|4172.8|5
1648740100000|2022-03-31 15:21:40|4180.9|4174.9|4182.1|4176.1|4182.1|4176.1|4180.9|4174.9|3
1648740110000|2022-03-31 15:21:50|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|3
1648740120000|2022-03-31 15:22:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1648740130000|2022-03-31 15:22:10|4184.1|4178.1|4182.9|4176.9|4184.1|4178.1|4182.9|4176.9|3
1648740140000|2022-03-31 15:22:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1648740190000|2022-03-31 15:23:10|4183.6|4177.6|4182.6|4176.6|4183.6|4177.6|4182.6|4176.6|2
1648740290000|2022-03-31 15:24:50|4182.8|4174.5|4180.3|4174.3|4182.8|4174.5|4180.3|4174.3|2
1648740300000|2022-03-31 15:25:00|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|2
1648740360000|2022-03-31 15:26:00|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1648740400000|2022-03-31 15:26:40|4180.4|4174.4|4181.6|4175.6|4181.6|4175.6|4180.4|4174.4|3
1648740410000|2022-03-31 15:26:50|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|2
1648740420000|2022-03-31 15:27:00|4181.4|4175.4|4180.4|4174.4|4181.6|4175.6|4180.4|4174.4|3
1648740440000|2022-03-31 15:27:20|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|2
1648740470000|2022-03-31 15:27:50|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1648740500000|2022-03-31 15:28:20|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|1
1648740660000|2022-03-31 15:31:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1648740670000|2022-03-31 15:31:10|4178.9|4172.9|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|2
1648740780000|2022-03-31 15:33:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1648740840000|2022-03-31 15:34:00|4178.4|4172.4|4179.6|4173.6|4179.6|4173.6|4178.4|4172.4|2
1648740850000|2022-03-31 15:34:10|4185|4173.5|4183.5|4173.5|4185|4173.5|4183.5|4173.5|3
1648740860000|2022-03-31 15:34:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|1
1648740880000|2022-03-31 15:34:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1648740960000|2022-03-31 15:36:00|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|2
1648740970000|2022-03-31 15:36:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1648740990000|2022-03-31 15:36:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1648741050000|2022-03-31 15:37:30|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1648741100000|2022-03-31 15:38:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1648741270000|2022-03-31 15:41:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1648741450000|2022-03-31 15:44:10|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|2
1648741490000|2022-03-31 15:44:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1648741500000|2022-03-31 15:45:00|4180.9|4174.9|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|2
1648741540000|2022-03-31 15:45:40|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1648741550000|2022-03-31 15:45:50|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|2
1648741560000|2022-03-31 15:46:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|2
1648741620000|2022-03-31 15:47:00|4183.4|4177.4|4185.4|4179.4|4185.4|4179.4|4183.4|4177.4|3
1648741630000|2022-03-31 15:47:10|4185.1|4179.1|4184.4|4178.4|4185.1|4179.1|4184.4|4178.4|2
1648741720000|2022-03-31 15:48:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1648741730000|2022-03-31 15:48:50|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1648741790000|2022-03-31 15:49:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1648741810000|2022-03-31 15:50:10|4182.9|4176.9|4183|4174.8|4183|4176.9|4182.9|4174.8|2
1648741820000|2022-03-31 15:50:20|4182.8|4174.5|4180.9|4174.9|4182.8|4174.9|4180.9|4174.5|2
1648741930000|2022-03-31 15:52:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1648742120000|2022-03-31 15:55:20|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1648742160000|2022-03-31 15:56:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1648742180000|2022-03-31 15:56:20|4181|4173|4176.3|4170.3|4181|4173.1|4176.3|4170.3|11
1648742190000|2022-03-31 15:56:30|4176|4170|4175.6|4169.6|4176|4170|4175.6|4169.6|2
1648742210000|2022-03-31 15:56:50|4179.8|4169.5|4179.8|4169.5|4179.8|4169.5|4179.8|4169.5|1
1648742220000|2022-03-31 15:57:00|4180.3|4170|4180.3|4170|4180.3|4170|4180.3|4170|1
1648742230000|2022-03-31 15:57:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1648742250000|2022-03-31 15:57:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1648742290000|2022-03-31 15:58:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1648742300000|2022-03-31 15:58:20|4180.3|4170|4180.3|4170|4180.3|4170|4180.3|4170|1
1648742310000|2022-03-31 15:58:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1648742390000|2022-03-31 15:59:50|4176.4|4170.4|4177.9|4171.9|4177.9|4171.9|4176.4|4170.4|2
1648742400000|2022-03-31 16:00:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1648742430000|2022-03-31 16:00:30|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1648742440000|2022-03-31 16:00:40|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1648742450000|2022-03-31 16:00:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1648742670000|2022-03-31 16:04:30|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|2
1648742680000|2022-03-31 16:04:40|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|2
1648742690000|2022-03-31 16:04:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1648742730000|2022-03-31 16:05:30|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|2
1648742750000|2022-03-31 16:05:50|4180.5|4172.3|4180.3|4170.3|4180.5|4172.3|4180.3|4170.3|2
1648742760000|2022-03-31 16:06:00|4180|4170.5|4180|4171.8|4180|4171.8|4180|4170.5|3
1648742770000|2022-03-31 16:06:10|4177.9|4171.9|4178.1|4172.1|4178.1|4172.1|4177.9|4171.9|2
1648742790000|2022-03-31 16:06:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|1
1648742800000|2022-03-31 16:06:40|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1648742860000|2022-03-31 16:07:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1648742970000|2022-03-31 16:09:30|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1648743000000|2022-03-31 16:10:00|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1648743080000|2022-03-31 16:11:20|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4176.9|4170.9|3
1648743130000|2022-03-31 16:12:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1648743160000|2022-03-31 16:12:40|4177|4168.8|4174.6|4168.6|4177|4168.8|4174.6|4167.8|3
1648743170000|2022-03-31 16:12:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|1
1648743180000|2022-03-31 16:13:00|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1648743240000|2022-03-31 16:14:00|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1648743290000|2022-03-31 16:14:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|1
1648743480000|2022-03-31 16:18:00|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1648743510000|2022-03-31 16:18:30|4174.1|4168.1|4173.4|4167.4|4174.1|4168.1|4173.4|4167.4|3
1648743570000|2022-03-31 16:19:30|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|1
1648743940000|2022-03-31 16:25:40|4173.3|4163|4173.3|4163|4173.3|4163|4173.3|4163|1
1648743950000|2022-03-31 16:25:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1648743980000|2022-03-31 16:26:20|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1648744030000|2022-03-31 16:27:10|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|1
1648744140000|2022-03-31 16:29:00|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|2
1648744150000|2022-03-31 16:29:10|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|2
1648744160000|2022-03-31 16:29:20|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|3
1648744180000|2022-03-31 16:29:40|4168.1|4162.1|4168.9|4162.9|4168.9|4162.9|4168.1|4162.1|3
1648744190000|2022-03-31 16:29:50|4169.1|4163.1|4171.4|4165.4|4171.4|4165.4|4169.1|4163.1|4
1648744260000|2022-03-31 16:31:00|4171.5|4163.3|4171.5|4163.3|4171.5|4163.3|4171.5|4163.3|1
1648744270000|2022-03-31 16:31:10|4171|4162.8|4168.9|4162.9|4171|4162.9|4168.9|4162.8|2
1648744280000|2022-03-31 16:31:20|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1648744290000|2022-03-31 16:31:30|4168.6|4162.6|4169.4|4163.4|4169.4|4163.4|4168.1|4162.1|3
1648744340000|2022-03-31 16:32:20|4169.9|4163.9|4171.1|4165.1|4171.1|4165.1|4169.9|4163.9|2
1648744400000|2022-03-31 16:33:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1648744490000|2022-03-31 16:34:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1648744530000|2022-03-31 16:35:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1648744550000|2022-03-31 16:35:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1648744570000|2022-03-31 16:36:10|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|2
1648744580000|2022-03-31 16:36:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1648744590000|2022-03-31 16:36:30|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1648744620000|2022-03-31 16:37:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1648744640000|2022-03-31 16:37:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1648744680000|2022-03-31 16:38:00|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1648744840000|2022-03-31 16:40:40|4169.3|4161|4169.3|4161|4169.3|4161|4169.3|4161|1
1648744850000|2022-03-31 16:40:50|4167.9|4161.9|4167.1|4161.1|4167.9|4161.9|4167.1|4161.1|2
1648745630000|2022-03-31 16:53:50|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1648745660000|2022-03-31 16:54:20|4166.1|4160.1|4165.4|4159.4|4166.1|4160.1|4165.4|4159.4|2
1648745670000|2022-03-31 16:54:30|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|2
1648745700000|2022-03-31 16:55:00|4167.3|4157.8|4166.8|4157.3|4167.3|4157.8|4166.8|4157.3|2
1648745710000|2022-03-31 16:55:10|4167.3|4157.8|4167.8|4158.5|4168|4158.8|4167|4157.5|6
1648745720000|2022-03-31 16:55:20|4168.5|4159|4169.5|4160.3|4170|4160.5|4168.5|4159|5
1648745730000|2022-03-31 16:55:30|4169.8|4160.5|4169.8|4160.5|4169.8|4160.5|4169.5|4160.3|9
1648745740000|2022-03-31 16:55:40|4169.5|4160.3|4169.5|4160.3|4169.5|4160.3|4169.5|4160.3|1
1648745750000|2022-03-31 16:55:50|4169.8|4160.5|4169.8|4160.5|4170.3|4160.8|4169.8|4160.5|3
1648745770000|2022-03-31 16:56:10|4170.3|4160.8|4169.8|4160.5|4170.3|4160.8|4169.8|4160.5|2
1648745820000|2022-03-31 16:57:00|4169.5|4160.3|4169.5|4160.3|4169.5|4160.3|4169.5|4160.3|1
1648745830000|2022-03-31 16:57:10|4170.5|4161.3|4169.5|4160.3|4170.5|4161.3|4169.5|4160.3|6
1648745840000|2022-03-31 16:57:20|4170.8|4161.5|4170.5|4161.3|4170.8|4161.5|4169.5|4160.3|7
1648745870000|2022-03-31 16:57:50|4170.8|4161.5|4170.8|4161.5|4170.8|4161.5|4170.8|4161.5|1
1648745930000|2022-03-31 16:58:50|4171|4160.3|4170.3|4160.8|4171|4160.8|4169.8|4160.3|3
1648745940000|2022-03-31 16:59:00|4169.8|4160.3|4169.8|4160.3|4169.8|4160.3|4169.8|4160.3|1
1648745950000|2022-03-31 16:59:10|4170.8|4161.5|4170.8|4161.5|4170.8|4161.5|4170.8|4161.5|1
1648771320000|2022-04-01 00:02:00|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648771470000|2022-04-01 00:04:30|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648771530000|2022-04-01 00:05:30|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648771580000|2022-04-01 00:06:20|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648771640000|2022-04-01 00:07:20|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648772130000|2022-04-01 00:15:30|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648772160000|2022-04-01 00:16:00|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648772270000|2022-04-01 00:17:50|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648772290000|2022-04-01 00:18:10|4177|4158.3|4177.5|4158.8|4177.5|4158.8|4177|4158.3|2
1648772320000|2022-04-01 00:18:40|4178.5|4159.8|4179.3|4160.5|4179.3|4160.5|4178.5|4159.8|2
1648772360000|2022-04-01 00:19:20|4180|4161.3|4180.8|4162|4180.8|4162|4180|4161.3|2
1648772400000|2022-04-01 00:20:00|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1648772450000|2022-04-01 00:20:50|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1648772890000|2022-04-01 00:28:10|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1648773140000|2022-04-01 00:32:20|4180.8|4162|4178|4159.3|4180.8|4162|4178|4159.3|2
1648773150000|2022-04-01 00:32:30|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648773160000|2022-04-01 00:32:40|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1648773210000|2022-04-01 00:33:30|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1648773350000|2022-04-01 00:35:50|4175|4156.3|4171.9|4151.9|4175|4156.3|4171.9|4151.9|8
1648773360000|2022-04-01 00:36:00|4173|4153.3|4173|4153|4173.4|4154.3|4171|4152.3|19
1648773370000|2022-04-01 00:36:10|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1648773380000|2022-04-01 00:36:20|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648773550000|2022-04-01 00:39:10|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|1
1648773600000|2022-04-01 00:40:00|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648773760000|2022-04-01 00:42:40|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648774250000|2022-04-01 00:50:50|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648774280000|2022-04-01 00:51:20|4177.3|4157.3|4178|4158|4178.4|4158.4|4177.3|4157.3|3
1648774290000|2022-04-01 00:51:30|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648774320000|2022-04-01 00:52:00|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1648774370000|2022-04-01 00:52:50|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648774400000|2022-04-01 00:53:20|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648774450000|2022-04-01 00:54:10|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648774470000|2022-04-01 00:54:30|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1648774590000|2022-04-01 00:56:30|4179.8|4161|4180.5|4161.8|4180.5|4161.8|4179.8|4161|2
1648774600000|2022-04-01 00:56:40|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|1
1648774630000|2022-04-01 00:57:10|4181.8|4163|4183.5|4164.8|4183.5|4164.8|4181.8|4163|3
1648774640000|2022-04-01 00:57:20|4185.3|4165.3|4182.9|4162.9|4185.3|4165.3|4182.9|4162.9|2
1648774650000|2022-04-01 00:57:30|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1648774700000|2022-04-01 00:58:20|4182.1|4162.1|4182.6|4162.6|4182.6|4162.6|4182.1|4162.1|2
1648774710000|2022-04-01 00:58:30|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1648774770000|2022-04-01 00:59:30|4182.1|4162.1|4182.5|4162.5|4182.5|4162.5|4182.1|4162.1|2
1648774780000|2022-04-01 00:59:40|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|4182.3|4162.3|1
1648774790000|2022-04-01 00:59:50|4182.8|4163|4182.8|4164|4182.8|4164|4182.8|4163|2
1648774850000|2022-04-01 01:00:50|4183|4164.3|4182|4163.3|4183|4164.3|4182|4163.3|2
1648774860000|2022-04-01 01:01:00|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|1
1648774910000|2022-04-01 01:01:50|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1648774940000|2022-04-01 01:02:20|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1648774970000|2022-04-01 01:02:50|4182.3|4163.5|4181.3|4162.5|4182.3|4163.5|4181.3|4162.5|2
1648775010000|2022-04-01 01:03:30|4183.9|4163.9|4183.9|4163.9|4183.9|4163.9|4183.9|4163.9|1
1648775020000|2022-04-01 01:03:40|4181.8|4163|4182.3|4163.5|4182.3|4163.5|4181.8|4163|2
1648775090000|2022-04-01 01:04:50|4183|4164.3|4183|4164.3|4183|4164.3|4183|4164.3|1
1648775150000|2022-04-01 01:05:50|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1648775280000|2022-04-01 01:08:00|4181.5|4162.8|4180.5|4160.8|4181.5|4162.8|4180.5|4160.8|3
1648775290000|2022-04-01 01:08:10|4178.8|4159.3|4178|4159.3|4178.8|4159.3|4178|4159.3|2
1648775330000|2022-04-01 01:08:50|4179.5|4160.8|4182.4|4162.4|4182.4|4162.4|4179.5|4160.8|2
1648775350000|2022-04-01 01:09:10|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1648775400000|2022-04-01 01:10:00|4182|4163.3|4182|4163.3|4182|4163.3|4182|4163.3|1
1648775420000|2022-04-01 01:10:20|4181.5|4161.5|4180.4|4160.4|4181.5|4161.5|4180.4|4160.4|2
1648775430000|2022-04-01 01:10:30|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648775440000|2022-04-01 01:10:40|4180|4160|4180.5|4160.5|4180.5|4160.5|4180|4160|2
1648775460000|2022-04-01 01:11:00|4181.1|4161.1|4180|4161.3|4181.1|4161.3|4180|4161.1|2
1648775480000|2022-04-01 01:11:20|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648775490000|2022-04-01 01:11:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648775520000|2022-04-01 01:12:00|4176.6|4156.6|4175.4|4155.4|4176.6|4156.6|4175.4|4155.4|2
1648775530000|2022-04-01 01:12:10|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648775550000|2022-04-01 01:12:30|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648775560000|2022-04-01 01:12:40|4173.8|4155|4173|4154.3|4173.8|4155|4173|4154.3|4
1648775670000|2022-04-01 01:14:30|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|1
1648775690000|2022-04-01 01:14:50|4171.9|4151.9|4171.3|4151.3|4171.9|4151.9|4170.5|4150.5|3
1648775700000|2022-04-01 01:15:00|4160.9|4140.9|4160.5|4140.5|4161.3|4141.3|4160.5|4140.5|4
1648775710000|2022-04-01 01:15:10|4159.5|4139.5|4165.8|4147|4165.8|4147|4159.5|4139.5|2
1648775750000|2022-04-01 01:15:50|4166.5|4147.8|4163.6|4143.6|4166.5|4147.8|4163.6|4143.6|3
1648775760000|2022-04-01 01:16:00|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|1
1648775770000|2022-04-01 01:16:10|4163|4143|4162.8|4142.8|4163|4143|4162.5|4142.5|3
1648775780000|2022-04-01 01:16:20|4163.1|4143.1|4164.3|4145.5|4164.3|4145.5|4163.1|4143.1|3
1648775790000|2022-04-01 01:16:30|4164.8|4146|4165.5|4146.8|4165.5|4146.8|4164.8|4146|2
1648775820000|2022-04-01 01:17:00|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648775870000|2022-04-01 01:17:50|4165.8|4147|4165.8|4147|4165.8|4147|4165.8|4147|1
1648775880000|2022-04-01 01:18:00|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648775900000|2022-04-01 01:18:20|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648775920000|2022-04-01 01:18:40|4166|4147.3|4167.3|4148.5|4167.3|4148.5|4166|4147.3|6
1648775930000|2022-04-01 01:18:50|4166.3|4147.5|4167.8|4147.8|4167.8|4149|4166.3|4147.5|3
1648775940000|2022-04-01 01:19:00|4168|4148.8|4167|4148.3|4168|4149|4166.3|4147.5|4
1648775950000|2022-04-01 01:19:10|4168|4149.3|4168.5|4149.5|4168.5|4149.5|4167.5|4148.1|6
1648775960000|2022-04-01 01:19:20|4168.1|4148.1|4168.5|4148.8|4168.5|4149.5|4168.1|4148.1|7
1648775970000|2022-04-01 01:19:30|4168.1|4149.5|4167.8|4149|4169|4149.8|4167.3|4148.1|15
1648775980000|2022-04-01 01:19:40|4168.5|4149.8|4167.8|4149|4168.5|4149.8|4167.8|4149|4
1648776030000|2022-04-01 01:20:30|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1648776060000|2022-04-01 01:21:00|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648776120000|2022-04-01 01:22:00|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648776180000|2022-04-01 01:23:00|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648776190000|2022-04-01 01:23:10|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648776220000|2022-04-01 01:23:40|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648776280000|2022-04-01 01:24:40|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648776310000|2022-04-01 01:25:10|4166|4147.3|4165.3|4146.5|4166|4147.3|4164.5|4145.8|4
1648776350000|2022-04-01 01:25:50|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648776400000|2022-04-01 01:26:40|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648776620000|2022-04-01 01:30:20|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|4166.3|4147.5|1
1648776670000|2022-04-01 01:31:10|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648776730000|2022-04-01 01:32:10|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648776840000|2022-04-01 01:34:00|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1648776900000|2022-04-01 01:35:00|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1648776960000|2022-04-01 01:36:00|4166.8|4148|4166.8|4148|4166.8|4148|4166.8|4148|1
1648776970000|2022-04-01 01:36:10|4166.3|4146.3|4165.4|4145.4|4166.3|4146.3|4165.4|4145.4|2
1648776980000|2022-04-01 01:36:20|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|4164.8|4144.8|1
1648776990000|2022-04-01 01:36:30|4163.5||4163.5||4163.5||4163.5||1
1648777140000|2022-04-01 01:39:00|4162.3|4143.5|4156|4136|4162.3|4143.5|4155.3|4135.3|5
1648777160000|2022-04-01 01:39:20|4156.6|4136.6|4160.3|4141.5|4160.3|4141.5|4156.6|4136.6|3
1648777190000|2022-04-01 01:39:50|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648777200000|2022-04-01 01:40:00|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648777250000|2022-04-01 01:40:50|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648777260000|2022-04-01 01:41:00|4162.3|4142.3|4161.8|4141.8|4162.3|4142.3|4161.8|4141.8|2
1648777270000|2022-04-01 01:41:10|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648777590000|2022-04-01 01:46:30|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648777640000|2022-04-01 01:47:20|4164.1|4144.1|4164.1|4144.1|4164.1|4144.1|4164.1|4144.1|1
1648777650000|2022-04-01 01:47:30|4165|4145|4168.3|4148.3|4168.3|4148.3|4165|4145|4
1648777660000|2022-04-01 01:47:40|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1648777720000|2022-04-01 01:48:40|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|4168.3|4149.5|1
1648777740000|2022-04-01 01:49:00|4170.5|4150.5|4167.8|4149|4170.5|4150.5|4167.8|4148.8|5
1648777780000|2022-04-01 01:49:40|4168.8|4150|4167.3|4148.5|4168.8|4150|4167.3|4148.5|3
1648777790000|2022-04-01 01:49:50|4168.3|4149.5|4167.8|4149|4169|4150.3|4167.8|4149|3
1648777810000|2022-04-01 01:50:10|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648777830000|2022-04-01 01:50:30|4167.8|4149|4167|4148.3|4167.8|4149|4167|4148.3|2
1648777840000|2022-04-01 01:50:40|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648777850000|2022-04-01 01:50:50|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648777860000|2022-04-01 01:51:00|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648777880000|2022-04-01 01:51:20|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648777890000|2022-04-01 01:51:30|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1648778270000|2022-04-01 01:57:50|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648778340000|2022-04-01 01:59:00|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1648778360000|2022-04-01 01:59:20|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1648778410000|2022-04-01 02:00:10|4168.8|4148.8|4167|4148.3|4168.8|4148.8|4166.1|4146.1|6
1648778420000|2022-04-01 02:00:20|4167.5|4148.8|4167|4148.3|4167.5|4148.8|4167|4148.3|2
1648778470000|2022-04-01 02:01:10|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648778530000|2022-04-01 02:02:10|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648778910000|2022-04-01 02:08:30|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1648778920000|2022-04-01 02:08:40|4169.6|4149.6|4172.8|4152.8|4172.8|4152.8|4169.6|4149.6|2
1648778940000|2022-04-01 02:09:00|4173.8|4153.8|4171.8|4153|4173.8|4153.8|4171.8|4153|2
1648779000000|2022-04-01 02:10:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1648779020000|2022-04-01 02:10:20|4171.3|4152.5|4173.4|4153.4|4173.4|4153.4|4171.3|4152.5|2
1648779030000|2022-04-01 02:10:30|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648779090000|2022-04-01 02:11:30|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648779110000|2022-04-01 02:11:50|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|4173.8|4153.8|1
1648779120000|2022-04-01 02:12:00|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648779150000|2022-04-01 02:12:30|4173.8|4155|4172.5|4153.8|4173.8|4155|4172.5|4153.8|2
1648779180000|2022-04-01 02:13:00|4173.8|4155|4173.3|4154.5|4174|4155.3|4172.8|4154|4
1648779240000|2022-04-01 02:14:00|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|4173.5|4154.8|1
1648779290000|2022-04-01 02:14:50|4173|4154.3|4173|4154.3|4173|4154.3|4173|4154.3|1
1648779400000|2022-04-01 02:16:40|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648779490000|2022-04-01 02:18:10|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648779540000|2022-04-01 02:19:00|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648779590000|2022-04-01 02:19:50|4172.8|4152.8|4172.5|4152.5|4172.8|4152.8|4172.5|4152.5|2
1648779600000|2022-04-01 02:20:00|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648779660000|2022-04-01 02:21:00|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648780110000|2022-04-01 02:28:30|4170.5|4151.8|4170.5|4150.5|4170.5|4151.8|4167.3|4148.5|7
1648780130000|2022-04-01 02:28:50|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1648780230000|2022-04-01 02:30:30|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|4170.8|4150.8|1
1648780240000|2022-04-01 02:30:40|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648780300000|2022-04-01 02:31:40|4169.8|4151|4170.3|4151.5|4171.3|4152.5|4169.8|4151|4
1648780340000|2022-04-01 02:32:20|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648780450000|2022-04-01 02:34:10|4169.8|4151|4169.8|4151|4169.8|4151|4169.8|4151|1
1648780630000|2022-04-01 02:37:10|4170.8|4152|4170.3|4150.3|4170.8|4152|4170.3|4150.3|2
1648780650000|2022-04-01 02:37:30|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648780700000|2022-04-01 02:38:20|4169|4150.3|4169|4150.3|4169|4150.3|4169|4150.3|1
1648781200000|2022-04-01 02:46:40|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648781300000|2022-04-01 02:48:20|4168.5|4149.8|4167.8|4149|4168.5|4149.8|4167.8|4149|2
1648781450000|2022-04-01 02:50:50|4169.4|4149.4|4170.3|4150.3|4170.3|4150.3|4169.4|4149.4|2
1648781460000|2022-04-01 02:51:00|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648781570000|2022-04-01 02:52:50|4171|4152.3|4171|4152.3|4171|4152.3|4171|4152.3|1
1648781630000|2022-04-01 02:53:50|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648781640000|2022-04-01 02:54:00|4170.5|4151.8|4168|4149.3|4170.5|4151.8|4168|4149.3|3
1648781650000|2022-04-01 02:54:10|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1648781660000|2022-04-01 02:54:20|4167|4148.3|4166.3|4147.5|4167|4148.3|4166.3|4147.5|2
1648781670000|2022-04-01 02:54:30|4165.6|4145.6|4162.8|4144|4165.8|4147|4162.8|4144|11
1648781680000|2022-04-01 02:54:40|4161.8|4143|4161|4142.3|4161.8|4143|4161|4142.3|2
1648781720000|2022-04-01 02:55:20|4160.5|4141.8|4158.8|4140|4160.5|4141.8|4158.8|4140|5
1648781740000|2022-04-01 02:55:40|4158|4139.3|4158.8|4140|4158.8|4140|4158|4139.3|2
1648781750000|2022-04-01 02:55:50|4157.8|4139|4156|4137.3|4157.8|4139|4156|4137.3|2
1648781800000|2022-04-01 02:56:40|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|4156.5|4137.8|1
1648781820000|2022-04-01 02:57:00|4157.8|4139|4158.8|4140|4158.8|4140|4157.8|4139|2
1648781840000|2022-04-01 02:57:20|4159.5|4140.8|4159.3|4140.5|4159.5|4140.8|4158|4138.8|7
1648781890000|2022-04-01 02:58:10|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648781900000|2022-04-01 02:58:20|4161|4141|4161|4141|4161|4141|4161|4141|1
1648781920000|2022-04-01 02:58:40|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|4159.5|4140.8|1
1648781960000|2022-04-01 02:59:20|4161|4141|4161|4141|4161|4141|4161|4141|1
1648781970000|2022-04-01 02:59:30|4161.8|4142|4161.8|4142.8|4161.8|4142.8|4161.8|4142|2
1648781980000|2022-04-01 02:59:40|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648781990000|2022-04-01 02:59:50|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648782000000|2022-04-01 03:00:00|4161.3|4142.5|4163.3|4144.5|4163.3|4144.5|4161.3|4142.5|3
1648782030000|2022-04-01 03:00:30|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|4163.9|4143.9|3
1648782040000|2022-04-01 03:00:40|4162.8|4144|4162.8|4144|4162.8|4144|4162.8|4144|1
1648782090000|2022-04-01 03:01:30|4164.3|4144.3|4164.4|4144.4|4164.4|4144.4|4163.5|4143.5|3
1648782110000|2022-04-01 03:01:50|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648782160000|2022-04-01 03:02:40|4164.8|4146|4164.8|4145.3|4164.8|4146|4163.8|4143.8|5
1648782170000|2022-04-01 03:02:50|4163.3|4143.8|4161.6|4141.6|4163.3|4143.8|4161.6|4141.6|5
1648782180000|2022-04-01 03:03:00|4162|4142|4162.5|4142.5|4162.5|4142.5|4162|4142|2
1648782190000|2022-04-01 03:03:10|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648782220000|2022-04-01 03:03:40|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1648782230000|2022-04-01 03:03:50|4165.4|4145.4|4164.6|4144.6|4165.4|4145.4|4164.6|4144.6|2
1648782240000|2022-04-01 03:04:00|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648782290000|2022-04-01 03:04:50|4164.8|4146|4164.8|4146|4164.8|4146|4164.8|4146|1
1648782300000|2022-04-01 03:05:00|4164.9|4144.9|4165.3|4145.3|4165.3|4145.3|4164.9|4144.9|2
1648782310000|2022-04-01 03:05:10|4164.8|4144.8|4163|4144.3|4164.8|4144.8|4163|4144.3|2
1648782330000|2022-04-01 03:05:30|4163.8|4145|4163.8|4145|4163.8|4145|4163.8|4145|1
1648782340000|2022-04-01 03:05:40|4163|4144.3|4163.8|4145|4163.8|4145|4163|4144.3|2
1648782360000|2022-04-01 03:06:00|4163|4144.3|4164.5|4145.8|4164.5|4145.8|4163|4144.3|2
1648782370000|2022-04-01 03:06:10|4165.3|4146.5|4164|4144|4165.8|4147|4164|4144|5
1648782380000|2022-04-01 03:06:20||4144.3||4144.3||4144.3||4144.3|1
1648782390000|2022-04-01 03:06:30|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648782410000|2022-04-01 03:06:50|4162.5|4143.8|4161.8|4143|4162.5|4143.8|4161.8|4143|2
1648782430000|2022-04-01 03:07:10|4160.5|4141.8|4161.3|4142.5|4161.3|4142.5|4160.5|4141.8|2
1648782440000|2022-04-01 03:07:20|4161|4142.3|4162.8|4142.8|4162.8|4143.8|4161|4142.1|4
1648782450000|2022-04-01 03:07:30|4161.5||4161.5||4161.5||4161.5||1
1648782510000|2022-04-01 03:08:30|4163.1|4143.1|4162.9|4142.9|4163.1|4143.1|4162.9|4142.9|2
1648782530000|2022-04-01 03:08:50|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648782550000|2022-04-01 03:09:10|4160.8|4142|4161.5|4142.8|4161.5|4142.8|4160.8|4142|2
1648782560000|2022-04-01 03:09:20|4160.8|4142|4159.8|4141|4161.5|4142.8|4159.8|4141|5
1648782580000|2022-04-01 03:09:40|4158.5|4139.8|4158|4139.3|4158.5|4139.8|4157.3|4138.5|3
1648782590000|2022-04-01 03:09:50|4158.8|4140|4160.4|4140.4|4160.4|4141.3|4158.8|4140|6
1648782610000|2022-04-01 03:10:10|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|4159.3|4140.5|1
1648782640000|2022-04-01 03:10:40|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|4160.5|4141.8|1
1648782650000|2022-04-01 03:10:50|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648782660000|2022-04-01 03:11:00|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648782670000|2022-04-01 03:11:10|4163.4|4143.4|4163.1|4143.1|4163.4|4143.4|4163.1|4143.1|2
1648782680000|2022-04-01 03:11:20|4163.8|4143.8|4164|4145|4164|4145|4163.8|4143.8|3
1648782710000|2022-04-01 03:11:50|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648782720000|2022-04-01 03:12:00|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648782750000|2022-04-01 03:12:30|4163.3|4144.5|4163|4143.5|4163.9|4144.5|4162.5|4143.1|5
1648782770000|2022-04-01 03:12:50|4162|4143.3|4162.8|4144|4162.8|4144|4162|4143.3|2
1648782780000|2022-04-01 03:13:00|4163.5|4144.8|4162.8|4144|4163.5|4144.8|4162.8|4144|4
1648782800000|2022-04-01 03:13:20|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648782840000|2022-04-01 03:14:00|4165|4146.3|4165.1|4145.1|4165.1|4146.3|4164|4144|4
1648782850000|2022-04-01 03:14:10|4166.1|4146.1|4165.6|4145.6|4166.1|4146.1|4165.6|4145.6|2
1648782860000|2022-04-01 03:14:20|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1648782920000|2022-04-01 03:15:20|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1648782930000|2022-04-01 03:15:30|4165|4146.3|4164.9|4144.9|4165|4146.3|4164.5|4144.5|3
1648782950000|2022-04-01 03:15:50|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648782960000|2022-04-01 03:16:00|4163|4144.3|4163.5|4144.8|4164.3|4145.5|4163|4144.3|3
1648782970000|2022-04-01 03:16:10|4164.5|4145.8|4163.8|4145|4165.3|4146.5|4163.8|4145|4
1648782980000|2022-04-01 03:16:20|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648783020000|2022-04-01 03:17:00|4164.5|4145.8|4164.6|4144.6|4164.6|4145.8|4163.9|4143.9|3
1648783030000|2022-04-01 03:17:10|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1648783050000|2022-04-01 03:17:30|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|4163.3|4144.5|1
1648783080000|2022-04-01 03:18:00|4162.3|4143.5|4163.3|4144.5|4163.3|4144.5|4162.3|4143.5|2
1648783120000|2022-04-01 03:18:40|4164.9|4144.9|4165.4|4145.4|4165.4|4145.4|4164.9|4144.9|2
1648783130000|2022-04-01 03:18:50|4166|4147.3|4166|4147.3|4166|4147.3|4166|4147.3|1
1648783140000|2022-04-01 03:19:00|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|1
1648783150000|2022-04-01 03:19:10|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1648783210000|2022-04-01 03:20:10|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648783220000|2022-04-01 03:20:20|4164.5|4145.8|4164.5|4144.5|4164.5|4145.8|4163|4144.3|3
1648783230000|2022-04-01 03:20:30|4163.3||4163.3||4163.3||4163.3||1
1648783240000|2022-04-01 03:20:40|4162.5|4143.8|4163.3|4144.5|4163.3|4144.5|4162.5|4143.8|6
1648783320000|2022-04-01 03:22:00|4164.9|4144.9|4164.4|4144.4|4164.9|4144.9|4164.4|4144.4|2
1648783340000|2022-04-01 03:22:20|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648783380000|2022-04-01 03:23:00|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648783420000|2022-04-01 03:23:40|4160.8|4142|4160.8|4142|4160.8|4142|4160.3|4141.5|3
1648783430000|2022-04-01 03:23:50|4162.5|4143.8|4160.8|4142|4162.5|4143.8|4160|4141.3|4
1648783450000|2022-04-01 03:24:10|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648783500000|2022-04-01 03:25:00|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648783520000|2022-04-01 03:25:20|4161.3|4142.5|4161|4142.3|4162|4143.3|4160|4141.3|7
1648783530000|2022-04-01 03:25:30|4160|4141.3|4160|4141.3|4161|4142.3|4160|4141.3|9
1648783540000|2022-04-01 03:25:40|4162.1|4142.1|4161|4142.3|4162.1|4142.5|4161|4141.8|4
1648783570000|2022-04-01 03:26:10|4162.5|4143.8|4161.8|4143|4162.5|4143.8|4161.8|4143|2
1648783630000|2022-04-01 03:27:10|4161.3|4142.5|4161.3|4142.5|4161.3|4142.5|4161.3|4142.5|1
1648783660000|2022-04-01 03:27:40|4162.3|4143.5|4163|4144.3|4163|4144.3|4162.3|4143.5|2
1648783670000|2022-04-01 03:27:50|4164.3|4145.5|4165.5|4146.8|4165.5|4146.8|4164.3|4145.5|3
1648783680000|2022-04-01 03:28:00|4166.8|4148|4165.8|4147|4167.3|4148.5|4165.8|4147|3
1648783720000|2022-04-01 03:28:40|4167.3|4148.5|4167.1|4147.1|4167.3|4148.5|4167.1|4147.1|2
1648783730000|2022-04-01 03:28:50|4166.3|4146.3|4165.8|4145.8|4166.6|4146.6|4165.8|4145.8|3
1648783740000|2022-04-01 03:29:00||4146.8||4146.8||4146.8||4146.8|1
1648783750000|2022-04-01 03:29:10|4165.4|4145.4|4166|4146.3|4166|4146.3|4165.4|4145.4|3
1648783770000|2022-04-01 03:29:30||4147.3||4147.3||4147.3||4147.3|1
1648783790000|2022-04-01 03:29:50|4168.4|4148.4|4167|4147.3|4168.4|4148.4|4167|4147.3|2
1648783800000|2022-04-01 03:30:00|4166.3|4146.5|4167|4148.3|4167.8|4149|4166.3|4146.5|5
1648783810000|2022-04-01 03:30:10|4167.8|4149|4167.8|4149|4167.8|4149|4167.8|4149|1
1648783820000|2022-04-01 03:30:20|4168.5|4149.8|4167.8|4149|4168.5|4149.8|4167.8|4149|2
1648783840000|2022-04-01 03:30:40|4168.5|4149.8|4167.8|4149|4168.5|4149.8|4167.8|4149|2
1648783860000|2022-04-01 03:31:00|4168.8|4150|4168.8|4150|4168.8|4150|4168.8|4150|1
1648783910000|2022-04-01 03:31:50|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|4169.3|4150.5|1
1648783920000|2022-04-01 03:32:00|4170.9|4150.9|4171|4151|4171|4151|4170.9|4150.9|2
1648783940000|2022-04-01 03:32:20|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|4171.8|4151.8|1
1648783950000|2022-04-01 03:32:30|4170.5||4170.5||4170.5||4170.5||1
1648784010000|2022-04-01 03:33:30|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|1
1648784060000|2022-04-01 03:34:20|4171.9|4151.9|4172.6|4152.6|4172.6|4152.6|4171.9|4151.9|2
1648784070000|2022-04-01 03:34:30|4173.9|4153.9|4170.5|4150.5|4173.9|4153.9|4170.4|4150.4|6
1648784080000|2022-04-01 03:34:40|4169.3||4169.3||4169.3||4169.3||1
1648784090000|2022-04-01 03:34:50|4170.5|4151.8|4171.3|4152.5|4171.3|4152.5|4170.5|4151.8|2
1648784200000|2022-04-01 03:36:40|4171|4152.3|4171|4152.3|4171|4152.3|4171|4152.3|1
1648784210000|2022-04-01 03:36:50|4172|4153.3|4172.5|4152.5|4172.5|4153.3|4171.1|4151.1|5
1648784220000|2022-04-01 03:37:00|4172.3|4152.3|4172.4|4152.4|4172.4|4152.4|4172.3|4152.3|2
1648784230000|2022-04-01 03:37:10|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648784290000|2022-04-01 03:38:10|4170.8|4152|4170.8|4152|4170.8|4152|4170.8|4152|1
1648784370000|2022-04-01 03:39:30|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4171.5|4151.5|4
1648784390000|2022-04-01 03:39:50|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|1
1648784500000|2022-04-01 03:41:40|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648784530000|2022-04-01 03:42:10|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|4172.8|4152.8|1
1648784540000|2022-04-01 03:42:20|4173|4153|4175|4155|4175|4155|4173|4153|3
1648784560000|2022-04-01 03:42:40|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648784590000|2022-04-01 03:43:10|4176|4156|4176|4156|4176|4156|4176|4156|1
1648784610000|2022-04-01 03:43:30|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|4172.5|4153.8|1
1648784650000|2022-04-01 03:44:10|4173.3|4154.5|4175.3|4156.5|4175.3|4156.5|4173.3|4154.5|4
1648784700000|2022-04-01 03:45:00|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648784710000|2022-04-01 03:45:10|4174|4155.3|4175.5|4155.5|4175.5|4156.3|4174|4154.6|4
1648784720000|2022-04-01 03:45:20|4176.4|4156.4|4177|4158.3|4177|4158.3|4176.4|4156.4|2
1648784730000|2022-04-01 03:45:30|4177.8|4159|4178.5|4159.8|4178.5|4159.8|4177.8|4159|2
1648784740000|2022-04-01 03:45:40|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1648784770000|2022-04-01 03:46:10|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648784820000|2022-04-01 03:47:00|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|4179.3|4160.5|1
1648784910000|2022-04-01 03:48:30|4180.5|4161.8|4179.5|4160.8|4182.3|4163.5|4179.5|4160.8|5
1648784920000|2022-04-01 03:48:40|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|1
1648784930000|2022-04-01 03:48:50|4179.5|4159.5|4179.5|4159.5|4179.5|4159.5|4179.5|4159.5|1
1648784940000|2022-04-01 03:49:00|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648785110000|2022-04-01 03:51:50|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|4180.5|4160.5|1
1648785130000|2022-04-01 03:52:10|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1648785240000|2022-04-01 03:54:00|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|4178.5|4159.8|1
1648785300000|2022-04-01 03:55:00|4178|4158|4178|4158|4178|4158|4178|4158|1
1648785310000|2022-04-01 03:55:10|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648785340000|2022-04-01 03:55:40|4178.6|4158.6|4179.6|4159.6|4179.6|4159.6|4178.6|4158.6|3
1648785360000|2022-04-01 03:56:00|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648785590000|2022-04-01 03:59:50|4179|4159|4179.4|4159.4|4179.4|4159.4|4179|4159|2
1648785610000|2022-04-01 04:00:10|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1648785760000|2022-04-01 04:02:40|4177.5|4158.8|4178.3|4159.5|4178.3|4159.5|4177.5|4158.8|2
1648785810000|2022-04-01 04:03:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648785870000|2022-04-01 04:04:30|4179.4|4159.4|4180.3|4160.3|4180.3|4160.3|4179.4|4159.4|2
1648785880000|2022-04-01 04:04:40|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1648785940000|2022-04-01 04:05:40|4180.8|4162|4180.8|4162|4180.8|4162|4180.8|4162|1
1648786000000|2022-04-01 04:06:40|4180|4160|4180|4160|4180|4160|4180|4160|1
1648786010000|2022-04-01 04:06:50|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1648786180000|2022-04-01 04:09:40|4179.6|4159.6|4179.6|4159.6|4179.6|4159.6|4179.1|4159.1|3
1648786200000|2022-04-01 04:10:00|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648786310000|2022-04-01 04:11:50|4176.3|4157.5|4177.8|4159|4177.8|4159|4176.3|4157.5|3
1648786530000|2022-04-01 04:15:30|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648786540000|2022-04-01 04:15:40|4179.8|4159.8|4179.5|4159.5|4179.8|4159.8|4179.5|4159.5|2
1648786560000|2022-04-01 04:16:00|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648786830000|2022-04-01 04:20:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648786940000|2022-04-01 04:22:20|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648786960000|2022-04-01 04:22:40|4179.5|4159.5|4180|4160|4180|4160|4179.5|4159.5|2
1648786980000|2022-04-01 04:23:00|4180.8|4162|4180.8|4162|4180.8|4162|4180.8|4162|1
1648787020000|2022-04-01 04:23:40|4179.8|4159.8|4179.8|4159.8|4179.8|4159.8|4179.8|4159.8|1
1648787030000|2022-04-01 04:23:50|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648787060000|2022-04-01 04:24:20|4177|4158.3|4178|4159.3|4178|4159.3|4177|4158.3|2
1648787390000|2022-04-01 04:29:50|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648787460000|2022-04-01 04:31:00|4176.8|4158|4176|4157.3|4176.8|4158|4176|4157.3|2
1648787470000|2022-04-01 04:31:10|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648787480000|2022-04-01 04:31:20|4176.8|4158|4177.3|4157.3|4177.3|4158|4175.3|4156.5|4
1648787500000|2022-04-01 04:31:40|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648787520000|2022-04-01 04:32:00|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|4177.3|4157.3|1
1648787530000|2022-04-01 04:32:10|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|4176.8|4156.8|1
1648787540000|2022-04-01 04:32:20|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648787550000|2022-04-01 04:32:30|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648787610000|2022-04-01 04:33:30|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648787830000|2022-04-01 04:37:10|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648787880000|2022-04-01 04:38:00|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648787990000|2022-04-01 04:39:50|4173.8|4155|4173.8|4155|4173.8|4155|4173.8|4155|1
1648788000000|2022-04-01 04:40:00|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648788080000|2022-04-01 04:41:20|4172|4153.3|4171.3|4151.8|4172|4153.3|4171.3|4151.8|3
1648788090000|2022-04-01 04:41:30|4173|4153|4173|4153|4173|4153|4173|4153|1
1648788110000|2022-04-01 04:41:50|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1648788120000|2022-04-01 04:42:00|4173.5|4154.3|4172|4152.8|4173.8|4154.8|4171.5|4152.8|9
1648788140000|2022-04-01 04:42:20|4173.3|4153.3|4173.3|4154.5|4173.3|4154.5|4173.3|4153.3|2
1648788150000|2022-04-01 04:42:30|4172|4153.3|4173.5|4153.5|4174.8|4156|4172|4153.3|5
1648788160000|2022-04-01 04:42:40||4154||4154||4154||4154|1
1648788170000|2022-04-01 04:42:50|4172.5|4153.3|4171.8|4153|4173|4154.3|4171.8|4153|3
1648788180000|2022-04-01 04:43:00|4172.8|4154|4172|4153.3|4172.8|4154|4172|4153.3|2
1648788210000|2022-04-01 04:43:30|4172.8|4154|4172|4153.3|4173|4154.3|4171.8|4153|4
1648788240000|2022-04-01 04:44:00|4173|4154.3|4171.5|4152.8|4173|4154.3|4171.5|4152.8|6
1648788270000|2022-04-01 04:44:30|4172.8|4154|4171.5|4152.8|4172.8|4154|4171.5|4152.8|2
1648788300000|2022-04-01 04:45:00|4173|4154.3|4171.3|4152.5|4173|4154.3|4171.3|4152.5|2
1648788310000|2022-04-01 04:45:10|4172.5|4153.8|4172.8|4152.8|4173|4154.3|4172.5|4152.8|3
1648788320000|2022-04-01 04:45:20|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648788330000|2022-04-01 04:45:30|4172.8|4152.8|4172.3|4152.8|4172.8|4152.8|4172.3|4152.8|2
1648788380000|2022-04-01 04:46:20|4171.8|4153|4171.8|4153|4172.8|4154|4171.8|4153|3
1648789090000|2022-04-01 04:58:10|4172.5|4153.8|4171.8|4153|4172.8|4154|4171.8|4153|4
1648789140000|2022-04-01 04:59:00|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648789200000|2022-04-01 05:00:00|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648789210000|2022-04-01 05:00:10|4170.8|4152|4171.5|4152.8|4171.5|4152.8|4170.8|4152|6
1648789220000|2022-04-01 05:00:20|4170.5|4151.8|4171.3|4152.5|4171.3|4152.5|4170.5|4151.8|2
1648789230000|2022-04-01 05:00:30|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648789260000|2022-04-01 05:01:00|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|4173.3|4154.5|1
1648789580000|2022-04-01 05:06:20|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1648789630000|2022-04-01 05:07:10|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648789780000|2022-04-01 05:09:40|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648789840000|2022-04-01 05:10:40|4174.3|4155.5|4171.8|4153|4174.3|4155.5|4171.8|4153|2
1648789950000|2022-04-01 05:12:30|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|4171.5|4152.8|1
1648790690000|2022-04-01 05:24:50|4172.9|4152.9|4173.3|4154.5|4174|4154.5|4172.9|4152.9|3
1648790720000|2022-04-01 05:25:20|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648790830000|2022-04-01 05:27:10|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|4172.3|4153.5|1
1648790890000|2022-04-01 05:28:10|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648791000000|2022-04-01 05:30:00|4170.5|4151.8|4167.8|4149|4170.5|4151.8|4167.8|4149|4
1648791010000|2022-04-01 05:30:10|4168.5|4149.8|4167|4148.3|4168.5|4149.8|4167|4147|4
1648791020000|2022-04-01 05:30:20|4166.3|4147.5|4165|4146.3|4166.3|4147.5|4165|4146.3|3
1648791070000|2022-04-01 05:31:10|4165.8|4147|4165|4146.3|4165.8|4147|4165|4146.3|2
1648791110000|2022-04-01 05:31:50|4165.5|4146.8|4165.3|4146.5|4166|4147.3|4165.3|4146.5|3
1648791120000|2022-04-01 05:32:00|4164.8|4146|4164.8|4146|4164.8|4146|4164.8|4146|1
1648791170000|2022-04-01 05:32:50|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648791180000|2022-04-01 05:33:00|4164.5|4145.8|4164.3|4145.5|4165|4146.3|4164.3|4145.5|3
1648791240000|2022-04-01 05:34:00|4164|4145.3|4164|4145.3|4164|4145.3|4164|4145.3|1
1648791290000|2022-04-01 05:34:50|4163.8|4145|4163.8|4145|4163.8|4145|4163.8|4145|1
1648791330000|2022-04-01 05:35:30|4164.5|4145.8|4165.3|4146.5|4165.3|4146.5|4164.5|4145.8|2
1648791340000|2022-04-01 05:35:40|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648791350000|2022-04-01 05:35:50|4165|4146.3|4165|4146.3|4165|4146.3|4165|4146.3|1
1648791380000|2022-04-01 05:36:20|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|1
1648791430000|2022-04-01 05:37:10|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648791540000|2022-04-01 05:39:00|4163.8|4145|4165|4146.3|4165|4146.3|4163.8|4145|2
1648791590000|2022-04-01 05:39:50|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648791650000|2022-04-01 05:40:50|4164.8|4146|4164.8|4146|4164.8|4146|4164.8|4146|1
1648791790000|2022-04-01 05:43:10|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1648791860000|2022-04-01 05:44:20|4162.3|4143.5|4158.8|4139|4162.3|4143.5|4158.8|4138.9|5
1648791870000|2022-04-01 05:44:30|4159|4139.8|4159.3|4140.5|4159.3|4140.5|4159|4139.8|2
1648791880000|2022-04-01 05:44:40|4158.8|4140|4158.8|4140|4158.8|4140|4158.8|4140|1
1648791940000|2022-04-01 05:45:40|4159|4140.3|4159|4140.3|4159|4140.3|4159|4140.3|1
1648791970000|2022-04-01 05:46:10|4159.8|4141|4158.5|4139.8|4159.8|4141|4158.5|4139.8|4
1648791980000|2022-04-01 05:46:20|4159.8|4141|4159|4140.3|4160.5|4141.8|4158.8|4140|6
1648791990000|2022-04-01 05:46:30|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648792050000|2022-04-01 05:47:30|4158|4139.3|4161.8|4143|4161.8|4143|4158|4139.3|5
1648792110000|2022-04-01 05:48:30|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648792220000|2022-04-01 05:50:20|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648792270000|2022-04-01 05:51:10|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|4161.5|4142.8|1
1648792320000|2022-04-01 05:52:00|4159.5|4140.8|4158.5|4139.8|4159.5|4140.8|4158.5|4139.8|5
1648792360000|2022-04-01 05:52:40|4159.5|4140.8|4161|4142.3|4161|4142.3|4159.5|4140.8|2
1648792380000|2022-04-01 05:53:00|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648792390000|2022-04-01 05:53:10|4161|4142.3|4161|4142.3|4161|4142.3|4161|4142.3|1
1648792450000|2022-04-01 05:54:10|4161.8|4143|4161.8|4143|4161.8|4143|4161.8|4143|1
1648792460000|2022-04-01 05:54:20|4162.3|4143.5|4164|4144.5|4164.3|4144.5|4162.3|4143.5|3
1648792470000|2022-04-01 05:54:30|4164.5|4145.8|4165.5|4146.8|4165.5|4146.8|4164.5|4144.8|4
1648792480000|2022-04-01 05:54:40|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|4164.5|4145.8|1
1648792490000|2022-04-01 05:54:50|4163|4144.3|4163.8|4145|4163.8|4145|4163|4144.3|2
1648792510000|2022-04-01 05:55:10|4163|4144.3|4163|4144.3|4163|4144.3|4163|4144.3|1
1648792560000|2022-04-01 05:56:00|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|4162.3|4143.5|1
1648792610000|2022-04-01 05:56:50|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648792650000|2022-04-01 05:57:30|4161.5|4142.8|4161.3|4142.5|4162|4143.3|4161.3|4142.5|3
1648792770000|2022-04-01 05:59:30|4162|4143.3|4162|4143.3|4162|4143.3|4162|4143.3|1
1648792800000|2022-04-01 06:00:00|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|4162.5|4143.8|1
1648792850000|2022-04-01 06:00:50|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1648792860000|2022-04-01 06:01:00|4162.8|4144|4162.8|4144|4162.8|4144|4162.8|4144|1
1648792900000|2022-04-01 06:01:40|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|4163.5|4144.8|1
1648792970000|2022-04-01 06:02:50|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|4165.5|4146.8|1
1648792990000|2022-04-01 06:03:10|4166.8|4148|4167.5|4148.8|4167.5|4148.8|4166.8|4148|2
1648793080000|2022-04-01 06:04:40|4169|4150.3|4170|4151|4170.8|4151|4169|4150.3|3
1648793090000|2022-04-01 06:04:50|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|4169.5|4150.8|1
1648793100000|2022-04-01 06:05:00|4171|4152.3|4170|4151.3|4171|4152.3|4170|4151.3|2
1648793150000|2022-04-01 06:05:50|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|4170.3|4151.5|1
1648793170000|2022-04-01 06:06:10|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|4171.3|4152.5|1
1648793180000|2022-04-01 06:06:20|4172|4153.3|4172|4153.3|4172|4153.3|4172|4153.3|1
1648793230000|2022-04-01 06:07:10|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648793240000|2022-04-01 06:07:20|4174.8|4154.8|4178.1|4158.1|4178.1|4158.1|4174.8|4154.8|5
1648793250000|2022-04-01 06:07:30|4178.6|4158.6|4178.5|4159.5|4179.3|4159.5|4178.5|4158.6|3
1648793260000|2022-04-01 06:07:40|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1648793280000|2022-04-01 06:08:00|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648793310000|2022-04-01 06:08:30|4178.3|4158.3|4177.3|4158.5|4178.3|4159.3|4177.3|4158.3|3
1648793320000|2022-04-01 06:08:40|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648793340000|2022-04-01 06:09:00|4177|4158.3|4177.3|4158.5|4178|4159.3|4176.5|4157.8|6
1648793350000|2022-04-01 06:09:10|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1648793370000|2022-04-01 06:09:30|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1648793390000|2022-04-01 06:09:50|4176.5|4157.8|4174.6|4154.6|4176.5|4157.8|4174.6|4154.6|4
1648793410000|2022-04-01 06:10:10|4172.8|4154|4172.8|4154|4172.8|4154|4172.8|4154|1
1648793460000|2022-04-01 06:11:00|4172.5|4153.8|4171.1|4151.1|4172.5|4153.8|4171.1|4151.1|3
1648793470000|2022-04-01 06:11:10|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1648793480000|2022-04-01 06:11:20|4168.8|4150|4168.8|4150|4168.8|4150|4168.8|4150|1
1648793500000|2022-04-01 06:11:40|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1648793560000|2022-04-01 06:12:40|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|4168.5|4149.8|1
1648793630000|2022-04-01 06:13:50|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648793640000|2022-04-01 06:14:00|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|4166.5|4147.8|1
1648793660000|2022-04-01 06:14:20|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|4167.3|4148.5|1
1648793670000|2022-04-01 06:14:30|4168|4149.3|4168|4149.3|4168|4149.3|4168|4149.3|1
1648793680000|2022-04-01 06:14:40|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|4167.5|4148.8|1
1648793740000|2022-04-01 06:15:40|4167|4148.3|4167|4148.3|4167|4148.3|4167|4148.3|1
1648793760000|2022-04-01 06:16:00|4166.3|4147.5|4165.5|4146.8|4166.3|4147.5|4165.5|4146.8|2
1648793790000|2022-04-01 06:16:30|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|4164.5|4144.5|1
1648793800000|2022-04-01 06:16:40|4164.9|4144.9|4163|4144.3|4164.9|4144.9|4163|4143.8|5
1648793850000|2022-04-01 06:17:30|4162.4|4143|4162.8|4143|4162.8|4143|4162.4|4142.4|3
1648793860000|2022-04-01 06:17:40|4161.8|4142.3|4159.9|4139.9|4161.8|4142.3|4158.8|4139.9|3
1648793870000|2022-04-01 06:17:50|4158|4139.3|4156.8|4138|4158|4139.3|4156.8|4138|2
1648793880000|2022-04-01 06:18:00|4158.3|4138.3|4158.6|4138.6|4158.6|4138.6|4158.3|4138.3|2
1648793890000|2022-04-01 06:18:10|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|4157.5|4138.8|1
1648793930000|2022-04-01 06:18:50|4156.8|4138|4156.8|4138|4156.8|4138|4156.8|4138|1
1648793960000|2022-04-01 06:19:20|4156|4137.3|4156.3|4137.5|4156.3|4137.5|4155.3|4136.5|3
1648794020000|2022-04-01 06:20:20|4156.5|4137.8|4156.3|4137.5|4156.5|4137.8|4155.5|4136.8|3
1648794070000|2022-04-01 06:21:10|4157|4138.3|4157|4138.3|4157|4138.3|4157|4138.3|1
1648794110000|2022-04-01 06:21:50|4157.8|4139|4157.8|4139|4157.8|4139|4157.8|4139|1
1648794120000|2022-04-01 06:22:00|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|4158.5|4139.8|1
1648794130000|2022-04-01 06:22:10|4158.8|4138.8|4158|4139.3|4159|4139.5|4157.8|4138.5|4
1648794180000|2022-04-01 06:23:00|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|4158.3|4139.5|1
1648794240000|2022-04-01 06:24:00|4158|4139.3|4158|4139.3|4158|4139.3|4158|4139.3|1
1648794290000|2022-04-01 06:24:50|4159.5|4140.8|4162.8|4144|4162.8|4144|4159.5|4140.8|3
1648794320000|2022-04-01 06:25:20|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|4164.3|4145.5|1
1648794330000|2022-04-01 06:25:30|4165.5|4146.8|4164.8|4146|4165.5|4146.8|4164.8|4146|2
1648794430000|2022-04-01 06:27:10|4165.5|4146.8|4170.4|4150.4|4170.4|4150.4|4165.5|4146.8|3
1648794440000|2022-04-01 06:27:20|4170|4150|4170|4150|4170|4150|4170|4150|1
1648794450000|2022-04-01 06:27:30|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|4170.5|4151.8|1
1648794490000|2022-04-01 06:28:10|4172.9|4152.9|4175.8|4157|4175.8|4157|4172.9|4152.9|7
1648794500000|2022-04-01 06:28:20|4175.3|4155.3|4174.8|4155.3|4175.3|4155.3|4174.8|4155.3|2
1648794520000|2022-04-01 06:28:40||4156||4156||4156||4156|1
1648794540000|2022-04-01 06:29:00|4174.1|4154.1|4174|4154.5|4174.8|4156|4174|4154.1|4
1648794550000|2022-04-01 06:29:10|4173.8|4155|4174.5|4155.8|4174.5|4155.8|4173.8|4155|2
1648794600000|2022-04-01 06:30:00|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1648794710000|2022-04-01 06:31:50|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648794820000|2022-04-01 06:33:40|4175.5|4156.8|4175|4156.3|4175.5|4156.8|4175|4156.3|2
1648794870000|2022-04-01 06:34:30|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648794930000|2022-04-01 06:35:30|4175|4156.3|4175|4156.3|4175|4156.3|4175|4156.3|1
1648794990000|2022-04-01 06:36:30|4174|4155.3|4174|4154.8|4174|4155.3|4174|4154.8|2
1648795040000|2022-04-01 06:37:20|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648795100000|2022-04-01 06:38:20|4174.8|4156|4174.8|4156|4174.8|4156|4174.8|4156|1
1648795150000|2022-04-01 06:39:10|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|4174.3|4155.5|1
1648795210000|2022-04-01 06:40:10|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1648795220000|2022-04-01 06:40:20|4175.9|4155.9|4177.1|4157.1|4178.8|4158.8|4175.9|4155.9|8
1648795230000|2022-04-01 06:40:30|4176.3|4157|4176.3|4157|4176.3|4157|4176.3|4157|1
1648795250000|2022-04-01 06:40:50|4175.8||4175.8||4175.8||4175.8||1
1648795300000|2022-04-01 06:41:40|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1648795310000|2022-04-01 06:41:50|4177|4157|4177|4157|4177|4157|4177|4157|1
1648795320000|2022-04-01 06:42:00|4176|4156|4176|4156|4176|4156|4176|4156|1
1648795330000|2022-04-01 06:42:10|4177.1|4157.1|4175|4156.3|4177.1|4157.1|4175|4156.3|2
1648795430000|2022-04-01 06:43:50|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|1
1648795440000|2022-04-01 06:44:00|4176.8|4156.8|4178.3|4158.3|4178.3|4158.3|4176.8|4156.8|3
1648795450000|2022-04-01 06:44:10||4159.5||4159.5||4159.5||4159.5|1
1648795470000|2022-04-01 06:44:30|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648795490000|2022-04-01 06:44:50|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1648795500000|2022-04-01 06:45:00|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648795540000|2022-04-01 06:45:40|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1648795550000|2022-04-01 06:45:50|4175.3|4156.5|4176.3|4156.3|4177|4157|4175.3|4155.9|4
1648795560000|2022-04-01 06:46:00|4175.5|4155.5|4176.8|4157|4177.1|4157.1|4175.5|4155.5|6
1648795570000|2022-04-01 06:46:10|4176|4155.8|4176.5|4157.8|4176.5|4157.8|4174.5|4155.8|3
1648795580000|2022-04-01 06:46:20|4177.5|4158.8|4176.8|4158|4177.5|4158.8|4176.8|4158|2
1648795600000|2022-04-01 06:46:40|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1648795610000|2022-04-01 06:46:50|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1648795630000|2022-04-01 06:47:10|4178.8|4160|4183|4164.3|4184.6|4165|4178.8|4160|8
1648795680000|2022-04-01 06:48:00|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1648795700000|2022-04-01 06:48:20|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|4182.5|4162.5|1
1648795710000|2022-04-01 06:48:30|4182.8|4162.8|4182.6|4162.6|4183|4163|4182.6|4162.6|3
1648795730000|2022-04-01 06:48:50|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1648795750000|2022-04-01 06:49:10|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1648795780000|2022-04-01 06:49:40|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1648795790000|2022-04-01 06:49:50|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1648795800000|2022-04-01 06:50:00|4181.1|4161.1|4179.8|4161|4181.8|4162.8|4179.5|4160.8|9
1648795810000|2022-04-01 06:50:10|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1648795870000|2022-04-01 06:51:10|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1648795880000|2022-04-01 06:51:20|4179.8|4161|4179.8|4161|4180.5|4161.8|4179.8|4161|3
1648795930000|2022-04-01 06:52:10|4180.5|4161.8|4179.8|4161|4180.5|4161.8|4179.8|4161|2
1648795940000|2022-04-01 06:52:20|4180.5|4161.8|4179.8|4161|4180.5|4161.8|4179.8|4161|2
1648795950000|2022-04-01 06:52:30|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1648795970000|2022-04-01 06:52:50|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1648795980000|2022-04-01 06:53:00|4181|4162.3|4180.5|4161.8|4181|4162.3|4179.3|4160.5|5
1648795990000|2022-04-01 06:53:10|4181.3|4162.5|4182|4163.3|4182|4163.3|4180.3|4161.5|7
1648796040000|2022-04-01 06:54:00|4180.8|4162|4182.5|4162.5|4182.5|4162.5|4180.8|4162|3
1648796050000|2022-04-01 06:54:10|4181.3||4181.3||4181.3||4181.3||1
1648796070000|2022-04-01 06:54:30|4182|4163.3|4182|4163.3|4182|4163.3|4182|4163.3|1
1648796090000|2022-04-01 06:54:50|4183.5|4164.8|4183.8|4165|4186|4167.3|4182.5|4163.8|5
1648796100000|2022-04-01 06:55:00|4184.5|4165.8|4184|4165.3|4184.9|4166|4184|4164.1|7
1648796110000|2022-04-01 06:55:10|4184.8|4166|4177.9|4171.9|4184.8|4172.6|4177.6|4166|11
1648796120000|2022-04-01 06:55:20|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.4|4172.4|3
1648796160000|2022-04-01 06:56:00|4178.9|4172.9|4180.6|4174.6|4180.6|4174.6|4178.9|4172.9|5
1648796180000|2022-04-01 06:56:20|4181.4|4175.4|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|3
1648796190000|2022-04-01 06:56:30|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|2
1648796200000|2022-04-01 06:56:40|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|1
1648796210000|2022-04-01 06:56:50|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1648796240000|2022-04-01 06:57:20|4179.3|4170.8|4179|4171|4179.3|4171|4179|4170.8|2
1648796250000|2022-04-01 06:57:30|4178.1|4172.1|4178.3|4172.3|4179|4172.3|4178|4170.3|6
1648796260000|2022-04-01 06:57:40|4178.6|4172.6|4178.9|4172.9|4179.1|4173.1|4178.4|4172.4|4
1648796270000|2022-04-01 06:57:50|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|3
1648796280000|2022-04-01 06:58:00|4176.9|4170.9|4174.6|4168.6|4176.9|4170.9|4174.6|4168.6|8
1648796290000|2022-04-01 06:58:10|4175.1|4169.1|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|3
1648796300000|2022-04-01 06:58:20|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1648796310000|2022-04-01 06:58:30|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|2
1648796340000|2022-04-01 06:59:00|4175.9|4169.9|4175|4169|4176.8|4170.1|4175|4168.8|9
1648796350000|2022-04-01 06:59:10|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|3
1648796360000|2022-04-01 06:59:20|4173.1|4167.1|4171.9|4165.9|4173.1|4167.1|4171.9|4165.9|4
1648796370000|2022-04-01 06:59:30|4170.6|4164.6|4167.4|4161.4|4170.6|4164.6|4167.1|4161.1|7
1648796380000|2022-04-01 06:59:40|4167.6|4161.6|4169.8|4161.8|4169.8|4161.8|4166.9|4160.9|9
1648796390000|2022-04-01 06:59:50|4170|4162|4168.9|4162.9|4170|4162.9|4168.9|4162|2
1648796400000|2022-04-01 07:00:00|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169|4163|5
1648796460000|2022-04-01 07:01:00|4170.4|4164.4|4173.9|4167.9|4175.8|4168.4|4170.4|4164.4|10
1648796470000|2022-04-01 07:01:10|4174.1|4168.1|4174.4|4168.4|4174.6|4168.6|4174.1|4168.1|4
1648796480000|2022-04-01 07:01:20|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|1
1648796490000|2022-04-01 07:01:30|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|2
1648796500000|2022-04-01 07:01:40|4174.5|4168.5|4178.9|4172.9|4178.9|4172.9|4174.5|4168.5|3
1648796510000|2022-04-01 07:01:50|4180.1|4174.1|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|4
1648796570000|2022-04-01 07:02:50|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|3
1648796580000|2022-04-01 07:03:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1648796610000|2022-04-01 07:03:30|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|2
1648796620000|2022-04-01 07:03:40|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1648796630000|2022-04-01 07:03:50|4182.4|4176.4|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|3
1648796640000|2022-04-01 07:04:00|4182.1|4176.1|4177.9|4171.9|4182.1|4176.1|4177.9|4171.9|3
1648796650000|2022-04-01 07:04:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1648796680000|2022-04-01 07:04:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1648796690000|2022-04-01 07:04:50|4179.5|4171.5|4178.6|4172.6|4179.5|4172.6|4178.6|4171.5|2
1648796710000|2022-04-01 07:05:10|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|3
1648796730000|2022-04-01 07:05:30|4180.1|4174.1|4180.4|4174.4|4180.4|4174.4|4180.1|4174.1|2
1648796750000|2022-04-01 07:05:50|4182.5|4174.3|4186.5|4174.3|4186.5|4174.3|4182.5|4174.3|2
1648796770000|2022-04-01 07:06:10|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|2
1648796800000|2022-04-01 07:06:40|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|2
1648796810000|2022-04-01 07:06:50|4187.1|4181.1|4185.9|4179.9|4189.4|4183.4|4185.9|4179.9|5
1648796820000|2022-04-01 07:07:00|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|3
1648796850000|2022-04-01 07:07:30|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1648796860000|2022-04-01 07:07:40|4188.4|4182.4|4189.8|4183.8|4189.8|4183.8|4188.4|4182.4|2
1648796870000|2022-04-01 07:07:50|4190.1|4184.1|4191|4185|4191|4185|4190.1|4184.1|4
1648796880000|2022-04-01 07:08:00|4191.4|4185.4|4191.1|4185.1|4191.4|4185.4|4191.1|4185.1|2
1648796910000|2022-04-01 07:08:30|4191.4|4185.4|4189.8|4181.3|4191.6|4185.6|4189.8|4181.3|5
1648796930000|2022-04-01 07:08:50|4187.4|4181.4|4187.9|4181.9|4188.1|4182.1|4187.4|4181.4|6
1648796940000|2022-04-01 07:09:00|4188.1|4182.1|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|4
1648796950000|2022-04-01 07:09:10|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|2
1648796960000|2022-04-01 07:09:20|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|2
1648796970000|2022-04-01 07:09:30|4188.6|4182.6|4196.3|4185.3|4196.3|4185.3|4188.6|4182.6|5
1648796980000|2022-04-01 07:09:40|4196.5|4185.5|4196.6|4190.6|4197.3|4190.6|4196.5|4185.5|6
1648796990000|2022-04-01 07:09:50|4197.1|4191.1|4198.9|4192.9|4198.9|4192.9|4196.9|4190.9|5
1648797000000|2022-04-01 07:10:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|2
1648797010000|2022-04-01 07:10:10|4200.4|4194.4|4197.6|4191.6|4200.4|4194.4|4197.6|4191.6|4
1648797020000|2022-04-01 07:10:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|1
1648797030000|2022-04-01 07:10:30|4198.4|4192.4|4199.1|4193.1|4203.1|4197.1|4198.1|4192.1|10
1648797040000|2022-04-01 07:10:40|4200.1|4194.1|4201.1|4195.1|4202.6|4196.6|4200.1|4194.1|6
1648797050000|2022-04-01 07:10:50|4202.4|4196.4|4200.9|4194.9|4202.8|4196.4|4200.9|4194.3|3
1648797060000|2022-04-01 07:11:00|4201.1|4195.1|4201.6|4195.6|4201.9|4195.9|4201.1|4195.1|3
1648797070000|2022-04-01 07:11:10|4203.1|4197.1|4207.6|4201.6|4207.6|4201.6|4203.1|4197.1|7
1648797080000|2022-04-01 07:11:20|4206.6|4200.6|4205.6|4199.6|4206.8|4200.6|4205.6|4198.5|3
1648797100000|2022-04-01 07:11:40|4205.9|4199.9|4211.8|4202.8|4211.8|4202.8|4205.9|4199|4
1648797110000|2022-04-01 07:11:50|4212.3|4203.3|4217.8|4205.8|4219.5|4205.8|4212.3|4203.3|4
1648797120000|2022-04-01 07:12:00|4217.5|4205.3|4217.4|4211.4|4217.5|4211.4|4217.4|4205.3|2
1648797130000|2022-04-01 07:12:10|4217.1|4211.1|4216.9|4210.9|4217.1|4211.1|4216.9|4210.9|2
1648797140000|2022-04-01 07:12:20|4217.1|4211.1|4217.9|4211.9|4217.9|4211.9|4216.6|4210.6|3
1648797150000|2022-04-01 07:12:30|4218.6|4212.6|4220.4|4214.4|4220.4|4214.4|4218.6|4212.6|5
1648797160000|2022-04-01 07:12:40|4219.1|4213.1|4214.6|4208.6|4219.1|4213.1|4214.6|4208.6|4
1648797170000|2022-04-01 07:12:50|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|2
1648797180000|2022-04-01 07:13:00|4214.4|4208.4|4211.8|4201|4215.1|4209.1|4211.8|4201|5
1648797190000|2022-04-01 07:13:10|4211.5||4211.5||4211.5||4211.5||1
1648797200000|2022-04-01 07:13:20|4208.1|4201.3|4210.1|4204.1|4210.1|4204.1|4208.1|4201.3|7
1648797210000|2022-04-01 07:13:30|4208.6|4202.6|4209.9|4203.9|4209.9|4203.9|4208.6|4202.6|3
1648797220000|2022-04-01 07:13:40|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|2
1648797230000|2022-04-01 07:13:50|4210|4202|4207|4201|4210|4202|4207|4201|2
1648797240000|2022-04-01 07:14:00|4207.1|4201.1|4205.1|4199.1|4207.1|4201.1|4205.1|4199.1|7
1648797250000|2022-04-01 07:14:10|4205.4|4199.4|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|3
1648797260000|2022-04-01 07:14:20|4205.4|4199.4|4205.6|4199.6|4205.6|4199.6|4205.4|4199.4|2
1648797270000|2022-04-01 07:14:30|4205.4|4199.4|4205.3|4197|4205.6|4199.6|4205.3|4197|4
1648797290000|2022-04-01 07:14:50|4205.1|4199.1|4202.4|4196.4|4205.1|4199.1|4202.4|4195.5|4
1648797300000|2022-04-01 07:15:00|4202.6|4196.6|4202.6|4196.6|4203.1|4197.1|4202.6|4196.6|3
1648797310000|2022-04-01 07:15:10|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1648797320000|2022-04-01 07:15:20|4203|4194.5|4200.9|4194.9|4203|4194.9|4200.9|4194.5|2
1648797340000|2022-04-01 07:15:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1648797360000|2022-04-01 07:16:00|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|1
1648797400000|2022-04-01 07:16:40|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1648797420000|2022-04-01 07:17:00|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1648797470000|2022-04-01 07:17:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1648797530000|2022-04-01 07:18:50|4201.4|4195.4|4201.9|4195.9|4203.1|4197.1|4201.4|4195.4|5
1648797540000|2022-04-01 07:19:00|4201.6|4195.6|4201.1|4195.1|4201.6|4195.6|4201.1|4195.1|2
1648797580000|2022-04-01 07:19:40|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1648797610000|2022-04-01 07:20:10|4201.9|4195.9|4204.9|4198.9|4205.1|4199.1|4201.9|4195.9|3
1648797640000|2022-04-01 07:20:40|4205|4196.5|4202.5|4194|4205|4196.5|4202.5|4194|2
1648797650000|2022-04-01 07:20:50|4202.3|4194.3|4200.4|4194.4|4202.3|4194.4|4200.4|4194.3|2
1648797660000|2022-04-01 07:21:00|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1648797670000|2022-04-01 07:21:10|4201.4|4195.4|4204.1|4198.1|4204.4|4198.4|4201.4|4195.4|7
1648797680000|2022-04-01 07:21:20|4203.4|4197.4|4203.1|4197.1|4203.4|4197.4|4203.1|4197.1|2
1648797690000|2022-04-01 07:21:30|4203.6|4197.6|4202.4|4196.4|4203.6|4197.6|4202.3|4196.3|4
1648797700000|2022-04-01 07:21:40|4202.6|4196.6|4204.1|4198.1|4204.1|4198.1|4201.5|4195.5|7
1648797710000|2022-04-01 07:21:50|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1648797720000|2022-04-01 07:22:00|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|2
1648797730000|2022-04-01 07:22:10|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|2
1648797820000|2022-04-01 07:23:40|4206.8|4198.3|4206.3|4195.3|4206.8|4198.3|4206.3|4195.3|2
1648797840000|2022-04-01 07:24:00|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1648797900000|2022-04-01 07:25:00|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1648797910000|2022-04-01 07:25:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|1
1648797930000|2022-04-01 07:25:30|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1648797950000|2022-04-01 07:25:50|4200.8|4191.3|4201|4192.8|4201|4192.8|4200.8|4191.3|4
1648797960000|2022-04-01 07:26:00|4201.3|4193|4201.4|4195.4|4201.5|4195.4|4201.3|4193|3
1648797970000|2022-04-01 07:26:10|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1648798010000|2022-04-01 07:26:50|4203.8|4195.8|4205.3|4199.3|4205.3|4199.3|4203.8|4195.8|3
1648798020000|2022-04-01 07:27:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1648798030000|2022-04-01 07:27:10|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|1
1648798050000|2022-04-01 07:27:30|4203.6|4197.6|4204.1|4198.1|4204.1|4198.1|4203.6|4197.6|3
1648798070000|2022-04-01 07:27:50|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1648798100000|2022-04-01 07:28:20|4205.1|4199.1|4206.4|4200.4|4206.4|4200.4|4205.1|4199.1|3
1648798170000|2022-04-01 07:29:30|4206.1|4200.1|4206.5|4198.5|4206.5|4200.1|4206.1|4198.5|2
1648798190000|2022-04-01 07:29:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.6|4198.6|3
1648798200000|2022-04-01 07:30:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1648798220000|2022-04-01 07:30:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|1
1648798260000|2022-04-01 07:31:00|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|1
1648798270000|2022-04-01 07:31:10|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4203.6|4197.6|3
1648798280000|2022-04-01 07:31:20|4203.6|4197.6|4200.1|4194.1|4203.6|4197.6|4200.1|4194.1|4
1648798290000|2022-04-01 07:31:30|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|4
1648798310000|2022-04-01 07:31:50|4200.6|4194.6|4206.5|4195.5|4206.5|4195.5|4200.6|4194.6|3
1648798320000|2022-04-01 07:32:00|4206.8|4195.8|4206.8|4195.8|4206.8|4195.8|4206.8|4195.8|1
1648798330000|2022-04-01 07:32:10|4206.9|4200.9|4206.5|4197.8|4207|4200.9|4206.5|4195|4
1648798340000|2022-04-01 07:32:20|4207|4198|4207|4198|4207|4198|4207|4198|1
1648798350000|2022-04-01 07:32:30|4207.3|4198.5|4216|4206|4216|4206.3|4207.3|4198.5|8
1648798360000|2022-04-01 07:32:40|4217.5|4207.5|4217.5|4207.5|4217.5|4207.5|4217.5|4207.5|1
1648798370000|2022-04-01 07:32:50|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|1
1648798390000|2022-04-01 07:33:10|4219.8|4211.5|4218.9|4212.9|4219.8|4213|4218.9|4211.3|5
1648798410000|2022-04-01 07:33:30|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1648798420000|2022-04-01 07:33:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4219.6|4213.6|4
1648798430000|2022-04-01 07:33:50|4221.6|4215.6|4224.9|4218.9|4224.9|4218.9|4221.6|4215.6|5
1648798440000|2022-04-01 07:34:00|4225.8|4219.8|4225.5|4213|4226.5|4219.8|4225.5|4213|3
1648798450000|2022-04-01 07:34:10|4224.8|4213.3|4224.8|4211|4224.8|4213.8|4224.8|4211|3
1648798470000|2022-04-01 07:34:30|4217.1|4211.1|4213.6|4207.6|4217.1|4211.1|4213.4|4207.4|6
1648798480000|2022-04-01 07:34:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1648798490000|2022-04-01 07:34:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|4
1648798570000|2022-04-01 07:36:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1648798580000|2022-04-01 07:36:20|4216|4205.5|4214|4205.8|4216|4205.8|4214|4205.3|4
1648798590000|2022-04-01 07:36:30|4213.5|4205.5|4211.6|4205.6|4213.5|4205.6|4211.6|4205.5|2
1648798600000|2022-04-01 07:36:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1648798620000|2022-04-01 07:37:00|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1648798630000|2022-04-01 07:37:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1648798640000|2022-04-01 07:37:20|4212.4|4206.4|4215.4|4209.4|4215.4|4209.4|4212.4|4206.4|6
1648798680000|2022-04-01 07:38:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1648798720000|2022-04-01 07:38:40|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|2
1648798730000|2022-04-01 07:38:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1648798740000|2022-04-01 07:39:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1648798760000|2022-04-01 07:39:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1648798790000|2022-04-01 07:39:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1648798810000|2022-04-01 07:40:10|4218|4209.8|4218|4209.8|4218|4209.8|4218|4209.8|1
1648798830000|2022-04-01 07:40:30|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1648798860000|2022-04-01 07:41:00|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|2
1648798880000|2022-04-01 07:41:20|4215.9|4209.9|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|2
1648798900000|2022-04-01 07:41:40|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|2
1648799010000|2022-04-01 07:43:30|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|2
1648799030000|2022-04-01 07:43:50|4217.4|4211.4|4223.3|4212.3|4223.3|4212.3|4217.4|4211.4|4
1648799040000|2022-04-01 07:44:00|4223|4212.5|4223|4212.5|4223|4212.5|4223|4212.5|1
1648799050000|2022-04-01 07:44:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|1
1648799060000|2022-04-01 07:44:20|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|2
1648799070000|2022-04-01 07:44:30|4222.1|4216.1|4223.6|4217.6|4223.6|4217.6|4222.1|4216.1|2
1648799080000|2022-04-01 07:44:40|4223.9|4217.9|4224.1|4218.1|4224.1|4218.1|4223.9|4217.9|2
1648799090000|2022-04-01 07:44:50|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|2
1648799130000|2022-04-01 07:45:30|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1648799140000|2022-04-01 07:45:40|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1648799170000|2022-04-01 07:46:10|4227.3|4218.8|4229.5|4221.3|4229.5|4221.3|4227.3|4218.8|4
1648799180000|2022-04-01 07:46:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648799200000|2022-04-01 07:46:40|4232.8|4223.3|4232.8|4223.8|4232.8|4223.8|4232.8|4223.3|2
1648799220000|2022-04-01 07:47:00|4230|4221.5|4228.5|4218.8|4230|4221.5|4228.5|4218.3|4
1648799230000|2022-04-01 07:47:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1648799380000|2022-04-01 07:49:40|4223.6|4217.6|4221.9|4215.9|4223.6|4217.6|4221.9|4215.9|2
1648799430000|2022-04-01 07:50:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1648799550000|2022-04-01 07:52:30|4223.4|4217.4|4224.6|4218.6|4224.6|4218.6|4223.4|4217.4|2
1648799570000|2022-04-01 07:52:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1648799610000|2022-04-01 07:53:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1648799630000|2022-04-01 07:53:50|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|2
1648799640000|2022-04-01 07:54:00|4225.4|4219.4|4225.6|4219.6|4225.6|4219.6|4225.4|4219.4|2
1648799680000|2022-04-01 07:54:40|4225.1|4219.1|4224|4215.5|4225.1|4219.1|4224|4215.5|2
1648799690000|2022-04-01 07:54:50||4215.8||4215.8||4215.8||4215.8|1
1648799700000|2022-04-01 07:55:00|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1648799710000|2022-04-01 07:55:10|4222|4213.5|4222|4213.8|4222|4213.8|4222|4213.5|2
1648799720000|2022-04-01 07:55:20|4222.3|4214|4222.3|4214|4222.3|4214|4222.3|4214|1
1648799740000|2022-04-01 07:55:40|4222.5|4214.5|4224.1|4218.1|4224.1|4218.1|4222.5|4214.5|4
1648799750000|2022-04-01 07:55:50|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1648799760000|2022-04-01 07:56:00|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1648799770000|2022-04-01 07:56:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1648799790000|2022-04-01 07:56:30|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4226.4|4220.4|2
1648799810000|2022-04-01 07:56:50|4226.8|4218.5|4226.8|4218.5|4226.8|4218.5|4226.8|4218.5|1
1648799820000|2022-04-01 07:57:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1648799830000|2022-04-01 07:57:10|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|1
1648799840000|2022-04-01 07:57:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648799870000|2022-04-01 07:57:50|4231.6|4225.6|4234.8|4226|4234.8|4226|4231.6|4225.6|2
1648799880000|2022-04-01 07:58:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648799890000|2022-04-01 07:58:10|4236.1|4230.1|4234.4|4228.4|4236.1|4230.1|4230.1|4223.3|9
1648799900000|2022-04-01 07:58:20|4234.1|4228.1|4233.8|4225|4234.1|4228.1|4233.8|4224.3|3
1648799910000|2022-04-01 07:58:30|4233.1|4227.1|4233.4|4227.4|4233.5|4227.5|4233.1|4227.1|4
1648799920000|2022-04-01 07:58:40|4233.1|4227.1|4233.6|4227.6|4233.9|4227.9|4233.1|4227.1|3
1648799940000|2022-04-01 07:59:00|4233.8|4225.5|4232.5|4223.3|4233.8|4225.5|4232.5|4223.3|2
1648799950000|2022-04-01 07:59:10||4223.5||4223.5||4223.5||4223.5|1
1648799960000|2022-04-01 07:59:20|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1648799980000|2022-04-01 07:59:40|4231.1|4225.1|4234.3|4226.3|4234.3|4226.3|4231.1|4225|5
1648799990000|2022-04-01 07:59:50|4233.1|4227.1|4237.3|4228|4237.5|4228|4233.1|4227.1|4
1648800000000|2022-04-01 08:00:00|4234.3|4227|4234.3|4225.5|4234.3|4227|4234.3|4225.5|2
1648800010000|2022-04-01 08:00:10|4233.8|4227.8|4234.3|4226.3|4234.3|4227.8|4233.8|4226.3|2
1648800020000|2022-04-01 08:00:20|4233.9|4227.9|4236.1|4230.1|4238.5|4230.1|4233.9|4227|3
1648800030000|2022-04-01 08:00:30|4235.9|4229.9|4236.1|4230.1|4236.1|4230.1|4235.9|4229.9|2
1648800040000|2022-04-01 08:00:40|4236.6|4230.6|4237.4|4231.4|4237.4|4231.4|4236.6|4230.6|3
1648800070000|2022-04-01 08:01:10|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1648800100000|2022-04-01 08:01:40|4238.1|4232.1|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|3
1648800120000|2022-04-01 08:02:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|2
1648800130000|2022-04-01 08:02:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1648800140000|2022-04-01 08:02:20|4238.9|4232.9|4240.1|4234.1|4240.1|4234.1|4238.9|4232.9|3
1648800150000|2022-04-01 08:02:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4239.1|4233.1|3
1648800170000|2022-04-01 08:02:50|4240.9|4234.9|4243.4|4237.4|4243.4|4237.4|4240.9|4234.9|2
1648800180000|2022-04-01 08:03:00|4244.1|4238.1|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|2
1648800190000|2022-04-01 08:03:10|4242.1|4236.1|4239.1|4233.1|4242.1|4236.1|4239.1|4233.1|2
1648800200000|2022-04-01 08:03:20|4243.3|4232.8|4240.1|4234.1|4244.8|4235.9|4239.9|4232.8|17
1648800210000|2022-04-01 08:03:30|4243|4234|4241.3|4235.3|4243|4235.3|4241.3|4234|2
1648800220000|2022-04-01 08:03:40|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|2
1648800230000|2022-04-01 08:03:50|4240.9|4234.9|4242.9|4236.9|4242.9|4236.9|4240.9|4234.9|2
1648800250000|2022-04-01 08:04:10|4243.1|4237.1|4242.4|4236.4|4243.1|4237.1|4242.1|4236.1|4
1648800260000|2022-04-01 08:04:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|1
1648800270000|2022-04-01 08:04:30|4242.9|4236.9|4243.6|4237.6|4243.6|4237.6|4242.9|4236.9|2
1648800300000|2022-04-01 08:05:00|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.4|4238.4|2
1648800310000|2022-04-01 08:05:10|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|4
1648800320000|2022-04-01 08:05:20|4246.6|4240.6|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|4
1648800340000|2022-04-01 08:05:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1648800350000|2022-04-01 08:05:50|4247.6|4241.6|4243.8|4235.3|4247.6|4241.6|4243.8|4235.3|3
1648800370000|2022-04-01 08:06:10|4243|4237|4241.9|4235.9|4243|4237|4241.6|4235.6|4
1648800380000|2022-04-01 08:06:20|4242.1|4236.1|4236.1|4230.1|4242.1|4236.1|4236.1|4230.1|2
1648800390000|2022-04-01 08:06:30|4236.3|4230.3|4236.6|4230.6|4236.6|4230.6|4236.3|4230.3|3
1648800400000|2022-04-01 08:06:40|4237.9|4231.9|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|5
1648800410000|2022-04-01 08:06:50|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|2
1648800440000|2022-04-01 08:07:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1648800470000|2022-04-01 08:07:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1648800490000|2022-04-01 08:08:10|4239.9|4233.9|4244.4|4238.4|4244.4|4238.4|4239.9|4233.9|5
1648800500000|2022-04-01 08:08:20|4244.6|4238.6|4245.9|4239.9|4245.9|4239.9|4244.6|4238.6|5
1648800510000|2022-04-01 08:08:30|4246.6|4240.6|4249.9|4243.9|4250.1|4244.1|4246.6|4240.6|7
1648800520000|2022-04-01 08:08:40|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1648800530000|2022-04-01 08:08:50|4251.1|4245.1|4251.5|4245.5|4251.5|4245.5|4251.1|4245.1|2
1648800540000|2022-04-01 08:09:00|4252|4246|4251.9|4245.9|4252.1|4246.1|4251.6|4245.6|5
1648800550000|2022-04-01 08:09:10|4252.1|4246.1|4252.4|4246.4|4252.4|4246.4|4252.1|4246.1|2
1648800560000|2022-04-01 08:09:20|4253.1|4247.1|4263.3|4254.3|4263.3|4254.3|4253.1|4247.1|3
1648800570000|2022-04-01 08:09:30|4262.8||4262.5||4262.8||4262.5||2
1648800580000|2022-04-01 08:09:40|4263|4254.8|4262.4|4256.4|4263|4256.4|4261.6|4254.8|3
1648800590000|2022-04-01 08:09:50|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|2
1648800600000|2022-04-01 08:10:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|1
1648800610000|2022-04-01 08:10:10|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1648800630000|2022-04-01 08:10:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1648800640000|2022-04-01 08:10:40|4264.4|4258.4|4268.1|4262.1|4270.5|4262.3|4264.4|4257.5|7
1648800650000|2022-04-01 08:10:50|4268.6|4262.6|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|2
1648800660000|2022-04-01 08:11:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1648800670000|2022-04-01 08:11:10|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|2
1648800680000|2022-04-01 08:11:20|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1648800690000|2022-04-01 08:11:30|4270.9|4264.9|4272.5|4264.3|4273|4264.9|4270.9|4264.3|3
1648800700000|2022-04-01 08:11:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1648800710000|2022-04-01 08:11:50|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|2
1648800720000|2022-04-01 08:12:00|4270.8|4262|4270.8|4262|4270.8|4262|4270.8|4262|1
1648800730000|2022-04-01 08:12:10|4270.3|4262.3|4269|4263|4270.3|4263.1|4269|4262.3|3
1648800740000|2022-04-01 08:12:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1648800750000|2022-04-01 08:12:30|4268.4|4262.4|4267.3|4256.8|4268.5|4262.4|4267.3|4255.8|4
1648800760000|2022-04-01 08:12:40|4267|4257|4267|4257|4267|4257|4267|4257|1
1648800770000|2022-04-01 08:12:50|4267.8|4257.8|4267.6|4261.6|4267.8|4261.6|4267.6|4257.8|2
1648800780000|2022-04-01 08:13:00|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|2
1648800810000|2022-04-01 08:13:30|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|2
1648800820000|2022-04-01 08:13:40|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|2
1648800830000|2022-04-01 08:13:50|4266.1|4260.1|4265|4257|4266.1|4260.1|4265|4257|5
1648800840000|2022-04-01 08:14:00|4264.5|4256.3|4263.1|4257.1|4264.5|4257.1|4263.1|4256.3|2
1648800850000|2022-04-01 08:14:10|4264|4255.5|4263.8|4255.3|4264|4255.5|4263.8|4255.3|2
1648800860000|2022-04-01 08:14:20|4263.5|4255|4262.5|4254.3|4263.5|4255|4262.5|4254.3|2
1648800870000|2022-04-01 08:14:30|4260.4|4254.4|4260.1|4254.1|4260.4|4254.4|4260.1|4254.1|2
1648800910000|2022-04-01 08:15:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1648800920000|2022-04-01 08:15:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1648800940000|2022-04-01 08:15:40|4260.1|4254.1|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|2
1648800960000|2022-04-01 08:16:00|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|2
1648800970000|2022-04-01 08:16:10|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|2
1648801020000|2022-04-01 08:17:00|4259.9|4253.9|4258.1|4252.1|4259.9|4253.9|4258.1|4252.1|3
1648801050000|2022-04-01 08:17:30|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|2
1648801060000|2022-04-01 08:17:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1648801080000|2022-04-01 08:18:00|4256.5|4245|4255|4244|4256.5|4245|4255|4244|2
1648801090000|2022-04-01 08:18:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1648801100000|2022-04-01 08:18:20|4250.4|4244.4|4253|4244.3|4253|4244.4|4250.1|4244.1|4
1648801120000|2022-04-01 08:18:40|4250.4|4244.4|4252.8|4244.3|4252.8|4245.6|4250.4|4244.3|3
1648801130000|2022-04-01 08:18:50|4252.5|4244|4249.3|4239.3|4252.5|4244|4249.3|4239.3|4
1648801140000|2022-04-01 08:19:00|4248.8|4239|4245.1|4239.1|4248.8|4239.1|4245.1|4239|2
1648801180000|2022-04-01 08:19:40|4247|4239|4247.3|4239.3|4247.3|4239.3|4247|4239|2
1648801190000|2022-04-01 08:19:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1648801200000|2022-04-01 08:20:00|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1648801220000|2022-04-01 08:20:20|4247.9|4241.9|4247.6|4241.6|4247.9|4241.9|4247.6|4241.6|2
1648801260000|2022-04-01 08:21:00|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|3
1648801290000|2022-04-01 08:21:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1648801300000|2022-04-01 08:21:40|4248.9|4242.9|4250.4|4244.4|4250.4|4244.4|4248.9|4242.9|4
1648801310000|2022-04-01 08:21:50|4249.6|4243.6|4245.9|4239.9|4249.6|4243.6|4245.1|4239.1|7
1648801330000|2022-04-01 08:22:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1648801350000|2022-04-01 08:22:30|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1648801360000|2022-04-01 08:22:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1648801370000|2022-04-01 08:22:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1648801380000|2022-04-01 08:23:00|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1648801410000|2022-04-01 08:23:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1648801420000|2022-04-01 08:23:40|4248.6|4242.6|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|3
1648801440000|2022-04-01 08:24:00|4248.4|4242.4|4243.6|4237.6|4248.4|4242.4|4243.4|4237.4|4
1648801450000|2022-04-01 08:24:10|4243.4|4237.4|4242.1|4236.1|4243.4|4237.4|4242.1|4236.1|3
1648801470000|2022-04-01 08:24:30|4241.6|4235.6|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|2
1648801530000|2022-04-01 08:25:30|4241.9|4235.9|4242|4236|4242.9|4236.9|4241.9|4235.9|4
1648801540000|2022-04-01 08:25:40|4241.8|4235.8|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|4
1648801550000|2022-04-01 08:25:50|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|2
1648801560000|2022-04-01 08:26:00|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|3
1648801570000|2022-04-01 08:26:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|2
1648801580000|2022-04-01 08:26:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1648801600000|2022-04-01 08:26:40|4241.6|4235.6|4243.9|4237.9|4243.9|4237.9|4241.6|4235.6|3
1648801610000|2022-04-01 08:26:50|4244|4236|4241.9|4235.9|4244|4236|4241.9|4235.9|2
1648801620000|2022-04-01 08:27:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1648801660000|2022-04-01 08:27:40|4240.9|4234.9|4241.6|4235.6|4241.6|4235.6|4240.9|4234.9|2
1648801670000|2022-04-01 08:27:50|4241.4|4235.4|4239.4|4233.4|4241.4|4235.4|4239.4|4233.4|2
1648801680000|2022-04-01 08:28:00|4240|4232|4235.8|4229.8|4240|4232|4235.8|4229.8|4
1648801690000|2022-04-01 08:28:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1648801700000|2022-04-01 08:28:20|4235.4|4229.4|4234.1|4228.1|4235.5|4229.4|4234.1|4227|4
1648801710000|2022-04-01 08:28:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|1
1648801720000|2022-04-01 08:28:40|4233.9|4227.9|4235.4|4229.4|4235.6|4229.6|4233.9|4227.9|5
1648801740000|2022-04-01 08:29:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1648801750000|2022-04-01 08:29:10|4235.1|4229.1|4235.9|4229.9|4235.9|4229.9|4235.1|4229.1|4
1648801760000|2022-04-01 08:29:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|3
1648801770000|2022-04-01 08:29:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4236.4|4230.4|4
1648801780000|2022-04-01 08:29:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1648801790000|2022-04-01 08:29:50|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|2
1648801820000|2022-04-01 08:30:20|4237.6|4231.6|4239.9|4233.9|4239.9|4233.9|4237.6|4231.6|5
1648801830000|2022-04-01 08:30:30|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4239.6|4233.6|3
1648801850000|2022-04-01 08:30:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1648801880000|2022-04-01 08:31:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1648801910000|2022-04-01 08:31:50|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|2
1648801940000|2022-04-01 08:32:20|4240.9|4234.9|4236.4|4230.4|4240.9|4234.9|4236.4|4230.4|4
1648801960000|2022-04-01 08:32:40|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|2
1648801970000|2022-04-01 08:32:50|4235.1|4229.1|4234|4224.8|4235.1|4229.1|4234|4224.8|2
1648801980000|2022-04-01 08:33:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1648802030000|2022-04-01 08:33:50|4231.1|4225.1|4231.4|4225.4|4231.4|4225.4|4231.1|4225.1|2
1648802070000|2022-04-01 08:34:30|4231.5|4223.3|4227.6|4221.6|4231.5|4223.3|4227.6|4221.6|2
1648802080000|2022-04-01 08:34:40|4228.1|4222.1|4230.4|4224.4|4230.4|4224.4|4228.1|4222.1|2
1648802100000|2022-04-01 08:35:00|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1648802120000|2022-04-01 08:35:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|1
1648802140000|2022-04-01 08:35:40|4231.9|4225.9|4235.4|4229.4|4235.4|4229.4|4231.9|4225.9|2
1648802150000|2022-04-01 08:35:50|4235.1|4229.1|4233.9|4227.9|4235.1|4229.1|4233.9|4227.9|3
1648802160000|2022-04-01 08:36:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1648802170000|2022-04-01 08:36:10|4233.9|4227.9|4233.1|4227.1|4233.9|4227.9|4233.1|4227.1|5
1648802180000|2022-04-01 08:36:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1648802210000|2022-04-01 08:36:50|4232.8|4223.8|4230.8|4224.8|4232.8|4224.8|4230.8|4223.8|2
1648802220000|2022-04-01 08:37:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1648802250000|2022-04-01 08:37:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1648802320000|2022-04-01 08:38:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648802370000|2022-04-01 08:39:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1648802420000|2022-04-01 08:40:20|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|3
1648802450000|2022-04-01 08:40:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1648802530000|2022-04-01 08:42:10|4232.6|4226.6|4238|4229.8|4238|4229.9|4232.4|4226.4|5
1648802540000|2022-04-01 08:42:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|1
1648802550000|2022-04-01 08:42:30|4237.8|4231.8|4236.4|4230.4|4237.8|4231.8|4236.1|4230.1|5
1648802580000|2022-04-01 08:43:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|2
1648802590000|2022-04-01 08:43:10|4236.1|4230.1|4235.9|4229.9|4236.1|4230.1|4235.9|4229.9|2
1648802610000|2022-04-01 08:43:30|4236.1|4230.1|4236.9|4230.9|4236.9|4230.9|4236.1|4230.1|2
1648802640000|2022-04-01 08:44:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648802670000|2022-04-01 08:44:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1648802710000|2022-04-01 08:45:10|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|2
1648802720000|2022-04-01 08:45:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1648802740000|2022-04-01 08:45:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1648802750000|2022-04-01 08:45:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1648802770000|2022-04-01 08:46:10|4236.6|4230.6|4235.9|4229.9|4236.6|4230.6|4235.9|4229.9|2
1648802800000|2022-04-01 08:46:40|4236.1|4230.1|4234.8|4228.8|4236.4|4230.4|4234.8|4228.8|5
1648802810000|2022-04-01 08:46:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1648802830000|2022-04-01 08:47:10|4235.6|4229.6|4235.9|4229.9|4235.9|4229.9|4235.6|4229.6|2
1648802880000|2022-04-01 08:48:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1648802890000|2022-04-01 08:48:10|4236.6|4230.6|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|3
1648802900000|2022-04-01 08:48:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1648802910000|2022-04-01 08:48:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|2
1648802930000|2022-04-01 08:48:50|4239|4230.5|4238.5|4230|4239|4230.5|4238.5|4230|2
1648802940000|2022-04-01 08:49:00|4238|4229.8|4235.9|4229.9|4238|4229.9|4235.9|4229.8|2
1648802950000|2022-04-01 08:49:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1648802980000|2022-04-01 08:49:40|4235.4|4229.4|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|3
1648803000000|2022-04-01 08:50:00|4236.1|4230.1|4235.4|4229.4|4236.1|4230.1|4235.4|4229.4|2
1648803010000|2022-04-01 08:50:10|4235.5|4226.5|4234.8|4226.5|4235.5|4226.5|4234.8|4226.5|2
1648803020000|2022-04-01 08:50:20|4234|4228|4234.9|4228.9|4234.9|4228.9|4234|4228|2
1648803050000|2022-04-01 08:50:50|4235.4|4229.4|4237.6|4231.6|4237.6|4231.6|4235.4|4229.4|5
1648803060000|2022-04-01 08:51:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1648803100000|2022-04-01 08:51:40|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|2
1648803110000|2022-04-01 08:51:50|4236.4|4230.4|4235.1|4229.1|4236.4|4230.4|4235.1|4229.1|7
1648803220000|2022-04-01 08:53:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1648803250000|2022-04-01 08:54:10|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|2
1648803280000|2022-04-01 08:54:40|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|2
1648803290000|2022-04-01 08:54:50|4236.1|4230.1|4235.1|4229.1|4236.4|4230.4|4235.1|4229.1|3
1648803310000|2022-04-01 08:55:10|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4232.6|4226.6|4
1648803320000|2022-04-01 08:55:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1648803340000|2022-04-01 08:55:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1648803350000|2022-04-01 08:55:50|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.6|4224.6|3
1648803360000|2022-04-01 08:56:00|4230.6|4224.6|4230.9|4224.9|4231.1|4225.1|4230.6|4224.6|10
1648803370000|2022-04-01 08:56:10|4229.4|4223.4|4231.1|4225.1|4232.4|4226.4|4229.4|4223.4|7
1648803410000|2022-04-01 08:56:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1648803440000|2022-04-01 08:57:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1648803450000|2022-04-01 08:57:30|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|2
1648803460000|2022-04-01 08:57:40|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|3
1648803530000|2022-04-01 08:58:50|4232.4|4226.4|4231.4|4225.4|4232.9|4226.9|4231.4|4225.4|4
1648803600000|2022-04-01 09:00:00|4231.6|4225.6|4231.9|4225.9|4231.9|4225.9|4231.6|4225.6|2
1648803610000|2022-04-01 09:00:10|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4230.9|4224.9|4
1648803620000|2022-04-01 09:00:20|4230.9|4224.9|4230.9|4224.9|4231.1|4225.1|4230.9|4224.9|17
1648803630000|2022-04-01 09:00:30|4231.1|4225.1|4230.9|4224.9|4231.1|4225.1|4230.9|4224.9|20
1648803640000|2022-04-01 09:00:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.9|4224.9|11
1648803660000|2022-04-01 09:01:00|4230.9|4224.9|4231.1|4225.1|4231.1|4225.1|4230.9|4224.9|2
1648803670000|2022-04-01 09:01:10|4230.9|4224.9|4231.1|4225.1|4231.1|4225.1|4230.9|4224.9|20
1648803680000|2022-04-01 09:01:20|4230.9|4224.9|4231.1|4225.1|4232.6|4226.6|4230.9|4224.9|18
1648803710000|2022-04-01 09:01:50|4232.4|4226.4|4231.4|4225.4|4232.4|4226.4|4231.4|4225.4|2
1648803760000|2022-04-01 09:02:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4230.9|4224.9|4
1648803780000|2022-04-01 09:03:00|4234.3|4225.8|4234|4228|4234.3|4228|4234|4225.8|2
1648803790000|2022-04-01 09:03:10|4235|4229|4234.9|4228.9|4235|4229|4234.9|4228.9|2
1648803800000|2022-04-01 09:03:20|4235.3|4229.3|4236.1|4230.1|4236.4|4230.4|4235.3|4229.3|5
1648803810000|2022-04-01 09:03:30|4236.4|4230.4|4233.9|4227.9|4236.4|4230.4|4233.9|4227.9|5
1648803820000|2022-04-01 09:03:40|4234.1|4228.1|4233.9|4227.9|4234.1|4228.1|4233.4|4227.4|9
1648803830000|2022-04-01 09:03:50|4234.1|4228.1|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|6
1648803840000|2022-04-01 09:04:00|4234.6|4228.6|4232.9|4226.9|4234.6|4228.6|4232.9|4226.9|3
1648803850000|2022-04-01 09:04:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|5
1648803880000|2022-04-01 09:04:40|4234.1|4228.1|4234.4|4228.4|4234.4|4228.4|4234.1|4228.1|2
1648803920000|2022-04-01 09:05:20|4235.1|4229.1|4232.6|4226.6|4235.1|4229.1|4232.6|4226.6|2
1648803990000|2022-04-01 09:06:30|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4232.6|4226.6|2
1648804000000|2022-04-01 09:06:40|4233.1|4227.1|4232.9|4226.9|4233.9|4227.9|4232.6|4226.6|7
1648804020000|2022-04-01 09:07:00|4233.1|4227.1|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|3
1648804040000|2022-04-01 09:07:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1648804070000|2022-04-01 09:07:50|4232.6|4226.6|4233.4|4227.4|4233.4|4227.4|4232.6|4226.6|4
1648804080000|2022-04-01 09:08:00|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4231.6|4225.6|2
1648804140000|2022-04-01 09:09:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1648804150000|2022-04-01 09:09:10|4231.6|4225.6|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|3
1648804180000|2022-04-01 09:09:40|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.1|4225.1|4
1648804190000|2022-04-01 09:09:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1648804210000|2022-04-01 09:10:10|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1648804230000|2022-04-01 09:10:30|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|2
1648804250000|2022-04-01 09:10:50|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1648804280000|2022-04-01 09:11:20|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|2
1648804290000|2022-04-01 09:11:30|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1648804300000|2022-04-01 09:11:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|2
1648804310000|2022-04-01 09:11:50|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|3
1648804330000|2022-04-01 09:12:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1648804390000|2022-04-01 09:13:10|4231.9|4225.9|4231.9|4225.9|4232.1|4226.1|4231.6|4225.6|4
1648804410000|2022-04-01 09:13:30|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|2
1648804440000|2022-04-01 09:14:00|4232.1|4226.1|4231.9|4225.9|4232.1|4226.1|4231.9|4225.9|2
1648804450000|2022-04-01 09:14:10|4232.1|4226.1|4231.9|4225.9|4232.1|4226.1|4231.9|4225.9|4
1648804460000|2022-04-01 09:14:20|4232.1|4226.1|4232.3|4226.3|4232.6|4226.6|4231.9|4225.9|4
1648804480000|2022-04-01 09:14:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1648804490000|2022-04-01 09:14:50|4231.9|4225.9|4231.6|4225.6|4231.9|4225.9|4231.6|4225.6|2
1648804500000|2022-04-01 09:15:00|4231.9|4225.9|4232.6|4226.6|4232.6|4226.6|4231.9|4225.9|4
1648804510000|2022-04-01 09:15:10|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4232.6|4226.6|2
1648804540000|2022-04-01 09:15:40|4233.6|4227.6|4233.4|4227.4|4233.6|4227.6|4233.4|4227.4|2
1648804560000|2022-04-01 09:16:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1648804590000|2022-04-01 09:16:30|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|2
1648804620000|2022-04-01 09:17:00|4235.4|4229.4|4235.1|4229.1|4235.6|4229.6|4235.1|4229.1|4
1648804640000|2022-04-01 09:17:20|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|2
1648804660000|2022-04-01 09:17:40|4237.4|4231.4|4236.4|4230.4|4237.4|4231.4|4235.6|4229.6|3
1648804700000|2022-04-01 09:18:20|4237.1|4231.1|4237.4|4231.4|4238.4|4232.4|4237.1|4231.1|5
1648804780000|2022-04-01 09:19:40|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|2
1648804830000|2022-04-01 09:20:30|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|2
1648804840000|2022-04-01 09:20:40|4238.4|4232.4|4241.1|4235.1|4241.1|4235.1|4238.4|4232.4|4
1648804850000|2022-04-01 09:20:50|4240.9|4234.9|4240.6|4234.6|4241.9|4235.9|4240.6|4234.6|3
1648804870000|2022-04-01 09:21:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1648804880000|2022-04-01 09:21:20|4241.4|4235.4|4241.6|4235.6|4241.6|4235.6|4241.4|4235.4|2
1648804930000|2022-04-01 09:22:10|4242.4|4236.4|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|2
1648805010000|2022-04-01 09:23:30|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|3
1648805020000|2022-04-01 09:23:40|4241.1|4235.1|4239.9|4233.9|4241.1|4235.1|4239.6|4233.6|3
1648805050000|2022-04-01 09:24:10|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|4
1648805090000|2022-04-01 09:24:50|4240.4|4234.4|4238.6|4232.6|4240.4|4234.4|4238.6|4232.6|2
1648805100000|2022-04-01 09:25:00|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1648805110000|2022-04-01 09:25:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1648805120000|2022-04-01 09:25:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1648805140000|2022-04-01 09:25:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1648805170000|2022-04-01 09:26:10|4240.9|4234.9|4240.1|4234.1|4240.9|4234.9|4240.1|4234.1|2
1648805220000|2022-04-01 09:27:00|4238.6|4232.6|4239.1|4233.1|4239.4|4233.4|4238.6|4232.6|6
1648805260000|2022-04-01 09:27:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1648805320000|2022-04-01 09:28:40|4238.6|4232.6|4238.9|4232.9|4240.4|4234.4|4238.6|4232.6|5
1648805340000|2022-04-01 09:29:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1648805370000|2022-04-01 09:29:30|4239.1|4233.1|4236.6|4230.6|4239.1|4233.1|4236.6|4230.6|2
1648805380000|2022-04-01 09:29:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1648805400000|2022-04-01 09:30:00|4237.6|4231.6|4236.4|4230.4|4237.6|4231.6|4235.4|4229.4|4
1648805410000|2022-04-01 09:30:10|4235.4|4229.4|4239.3|4231|4239.3|4231|4235.4|4229.4|3
1648805430000|2022-04-01 09:30:30|4239.4|4233.4|4238.6|4232.6|4239.4|4233.4|4238.6|4232.6|2
1648805440000|2022-04-01 09:30:40|4239.4|4233.4|4239.6|4233.6|4239.6|4233.6|4239.4|4233.4|2
1648805460000|2022-04-01 09:31:00|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|4
1648805480000|2022-04-01 09:31:20|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.1|4234.1|5
1648805500000|2022-04-01 09:31:40|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|2
1648805510000|2022-04-01 09:31:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1648805530000|2022-04-01 09:32:10|4241.1|4235.1|4241.4|4235.4|4241.4|4235.4|4241.1|4235.1|2
1648805560000|2022-04-01 09:32:40|4241.6|4235.6|4241.4|4235.4|4241.9|4235.9|4240.9|4234.9|4
1648805630000|2022-04-01 09:33:50|4241.5|4233.3|4240.9|4234.9|4241.5|4234.9|4240.5|4233.3|5
1648805640000|2022-04-01 09:34:00|4241|4235|4239.6|4233.6|4241.1|4235.1|4239.6|4233.6|3
1648805680000|2022-04-01 09:34:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1648805710000|2022-04-01 09:35:10|4240.9|4234.9|4242.1|4236.1|4242.1|4236.1|4240.9|4234.9|4
1648805720000|2022-04-01 09:35:20|4242.4|4236.4|4242.1|4236.1|4242.4|4236.4|4242.1|4236.1|2
1648805770000|2022-04-01 09:36:10|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|2
1648805790000|2022-04-01 09:36:30|4241.6|4235.6|4240.6|4234.6|4241.9|4235.9|4240.6|4234.6|3
1648805850000|2022-04-01 09:37:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1648805870000|2022-04-01 09:37:50|4240.6|4234.6|4239.3|4233.3|4240.6|4234.6|4239.3|4233.3|4
1648805880000|2022-04-01 09:38:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1648805900000|2022-04-01 09:38:20|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1648805930000|2022-04-01 09:38:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1648805950000|2022-04-01 09:39:10|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.4|4233.4|4
1648805960000|2022-04-01 09:39:20|4240.1|4234.1|4240.9|4234.9|4240.9|4234.9|4240.1|4234.1|2
1648805970000|2022-04-01 09:39:30|4241.1|4235.1|4240.9|4234.9|4241.1|4235.1|4240.9|4234.9|2
1648805990000|2022-04-01 09:39:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1648806000000|2022-04-01 09:40:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1648806020000|2022-04-01 09:40:20|4241.9|4235.9|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|2
1648806030000|2022-04-01 09:40:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1648806080000|2022-04-01 09:41:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1648806090000|2022-04-01 09:41:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1648806100000|2022-04-01 09:41:40|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|3
1648806130000|2022-04-01 09:42:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.3|4235.3|3
1648806140000|2022-04-01 09:42:20|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|2
1648806160000|2022-04-01 09:42:40|4241.4|4235.4|4239.9|4233.9|4241.4|4235.4|4239.9|4233.9|2
1648806170000|2022-04-01 09:42:50|4239.1|4233.1|4236.8|4227.5|4239.1|4233.1|4236.8|4227.5|2
1648806180000|2022-04-01 09:43:00||4228||4228.5||4228.5||4228|4
1648806200000|2022-04-01 09:43:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648806260000|2022-04-01 09:44:20|4235.4|4229.4|4234.9|4228.9|4236.4|4230.4|4234.9|4228.9|5
1648806300000|2022-04-01 09:45:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1648806340000|2022-04-01 09:45:40|4235.9|4229.9|4237.3|4229.3|4238.6|4232.6|4234.9|4228.9|7
1648806350000|2022-04-01 09:45:50|4236.9|4230.9|4236.5|4230.5|4236.9|4230.9|4236.5|4230.5|2
1648806360000|2022-04-01 09:46:00|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1648806420000|2022-04-01 09:47:00|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1648806440000|2022-04-01 09:47:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1648806460000|2022-04-01 09:47:40|4237.6|4231.6|4236.4|4230.4|4237.6|4231.6|4236.4|4230.4|2
1648806480000|2022-04-01 09:48:00|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|3
1648806490000|2022-04-01 09:48:10|4237.4|4231.4|4236.6|4230.6|4237.9|4231.9|4236.6|4230.6|5
1648806510000|2022-04-01 09:48:30|4235.9|4229.9|4235|4226.5|4235.9|4229.9|4235|4226.5|2
1648806520000|2022-04-01 09:48:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1648806570000|2022-04-01 09:49:30|4234.5|4226.5|4234.4|4228.4|4234.8|4228.4|4234.4|4226.5|3
1648806580000|2022-04-01 09:49:40|4235|4229|4235.4|4229.4|4235.4|4229.4|4235|4229|2
1648806590000|2022-04-01 09:49:50|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|2
1648806610000|2022-04-01 09:50:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1648806630000|2022-04-01 09:50:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648806650000|2022-04-01 09:50:50|4236.9|4230.9|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|3
1648806700000|2022-04-01 09:51:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1648806730000|2022-04-01 09:52:10|4237.6|4231.6|4236.1|4230.1|4237.9|4231.9|4236.1|4230.1|4
1648806810000|2022-04-01 09:53:30|4237.1|4231.1|4236.9|4230.9|4237.6|4231.6|4236.9|4230.9|3
1648806820000|2022-04-01 09:53:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648806880000|2022-04-01 09:54:40|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|2
1648806890000|2022-04-01 09:54:50|4238|4230|4237.3|4231.3|4238|4231.4|4236.9|4230|4
1648806900000|2022-04-01 09:55:00|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.6|4231.6|2
1648806960000|2022-04-01 09:56:00|4238.6|4232.6|4239.4|4233.4|4239.6|4233.6|4238.6|4232.6|4
1648807020000|2022-04-01 09:57:00|4238.6|4232.6|4236.1|4230.1|4238.6|4232.6|4236.1|4230.1|3
1648807040000|2022-04-01 09:57:20|4235.1|4229.1|4234.4|4228.4|4237.8|4230.6|4234.4|4228.4|9
1648807060000|2022-04-01 09:57:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1648807110000|2022-04-01 09:58:30|4233.4|4227.4|4233.1|4227.1|4233.4|4227.4|4233.1|4227.1|2
1648807120000|2022-04-01 09:58:40|4235.3|4227|4235|4226.8|4235.3|4228.9|4234.6|4226.8|5
1648807130000|2022-04-01 09:58:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1648807150000|2022-04-01 09:59:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1648807170000|2022-04-01 09:59:30|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|2
1648807190000|2022-04-01 09:59:50|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|2
1648807210000|2022-04-01 10:00:10|4236|4227.8|4236.5|4228|4236.5|4228|4233.9|4227.5|4
1648807230000|2022-04-01 10:00:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1648807260000|2022-04-01 10:01:00|4240.3|4230.3|4239.8|4230.3|4240.3|4230.3|4239.8|4230.3|2
1648807270000|2022-04-01 10:01:10|4239.3|4231|4239.3|4231|4239.3|4231|4239.3|4231|2
1648807280000|2022-04-01 10:01:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1648807300000|2022-04-01 10:01:40|4238.6|4232.6|4239.4|4233.4|4239.4|4233.4|4238.6|4232.6|2
1648807320000|2022-04-01 10:02:00|4239.6|4233.6|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|3
1648807380000|2022-04-01 10:03:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1648807400000|2022-04-01 10:03:20|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|2
1648807450000|2022-04-01 10:04:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1648807470000|2022-04-01 10:04:30|4239.5|4230.3|4238.5|4230.5|4239.5|4230.5|4238.5|4230.3|2
1648807480000|2022-04-01 10:04:40|4237.4|4231.4|4238.1|4232.1|4238.1|4232.1|4237.4|4231.4|2
1648807520000|2022-04-01 10:05:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1648807530000|2022-04-01 10:05:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|1
1648807550000|2022-04-01 10:05:50|4239.1|4233.1|4239.4|4233.4|4239.4|4233.4|4239.1|4233.1|2
1648807570000|2022-04-01 10:06:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1648807600000|2022-04-01 10:06:40|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|2
1648807620000|2022-04-01 10:07:00|4238.6|4232.6|4237.1|4231.1|4238.6|4232.6|4237.1|4231.1|2
1648807670000|2022-04-01 10:07:50|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1648807720000|2022-04-01 10:08:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1648807840000|2022-04-01 10:10:40|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.1|4232.1|3
1648807850000|2022-04-01 10:10:50|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|3
1648807870000|2022-04-01 10:11:10|4235.9|4229.9|4234.1|4228.1|4235.9|4229.9|4234.1|4228.1|2
1648807880000|2022-04-01 10:11:20|4233.9|4227.9|4233.6|4227.6|4233.9|4227.9|4233.6|4227.6|2
1648807890000|2022-04-01 10:11:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1648807940000|2022-04-01 10:12:20|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|2
1648808020000|2022-04-01 10:13:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1648808030000|2022-04-01 10:13:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1648808050000|2022-04-01 10:14:10|4232.6|4226.6|4232.4|4226.4|4232.6|4226.6|4232.4|4226.4|2
1648808090000|2022-04-01 10:14:50|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1648808110000|2022-04-01 10:15:10|4231.1|4225.1|4231.4|4225.4|4231.4|4225.4|4231.1|4225.1|2
1648808120000|2022-04-01 10:15:20|4231.1|4225.1|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|2
1648808170000|2022-04-01 10:16:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1648808250000|2022-04-01 10:17:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1648808270000|2022-04-01 10:17:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1648808390000|2022-04-01 10:19:50|4230|4221.5|4229.8|4221.3|4230|4221.5|4229.8|4221.3|2
1648808410000|2022-04-01 10:20:10|4229.5|4221.5|4227.6|4221.6|4229.5|4221.6|4227.6|4221.5|2
1648808420000|2022-04-01 10:20:20|4228.9|4222.9|4230.1|4224.1|4230.1|4224.1|4228.9|4222.9|2
1648808440000|2022-04-01 10:20:40|4230.3|4221.8|4228.6|4222.6|4230.3|4222.6|4228.6|4221.8|2
1648808460000|2022-04-01 10:21:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1648808490000|2022-04-01 10:21:30|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|2
1648808510000|2022-04-01 10:21:50|4229.8|4221.8|4229.8|4221.8|4229.8|4221.8|4229.8|4221.8|1
1648808530000|2022-04-01 10:22:10|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1648808560000|2022-04-01 10:22:40|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1648808620000|2022-04-01 10:23:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648808660000|2022-04-01 10:24:20|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|2
1648808670000|2022-04-01 10:24:30|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1648808680000|2022-04-01 10:24:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648808700000|2022-04-01 10:25:00|4229.6|4223.6|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|3
1648808740000|2022-04-01 10:25:40|4228.9|4222.9|4226.9|4220.9|4228.9|4222.9|4226.9|4220.9|2
1648808750000|2022-04-01 10:25:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1648808800000|2022-04-01 10:26:40|4226.4|4220.4|4224.9|4218.9|4226.4|4220.4|4224.9|4218.9|5
1648808810000|2022-04-01 10:26:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1648808860000|2022-04-01 10:27:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1648808880000|2022-04-01 10:28:00|4224.6|4218.6|4225.4|4219.4|4225.4|4219.4|4224.6|4218.6|2
1648808960000|2022-04-01 10:29:20|4224.6|4218.6|4224.9|4218.9|4224.9|4218.9|4224.6|4218.6|2
1648809000000|2022-04-01 10:30:00|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|1
1648809010000|2022-04-01 10:30:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1648809040000|2022-04-01 10:30:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1648809080000|2022-04-01 10:31:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1648809090000|2022-04-01 10:31:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.6|4218.6|3
1648809150000|2022-04-01 10:32:30|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|1
1648809220000|2022-04-01 10:33:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1648809340000|2022-04-01 10:35:40|4226.6|4220.6|4227.5|4221.5|4227.5|4221.5|4226.6|4220.6|2
1648809350000|2022-04-01 10:35:50|4229.8|4222.8|4228.8|4222.8|4229.8|4222.8|4228.8|4222.8|2
1648809360000|2022-04-01 10:36:00|4228.1|4222.1|4226.9|4220.9|4228.1|4222.1|4226.9|4220.9|2
1648809380000|2022-04-01 10:36:20|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|2
1648809400000|2022-04-01 10:36:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|1
1648809450000|2022-04-01 10:37:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1648809460000|2022-04-01 10:37:40|4228.6|4222.6|4228.9|4222.9|4228.9|4222.9|4228.6|4222.6|2
1648809520000|2022-04-01 10:38:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648809560000|2022-04-01 10:39:20|4228.6|4222.6|4228.4|4222.4|4228.6|4222.6|4228.4|4222.4|2
1648809580000|2022-04-01 10:39:40|4228.3|4220|4228.3|4220|4228.3|4220|4228.3|4220|1
1648809590000|2022-04-01 10:39:50|4228|4219.8|4227.8|4219.8|4228|4219.8|4227.8|4219.8|2
1648809600000|2022-04-01 10:40:00|4226.9|4220.9|4226.1|4220.1|4226.9|4220.9|4226.1|4220.1|2
1648809640000|2022-04-01 10:40:40|4229|4220|4228.4|4222.4|4229|4222.4|4228.4|4220|2
1648809650000|2022-04-01 10:40:50|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|2
1648809660000|2022-04-01 10:41:00|4228|4222|4228.9|4222.9|4228.9|4222.9|4228|4222|2
1648809680000|2022-04-01 10:41:20|4229.4|4223.4|4229.1|4223.1|4229.4|4223.4|4229.1|4223.1|2
1648809690000|2022-04-01 10:41:30|4228.1|4222.1|4229.3|4223.3|4229.3|4223.3|4228.1|4222.1|2
1648809700000|2022-04-01 10:41:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|1
1648809710000|2022-04-01 10:41:50|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|3
1648809760000|2022-04-01 10:42:40|4230.6|4224.6|4230.1|4224.1|4230.6|4224.6|4230.1|4224.1|2
1648809810000|2022-04-01 10:43:30|4229.9|4223.9|4227.8|4221.8|4229.9|4223.9|4227.8|4221.8|2
1648809830000|2022-04-01 10:43:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1648809850000|2022-04-01 10:44:10|4228.4|4222.4|4228.6|4222.6|4228.6|4222.6|4228.4|4222.4|2
1648809860000|2022-04-01 10:44:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|1
1648810120000|2022-04-01 10:48:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|1
1648810190000|2022-04-01 10:49:50|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.9|4223.9|2
1648810200000|2022-04-01 10:50:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1648810260000|2022-04-01 10:51:00|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1648810300000|2022-04-01 10:51:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1648810390000|2022-04-01 10:53:10|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1648810430000|2022-04-01 10:53:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648810480000|2022-04-01 10:54:40|4230.9|4224.9|4231.1|4225.1|4231.1|4225.1|4230.9|4224.9|2
1648810500000|2022-04-01 10:55:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1648810620000|2022-04-01 10:57:00|4230.4|4224.4|4228.4|4222.4|4230.4|4224.4|4228.4|4222.4|2
1648810640000|2022-04-01 10:57:20|4228.1|4222.1|4226.3|4220.3|4228.1|4222.1|4226.3|4220.3|2
1648810650000|2022-04-01 10:57:30|4226|4220|4225.9|4219.9|4226|4220|4225.9|4219.9|2
1648810720000|2022-04-01 10:58:40|4226.9|4220.9|4226.6|4220.6|4226.9|4220.9|4226.6|4220.6|2
1648810730000|2022-04-01 10:58:50|4228.5|4220.5|4228.5|4220.5|4228.5|4220.5|4228.5|4220.5|1
1648810740000|2022-04-01 10:59:00|4226.9|4220.9|4226.6|4220.6|4226.9|4220.9|4226.6|4220.6|2
1648810790000|2022-04-01 10:59:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1648810860000|2022-04-01 11:01:00|4229|4220.3|4229.9|4223.9|4231.5|4223.9|4229|4220.3|6
1648810880000|2022-04-01 11:01:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648810920000|2022-04-01 11:02:00|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1648810930000|2022-04-01 11:02:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648810940000|2022-04-01 11:02:20|4229.6|4223.6|4229.4|4223.4|4229.6|4223.6|4229.4|4223.4|2
1648810950000|2022-04-01 11:02:30|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1648810960000|2022-04-01 11:02:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1648810970000|2022-04-01 11:02:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1648811040000|2022-04-01 11:04:00|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|2
1648811060000|2022-04-01 11:04:20|4229.9|4223.9|4234.5|4225.5|4234.5|4225.5|4229.9|4223.9|2
1648811080000|2022-04-01 11:04:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648811140000|2022-04-01 11:05:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1648811280000|2022-04-01 11:08:00|4234.1|4228.1|4231.1|4225.1|4234.1|4228.1|4231.1|4225.1|4
1648811290000|2022-04-01 11:08:10|4231.4|4225.4|4233.1|4227.1|4233.1|4227.1|4231.4|4225.4|2
1648811300000|2022-04-01 11:08:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1648811320000|2022-04-01 11:08:40|4236.5|4228.1|4234.1|4228.1|4236.5|4228.1|4234.1|4228.1|2
1648811340000|2022-04-01 11:09:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648811400000|2022-04-01 11:10:00|4236.8|4228.5|4237|4228.8|4237|4228.8|4236.8|4228.5|2
1648811410000|2022-04-01 11:10:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1648811440000|2022-04-01 11:10:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1648811460000|2022-04-01 11:11:00|4237.3|4229.3|4235.9|4229.9|4237.3|4229.9|4235.9|4229.3|2
1648811560000|2022-04-01 11:12:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648811580000|2022-04-01 11:13:00|4235.6|4229.6|4235.4|4229.4|4235.6|4229.6|4235.4|4229.4|2
1648811590000|2022-04-01 11:13:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1648811640000|2022-04-01 11:14:00|4235.1|4229.1|4233.5|4224.3|4235.1|4229.1|4233.5|4224.3|2
1648811660000|2022-04-01 11:14:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648811670000|2022-04-01 11:14:30|4229.9|4223.9|4229.6|4223.6|4229.9|4223.9|4229.6|4223.6|2
1648811680000|2022-04-01 11:14:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1648811730000|2022-04-01 11:15:30|4231.1|4225.1|4231.4|4225.4|4232.1|4226.1|4231.1|4225.1|4
1648811760000|2022-04-01 11:16:00|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|2
1648811780000|2022-04-01 11:16:20|4232.1|4226.1|4231.9|4225.9|4232.1|4226.1|4231.6|4225.6|6
1648811790000|2022-04-01 11:16:30|4232.1|4226.1|4232.4|4226.4|4232.4|4226.4|4232.1|4226.1|2
1648811800000|2022-04-01 11:16:40|4232.6|4226.6|4232.4|4226.4|4232.6|4226.6|4232.4|4226.4|2
1648811810000|2022-04-01 11:16:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1648811820000|2022-04-01 11:17:00|4232.1|4226.1|4232.9|4226.9|4233.4|4227.4|4232.1|4226.1|4
1648811860000|2022-04-01 11:17:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1648811870000|2022-04-01 11:17:50|4235.3|4227.3|4235.1|4229.1|4235.3|4229.1|4235.1|4227.3|2
1648811950000|2022-04-01 11:19:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1648811980000|2022-04-01 11:19:40|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4236.1|4230.1|2
1648812010000|2022-04-01 11:20:10|4236.1|4230.1|4233.9|4227.9|4236.1|4230.1|4233.9|4227.9|3
1648812070000|2022-04-01 11:21:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1648812230000|2022-04-01 11:23:50|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1648812290000|2022-04-01 11:24:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1648812340000|2022-04-01 11:25:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1648812360000|2022-04-01 11:26:00|4234.6|4228.6|4233.9|4227.9|4234.6|4228.6|4233.6|4227.6|4
1648812390000|2022-04-01 11:26:30|4236.8|4227.8|4235.4|4229.4|4236.8|4229.6|4235.4|4227.8|4
1648812400000|2022-04-01 11:26:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648812440000|2022-04-01 11:27:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1648812450000|2022-04-01 11:27:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648812460000|2022-04-01 11:27:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1648812520000|2022-04-01 11:28:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648812560000|2022-04-01 11:29:20|4234.6|4228.6|4234.8|4226.8|4234.8|4228.6|4234.6|4226.8|2
1648812570000|2022-04-01 11:29:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1648812580000|2022-04-01 11:29:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1648812600000|2022-04-01 11:30:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1648812610000|2022-04-01 11:30:10|4235.1|4229.1|4235.4|4229.4|4235.4|4229.4|4235.1|4229.1|2
1648812640000|2022-04-01 11:30:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1648812670000|2022-04-01 11:31:10|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|2
1648812690000|2022-04-01 11:31:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1648812700000|2022-04-01 11:31:40|4237.3|4229.3|4236.4|4230.4|4237.3|4230.4|4236.3|4229.3|3
1648812710000|2022-04-01 11:31:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1648812750000|2022-04-01 11:32:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|3
1648812760000|2022-04-01 11:32:40|4236.9|4230.9|4236.1|4230.1|4237.1|4231.1|4235.9|4229.9|4
1648812880000|2022-04-01 11:34:40|4236.6|4230.6|4240|4230.8|4240|4230.8|4236.6|4230.5|3
1648812890000|2022-04-01 11:34:50|4241.8|4231.8|4242.5|4231.8|4242.5|4231.8|4241.8|4231.8|2
1648812900000|2022-04-01 11:35:00|4242.8|4232.3|4242.5|4232.3|4242.8|4232.3|4242.5|4232.3|2
1648812910000|2022-04-01 11:35:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1648812930000|2022-04-01 11:35:30|4245|4236.3|4245|4236.3|4245|4236.3|4245|4236.3|1
1648812940000|2022-04-01 11:35:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|1
1648812960000|2022-04-01 11:36:00|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|2
1648813000000|2022-04-01 11:36:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1648813010000|2022-04-01 11:36:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1648813100000|2022-04-01 11:38:20|4248.3|4240|4249.5|4241.3|4249.5|4241.3|4248.3|4240|2
1648813120000|2022-04-01 11:38:40|4250.5|4242|4249.9|4243.9|4250.5|4244.4|4248.8|4242|5
1648813130000|2022-04-01 11:38:50|4250.1|4244.1|4252.8|4244.5|4252.8|4244.5|4250.1|4244.1|2
1648813140000|2022-04-01 11:39:00|4253.5|4245.3|4254|4248|4254|4248|4253.5|4245.3|2
1648813150000|2022-04-01 11:39:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1648813170000|2022-04-01 11:39:30|4255.1|4249.1|4254.9|4248.9|4255.1|4249.1|4254.6|4248.6|3
1648813180000|2022-04-01 11:39:40|4254.6|4248.6|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|5
1648813240000|2022-04-01 11:40:40|4254.6|4248.6|4256.6|4250.6|4256.6|4250.6|4254.6|4248.6|3
1648813250000|2022-04-01 11:40:50|4257.1|4251.1|4259.6|4253.6|4259.6|4253.6|4257.1|4251.1|4
1648813270000|2022-04-01 11:41:10|4260.4|4254.4|4265.1|4259.1|4265.1|4259.1|4260.4|4254.4|5
1648813280000|2022-04-01 11:41:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1648813300000|2022-04-01 11:41:40|4266.1|4260.1|4268.6|4262.6|4268.6|4262.6|4266.1|4260.1|3
1648813310000|2022-04-01 11:41:50|4268.9|4262.9|4270.6|4264.6|4271.1|4265.1|4268.9|4262.9|4
1648813320000|2022-04-01 11:42:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1648813330000|2022-04-01 11:42:10|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|2
1648813340000|2022-04-01 11:42:20|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|2
1648813370000|2022-04-01 11:42:50|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1648813380000|2022-04-01 11:43:00|4273.5|4265.3|4275.1|4269.1|4275.1|4269.1|4273.5|4265.3|3
1648813390000|2022-04-01 11:43:10|4275.4|4269.4|4275.4|4269.4|4275.6|4269.6|4275.4|4269.4|3
1648813400000|2022-04-01 11:43:20|4274.9|4268.9|4274.6|4268.6|4274.9|4268.9|4274.6|4268.6|2
1648813410000|2022-04-01 11:43:30|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|2
1648813420000|2022-04-01 11:43:40|4278|4269.3|4275.3|4269.3|4278|4269.9|4275.3|4269.3|5
1648813430000|2022-04-01 11:43:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1648813440000|2022-04-01 11:44:00|4274.6|4268.6|4274.5|4265.5|4274.8|4268.6|4274.5|4265.5|3
1648813450000|2022-04-01 11:44:10|4272|4264|4272|4263.3|4272|4264|4272|4263.3|2
1648813470000|2022-04-01 11:44:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|1
1648813540000|2022-04-01 11:45:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1648813550000|2022-04-01 11:45:50|4270|4264|4270|4264|4270|4264|4270|4264|1
1648813560000|2022-04-01 11:46:00|4270.6|4264.6|4267.3|4258|4270.6|4264.6|4267.3|4258|4
1648813570000|2022-04-01 11:46:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1648813590000|2022-04-01 11:46:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1648813600000|2022-04-01 11:46:40|4264.9|4258.9|4270.8|4259|4270.8|4259.1|4264.9|4258.9|3
1648813610000|2022-04-01 11:46:50|4270.5||4270.5||4270.5||4270.5||1
1648813620000|2022-04-01 11:47:00|4270.4|4264.4|4267.8|4258.5|4270.4|4264.4|4267.8|4258.5|4
1648813630000|2022-04-01 11:47:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1648813640000|2022-04-01 11:47:20|4264.4|4258.4|4265.1|4259.1|4265.1|4259.1|4264.4|4258.4|3
1648813660000|2022-04-01 11:47:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1648813700000|2022-04-01 11:48:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1648813710000|2022-04-01 11:48:30|4264.4|4258.4|4262.9|4256.9|4264.4|4258.4|4262.9|4256.9|2
1648813720000|2022-04-01 11:48:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1648813750000|2022-04-01 11:49:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1648813780000|2022-04-01 11:49:40|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1648813790000|2022-04-01 11:49:50|4264.1|4258.1|4265.4|4259.4|4265.4|4259.4|4264.1|4258.1|6
1648813800000|2022-04-01 11:50:00|4266.1|4260.1|4265.5|4257.3|4266.3|4260.1|4265.5|4257.3|3
1648813810000|2022-04-01 11:50:10|4265.3|4257|4265.3|4257|4265.3|4257|4265.3|4257|1
1648813820000|2022-04-01 11:50:20|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4263.1|4257.1|2
1648813830000|2022-04-01 11:50:30|4262.9|4256.9|4265|4256.8|4265|4256.9|4262.9|4256.8|2
1648813840000|2022-04-01 11:50:40|4265.8|4257.5|4267.5|4258.5|4268|4258.5|4265.8|4257.5|7
1648813850000|2022-04-01 11:50:50|4267.3|4259|4270.5|4259|4270.5|4259|4267.3|4259|3
1648813860000|2022-04-01 11:51:00|4270.3|4259.5|4269.8|4259.5|4270.3|4259.5|4269.8|4259.5|2
1648813870000|2022-04-01 11:51:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1648813890000|2022-04-01 11:51:30|4268.1|4262.1|4266.9|4260.9|4268.1|4262.1|4266.9|4260.9|2
1648813900000|2022-04-01 11:51:40|4267.4|4261.4|4268.3|4262.3|4269.5|4263.1|4267.4|4261.3|7
1648813910000|2022-04-01 11:51:50|4268|4262|4258.8|4248.8|4268|4262|4258.8|4247.3|8
1648813920000|2022-04-01 11:52:00|4258.5|4249.3|4260.8|4252.8|4260.8|4252.8|4258.5|4249.3|5
1648813930000|2022-04-01 11:52:10|4259.5|4253.5|4260.1|4254.1|4260.1|4254.1|4259.5|4253.5|2
1648813940000|2022-04-01 11:52:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1648813950000|2022-04-01 11:52:30|4262.5|4254.5|4266.8|4254.5|4266.8|4254.5|4262.5|4254.5|2
1648813960000|2022-04-01 11:52:40|4266.3|4256.5|4270.3|4256.5|4270.5|4256.5|4266.3|4256.5|3
1648813970000|2022-04-01 11:52:50|4270|4257|4269.8|4257|4270|4257|4269.8|4257|2
1648813980000|2022-04-01 11:53:00|4268.9|4261.5|4268.9|4262.9|4269.8|4262.9|4268.9|4261.5|5
1648813990000|2022-04-01 11:53:10|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|4
1648814000000|2022-04-01 11:53:20|4267.9|4261.9|4269.3|4261.3|4270.3|4261.9|4267.9|4261.3|6
1648814010000|2022-04-01 11:53:30|4269|4261|4267.6|4261.6|4269|4261.6|4267.1|4261|4
1648814020000|2022-04-01 11:53:40|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|4
1648814030000|2022-04-01 11:53:50|4267.6|4261.6|4269.1|4263.1|4269.1|4263.1|4267.6|4261.6|3
1648814040000|2022-04-01 11:54:00|4267.6|4261.6|4269.8|4261.5|4269.8|4261.6|4267.6|4261.5|3
1648814060000|2022-04-01 11:54:20|4268.9|4262.9|4268.9|4262.9|4269|4263|4268.4|4262.4|4
1648814070000|2022-04-01 11:54:30|4269.4|4263.4|4270.6|4264.6|4270.6|4264.6|4269.4|4263.4|3
1648814080000|2022-04-01 11:54:40|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|3
1648814090000|2022-04-01 11:54:50|4274.5|4266.3|4273.8|4265.5|4274.5|4266.3|4273.8|4265.5|2
1648814100000|2022-04-01 11:55:00|4273.5|4265.3|4269.6|4263.6|4273.5|4265.3|4269.4|4263.4|5
1648814110000|2022-04-01 11:55:10|4268.9|4262.9|4267.3|4259|4269|4262.9|4267.3|4259|3
1648814120000|2022-04-01 11:55:20|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|1
1648814130000|2022-04-01 11:55:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1648814140000|2022-04-01 11:55:40|4266.1|4260.1|4264.6|4258.6|4266.6|4260.6|4264.6|4258.6|4
1648814150000|2022-04-01 11:55:50|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|2
1648814160000|2022-04-01 11:56:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1648814170000|2022-04-01 11:56:10|4265.4|4259.4|4267.6|4261.6|4267.6|4261.6|4265.4|4259.4|3
1648814180000|2022-04-01 11:56:20|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|2
1648814190000|2022-04-01 11:56:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1648814200000|2022-04-01 11:56:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1648814210000|2022-04-01 11:56:50|4267.9|4261.9|4266.6|4260.6|4267.9|4261.9|4266.6|4260.6|2
1648814230000|2022-04-01 11:57:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1648814240000|2022-04-01 11:57:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1648814260000|2022-04-01 11:57:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1648814270000|2022-04-01 11:57:50|4267.9|4261.9|4266.6|4260.6|4267.9|4261.9|4266.6|4260.6|2
1648814280000|2022-04-01 11:58:00|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|2
1648814290000|2022-04-01 11:58:10|4265.1|4259.1|4266.1|4260.1|4266.4|4260.4|4264.9|4258.9|5
1648814310000|2022-04-01 11:58:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1648814340000|2022-04-01 11:59:00|4267.8|4258.8|4268|4259|4268|4259|4267.8|4258.8|2
1648814360000|2022-04-01 11:59:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1648814380000|2022-04-01 11:59:40|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1648814400000|2022-04-01 12:00:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1648814410000|2022-04-01 12:00:10|4268.4|4262.4|4269.6|4263.6|4269.6|4263.6|4268.4|4262.4|2
1648814430000|2022-04-01 12:00:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1648814450000|2022-04-01 12:00:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1648814500000|2022-04-01 12:01:40|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|2
1648814510000|2022-04-01 12:01:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1648814520000|2022-04-01 12:02:00|4271.9|4265.9|4276|4270|4276.8|4270.4|4271.9|4265.9|6
1648814530000|2022-04-01 12:02:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1648814540000|2022-04-01 12:02:20|4275.4|4269.4|4273.6|4267.6|4275.4|4269.4|4273.6|4267.6|2
1648814550000|2022-04-01 12:02:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1648814560000|2022-04-01 12:02:40|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|1
1648814580000|2022-04-01 12:03:00|4274.1|4268.1|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|3
1648814590000|2022-04-01 12:03:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1648814600000|2022-04-01 12:03:20|4275.6|4269.6|4274.9|4268.9|4275.6|4269.6|4274.9|4268.9|2
1648814630000|2022-04-01 12:03:50|4275.1|4269.1|4275.1|4269.1|4275.9|4269.9|4275.1|4269.1|3
1648814640000|2022-04-01 12:04:00|4275.4|4269.4|4277.1|4271.1|4277.1|4271.1|4275.4|4269.4|6
1648814660000|2022-04-01 12:04:20|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1648814690000|2022-04-01 12:04:50|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.9|4269.9|3
1648814700000|2022-04-01 12:05:00|4277.1|4271.1|4280|4271|4280|4271.1|4277.1|4271|2
1648814710000|2022-04-01 12:05:10|4279.5|4271.3|4277.4|4271.4|4279.5|4271.4|4277.4|4271.3|3
1648814720000|2022-04-01 12:05:20|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|1
1648814740000|2022-04-01 12:05:40|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.4|4271.4|4
1648814750000|2022-04-01 12:05:50|4278.4|4272.4|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|3
1648814760000|2022-04-01 12:06:00|4278.9|4272.9|4278.1|4272.1|4278.9|4272.9|4277.6|4271.6|6
1648814800000|2022-04-01 12:06:40|4277.6|4271.6|4276.1|4270.1|4277.6|4271.6|4276.1|4270.1|2
1648814810000|2022-04-01 12:06:50|4275.6|4269.6|4275.6|4269.6|4275.9|4269.9|4275.6|4269.6|3
1648814820000|2022-04-01 12:07:00|4276.9|4270.9|4277.1|4271.1|4278.4|4272.4|4276.9|4270.9|3
1648814850000|2022-04-01 12:07:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1648814870000|2022-04-01 12:07:50|4277.1|4271.1|4277.9|4271.9|4277.9|4271.9|4277.1|4271.1|2
1648814880000|2022-04-01 12:08:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1648814890000|2022-04-01 12:08:10|4276.9|4270.9|4276.1|4270.1|4276.9|4270.9|4276.1|4270.1|2
1648814900000|2022-04-01 12:08:20|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1648814920000|2022-04-01 12:08:40|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1648814930000|2022-04-01 12:08:50|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|3
1648814940000|2022-04-01 12:09:00|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|2
1648814970000|2022-04-01 12:09:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|1
1648814980000|2022-04-01 12:09:40|4280.4|4274.4|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|2
1648814990000|2022-04-01 12:09:50|4280.4|4274.4|4277.5|4271.5|4280.4|4274.4|4277.5|4271.5|2
1648815000000|2022-04-01 12:10:00|4277.8|4271.8|4277.8|4266.8|4277.8|4271.8|4275|4266|8
1648815010000|2022-04-01 12:10:10|4277.5||4277||4277.5||4277||3
1648815020000|2022-04-01 12:10:20|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1648815030000|2022-04-01 12:10:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1648815100000|2022-04-01 12:11:40|4279.3|4271.3|4280.3|4272|4280.3|4272|4279.3|4271.3|3
1648815110000|2022-04-01 12:11:50|4280.5|4272.5|4280.5|4272.5|4280.5|4272.5|4280.5|4272.5|1
1648815120000|2022-04-01 12:12:00|4280.6|4274.6|4280.4|4274.4|4280.6|4274.6|4280.4|4274.4|2
1648815130000|2022-04-01 12:12:10|4280.6|4274.6|4282.8|4274.5|4282.8|4274.6|4280.6|4274.5|2
1648815140000|2022-04-01 12:12:20|4282.5|4274.3|4280.4|4274.4|4282.5|4274.4|4280.4|4274.3|2
1648815150000|2022-04-01 12:12:30|4280.6|4274.6|4280.4|4274.4|4280.6|4274.6|4280.4|4274.4|2
1648815250000|2022-04-01 12:14:10|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|2
1648815260000|2022-04-01 12:14:20|4279.9|4273.9|4279.6|4273.6|4279.9|4273.9|4279.6|4273.6|2
1648815270000|2022-04-01 12:14:30|4279.4|4273.4|4279.5|4271.5|4279.5|4273.4|4278.6|4271.5|3
1648815280000|2022-04-01 12:14:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|1
1648815290000|2022-04-01 12:14:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|1
1648815300000|2022-04-01 12:15:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|1
1648815330000|2022-04-01 12:15:30|4280.9|4274.9|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|2
1648815360000|2022-04-01 12:16:00|4280.9|4274.9|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|2
1648815400000|2022-04-01 12:16:40|4280.4|4274.4|4280.1|4274.1|4280.4|4274.4|4280.1|4274.1|2
1648815410000|2022-04-01 12:16:50|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|2
1648815480000|2022-04-01 12:18:00|4276.9|4270.9|4275.1|4269.1|4276.9|4270.9|4274.9|4268.9|6
1648815490000|2022-04-01 12:18:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1648815510000|2022-04-01 12:18:30|4272|4266|4272|4266|4272|4266|4272|4266|1
1648815520000|2022-04-01 12:18:40|4272.3|4266.3|4273.9|4267.9|4273.9|4267.9|4272.3|4266.3|2
1648815540000|2022-04-01 12:19:00|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|1
1648815580000|2022-04-01 12:19:40|4273.9|4267.9|4271.6|4265.6|4273.9|4267.9|4271.6|4265.6|2
1648815590000|2022-04-01 12:19:50|4270.6|4264.6|4269.9|4263.9|4270.6|4264.6|4269.9|4263.9|3
1648815600000|2022-04-01 12:20:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1648815620000|2022-04-01 12:20:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1648815650000|2022-04-01 12:20:50|4270.4|4264.4|4272.3|4264.3|4272.3|4264.4|4270.4|4264.3|2
1648815660000|2022-04-01 12:21:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1648815670000|2022-04-01 12:21:10|4274.3|4264.8|4274.3|4265.3|4274.3|4265.3|4274.3|4264.8|2
1648815690000|2022-04-01 12:21:30|4273.8|4267.6|4273.6|4267.6|4273.8|4267.6|4273.6|4267.6|2
1648815700000|2022-04-01 12:21:40|4274.1|4268.1|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|2
1648815710000|2022-04-01 12:21:50|4275.9|4269.9|4277.6|4271.6|4277.6|4271.6|4275.9|4269.9|4
1648815720000|2022-04-01 12:22:00|4278.4|4272.4|4278.9|4272.9|4279.1|4273.1|4278.4|4272.4|3
1648815780000|2022-04-01 12:23:00|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1648815800000|2022-04-01 12:23:20|4277.6|4271.6|4279.1|4273.1|4279.1|4273.1|4277.6|4271.6|2
1648815820000|2022-04-01 12:23:40|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|1
1648815830000|2022-04-01 12:23:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|1
1648815950000|2022-04-01 12:25:50|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1648815960000|2022-04-01 12:26:00|4279.4|4273.4|4279|4270.5|4279.8|4273.4|4279|4270.5|4
1648815970000|2022-04-01 12:26:10|4278|4269.5|4275.8|4263.5|4278|4269.5|4275.8|4263.5|3
1648815990000|2022-04-01 12:26:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1648816000000|2022-04-01 12:26:40|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|2
1648816010000|2022-04-01 12:26:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1648816100000|2022-04-01 12:28:20|4270.1|4264.1|4270.9|4264.9|4270.9|4264.9|4270.1|4264.1|2
1648816120000|2022-04-01 12:28:40|4271.1|4265.1|4274|4266|4274.3|4266.1|4271.1|4265.1|4
1648816130000|2022-04-01 12:28:50|4274.3|4266.3|4276.3|4267|4276.3|4267.9|4273.9|4266.3|4
1648816140000|2022-04-01 12:29:00|4277|4267.8|4280.3|4269.8|4280.3|4269.8|4277|4267.8|8
1648816150000|2022-04-01 12:29:10|4280.5|4270|4282.8|4272|4282.8|4272|4280.5|4270|3
1648816160000|2022-04-01 12:29:20|4283|4272.3|4289.5|4278.3|4289.5|4278.3|4283|4272.3|5
1648816170000|2022-04-01 12:29:30|4288.5|4280.4|4286.4|4280.4|4288.5|4280.4|4286.4|4280.4|2
1648816180000|2022-04-01 12:29:40|4286.5|4278|4287.8|4277|4287.8|4278.3|4286.5|4277|3
1648816190000|2022-04-01 12:29:50|4287.5|4277.3|4287.5|4277.3|4287.5|4277.3|4287.5|4277.3|1
1648816200000|2022-04-01 12:30:00||4278.8||4278.8||4278.8||4278.8|1
1648816210000|2022-04-01 12:30:10|4288.3|4279.5|4290|4281|4290|4281|4288.3|4279.5|6
1648816220000|2022-04-01 12:30:20|4289.8||4289.8||4289.8||4289.8||1
1648816230000|2022-04-01 12:30:30|4289|4280.3|4286.3|4277.5|4289|4280.3|4286.3|4277.5|2
1648816240000|2022-04-01 12:30:40|4287.3|4278.5|4289|4279.8|4289|4279.8|4286.5|4277.8|4
1648816260000|2022-04-01 12:31:00|4289.3|4280.3|4289.5|4280.8|4289.5|4280.8|4289.3|4280.3|3
1648816270000|2022-04-01 12:31:10|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1648816280000|2022-04-01 12:31:20|4290.8|4282|4290.3|4281.5|4290.8|4282|4290.3|4281.5|2
1648816290000|2022-04-01 12:31:30|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1648816300000|2022-04-01 12:31:40|4291.5|4282.8|4290.8|4282|4291.5|4282.8|4290.8|4282|2
1648816350000|2022-04-01 12:32:30|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|4290.5|4281.8|1
1648816360000|2022-04-01 12:32:40|4290.3|4281.5|4288|4279.3|4290.3|4281.5|4288|4279.3|3
1648816380000|2022-04-01 12:33:00|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1648816420000|2022-04-01 12:33:40|4289.3|4280.5|4290|4281.3|4290|4281.3|4289.3|4280.5|2
1648816440000|2022-04-01 12:34:00|4290.3|4281.5|4291|4282.3|4291|4282.3|4290.3|4281.5|2
1648816450000|2022-04-01 12:34:10|4291.8|4283|4292|4283|4293.5|4283|4291.8|4283|3
1648816460000|2022-04-01 12:34:20|4292.3|4283.5|4297.3|4285|4297.3|4285|4292.3|4283.5|2
1648816470000|2022-04-01 12:34:30|4296.8|4283.3|4295.5|4283.3|4296.8|4283.3|4295.5|4283.3|2
1648816480000|2022-04-01 12:34:40|4295|4282.8|4293.8|4281.8|4295|4282.8|4293.8|4281.5|3
1648816490000|2022-04-01 12:34:50|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|2
1648816510000|2022-04-01 12:35:10|4292.8|4284|4292.8|4284|4292.8|4284|4292.8|4284|1
1648816530000|2022-04-01 12:35:30|4291.5|4282.8|4291|4282.3|4291.5|4282.8|4291|4282.3|2
1648816540000|2022-04-01 12:35:40|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|4292.5|4283.8|1
1648816550000|2022-04-01 12:35:50|4293|4284.3|4293|4284.3|4293|4284.3|4293|4284.3|1
1648816570000|2022-04-01 12:36:10|4293.5|4284.8|4293.8|4285|4293.8|4285|4293.5|4284.8|2
1648816590000|2022-04-01 12:36:30|4294.5|4285.8|4293.8|4285|4294.5|4285.8|4293.8|4285|2
1648816600000|2022-04-01 12:36:40|4294|4285.3|4294|4285.3|4294|4285.3|4294|4285.3|1
1648816610000|2022-04-01 12:36:50|4296|4287.3|4297.8|4287.3|4297.8|4287.3|4296|4287.3|2
1648816620000|2022-04-01 12:37:00|4298|4287.8|4300.5|4287.8|4300.5|4287.8|4298|4287.8|2
1648816630000|2022-04-01 12:37:10|4300||4299.5||4300||4299.5||2
1648816640000|2022-04-01 12:37:20|4296.8|4288|4296.3|4287.5|4296.8|4288|4296.3|4287.5|2
1648816650000|2022-04-01 12:37:30|4295.5|4286.8|4296.5|4286.3|4297.3|4287.8|4295.5|4286.3|6
1648816660000|2022-04-01 12:37:40|4296.3|4286.8|4295.8|4287|4296.3|4287|4295.8|4286.8|3
1648816700000|2022-04-01 12:38:20|4296.5|4287.8|4296.3|4286.8|4297.5|4288.8|4295.5|4286.8|8
1648816720000|2022-04-01 12:38:40|4295.5|4288.1|4294.1|4288.1|4295.5|4288.1|4294.1|4288.1|2
1648816730000|2022-04-01 12:38:50|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.4|4288.4|2
1648816740000|2022-04-01 12:39:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1648816750000|2022-04-01 12:39:10|4295|4286|4290.1|4284.1|4295|4286|4290.1|4282.5|5
1648816760000|2022-04-01 12:39:20|4290|4284|4290.1|4284.1|4290.1|4284.1|4290|4284|2
1648816770000|2022-04-01 12:39:30|4290.4|4284.4|4289.4|4283.4|4290.4|4284.4|4289.4|4283.4|2
1648816780000|2022-04-01 12:39:40|4289.5|4281|4289.5|4281|4289.5|4281|4289.5|4281|1
1648816790000|2022-04-01 12:39:50|4289.8|4281.3|4289.8|4281.3|4289.8|4281.3|4289.8|4281.3|1
1648816800000|2022-04-01 12:40:00|4289.6|4283.6|4289.9|4283.9|4289.9|4283.9|4289.6|4283.6|2
1648816830000|2022-04-01 12:40:30|4289.1|4283.1|4289.4|4283.4|4289.4|4283.4|4289.1|4283.1|2
1648816870000|2022-04-01 12:41:10|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|3
1648816900000|2022-04-01 12:41:40|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1648816950000|2022-04-01 12:42:30|4290.1|4284.1|4289.1|4283.1|4290.1|4284.1|4289.1|4283.1|2
1648816960000|2022-04-01 12:42:40|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|1
1648817010000|2022-04-01 12:43:30|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|3
1648817020000|2022-04-01 12:43:40|4290.4|4284.4|4291.4|4285.4|4292.6|4286.6|4290.4|4284.4|4
1648817040000|2022-04-01 12:44:00|4291.5|4282.8|4288.9|4282.9|4291.5|4283.3|4288.9|4281.8|8
1648817080000|2022-04-01 12:44:40|4288.4|4282.4|4288.1|4282.1|4288.4|4282.4|4288.1|4282.1|2
1648817100000|2022-04-01 12:45:00|4288.9|4282.9|4288.1|4282.1|4288.9|4282.9|4288.1|4282.1|2
1648817120000|2022-04-01 12:45:20|4287.4|4281.4|4288.1|4282.1|4288.1|4282.1|4286.9|4280.9|4
1648817130000|2022-04-01 12:45:30|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|2
1648817140000|2022-04-01 12:45:40|4289.1|4283.1|4294|4283|4294|4283.1|4289.1|4283|2
1648817160000|2022-04-01 12:46:00|4293.3|4283.1|4289.1|4283.1|4293.3|4283.1|4289.1|4283.1|2
1648817190000|2022-04-01 12:46:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1648817200000|2022-04-01 12:46:40|4290.3|4282|4289.8|4281|4290.3|4282.9|4288.9|4281|5
1648817210000|2022-04-01 12:46:50|4289.5||4289.5||4289.5||4289.5||1
1648817220000|2022-04-01 12:47:00|4288.6|4282.6|4288|4280|4288.6|4282.6|4287.9|4280|4
1648817230000|2022-04-01 12:47:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1648817240000|2022-04-01 12:47:20|4285.6|4279.6|4285|4273|4285.8|4279.6|4285|4273|3
1648817260000|2022-04-01 12:47:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648817280000|2022-04-01 12:48:00|4280.4|4274.4|4281.9|4275.9|4281.9|4275.9|4280.4|4274.4|3
1648817290000|2022-04-01 12:48:10|4282.8|4274|4282.8|4274|4282.8|4274|4282.8|4274|1
1648817300000|2022-04-01 12:48:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|1
1648817310000|2022-04-01 12:48:30|4283.1|4277.1|4283.4|4277.4|4283.4|4277.4|4283.1|4277.1|2
1648817370000|2022-04-01 12:49:30|4282.4|4276.4|4283.6|4277.6|4283.6|4277.6|4282.4|4276.4|2
1648817440000|2022-04-01 12:50:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|1
1648817460000|2022-04-01 12:51:00|4284|4275.8|4284.3|4276|4284.3|4276.6|4282.6|4275.3|5
1648817470000|2022-04-01 12:51:10|4284.8|4276.5|4284.9|4278.9|4285|4278.9|4284.8|4276.5|3
1648817520000|2022-04-01 12:52:00|4284.6|4278.6|4284.8|4273.3|4284.8|4278.6|4284.6|4273.3|2
1648817530000|2022-04-01 12:52:10|4284.5|4273.5|4284.5|4273.5|4284.5|4273.5|4284.5|4273.5|1
1648817550000|2022-04-01 12:52:30|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|1
1648817590000|2022-04-01 12:53:10|4284.8|4276.5|4284.8|4276.5|4284.8|4276.5|4284.8|4276.5|1
1648817600000|2022-04-01 12:53:20|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1648817620000|2022-04-01 12:53:40|4284.1|4278.1|4285.3|4277.3|4285.3|4278.1|4283.4|4277.3|3
1648817640000|2022-04-01 12:54:00|4285.1|4279.1|4287|4279|4287|4279.1|4285.1|4279|2
1648817660000|2022-04-01 12:54:20|4289.3|4279.3|4289.3|4279.3|4289.3|4279.3|4289.3|4279.3|1
1648817670000|2022-04-01 12:54:30|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|1
1648817700000|2022-04-01 12:55:00|4289.4|4283.4|4289.6|4283.6|4289.6|4283.6|4289.4|4283.4|2
1648817710000|2022-04-01 12:55:10|4289.1|4283.1|4290.5|4282.3|4290.5|4283.1|4288.4|4282.3|5
1648817720000|2022-04-01 12:55:20|4292|4282.8|4290.9|4284.9|4293.8|4284.9|4290.9|4282.8|6
1648817730000|2022-04-01 12:55:30|4290.8|4284.8|4291.5|4283.3|4291.5|4284.8|4290.8|4283|3
1648817740000|2022-04-01 12:55:40|4291.3|4283|4291|4282.8|4291.3|4283|4291|4282.8|2
1648817760000|2022-04-01 12:56:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|1
1648817790000|2022-04-01 12:56:30|4290.1|4284.1|4291.8|4282.3|4291.8|4284.1|4289.1|4282.3|5
1648817800000|2022-04-01 12:56:40|4292|4282.8|4291.8|4282.8|4292|4282.8|4291.8|4282.8|2
1648817810000|2022-04-01 12:56:50|4291.5|4285.4|4291.4|4285.4|4291.5|4285.4|4291.4|4285.4|2
1648817820000|2022-04-01 12:57:00|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|1
1648817880000|2022-04-01 12:58:00|4290.6|4284.6|4289|4280|4290.6|4284.6|4289|4277.5|6
1648817890000|2022-04-01 12:58:10|4288.8|4280.3|4286.4|4280.4|4288.8|4280.4|4286.4|4280.3|2
1648817910000|2022-04-01 12:58:30|4285.9|4279.9|4285.6|4279.6|4285.9|4279.9|4285.6|4279.6|2
1648817920000|2022-04-01 12:58:40|4286.6|4280.6|4285.6|4279.6|4286.6|4280.6|4285.6|4279.6|2
1648817950000|2022-04-01 12:59:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1648817960000|2022-04-01 12:59:20|4284.6|4278.6|4285.5|4279.5|4287.5|4279.5|4284.6|4277.8|5
1648817980000|2022-04-01 12:59:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1648818000000|2022-04-01 13:00:00|4285.1|4279.1|4281|4273|4285.1|4279.1|4281|4273|6
1648818010000|2022-04-01 13:00:10|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1648818030000|2022-04-01 13:00:30|4278.4|4272.4|4277|4264|4278.4|4272.4|4277|4264|2
1648818040000|2022-04-01 13:00:40|4276|4263.3|4270.6|4264.6|4276|4264.6|4269.4|4263.3|5
1648818070000|2022-04-01 13:01:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1648818080000|2022-04-01 13:01:20|4271.6|4265.6|4273|4265|4273|4265.6|4271.6|4265|2
1648818090000|2022-04-01 13:01:30|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|1
1648818100000|2022-04-01 13:01:40|4277|4266.8|4278|4267.8|4278|4267.8|4277|4266.8|3
1648818110000|2022-04-01 13:01:50|4278.5|4268.3|4280|4269.8|4280|4269.8|4278.5|4268.3|3
1648818120000|2022-04-01 13:02:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1648818130000|2022-04-01 13:02:10|4279.6|4273.6|4278|4272|4279.6|4273.6|4277.4|4271.3|10
1648818150000|2022-04-01 13:02:30|4278.4|4272.4|4279.6|4273.6|4279.9|4273.9|4278.4|4272.4|4
1648818160000|2022-04-01 13:02:40|4281.5|4273.5|4281.5|4273.5|4281.5|4273.5|4281.5|4273.5|1
1648818170000|2022-04-01 13:02:50|4280.9|4274.9|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|2
1648818180000|2022-04-01 13:03:00|4280.4|4274.4|4284|4274|4284|4274.4|4280.4|4272.3|5
1648818190000|2022-04-01 13:03:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|1
1648818200000|2022-04-01 13:03:20|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|1
1648818210000|2022-04-01 13:03:30|4284.5|4276.3|4284.8|4275.3|4284.8|4276.5|4284.5|4275.3|5
1648818220000|2022-04-01 13:03:40|4283.8|4276|4282.9|4276.9|4284.3|4276.9|4282.9|4276|5
1648818240000|2022-04-01 13:04:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|1
1648818270000|2022-04-01 13:04:30|4282.9|4276.9|4283|4266.3|4283|4276.9|4282.3|4265.3|4
1648818280000|2022-04-01 13:04:40|4281.5|4267.5|4280|4267.5|4281.5|4267.5|4280|4267.5|3
1648818290000|2022-04-01 13:04:50|4278||4278||4278||4278||1
1648818300000|2022-04-01 13:05:00|4277.5|4269.5|4278.8|4270.8|4279|4270.8|4277.5|4269|4
1648818310000|2022-04-01 13:05:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1648818340000|2022-04-01 13:05:40|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1648818380000|2022-04-01 13:06:20|4277.1|4271.1|4276.9|4270.9|4277.1|4271.1|4276.9|4270.9|2
1648818400000|2022-04-01 13:06:40|4277.4|4271.4|4279.3|4271.3|4279.3|4271.4|4277.4|4271.3|2
1648818410000|2022-04-01 13:06:50|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|2
1648818420000|2022-04-01 13:07:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1648818460000|2022-04-01 13:07:40|4279.4|4273.4|4279.1|4273.1|4279.4|4273.4|4279.1|4273.1|2
1648818470000|2022-04-01 13:07:50|4278.9|4272.9|4278.6|4272.6|4278.9|4272.9|4278.6|4272.6|2
1648818540000|2022-04-01 13:09:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1648818550000|2022-04-01 13:09:10|4279.4|4273.4|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|3
1648818580000|2022-04-01 13:09:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648818590000|2022-04-01 13:09:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|1
1648818630000|2022-04-01 13:10:30|4280.6|4274.6|4281.3|4272.8|4281.3|4274.6|4279.4|4272.8|8
1648818650000|2022-04-01 13:10:50|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648818710000|2022-04-01 13:11:50|4279.1|4273.1|4281.5|4272.5|4281.5|4273.1|4279.1|4272.5|2
1648818720000|2022-04-01 13:12:00|4281.3|4273.4|4278.9|4272.9|4281.3|4273.4|4278.9|4272.9|6
1648818730000|2022-04-01 13:12:10|4278.8|4272.8|4283.8|4275|4283.8|4275|4278.6|4272.6|8
1648818740000|2022-04-01 13:12:20|4284|4275.5|4284|4275.5|4284|4275.5|4284|4275.5|1
1648818750000|2022-04-01 13:12:30|4285|4276.3|4284.1|4278.1|4285|4278.1|4284|4276.3|3
1648818760000|2022-04-01 13:12:40|4284.9|4278.9|4286.6|4280.6|4286.6|4280.6|4284.9|4278.9|2
1648818770000|2022-04-01 13:12:50|4287.6|4281.6|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|4
1648818780000|2022-04-01 13:13:00|4288.9|4282.9|4291.6|4285.6|4291.6|4285.6|4288.9|4282.9|5
1648818790000|2022-04-01 13:13:10|4292.1|4286.1|4291.5|4281.3|4292.9|4286.9|4291.5|4281.3|6
1648818800000|2022-04-01 13:13:20|4291.3|4281.5|4289.5|4279.3|4291.3|4281.5|4289.5|4279.3|5
1648818820000|2022-04-01 13:13:40|4287.1|4281.1|4287.9|4281.9|4289|4281.9|4287.1|4281|3
1648818830000|2022-04-01 13:13:50|4288.8|4282.8|4289.4|4283.4|4289.4|4283.4|4288.8|4282.8|2
1648818860000|2022-04-01 13:14:20|4289.6|4283.6|4293.6|4287.6|4293.6|4287.6|4289.6|4283.6|6
1648818870000|2022-04-01 13:14:30|4293.9|4287.9|4292.4|4286.4|4294.1|4288.1|4292.4|4286.4|4
1648818880000|2022-04-01 13:14:40|4291.1|4285.1|4288.5|4280|4291.1|4285.1|4288.4|4280|3
1648818890000|2022-04-01 13:14:50|4288.3||4288.3||4288.3||4288.3||1
1648818900000|2022-04-01 13:15:00|4287.5|4279.5|4288.5|4279.5|4288.5|4279.5|4287.5|4279.5|2
1648818920000|2022-04-01 13:15:20|4288|4281.9|4287.9|4281.9|4288|4281.9|4287.9|4281.9|2
1648818930000|2022-04-01 13:15:30|4286.9|4280.9|4287.5|4279.5|4287.5|4280.9|4286.9|4279.5|2
1648818940000|2022-04-01 13:15:40|4285.3|4278|4285.1|4279.1|4285.3|4279.1|4284.5|4276.5|4
1648818960000|2022-04-01 13:16:00|4283.9|4277.9|4283.3|4271.8|4283.9|4277.9|4282.6|4271.8|4
1648818970000|2022-04-01 13:16:10||4272.3||4272.8||4272.8||4272.3|2
1648818980000|2022-04-01 13:16:20|4283.8||4283.5||4283.8||4283.5||2
1648818990000|2022-04-01 13:16:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|1
1648819000000|2022-04-01 13:16:40|4283.6|4277.6|4287|4277.5|4287.3|4277.6|4283.6|4277.5|4
1648819020000|2022-04-01 13:17:00|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|1
1648819050000|2022-04-01 13:17:30|4287|4279|4287|4277|4287|4279|4287|4277|2
1648819070000|2022-04-01 13:17:50|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|1
1648819090000|2022-04-01 13:18:10|4285.4|4279.4|4286.4|4280.4|4286.4|4280.4|4285.4|4279.4|4
1648819100000|2022-04-01 13:18:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|1
1648819110000|2022-04-01 13:18:30|4289.5|4280.5|4291|4281.5|4291.3|4281.5|4289.5|4280.5|3
1648819120000|2022-04-01 13:18:40|4288.6|4281.8|4288.6|4282.6|4288.6|4282.6|4288.6|4281.8|3
1648819130000|2022-04-01 13:18:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1648819140000|2022-04-01 13:19:00|4288.3|4279.5|4288.3|4279.3|4288.3|4279.5|4288.3|4278.8|3
1648819150000|2022-04-01 13:19:10|4286.1|4279.5|4286.4|4280.4|4286.4|4280.4|4286.1|4279.5|3
1648819160000|2022-04-01 13:19:20|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|3
1648819170000|2022-04-01 13:19:30|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|3
1648819180000|2022-04-01 13:19:40|4289.5|4281.3|4289.5|4281.3|4289.5|4281.3|4289.5|4281.3|1
1648819190000|2022-04-01 13:19:50|4289.3|4277.3|4289.3|4277.3|4289.3|4277.3|4289.3|4277.3|1
1648819200000|2022-04-01 13:20:00||4278.5||4278.5||4278.5||4278.5|1
1648819210000|2022-04-01 13:20:10|4286.6|4280.6|4286.3|4275.5|4286.8|4280.6|4286.3|4275.3|3
1648819220000|2022-04-01 13:20:20|4285.8|4275.3|4280.3|4267|4285.8|4275.3|4280.3|4264.3|8
1648819230000|2022-04-01 13:20:30||4268.3||4268.3||4268.3||4268.3|1
1648819240000|2022-04-01 13:20:40|4279.3|4268.5|4278.1|4272.1|4279.3|4272.1|4278.1|4268.5|3
1648819250000|2022-04-01 13:20:50|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1648819260000|2022-04-01 13:21:00|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1648819270000|2022-04-01 13:21:10|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1648819280000|2022-04-01 13:21:20|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1648819300000|2022-04-01 13:21:40|4276.6|4270.6|4276|4267.8|4276.6|4270.6|4274.4|4267.8|6
1648819310000|2022-04-01 13:21:50||4267.5||4267.5||4267.5||4267.5|1
1648819320000|2022-04-01 13:22:00|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1648819330000|2022-04-01 13:22:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1648819390000|2022-04-01 13:23:10|4274.9|4268.9|4276|4267.5|4276|4268.9|4273.9|4267.5|4
1648819400000|2022-04-01 13:23:20|4277|4268.5|4276.9|4270.9|4277|4270.9|4276.9|4268.5|2
1648819410000|2022-04-01 13:23:30|4280.5|4270.8|4278.5|4269.8|4280.5|4270.8|4278.5|4269.8|4
1648819420000|2022-04-01 13:23:40|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|2
1648819460000|2022-04-01 13:24:20|4278.9|4272.9|4277.4|4271.4|4278.9|4272.9|4277.4|4271.4|2
1648819470000|2022-04-01 13:24:30|4278.9|4272.9|4278.1|4272.1|4279|4273|4277.4|4271.4|8
1648819490000|2022-04-01 13:24:50|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648819530000|2022-04-01 13:25:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1648819540000|2022-04-01 13:25:40|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|1
1648819560000|2022-04-01 13:26:00|4280.1|4274.1|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|3
1648819580000|2022-04-01 13:26:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1648819610000|2022-04-01 13:26:50|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|1
1648819640000|2022-04-01 13:27:20|4280.1|4274.1|4279.9|4273.9|4280.1|4274.1|4279.9|4273.9|2
1648819660000|2022-04-01 13:27:40|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|2
1648819670000|2022-04-01 13:27:50|4279.6|4273.6|4276.4|4270.4|4279.6|4273.6|4276.4|4270.4|5
1648819710000|2022-04-01 13:28:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1648819720000|2022-04-01 13:28:40|4276.6|4270.6|4275.9|4269.9|4276.6|4270.6|4275.9|4269.9|3
1648819730000|2022-04-01 13:28:50|4277.4|4271.4|4276.9|4270.9|4277.5|4271.4|4276.6|4269.3|5
1648819740000|2022-04-01 13:29:00|4278.1|4272.1|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|2
1648819790000|2022-04-01 13:29:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|1
1648819810000|2022-04-01 13:30:10|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|3
1648819820000|2022-04-01 13:30:20|4277.6|4271.6|4274.9|4268.9|4277.6|4271.6|4274.9|4268.9|6
1648819840000|2022-04-01 13:30:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|1
1648819890000|2022-04-01 13:31:30|4274.3|4264.3|4273.8|4265.5|4274.3|4265.5|4273.8|4264|5
1648819900000|2022-04-01 13:31:40|4275.8|4265.8|4275.8|4266.8|4275.8|4266.8|4275.8|4265.8|3
1648819920000|2022-04-01 13:32:00|4275.6|4269.6|4277.1|4271.1|4277.1|4271.1|4275.6|4269.6|3
1648819950000|2022-04-01 13:32:30|4279.5|4271|4278.8|4272.8|4279.5|4272.8|4278.8|4271|2
1648819960000|2022-04-01 13:32:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1648819980000|2022-04-01 13:33:00|4278.9|4272.9|4276|4270|4278.9|4272.9|4276|4269.3|6
1648819990000|2022-04-01 13:33:10|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1648820020000|2022-04-01 13:33:40|4277.1|4271.1|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|2
1648820040000|2022-04-01 13:34:00|4278.8|4270.3|4280.3|4272|4280.3|4272|4277.5|4270.3|3
1648820060000|2022-04-01 13:34:20|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|4
1648820120000|2022-04-01 13:35:20|4279.4|4273.4|4280.1|4274.1|4280.1|4274.1|4279.4|4273.4|2
1648820140000|2022-04-01 13:35:40|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|2
1648820150000|2022-04-01 13:35:50|4279.1|4273.1|4280.4|4274.4|4280.4|4274.4|4279.1|4273.1|3
1648820180000|2022-04-01 13:36:20|4281.4|4275.4|4280.4|4274.4|4281.4|4275.4|4280.4|4274.4|2
1648820200000|2022-04-01 13:36:40|4279.9|4273.9|4279.4|4273.4|4280.1|4274.1|4279.4|4273.4|4
1648820220000|2022-04-01 13:37:00|4280.1|4274.1|4279.4|4273.4|4280.1|4274.1|4279.4|4273.4|2
1648820230000|2022-04-01 13:37:10|4279.1|4273.1|4280.9|4274.9|4280.9|4274.9|4278.6|4272.6|4
1648820250000|2022-04-01 13:37:30|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|3
1648820270000|2022-04-01 13:37:50|4280.9|4274.9|4281.4|4275.4|4281.6|4275.6|4280.4|4274.4|4
1648820280000|2022-04-01 13:38:00|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|3
1648820300000|2022-04-01 13:38:20|4279.1|4273.1|4279.9|4273.9|4279.9|4273.9|4279.1|4273.1|2
1648820310000|2022-04-01 13:38:30|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4278.1|4272.1|6
1648820320000|2022-04-01 13:38:40|4279.1|4273.1|4279.6|4273.6|4281.1|4275.1|4279.1|4273.1|6
1648820400000|2022-04-01 13:40:00|4279.4|4273.4|4277.9|4271.9|4279.4|4273.4|4273|4264|13
1648820420000|2022-04-01 13:40:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1648820470000|2022-04-01 13:41:10|4278.5|4270.5|4278.5|4270.5|4278.5|4270.5|4278.5|4270.5|1
1648820480000|2022-04-01 13:41:20|4278|4270|4278|4269.8|4278|4270|4278|4269.8|2
1648820490000|2022-04-01 13:41:30|4278.3|4270.3|4278.3|4270.3|4278.3|4270.3|4278.3|4270.3|1
1648820500000|2022-04-01 13:41:40|4278.5|4270.5|4278.6|4272.6|4279.4|4273.4|4278.4|4270.5|5
1648820510000|2022-04-01 13:41:50|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648820540000|2022-04-01 13:42:20|4281.3|4272.8|4281.3|4272.8|4281.3|4272.8|4281.3|4272.8|1
1648820550000|2022-04-01 13:42:30|4283.5|4275.3|4284|4275.8|4284|4275.8|4283.5|4275.3|3
1648820560000|2022-04-01 13:42:40|4283.9|4277.9|4284.4|4278.4|4289|4278.4|4283.9|4277.8|4
1648820570000|2022-04-01 13:42:50|4284.6|4278.6|4284.5|4278.5|4284.6|4278.6|4284|4278|4
1648820580000|2022-04-01 13:43:00|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1648820590000|2022-04-01 13:43:10|4284.9|4278.9|4284.1|4278.1|4285.1|4279.1|4283.9|4277.9|6
1648820600000|2022-04-01 13:43:20|4283|4277|4283.4|4277.4|4283.4|4277.4|4283|4277|3
1648820610000|2022-04-01 13:43:30|4283.6|4277.6|4285.1|4279.1|4285.1|4279.1|4283.6|4277.6|7
1648820620000|2022-04-01 13:43:40|4283.6|4277.6|4285.5|4277.5|4285.5|4277.6|4283.6|4277.5|2
1648820630000|2022-04-01 13:43:50|4284.1|4278.1|4288.9|4282.9|4289.9|4283.9|4284.1|4278.1|15
1648820650000|2022-04-01 13:44:10|4289.1|4283.1|4290.6|4284.6|4291.5|4285.4|4289.1|4283|12
1648820660000|2022-04-01 13:44:20|4290.9|4284.9|4290.6|4284.6|4290.9|4284.9|4290.6|4284.6|2
1648820670000|2022-04-01 13:44:30|4290.9|4284.9|4290.1|4284.1|4291.6|4285.6|4290.1|4284.1|10
1648820680000|2022-04-01 13:44:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|1
1648820690000|2022-04-01 13:44:50|4291.6|4285.6|4291.4|4285.4|4291.6|4285.6|4290.6|4284.6|3
1648820710000|2022-04-01 13:45:10|4291.6|4285.6|4291.9|4285.9|4292.1|4286.1|4291.6|4285.6|4
1648820720000|2022-04-01 13:45:20|4293.4|4287.4|4293.6|4287.6|4293.6|4287.6|4293.4|4287.4|2
1648820730000|2022-04-01 13:45:30|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|3
1648820740000|2022-04-01 13:45:40|4293.9|4287.9|4294.6|4288.6|4294.6|4288.6|4293.9|4287.9|2
1648820750000|2022-04-01 13:45:50|4295.1|4289.1|4294.6|4288.6|4295.9|4289.9|4294.6|4288.6|6
1648820760000|2022-04-01 13:46:00|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|2
1648820770000|2022-04-01 13:46:10|4293.4|4287.4|4292.1|4286.1|4293.4|4287.4|4292.1|4286.1|2
1648820780000|2022-04-01 13:46:20|4292.4|4286.4|4290.9|4284.9|4293.6|4287.6|4290.1|4284.1|9
1648820800000|2022-04-01 13:46:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|1
1648820810000|2022-04-01 13:46:50|4290.1|4284.1|4289.9|4283.9|4290.1|4284.1|4289.9|4283.9|4
1648820820000|2022-04-01 13:47:00|4288.9|4282.9|4288.6|4282.6|4288.9|4282.9|4288.1|4282.1|4
1648820860000|2022-04-01 13:47:40|4289.9|4283.9|4291.1|4285.1|4291.1|4285.1|4289.9|4283.9|3
1648820870000|2022-04-01 13:47:50|4290.9|4284.9|4289.4|4283.4|4290.9|4284.9|4289.4|4283.4|2
1648820900000|2022-04-01 13:48:20|4288.4|4282.4|4287.4|4281.4|4289.4|4283.4|4287.4|4281.4|5
1648820910000|2022-04-01 13:48:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|1
1648820940000|2022-04-01 13:49:00|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|1
1648820970000|2022-04-01 13:49:30|4290|4281|4288.9|4282.9|4290|4282.9|4288.9|4281|2
1648820980000|2022-04-01 13:49:40|4288.4|4282.4|4287.4|4281.4|4289|4283|4287.1|4281.1|5
1648821000000|2022-04-01 13:50:00|4286.6|4280.6|4286.1|4280.1|4286.9|4280.9|4286.1|4280.1|4
1648821010000|2022-04-01 13:50:10|4285.4|4279.4|4286.1|4280.1|4286.1|4280.1|4285.4|4279.4|2
1648821050000|2022-04-01 13:50:50|4285.9|4279.9|4283.6|4277.6|4285.9|4279.9|4283.6|4277.6|4
1648821070000|2022-04-01 13:51:10|4283.8|4275.5|4283.8|4275.8|4283.8|4276.4|4282.4|4275.5|4
1648821080000|2022-04-01 13:51:20|4282.6|4276.6|4283.4|4277.4|4283.4|4277.4|4282.6|4276.6|3
1648821090000|2022-04-01 13:51:30|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|3
1648821100000|2022-04-01 13:51:40|4283.4|4277.4|4281.9|4275.9|4283.6|4277.6|4281.9|4275.9|4
1648821110000|2022-04-01 13:51:50|4281.6|4275.6|4280.4|4274.4|4281.6|4275.6|4280.4|4274.4|4
1648821120000|2022-04-01 13:52:00|4279.6|4273.6|4278.9|4272.9|4279.6|4273.6|4278.9|4272.9|3
1648821130000|2022-04-01 13:52:10|4280.4|4274.4|4282.3|4274|4282.3|4274.4|4280.4|4274|2
1648821140000|2022-04-01 13:52:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|1
1648821150000|2022-04-01 13:52:30|4282.3|4274.3|4281.4|4275.4|4282.3|4275.4|4281.4|4274.3|2
1648821170000|2022-04-01 13:52:50|4281.1|4275.1|4280.4|4274.4|4281.1|4275.1|4280.4|4274.4|3
1648821180000|2022-04-01 13:53:00|4279.4|4273.4|4281.1|4275.1|4281.1|4275.1|4279.4|4273.4|4
1648821190000|2022-04-01 13:53:10|4280.1|4274.1|4281.1|4275.1|4281.1|4275.1|4280.1|4274.1|2
1648821200000|2022-04-01 13:53:20|4282|4273|4282.3|4273.3|4282.3|4273.3|4282|4273|2
1648821210000|2022-04-01 13:53:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|1
1648821220000|2022-04-01 13:53:40|4282.6|4276.6|4282.4|4276.4|4282.6|4276.6|4282.4|4276.4|2
1648821240000|2022-04-01 13:54:00|4281.9|4275.9|4279.1|4273.1|4281.9|4275.9|4278.9|4272.9|6
1648821290000|2022-04-01 13:54:50|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1648821300000|2022-04-01 13:55:00|4280.1|4274.1|4281.4|4275.4|4281.4|4275.4|4280.1|4274.1|4
1648821310000|2022-04-01 13:55:10|4281.9|4275.9|4283.4|4277.4|4283.4|4277.4|4281.9|4275.9|2
1648821320000|2022-04-01 13:55:20|4282.9|4276.9|4283.4|4277.4|4283.6|4277.6|4282.1|4276.1|5
1648821330000|2022-04-01 13:55:30|4283.9|4277.9|4282.4|4276.4|4284.1|4278.1|4282.4|4276.4|8
1648821340000|2022-04-01 13:55:40|4282.6|4276.6|4282.4|4276.4|4282.9|4276.9|4280.4|4274.4|8
1648821350000|2022-04-01 13:55:50|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|1
1648821380000|2022-04-01 13:56:20|4282.4|4276.4|4281.4|4275.4|4282.4|4276.4|4281.4|4275.4|3
1648821390000|2022-04-01 13:56:30|4280.6|4274.6|4281.4|4275.4|4281.4|4275.4|4280.6|4274.6|3
1648821400000|2022-04-01 13:56:40|4281.9|4275.9|4282.1|4276.1|4283.4|4277.4|4281.9|4275.9|5
1648821410000|2022-04-01 13:56:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|1
1648821420000|2022-04-01 13:57:00|4283.4|4277.4|4279.4|4273.4|4283.4|4277.4|4279.4|4273.4|6
1648821430000|2022-04-01 13:57:10|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|1
1648821450000|2022-04-01 13:57:30|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|3
1648821460000|2022-04-01 13:57:40|4282.6|4276.6|4289.1|4283.1|4289.1|4283.1|4282.6|4276.6|2
1648821470000|2022-04-01 13:57:50|4289.3|4281.3|4286|4280|4289.3|4281.3|4285.3|4279.3|5
1648821480000|2022-04-01 13:58:00|4286.4|4280.4|4288.5|4280.3|4288.5|4280.4|4286.4|4280.3|2
1648821490000|2022-04-01 13:58:10|4288.8|4280|4288.8|4279.3|4288.8|4280|4288.5|4279.3|4
1648821500000|2022-04-01 13:58:20|4289.5|4280.3|4289.8|4280.5|4289.8|4280.5|4289.5|4280.3|2
1648821510000|2022-04-01 13:58:30|4289.6|4283.6|4290.4|4284.4|4290.4|4284.4|4289.6|4283.6|2
1648821520000|2022-04-01 13:58:40|4292.4|4286.4|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|2
1648821530000|2022-04-01 13:58:50|4292.4|4286.4|4294.5|4286.3|4294.5|4286.4|4292.4|4286.3|2
1648821540000|2022-04-01 13:59:00|4293.1|4287.1|4292.8|4280|4293.1|4287.1|4291.6|4280|4
1648821560000|2022-04-01 13:59:20|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1648821570000|2022-04-01 13:59:30|4285.9|4279.9|4284.9|4278.9|4286.3|4279.9|4283.6|4277.5|7
1648821580000|2022-04-01 13:59:40|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|1
1648821590000|2022-04-01 13:59:50|4289|4280.3|4289|4280.3|4289|4280.3|4289|4280.3|1
1648821600000|2022-04-01 14:00:00|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|4289.3|4280.5|1
1648821610000|2022-04-01 14:00:10|4289.1|4283.1|4290.5|4280.5|4290.8|4284.4|4289.1|4280.5|4
1648821630000|2022-04-01 14:00:30|4290.3|4282|4286.6|4280.6|4290.3|4282|4286.6|4280.5|3
1648821640000|2022-04-01 14:00:40|4287.4|4281.4|4287.6|4281.6|4287.6|4281.6|4287.4|4281.4|2
1648821650000|2022-04-01 14:00:50|4288.6|4282.6|4292|4282.8|4292|4282.8|4288.6|4282.5|3
1648821660000|2022-04-01 14:01:00|4291|4284|4292|4283.5|4292|4284|4290.8|4283.5|5
1648821670000|2022-04-01 14:01:10|4293|4284.5|4294.1|4288.1|4294.3|4288.1|4293|4284.5|3
1648821680000|2022-04-01 14:01:20|4294.4|4288.4|4293.6|4287.6|4294.4|4288.4|4293.6|4287.6|2
1648821690000|2022-04-01 14:01:30|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1648821700000|2022-04-01 14:01:40|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.1|4286.1|4
1648821710000|2022-04-01 14:01:50|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|2
1648821720000|2022-04-01 14:02:00|4293.1|4287.1|4293.9|4287.9|4293.9|4287.9|4292.1|4286.1|5
1648821740000|2022-04-01 14:02:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.9|4287.9|3
1648821750000|2022-04-01 14:02:30|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|2
1648821760000|2022-04-01 14:02:40|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|2
1648821770000|2022-04-01 14:02:50|4294.9|4288.9|4293.6|4287.6|4294.9|4288.9|4293.6|4287.6|2
1648821780000|2022-04-01 14:03:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1648821800000|2022-04-01 14:03:20|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|2
1648821820000|2022-04-01 14:03:40|4294.4|4288.4|4293.1|4287.1|4294.4|4288.4|4293.1|4287.1|3
1648821830000|2022-04-01 14:03:50|4293.9|4287.9|4293.4|4287.4|4295.4|4289.4|4292.6|4286.6|10
1648821840000|2022-04-01 14:04:00|4292.9|4286.9|4291.1|4285.1|4292.9|4286.9|4291.1|4285.1|3
1648821850000|2022-04-01 14:04:10|4292.4|4286.4|4292.6|4286.6|4292.6|4286.6|4292.4|4286.4|2
1648821860000|2022-04-01 14:04:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1648821880000|2022-04-01 14:04:40|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|2
1648821890000|2022-04-01 14:04:50|4294.4|4288.4|4293.1|4287.1|4294.4|4288.4|4293.1|4287.1|2
1648821910000|2022-04-01 14:05:10|4292.4|4286.4|4293.9|4287.9|4293.9|4287.9|4292.1|4286.1|4
1648821920000|2022-04-01 14:05:20|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|2
1648821930000|2022-04-01 14:05:30|4295.6|4289.6|4294.6|4288.6|4295.6|4289.6|4294.6|4288.6|4
1648821940000|2022-04-01 14:05:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1648821960000|2022-04-01 14:06:00|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|5
1648821970000|2022-04-01 14:06:10|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|2
1648821990000|2022-04-01 14:06:30|4294.1|4288.1|4292.9|4286.9|4295.1|4289.1|4292.9|4286.9|12
1648822000000|2022-04-01 14:06:40|4292.6|4286.6|4294.6|4288.6|4294.6|4288.6|4292.4|4286.4|4
1648822010000|2022-04-01 14:06:50|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|3
1648822020000|2022-04-01 14:07:00|4294.9|4288.9|4294.6|4288.6|4294.9|4288.9|4294.6|4288.6|2
1648822030000|2022-04-01 14:07:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1648822040000|2022-04-01 14:07:20|4294.6|4288.6|4294.9|4288.9|4295.6|4289.6|4294.6|4288.6|4
1648822050000|2022-04-01 14:07:30|4295.6|4289.6|4294.9|4288.9|4295.6|4289.6|4294.9|4288.9|2
1648822060000|2022-04-01 14:07:40|4295.4|4289.4|4295.4|4289.4|4295.6|4289.6|4295.4|4289.4|3
1648822070000|2022-04-01 14:07:50|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|2
1648822080000|2022-04-01 14:08:00|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4293.4|4287.4|6
1648822100000|2022-04-01 14:08:20|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|3
1648822110000|2022-04-01 14:08:30|4295.9|4289.9|4298.3|4292.3|4298.8|4292.3|4295.9|4289.9|6
1648822120000|2022-04-01 14:08:40|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4297.6|4291.6|5
1648822140000|2022-04-01 14:09:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|3
1648822150000|2022-04-01 14:09:10|4299.1|4293.1|4299.6|4293.6|4299.9|4293.9|4299.1|4293.1|4
1648822160000|2022-04-01 14:09:20|4299.4|4293.4|4296.6|4290.6|4299.4|4293.4|4296.1|4290.1|9
1648822180000|2022-04-01 14:09:40|4297.4|4291.4|4295.1|4289.1|4298.1|4292.1|4295.1|4289.1|4
1648822190000|2022-04-01 14:09:50|4295.9|4289.9|4295.5|4289.5|4295.9|4289.9|4295.5|4289.5|2
1648822200000|2022-04-01 14:10:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1648822210000|2022-04-01 14:10:10|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|2
1648822230000|2022-04-01 14:10:30|4296.9|4290.9|4298.1|4292.1|4298.1|4292.1|4296.9|4290.9|4
1648822240000|2022-04-01 14:10:40|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|3
1648822250000|2022-04-01 14:10:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4297.9|4291.9|3
1648822260000|2022-04-01 14:11:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|1
1648822270000|2022-04-01 14:11:10|4299.9|4293.9|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|2
1648822280000|2022-04-01 14:11:20|4299.1|4293.1|4299.4|4293.4|4299.4|4293.4|4299.1|4293.1|2
1648822290000|2022-04-01 14:11:30|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.6|4292.6|2
1648822300000|2022-04-01 14:11:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|2
1648822320000|2022-04-01 14:12:00|4299.4|4293.4|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|5
1648822330000|2022-04-01 14:12:10|4297.6|4291.6|4298.6|4292.6|4298.6|4292.6|4297.6|4291.6|2
1648822340000|2022-04-01 14:12:20|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|2
1648822350000|2022-04-01 14:12:30|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|2
1648822360000|2022-04-01 14:12:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|1
1648822400000|2022-04-01 14:13:20|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|2
1648822410000|2022-04-01 14:13:30|4298.1|4292.1|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|2
1648822420000|2022-04-01 14:13:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1648822430000|2022-04-01 14:13:50|4299.4|4293.4|4300.1|4294.1|4300.1|4294.1|4299.4|4293.4|2
1648822450000|2022-04-01 14:14:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|1
1648822460000|2022-04-01 14:14:20|4300.9|4294.9|4312.5|4299.8|4312.5|4299.8|4300.9|4294.9|3
1648822470000|2022-04-01 14:14:30|4329|4309|4331|4311|4331|4311|4328.3|4308.3|7
1648822480000|2022-04-01 14:14:40|4330.4|4310.4|4324.5|4310.8|4330.5|4310.8|4324.5|4310.4|3
1648822490000|2022-04-01 14:14:50|4326|4312.3|4326.1|4320.1|4326.3|4320.1|4326|4312.3|3
1648822500000|2022-04-01 14:15:00|4325.1|4319.1|4325|4316.5|4325.3|4319.1|4322.6|4315.8|8
1648822510000|2022-04-01 14:15:10|4325.5|4317|4324.4|4318.4|4325.5|4319.4|4324.4|4317|3
1648822520000|2022-04-01 14:15:20|4323.4|4317.4|4322|4313.8|4323.4|4317.4|4322|4313.8|4
1648822530000|2022-04-01 14:15:30|4322.3|4314.3|4320.4|4314.4|4322.3|4314.4|4320.4|4314.3|2
1648822540000|2022-04-01 14:15:40|4319.9|4313.9|4315.6|4309.6|4319.9|4313.9|4315.6|4309.6|5
1648822560000|2022-04-01 14:16:00|4316.4|4310.4|4318.6|4312.6|4318.6|4312.6|4316.4|4310.4|3
1648822570000|2022-04-01 14:16:10|4320.5|4312.5|4321.5|4313.5|4321.5|4313.5|4320.5|4312.5|2
1648822580000|2022-04-01 14:16:20|4320.4|4314.4|4321.4|4315.4|4321.4|4315.4|4320.4|4314.4|2
1648822590000|2022-04-01 14:16:30|4322.1|4316.1|4324.8|4316.8|4324.8|4316.8|4322.1|4316|3
1648822610000|2022-04-01 14:16:50|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|1
1648822620000|2022-04-01 14:17:00|4326.6|4320.6|4326.1|4320.1|4326.6|4320.6|4325.6|4319.6|4
1648822630000|2022-04-01 14:17:10|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|1
1648822640000|2022-04-01 14:17:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|1
1648822650000|2022-04-01 14:17:30|4327.1|4321.1|4333.3|4323.3|4333.5|4323.3|4327.1|4321.1|7
1648822660000|2022-04-01 14:17:40|4334|4324|4332.8|4320.8|4335.3|4326.9|4332.8|4320.8|9
1648822670000|2022-04-01 14:17:50|4332|4322|4330.6|4324.6|4332|4324.6|4330.6|4321.8|6
1648822680000|2022-04-01 14:18:00|4330.4|4324.4|4331.4|4325.4|4331.4|4325.4|4330.4|4324.4|3
1648822690000|2022-04-01 14:18:10|4332.1|4326.1|4331.4|4325.4|4332.1|4326.1|4331.4|4325.4|4
1648822700000|2022-04-01 14:18:20|4333.3|4325.3|4336.5|4326.3|4336.5|4326.3|4333.3|4325.3|4
1648822710000|2022-04-01 14:18:30|4336.3|4324.5|4335.8|4326|4336.3|4326|4335.8|4324.5|5
1648822720000|2022-04-01 14:18:40|4334.8|4324.3|4334.3|4324.8|4334.8|4324.8|4334.3|4324.3|4
1648822730000|2022-04-01 14:18:50|4331.9|4325.3|4331.9|4325.9|4331.9|4325.9|4331.9|4325.3|2
1648822740000|2022-04-01 14:19:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1648822750000|2022-04-01 14:19:10|4331.1|4325.1|4330.5|4322.3|4331.1|4325.1|4330.3|4321.8|5
1648822760000|2022-04-01 14:19:20|4330.3|4323.1|4329.3|4323.3|4330.3|4323.3|4329.1|4323.1|3
1648822770000|2022-04-01 14:19:30|4329.6|4323.6|4331.1|4325.1|4331.1|4325.1|4329.6|4323.6|2
1648822780000|2022-04-01 14:19:40|4330.9|4324.9|4332.5|4321.8|4332.5|4326.1|4330.9|4321.8|3
1648822790000|2022-04-01 14:19:50||4323.3||4323.3||4323.3||4323.3|1
1648822810000|2022-04-01 14:20:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1648822820000|2022-04-01 14:20:20|4329.6|4323.6|4330.1|4324.1|4330.4|4324.4|4329.6|4323.6|3
1648822830000|2022-04-01 14:20:30|4330.9|4324.9|4330.5|4324.5|4332.5|4325.6|4330.5|4324.5|6
1648822850000|2022-04-01 14:20:50|4331|4325|4329.9|4323.9|4331|4325|4329.9|4323.9|2
1648822860000|2022-04-01 14:21:00|4330.6|4324.6|4330.1|4324.1|4330.6|4324.6|4330.1|4324.1|2
1648822900000|2022-04-01 14:21:40|4330.3|4322.3|4331.3|4322.8|4331.3|4322.8|4330.3|4322.3|2
1648822910000|2022-04-01 14:21:50|4331.8|4323.5|4331.6|4325.6|4331.8|4325.6|4331.6|4323.5|2
1648822920000|2022-04-01 14:22:00|4330.6|4324.6|4330.6|4324.6|4331.8|4325.6|4330.6|4323.3|7
1648822930000|2022-04-01 14:22:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1648822940000|2022-04-01 14:22:20|4331.9|4325.9|4330.5|4324.5|4332.6|4326.6|4330.5|4324.5|4
1648822950000|2022-04-01 14:22:30|4331.9|4325.9|4330.4|4324.4|4331.9|4325.9|4330.4|4324.4|2
1648822960000|2022-04-01 14:22:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|1
1648822970000|2022-04-01 14:22:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1648822980000|2022-04-01 14:23:00|4332.8|4323|4329.3|4319.3|4332.8|4323|4327.5|4318.3|8
1648823000000|2022-04-01 14:23:20|4328.3|4322.1|4329|4317|4329.3|4322.1|4327|4316.8|7
1648823020000|2022-04-01 14:23:40|4329.3|4317.3|4329.6|4323.6|4329.6|4323.6|4329.3|4317.3|4
1648823080000|2022-04-01 14:24:40|4329.9|4323.9|4329.1|4323.1|4329.9|4323.9|4329.1|4323.1|2
1648823090000|2022-04-01 14:24:50|4328.4|4322.4|4328|4319.5|4328.5|4322.4|4328|4317.5|4
1648823100000|2022-04-01 14:25:00|4327.5|4317.3|4326.5|4314.3|4327.5|4317.5|4326.5|4314.3|4
1648823120000|2022-04-01 14:25:20|4323.6|4317.6|4323.9|4317.9|4323.9|4317.9|4323.6|4317.6|2
1648823130000|2022-04-01 14:25:30|4324.1|4318.1|4324.1|4318.1|4326|4318.8|4324.1|4318|6
1648823140000|2022-04-01 14:25:40|4324.4|4318.4|4326.5|4318.5|4326.5|4318.6|4321.6|4315.6|9
1648823160000|2022-04-01 14:26:00|4325.9|4319.9|4325.9|4319.9|4326.6|4320.6|4325.9|4319.9|3
1648823170000|2022-04-01 14:26:10|4324.9|4318.9|4327.1|4321.1|4327.1|4321.1|4324.6|4318.6|6
1648823190000|2022-04-01 14:26:30|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|1
1648823210000|2022-04-01 14:26:50|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|2
1648823220000|2022-04-01 14:27:00|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|2
1648823250000|2022-04-01 14:27:30|4326.4|4320.4|4324.8|4316.8|4326.4|4320.4|4323.1|4315.3|6
1648823260000|2022-04-01 14:27:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1648823270000|2022-04-01 14:27:50|4322.6|4316.6|4323.9|4317.9|4323.9|4317.9|4322.6|4316.6|2
1648823280000|2022-04-01 14:28:00|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1648823300000|2022-04-01 14:28:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1648823320000|2022-04-01 14:28:40|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|2
1648823330000|2022-04-01 14:28:50|4327.4|4321.4|4329.6|4323.6|4329.6|4323.6|4327.4|4321.4|3
1648823340000|2022-04-01 14:29:00|4328.9|4322.9|4327.6|4321.6|4329.1|4323.1|4327.6|4321.6|4
1648823350000|2022-04-01 14:29:10|4328.4|4322.4|4324.4|4318.4|4328.4|4322.4|4324.4|4318.4|6
1648823360000|2022-04-01 14:29:20|4324.1|4318.1|4324.9|4318.9|4326|4319.4|4323.9|4317.5|7
1648823370000|2022-04-01 14:29:30|4324.8|4318.8|4322.9|4316.9|4325.4|4319.4|4322.9|4316.9|4
1648823380000|2022-04-01 14:29:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1648823390000|2022-04-01 14:29:50|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|1
1648823410000|2022-04-01 14:30:10|4321.9|4315.9|4320.4|4314.4|4321.9|4315.9|4320.4|4314.4|4
1648823420000|2022-04-01 14:30:20|4320.3|4305.8|4317.3|4299.8|4320.3|4305.8|4317.3|4299.5|3
1648823430000|2022-04-01 14:30:30||4300||4300||4300||4300|1
1648823440000|2022-04-01 14:30:40|4306.1|4300.1|4310|4300|4311|4301.9|4306.1|4300|8
1648823460000|2022-04-01 14:31:00|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4306.1|4300.1|4
1648823470000|2022-04-01 14:31:10|4306.9|4300.9|4306.6|4300.6|4308.1|4302.1|4306.6|4300.6|4
1648823480000|2022-04-01 14:31:20|4306.1|4300.1|4304.1|4298.1|4306.1|4300.1|4304.1|4298.1|4
1648823490000|2022-04-01 14:31:30|4304.4|4298.4|4304.5|4298.5|4307|4298.8|4304.4|4298|4
1648823500000|2022-04-01 14:31:40|4304.6|4298.6|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|3
1648823510000|2022-04-01 14:31:50|4304.4|4298.4|4304.4|4298.4|4305.9|4299.9|4304.4|4298.4|3
1648823520000|2022-04-01 14:32:00|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|2
1648823530000|2022-04-01 14:32:10|4302.8|4294.8|4302.8|4294.8|4302.8|4294.8|4302.8|4294.8|1
1648823540000|2022-04-01 14:32:20|4303.3|4294.3|4302.8|4294.8|4303.3|4294.8|4302.8|4294.3|3
1648823550000|2022-04-01 14:32:30|4302.5|4294.5|4300.6|4294.6|4302.5|4294.6|4300.6|4294.5|2
1648823560000|2022-04-01 14:32:40|4300.1|4294.1|4298.1|4292.1|4300.1|4294.1|4298.1|4292.1|6
1648823570000|2022-04-01 14:32:50|4299.4|4293.4|4300.9|4294.9|4300.9|4294.9|4299.4|4293.4|3
1648823580000|2022-04-01 14:33:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1648823590000|2022-04-01 14:33:10|4301.4|4295.4|4304|4294.3|4304|4296.1|4300.9|4294.3|5
1648823600000|2022-04-01 14:33:20|4303.5|4295.5|4304.9|4298.9|4304.9|4298.9|4303.5|4295.5|3
1648823610000|2022-04-01 14:33:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1648823660000|2022-04-01 14:34:20|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|2
1648823670000|2022-04-01 14:34:30|4304.6|4298.6|4306.3|4297|4306.3|4298.6|4303.6|4297|4
1648823680000|2022-04-01 14:34:40|4308.3|4299.3|4313.3|4299.3|4313.3|4299.3|4308.3|4299.3|2
1648823690000|2022-04-01 14:34:50|4313.5|4299.8|4318|4302.3|4318|4302.3|4313.5|4299.8|4
1648823700000|2022-04-01 14:35:00|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1648823720000|2022-04-01 14:35:20|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|2
1648823730000|2022-04-01 14:35:30|4317|4311|4316.4|4310.4|4317|4311|4316.4|4310.4|2
1648823740000|2022-04-01 14:35:40|4317.1|4311.1|4318.6|4312.6|4318.6|4312.6|4317.1|4311.1|2
1648823760000|2022-04-01 14:36:00|4317.6|4311.6|4319.1|4313.1|4319.9|4313.9|4317.1|4311.1|7
1648823770000|2022-04-01 14:36:10|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|2
1648823790000|2022-04-01 14:36:30|4318.6|4312.6|4318.3|4312.3|4318.8|4312.8|4317.9|4311.9|4
1648823800000|2022-04-01 14:36:40|4319.3|4313.3|4318.1|4312.1|4319.3|4313.3|4318.1|4312.1|2
1648823810000|2022-04-01 14:36:50|4319.1|4313.1|4317.9|4311.9|4319.1|4313.1|4317.9|4311.9|3
1648823820000|2022-04-01 14:37:00|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|2
1648823840000|2022-04-01 14:37:20|4318.9|4312.9|4317.6|4311.6|4318.9|4312.9|4316.6|4310.6|4
1648823850000|2022-04-01 14:37:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1648823890000|2022-04-01 14:38:10|4317.6|4311.6|4315.6|4309.6|4317.6|4311.6|4315.6|4309.6|4
1648823900000|2022-04-01 14:38:20|4314.6|4308.6|4311.3|4303|4314.6|4308.6|4311.3|4303|9
1648823920000|2022-04-01 14:38:40|4309.1|4303.1|4309|4299|4309.1|4303.1|4308.9|4299|3
1648823930000|2022-04-01 14:38:50||4300.3||4300.3||4300.3||4300.3|1
1648823940000|2022-04-01 14:39:00|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1648823960000|2022-04-01 14:39:20|4308.9|4302.9|4310.4|4304.4|4310.4|4304.4|4308.9|4302.9|3
1648823980000|2022-04-01 14:39:40|4314|4304.3|4314.3|4304.5|4314.3|4304.5|4314|4304.3|2
1648823990000|2022-04-01 14:39:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|1
1648824000000|2022-04-01 14:40:00|4315.6|4309.6|4316.4|4310.4|4316.4|4310.4|4315.6|4309.6|3
1648824010000|2022-04-01 14:40:10|4315.4|4309.4|4319.3|4309.3|4319.3|4309.4|4314.9|4308.3|6
1648824020000|2022-04-01 14:40:20|4319.5|4309.5|4320.8|4310.8|4320.8|4310.8|4319.5|4309.5|3
1648824030000|2022-04-01 14:40:30|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1648824060000|2022-04-01 14:41:00|4321.1|4315.1|4320.4|4314.4|4321.1|4315.1|4320.4|4314.4|3
1648824070000|2022-04-01 14:41:10|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.6|4314.6|2
1648824080000|2022-04-01 14:41:20|4321.4|4315.4|4322.6|4316.6|4322.6|4316.6|4321.4|4315.4|2
1648824090000|2022-04-01 14:41:30|4324.8|4316.5|4321.1|4315.1|4324.8|4317.4|4321.1|4315.1|8
1648824100000|2022-04-01 14:41:40|4320.9|4314.9|4322.8|4314.8|4322.8|4314.9|4320.9|4314.8|2
1648824110000|2022-04-01 14:41:50|4323.5|4315.5|4323.9|4317.9|4324|4317.9|4323.5|4315.5|3
1648824120000|2022-04-01 14:42:00|4325.1|4319.1|4326.6|4320.6|4326.6|4320.6|4325.1|4319.1|3
1648824140000|2022-04-01 14:42:20|4325.9|4319.9|4326.8|4318.8|4326.8|4319.9|4324.1|4318.1|4
1648824150000|2022-04-01 14:42:30|4325.6|4319.6|4326.4|4320.4|4326.4|4320.4|4325.6|4319.6|2
1648824160000|2022-04-01 14:42:40|4326.5|4320.5|4326.9|4320.9|4326.9|4320.9|4326.5|4320.5|2
1648824170000|2022-04-01 14:42:50|4326.6|4320.6|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|4
1648824180000|2022-04-01 14:43:00|4326.6|4320.6|4327.1|4321.1|4327.6|4321.6|4326.1|4320.1|5
1648824190000|2022-04-01 14:43:10|4327.4|4321.4|4332.8|4324.5|4334|4324.5|4327.4|4321.4|9
1648824200000|2022-04-01 14:43:20|4332|4326|4329.9|4323.9|4332|4326|4329.9|4323.9|6
1648824210000|2022-04-01 14:43:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|1
1648824220000|2022-04-01 14:43:40|4329.9|4323.9|4329.1|4323.1|4329.9|4323.9|4329.1|4323.1|4
1648824230000|2022-04-01 14:43:50|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|1
1648824240000|2022-04-01 14:44:00|4329.1|4323.1|4326.5|4317.3|4329.1|4323.1|4326.4|4315|6
1648824250000|2022-04-01 14:44:10||4317.8||4317.8||4317.8||4317.8|1
1648824260000|2022-04-01 14:44:20|4325.8|4319.6|4328.8|4320.8|4329.3|4323.1|4325.6|4319.3|9
1648824270000|2022-04-01 14:44:30|4335.3|4325.3|4333.6|4327.6|4335.8|4327.8|4333.6|4325.3|5
1648824280000|2022-04-01 14:44:40|4334.4|4328.4|4333.4|4327.4|4336.4|4330.4|4333.4|4327.4|6
1648824290000|2022-04-01 14:44:50|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|2
1648824300000|2022-04-01 14:45:00|4336.8|4328|4336.5|4328.3|4336.8|4328.3|4336.5|4328|2
1648824310000|2022-04-01 14:45:10|4335.5|4329.5|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|5
1648824320000|2022-04-01 14:45:20|4335.4|4329.4|4339.9|4333.9|4339.9|4333.9|4334.1|4328.1|14
1648824330000|2022-04-01 14:45:30|4338.4|4332.4|4338.4|4332.4|4339.9|4333.9|4338.4|4332.4|12
1648824340000|2022-04-01 14:45:40|4338.1|4332.1|4338.1|4332.1|4338.4|4332.4|4337.6|4331.6|5
1648824350000|2022-04-01 14:45:50|4337.6|4331.6|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|3
1648824360000|2022-04-01 14:46:00|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.4|4330.4|4
1648824370000|2022-04-01 14:46:10|4336.5|4330.5|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|4
1648824390000|2022-04-01 14:46:30|4335.9|4329.9|4337.3|4326|4338.3|4329.9|4332.1|4326|7
1648824400000|2022-04-01 14:46:40|4337|4326.5|4339|4327.3|4339|4328.5|4337|4326|9
1648824420000|2022-04-01 14:47:00|4338.5|4327|4335.5|4324.5|4338.5|4327|4335.5|4324.5|4
1648824430000|2022-04-01 14:47:10|4334|4323|4334|4322.5|4334|4323|4334|4322.5|2
1648824440000|2022-04-01 14:47:20||4322.8||4322.8||4322.8||4322.8|1
1648824450000|2022-04-01 14:47:30||4323.3||4323.3||4323.3||4323.3|1
1648824460000|2022-04-01 14:47:40|4333.5|4323.5|4336.8|4327|4338.3|4327|4333.5|4323.5|8
1648824470000|2022-04-01 14:47:50|4337.8|4328|4337.5|4329.5|4337.8|4329.5|4337.5|4328|2
1648824480000|2022-04-01 14:48:00|4336.3|4330.3|4335.6|4329.6|4336.3|4330.3|4335.6|4329.6|2
1648824510000|2022-04-01 14:48:30|4334.4|4328.4|4330.9|4324.9|4334.4|4328.4|4330.9|4324.9|6
1648824520000|2022-04-01 14:48:40|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|2
1648824530000|2022-04-01 14:48:50|4333.3|4325.3|4332.8|4326.8|4333.3|4327.1|4332.8|4325.3|3
1648824540000|2022-04-01 14:49:00|4333.6|4327.6|4334.4|4328.4|4334.4|4328.4|4333.3|4327.3|4
1648824570000|2022-04-01 14:49:30|4336.5|4328.5|4336.5|4328.5|4336.5|4328.5|4336.5|4328.5|1
1648824580000|2022-04-01 14:49:40|4336|4330|4336.1|4330.1|4336.1|4330.1|4336|4330|2
1648824590000|2022-04-01 14:49:50|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|2
1648824610000|2022-04-01 14:50:10|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|3
1648824630000|2022-04-01 14:50:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1648824640000|2022-04-01 14:50:40|4336.9|4330.9|4336.9|4330.9|4337.1|4331.1|4336.9|4330.9|3
1648824650000|2022-04-01 14:50:50|4336.4|4330.4|4337.6|4331.6|4337.6|4331.6|4336.4|4330.4|2
1648824670000|2022-04-01 14:51:10|4337.5|4325.3|4335.3|4326.3|4337.5|4326.3|4334.8|4325.3|6
1648824680000|2022-04-01 14:51:20|4335|4327.8|4333.9|4327.9|4336.3|4328.3|4333.9|4327.8|6
1648824740000|2022-04-01 14:52:20|4334.1|4328.1|4335.6|4329.6|4335.6|4329.6|4334.1|4328.1|3
1648824750000|2022-04-01 14:52:30|4336.1|4330.1|4336.6|4330.6|4337.9|4331.9|4336.1|4330.1|4
1648824760000|2022-04-01 14:52:40|4336.9|4330.9|4337.6|4331.6|4337.9|4331.9|4336.9|4330.9|4
1648824770000|2022-04-01 14:52:50|4340.5|4332.3|4340.5|4332.3|4340.5|4332.3|4340.5|4332.3|1
1648824780000|2022-04-01 14:53:00|4340.3|4333|4338.4|4332.4|4340.3|4333|4338.4|4332.4|3
1648824790000|2022-04-01 14:53:10|4338.9|4332.9|4339.6|4333.6|4339.6|4333.6|4338.9|4332.9|5
1648824810000|2022-04-01 14:53:30|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|2
1648824820000|2022-04-01 14:53:40|4339.1|4333.1|4336.4|4330.4|4339.1|4333.1|4336.4|4330.4|6
1648824830000|2022-04-01 14:53:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1648824840000|2022-04-01 14:54:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1648824850000|2022-04-01 14:54:10|4336.6|4330.6|4334.1|4328.1|4336.6|4330.6|4333.9|4327.9|7
1648824870000|2022-04-01 14:54:30|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.9|4327.9|2
1648824880000|2022-04-01 14:54:40|4340.5|4328.5|4339.3|4328.5|4340.5|4328.5|4339.3|4328.5|2
1648824890000|2022-04-01 14:54:50|4340|4329|4340|4329.5|4340|4329.5|4336.8|4329|5
1648824900000|2022-04-01 14:55:00|4340.8|4330.3|4342.5|4330.3|4342.5|4330.3|4340.8|4330.3|2
1648824910000|2022-04-01 14:55:10|4342.3|4330.8|4341.4|4335.4|4342.3|4335.5|4341.4|4330.8|4
1648824920000|2022-04-01 14:55:20|4341.9|4335.9|4337.8|4328.3|4341.9|4335.9|4337.8|4328.3|4
1648824930000|2022-04-01 14:55:30|4337.3|4327.8|4337.8|4329.8|4337.8|4329.8|4337.3|4327.8|4
1648824940000|2022-04-01 14:55:40|4337.4|4331.4|4340.9|4334.9|4340.9|4334.9|4336.9|4330.9|7
1648824950000|2022-04-01 14:55:50|4340.8|4334.8|4341.6|4335.6|4341.6|4335.6|4340.8|4334.8|6
1648824960000|2022-04-01 14:56:00|4342.1|4336.1|4345.1|4339.1|4345.6|4339.6|4342.1|4336.1|10
1648824970000|2022-04-01 14:56:10|4345.6|4339.6|4343.4|4337.4|4345.9|4339.9|4343.4|4337.4|7
1648824980000|2022-04-01 14:56:20|4343.1|4337.1|4341.9|4335.9|4343.1|4337.1|4341.9|4335.9|5
1648824990000|2022-04-01 14:56:30|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4338.9|4332.9|6
1648825000000|2022-04-01 14:56:40|4338.4|4332.4|4335.9|4329.9|4338.9|4332.9|4335.9|4329.9|8
1648825010000|2022-04-01 14:56:50|4338|4330|4338|4332|4339.3|4332.1|4338|4330|5
1648825020000|2022-04-01 14:57:00|4338.5|4329.8|4334.9|4328.9|4338.5|4329.9|4334.9|4328.9|4
1648825030000|2022-04-01 14:57:10|4335.4|4329.4|4337.5|4328.8|4337.5|4329.4|4334.9|4328.8|3
1648825040000|2022-04-01 14:57:20|4338.5|4329.8|4339.5|4331|4339.8|4331|4338.5|4329.8|3
1648825050000|2022-04-01 14:57:30|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|3
1648825060000|2022-04-01 14:57:40|4340.6|4334.6|4342.1|4336.1|4342.1|4336.1|4340.6|4334.6|2
1648825070000|2022-04-01 14:57:50|4341.9|4335.9|4342.9|4336.9|4342.9|4336.9|4341.9|4335.9|6
1648825080000|2022-04-01 14:58:00|4343.1|4337.1|4344.1|4338.1|4344.1|4338.1|4343.1|4337.1|3
1648825100000|2022-04-01 14:58:20|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4345.4|4339.4|2
1648825110000|2022-04-01 14:58:30|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.9|4339.9|2
1648825120000|2022-04-01 14:58:40|4346.6|4340.6|4343.4|4337.4|4346.6|4340.6|4342.9|4336.9|7
1648825130000|2022-04-01 14:58:50|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|3
1648825140000|2022-04-01 14:59:00|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|2
1648825150000|2022-04-01 14:59:10|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4342.9|4336.9|6
1648825160000|2022-04-01 14:59:20|4345.9|4339.9|4344.4|4338.4|4345.9|4339.9|4344.4|4338.4|5
1648825170000|2022-04-01 14:59:30|4345.1|4339.1|4344.1|4338.1|4345.1|4339.1|4343.4|4337.4|4
1648825180000|2022-04-01 14:59:40|4346|4338|4345.9|4339.9|4346|4339.9|4344.6|4338|5
1648825190000|2022-04-01 14:59:50|4345.1|4339.1|4348.3|4339.5|4348.3|4341.1|4345.1|4339.1|7
1648825200000|2022-04-01 15:00:00|4347.5|4339|4347.3|4338.5|4347.5|4339|4347.3|4338.5|2
1648825210000|2022-04-01 15:00:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1648825220000|2022-04-01 15:00:20|4344.8|4336.5|4344.8|4336.5|4344.8|4336.5|4344.8|4336.5|1
1648825230000|2022-04-01 15:00:30|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|2
1648825240000|2022-04-01 15:00:40|4344.1|4338.1|4342.8|4334.8|4344.1|4338.1|4342.6|4334.8|4
1648825250000|2022-04-01 15:00:50|4342.1|4336.1|4343.5|4335.5|4343.5|4336.1|4342.1|4335.5|2
1648825260000|2022-04-01 15:01:00|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|2
1648825270000|2022-04-01 15:01:10|4342.4|4336.4|4340.9|4334.9|4342.5|4336.4|4340.9|4333.5|4
1648825280000|2022-04-01 15:01:20|4341.3|4335.3|4341.4|4335.4|4341.4|4335.4|4341.3|4335.3|2
1648825290000|2022-04-01 15:01:30|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.1|4335.1|4
1648825310000|2022-04-01 15:01:50|4344.5|4335.8|4344.5|4335.8|4344.5|4335.8|4344.5|4335.8|1
1648825320000|2022-04-01 15:02:00||4334.5||4334.5||4334.5||4334.5|1
1648825340000|2022-04-01 15:02:20|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1648825350000|2022-04-01 15:02:30|4341.1|4335.1|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|2
1648825360000|2022-04-01 15:02:40|4344|4335.8|4343.5|4337.5|4345|4337.5|4343.5|4335.8|3
1648825370000|2022-04-01 15:02:50|4348.5|4337|4348.8|4337.3|4348.8|4337.3|4348.5|4337|2
1648825380000|2022-04-01 15:03:00|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|1
1648825390000|2022-04-01 15:03:10|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|2
1648825460000|2022-04-01 15:04:20|4350.1|4344.1|4350.4|4344.4|4350.4|4344.4|4350.1|4344.1|2
1648825470000|2022-04-01 15:04:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|1
1648825480000|2022-04-01 15:04:40|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|2
1648825490000|2022-04-01 15:04:50|4351.4|4345.4|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|2
1648825510000|2022-04-01 15:05:10|4350.6|4344.6|4349.9|4343.9|4351.4|4345.4|4349.9|4343.9|4
1648825520000|2022-04-01 15:05:20|4349.6|4343.6|4348.9|4342.9|4350.4|4344.4|4348.9|4342.9|3
1648825550000|2022-04-01 15:05:50|4348.8|4338.8|4348.8|4338.8|4348.8|4338.8|4348.8|4338.8|1
1648825560000|2022-04-01 15:06:00|4348.5|4338.5|4346.8|4335|4348.5|4338.5|4346.8|4335|6
1648825570000|2022-04-01 15:06:10|4345.8|4333.8|4345.8|4333.8|4345.8|4333.8|4345.8|4333.8|1
1648825580000|2022-04-01 15:06:20|4342||4342||4342||4342||1
1648825590000|2022-04-01 15:06:30|4343|4334.5|4347.3|4334.5|4347.3|4334.5|4343|4334.5|3
1648825600000|2022-04-01 15:06:40|4345.9|4335.5|4345.9|4339.9|4345.9|4339.9|4345.9|4335.5|2
1648825640000|2022-04-01 15:07:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1648825660000|2022-04-01 15:07:40|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|4349.5|4340.8|1
1648825670000|2022-04-01 15:07:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1648825720000|2022-04-01 15:08:40|4349.3|4341|4349|4343|4349.4|4343.4|4348.6|4341|4
1648825730000|2022-04-01 15:08:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|1
1648825770000|2022-04-01 15:09:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|1
1648825790000|2022-04-01 15:09:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1648825870000|2022-04-01 15:11:10|4349.5|4339|4349.5|4337.3|4349.5|4339|4349.5|4337.3|2
1648825890000|2022-04-01 15:11:30|4349.3|4343.1|4349.1|4343.1|4349.3|4343.1|4349.1|4343.1|2
1648826000000|2022-04-01 15:13:20|4349.3|4341.3|4349.3|4337.3|4349.3|4341.3|4349.3|4337.3|3
1648826010000|2022-04-01 15:13:30|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|2
1648826020000|2022-04-01 15:13:40|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1648826030000|2022-04-01 15:13:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1648826040000|2022-04-01 15:14:00|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|1
1648826050000|2022-04-01 15:14:10|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|2
1648826070000|2022-04-01 15:14:30|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|2
1648826080000|2022-04-01 15:14:40|4346.1|4340.1|4348.9|4342.9|4350.5|4342.9|4346.1|4340.1|7
1648826100000|2022-04-01 15:15:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1648826120000|2022-04-01 15:15:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1648826130000|2022-04-01 15:15:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1648826190000|2022-04-01 15:16:30|4351.8|4343.5|4349.8|4339.8|4351.8|4343.5|4349.8|4339.8|2
1648826200000|2022-04-01 15:16:40||4341||4341||4341||4341|1
1648826210000|2022-04-01 15:16:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1648826230000|2022-04-01 15:17:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1648826240000|2022-04-01 15:17:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1648826250000|2022-04-01 15:17:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|1
1648826260000|2022-04-01 15:17:40|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|2
1648826280000|2022-04-01 15:18:00|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1648826310000|2022-04-01 15:18:30|4345.4|4339.4|4344.6|4338.6|4345.4|4339.4|4344.6|4338.6|2
1648826320000|2022-04-01 15:18:40|4344.9|4338.9|4346.1|4340.1|4346.1|4340.1|4344.9|4338.9|5
1648826350000|2022-04-01 15:19:10|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|1
1648826370000|2022-04-01 15:19:30|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.9|4340.9|3
1648826380000|2022-04-01 15:19:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1648826410000|2022-04-01 15:20:10|4346.6|4340.6|4344.4|4338.4|4346.6|4340.6|4344.4|4338.4|4
1648826430000|2022-04-01 15:20:30|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1648826440000|2022-04-01 15:20:40|4344.9|4338.9|4345.6|4339.6|4345.6|4339.6|4344.9|4338.9|2
1648826500000|2022-04-01 15:21:40|4346.6|4340.6|4347.4|4341.4|4347.4|4341.4|4346.6|4340.6|3
1648826510000|2022-04-01 15:21:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1648826520000|2022-04-01 15:22:00|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|2
1648826530000|2022-04-01 15:22:10|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|1
1648826550000|2022-04-01 15:22:30|4349.1|4343.1|4349.1|4343.1|4349.6|4343.6|4348.1|4342.1|5
1648826560000|2022-04-01 15:22:40|4349.3|4341|4343.9|4337.9|4349.3|4341|4343.9|4337.9|4
1648826570000|2022-04-01 15:22:50|4343.4|4337.4|4344.1|4338.1|4344.5|4338.5|4343.4|4337.4|4
1648826580000|2022-04-01 15:23:00|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|1
1648826590000|2022-04-01 15:23:10|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1648826600000|2022-04-01 15:23:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1648826610000|2022-04-01 15:23:30|4342.1|4336.1|4342|4334|4342.5|4336.1|4342|4334|3
1648826620000|2022-04-01 15:23:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1648826650000|2022-04-01 15:24:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1648826660000|2022-04-01 15:24:20|4339.1|4333.1|4340.6|4334.6|4340.6|4334.6|4339.1|4333.1|2
1648826670000|2022-04-01 15:24:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1648826690000|2022-04-01 15:24:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1648826800000|2022-04-01 15:26:40|4341.9|4335.9|4341.6|4335.6|4343.4|4337.4|4341.6|4335.6|6
1648826810000|2022-04-01 15:26:50|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|3
1648826820000|2022-04-01 15:27:00|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|3
1648826880000|2022-04-01 15:28:00|4340.6|4334.6|4338.9|4332.9|4340.6|4334.6|4338.9|4332.9|2
1648826900000|2022-04-01 15:28:20|4339|4330.8|4338.5|4330.5|4339|4330.8|4338.5|4330.5|2
1648826910000|2022-04-01 15:28:30|4337.6|4331.6|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|4
1648826920000|2022-04-01 15:28:40|4337.6|4331.6|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|7
1648826930000|2022-04-01 15:28:50|4337.1|4331.1|4336.9|4330.9|4337.1|4331.1|4336.9|4330.9|2
1648826950000|2022-04-01 15:29:10|4337|4328.8|4337|4328.8|4337|4328.8|4337|4328.8|1
1648826970000|2022-04-01 15:29:30|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1648826990000|2022-04-01 15:29:50|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1648827010000|2022-04-01 15:30:10|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|1
1648827060000|2022-04-01 15:31:00|4334.4|4328.4|4335.6|4329.6|4335.6|4329.6|4334.4|4328.4|3
1648827070000|2022-04-01 15:31:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1648827130000|2022-04-01 15:32:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1648827170000|2022-04-01 15:32:50|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|2
1648827230000|2022-04-01 15:33:50|4335.9|4329.9|4336.6|4330.6|4336.9|4330.9|4335.9|4329.9|3
1648827270000|2022-04-01 15:34:30|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1648827290000|2022-04-01 15:34:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|2
1648827300000|2022-04-01 15:35:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1648827370000|2022-04-01 15:36:10|4339.1|4333.1|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|2
1648827390000|2022-04-01 15:36:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|1
1648827450000|2022-04-01 15:37:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1648827490000|2022-04-01 15:38:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1648827520000|2022-04-01 15:38:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1648827530000|2022-04-01 15:38:50|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|2
1648827590000|2022-04-01 15:39:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1648827660000|2022-04-01 15:41:00|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|2
1648827670000|2022-04-01 15:41:10|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|2
1648827700000|2022-04-01 15:41:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1648827710000|2022-04-01 15:41:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1648827720000|2022-04-01 15:42:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1648827730000|2022-04-01 15:42:10|4340.4|4334.4|4339.6|4333.6|4340.4|4334.4|4339.6|4333.6|3
1648827740000|2022-04-01 15:42:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|2
1648827750000|2022-04-01 15:42:30|4340.6|4334.6|4341.1|4335.1|4341.4|4335.4|4340.6|4334.6|4
1648827800000|2022-04-01 15:43:20|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1648827830000|2022-04-01 15:43:50|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1648827840000|2022-04-01 15:44:00|4340.9|4334.9|4338.5|4330.3|4340.9|4334.9|4338.5|4330.3|4
1648827850000|2022-04-01 15:44:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1648827860000|2022-04-01 15:44:20|4336.6|4330.6|4339.1|4333.1|4339.1|4333.1|4336.6|4330.6|3
1648827870000|2022-04-01 15:44:30|4338.9|4332.9|4338.9|4332.9|4339.1|4333.1|4338.9|4332.9|3
1648827900000|2022-04-01 15:45:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1648827910000|2022-04-01 15:45:10|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|2
1648827930000|2022-04-01 15:45:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1648827980000|2022-04-01 15:46:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1648827990000|2022-04-01 15:46:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1648828030000|2022-04-01 15:47:10|4340.1|4334.1|4338.3|4332.3|4340.1|4334.1|4337.9|4331.9|4
1648828040000|2022-04-01 15:47:20|4340.3|4332|4339.5|4333.5|4340.3|4333.5|4339.5|4332|3
1648828050000|2022-04-01 15:47:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1648828060000|2022-04-01 15:47:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|1
1648828070000|2022-04-01 15:47:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4338.4|4332.4|3
1648828100000|2022-04-01 15:48:20|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|2
1648828110000|2022-04-01 15:48:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1648828180000|2022-04-01 15:49:40|4340.4|4334.4|4340.6|4334.6|4340.6|4334.6|4340.4|4334.4|2
1648828190000|2022-04-01 15:49:50|4342.1|4336.1|4340.6|4334.6|4342.1|4336.1|4340.6|4334.6|2
1648828210000|2022-04-01 15:50:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1648828260000|2022-04-01 15:51:00|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1648828270000|2022-04-01 15:51:10|4341.4|4335.4|4341.6|4335.6|4341.9|4335.9|4341.4|4335.4|3
1648828320000|2022-04-01 15:52:00|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1648828330000|2022-04-01 15:52:10|4340.1|4334.1|4338.9|4332.9|4340.1|4334.1|4338.9|4332.9|3
1648828370000|2022-04-01 15:52:50|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|1
1648828380000|2022-04-01 15:53:00|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|2
1648828500000|2022-04-01 15:55:00|4338.6|4332.6|4339.4|4333.4|4339.4|4333.4|4338.6|4332.6|2
1648828570000|2022-04-01 15:56:10|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|1
1648828610000|2022-04-01 15:56:50|4339.1|4333.1|4337.1|4331.1|4339.1|4333.1|4337.1|4331.1|3
1648828620000|2022-04-01 15:57:00|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|2
1648828640000|2022-04-01 15:57:20|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1648828660000|2022-04-01 15:57:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1648828790000|2022-04-01 15:59:50|4335.3|4323|4335|4324.8|4335.3|4324.8|4335|4323|2
1648828800000|2022-04-01 16:00:00|4335.3|4325.5|4336|4326|4336|4326|4335.3|4325.5|3
1648828810000|2022-04-01 16:00:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1648828850000|2022-04-01 16:00:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1648828870000|2022-04-01 16:01:10|4336.4|4330.4|4338.1|4332.1|4338.1|4332.1|4336.4|4330.4|3
1648828880000|2022-04-01 16:01:20|4338.4|4332.4|4338.6|4332.6|4338.6|4332.6|4338.4|4332.4|2
1648828890000|2022-04-01 16:01:30|4338.9|4332.9|4340.4|4334.4|4340.4|4334.4|4338.9|4332.9|4
1648828900000|2022-04-01 16:01:40|4340.6|4334.6|4341.6|4335.6|4341.6|4335.6|4340.6|4334.6|4
1648829020000|2022-04-01 16:03:40|4341.1|4335.1|4341|4332.5|4341.1|4335.1|4341|4332.5|2
1648829030000|2022-04-01 16:03:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|1
1648829140000|2022-04-01 16:05:40|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1648829150000|2022-04-01 16:05:50|4342.3|4332.3|4342|4332.3|4342.3|4332.3|4342|4332.3|2
1648829160000|2022-04-01 16:06:00|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|1
1648829190000|2022-04-01 16:06:30|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1648829360000|2022-04-01 16:09:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|1
1648829490000|2022-04-01 16:11:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1648829790000|2022-04-01 16:16:30|4338.4|4332.4|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|2
1648829920000|2022-04-01 16:18:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1648829980000|2022-04-01 16:19:40|4336.3|4327|4336.3|4327|4336.3|4327|4336.3|4327|1
1648830000000|2022-04-01 16:20:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1648830070000|2022-04-01 16:21:10|4333|4322.5|4332.3|4323.3|4333|4323.3|4332.3|4322.5|2
1648830080000|2022-04-01 16:21:20|4331.8||4331.8||4331.8||4331.8||1
1648830090000|2022-04-01 16:21:30|4331.6|4325.6|4331.9|4325.9|4331.9|4325.9|4331.6|4325.6|2
1648830100000|2022-04-01 16:21:40|4331.6|4325.6|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|2
1648830130000|2022-04-01 16:22:10|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|1
1648830150000|2022-04-01 16:22:30|4331.4|4325.4|4332.4|4326.4|4332.4|4326.4|4331.4|4325.4|3
1648830160000|2022-04-01 16:22:40|4334.3|4326.3|4334.3|4326.3|4334.3|4327.8|4333.6|4326.3|4
1648830170000|2022-04-01 16:22:50|4335.5|4327|4338|4327|4338|4327|4335.5|4327|2
1648830180000|2022-04-01 16:23:00|4338.8|4327.8|4337.9|4331.9|4338.8|4332.4|4337.9|4327.8|4
1648830240000|2022-04-01 16:24:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1648830640000|2022-04-01 16:30:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|1
1648830660000|2022-04-01 16:31:00|4335.6|4329.6|4335.8|4327.8|4336.3|4329.6|4335.6|4327.8|4
1648830670000|2022-04-01 16:31:10|4333.6|4327.5|4333.6|4327.6|4333.6|4327.6|4333.6|4327.5|2
1648830680000|2022-04-01 16:31:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|1
1648830700000|2022-04-01 16:31:40|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.9|4326.9|2
1648830710000|2022-04-01 16:31:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1648830760000|2022-04-01 16:32:40|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|1
1648830790000|2022-04-01 16:33:10|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1648830810000|2022-04-01 16:33:30|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1648830830000|2022-04-01 16:33:50|4333|4324.8|4331.8|4321|4333|4324.8|4331.8|4321|2
1648830840000|2022-04-01 16:34:00|4331.3|4320.8|4331.3|4320.8|4331.3|4320.8|4331.3|4320.8|2
1648830860000|2022-04-01 16:34:20|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|1
1648830870000|2022-04-01 16:34:30|4329.3|4320.8|4329.3|4320.8|4329.3|4320.8|4329.3|4320.8|1
1648830880000|2022-04-01 16:34:40|4329|4321|4329|4321|4329|4321|4329|4321|1
1648830900000|2022-04-01 16:35:00|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|1
1648831000000|2022-04-01 16:36:40|4329.8|4321|4330|4321.3|4330|4321.3|4329.8|4321|2
1648831010000|2022-04-01 16:36:50|4328.1|4322.1|4328.9|4322.9|4328.9|4322.9|4327.4|4321.4|5
1648831020000|2022-04-01 16:37:00|4327.9|4321.9|4330.8|4321.3|4330.8|4321.9|4327.4|4321.3|3
1648831040000|2022-04-01 16:37:20|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|1
1648831120000|2022-04-01 16:38:40|4333|4324.5|4333|4324.5|4333|4324.5|4333|4324.5|1
1648831140000|2022-04-01 16:39:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1648831180000|2022-04-01 16:39:40|4336.5|4326.8|4336.5|4326.8|4336.5|4326.8|4336.5|4326.8|1
1648831200000|2022-04-01 16:40:00|4336.6|4330.6|4336.5|4328.5|4336.8|4330.6|4336.5|4328.5|3
1648831220000|2022-04-01 16:40:20|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4334.4|4328.4|2
1648831240000|2022-04-01 16:40:40|4333.9|4327.9|4334|4325.8|4334|4327.9|4333.9|4325.8|2
1648831250000|2022-04-01 16:40:50|4333.8|4326.6|4332.6|4326.6|4333.8|4326.6|4332.6|4326.6|2
1648831260000|2022-04-01 16:41:00|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|2
1648831360000|2022-04-01 16:42:40|4332.1|4326.1|4330.9|4324.9|4332.1|4326.1|4330.9|4324.9|3
1648831370000|2022-04-01 16:42:50|4331.3|4325.3|4330.6|4324.6|4331.3|4325.3|4330.6|4324.6|2
1648831500000|2022-04-01 16:45:00|4332.5|4324.5|4332.8|4324.8|4332.8|4324.8|4332.5|4324.5|2
1648831520000|2022-04-01 16:45:20|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1648831530000|2022-04-01 16:45:30|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1648831760000|2022-04-01 16:49:20|4333.1|4327.1|4333.4|4327.4|4333.4|4327.4|4333.1|4327.1|2
1648831950000|2022-04-01 16:52:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|1
1648831970000|2022-04-01 16:52:50|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|1
1648831990000|2022-04-01 16:53:10|4334.9|4328.9|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|5
1648832000000|2022-04-01 16:53:20|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|2
1648832100000|2022-04-01 16:55:00|4336.8|4327.3|4336.8|4327.3|4336.8|4327.3|4336.8|4327.3|1
1648832160000|2022-04-01 16:56:00|4336.5|4327|4336.5|4327|4336.5|4327|4336.5|4327|1
1648832210000|2022-04-01 16:56:50|4336.3||4336.3||4336.3||4336.3||1
1648832270000|2022-04-01 16:57:50|4336.5||4336.5||4336.5||4336.5||1
1648832310000|2022-04-01 16:58:30|4336.3|4326.8|4336.3|4324.3|4336.3|4326.8|4336.3|4324.3|2
1648832330000|2022-04-01 16:58:50|4333.5||4333.5||4333.5||4333.5||1
1649030520000|2022-04-04 00:02:00|4338.9|4318.9|4338.9|4318.9|4338.9|4318.9|4338.9|4318.9|1
1649030580000|2022-04-04 00:03:00|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|1
1649030860000|2022-04-04 00:07:40|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|1
1649030910000|2022-04-04 00:08:30|4348|4329.3|4348|4329.3|4348|4329.3|4348|4329.3|1
1649031020000|2022-04-04 00:10:20|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|1
1649031080000|2022-04-04 00:11:20|4348|4329.3|4348|4329.3|4348|4329.3|4348|4329.3|1
1649031130000|2022-04-04 00:12:10|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|4348.3|4329.5|1
1649031190000|2022-04-04 00:13:10|4348|4329.3|4348|4329.3|4348|4329.3|4348|4329.3|1
1649031630000|2022-04-04 00:20:30|4347.8|4329|4347.8|4329|4347.8|4329|4347.8|4329|1
1649032510000|2022-04-04 00:35:10|4347.1|4327.1|4343.9|4323.9|4347.1|4327.1|4343.1|4323.1|3
1649032530000|2022-04-04 00:35:30|4348|4329.3|4348|4329.3|4348|4329.3|4348|4329.3|1
1649033010000|2022-04-04 00:43:30|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|1
1649033070000|2022-04-04 00:44:30|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|1
1649033120000|2022-04-04 00:45:20|4349.8|4331|4349.8|4331|4349.8|4331|4349.8|4331|1
1649033230000|2022-04-04 00:47:10|4350.3|4331.5|4350.3|4331.5|4350.3|4331.5|4350.3|4331.5|1
1649033250000|2022-04-04 00:47:30|4350.1|4330.1|4350.1|4330.1|4350.1|4330.1|4350.1|4330.1|1
1649033260000|2022-04-04 00:47:40|4349|4330.3|4349|4330.3|4349|4330.3|4349|4330.3|1
1649033370000|2022-04-04 00:49:30|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|1
1649034120000|2022-04-04 01:02:00|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|1
1649034290000|2022-04-04 01:04:50|4354.5|4334.5|4354.1|4334.1|4354.5|4334.5|4354.1|4334.1|2
1649034300000|2022-04-04 01:05:00|4353.8|4333.8|4355.5|4335.5|4355.5|4335.5|4353.8|4333.8|2
1649034310000|2022-04-04 01:05:10|4353.3|4334.5|4353.3|4334.5|4353.3|4334.5|4353.3|4334.5|1
1649034990000|2022-04-04 01:16:30|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|4351.5|4331.5|1
1649035010000|2022-04-04 01:16:50|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|4348.5|4329.8|1
1649035040000|2022-04-04 01:17:20|4347|4328.3|4347|4328.3|4347|4328.3|4347|4328.3|1
1649035060000|2022-04-04 01:17:40|4346.3|4327.5|4351.8|4331.8|4351.8|4331.8|4346.3|4327.5|2
1649035070000|2022-04-04 01:17:50|4352|4333.3|4352|4333.3|4352|4333.3|4352|4333.3|1
1649035170000|2022-04-04 01:19:30|4351.4|4331.4|4351.4|4331.4|4351.4|4331.4|4351.4|4331.4|1
1649035190000|2022-04-04 01:19:50|4352|4333.3|4352|4333.3|4352|4333.3|4352|4333.3|1
1649035210000|2022-04-04 01:20:10|4351.5|4332.8|4351.5|4332.8|4351.5|4332.8|4351.5|4332.8|1
1649035220000|2022-04-04 01:20:20|4350.8|4332|4350|4331.3|4350.8|4332|4350|4331.3|2
1649035250000|2022-04-04 01:20:50|4349|4330.3|4351.3|4331.3|4351.3|4331.3|4349|4330.3|2
1649035270000|2022-04-04 01:21:10|4352|4333.3|4352|4333.3|4352|4333.3|4352|4333.3|1
1649035490000|2022-04-04 01:24:50|4352.3|4333.5|4352.3|4333.5|4352.3|4333.5|4352.3|4333.5|1
1649035980000|2022-04-04 01:33:00|4352.5|4333.8|4352.5|4333.8|4352.5|4333.8|4352.5|4333.8|1
1649036000000|2022-04-04 01:33:20|4351.3|4332.5|4351.3|4332.5|4351.3|4332.5|4351.3|4332.5|1
1649036020000|2022-04-04 01:33:40|4352.3|4333.5|4352.3|4333.5|4352.3|4333.5|4352.3|4333.5|1
1649036180000|2022-04-04 01:36:20|4353|4334.3|4353|4334.3|4353|4334.3|4353|4334.3|1
1649036240000|2022-04-04 01:37:20|4353.3|4334.5|4353.3|4334.5|4353.3|4334.5|4353.3|4334.5|1
1649036790000|2022-04-04 01:46:30|4354|4335.3|4354|4335.3|4354|4335.3|4354|4335.3|1
1649036830000|2022-04-04 01:47:10|4354.8|4336|4355.5|4336.8|4355.5|4336.8|4354.8|4336|2
1649036880000|2022-04-04 01:48:00|4355.3|4336.5|4355.3|4336.5|4355.3|4336.5|4355.3|4336.5|1
1649036920000|2022-04-04 01:48:40|4354.5|4335.8|4354.5|4335.8|4354.5|4335.8|4354.5|4335.8|1
1649036930000|2022-04-04 01:48:50|4355.5|4336.8|4355.5|4336.8|4355.5|4336.8|4355.5|4336.8|1
1649036980000|2022-04-04 01:49:40|4355|4336.3|4355|4336.3|4355|4336.3|4355|4336.3|1
1649037050000|2022-04-04 01:50:50|4357|4337|4357.4|4337.4|4357.4|4337.4|4357|4337|2
1649037070000|2022-04-04 01:51:10|4358.1|4338.1|4358.8|4340|4358.8|4340|4358.1|4338.1|2
1649037120000|2022-04-04 01:52:00|4359|4340.3|4359|4340.3|4359|4340.3|4359|4340.3|1
1649037270000|2022-04-04 01:54:30|4360.5|4340.5|4360.5|4340.5|4360.5|4340.5|4360.5|4340.5|1
1649037290000|2022-04-04 01:54:50|4361.5|4341.8|4361.8|4343|4361.8|4343|4361.5|4341.8|2
1649037300000|2022-04-04 01:55:00|4363|4344.3|4364.3|4344.3|4364.3|4344.3|4363|4344.3|2
1649037310000|2022-04-04 01:55:10|4365.3|4346.5|4365.3|4346.5|4365.3|4346.5|4365.3|4346.5|1
1649037320000|2022-04-04 01:55:20|4367|4347|4367.4|4347.4|4367.4|4347.4|4367|4347|2
1649037330000|2022-04-04 01:55:30|4366.8|4346.8|4365.3|4345.3|4366.8|4346.8|4365.3|4345.3|3
1649037340000|2022-04-04 01:55:40|4363.3|4344.5|4363.3|4344.5|4363.3|4344.5|4363.3|4344.5|1
1649037400000|2022-04-04 01:56:40|4363|4344.3|4363|4344.3|4363|4344.3|4363|4344.3|1
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4361|4342.3|4362.3|4343.5|4361|4342.3|3
1649037620000|2022-04-04 02:00:20|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|1
1649037630000|2022-04-04 02:00:30|4358.8|4340|4357.1|4337.1|4359.1|4340|4357.1|4337.1|4
1649037640000|2022-04-04 02:00:40|4356.3|4337.5|4356.3|4337.5|4356.3|4337.5|4356.3|4337.5|1
1649037700000|2022-04-04 02:01:40|4356|4337.3|4356|4337.3|4356|4337.3|4356|4337.3|1
1649037770000|2022-04-04 02:02:50|4357.6|4337.6|4357.6|4337.6|4357.6|4337.6|4357.6|4337.6|1
1649037780000|2022-04-04 02:03:00|4358|4339.3|4358|4339.3|4358|4339.3|4358|4339.3|1
1649038060000|2022-04-04 02:07:40|4357.8|4339|4357.8|4339|4357.8|4339|4357.8|4339|1
1649038440000|2022-04-04 02:14:00|4358|4339.3|4358|4339.3|4358|4339.3|4358|4339.3|1
1649039430000|2022-04-04 02:30:30|4357.8|4339|4357.8|4339|4357.8|4339|4357.8|4339|1
1649039450000|2022-04-04 02:30:50|4357.6|4337.6|4357.6|4337.6|4357.6|4337.6|4357.6|4337.6|1
1649039460000|2022-04-04 02:31:00|4356.3|4337.5|4356.3|4337.5|4356.3|4337.5|4356.3|4337.5|1
1649041040000|2022-04-04 02:57:20|4358.9|4338.9|4360.8|4340.8|4360.8|4340.8|4358.9|4338.9|5
1649041060000|2022-04-04 02:57:40|4361.6|4341.6|4361.6|4341.6|4361.6|4341.6|4361.6|4341.6|1
1649041070000|2022-04-04 02:57:50|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|1
1649041130000|2022-04-04 02:58:50|4360.6|4340.6|4362.3|4342.3|4362.3|4342.3|4360.6|4340.6|4
1649041150000|2022-04-04 02:59:10|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|1
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4358.3|4339.5|4358.3|4339.5|4358.3|4339.5|1
1649041220000|2022-04-04 03:00:20|4360.3|4340.3|4361.6|4341.6|4361.6|4341.6|4360.3|4340.3|4
1649041230000|2022-04-04 03:00:30|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|1
1649041240000|2022-04-04 03:00:40|4360.9|4340.9|4361.3|4341.3|4361.3|4341.3|4360.9|4340.9|2
1649041260000|2022-04-04 03:01:00|4358.8|4340|4358.8|4340|4358.8|4340|4358.8|4340|1
1649041310000|2022-04-04 03:01:50|4360.6|4340.6|4361.3|4341.3|4361.3|4341.3|4360.6|4340.6|2
1649041320000|2022-04-04 03:02:00|4358.8|4340|4358.8|4340|4358.8|4340|4358.8|4340|1
1649041400000|2022-04-04 03:03:20|4361.3|4341.3|4361.6|4341.6|4361.6|4341.6|4361.3|4341.3|2
1649041420000|2022-04-04 03:03:40|4359.8|4341|4359.8|4341|4359.8|4341|4359.8|4341|1
1649041460000|2022-04-04 03:04:20|4361.9|4341.9|4361.9|4341.9|4362.1|4342.1|4361.9|4341.9|3
1649041470000|2022-04-04 03:04:30|4362.4|4342.4|4362.4|4342.4|4362.4|4342.4|4362.4|4342.4|1
1649041490000|2022-04-04 03:04:50|4360.5|4341.8|4359.6|4339.6|4360.5|4341.8|4359.1|4339.1|4
1649041500000|2022-04-04 03:05:00|4360.5|4340.5|4361|4341|4361|4341|4360.5|4340.5|2
1649041510000|2022-04-04 03:05:10|4362|4342|4359|4340.3|4362|4342|4359|4340.3|2
1649041520000|2022-04-04 03:05:20|4360.4|4340.4|4360.4|4340.4|4360.4|4340.4|4360.4|4340.4|1
1649041540000|2022-04-04 03:05:40|4360|4341.3|4360|4341.3|4360|4341.3|4360|4341.3|1
1649041600000|2022-04-04 03:06:40|4361.4|4341.4|4362|4342|4362|4342|4360.3|4341.3|4
1649041620000|2022-04-04 03:07:00|4362.3|4342.3|4359.3|4340.5|4362.3|4342.3|4359.3|4340.5|3
1649041640000|2022-04-04 03:07:20|4360.8|4342|4360.8|4342|4360.8|4342|4360.8|4342|1
1649041700000|2022-04-04 03:08:20|4361.5|4342.8|4362|4342|4362.4|4343.5|4360.9|4340.9|7
1649041720000|2022-04-04 03:08:40|4361.6|4341.6|4361|4342.3|4362.5|4342.5|4361|4341.6|3
1649041750000|2022-04-04 03:09:10|4360.5|4341.8|4359.8|4341|4360.5|4341.8|4359.8|4341|2
1649041760000|2022-04-04 03:09:20|4359|4340.3|4358.3|4339.5|4359|4340.3|4358.3|4339.5|2
1649041770000|2022-04-04 03:09:30|4359|4340.3|4360.6|4340.6|4360.6|4340.6|4359|4340.3|2
1649041790000|2022-04-04 03:09:50|4360.8|4342|4360.8|4342|4360.8|4342|4360.8|4342|1
1649041820000|2022-04-04 03:10:20|4362|4343.3|4362.5|4342.5|4362.5|4343.3|4361|4342.3|3
1649041830000|2022-04-04 03:10:30|4361|4342.3|4361|4342.3|4361|4342.3|4361|4342.3|1
1649041930000|2022-04-04 03:12:10|4362.5|4342.5|4362.5|4342.5|4362.5|4342.5|4362.5|4342.5|1
1649041950000|2022-04-04 03:12:30|4361|4342.3|4361|4342.3|4361|4342.3|4361|4342.3|1
1649041960000|2022-04-04 03:12:40|4360.3|4341.5|4362|4343.3|4362|4343.3|4360.3|4341.5|3
1649041970000|2022-04-04 03:12:50|4361.9|4341.9|4361.3|4341.3|4361.9|4341.9|4361.3|4341.3|2
1649041980000|2022-04-04 03:13:00|4360.5|4340.5|4358.8|4340|4360.5|4340.5|4358.8|4340|2
1649042050000|2022-04-04 03:14:10|4358|4339.3|4356|4337.3|4358|4339.3|4356|4337.3|3
1649042060000|2022-04-04 03:14:20|4357.6|4337.6|4359.1|4339.1|4359.6|4339.6|4357.6|4337.6|4
1649042080000|2022-04-04 03:14:40|4357|4338.3|4357|4338.3|4357|4338.3|4357|4338.3|1
1649042180000|2022-04-04 03:16:20|4358|4339.3|4358.5|4339.8|4358.5|4339.8|4357.3|4338.5|3
1649042190000|2022-04-04 03:16:30|4358.4|4338.4|4358.4|4338.4|4358.4|4338.4|4358.4|4338.4|1
1649042200000|2022-04-04 03:16:40|4357|4338.3|4357|4338.3|4357|4338.3|4357|4338.3|1
1649042270000|2022-04-04 03:17:50|4358.3|4339.5|4357.5|4338.8|4358.6|4339.8|4357|4338.3|6
1649042320000|2022-04-04 03:18:40|4358.3|4339.5|4357.5|4338.8|4358.5|4339.8|4357.3|4338.5|5
1649042460000|2022-04-04 03:21:00|4358.5|4339.8|4358.8|4340|4358.8|4340|4357.5|4338.8|3
1649042470000|2022-04-04 03:21:10|4357.5|4338.8|4359|4340.3|4359|4340.3|4357.5|4338.8|2
1649042540000|2022-04-04 03:22:20|4360.3|4341.5|4359|4340.3|4360.3|4341.5|4359|4340.3|2
1649042620000|2022-04-04 03:23:40|4360.5|4341.8|4360.9|4340.9|4361|4342.3|4360.5|4340.9|3
1649042630000|2022-04-04 03:23:50|4361|4341.8|4361.5|4341.5|4361.5|4342.3|4361|4341.5|3
1649042650000|2022-04-04 03:24:10|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|1
1649042780000|2022-04-04 03:26:20|4359.5|4340.8|4361|4341|4361|4341.5|4359.5|4339.9|6
1649042800000|2022-04-04 03:26:40|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|1
1649042950000|2022-04-04 03:29:10|4362.3|4342.3|4363.8|4343.8|4363.8|4343.8|4362.3|4342.3|3
1649042960000|2022-04-04 03:29:20|4363.5|4343.5|4363.1|4343.1|4363.5|4343.5|4363.1|4343.1|2
1649042970000|2022-04-04 03:29:30|4361.5|4342.8|4361.5|4342.8|4361.5|4342.8|4361.5|4342.8|1
1649043050000|2022-04-04 03:30:50|4363|4344.3|4363.4|4343.4|4363.4|4344.3|4361.5|4342.8|3
1649043070000|2022-04-04 03:31:10|4361.8|4343|4361.8|4343|4361.8|4343|4361.8|4343|1
1649043140000|2022-04-04 03:32:20|4363.1|4343.1|4367.1|4347.1|4367.1|4347.1|4362.3|4343.1|6
1649043160000|2022-04-04 03:32:40|4368|4349.3|4368|4349.3|4368|4349.3|4368|4349.3|1
1649043250000|2022-04-04 03:34:10|4367.3|4347.3|4372|4352|4372|4352|4367.3|4347.3|4
1649043260000|2022-04-04 03:34:20|4375.5|4356.8|4375.5|4356.8|4375.5|4356.8|4375.5|4356.8|1
1649043350000|2022-04-04 03:35:50|4377|4358.3|4380|4360.3|4380.9|4360.9|4377|4358.3|5
1649043370000|2022-04-04 03:36:10|4380.3|4361.5|4380.3|4361.5|4380.3|4361.5|4380.3|4361.5|1
1649043390000|2022-04-04 03:36:30|4379.3|4360.5|4379.8|4359.8|4381.6|4361.6|4379.3|4359.8|3
1649043410000|2022-04-04 03:36:50|4380.3|4360.3|4377|4358.3|4380.3|4360.3|4377|4358.3|2
1649043510000|2022-04-04 03:38:30|4379.4|4359.4|4380|4360|4380|4360|4378.8|4358.8|3
1649043530000|2022-04-04 03:38:50|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|1
1649043550000|2022-04-04 03:39:10|4380.8|4362|4381.6|4361.6|4382.8|4364|4380.8|4361.6|4
1649043560000|2022-04-04 03:39:20|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|1
1649043770000|2022-04-04 03:42:50|4380.8|4362|4381.1|4361.1|4381.1|4362|4379.3|4360.5|3
1649043780000|2022-04-04 03:43:00|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|4381.6|4361.6|1
1649043790000|2022-04-04 03:43:10|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|1
1649043800000|2022-04-04 03:43:20|4378.3|4358.3|4377.9|4357.9|4378.3|4358.3|4377.9|4357.9|2
1649043820000|2022-04-04 03:43:40|4378.8|4360|4378.8|4360|4378.8|4360|4378.8|4360|1
1649043960000|2022-04-04 03:46:00|4379.8|4361|4379.8|4361|4379.8|4361|4379.8|4361|1
1649043970000|2022-04-04 03:46:10|4380.8|4362|4381.4|4361.4|4381.8|4362|4380.5|4360.5|5
1649043980000|2022-04-04 03:46:20|4379|4360.3|4379|4360.3|4379|4360.3|4379|4360.3|1
1649044020000|2022-04-04 03:47:00|4380.5|4361.8|4381.1|4361.1|4381.1|4361.8|4380.5|4360.8|3
1649044040000|2022-04-04 03:47:20|4378.8|4360|4378.8|4360|4378.8|4360|4378.8|4360|1
1649044150000|2022-04-04 03:49:10|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|1
1649044290000|2022-04-04 03:51:30|4379.5|4360.8|4380.8|4360.8|4380.9|4360.9|4378.3|4359.5|5
1649044310000|2022-04-04 03:51:50|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|1
1649044360000|2022-04-04 03:52:40|4377.8|4359|4377.8|4359|4377.8|4359|4377.8|4359|1
1649044470000|2022-04-04 03:54:30|4378|4359.3|4378|4359.3|4378|4359.3|4378|4359.3|1
1649044530000|2022-04-04 03:55:30|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|4378.3|4359.5|1
1649044590000|2022-04-04 03:56:30|4379.8|4359.8|4380.1|4360.1|4380.1|4360.1|4379.8|4359.8|2
1649044600000|2022-04-04 03:56:40|4380.8|4361.5|4380.3|4360.3|4380.8|4361.5|4380.3|4360.3|2
1649044620000|2022-04-04 03:57:00|4380.8|4362|4380.8|4362|4380.8|4362|4380.8|4362|1
1649044690000|2022-04-04 03:58:10|4381.5|4362.8|4381.8|4361.8|4381.8|4362.8|4381.4|4361.4|3
1649044700000|2022-04-04 03:58:20|4383|4364.3|4383|4364.3|4383|4364.3|4383|4364.3|1
1649044770000|2022-04-04 03:59:30|4382|4362|4382|4362|4382|4362|4382|4362|1
1649044790000|2022-04-04 03:59:50|4380.3|4361.5|4379.5|4359.8|4380.3|4361.5|4379.5|4359.8|3
1649044810000|2022-04-04 04:00:10|4378.5|4358.8|4377.5|4358.8|4378.5|4358.8|4377.5|4358.8|2
1649044830000|2022-04-04 04:00:30|4377.3|4357.3|4376.5|4357.3|4377.3|4357.3|4376.5|4357.3|2
1649044890000|2022-04-04 04:01:30|4376.3|4357.5|4378.3|4359.5|4378.3|4359.5|4376.3|4357.5|3
1649044900000|2022-04-04 04:01:40|4377.5|4358.8|4377.5|4358.8|4377.5|4358.8|4377.5|4358.8|1
1649044930000|2022-04-04 04:02:10|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|1
1649044940000|2022-04-04 04:02:20|4377.5|4358.8|4377.5|4358.8|4377.5|4358.8|4377.5|4358.8|1
1649045170000|2022-04-04 04:06:10|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|4378.9|4358.9|1
1649045190000|2022-04-04 04:06:30|4379|4360.3|4377.8|4359|4379|4360.3|4377.8|4359|2
1649045320000|2022-04-04 04:08:40|4379.1|4359.1|4379.5|4359.5|4379.5|4359.5|4379.1|4359.1|2
1649045330000|2022-04-04 04:08:50|4377.8|4359|4377.8|4359|4377.8|4359|4377.8|4359|1
1649045410000|2022-04-04 04:10:10|4379|4360.3|4379|4360.3|4379|4360.3|4379|4360.3|1
1649045690000|2022-04-04 04:14:50|4380.8|4360.8|4382.3|4362.3|4382.5|4362.5|4380.8|4360.8|5
1649045710000|2022-04-04 04:15:10|4380|4361.3|4380|4361.3|4380|4361.3|4380|4361.3|1
1649045760000|2022-04-04 04:16:00|4378.5|4359.8|4378.4|4358.4|4378.5|4359.8|4376.5|4357.8|3
1649045770000|2022-04-04 04:16:10|4379|4359|4380.4|4360.4|4380.4|4360.4|4379|4359|3
1649045790000|2022-04-04 04:16:30|4379.5|4360.8|4379.5|4360.8|4379.5|4360.8|4379.5|4360.8|1
1649046010000|2022-04-04 04:20:10|4379.8|4361|4379.8|4361|4379.8|4361|4379.8|4361|1
1649046330000|2022-04-04 04:25:30|4381.3|4361.3|4381.9|4361.9|4381.9|4361.9|4380.3|4361|4
1649046350000|2022-04-04 04:25:50|4380|4361.3|4380|4361.3|4380|4361.3|4380|4361.3|1
1649046640000|2022-04-04 04:30:40|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|4379.3|4360.5|1
1649046840000|2022-04-04 04:34:00|4379.8|4361|4379.8|4361|4379.8|4361|4379.8|4361|1
1649046890000|2022-04-04 04:34:50|4380|4361.3|4380|4361.3|4380|4361.3|4380|4361.3|1
1649047040000|2022-04-04 04:37:20|4381.5|4361.5|4382|4362|4382|4362|4381.5|4361.5|2
1649047060000|2022-04-04 04:37:40|4382.8|4364|4382.8|4364|4382.8|4364|4382.8|4364|1
1649047150000|2022-04-04 04:39:10|4383.3|4364.5|4382.6|4362.6|4383.3|4364.5|4382.6|4362.6|2
1649047170000|2022-04-04 04:39:30|4383.5|4364.8|4383.5|4364.8|4383.5|4364.8|4383.5|4364.8|1
1649047180000|2022-04-04 04:39:40|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|4382.9|4362.9|1
1649047200000|2022-04-04 04:40:00|4381.3|4362.5|4383|4363|4383.5|4364.8|4381.3|4362.5|4
1649047220000|2022-04-04 04:40:20|4384|4365.3|4384|4365.3|4384|4365.3|4384|4365.3|1
1649047460000|2022-04-04 04:44:20|4383.4|4363.4|4383.4|4363.4|4383.4|4363.4|4383.4|4363.4|1
1649047480000|2022-04-04 04:44:40|4381.8|4363|4381.8|4363|4381.8|4363|4381.8|4363|1
1649047590000|2022-04-04 04:46:30|4381.5|4362.8|4381.5|4362.8|4381.5|4362.8|4381.5|4362.8|1
1649047640000|2022-04-04 04:47:20|4381.8|4363|4381.8|4363|4381.8|4363|4381.8|4363|1
1649047810000|2022-04-04 04:50:10|4381.5|4362.8|4381.5|4362.8|4381.5|4362.8|4381.5|4362.8|1
1649047970000|2022-04-04 04:52:50|4380.8|4362|4380.8|4362|4380.8|4362|4380.8|4362|1
1649048050000|2022-04-04 04:54:10|4382|4363.3|4381|4362.3|4382|4363.3|4381|4362.3|2
1649048100000|2022-04-04 04:55:00|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|1
1649048110000|2022-04-04 04:55:10|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|4382.1|4362.1|1
1649048120000|2022-04-04 04:55:20|4382.5|4363.8|4382.5|4363.8|4382.5|4363.8|4382.5|4363.8|1
1649048500000|2022-04-04 05:01:40|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1649048520000|2022-04-04 05:02:00|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|1
1649048550000|2022-04-04 05:02:30|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|4381.9|4361.9|1
1649048570000|2022-04-04 05:02:50|4381.8|4363|4381.8|4363|4381.8|4363|4381.8|4363|1
1649048580000|2022-04-04 05:03:00|4380.8|4362|4383.8|4363.8|4383.8|4363.8|4380.8|4362|2
1649048590000|2022-04-04 05:03:10|4385.8|4367|4385.8|4367|4385.8|4367|4385.8|4367|1
1649048730000|2022-04-04 05:05:30|4385.5|4365.5|4384.8|4364.8|4385.5|4365.5|4384.8|4364.8|2
1649048740000|2022-04-04 05:05:40|4385.8|4367|4385.8|4367|4385.8|4367|4385.8|4367|1
1649048770000|2022-04-04 05:06:10|4386.8|4368|4386.8|4368|4386.8|4368|4386.8|4368|1
1649048780000|2022-04-04 05:06:20|4386|4367.3|4388.3|4368.3|4390|4371.3|4386|4367.3|11
1649048800000|2022-04-04 05:06:40|4387.5|4367.5|4388.3|4369.5|4388.3|4369.5|4387.5|4367.5|2
1649048810000|2022-04-04 05:06:50|4390.9|4370.9|4390.9|4370.9|4390.9|4370.9|4390.9|4370.9|1
1649048820000|2022-04-04 05:07:00|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|1
1649048840000|2022-04-04 05:07:20|4391|4372.3|4393.3|4374.5|4393.3|4374.5|4391|4372.3|4
1649048850000|2022-04-04 05:07:30|4392.5|4373.8|4394|4374|4394|4374|4392.5|4373.8|4
1649048860000|2022-04-04 05:07:40|4394.8|4376|4394.8|4376|4394.8|4376|4394.8|4376|1
1649048870000|2022-04-04 05:07:50|4393.8|4373.8|4393.8|4373.8|4393.8|4373.8|4393.8|4373.8|1
1649048880000|2022-04-04 05:08:00|4394.3|4374.3|4392.3|4373.5|4394.3|4374.3|4392.3|4373.5|2
1649048940000|2022-04-04 05:09:00|4392|4373.3|4392|4373.3|4392|4373.3|4392|4373.3|1
1649049020000|2022-04-04 05:10:20|4396.3|4376.3|4396.3|4376.3|4396.3|4376.3|4396.3|4376.3|1
1649049040000|2022-04-04 05:10:40|4399.8|4381|4399.8|4381|4399.8|4381|4399.8|4381|1
1649049250000|2022-04-04 05:14:10|4400.8|4382|4400.8|4382|4400.8|4382|4400.8|4382|1
1649049310000|2022-04-04 05:15:10|4401.3|4382.5|4401.3|4382.5|4401.3|4382.5|4401.3|4382.5|1
1649049330000|2022-04-04 05:15:30|4397|4377|4395|4375|4397.4|4377.4|4395|4375|3
1649049340000|2022-04-04 05:15:40|4389.3|4370.5|4389.3|4370.5|4389.3|4370.5|4389.3|4370.5|1
1649049350000|2022-04-04 05:15:50|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|1
1649049360000|2022-04-04 05:16:00|4391.5|4372.8|4392.5|4373.8|4392.5|4373.8|4391.5|4372.8|2
1649049620000|2022-04-04 05:20:20|4391.8|4373|4391.8|4371.8|4391.8|4373|4391.5|4371.5|3
1649049630000|2022-04-04 05:20:30|4392.3|4373.5|4392.8|4373|4392.8|4373.5|4391|4372.3|4
1649049650000|2022-04-04 05:20:50|4391.8||4391.8||4391.8||4391.8||1
1649049660000|2022-04-04 05:21:00|4391.3|4371.3|4391.3|4371.3|4391.3|4371.3|4391.3|4371.3|1
1649049680000|2022-04-04 05:21:20|4389.8|4371|4389.8|4371|4389.8|4371|4389.8|4371|1
1649049840000|2022-04-04 05:24:00|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|1
1649049900000|2022-04-04 05:25:00|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|4390.5|4371.8|1
1649050430000|2022-04-04 05:33:50|4389.5|4369.8|4389.5|4369.8|4389.5|4369.8|4389.5|4369.8|1
1649050450000|2022-04-04 05:34:10|4388.5||4388.5||4388.5||4388.5||1
1649050510000|2022-04-04 05:35:10|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|1
1649050520000|2022-04-04 05:35:20|4386.5|4367.8|4386.5|4367.8|4386.5|4367.8|4386.5|4367.8|1
1649050620000|2022-04-04 05:37:00|4388.9|4368.9|4388.9|4368.9|4388.9|4368.9|4388.9|4368.9|1
1649050630000|2022-04-04 05:37:10|4388.5|4368.5|4388.8|4370|4388.8|4370|4388.5|4368.5|2
1649050640000|2022-04-04 05:37:20|4388.3|4369.5|4388.3|4369.5|4388.3|4369.5|4388.3|4369.5|1
1649050650000|2022-04-04 05:37:30|4386.5|4367.8|4386.5|4367.8|4386.5|4367.8|4386.5|4367.8|1
1649050660000|2022-04-04 05:37:40|4387.3|4368.5|4387.3|4368.5|4387.3|4368.5|4387.3|4368.5|1
1649050680000|2022-04-04 05:38:00|4386.3|4367.5|4385.8|4367|4386.3|4367.5|4385.8|4367|2
1649050690000|2022-04-04 05:38:10|4384.9|4364.9|4383|4363.3|4384.9|4364.9|4383|4363.3|2
1649050700000|2022-04-04 05:38:20||4364||4364||4364||4364|1
1649050760000|2022-04-04 05:39:20|4382.8||4382.8||4382.8||4382.8||1
1649050810000|2022-04-04 05:40:10|4383.8|4365|4384.3|4365.5|4384.3|4365.5|4383.8|4365|2
1649050870000|2022-04-04 05:41:10|4384.5|4365.8|4384.5|4365.8|4384.5|4365.8|4384.5|4365.8|1
1649050880000|2022-04-04 05:41:20|4387|4367|4387|4367|4387|4367|4387|4367|1
1649050900000|2022-04-04 05:41:40|4387.8|4369|4387.8|4369|4387.8|4369|4387.8|4369|1
1649050950000|2022-04-04 05:42:30|4388.3|4369.5|4388.3|4369.5|4388.3|4369.5|4388.3|4369.5|1
1649051120000|2022-04-04 05:45:20|4387.8|4369|4387.8|4369|4387.8|4369|4387.8|4369|1
1649051170000|2022-04-04 05:46:10|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|1
1649051270000|2022-04-04 05:47:50|4386.8|4368|4386.8|4368|4386.8|4368|4386.8|4368|1
1649051320000|2022-04-04 05:48:40|4386.3|4367.5|4386.3|4367.5|4386.3|4367.5|4386.3|4367.5|1
1649051360000|2022-04-04 05:49:20|4385.3|4366.5|4384.3|4365.5|4385.3|4366.5|4384.3|4365.5|2
1649051370000|2022-04-04 05:49:30|4383.5|4364.8|4383.5|4364.8|4383.5|4364.8|4383.5|4364.8|1
1649051390000|2022-04-04 05:49:50|4382.8|4364|4382.8|4364|4382.8|4364|4382.8|4364|1
1649051400000|2022-04-04 05:50:00|4382|4363.3|4379.9|4359.9|4382|4363.3|4379.9|4359.9|4
1649051410000|2022-04-04 05:50:10|4379|4359|4378.4|4358.4|4379|4359|4378.4|4358.4|2
1649051420000|2022-04-04 05:50:20|4377|4358.3|4376|4356|4377|4358.3|4376|4356|2
1649051440000|2022-04-04 05:50:40|4374|4355.3|4374|4355.3|4374|4355.3|4374|4355.3|1
1649051480000|2022-04-04 05:51:20|4373.3|4354.5|4373.3|4354.5|4373.3|4354.5|4373.3|4354.5|1
1649051500000|2022-04-04 05:51:40|4371.8|4353|4371.8|4353|4371.8|4353|4371.8|4353|1
1649051550000|2022-04-04 05:52:30|4372|4353.3|4372|4353.3|4372|4353.3|4372|4353.3|1
1649051580000|2022-04-04 05:53:00|4373|4354.3|4373|4354.3|4373|4354.3|4373|4354.3|1
1649051610000|2022-04-04 05:53:30|4373.5|4354.8|4374.3|4355.5|4374.3|4355.5|4373.5|4354.8|2
1649051630000|2022-04-04 05:53:50|4375.3|4356.5|4376.3|4357.5|4376.3|4357.5|4375.3|4356.5|2
1649051640000|2022-04-04 05:54:00|4377.3|4358.5|4375.3|4356.5|4377.3|4358.5|4375.3|4356.5|3
1649051650000|2022-04-04 05:54:10|4374.8|4356|4374.8|4356|4374.8|4356|4374.8|4356|1
1649051660000|2022-04-04 05:54:20|4376|4357.3|4376|4357.3|4376|4357.3|4376|4357.3|1
1649051750000|2022-04-04 05:55:50|4374.8|4354.8|4374.8|4354.8|4374.8|4354.8|4374.8|4354.8|1
1649051770000|2022-04-04 05:56:10|4374.5|4354.5|4375.3|4356.5|4375.3|4356.5|4374.5|4354.5|2
1649051900000|2022-04-04 05:58:20|4377.4|4357.4|4378.9|4358.9|4378.9|4358.9|4377.4|4357.4|3
1649051910000|2022-04-04 05:58:30|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|4380.5|4361.8|1
1649052240000|2022-04-04 06:04:00|4380.8|4362|4384.8|4364.8|4384.8|4364.8|4380.8|4362|3
1649052260000|2022-04-04 06:04:20|4386|4367.3|4386|4367.3|4386|4367.3|4386|4367.3|1
1649052300000|2022-04-04 06:05:00|4387.6|4367.6|4387.6|4367.6|4387.6|4367.6|4387.6|4367.6|1
1649052320000|2022-04-04 06:05:20|4388|4369.3|4388|4369.3|4388|4369.3|4388|4369.3|1
1649052370000|2022-04-04 06:06:10|4389.8|4369.8|4389.8|4369.8|4389.8|4369.8|4389.8|4369.8|1
1649052390000|2022-04-04 06:06:30|4388.8|4369.3|4390.3|4370.3|4390.6|4370.6|4388.8|4369.3|3
1649052400000|2022-04-04 06:06:40|4390.8|4372|4390.8|4372|4390.8|4372|4390.8|4372|1
1649052460000|2022-04-04 06:07:40|4392.4|4372.4|4392.8|4373.3|4392.8|4373.3|4392.4|4372.4|2
1649052470000|2022-04-04 06:07:50|4391.5|4372.8|4392.8|4374|4392.8|4374|4391.5|4372.8|2
1649052490000|2022-04-04 06:08:10|4391.5|4372.8|4393.8|4373.8|4393.8|4373.8|4391.5|4372.8|2
1649052500000|2022-04-04 06:08:20|4394.3|4374.3|4395.3|4376.5|4395.3|4376.5|4394.3|4374.3|2
1649052530000|2022-04-04 06:08:50|4394.5|4375.8|4393.8|4375|4394.5|4375.8|4393.8|4375|2
1649052540000|2022-04-04 06:09:00|4393|4374.3|4391.8|4373|4393|4374.3|4391.8|4373|2
1649052560000|2022-04-04 06:09:20|4391|4372.3|4391|4372.3|4391|4372.3|4391|4372.3|1
1649052580000|2022-04-04 06:09:40|4390|4371.3|4390|4371.3|4390|4371.3|4390|4371.3|1
1649052600000|2022-04-04 06:10:00|4389.3|4370.5|4389.3|4370.5|4389.3|4370.5|4389.3|4370.5|1
1649052650000|2022-04-04 06:10:50|4389|4370.3|4389|4370.3|4389|4370.3|4389|4370.3|1
1649052670000|2022-04-04 06:11:10|4388.5|4369.8|4388.5|4369.8|4388.5|4369.8|4388.5|4369.8|1
1649052780000|2022-04-04 06:13:00|4388|4369.3|4388|4369.3|4388|4369.3|4388|4369.3|1
1649052800000|2022-04-04 06:13:20|4387.4|4367.4|4387.4|4367.4|4387.4|4367.4|4387.4|4367.4|1
1649052810000|2022-04-04 06:13:30|4385|4366.3|4385|4366.3|4385|4366.3|4385|4366.3|1
1649052920000|2022-04-04 06:15:20|4384.8|4366|4384.8|4366|4384.8|4366|4384.8|4366|1
1649052940000|2022-04-04 06:15:40|4385.5|4366.8|4385.5|4366.8|4385.5|4366.8|4385.5|4366.8|1
1649053000000|2022-04-04 06:16:40|4385.8|4367|4385.8|4367|4385.8|4367|4385.8|4367|1
1649053010000|2022-04-04 06:16:50|4384.3|4365.5|4384.3|4365.5|4384.3|4365.5|4384.3|4365.5|1
1649053070000|2022-04-04 06:17:50|4384|4365.3|4384|4365.3|4384|4365.3|4384|4365.3|1
1649053230000|2022-04-04 06:20:30|4384.3|4365.5|4384.3|4365.5|4384.3|4365.5|4384.3|4365.5|1
1649053250000|2022-04-04 06:20:50|4385|4366.3|4385|4366.3|4385|4366.3|4385|4366.3|1
1649053310000|2022-04-04 06:21:50|4385.3|4366.5|4385.3|4366.5|4385.3|4366.5|4385.3|4366.5|1
1649053420000|2022-04-04 06:23:40|4387|4367|4387|4367|4387|4367|4387|4367|1
1649053440000|2022-04-04 06:24:00|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|4387.5|4368.8|1
1649053490000|2022-04-04 06:24:50|4388|4369.3|4388|4369.3|4388|4369.3|4388|4369.3|1
1649053600000|2022-04-04 06:26:40|4388.5|4369.8|4388.5|4369.8|4388.5|4369.8|4388.5|4369.8|1
1649053660000|2022-04-04 06:27:40|4390.1|4370.1|4390.1|4370.1|4390.1|4370.1|4390.1|4370.1|1
1649053670000|2022-04-04 06:27:50|4391.6|4371.6|4392|4373.3|4392|4373.3|4391.6|4371.6|2
1649053680000|2022-04-04 06:28:00|4393.4|4373.4|4392.8|4372.8|4394.4|4374.4|4392.8|4372.8|3
1649053700000|2022-04-04 06:28:20|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|4390.3|4371.5|1
1649053750000|2022-04-04 06:29:10|4390.8|4372|4390.8|4372|4390.8|4372|4390.8|4372|1
1649053810000|2022-04-04 06:30:10|4391.3|4372.5|4391.3|4372.5|4391.3|4372.5|4391.3|4372.5|1
1649053920000|2022-04-04 06:32:00|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|1
1649053960000|2022-04-04 06:32:40|4392.8|4374|4392.8|4374|4392.8|4374|4392.8|4374|1
1649054010000|2022-04-04 06:33:30|4393.3|4374.5|4393.3|4374.5|4393.3|4374.5|4393.3|4374.5|1
1649054060000|2022-04-04 06:34:20|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|4392.3|4373.5|1
1649054090000|2022-04-04 06:34:50|4393|4374.3|4393|4374.3|4393|4374.3|4393|4374.3|1
1649054140000|2022-04-04 06:35:40|4393.3|4374.5|4393.3|4374.5|4393.3|4374.5|4393.3|4374.5|1
1649054250000|2022-04-04 06:37:30|4393|4374.3|4393|4374.3|4393|4374.3|4393|4374.3|1
1649054290000|2022-04-04 06:38:10|4391.6|4371.6|4391.6|4371.6|4391.6|4371.6|4391.6|4371.6|1
1649054300000|2022-04-04 06:38:20|4392|4373.3|4392|4373.3|4392|4373.3|4392|4373.3|1
1649054320000|2022-04-04 06:38:40|4389.9|4369.9|4389.9|4369.9|4389.9|4369.9|4389.9|4369.9|1
1649054340000|2022-04-04 06:39:00|4389.3|4369.3|4389.5|4369.5|4389.5|4369.5|4386.3|4367.5|4
1649054360000|2022-04-04 06:39:20|4390.8|4372|4390.8|4372|4390.8|4372|4390.8|4372|1
1649054470000|2022-04-04 06:41:10|4391|4372.3|4391|4372.3|4391|4372.3|4391|4372.3|1
1649054580000|2022-04-04 06:43:00|4392|4373.3|4392|4373.3|4392|4373.3|4392|4373.3|1
1649054710000|2022-04-04 06:45:10|4393|4374.3|4393|4374.3|4393|4374.3|4393|4374.3|1
1649054760000|2022-04-04 06:46:00|4392.3|4373.5|4393.5|4374.8|4393.5|4374.8|4392.3|4373.5|2
1649054770000|2022-04-04 06:46:10|4392.5|4373.8|4392.5|4373.8|4392.5|4373.8|4392.5|4373.8|1
1649054790000|2022-04-04 06:46:30|4393.5|4374.8|4393.5|4374.8|4393.5|4374.8|4393.5|4374.8|1
1649054800000|2022-04-04 06:46:40|4394.3|4375.5|4394.3|4375.5|4394.3|4375.5|4394.3|4375.5|1
1649054820000|2022-04-04 06:47:00|4392.8|4374|4393.5|4373.5|4393.5|4374|4392|4373.3|3
1649054840000|2022-04-04 06:47:20|4391.8|4373|4391.8|4373|4391.8|4373|4391.8|4373|1
1649054890000|2022-04-04 06:48:10|4391.5|4372.8|4391.5|4372.8|4391.5|4372.8|4391.5|4372.8|1
1649054900000|2022-04-04 06:48:20|4390.8|4370.8|4391.3|4371.3|4391.3|4371.3|4390.8|4370.8|2
1649054920000|2022-04-04 06:48:40|4391.5|4372.8|4390.8|4372|4391.5|4372.8|4390.8|4372|2
1649054940000|2022-04-04 06:49:00|4391.8|4373|4391.8|4373|4391.8|4373|4391.8|4373|1
1649054990000|2022-04-04 06:49:50|4390.8|4372|4390.8|4372|4390.8|4372|4390.8|4372|1
1649055020000|2022-04-04 06:50:20|4390|4371.3|4390|4371.3|4390|4371.3|4390|4371.3|1
1649055070000|2022-04-04 06:51:10|4389.5|4370.8|4389.5|4370.8|4389.5|4370.8|4389.5|4370.8|1
1649055170000|2022-04-04 06:52:50|4388.8|4370|4388.8|4370|4388.8|4370|4388.8|4370|1
1649055230000|2022-04-04 06:53:50|4388|4369.3|4387.3|4368.5|4388|4369.3|4387.3|4368.5|2
1649055290000|2022-04-04 06:54:50|4387|4368.3|4387|4368.3|4387|4368.3|4387|4368.3|1
1649055310000|2022-04-04 06:55:10|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|1
1649055320000|2022-04-04 06:55:20|4379.6|4373.6|4379.3|4364.5|4379.6|4373.6|4379.3|4364.5|2
1649055340000|2022-04-04 06:55:40|4370.4|4364.4|4370.5|4362.3|4370.5|4364.4|4370.4|4362.3|2
1649055360000|2022-04-04 06:56:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|1
1649055370000|2022-04-04 06:56:10|4368.5|4360|4368.5|4362.5|4370.5|4362.8|4368.5|4358.8|6
1649055380000|2022-04-04 06:56:20|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4369.4|4363.4|4369.4|4363.4|4369.1|4363.1|2
1649055640000|2022-04-04 07:00:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649055660000|2022-04-04 07:01:00|4368.6|4362.6|4367.6|4361.6|4369.6|4363.6|4367.6|4361.6|4
1649055690000|2022-04-04 07:01:30|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4365.9|4359.9|5
1649055700000|2022-04-04 07:01:40|4366.6|4360.6|4365.9|4359.9|4366.6|4360.6|4365.9|4359.9|2
1649055720000|2022-04-04 07:02:00|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|1
1649055750000|2022-04-04 07:02:30|4365.9|4359.9|4370|4362|4370|4362|4365.9|4359.9|4
1649055760000|2022-04-04 07:02:40|4375.5|4362.3|4374.8|4362.3|4375.5|4362.3|4374.8|4362.3|2
1649055770000|2022-04-04 07:02:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1649055850000|2022-04-04 07:04:10|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|2
1649055860000|2022-04-04 07:04:20|4372.6|4366.6|4374.4|4368.4|4374.4|4368.4|4372.6|4366.6|3
1649055870000|2022-04-04 07:04:30|4373.6|4367.6|4374.8|4368.8|4375|4368.8|4373.4|4366.8|5
1649055880000|2022-04-04 07:04:40|4375.3|4369.3|4375|4366.5|4375.3|4369.3|4375|4366.5|4
1649055890000|2022-04-04 07:04:50|4374.8|4366.3|4374.8|4366.3|4374.8|4366.3|4374.8|4366.3|1
1649055900000|2022-04-04 07:05:00|4372.4|4366.4|4372.9|4366.9|4372.9|4366.9|4372.4|4366.4|2
1649055910000|2022-04-04 07:05:10|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|1
1649055920000|2022-04-04 07:05:20|4373.4|4367.4|4373.6|4367.6|4373.6|4367.6|4373.4|4367.4|2
1649055930000|2022-04-04 07:05:30|4373.4|4367.4|4373.1|4367.1|4373.9|4367.9|4373.1|4367.1|4
1649055950000|2022-04-04 07:05:50|4375|4367|4373.8|4367.8|4375|4367.8|4373.8|4367|2
1649055960000|2022-04-04 07:06:00|4374|4368|4374.4|4368.4|4374.4|4368.4|4374|4368|2
1649055970000|2022-04-04 07:06:10|4375.1|4369.1|4375.6|4369.6|4375.6|4369.6|4375.1|4369.1|3
1649055980000|2022-04-04 07:06:20|4375.9|4369.9|4376.1|4370.1|4376.1|4370.1|4375.9|4369.9|2
1649055990000|2022-04-04 07:06:30|4375.9|4369.9|4376.6|4370.6|4376.6|4370.6|4375.9|4369.9|3
1649056000000|2022-04-04 07:06:40|4376.9|4370.9|4377.1|4371.1|4377.1|4371.1|4376.9|4370.9|2
1649056010000|2022-04-04 07:06:50|4377.4|4371.4|4377.4|4371.4|4377.6|4371.6|4377.4|4371.4|3
1649056040000|2022-04-04 07:07:20|4376.1|4370.1|4375.9|4369.9|4376.1|4370.1|4375.9|4369.9|2
1649056050000|2022-04-04 07:07:30|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|1
1649056060000|2022-04-04 07:07:40|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|4
1649056070000|2022-04-04 07:07:50|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|1
1649056080000|2022-04-04 07:08:00|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|2
1649056090000|2022-04-04 07:08:10|4375.6|4369.6|4375.9|4369.9|4375.9|4369.9|4375.6|4369.6|2
1649056100000|2022-04-04 07:08:20|4375.4|4369.4|4376.6|4370.6|4376.6|4370.6|4375.1|4369.1|4
1649056110000|2022-04-04 07:08:30|4376.9|4370.9|4377.3|4367.5|4377.3|4370.9|4376.9|4367.5|3
1649056120000|2022-04-04 07:08:40|4377.8|4368|4377.8|4367.8|4377.8|4368|4377.8|4367.8|2
1649056130000|2022-04-04 07:08:50|4377.5|4367.5|4377|4363.8|4377.5|4367.5|4377|4363.8|2
1649056150000|2022-04-04 07:09:10|4373.6|4364.3|4373.6|4367.6|4373.6|4367.6|4373.6|4364.3|2
1649056160000|2022-04-04 07:09:20|4374.1|4368.1|4374.6|4368.6|4374.6|4368.6|4374.1|4368.1|2
1649056170000|2022-04-04 07:09:30|4375.1|4369.1|4377.3|4368.5|4377.3|4369.1|4373.6|4367.6|6
1649056190000|2022-04-04 07:09:50|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|1
1649056210000|2022-04-04 07:10:10|4374.9|4368.9|4375.1|4369.1|4375.1|4369.1|4374.9|4368.9|2
1649056220000|2022-04-04 07:10:20|4375.4|4369.4|4375.6|4369.6|4375.6|4369.6|4375.4|4369.4|2
1649056230000|2022-04-04 07:10:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1649056240000|2022-04-04 07:10:40|4375.6|4369.6|4376.4|4370.4|4376.4|4370.4|4375.6|4369.6|4
1649056250000|2022-04-04 07:10:50|4376.5|4368.5|4377|4368.5|4377|4368.5|4376.5|4368.5|3
1649056260000|2022-04-04 07:11:00|4377.3|4368.8|4377.5|4367|4377.5|4368.8|4377.3|4367|3
1649056270000|2022-04-04 07:11:10|4376.5|4366|4375|4365|4376.5|4366|4375|4364.8|4
1649056280000|2022-04-04 07:11:20|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1649056290000|2022-04-04 07:11:30|4370.6|4364.6|4370.4|4364.4|4370.6|4364.6|4370.4|4364.4|2
1649056300000|2022-04-04 07:11:40|4370.1|4364.1|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|3
1649056310000|2022-04-04 07:11:50|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4370.4|4364.4|2
1649056320000|2022-04-04 07:12:00|4370.9|4364.9|4374.8|4368.8|4374.8|4368.8|4370.9|4364.9|5
1649056330000|2022-04-04 07:12:10|4378.3|4368|4377.5|4368.5|4378.3|4368.5|4377.5|4368|3
1649056340000|2022-04-04 07:12:20|4377|4368.8|4376.1|4370.1|4377|4370.1|4376.1|4368.8|2
1649056350000|2022-04-04 07:12:30|4375.4|4369.4|4377.1|4371.1|4377.1|4371.1|4375.4|4369.4|4
1649056360000|2022-04-04 07:12:40|4377.4|4371.4|4377.6|4371.6|4377.6|4371.6|4377.4|4371.4|2
1649056370000|2022-04-04 07:12:50|4377.9|4371.9|4378.1|4372.1|4378.1|4372.1|4377.9|4371.9|2
1649056380000|2022-04-04 07:13:00|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|1
1649056390000|2022-04-04 07:13:10|4378.6|4372.6|4376.1|4370.1|4378.6|4372.6|4376.1|4370.1|3
1649056420000|2022-04-04 07:13:40|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|2
1649056430000|2022-04-04 07:13:50|4375.9|4369.9|4376.9|4370.9|4376.9|4370.9|4375.9|4369.9|2
1649056440000|2022-04-04 07:14:00|4376.1|4370.1|4376.9|4370.9|4377.4|4371.4|4376.1|4370.1|4
1649056450000|2022-04-04 07:14:10|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|1
1649056460000|2022-04-04 07:14:20|4378.1|4372.1|4376.3|4367|4378.4|4372.4|4376.3|4367|6
1649056470000|2022-04-04 07:14:30|4375.5|4366.3|4375.5|4365|4375.5|4366.3|4375.5|4365|2
1649056480000|2022-04-04 07:14:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1649056550000|2022-04-04 07:15:50|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|1
1649056560000|2022-04-04 07:16:00|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|3
1649056570000|2022-04-04 07:16:10|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|1
1649056580000|2022-04-04 07:16:20|4374.6|4368.6|4377.6|4371.6|4377.6|4371.6|4374.6|4368.6|6
1649056590000|2022-04-04 07:16:30|4379.1|4373.1|4377.6|4371.6|4379.1|4373.1|4377.6|4371.6|2
1649056610000|2022-04-04 07:16:50|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1649056620000|2022-04-04 07:17:00|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|1
1649056630000|2022-04-04 07:17:10|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|1
1649056650000|2022-04-04 07:17:30|4378.6|4372.6|4376.3|4367.8|4378.6|4372.6|4376.3|4366.8|4
1649056660000|2022-04-04 07:17:40|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|1
1649056700000|2022-04-04 07:18:20|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|1
1649056710000|2022-04-04 07:18:30|4374.9|4368.9|4375.6|4369.6|4375.6|4369.6|4374.9|4368.9|4
1649056720000|2022-04-04 07:18:40|4375.9|4369.9|4374.6|4368.6|4375.9|4369.9|4374.6|4368.6|2
1649056750000|2022-04-04 07:19:10|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|1
1649056760000|2022-04-04 07:19:20|4375.1|4369.1|4375.4|4369.4|4375.4|4369.4|4375.1|4369.1|2
1649056770000|2022-04-04 07:19:30|4375.1|4369.1|4375.6|4369.6|4375.6|4369.6|4375.1|4369.1|2
1649056780000|2022-04-04 07:19:40|4375.1|4369.1|4375.9|4369.9|4375.9|4369.9|4375.1|4369.1|2
1649056790000|2022-04-04 07:19:50|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|1
1649056800000|2022-04-04 07:20:00|4375.1|4369.1|4374.9|4368.9|4375.1|4369.1|4374.9|4368.9|2
1649056810000|2022-04-04 07:20:10|4374.6|4368.6|4373.9|4367.9|4374.6|4368.6|4373.9|4367.9|3
1649056830000|2022-04-04 07:20:30|4374|4365.5|4372.6|4366.6|4374|4366.6|4372.6|4365.5|2
1649056840000|2022-04-04 07:20:40|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|1
1649056850000|2022-04-04 07:20:50|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|1
1649056860000|2022-04-04 07:21:00|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|2
1649056870000|2022-04-04 07:21:10|4373.4|4367.4|4373.4|4367.4|4374.1|4368.1|4373.4|4367.4|3
1649056940000|2022-04-04 07:22:20|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|1
1649056960000|2022-04-04 07:22:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1649056970000|2022-04-04 07:22:50|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|1
1649056980000|2022-04-04 07:23:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|1
1649056990000|2022-04-04 07:23:10|4373.6|4367.6|4372.9|4366.9|4373.6|4367.6|4372.9|4366.9|3
1649057020000|2022-04-04 07:23:40|4372.6|4366.6|4372.4|4366.4|4372.6|4366.6|4372.4|4366.4|2
1649057040000|2022-04-04 07:24:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1649057060000|2022-04-04 07:24:20|4372.9|4366.9|4373.1|4367.1|4373.1|4367.1|4372.9|4366.9|2
1649057070000|2022-04-04 07:24:30|4373.4|4367.4|4372.1|4366.1|4373.4|4367.4|4372.1|4366.1|2
1649057090000|2022-04-04 07:24:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1649057120000|2022-04-04 07:25:20|4372.6|4366.6|4372.4|4366.4|4372.6|4366.6|4372.4|4366.4|2
1649057140000|2022-04-04 07:25:40|4370.9|4364.9|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|2
1649057150000|2022-04-04 07:25:50|4369.4|4363.4|4368.1|4362.1|4369.4|4363.4|4368.1|4362.1|2
1649057160000|2022-04-04 07:26:00|4367.6|4361.6|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|2
1649057200000|2022-04-04 07:26:40|4366.9|4360.9|4366.6|4360.6|4366.9|4360.9|4366.6|4360.6|2
1649057210000|2022-04-04 07:26:50|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.9|4360.9|2
1649057230000|2022-04-04 07:27:10|4366.4|4360.4|4366.9|4360.9|4367.4|4361.4|4366.4|4360.4|4
1649057240000|2022-04-04 07:27:20|4365.9|4359.9|4364.1|4358.1|4365.9|4359.9|4364.1|4358.1|4
1649057260000|2022-04-04 07:27:40|4363.9|4357.9|4360.9|4354.9|4363.9|4357.9|4360.9|4354.9|3
1649057270000|2022-04-04 07:27:50|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|1
1649057290000|2022-04-04 07:28:10|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|1
1649057300000|2022-04-04 07:28:20|4360.1|4354.1|4360.4|4354.4|4360.4|4354.4|4360.1|4354.1|2
1649057310000|2022-04-04 07:28:30|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|2
1649057320000|2022-04-04 07:28:40|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|1
1649057330000|2022-04-04 07:28:50|4359.1|4353.1|4357.6|4351.6|4359.1|4353.1|4357.6|4351.6|2
1649057350000|2022-04-04 07:29:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1649057360000|2022-04-04 07:29:20|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.9|4351.9|2
1649057370000|2022-04-04 07:29:30|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1649057380000|2022-04-04 07:29:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|1
1649057400000|2022-04-04 07:30:00|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1649057410000|2022-04-04 07:30:10|4358.1|4352.1|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|5
1649057420000|2022-04-04 07:30:20|4358.4|4352.4|4359.4|4353.4|4359.4|4353.4|4358.4|4352.4|2
1649057430000|2022-04-04 07:30:30|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|1
1649057440000|2022-04-04 07:30:40|4359.9|4353.9|4364.8|4352.5|4364.8|4353.9|4358.4|4352.3|7
1649057460000|2022-04-04 07:31:00|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|1
1649057490000|2022-04-04 07:31:30|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1649057500000|2022-04-04 07:31:40|4361.6|4355.6|4361.9|4355.9|4361.9|4355.9|4361.6|4355.6|2
1649057510000|2022-04-04 07:31:50|4362.1|4356.1|4362.9|4356.9|4362.9|4356.9|4362.1|4356.1|3
1649057520000|2022-04-04 07:32:00|4362.4|4356.4|4363.1|4357.1|4363.1|4357.1|4362.4|4356.4|2
1649057530000|2022-04-04 07:32:10|4361.6|4355.6|4363.8|4355.5|4363.8|4355.8|4361.6|4355.5|4
1649057540000|2022-04-04 07:32:20|4364|4356.4|4362.4|4356.4|4364|4356.4|4362.4|4356.4|2
1649057550000|2022-04-04 07:32:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|1
1649057560000|2022-04-04 07:32:40|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4363.1|4357.1|2
1649057570000|2022-04-04 07:32:50|4363.6|4357.6|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|3
1649057580000|2022-04-04 07:33:00|4364.1|4358.1|4365.1|4359.1|4366.3|4359.1|4363.9|4357.9|5
1649057590000|2022-04-04 07:33:10|4365.4|4359.4|4366.8|4360.8|4366.9|4360.9|4365.4|4359.4|4
1649057600000|2022-04-04 07:33:20|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|1
1649057610000|2022-04-04 07:33:30|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|1
1649057630000|2022-04-04 07:33:50|4364.4|4358.4|4362.8|4354|4364.4|4358.4|4362.8|4354|3
1649057640000|2022-04-04 07:34:00|4362.5|4353.8|4361.8|4355.8|4362.5|4355.8|4361.8|4353.8|3
1649057650000|2022-04-04 07:34:10|4361.1|4355.1|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|3
1649057670000|2022-04-04 07:34:30|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|1
1649057680000|2022-04-04 07:34:40|4360.1|4354.1|4362|4354|4362|4355.6|4360.1|4354|4
1649057690000|2022-04-04 07:34:50|4361.4|4355.4|4362.8|4354.3|4362.8|4355.4|4361.4|4354.3|2
1649057700000|2022-04-04 07:35:00|4363|4354.5|4363|4354.5|4363|4354.5|4363|4354.5|1
1649057710000|2022-04-04 07:35:10|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4363.1|4357.1|2
1649057720000|2022-04-04 07:35:20|4363.6|4357.6|4363.3|4355|4363.6|4357.6|4363.3|4355|2
1649057740000|2022-04-04 07:35:40|4361.1|4355.1|4361.9|4355.9|4361.9|4355.9|4361.1|4355.1|3
1649057750000|2022-04-04 07:35:50|4362.1|4356.1|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|2
1649057760000|2022-04-04 07:36:00|4362.1|4356.1|4363.4|4357.4|4363.4|4357.4|4361.9|4355.9|4
1649057770000|2022-04-04 07:36:10|4363.6|4357.6|4363.4|4357.4|4363.6|4357.6|4362.9|4356.9|3
1649057780000|2022-04-04 07:36:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1649057790000|2022-04-04 07:36:30|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.9|4357.9|2
1649057800000|2022-04-04 07:36:40|4365.1|4359.1|4365.9|4359.9|4365.9|4359.9|4365.1|4359.1|3
1649057810000|2022-04-04 07:36:50|4366.1|4360.1|4366.9|4360.9|4366.9|4360.9|4366.1|4360.1|3
1649057820000|2022-04-04 07:37:00|4367.1|4361.1|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|2
1649057830000|2022-04-04 07:37:10|4367.6|4361.6|4367.9|4361.9|4367.9|4361.9|4367.6|4361.6|2
1649057840000|2022-04-04 07:37:20|4367.4|4361.4|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|4
1649057850000|2022-04-04 07:37:30|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1649057860000|2022-04-04 07:37:40|4367.9|4361.9|4367.6|4361.6|4368.9|4362.9|4367.6|4361.6|4
1649057880000|2022-04-04 07:38:00|4367.1|4361.1|4364.4|4358.4|4367.1|4361.1|4364.4|4358.4|4
1649057890000|2022-04-04 07:38:10|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|1
1649057900000|2022-04-04 07:38:20|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|2
1649057910000|2022-04-04 07:38:30|4366.6|4360.6|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|2
1649057920000|2022-04-04 07:38:40|4366.9|4360.9|4367.8|4359.3|4367.8|4360.9|4366.9|4359.3|2
1649057930000|2022-04-04 07:38:50|4365.6|4359.5|4365.6|4359.6|4365.6|4359.6|4365.6|4359.5|2
1649057950000|2022-04-04 07:39:10|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4365.9|4359.9|2
1649057960000|2022-04-04 07:39:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|1
1649057970000|2022-04-04 07:39:30|4366.6|4360.6|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|3
1649057980000|2022-04-04 07:39:40|4366.6|4360.6|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|2
1649057990000|2022-04-04 07:39:50|4367.4|4361.4|4367.4|4361.4|4367.9|4361.9|4367.1|4361.1|4
1649058000000|2022-04-04 07:40:00|4367.9|4361.9|4368.9|4362.9|4368.9|4362.9|4367.1|4361.1|6
1649058010000|2022-04-04 07:40:10|4368.6|4362.6|4367.9|4361.9|4368.6|4362.6|4367.9|4361.9|3
1649058040000|2022-04-04 07:40:40|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1649058050000|2022-04-04 07:40:50|4368.6|4362.6|4371.6|4365.6|4372.5|4365.6|4368.6|4362.6|7
1649058080000|2022-04-04 07:41:20|4372.6|4366.6|4371.4|4365.4|4372.6|4366.6|4371.4|4365.4|4
1649058090000|2022-04-04 07:41:30|4371.1|4365.1|4369.9|4363.9|4371.1|4365.1|4369.9|4363.9|4
1649058100000|2022-04-04 07:41:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|1
1649058130000|2022-04-04 07:42:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649058150000|2022-04-04 07:42:30|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|2
1649058170000|2022-04-04 07:42:50|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|1
1649058180000|2022-04-04 07:43:00|4369.1|4363.1|4364.1|4358.1|4369.1|4363.1|4364.1|4358.1|3
1649058230000|2022-04-04 07:43:50|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|1
1649058240000|2022-04-04 07:44:00|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1649058250000|2022-04-04 07:44:10|4365.5|4357.3|4371|4361.3|4371|4361.3|4365.5|4357.3|6
1649058260000|2022-04-04 07:44:20|4370|4361.5|4368.1|4362.1|4370|4362.1|4368.1|4361.5|2
1649058270000|2022-04-04 07:44:30|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1649058280000|2022-04-04 07:44:40|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1649058300000|2022-04-04 07:45:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|1
1649058330000|2022-04-04 07:45:30|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1649058340000|2022-04-04 07:45:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1649058350000|2022-04-04 07:45:50|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1649058360000|2022-04-04 07:46:00|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|1
1649058370000|2022-04-04 07:46:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649058380000|2022-04-04 07:46:20|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|1
1649058390000|2022-04-04 07:46:30|4370.1|4364.1|4367.6|4361.6|4370.1|4364.1|4367.6|4361.6|2
1649058410000|2022-04-04 07:46:50|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|1
1649058420000|2022-04-04 07:47:00|4367|4356.8|4365.8|4357.5|4367|4357.5|4365.8|4356.8|2
1649058430000|2022-04-04 07:47:10|4366.3|4357.8|4366.3|4357.8|4366.3|4357.8|4366.3|4357.8|1
1649058440000|2022-04-04 07:47:20|4366.1|4360.1|4368.1|4362.1|4368.1|4362.1|4366.1|4360.1|5
1649058450000|2022-04-04 07:47:30|4368.9|4362.9|4367.6|4361.6|4369.1|4363.1|4367.1|4361.1|5
1649058480000|2022-04-04 07:48:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1649058490000|2022-04-04 07:48:10|4367.6|4361.6|4368.9|4362.9|4368.9|4362.9|4367.6|4361.6|4
1649058500000|2022-04-04 07:48:20|4368.6|4362.6|4369.9|4363.9|4369.9|4363.9|4368.6|4362.6|4
1649058510000|2022-04-04 07:48:30|4370.4|4364.4|4371.9|4365.9|4371.9|4365.9|4370.4|4364.4|4
1649058520000|2022-04-04 07:48:40|4371.4|4365.4|4366.5|4360.5|4371.9|4365.9|4366.5|4358.5|8
1649058530000|2022-04-04 07:48:50|4367|4361|4367|4361|4367|4361|4367|4361|1
1649058540000|2022-04-04 07:49:00|4367.5|4361.5|4368.1|4362.1|4368.1|4362.1|4367.5|4361.5|3
1649058550000|2022-04-04 07:49:10|4368.8|4360.8|4369.3|4360.8|4369.3|4361|4367|4360.8|3
1649058560000|2022-04-04 07:49:20|4369.5|4361.3|4369.5|4361.3|4369.5|4361.3|4369.5|4361.3|2
1649058570000|2022-04-04 07:49:30|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|1
1649058580000|2022-04-04 07:49:40|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1649058590000|2022-04-04 07:49:50|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|2
1649058600000|2022-04-04 07:50:00|4367.9|4361.9|4374|4363.5|4374|4363.5|4367.9|4361.9|4
1649058620000|2022-04-04 07:50:20|4371.4|4365.4|4370.9|4364.9|4371.4|4365.4|4370.9|4364.9|2
1649058630000|2022-04-04 07:50:30|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4371.1|4365.1|2
1649058640000|2022-04-04 07:50:40|4372.1|4366.1|4370.9|4364.9|4372.1|4366.1|4370.9|4364.9|2
1649058650000|2022-04-04 07:50:50|4373|4364.8|4374|4365|4374|4365.3|4373|4364.8|3
1649058660000|2022-04-04 07:51:00||4365.5||4365.5||4365.5||4365.5|1
1649058670000|2022-04-04 07:51:10|4373.8|4365.3|4373.8|4363.3|4373.8|4365.3|4373.8|4363.3|2
1649058680000|2022-04-04 07:51:20|4373|4363|4368.9|4362.9|4373|4363|4368.9|4362.8|3
1649058690000|2022-04-04 07:51:30|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1649058700000|2022-04-04 07:51:40|4368.9|4362.9|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|2
1649058710000|2022-04-04 07:51:50|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|2
1649058720000|2022-04-04 07:52:00|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|1
1649058740000|2022-04-04 07:52:20|4370.6|4364.6|4370.9|4364.9|4370.9|4364.9|4370.6|4364.6|2
1649058750000|2022-04-04 07:52:30|4370.6|4364.6|4371.4|4365.4|4371.4|4365.4|4370.6|4364.6|4
1649058760000|2022-04-04 07:52:40|4371.9|4365.9|4370.4|4364.4|4371.9|4365.9|4370.4|4364.4|2
1649058780000|2022-04-04 07:53:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1649058800000|2022-04-04 07:53:20|4370.4|4364.4|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|2
1649058810000|2022-04-04 07:53:30|4370.6|4364.6|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|2
1649058830000|2022-04-04 07:53:50|4370.4|4364.4|4371|4363|4371|4364.4|4370.4|4363|2
1649058840000|2022-04-04 07:54:00|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1649058880000|2022-04-04 07:54:40|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|2
1649058890000|2022-04-04 07:54:50|4370.1|4364.1|4370.6|4364.6|4370.6|4364.6|4369.9|4363.9|3
1649058900000|2022-04-04 07:55:00|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|2
1649058910000|2022-04-04 07:55:10|4371.6|4365.6|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|3
1649058920000|2022-04-04 07:55:20|4371.1|4365.1|4368.9|4362.9|4371.1|4365.1|4368.9|4362.9|3
1649058930000|2022-04-04 07:55:30|4368.6|4362.6|4369.1|4363.1|4369.1|4363.1|4368.6|4362.6|3
1649058940000|2022-04-04 07:55:40|4369.6|4363.6|4369.9|4363.9|4369.9|4363.9|4369.6|4363.6|2
1649058950000|2022-04-04 07:55:50|4369.4|4363.4|4370.4|4364.4|4370.4|4364.4|4369.4|4363.4|4
1649058960000|2022-04-04 07:56:00|4369.6|4363.6|4369.4|4363.4|4370.9|4364.9|4369.4|4363.4|4
1649058980000|2022-04-04 07:56:20|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649058990000|2022-04-04 07:56:30|4369.4|4363.4|4370.1|4364.1|4370.1|4364.1|4369.4|4363.4|4
1649059000000|2022-04-04 07:56:40|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4369.6|4363.6|3
1649059010000|2022-04-04 07:56:50|4369.6|4363.6|4366.6|4360.6|4369.6|4363.6|4366.6|4360.6|4
1649059020000|2022-04-04 07:57:00|4366.8|4357.5|4366.8|4358|4366.8|4358|4366.8|4357.5|2
1649059030000|2022-04-04 07:57:10|4367.9|4358.8|4369.1|4363.1|4370|4363.1|4367.9|4358.8|5
1649059040000|2022-04-04 07:57:20|4368.6|4362.6|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|4
1649059050000|2022-04-04 07:57:30|4368.6|4362.6|4370.1|4364.1|4370.1|4364.1|4368.6|4362.6|4
1649059060000|2022-04-04 07:57:40|4370.4|4364.4|4370|4364|4370.8|4364.6|4370|4362.8|4
1649059080000|2022-04-04 07:58:00|4370.1|4364.1|4369.9|4363.9|4370.1|4364.1|4369.6|4363.6|3
1649059090000|2022-04-04 07:58:10|4370.1|4364.1|4370.4|4364.4|4370.4|4364.4|4370.1|4364.1|2
1649059100000|2022-04-04 07:58:20|4370.9|4364.9|4371.1|4365.1|4371.1|4365.1|4370.1|4364.1|3
1649059110000|2022-04-04 07:58:30|4370.1|4364.1|4369.4|4363.4|4371.6|4365.6|4369.4|4363.4|5
1649059120000|2022-04-04 07:58:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649059130000|2022-04-04 07:58:50|4372|4363.5|4378.5|4368|4378.5|4368|4372|4363.5|3
1649059140000|2022-04-04 07:59:00|4377.8|4369|4378.8|4369|4378.8|4369|4377.8|4369|2
1649059150000|2022-04-04 07:59:10|4378.6|4372.6|4378.9|4372.9|4378.9|4372.9|4377.6|4371.6|3
1649059160000|2022-04-04 07:59:20|4377.6|4371.6|4376.6|4370.6|4377.6|4371.6|4376.6|4370.6|2
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1649059210000|2022-04-04 08:00:10|4376.5|4367|4376.3|4368|4376.8|4368|4375.8|4367|4
1649059220000|2022-04-04 08:00:20|4374.9|4368.9|4382.5|4373|4382.5|4373.1|4374.9|4368.9|9
1649059230000|2022-04-04 08:00:30|4383|4374|4385|4376.5|4385.5|4376.9|4382.9|4374|6
1649059240000|2022-04-04 08:00:40|4390.3|4378|4389.5|4377.5|4390.5|4378|4389.5|4376.8|7
1649059250000|2022-04-04 08:00:50|4389|4378|4387|4378.5|4389|4378.5|4387|4378|4
1649059260000|2022-04-04 08:01:00|4387.3|4379|4388.5|4382.5|4388.5|4382.5|4386.9|4379|3
1649059270000|2022-04-04 08:01:10|4388|4378.8|4388|4378.8|4388|4378.8|4388|4378.8|2
1649059280000|2022-04-04 08:01:20|4387.8|4379|4387.8|4379|4387.8|4379|4387.8|4379|1
1649059290000|2022-04-04 08:01:30|4386.6|4380.6|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|3
1649059310000|2022-04-04 08:01:50|4386.4|4380.4|4394|4382.3|4396.3|4382.3|4386.4|4380.3|5
1649059320000|2022-04-04 08:02:00|4396|4382.5|4396.5|4382.8|4396.5|4382.8|4396|4382.5|3
1649059330000|2022-04-04 08:02:10|4396.8|4383|4394.5|4385.5|4396.8|4385.5|4394.5|4383|5
1649059340000|2022-04-04 08:02:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1649059350000|2022-04-04 08:02:30|4393.6|4387.6|4391.3|4385.3|4393.6|4387.6|4391.3|4385.3|3
1649059370000|2022-04-04 08:02:50|4391.5|4376|4390.3|4378.8|4391.5|4378.8|4390.3|4375|8
1649059380000|2022-04-04 08:03:00|4388|4379|4388|4379|4388|4379|4388|4379|1
1649059390000|2022-04-04 08:03:10||4378.5||4378.5||4378.5||4378.5|1
1649059400000|2022-04-04 08:03:20|4391.5||4391.5||4391.5||4391.5||1
1649059410000|2022-04-04 08:03:30|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649059420000|2022-04-04 08:03:40|4391.5|4383.5|4393.8|4384|4394|4384|4391.5|4383.5|4
1649059440000|2022-04-04 08:04:00|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|1
1649059470000|2022-04-04 08:04:30|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|1
1649059480000|2022-04-04 08:04:40|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|1
1649059490000|2022-04-04 08:04:50|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1649059500000|2022-04-04 08:05:00|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649059510000|2022-04-04 08:05:10|4393.4|4387.4|4393.6|4387.6|4393.6|4387.6|4393.4|4387.4|2
1649059520000|2022-04-04 08:05:20|4393.9|4387.9|4393.3|4385.3|4393.9|4387.9|4393.3|4385.3|2
1649059530000|2022-04-04 08:05:30|4393|4380.3|4392|4379.8|4393|4381|4392|4379.8|4
1649059540000|2022-04-04 08:05:40||4380.3||4380.3||4380.3||4380.3|1
1649059550000|2022-04-04 08:05:50|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|1
1649059560000|2022-04-04 08:06:00|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|1
1649059570000|2022-04-04 08:06:10|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649059580000|2022-04-04 08:06:20|4392.6|4386.6|4393.6|4387.6|4393.6|4387.6|4392.6|4386.6|2
1649059590000|2022-04-04 08:06:30|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1649059600000|2022-04-04 08:06:40|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|2
1649059620000|2022-04-04 08:07:00|4395.4|4389.4|4397.1|4391.1|4397.9|4391.9|4395.4|4389.4|6
1649059660000|2022-04-04 08:07:40|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1649059670000|2022-04-04 08:07:50|4397.1|4391.1|4396.9|4390.9|4397.1|4391.1|4396.4|4390.4|3
1649059680000|2022-04-04 08:08:00|4396.1|4390.1|4396.9|4390.9|4396.9|4390.9|4396.1|4390.1|2
1649059690000|2022-04-04 08:08:10|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649059710000|2022-04-04 08:08:30|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649059720000|2022-04-04 08:08:40|4395.9|4389.9|4397.8|4389.8|4397.8|4390.4|4395.9|4389.5|4
1649059730000|2022-04-04 08:08:50|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1649059760000|2022-04-04 08:09:20|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649059770000|2022-04-04 08:09:30|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1649059790000|2022-04-04 08:09:50|4397.4|4391.4|4396.9|4390.9|4397.4|4391.4|4396.9|4390.9|2
1649059840000|2022-04-04 08:10:40|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|1
1649059850000|2022-04-04 08:10:50|4396.9|4390.9|4396.6|4390.6|4396.9|4390.9|4396.6|4390.6|2
1649059870000|2022-04-04 08:11:10|4396.9|4390.9|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|3
1649059880000|2022-04-04 08:11:20|4396.4|4390.4|4396.8|4390.8|4396.8|4390.8|4396.4|4390.4|2
1649059920000|2022-04-04 08:12:00|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1649059940000|2022-04-04 08:12:20|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|1
1649059950000|2022-04-04 08:12:30|4396.9|4390.9|4397.4|4391.4|4397.4|4391.4|4396.9|4390.9|2
1649059960000|2022-04-04 08:12:40|4396.6|4390.6|4397.6|4391.6|4397.6|4391.6|4396.6|4390.6|2
1649059970000|2022-04-04 08:12:50|4397.9|4391.9|4399.9|4393.9|4399.9|4393.9|4397.9|4391.9|3
1649059980000|2022-04-04 08:13:00|4400.4|4394.4|4398.6|4392.6|4400.4|4394.4|4398.6|4392.6|3
1649060000000|2022-04-04 08:13:20|4398.9|4392.9|4398.6|4392.6|4398.9|4392.9|4398.6|4392.6|2
1649060010000|2022-04-04 08:13:30|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649060020000|2022-04-04 08:13:40|4398.6|4392.6|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|2
1649060030000|2022-04-04 08:13:50|4398.6|4392.6|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|3
1649060040000|2022-04-04 08:14:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649060070000|2022-04-04 08:14:30|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649060080000|2022-04-04 08:14:40|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1649060090000|2022-04-04 08:14:50|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1649060100000|2022-04-04 08:15:00|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|1
1649060120000|2022-04-04 08:15:20|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1649060130000|2022-04-04 08:15:30|4400.1|4394.1|4400.1|4394.1|4400.6|4394.6|4400.1|4394.1|3
1649060170000|2022-04-04 08:16:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1649060180000|2022-04-04 08:16:20|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1649060190000|2022-04-04 08:16:30|4403.6|4397.6|4409|4403|4409|4403|4403.6|4397.6|11
1649060200000|2022-04-04 08:16:40|4429.8|4409.8|4430.8|4410.8|4430.8|4410.8|4429.8|4409.8|2
1649060210000|2022-04-04 08:16:50|4430.5|4410.5|4433|4413|4433|4413|4430.5|4410.5|2
1649060220000|2022-04-04 08:17:00|4431|4411|4431|4411|4431|4411|4431|4411|1
1649060230000|2022-04-04 08:17:10|4430.1|4410.1|4429.9|4409.9|4430.1|4410.1|4429.9|4409.9|2
1649060250000|2022-04-04 08:17:30|4411.1|4405.1|4410.3|4398.3|4411.3|4405.1|4410.3|4398.3|4
1649060260000|2022-04-04 08:17:40|4409|4397|4408.3|4395.3|4409|4397|4408.3|4394.8|5
1649060280000|2022-04-04 08:18:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1649060290000|2022-04-04 08:18:10|4402.9|4396.9|4403.4|4397.4|4404.8|4397.4|4402.8|4396|6
1649060310000|2022-04-04 08:18:30|4403.6|4397.6|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|2
1649060330000|2022-04-04 08:18:50|4402.9|4396.9|4409.3|4398.3|4409.3|4398.3|4402.9|4396.9|4
1649060340000|2022-04-04 08:19:00|4409.5|4398.8|4409.3|4398.8|4409.5|4398.8|4409.3|4398.8|2
1649060350000|2022-04-04 08:19:10|4409|4399.8|4407|4397.8|4409|4399.8|4407|4397.8|5
1649060360000|2022-04-04 08:19:20|4406|4398|4406|4398|4406|4398|4406|4398|1
1649060370000|2022-04-04 08:19:30|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|1
1649060410000|2022-04-04 08:20:10|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|1
1649060420000|2022-04-04 08:20:20|4404.6|4398.6|4404.9|4398.9|4404.9|4398.9|4404.1|4398.1|4
1649060430000|2022-04-04 08:20:30|4406.3|4398|4406.8|4398|4406.8|4398|4406.3|4398|2
1649060450000|2022-04-04 08:20:50|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1649060460000|2022-04-04 08:21:00|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|2
1649060470000|2022-04-04 08:21:10|4404.9|4398.9|4405.4|4399.4|4405.4|4399.4|4404.4|4398.4|3
1649060480000|2022-04-04 08:21:20|4404.4|4398.4|4406.5|4398.3|4406.5|4399.1|4404.4|4398.3|3
1649060500000|2022-04-04 08:21:40|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|1
1649060510000|2022-04-04 08:21:50|4404.1|4398.1|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|4
1649060520000|2022-04-04 08:22:00|4404.1|4398.1|4406.3|4398.3|4406.3|4399.6|4404.1|4398.1|4
1649060530000|2022-04-04 08:22:10|4406.8||4406.8||4406.8||4406.8||1
1649060540000|2022-04-04 08:22:20|4406.5|4398|4406.3|4397.8|4406.5|4398|4406.3|4397.8|2
1649060550000|2022-04-04 08:22:30|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|1
1649060560000|2022-04-04 08:22:40|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1649060570000|2022-04-04 08:22:50|4404.4|4398.4|4404.9|4398.9|4404.9|4398.9|4404.4|4398.4|3
1649060580000|2022-04-04 08:23:00|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|2
1649060590000|2022-04-04 08:23:10|4405.6|4399.6|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|3
1649060600000|2022-04-04 08:23:20|4406.1|4400.1|4406.4|4400.4|4406.4|4400.4|4406.1|4400.1|2
1649060610000|2022-04-04 08:23:30|4406.6|4400.6|4405.5|4397.5|4406.9|4400.9|4405.5|4397.5|3
1649060620000|2022-04-04 08:23:40|4404.4|4398.4|4403.5|4395.5|4405|4398.4|4403.5|4395.5|4
1649060630000|2022-04-04 08:23:50|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|1
1649060640000|2022-04-04 08:24:00|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|1
1649060650000|2022-04-04 08:24:10|4401.9|4395.9|4402.1|4396.1|4402.1|4396.1|4401.9|4395.9|2
1649060660000|2022-04-04 08:24:20|4401.9|4395.9|4405.5|4395|4405.8|4396.1|4400.9|4394.8|6
1649060680000|2022-04-04 08:24:40|4405.4|4399.4|4404.9|4398.9|4405.9|4399.9|4404.9|4398.9|3
1649060700000|2022-04-04 08:25:00|4404.1|4398.1|4404.9|4398.9|4404.9|4398.9|4404.1|4398.1|2
1649060710000|2022-04-04 08:25:10|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|3
1649060720000|2022-04-04 08:25:20|4406.4|4400.4|4405.4|4399.4|4407.4|4401.4|4405.4|4399.4|5
1649060730000|2022-04-04 08:25:30|4404.9|4398.9|4404.6|4398.6|4404.9|4398.9|4404.6|4398.6|2
1649060740000|2022-04-04 08:25:40|4404.8|4396|4404|4395.5|4404.8|4396|4404|4395.5|2
1649060760000|2022-04-04 08:26:00|4401.6|4395.6|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|5
1649060770000|2022-04-04 08:26:10|4402.9|4396.9|4403.6|4397.6|4403.6|4397.6|4402.9|4396.9|4
1649060780000|2022-04-04 08:26:20|4402.9|4396.9|4403.6|4397.6|4403.6|4397.6|4402.9|4396.9|2
1649060800000|2022-04-04 08:26:40|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.1|4397.1|3
1649060810000|2022-04-04 08:26:50|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1649060820000|2022-04-04 08:27:00|4404.4|4398.4|4404.9|4398.9|4405.6|4399.6|4404.4|4398.4|5
1649060830000|2022-04-04 08:27:10|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|1
1649060840000|2022-04-04 08:27:20|4404.6|4398.6|4403.6|4397.6|4404.6|4398.6|4403.6|4397.6|3
1649060850000|2022-04-04 08:27:30|4402.9|4396.9|4402.4|4396.4|4402.9|4396.9|4402.4|4396.4|2
1649060860000|2022-04-04 08:27:40|4402.5|4396.5|4401.9|4395.9|4402.5|4396.5|4401.9|4395.9|2
1649060870000|2022-04-04 08:27:50|4402.4|4396.4|4404.9|4398.9|4404.9|4398.9|4402.4|4396.4|6
1649060880000|2022-04-04 08:28:00|4406.8|4398.8|4404.6|4398.6|4406.8|4398.8|4404.4|4398.4|3
1649060890000|2022-04-04 08:28:10|4404.9|4398.9|4404.1|4398.1|4404.9|4398.9|4404.1|4398.1|2
1649060900000|2022-04-04 08:28:20|4404.6|4398.6|4404.9|4398.9|4404.9|4398.9|4404.6|4398.6|2
1649060910000|2022-04-04 08:28:30|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|2
1649060920000|2022-04-04 08:28:40|4405.9|4399.9|4406.1|4400.1|4406.1|4400.1|4404.9|4398.9|4
1649060930000|2022-04-04 08:28:50|4406.4|4400.4|4406.6|4400.6|4406.6|4400.6|4406.4|4400.4|2
1649060940000|2022-04-04 08:29:00|4406.9|4400.9|4405.1|4399.1|4406.9|4400.9|4405.1|4399.1|3
1649060950000|2022-04-04 08:29:10|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|1
1649060960000|2022-04-04 08:29:20|4404.6|4398.6|4402.5|4394.5|4404.6|4398.6|4402.1|4394.5|3
1649060970000|2022-04-04 08:29:30|4400.6|4394.6|4402.8|4394.8|4402.8|4394.8|4400.6|4394.6|2
1649060980000|2022-04-04 08:29:40|4402.5|4394.5|4398.8|4392.8|4402.5|4395.4|4398.8|4392.8|5
1649060990000|2022-04-04 08:29:50|4398|4392|4396|4388|4398|4392|4396|4388|4
1649061000000|2022-04-04 08:30:00|4395|4389|4397.6|4391.6|4397.6|4391.6|4395|4388.3|8
1649061010000|2022-04-04 08:30:10|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.1|4389.3|4
1649061020000|2022-04-04 08:30:20|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1649061030000|2022-04-04 08:30:30|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|1
1649061050000|2022-04-04 08:30:50|4397.9|4391.9|4399.1|4393.1|4399.1|4393.1|4397.9|4391.9|3
1649061060000|2022-04-04 08:31:00|4399.6|4393.6|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|6
1649061070000|2022-04-04 08:31:10|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|2
1649061100000|2022-04-04 08:31:40|4397.6|4391.6|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|3
1649061110000|2022-04-04 08:31:50|4398.1|4392.1|4399.9|4393.9|4399.9|4393.9|4398.1|4392.1|5
1649061120000|2022-04-04 08:32:00|4399.6|4393.6|4399.6|4393.6|4399.9|4393.9|4399.6|4393.6|3
1649061130000|2022-04-04 08:32:10|4398.6|4392.6|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|4
1649061200000|2022-04-04 08:33:20|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1649061210000|2022-04-04 08:33:30|4398.4|4392.4|4398.6|4392.6|4398.6|4392.6|4398.4|4392.4|2
1649061220000|2022-04-04 08:33:40|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649061230000|2022-04-04 08:33:50|4399.1|4393.1|4397.6|4391.6|4399.1|4393.1|4397.6|4391.6|3
1649061250000|2022-04-04 08:34:10|4398.1|4392.1|4398.4|4392.4|4398.4|4392.4|4398.1|4392.1|2
1649061260000|2022-04-04 08:34:20|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649061270000|2022-04-04 08:34:30|4398.4|4392.4|4399.1|4393.1|4399.1|4393.1|4398.4|4392.4|4
1649061280000|2022-04-04 08:34:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1649061290000|2022-04-04 08:34:50|4399.6|4393.6|4399.9|4393.9|4399.9|4393.9|4399.6|4393.6|2
1649061300000|2022-04-04 08:35:00|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1649061310000|2022-04-04 08:35:10|4399.6|4393.6|4399.1|4393.1|4399.6|4393.6|4399.1|4393.1|2
1649061320000|2022-04-04 08:35:20|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|1
1649061380000|2022-04-04 08:36:20|4398.1|4392.1|4397.9|4391.9|4398.1|4392.1|4397.9|4391.9|2
1649061390000|2022-04-04 08:36:30|4396.9|4390.9|4397.1|4391.1|4397.1|4391.1|4396.9|4390.9|2
1649061410000|2022-04-04 08:36:50|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1649061450000|2022-04-04 08:37:30|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649061460000|2022-04-04 08:37:40|4397.1|4391.1|4398.6|4392.6|4399.6|4393.6|4397.1|4391.1|4
1649061490000|2022-04-04 08:38:10|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1649061510000|2022-04-04 08:38:30|4399.4|4393.4|4399.6|4393.6|4399.6|4393.6|4399.4|4393.4|2
1649061520000|2022-04-04 08:38:40|4399.9|4393.9|4400.9|4394.9|4401.6|4395.6|4399.9|4393.9|6
1649061540000|2022-04-04 08:39:00|4401.1|4395.1|4399.4|4393.4|4401.1|4395.1|4399.4|4393.4|2
1649061550000|2022-04-04 08:39:10|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1649061570000|2022-04-04 08:39:30|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|1
1649061590000|2022-04-04 08:39:50|4399.9|4393.9|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|2
1649061600000|2022-04-04 08:40:00|4399.1|4393.1|4399.4|4393.4|4399.4|4393.4|4398.9|4392.9|3
1649061610000|2022-04-04 08:40:10|4399.1|4393.1|4398.9|4392.9|4399.9|4393.9|4398.9|4392.9|5
1649061620000|2022-04-04 08:40:20|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1649061630000|2022-04-04 08:40:30|4397.1|4391.1|4396.9|4390.9|4397.1|4391.1|4396.9|4390.9|2
1649061640000|2022-04-04 08:40:40|4396.4|4390.4|4394.9|4388.9|4396.4|4390.4|4394.6|4388.6|4
1649061680000|2022-04-04 08:41:20|4394.4|4388.4|4397.4|4391.4|4397.4|4391.4|4394.4|4388.4|4
1649061700000|2022-04-04 08:41:40|4397.5|4386.3|4396.3|4388|4397.5|4388|4396.3|4386.3|2
1649061720000|2022-04-04 08:42:00|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649061740000|2022-04-04 08:42:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1649061750000|2022-04-04 08:42:30|4394.6|4388.6|4396|4388|4396|4389.9|4394.6|4388|7
1649061760000|2022-04-04 08:42:40|4396.3|4388.3|4396.3|4388.3|4396.3|4388.3|4396.3|4388.3|1
1649061770000|2022-04-04 08:42:50|4396.5|4388.5|4396.6|4390.6|4396.6|4390.6|4396.5|4388.5|2
1649061780000|2022-04-04 08:43:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1649061800000|2022-04-04 08:43:20|4395|4386.5|4394|4386|4395|4386.5|4394|4385.8|3
1649061810000|2022-04-04 08:43:30|4393.8|4383|4395.8|4383.8|4395.8|4383.8|4393.3|4383|5
1649061820000|2022-04-04 08:43:40|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649061840000|2022-04-04 08:44:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1649061850000|2022-04-04 08:44:10|4393.6|4387.6|4393.9|4387.9|4393.9|4387.9|4393.6|4387.6|2
1649061860000|2022-04-04 08:44:20|4393.6|4387.6|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|3
1649061870000|2022-04-04 08:44:30|4394.1|4388.1|4393.6|4387.6|4394.4|4388.4|4393.6|4387.6|4
1649061880000|2022-04-04 08:44:40|4394.6|4388.6|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|3
1649061890000|2022-04-04 08:44:50|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4394.1|4388.1|4
1649061900000|2022-04-04 08:45:00|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649061910000|2022-04-04 08:45:10|4395.9|4389.9|4396.1|4390.1|4396.4|4390.4|4395.9|4389.9|3
1649061920000|2022-04-04 08:45:20|4396.6|4390.6|4398.1|4392.1|4399.6|4393.6|4396.6|4390.6|6
1649061940000|2022-04-04 08:45:40|4398.4|4392.4|4398.6|4392.6|4398.6|4392.6|4398.4|4392.4|2
1649061950000|2022-04-04 08:45:50|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649061960000|2022-04-04 08:46:00|4398.6|4392.6|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|2
1649061970000|2022-04-04 08:46:10|4398.9|4392.9|4399.4|4393.4|4399.4|4393.4|4398.9|4392.9|2
1649061980000|2022-04-04 08:46:20|4399.1|4393.1|4399.4|4393.4|4399.4|4393.4|4399.1|4393.1|2
1649061990000|2022-04-04 08:46:30|4399.6|4393.6|4398.4|4392.4|4400.1|4394.1|4398.4|4392.4|4
1649062000000|2022-04-04 08:46:40|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1649062010000|2022-04-04 08:46:50|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|1
1649062020000|2022-04-04 08:47:00|4397.6|4391.6|4397.1|4391.1|4397.6|4391.6|4397.1|4391.1|3
1649062030000|2022-04-04 08:47:10|4396.9|4390.9|4395.4|4389.4|4396.9|4390.9|4395.4|4389.4|2
1649062040000|2022-04-04 08:47:20|4395.1|4389.1|4393.6|4387.6|4395.1|4389.1|4393.6|4387.6|4
1649062050000|2022-04-04 08:47:30|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649062060000|2022-04-04 08:47:40|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.6|4388.6|2
1649062070000|2022-04-04 08:47:50|4394.6|4388.6|4395.9|4389.9|4395.9|4389.9|4394.6|4388.6|4
1649062080000|2022-04-04 08:48:00|4393.4|4387.4|4394.6|4388.6|4394.6|4388.6|4393.4|4387.4|3
1649062090000|2022-04-04 08:48:10|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1649062100000|2022-04-04 08:48:20|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|1
1649062110000|2022-04-04 08:48:30|4395.4|4389.4|4395.6|4389.6|4395.6|4389.6|4395.4|4389.4|2
1649062130000|2022-04-04 08:48:50|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|1
1649062140000|2022-04-04 08:49:00|4395.6|4389.6|4395.9|4389.9|4395.9|4389.9|4395.6|4389.6|2
1649062150000|2022-04-04 08:49:10|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649062160000|2022-04-04 08:49:20|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.9|4389.9|2
1649062170000|2022-04-04 08:49:30|4396.1|4390.1|4395.9|4389.9|4396.1|4390.1|4395.1|4389.1|5
1649062200000|2022-04-04 08:50:00|4396.1|4390.1|4399.9|4393.9|4399.9|4393.9|4396.1|4390.1|5
1649062210000|2022-04-04 08:50:10|4399.6|4393.6|4399.4|4393.4|4399.6|4393.6|4399.4|4393.4|2
1649062260000|2022-04-04 08:51:00|4400.1|4394.1|4398.9|4392.9|4400.1|4394.1|4398.9|4392.9|3
1649062270000|2022-04-04 08:51:10|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649062280000|2022-04-04 08:51:20|4398.9|4392.9|4398.6|4392.6|4398.9|4392.9|4398.6|4392.6|2
1649062290000|2022-04-04 08:51:30|4398.9|4392.9|4399.4|4393.4|4399.4|4393.4|4397.9|4391.9|6
1649062300000|2022-04-04 08:51:40|4399.9|4393.9|4399.9|4393.9|4400.1|4394.1|4399.6|4393.6|4
1649062310000|2022-04-04 08:51:50|4399.4|4393.4|4397.9|4391.9|4399.4|4393.4|4397.9|4391.9|2
1649062320000|2022-04-04 08:52:00|4400.8|4391.5|4398.4|4392.4|4400.8|4392.5|4398.4|4391.5|3
1649062330000|2022-04-04 08:52:10|4397.9|4391.9|4396.6|4390.6|4397.9|4391.9|4396.6|4390.6|3
1649062390000|2022-04-04 08:53:10|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649062400000|2022-04-04 08:53:20|4397.1|4391.1|4397.4|4391.4|4397.4|4391.4|4397.1|4391.1|2
1649062410000|2022-04-04 08:53:30|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1649062420000|2022-04-04 08:53:40|4397.1|4391.1|4397.9|4391.9|4397.9|4391.9|4397.1|4391.1|3
1649062430000|2022-04-04 08:53:50|4397.4|4391.4|4398.1|4392.1|4398.1|4392.1|4397.4|4391.4|2
1649062440000|2022-04-04 08:54:00|4397.4|4391.4|4396.4|4390.4|4398.4|4392.4|4396.4|4390.4|3
1649062470000|2022-04-04 08:54:30|4396.5|4387|4393.4|4387.4|4396.5|4387.4|4392.6|4386.6|3
1649062480000|2022-04-04 08:54:40|4393.6|4387.6|4393.9|4387.9|4393.9|4387.9|4393.6|4387.6|2
1649062490000|2022-04-04 08:54:50|4394.4|4388.4|4394.1|4388.1|4394.4|4388.4|4394.1|4388.1|2
1649062500000|2022-04-04 08:55:00|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1649062510000|2022-04-04 08:55:10|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1649062520000|2022-04-04 08:55:20|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|3
1649062530000|2022-04-04 08:55:30|4394.6|4388.6|4392.4|4386.4|4394.6|4388.6|4392.4|4386.4|3
1649062540000|2022-04-04 08:55:40|4391.4|4385.4|4390.3|4382.3|4391.4|4385.4|4390.3|4382.3|2
1649062550000|2022-04-04 08:55:50|4389.8|4381.8|4389.8|4381.8|4389.8|4381.8|4389.8|4381.8|1
1649062560000|2022-04-04 08:56:00|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|1
1649062570000|2022-04-04 08:56:10|4388|4375.8|4387.8|4375.8|4388|4375.8|4387.8|4375.8|2
1649062580000|2022-04-04 08:56:20||4374.3||4374.3||4374.3||4374.3|1
1649062590000|2022-04-04 08:56:30||4375||4377.3||4377.3||4375|2
1649062600000|2022-04-04 08:56:40|4385.9|4379.9|4386|4377.3|4386|4379.9|4385.9|4377.3|2
1649062610000|2022-04-04 08:56:50|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|1
1649062620000|2022-04-04 08:57:00|4382.1|4376.1|4383.4|4377.4|4383.4|4377.4|4382.1|4376.1|2
1649062630000|2022-04-04 08:57:10|4385.8|4377.3|4392|4379|4393.3|4379|4385.8|4377.3|4
1649062640000|2022-04-04 08:57:20||4377.5||4377.5||4377.5||4377.5|1
1649062660000|2022-04-04 08:57:40|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649062670000|2022-04-04 08:57:50|4387.3|4377.5|4387.3|4377.5|4387.3|4377.5|4387.3|4377.5|1
1649062680000|2022-04-04 08:58:00|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|1
1649062690000|2022-04-04 08:58:10|4384.1|4378.1|4388.8|4378.8|4388.8|4378.8|4384.1|4378.1|5
1649062700000|2022-04-04 08:58:20|4389.3|4379.8|4391|4380.8|4391.8|4380.8|4388.8|4379.8|5
1649062720000|2022-04-04 08:58:40|4388.9|4382.9|4389|4380.5|4389|4382.9|4388.9|4380.3|3
1649062730000|2022-04-04 08:58:50|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|1
1649062740000|2022-04-04 08:59:00|4386.9|4380.9|4389.8|4381.3|4389.8|4381.3|4386.9|4380.9|4
1649062750000|2022-04-04 08:59:10|4392.3|4382|4391.5|4382.8|4392.3|4382.8|4391.5|4382|4
1649062760000|2022-04-04 08:59:20|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|1
1649062770000|2022-04-04 08:59:30|4390.3|4382.3|4390.3|4382.3|4390.3|4382.3|4390.3|4382.3|1
1649062780000|2022-04-04 08:59:40|4389.9|4383.9|4390.4|4384.4|4390.4|4384.4|4389.9|4383.9|3
1649062790000|2022-04-04 08:59:50|4390.6|4384.6|4391.1|4385.1|4391.1|4385.1|4390.6|4384.6|3
1649062810000|2022-04-04 09:00:10|4391.4|4385.4|4391.6|4385.6|4391.6|4385.6|4391.4|4385.4|2
1649062820000|2022-04-04 09:00:20|4391.9|4385.9|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|4
1649062830000|2022-04-04 09:00:30|4393.1|4387.1|4394.1|4388.1|4394.1|4388.1|4393.1|4387.1|3
1649062840000|2022-04-04 09:00:40|4394.6|4388.6|4394.9|4388.9|4395.1|4389.1|4394.6|4388.6|3
1649062850000|2022-04-04 09:00:50|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|1
1649062860000|2022-04-04 09:01:00|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|1
1649062880000|2022-04-04 09:01:20|4396.1|4390.1|4396.4|4390.4|4396.4|4390.4|4396.1|4390.1|2
1649062890000|2022-04-04 09:01:30|4396.9|4390.9|4396.4|4390.4|4396.9|4390.9|4396.4|4390.4|2
1649062900000|2022-04-04 09:01:40|4396.6|4390.6|4398.6|4392.6|4399.1|4393.1|4396.6|4390.6|7
1649062910000|2022-04-04 09:01:50|4399.4|4393.4|4398.9|4392.9|4399.4|4393.4|4398.9|4392.9|2
1649062920000|2022-04-04 09:02:00|4399.1|4393.1|4400.1|4394.1|4400.1|4394.1|4399.1|4393.1|3
1649062930000|2022-04-04 09:02:10|4399.1|4393.1|4399.6|4393.6|4399.6|4393.6|4399.1|4393.1|4
1649062940000|2022-04-04 09:02:20|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.4|4393.4|5
1649062950000|2022-04-04 09:02:30|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.4|4393.4|3
1649062960000|2022-04-04 09:02:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1649062970000|2022-04-04 09:02:50|4399.1|4393.1|4400.4|4394.4|4400.4|4394.4|4399.1|4393.1|6
1649062980000|2022-04-04 09:03:00|4401.1|4395.1|4401.4|4395.4|4401.6|4395.6|4401.1|4395.1|3
1649063010000|2022-04-04 09:03:30|4401.9|4395.9|4402.1|4396.1|4402.1|4396.1|4401.9|4395.9|2
1649063020000|2022-04-04 09:03:40|4402.6|4396.6|4400.6|4394.6|4402.6|4396.6|4400.6|4394.6|4
1649063030000|2022-04-04 09:03:50|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1649063040000|2022-04-04 09:04:00|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1649063050000|2022-04-04 09:04:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1649063060000|2022-04-04 09:04:20|4400.6|4394.6|4400.9|4394.9|4400.9|4394.9|4400.6|4394.6|2
1649063070000|2022-04-04 09:04:30|4400.4|4394.4|4400.1|4394.1|4400.4|4394.4|4400.1|4394.1|2
1649063080000|2022-04-04 09:04:40|4400.4|4394.4|4401.9|4395.9|4402.4|4396.4|4400.4|4394.4|5
1649063090000|2022-04-04 09:04:50|4402.1|4396.1|4402.4|4396.4|4402.4|4396.4|4402.1|4396.1|2
1649063100000|2022-04-04 09:05:00|4402.1|4396.1|4406.4|4400.4|4406.4|4400.4|4402.1|4396.1|4
1649063110000|2022-04-04 09:05:10|4406.6|4400.6|4414|4402.8|4414.3|4402.9|4406.6|4400.6|4
1649063120000|2022-04-04 09:05:20|4413.5||4413.5||4413.5||4413.5||1
1649063130000|2022-04-04 09:05:30|4411.9|4405.9|4410.6|4404.6|4411.9|4405.9|4410.6|4404.6|3
1649063150000|2022-04-04 09:05:50|4410.9|4404.9|4409.9|4403.9|4410.9|4404.9|4409.9|4403.9|3
1649063160000|2022-04-04 09:06:00|4409.8|4396.8|4409.8|4400|4409.8|4400|4409.8|4396.8|2
1649063170000|2022-04-04 09:06:10|4408.5|4400.3|4408.5|4399.3|4408.5|4400.3|4408.5|4399.3|2
1649063180000|2022-04-04 09:06:20|4405.4|4399.4|4405.6|4399.6|4405.6|4399.6|4405.4|4399.4|2
1649063190000|2022-04-04 09:06:30|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1649063200000|2022-04-04 09:06:40|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1649063210000|2022-04-04 09:06:50|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.4|4399.4|3
1649063240000|2022-04-04 09:07:20|4405.8|4397|4403.9|4397.9|4405.8|4397.9|4403.9|4397|3
1649063250000|2022-04-04 09:07:30|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|2
1649063260000|2022-04-04 09:07:40|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1649063270000|2022-04-04 09:07:50|4403.3|4393.3|4403.3|4393.8|4403.3|4393.8|4403.3|4393.3|2
1649063280000|2022-04-04 09:08:00|4403|4394.3|4403|4394.3|4403|4394.3|4403|4394.3|1
1649063290000|2022-04-04 09:08:10|4400.4|4394.4|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|4
1649063300000|2022-04-04 09:08:20|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|1
1649063310000|2022-04-04 09:08:30|4400.6|4394.6|4402.1|4396.1|4402.6|4396.6|4400.6|4394.6|4
1649063330000|2022-04-04 09:08:50|4402.3|4394|4402.5|4394|4402.5|4394|4402.3|4394|2
1649063350000|2022-04-04 09:09:10|4400.1|4394.1|4399.9|4393.9|4400.1|4394.1|4399.9|4393.9|2
1649063360000|2022-04-04 09:09:20|4399.4|4393.4|4399.1|4393.1|4399.4|4393.4|4399.1|4393.1|2
1649063370000|2022-04-04 09:09:30|4399.3|4390.8|4399.3|4390.8|4399.3|4390.8|4399.3|4390.8|1
1649063380000|2022-04-04 09:09:40|4399.5|4391.5|4399.6|4393.6|4399.6|4393.6|4399.1|4391.5|4
1649063390000|2022-04-04 09:09:50|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4399.6|4393.6|3
1649063400000|2022-04-04 09:10:00|4399.6|4393.6|4401.1|4395.1|4401.1|4395.1|4399.6|4393.6|3
1649063410000|2022-04-04 09:10:10|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.4|4395.4|3
1649063430000|2022-04-04 09:10:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|1
1649063500000|2022-04-04 09:11:40|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|1
1649063520000|2022-04-04 09:12:00|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1649063570000|2022-04-04 09:12:50|4410.3|4396.5|4407.5|4397.8|4410.3|4397.8|4407.5|4396.5|2
1649063590000|2022-04-04 09:13:10|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|1
1649063620000|2022-04-04 09:13:40|4410.8|4401|4409.5|4401.5|4410.8|4401.5|4409.5|4401|2
1649063630000|2022-04-04 09:13:50|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|1
1649063650000|2022-04-04 09:14:10|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|1
1649063660000|2022-04-04 09:14:20|4407.6|4401.6|4407.4|4401.4|4407.6|4401.6|4407.4|4401.4|2
1649063680000|2022-04-04 09:14:40|4407.6|4401.6|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|2
1649063690000|2022-04-04 09:14:50|4408.4|4402.4|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|2
1649063700000|2022-04-04 09:15:00|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|2
1649063710000|2022-04-04 09:15:10|4410.1|4404.1|4409.6|4403.6|4410.1|4404.1|4409.6|4403.6|2
1649063720000|2022-04-04 09:15:20|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|1
1649063730000|2022-04-04 09:15:30|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|1
1649063770000|2022-04-04 09:16:10|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|1
1649063780000|2022-04-04 09:16:20|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|1
1649063790000|2022-04-04 09:16:30|4410.6|4404.6|4410.4|4404.4|4410.6|4404.6|4410.4|4404.4|2
1649063800000|2022-04-04 09:16:40|4410.1|4404.1|4409.5|4401|4410.1|4404.1|4409.4|4401|3
1649063810000|2022-04-04 09:16:50|4409.3|4400.8|4409.3|4400.8|4409.3|4400.8|4409.3|4400.8|1
1649063820000|2022-04-04 09:17:00|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.9|4400.9|2
1649063830000|2022-04-04 09:17:10|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|1
1649063840000|2022-04-04 09:17:20|4407.4|4401.4|4407.6|4401.6|4407.9|4401.9|4407.4|4401.4|3
1649063860000|2022-04-04 09:17:40|4407.9|4401.9|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|3
1649063870000|2022-04-04 09:17:50|4407.6|4401.6|4406.4|4400.4|4408.4|4402.4|4406.4|4400.4|4
1649063910000|2022-04-04 09:18:30|4405.9|4399.9|4402.1|4396.1|4405.9|4399.9|4402.1|4396.1|5
1649063920000|2022-04-04 09:18:40|4403.1|4397.1|4404.3|4396.3|4404.3|4397.1|4402.4|4395.3|5
1649063930000|2022-04-04 09:18:50|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.5|4397.5|2
1649063940000|2022-04-04 09:19:00|4404.1|4398.1|4403.1|4397.1|4404.1|4398.1|4402.9|4396.9|3
1649063970000|2022-04-04 09:19:30|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|1
1649063980000|2022-04-04 09:19:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1649063990000|2022-04-04 09:19:50|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|1
1649064000000|2022-04-04 09:20:00|4403.6|4397.6|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|2
1649064010000|2022-04-04 09:20:10|4403.9|4397.9|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|4
1649064020000|2022-04-04 09:20:20|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1649064030000|2022-04-04 09:20:30|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1649064040000|2022-04-04 09:20:40|4403.6|4397.6|4404.9|4398.9|4406.9|4400.9|4403.6|4397.6|5
1649064070000|2022-04-04 09:21:10|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|1
1649064080000|2022-04-04 09:21:20|4405.4|4399.4|4405.9|4399.9|4405.9|4399.9|4405.4|4399.4|2
1649064090000|2022-04-04 09:21:30|4406.1|4400.1|4406.4|4400.4|4406.4|4400.4|4406.1|4400.1|2
1649064100000|2022-04-04 09:21:40|4405.9|4399.9|4405.1|4399.1|4406.6|4400.6|4405.1|4399.1|5
1649064120000|2022-04-04 09:22:00|4404.4|4398.4|4404.6|4398.6|4404.6|4398.6|4404.4|4398.4|2
1649064150000|2022-04-04 09:22:30|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|1
1649064160000|2022-04-04 09:22:40|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|2
1649064230000|2022-04-04 09:23:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1649064250000|2022-04-04 09:24:10|4405.6|4399.6|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|2
1649064270000|2022-04-04 09:24:30|4405.6|4399.6|4405.4|4399.4|4405.6|4399.6|4405.4|4399.4|2
1649064330000|2022-04-04 09:25:30|4405.9|4399.9|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|2
1649064350000|2022-04-04 09:25:50|4405.9|4399.9|4406.6|4400.6|4406.6|4400.6|4405.9|4399.9|2
1649064370000|2022-04-04 09:26:10|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|1
1649064400000|2022-04-04 09:26:40|4406.4|4400.4|4405.6|4399.6|4406.4|4400.4|4405.6|4399.6|2
1649064420000|2022-04-04 09:27:00|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1649064430000|2022-04-04 09:27:10|4405.4|4399.4|4406.1|4400.1|4406.1|4400.1|4405.4|4399.4|2
1649064440000|2022-04-04 09:27:20|4406.4|4400.4|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|3
1649064450000|2022-04-04 09:27:30|4405.4|4399.4|4406.4|4400.4|4406.4|4400.4|4405.4|4399.4|3
1649064470000|2022-04-04 09:27:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1649064480000|2022-04-04 09:28:00|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1649064500000|2022-04-04 09:28:20|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1649064510000|2022-04-04 09:28:30|4406.4|4400.4|4406.9|4400.9|4407.4|4401.4|4406.4|4400.4|5
1649064530000|2022-04-04 09:28:50|4406.4|4400.4|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|2
1649064540000|2022-04-04 09:29:00|4405.1|4399.1|4404.9|4398.9|4405.1|4399.1|4404.9|4398.9|2
1649064560000|2022-04-04 09:29:20|4405.6|4399.6|4405.4|4399.4|4405.6|4399.6|4405.4|4399.4|2
1649064570000|2022-04-04 09:29:30|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4405.4|4399.4|2
1649064590000|2022-04-04 09:29:50|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|1
1649064600000|2022-04-04 09:30:00|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|2
1649064620000|2022-04-04 09:30:20|4404.6|4398.6|4404.9|4398.9|4404.9|4398.9|4404.6|4398.6|2
1649064630000|2022-04-04 09:30:30|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|1
1649064660000|2022-04-04 09:31:00|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|2
1649064670000|2022-04-04 09:31:10|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4405.1|4399.1|2
1649064680000|2022-04-04 09:31:20|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1649064690000|2022-04-04 09:31:30|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|1
1649064710000|2022-04-04 09:31:50|4406.4|4400.4|4404.9|4398.9|4406.4|4400.4|4404.6|4398.6|5
1649064720000|2022-04-04 09:32:00|4403.9|4397.9|4405.1|4399.1|4405.1|4399.1|4403.9|4397.9|2
1649064730000|2022-04-04 09:32:10|4403.9|4397.9|4405.4|4399.4|4405.4|4399.4|4403.9|4397.9|2
1649064740000|2022-04-04 09:32:20|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|1
1649064760000|2022-04-04 09:32:40|4405.9|4399.9|4406.1|4400.1|4406.1|4400.1|4405.4|4399.4|3
1649064770000|2022-04-04 09:32:50|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1649064780000|2022-04-04 09:33:00|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1649064790000|2022-04-04 09:33:10|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1649064820000|2022-04-04 09:33:40|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1649064850000|2022-04-04 09:34:10|4406.6|4400.6|4408.4|4402.4|4408.4|4402.4|4406.6|4400.6|3
1649064860000|2022-04-04 09:34:20|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|3
1649064880000|2022-04-04 09:34:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|1
1649064910000|2022-04-04 09:35:10|4408.1|4402.1|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1649064920000|2022-04-04 09:35:20|4408.1|4402.1|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1649064930000|2022-04-04 09:35:30|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|1
1649064940000|2022-04-04 09:35:40|4408.9|4402.9|4408.9|4402.9|4409.1|4403.1|4408.9|4402.9|3
1649064950000|2022-04-04 09:35:50|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|2
1649064960000|2022-04-04 09:36:00|4409.1|4403.1|4408.9|4402.9|4409.9|4403.9|4408.9|4402.9|5
1649065010000|2022-04-04 09:36:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|1
1649065020000|2022-04-04 09:37:00|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|1
1649065030000|2022-04-04 09:37:10|4409.9|4403.9|4410.6|4404.6|4410.6|4404.6|4409.9|4403.9|4
1649065040000|2022-04-04 09:37:20|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|3
1649065060000|2022-04-04 09:37:40|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|1
1649065070000|2022-04-04 09:37:50|4408.9|4402.9|4420.5|4403.8|4422.3|4403.8|4408.6|4402.6|6
1649065080000|2022-04-04 09:38:00|4420.8|4404|4420.8|4404|4420.8|4404|4420.8|4404|1
1649065090000|2022-04-04 09:38:10|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1649065140000|2022-04-04 09:39:00|4420.4|4414.4|4419.5|4410.5|4420.5|4414.4|4419.5|4410.5|3
1649065150000|2022-04-04 09:39:10|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|1
1649065160000|2022-04-04 09:39:20|4416.4|4410.4|4415.1|4409.1|4416.4|4410.4|4415.1|4409.1|3
1649065170000|2022-04-04 09:39:30|4414.9|4408.9|4414.1|4408.1|4414.9|4408.9|4414.1|4408.1|2
1649065180000|2022-04-04 09:39:40|4416.3|4408|4423|4412|4424.5|4412|4416.3|4408|7
1649065190000|2022-04-04 09:39:50|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|1
1649065200000|2022-04-04 09:40:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1649065210000|2022-04-04 09:40:10|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1649065220000|2022-04-04 09:40:20|4421.9|4415.9|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|3
1649065230000|2022-04-04 09:40:30|4422.3|4414.3|4421.6|4415.6|4422.3|4415.6|4421.4|4414.3|3
1649065240000|2022-04-04 09:40:40|4421.9|4415.9|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|3
1649065250000|2022-04-04 09:40:50|4422.9|4416.9|4421.6|4415.6|4422.9|4416.9|4421.6|4415.6|3
1649065300000|2022-04-04 09:41:40|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|1
1649065310000|2022-04-04 09:41:50|4423.1|4417.1|4423.4|4417.4|4423.4|4417.4|4423.1|4417.1|2
1649065320000|2022-04-04 09:42:00|4423.1|4417.1|4423.6|4417.6|4423.6|4417.6|4423.1|4417.1|2
1649065330000|2022-04-04 09:42:10|4422.6|4416.6|4421.6|4415.6|4422.6|4416.6|4421.6|4415.6|2
1649065340000|2022-04-04 09:42:20|4421.4|4415.4|4421.4|4415.4|4423.5|4415.4|4421.4|4415|3
1649065350000|2022-04-04 09:42:30|4420.8|4414.8|4417|4404.8|4420.8|4414.8|4417|4404.5|8
1649065360000|2022-04-04 09:42:40||4405||4405||4405||4405|1
1649065370000|2022-04-04 09:42:50|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|1
1649065380000|2022-04-04 09:43:00|4414.8|4405.3|4418.3|4405.5|4418.3|4405.5|4414.8|4405.3|3
1649065390000|2022-04-04 09:43:10|4419.3|4406.5|4420.5|4407.8|4420.5|4407.8|4418.5|4406.5|7
1649065400000|2022-04-04 09:43:20|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|1
1649065440000|2022-04-04 09:44:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1649065470000|2022-04-04 09:44:30|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|2
1649065480000|2022-04-04 09:44:40|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|1
1649065490000|2022-04-04 09:44:50|4416.1|4410.1|4417.1|4411.1|4417.1|4411.1|4416.1|4410.1|4
1649065500000|2022-04-04 09:45:00|4418.4|4412.4|4418.3|4409.5|4418.4|4412.4|4418.3|4409.5|2
1649065510000|2022-04-04 09:45:10|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1649065530000|2022-04-04 09:45:30|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|1
1649065550000|2022-04-04 09:45:50|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|1
1649065560000|2022-04-04 09:46:00|4415.4|4409.4|4416.1|4410.1|4416.1|4410.1|4415.4|4409.4|2
1649065570000|2022-04-04 09:46:10|4416.6|4410.6|4417.1|4411.1|4417.1|4411.1|4416.4|4410.4|3
1649065580000|2022-04-04 09:46:20|4417.3|4407.5|4417|4407.5|4417.3|4407.5|4417|4407.5|2
1649065590000|2022-04-04 09:46:30||4405.8||4405.8||4405.8||4405.8|1
1649065600000|2022-04-04 09:46:40|4411.9|4405.9|4412.1|4406.1|4412.1|4406.1|4411.9|4405.9|2
1649065610000|2022-04-04 09:46:50|4412.6|4406.6|4413.1|4407.1|4413.1|4407.1|4412.6|4406.6|2
1649065620000|2022-04-04 09:47:00|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|2
1649065630000|2022-04-04 09:47:10|4413.9|4407.9|4414.3|4406.3|4414.4|4408.4|4413.9|4406.3|3
1649065640000|2022-04-04 09:47:20|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1649065650000|2022-04-04 09:47:30|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|1
1649065660000|2022-04-04 09:47:40|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1649065670000|2022-04-04 09:47:50|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1649065680000|2022-04-04 09:48:00|4413.1|4407.1|4413.6|4407.6|4413.6|4407.6|4413.1|4407.1|2
1649065690000|2022-04-04 09:48:10|4413.4|4407.4|4414.1|4408.1|4414.1|4408.1|4413.4|4407.4|4
1649065700000|2022-04-04 09:48:20|4413.9|4407.9|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|2
1649065710000|2022-04-04 09:48:30|4414.6|4408.6|4415.1|4409.1|4415.1|4409.1|4414.6|4408.6|2
1649065720000|2022-04-04 09:48:40|4415.4|4409.4|4415.5|4406.8|4415.5|4409.4|4415.4|4406.8|2
1649065740000|2022-04-04 09:49:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1649065750000|2022-04-04 09:49:10|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1649065760000|2022-04-04 09:49:20|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1649065770000|2022-04-04 09:49:30|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|1
1649065780000|2022-04-04 09:49:40|4413.4|4407.4|4413.9|4407.9|4413.9|4407.9|4413.4|4407.4|2
1649065790000|2022-04-04 09:49:50|4413.6|4407.6|4414.4|4408.4|4414.4|4408.4|4413.6|4407.6|4
1649065800000|2022-04-04 09:50:00|4414.1|4408.1|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|2
1649065810000|2022-04-04 09:50:10|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|1
1649065820000|2022-04-04 09:50:20|4415.4|4409.4|4415.5|4407|4415.5|4409.4|4415.4|4407|2
1649065830000|2022-04-04 09:50:30|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|1
1649065850000|2022-04-04 09:50:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1649065860000|2022-04-04 09:51:00|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|1
1649065870000|2022-04-04 09:51:10|4413.9|4407.9|4414.6|4408.6|4414.6|4408.6|4413.9|4407.9|4
1649065880000|2022-04-04 09:51:20|4414.9|4408.9|4415|4407|4415.4|4409.4|4414.9|4407|3
1649065900000|2022-04-04 09:51:40|4413.4|4407.4|4413.6|4407.6|4413.6|4407.6|4413.4|4407.4|2
1649065910000|2022-04-04 09:51:50|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|1
1649065920000|2022-04-04 09:52:00|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|1
1649065930000|2022-04-04 09:52:10|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.6|4407.6|2
1649065940000|2022-04-04 09:52:20|4413.9|4407.9|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|2
1649065950000|2022-04-04 09:52:30|4414.1|4408.1|4414.9|4408.9|4414.9|4408.9|4414.1|4408.1|2
1649065960000|2022-04-04 09:52:40|4414.4|4408.4|4415.5|4407.3|4415.5|4409.4|4414.4|4407.3|4
1649065980000|2022-04-04 09:53:00|4413.6|4407.6|4413.4|4407.4|4413.6|4407.6|4413.4|4407.4|2
1649066000000|2022-04-04 09:53:20|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1649066010000|2022-04-04 09:53:30|4414.1|4408.1|4413.9|4407.9|4414.1|4408.1|4413.9|4407.9|2
1649066020000|2022-04-04 09:53:40|4414.4|4408.4|4414.9|4408.9|4414.9|4408.9|4414.4|4408.4|3
1649066030000|2022-04-04 09:53:50|4415.4|4409.4|4414.9|4408.9|4415.4|4409.4|4414.9|4408.9|2
1649066040000|2022-04-04 09:54:00|4415.1|4409.1|4415.6|4409.6|4415.6|4409.6|4415.1|4409.1|2
1649066050000|2022-04-04 09:54:10|4416.1|4410.1|4418.4|4412.4|4419.5|4412.4|4416.1|4410.1|4
1649066060000|2022-04-04 09:54:20|4419.1|4413.1|4418.9|4412.9|4419.1|4413.1|4418.9|4412.9|2
1649066070000|2022-04-04 09:54:30|4418.6|4412.6|4419.4|4413.4|4419.9|4413.9|4418.6|4412.6|4
1649066080000|2022-04-04 09:54:40|4419.1|4413.1|4418.4|4412.4|4419.1|4413.1|4418.4|4412.4|2
1649066090000|2022-04-04 09:54:50|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1649066100000|2022-04-04 09:55:00|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1649066150000|2022-04-04 09:55:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066160000|2022-04-04 09:56:00|4420.1|4414.1|4420.4|4414.4|4420.4|4414.4|4420.1|4414.1|2
1649066170000|2022-04-04 09:56:10|4420.9|4414.9|4421.1|4415.1|4421.1|4415.1|4420.9|4414.9|2
1649066180000|2022-04-04 09:56:20|4421.4|4415.4|4420.1|4414.1|4421.4|4415.4|4420.1|4414.1|2
1649066190000|2022-04-04 09:56:30|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066200000|2022-04-04 09:56:40|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649066210000|2022-04-04 09:56:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066250000|2022-04-04 09:57:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649066260000|2022-04-04 09:57:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649066270000|2022-04-04 09:57:50|4420.6|4414.6|4419.6|4413.6|4420.6|4414.6|4419.6|4413.6|2
1649066300000|2022-04-04 09:58:20|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066320000|2022-04-04 09:58:40|4420.1|4414.1|4419.6|4413.6|4420.1|4414.1|4419.4|4413.4|3
1649066350000|2022-04-04 09:59:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066370000|2022-04-04 09:59:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649066420000|2022-04-04 10:00:20|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|2
1649066460000|2022-04-04 10:01:00|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|3
1649066470000|2022-04-04 10:01:10|4418.9|4412.9|4416.6|4410.6|4418.9|4412.9|4415.1|4409.1|6
1649066490000|2022-04-04 10:01:30|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1649066540000|2022-04-04 10:02:20|4417.1|4411.1|4417.6|4411.6|4417.6|4411.6|4417.1|4411.1|3
1649066550000|2022-04-04 10:02:30|4418.1|4412.1|4418.4|4412.4|4418.4|4412.4|4418.1|4412.1|2
1649066560000|2022-04-04 10:02:40|4418.1|4412.1|4419.5|4411.5|4419.5|4412.6|4418.1|4411.5|4
1649066570000|2022-04-04 10:02:50|4418.6|4412.6|4417.9|4411.9|4418.6|4412.6|4417.9|4411.9|2
1649066580000|2022-04-04 10:03:00|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.4|4411.4|2
1649066600000|2022-04-04 10:03:20|4417.9|4411.9|4418.6|4412.6|4418.6|4412.6|4417.9|4411.9|3
1649066610000|2022-04-04 10:03:30|4418.4|4412.4|4419.4|4413.4|4419.4|4413.4|4418.4|4412.4|3
1649066620000|2022-04-04 10:03:40|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|5
1649066630000|2022-04-04 10:03:50|4420.1|4414.1|4420|4412|4420.1|4414.1|4419.9|4412|3
1649066640000|2022-04-04 10:04:00|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|1
1649066650000|2022-04-04 10:04:10|4417.9|4411.9|4418.1|4412.1|4418.1|4412.1|4417.9|4411.9|2
1649066660000|2022-04-04 10:04:20|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|2
1649066670000|2022-04-04 10:04:30|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|2
1649066680000|2022-04-04 10:04:40|4418.9|4412.9|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|4
1649066690000|2022-04-04 10:04:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649066700000|2022-04-04 10:05:00|4420.4|4414.4|4418.4|4412.4|4420.4|4414.4|4418.4|4412.4|4
1649066750000|2022-04-04 10:05:50|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|1
1649066760000|2022-04-04 10:06:00|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|1
1649066770000|2022-04-04 10:06:10|4418.6|4412.6|4419.1|4413.1|4419.1|4413.1|4418.6|4412.6|2
1649066780000|2022-04-04 10:06:20|4418.9|4412.9|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|2
1649066790000|2022-04-04 10:06:30|4419.1|4413.1|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|2
1649066800000|2022-04-04 10:06:40|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|3
1649066810000|2022-04-04 10:06:50|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|2
1649066820000|2022-04-04 10:07:00|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|2
1649066830000|2022-04-04 10:07:10|4420.1|4414.1|4419.1|4413.1|4420.1|4414.1|4419.1|4413.1|2
1649066840000|2022-04-04 10:07:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1649066850000|2022-04-04 10:07:30|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1649066860000|2022-04-04 10:07:40|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.9|4413.9|2
1649066870000|2022-04-04 10:07:50|4420.4|4414.4|4419.1|4413.1|4420.4|4414.4|4419.1|4413.1|3
1649066890000|2022-04-04 10:08:10|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1649066900000|2022-04-04 10:08:20|4419.6|4413.6|4417.9|4411.9|4419.6|4413.6|4417.9|4411.9|3
1649066910000|2022-04-04 10:08:30|4417.1|4411.1|4417.9|4411.9|4417.9|4411.9|4417.1|4411.1|2
1649066920000|2022-04-04 10:08:40|4417.6|4411.6|4416.9|4410.9|4417.6|4411.6|4416.9|4410.9|2
1649066930000|2022-04-04 10:08:50|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1649066940000|2022-04-04 10:09:00|4417.4|4411.4|4417.6|4411.6|4417.6|4411.6|4417.4|4411.4|2
1649066950000|2022-04-04 10:09:10|4417.9|4411.9|4418.1|4412.1|4418.1|4412.1|4417.6|4411.6|3
1649066960000|2022-04-04 10:09:20|4417.6|4411.6|4417.6|4411.6|4418.4|4412.4|4417.6|4411.6|4
1649066990000|2022-04-04 10:09:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1649067000000|2022-04-04 10:10:00|4418.6|4412.6|4420.1|4414.1|4420.1|4414.1|4418.6|4412.6|3
1649067010000|2022-04-04 10:10:10|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|2
1649067030000|2022-04-04 10:10:30|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|2
1649067040000|2022-04-04 10:10:40|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|2
1649067050000|2022-04-04 10:10:50|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1649067060000|2022-04-04 10:11:00|4421.9|4415.9|4420.1|4414.1|4421.9|4415.9|4420.1|4414.1|2
1649067070000|2022-04-04 10:11:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649067080000|2022-04-04 10:11:20|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649067100000|2022-04-04 10:11:40|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1649067110000|2022-04-04 10:11:50|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1649067130000|2022-04-04 10:12:10|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|2
1649067140000|2022-04-04 10:12:20|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1649067150000|2022-04-04 10:12:30|4420.9|4414.9|4420.1|4414.1|4420.9|4414.9|4420.1|4414.1|2
1649067180000|2022-04-04 10:13:00|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1649067190000|2022-04-04 10:13:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1649067200000|2022-04-04 10:13:20|4421.1|4415.1|4420.4|4414.4|4421.1|4415.1|4420.4|4414.4|3
1649067250000|2022-04-04 10:14:10|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1649067260000|2022-04-04 10:14:20|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649067270000|2022-04-04 10:14:30|4419.9|4413.9|4419.1|4413.1|4419.9|4413.9|4419.1|4413.1|3
1649067280000|2022-04-04 10:14:40|4418.9|4412.9|4418.6|4412.6|4418.9|4412.9|4418.6|4412.6|2
1649067290000|2022-04-04 10:14:50|4418.1|4412.1|4416.6|4410.6|4418.1|4412.1|4416.6|4409|4
1649067310000|2022-04-04 10:15:10|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|1
1649067320000|2022-04-04 10:15:20|4414.9|4408.9|4415.6|4409.6|4415.6|4409.6|4414.9|4408.9|2
1649067340000|2022-04-04 10:15:40|4414.9|4408.9|4413.8|4407.8|4414.9|4408.9|4413.8|4406.3|4
1649067380000|2022-04-04 10:16:20|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|1
1649067390000|2022-04-04 10:16:30|4414.1|4408.1|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|2
1649067400000|2022-04-04 10:16:40|4415.1|4409.1|4415.4|4409.4|4415.4|4409.4|4415.1|4409.1|2
1649067410000|2022-04-04 10:16:50|4415.6|4409.6|4415.1|4409.1|4415.6|4409.6|4415.1|4409.1|2
1649067420000|2022-04-04 10:17:00|4415.9|4409.9|4416.1|4410.1|4416.1|4410.1|4415.9|4409.9|2
1649067430000|2022-04-04 10:17:10|4416.9|4410.9|4418.1|4412.1|4418.1|4412.1|4416.9|4410.9|2
1649067440000|2022-04-04 10:17:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|1
1649067450000|2022-04-04 10:17:30|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1649067460000|2022-04-04 10:17:40|4416.4|4410.4|4416.1|4410.1|4416.4|4410.4|4416.1|4410.1|2
1649067470000|2022-04-04 10:17:50|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1649067500000|2022-04-04 10:18:20|4415.1|4409.1|4414.9|4408.9|4415.1|4409.1|4414.9|4408.9|2
1649067530000|2022-04-04 10:18:50|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|1
1649067540000|2022-04-04 10:19:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1649067550000|2022-04-04 10:19:10|4415.6|4409.6|4415.9|4409.9|4415.9|4409.9|4415.6|4409.6|2
1649067570000|2022-04-04 10:19:30|4416.1|4410.1|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|3
1649067580000|2022-04-04 10:19:40|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|1
1649067590000|2022-04-04 10:19:50|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1649067600000|2022-04-04 10:20:00|4417.1|4411.1|4417.4|4411.4|4417.4|4411.4|4417.1|4411.1|2
1649067610000|2022-04-04 10:20:10|4418.4|4412.4|4424.5|4413.8|4424.5|4414.1|4418.4|4412.4|3
1649067630000|2022-04-04 10:20:30|4423.1|4417.1|4425.3|4417.3|4425.3|4417.4|4423.1|4417.1|3
1649067650000|2022-04-04 10:20:50|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|1
1649067680000|2022-04-04 10:21:20|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1649067690000|2022-04-04 10:21:30|4425.1|4419.1|4425.6|4419.6|4426.4|4420.4|4425.1|4419.1|4
1649067700000|2022-04-04 10:21:40|4425.1|4419.1|4425.9|4419.9|4425.9|4419.9|4425.1|4419.1|4
1649067710000|2022-04-04 10:21:50|4425.6|4419.6|4425.1|4419.1|4426.6|4420.6|4425.1|4419.1|4
1649067740000|2022-04-04 10:22:20|4425.4|4419.4|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|3
1649067750000|2022-04-04 10:22:30|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|2
1649067760000|2022-04-04 10:22:40|4425.6|4419.6|4425.1|4419.1|4426.1|4420.1|4425.1|4419.1|4
1649067780000|2022-04-04 10:23:00|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1649067790000|2022-04-04 10:23:10|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1649067800000|2022-04-04 10:23:20|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|1
1649067810000|2022-04-04 10:23:30|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1649067830000|2022-04-04 10:23:50|4426.4|4420.4|4426.9|4420.9|4426.9|4420.9|4426.4|4420.4|2
1649067850000|2022-04-04 10:24:10|4427.4|4421.4|4426.1|4420.1|4427.4|4421.4|4426.1|4420.1|2
1649067880000|2022-04-04 10:24:40|4425.9|4419.9|4425.6|4419.6|4425.9|4419.9|4425.6|4419.6|2
1649067890000|2022-04-04 10:24:50|4425.4|4419.4|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|3
1649067900000|2022-04-04 10:25:00|4426.1|4420.1|4426.6|4420.6|4426.6|4420.6|4426.1|4420.1|2
1649067910000|2022-04-04 10:25:10|4427.1|4421.1|4425.6|4419.6|4427.1|4421.1|4425.6|4419.6|2
1649067930000|2022-04-04 10:25:30|4425.4|4419.4|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|3
1649067940000|2022-04-04 10:25:40|4425.6|4419.6|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|3
1649067950000|2022-04-04 10:25:50|4425.6|4419.6|4426.4|4420.4|4426.4|4420.4|4425.6|4419.6|4
1649067960000|2022-04-04 10:26:00|4426.1|4420.1|4425.4|4419.4|4426.6|4420.6|4425.4|4419.4|4
1649067980000|2022-04-04 10:26:20|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1649067990000|2022-04-04 10:26:30|4425.4|4419.4|4426.1|4420.1|4426.1|4420.1|4425.4|4419.4|4
1649068000000|2022-04-04 10:26:40|4425.9|4419.9|4426.1|4420.1|4426.1|4420.1|4425.9|4419.9|2
1649068010000|2022-04-04 10:26:50|4426.4|4420.4|4424.6|4418.6|4426.4|4420.4|4423.9|4417.9|6
1649068030000|2022-04-04 10:27:10|4424.9|4418.9|4425.4|4419.4|4425.4|4419.4|4424.9|4418.9|2
1649068040000|2022-04-04 10:27:20|4425.6|4419.6|4426.1|4420.1|4426.1|4420.1|4425.4|4419.4|3
1649068050000|2022-04-04 10:27:30|4425.9|4419.9|4426.6|4420.6|4426.6|4420.6|4425.9|4419.9|4
1649068060000|2022-04-04 10:27:40|4426.4|4420.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|2
1649068080000|2022-04-04 10:28:00|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1649068090000|2022-04-04 10:28:10|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|1
1649068100000|2022-04-04 10:28:20|4425.6|4419.6|4426.1|4420.1|4426.1|4420.1|4425.6|4419.6|2
1649068120000|2022-04-04 10:28:40|4425.9|4419.9|4426.4|4420.4|4426.4|4420.4|4425.9|4419.9|2
1649068130000|2022-04-04 10:28:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1649068140000|2022-04-04 10:29:00|4426.4|4420.4|4426.9|4420.9|4426.9|4420.9|4426.4|4420.4|2
1649068150000|2022-04-04 10:29:10|4426.6|4420.6|4425.6|4419.6|4426.6|4420.6|4425.6|4419.6|2
1649068160000|2022-04-04 10:29:20|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1649068180000|2022-04-04 10:29:40|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1649068190000|2022-04-04 10:29:50|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|2
1649068200000|2022-04-04 10:30:00|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1649068210000|2022-04-04 10:30:10|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|1
1649068220000|2022-04-04 10:30:20|4426.6|4420.6|4428.6|4422.6|4428.6|4422.6|4426.6|4420.6|3
1649068230000|2022-04-04 10:30:30|4430.1|4424.1|4433.3|4425|4433.8|4425|4430.1|4424.1|3
1649068240000|2022-04-04 10:30:40|4433.5|4425.3|4433.3|4425.3|4433.5|4425.3|4433.3|4425.3|2
1649068250000|2022-04-04 10:30:50|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|1
1649068280000|2022-04-04 10:31:20|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649068290000|2022-04-04 10:31:30|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1649068300000|2022-04-04 10:31:40|4433.6|4427.6|4432.9|4426.9|4433.6|4427.6|4432.9|4426.9|3
1649068330000|2022-04-04 10:32:10|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649068350000|2022-04-04 10:32:30|4433.6|4427.6|4434.6|4428.6|4434.6|4428.6|4433.6|4427.6|2
1649068360000|2022-04-04 10:32:40|4435.9|4429.9|4436.4|4430.4|4436.4|4430.4|4435.9|4429.9|2
1649068380000|2022-04-04 10:33:00|4436.6|4430.6|4436.5|4428|4436.6|4430.6|4436.5|4428|2
1649068390000|2022-04-04 10:33:10||4428.3||4428.3||4428.3||4428.3|1
1649068400000|2022-04-04 10:33:20|4434.4|4428.4|4433.4|4427.4|4434.4|4428.4|4433.4|4427.4|3
1649068410000|2022-04-04 10:33:30|4432.1|4426.1|4431.1|4425.1|4432.8|4426.8|4431.1|4425.1|4
1649068450000|2022-04-04 10:34:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|1
1649068480000|2022-04-04 10:34:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1649068490000|2022-04-04 10:34:50|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1649068500000|2022-04-04 10:35:00|4432.1|4426.1|4431.1|4425.1|4432.1|4426.1|4431.1|4425.1|2
1649068510000|2022-04-04 10:35:10|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|1
1649068520000|2022-04-04 10:35:20|4430.4|4424.4|4431.1|4425.1|4431.1|4425.1|4430.4|4424.4|4
1649068530000|2022-04-04 10:35:30|4430.4|4424.4|4431.4|4425.4|4431.4|4425.4|4430.4|4424.4|2
1649068540000|2022-04-04 10:35:40|4430.6|4424.6|4432.3|4424.3|4432.3|4425.6|4430.4|4424.3|4
1649068560000|2022-04-04 10:36:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1649068570000|2022-04-04 10:36:10|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1649068580000|2022-04-04 10:36:20|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|2
1649068590000|2022-04-04 10:36:30|4430.4|4424.4|4431.1|4425.1|4431.1|4425.1|4430.4|4424.4|2
1649068600000|2022-04-04 10:36:40|4430.4|4424.4|4431.4|4425.4|4431.4|4425.4|4430.4|4424.4|2
1649068610000|2022-04-04 10:36:50|4430.4|4424.4|4431.6|4425.6|4431.6|4425.6|4430.4|4424.4|2
1649068620000|2022-04-04 10:37:00|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1649068630000|2022-04-04 10:37:10|4432.3|4422|4431.3|4422.3|4432.3|4422.3|4431.3|4422|2
1649068640000|2022-04-04 10:37:20|4430|4421.3|4426.9|4420.9|4430|4421.3|4426.9|4420.8|3
1649068650000|2022-04-04 10:37:30|4426.4|4420.4|4425.6|4419.6|4426.4|4420.4|4424.9|4418.9|5
1649068670000|2022-04-04 10:37:50|4425.1|4419.1|4426.6|4420.6|4426.6|4420.6|4425.1|4419.1|3
1649068720000|2022-04-04 10:38:40|4426.9|4420.9|4427.6|4421.6|4427.6|4421.6|4426.9|4420.9|3
1649068730000|2022-04-04 10:38:50|4428.1|4422.1|4428.9|4422.9|4428.9|4422.9|4428.1|4422.1|3
1649068740000|2022-04-04 10:39:00|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|1
1649068750000|2022-04-04 10:39:10|4429.6|4423.6|4429.9|4423.9|4429.9|4423.9|4429.4|4423.4|3
1649068760000|2022-04-04 10:39:20|4429.1|4423.1|4430.5|4422.5|4430.8|4424.1|4429.1|4422.5|5
1649068790000|2022-04-04 10:39:50|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|1
1649068800000|2022-04-04 10:40:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1649068820000|2022-04-04 10:40:20|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1649068840000|2022-04-04 10:40:40|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|2
1649068850000|2022-04-04 10:40:50|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430.4|4424.4|2
1649068860000|2022-04-04 10:41:00|4431.1|4425.1|4430.4|4424.4|4431.1|4425.1|4430.4|4424.4|2
1649068880000|2022-04-04 10:41:20|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1649068920000|2022-04-04 10:42:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1649068940000|2022-04-04 10:42:20|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1649068950000|2022-04-04 10:42:30|4431.6|4425.6|4431.1|4425.1|4431.6|4425.6|4430.9|4424.9|3
1649068970000|2022-04-04 10:42:50|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|1
1649068990000|2022-04-04 10:43:10|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1649069000000|2022-04-04 10:43:20|4432.1|4426.1|4432.4|4426.4|4432.6|4426.6|4432.1|4426.1|4
1649069030000|2022-04-04 10:43:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|1
1649069040000|2022-04-04 10:44:00|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|1
1649069060000|2022-04-04 10:44:20|4431.9|4425.9|4432.4|4426.4|4432.4|4426.4|4431.9|4425.9|2
1649069070000|2022-04-04 10:44:30|4432.9|4426.9|4433.9|4427.9|4434.6|4428.6|4432.9|4426.9|5
1649069080000|2022-04-04 10:44:40|4433.1|4427.1|4427.5|4421.5|4433.1|4427.1|4427.5|4421.5|7
1649069100000|2022-04-04 10:45:00|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1649069170000|2022-04-04 10:46:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|1
1649069180000|2022-04-04 10:46:20|4428.1|4422.1|4428.4|4422.4|4428.4|4422.4|4428.1|4422.1|2
1649069190000|2022-04-04 10:46:30|4428.6|4422.6|4429.9|4423.9|4429.9|4423.9|4428.6|4422.6|3
1649069200000|2022-04-04 10:46:40|4434|4424|4430.6|4424.6|4434|4424.8|4430.6|4424|3
1649069210000|2022-04-04 10:46:50|4431.1|4425.1|4432.6|4426.6|4432.6|4426.6|4431.1|4425.1|3
1649069260000|2022-04-04 10:47:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649069270000|2022-04-04 10:47:50|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1649069280000|2022-04-04 10:48:00|4433.6|4427.6|4434.1|4428.1|4434.1|4428.1|4433.6|4427.6|2
1649069290000|2022-04-04 10:48:10|4434.4|4428.4|4433.9|4427.9|4434.4|4428.4|4433.9|4427.9|2
1649069300000|2022-04-04 10:48:20|4433.6|4427.6|4432.6|4426.6|4433.6|4427.6|4432.6|4426.6|2
1649069310000|2022-04-04 10:48:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649069320000|2022-04-04 10:48:40|4433.4|4427.4|4433.9|4427.9|4433.9|4427.9|4433.4|4427.4|3
1649069330000|2022-04-04 10:48:50|4433.4|4427.4|4432.6|4426.6|4433.4|4427.4|4432.6|4426.6|2
1649069360000|2022-04-04 10:49:20|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|1
1649069370000|2022-04-04 10:49:30|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1649069380000|2022-04-04 10:49:40|4432.9|4426.9|4433.6|4427.6|4433.6|4427.6|4432.9|4426.9|2
1649069400000|2022-04-04 10:50:00|4432.9|4426.9|4433.6|4427.6|4433.6|4427.6|4432.9|4426.9|2
1649069410000|2022-04-04 10:50:10|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1649069430000|2022-04-04 10:50:30|4432.9|4426.9|4432.4|4426.4|4432.9|4426.9|4432.4|4426.4|2
1649069470000|2022-04-04 10:51:10|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|1
1649069480000|2022-04-04 10:51:20|4432.4|4426.4|4433.1|4427.1|4433.1|4427.1|4432.4|4426.4|2
1649069490000|2022-04-04 10:51:30|4432.4|4426.4|4433.1|4427.1|4433.1|4427.1|4432.4|4426.4|2
1649069510000|2022-04-04 10:51:50|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1649069540000|2022-04-04 10:52:20|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|1
1649069560000|2022-04-04 10:52:40|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1649069570000|2022-04-04 10:52:50|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|1
1649069580000|2022-04-04 10:53:00|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1649069600000|2022-04-04 10:53:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|1
1649069610000|2022-04-04 10:53:30|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1649069620000|2022-04-04 10:53:40|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1649069630000|2022-04-04 10:53:50|4431.4|4425.4|4432.9|4426.9|4432.9|4426.9|4431.4|4425.4|3
1649069640000|2022-04-04 10:54:00|4431.9|4425.9|4433.8|4425.8|4433.8|4427.1|4431.9|4425.8|3
1649069650000|2022-04-04 10:54:10||4425.5||4425.8||4425.8||4425.5|2
1649069660000|2022-04-04 10:54:20|4432.9|4426.9|4432.1|4426.1|4432.9|4426.9|4432.1|4426.1|2
1649069670000|2022-04-04 10:54:30|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4431.1|4425.1|5
1649069680000|2022-04-04 10:54:40|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|1
1649069690000|2022-04-04 10:54:50|4431.6|4425.6|4432.4|4426.4|4432.4|4426.4|4431.6|4425.6|2
1649069700000|2022-04-04 10:55:00|4431.6|4425.6|4432.6|4426.6|4432.6|4426.6|4431.6|4425.6|2
1649069710000|2022-04-04 10:55:10|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649069720000|2022-04-04 10:55:20|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|1
1649069730000|2022-04-04 10:55:30|4433.6|4427.6|4432.3|4424.3|4433.6|4427.6|4432.3|4424.3|6
1649069740000|2022-04-04 10:55:40|4432|4426|4431.8|4425.8|4432|4426|4431.8|4425.8|2
1649069750000|2022-04-04 10:55:50|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1649069790000|2022-04-04 10:56:30|4430.1|4424.1|4429.8|4423.8|4430.1|4424.1|4429.4|4423.4|4
1649069800000|2022-04-04 10:56:40|4429.1|4423.1|4428.6|4422.6|4430|4423.3|4428.6|4421.3|5
1649069810000|2022-04-04 10:56:50|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|1
1649069830000|2022-04-04 10:57:10|4428.1|4422.1|4428.6|4422.6|4428.6|4422.6|4428.1|4422.1|2
1649069840000|2022-04-04 10:57:20|4427.6|4421.6|4428.6|4422.6|4428.6|4422.6|4427.6|4421.6|2
1649069850000|2022-04-04 10:57:30|4429.1|4423.1|4429.9|4423.9|4429.9|4423.9|4429.1|4423.1|2
1649069860000|2022-04-04 10:57:40|4428.4|4422.4|4427.9|4421.9|4429.1|4423.1|4427.9|4421.9|5
1649069870000|2022-04-04 10:57:50|4427.6|4421.6|4428.9|4422.9|4428.9|4422.9|4427.6|4421.6|3
1649069880000|2022-04-04 10:58:00|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|1
1649069890000|2022-04-04 10:58:10|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|1
1649069910000|2022-04-04 10:58:30|4427.9|4421.9|4428.1|4422.1|4428.1|4422.1|4427.9|4421.9|2
1649069920000|2022-04-04 10:58:40|4427.6|4421.6|4429.9|4423.9|4429.9|4423.9|4427.6|4421.6|7
1649069930000|2022-04-04 10:58:50|4429.6|4423.6|4427.4|4421.4|4429.6|4423.6|4426.9|4420.8|10
1649069950000|2022-04-04 10:59:10|4432.5|4421.5|4432.5|4421.5|4432.5|4421.5|4432.5|4421.5|1
1649069960000|2022-04-04 10:59:20|4432.8|4421.8|4432.9|4426.9|4432.9|4426.9|4432.6|4421.8|3
1649069990000|2022-04-04 10:59:50|4432.6|4426.6|4431.9|4425.9|4432.6|4426.6|4431.9|4425.9|4
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4433.1|4427.1|4433.1|4427.1|4432.1|4426.1|2
1649070010000|2022-04-04 11:00:10|4435|4427|4433.4|4427.4|4435|4427.8|4433.4|4427|3
1649070020000|2022-04-04 11:00:20|4433.8|4427.8|4433.9|4427.9|4433.9|4427.9|4433.8|4427.8|2
1649070060000|2022-04-04 11:01:00|4433.4|4427.4|4433.4|4427.4|4434.1|4428.1|4433.4|4427.4|4
1649070070000|2022-04-04 11:01:10|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1649070110000|2022-04-04 11:01:50|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|1
1649070120000|2022-04-04 11:02:00|4433.9|4427.9|4433.6|4427.6|4433.9|4427.9|4432.9|4426.9|4
1649070160000|2022-04-04 11:02:40|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|1
1649070190000|2022-04-04 11:03:10|4433.6|4427.6|4433.4|4427.4|4433.6|4427.6|4433.4|4427.4|2
1649070220000|2022-04-04 11:03:40|4433.1|4427.1|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|2
1649070230000|2022-04-04 11:03:50|4433.9|4427.9|4433.4|4427.4|4433.9|4427.9|4433.4|4427.4|2
1649070260000|2022-04-04 11:04:20|4433.1|4427.1|4432.9|4426.9|4433.1|4427.1|4432.9|4426.9|2
1649070270000|2022-04-04 11:04:30|4432.6|4426.6|4432.9|4426.9|4432.9|4426.9|4432.6|4426.6|2
1649070320000|2022-04-04 11:05:20|4432.6|4426.6|4429.3|4423.3|4432.6|4426.6|4428.8|4422.8|7
1649070330000|2022-04-04 11:05:30|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|1
1649070340000|2022-04-04 11:05:40|4432.8|4423.5|4432.8|4423.5|4432.8|4423.5|4432.8|4423.5|1
1649070350000|2022-04-04 11:05:50|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|1
1649070360000|2022-04-04 11:06:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|1
1649070370000|2022-04-04 11:06:10|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|1
1649070380000|2022-04-04 11:06:20|4432.6|4426.6|4431.9|4425.9|4433.4|4427.4|4430.9|4424.9|11
1649070410000|2022-04-04 11:06:50|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|1
1649070420000|2022-04-04 11:07:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|1
1649070430000|2022-04-04 11:07:10|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|1
1649070440000|2022-04-04 11:07:20|4429.6|4423.6|4429.4|4423.4|4429.6|4423.6|4428.4|4422.4|4
1649070450000|2022-04-04 11:07:30|4429.6|4423.6|4430.4|4424.4|4430.4|4424.4|4429.4|4423.4|3
1649070460000|2022-04-04 11:07:40|4430.6|4424.6|4431.4|4425.4|4431.4|4425.4|4430.6|4424.6|2
1649070470000|2022-04-04 11:07:50|4431.1|4425.1|4430.4|4424.4|4431.6|4425.6|4430.4|4424.4|4
1649070500000|2022-04-04 11:08:20|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1649070510000|2022-04-04 11:08:30|4429.9|4423.9|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|3
1649070520000|2022-04-04 11:08:40|4428.9|4422.9|4426.4|4420.4|4428.9|4422.9|4426.4|4420.4|7
1649070550000|2022-04-04 11:09:10|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1649070570000|2022-04-04 11:09:30|4425.9|4419.9|4426.1|4420.1|4426.1|4420.1|4425.1|4419.1|3
1649070580000|2022-04-04 11:09:40|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1649070590000|2022-04-04 11:09:50|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|1
1649070600000|2022-04-04 11:10:00|4424.4|4418.4|4428.9|4422.9|4429.5|4423.5|4424.4|4418.4|6
1649070610000|2022-04-04 11:10:10|4429.1|4423.1|4429.6|4423.6|4429.6|4423.6|4429.1|4423.1|3
1649070620000|2022-04-04 11:10:20|4430|4421.3|4430|4421.3|4430|4421.3|4430|4421.3|1
1649070630000|2022-04-04 11:10:30|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|4430.5|4421.8|1
1649070640000|2022-04-04 11:10:40|4430|4420|4430|4419.5|4430|4420|4430|4419.5|2
1649070650000|2022-04-04 11:10:50|4427.8|4421.6|4427.6|4421.6|4427.8|4421.6|4427.6|4421.6|2
1649070700000|2022-04-04 11:11:40|4428.1|4422.1|4428.8|4420.3|4428.8|4422.1|4428.1|4420|3
1649070710000|2022-04-04 11:11:50|4429.3|4421|4428.4|4422.4|4429.3|4422.4|4427.9|4421|4
1649070720000|2022-04-04 11:12:00|4429.1|4423.1|4429.9|4423.9|4429.9|4423.9|4429.1|4423.1|3
1649070730000|2022-04-04 11:12:10|4430|4421.8|4430.5|4421.8|4430.5|4421.8|4430|4421.8|2
1649070740000|2022-04-04 11:12:20|4428.1|4422|4428.1|4422.1|4428.1|4422.1|4428.1|4422|2
1649070750000|2022-04-04 11:12:30|4428.4|4422.4|4429.6|4423.6|4429.9|4423.9|4428.1|4422.1|5
1649070770000|2022-04-04 11:12:50|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4428.9|4422.9|3
1649070780000|2022-04-04 11:13:00|4430.1|4424.1|4430.4|4424.4|4431.3|4425.3|4430.1|4424.1|4
1649070790000|2022-04-04 11:13:10|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|1
1649070800000|2022-04-04 11:13:20|4429.1|4423.1|4430.1|4424.1|4430.1|4424.1|4429.1|4423.1|2
1649070810000|2022-04-04 11:13:30|4429.1|4423.1|4427.4|4421.4|4429.1|4423.1|4426.1|4420.1|6
1649070820000|2022-04-04 11:13:40|4427.1|4421.1|4426.9|4420.9|4427.1|4421.1|4426.9|4420.9|2
1649070830000|2022-04-04 11:13:50|4426.6|4420.6|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|2
1649070850000|2022-04-04 11:14:10|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1649070900000|2022-04-04 11:15:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|1
1649070910000|2022-04-04 11:15:10|4426.6|4420.6|4423.9|4417.9|4427.1|4421.1|4423.9|4417.9|4
1649070920000|2022-04-04 11:15:20|4423.1|4417.1|4419|4413|4423.5|4417.1|4419|4413|7
1649070930000|2022-04-04 11:15:30||4410||4410||4410||4410|1
1649070940000|2022-04-04 11:15:40|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|1
1649070950000|2022-04-04 11:15:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649070980000|2022-04-04 11:16:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1649071000000|2022-04-04 11:16:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649071010000|2022-04-04 11:16:50|4420.1|4414.1|4426.5|4415.3|4426.5|4415.3|4420.1|4414.1|3
1649071030000|2022-04-04 11:17:10|4423.9|4417.9|4424.5|4415.3|4424.5|4418.1|4423.9|4415.3|3
1649071040000|2022-04-04 11:17:20|4424.8|4415.5|4424.8|4415.5|4424.8|4415.5|4424.8|4415.5|1
1649071050000|2022-04-04 11:17:30|4424.6|4418.6|4424.9|4418.9|4424.9|4418.9|4424.6|4418.6|2
1649071060000|2022-04-04 11:17:40|4425.1|4419.1|4424.9|4418.9|4426.4|4420.4|4424.9|4418.9|3
1649071070000|2022-04-04 11:17:50|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|1
1649071080000|2022-04-04 11:18:00|4425.4|4419.4|4425.6|4419.6|4425.6|4419.6|4425.4|4419.4|2
1649071100000|2022-04-04 11:18:20|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|1
1649071140000|2022-04-04 11:19:00|4423.1|4417.1|4422.9|4416.9|4423.1|4417.1|4422.6|4416.6|3
1649071150000|2022-04-04 11:19:10|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|1
1649071160000|2022-04-04 11:19:20|4423.4|4417.4|4423.6|4417.6|4423.6|4417.6|4423.4|4417.4|2
1649071170000|2022-04-04 11:19:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|1
1649071190000|2022-04-04 11:19:50|4423.6|4417.6|4423.9|4417.9|4423.9|4417.9|4423.6|4417.6|2
1649071200000|2022-04-04 11:20:00|4423.1|4417.1|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|2
1649071210000|2022-04-04 11:20:10|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.6|4416.6|2
1649071220000|2022-04-04 11:20:20|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.1|4415.1|3
1649071240000|2022-04-04 11:20:40|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|2
1649071250000|2022-04-04 11:20:50|4420.6|4414.6|4419.9|4413.9|4420.6|4414.6|4419.9|4413.9|2
1649071260000|2022-04-04 11:21:00|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1649071270000|2022-04-04 11:21:10|4419.8|4410|4419.8|4410|4419.8|4410|4419.8|4410|1
1649071280000|2022-04-04 11:21:20|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|1
1649071290000|2022-04-04 11:21:30|4416.6|4410.6|4417.9|4411.9|4417.9|4411.9|4416.6|4410.6|3
1649071300000|2022-04-04 11:21:40|4419.1|4413.1|4421.9|4415.9|4421.9|4415.9|4419.1|4413.1|3
1649071310000|2022-04-04 11:21:50|4422.1|4416.1|4423.4|4417.4|4423.4|4417.4|4422.1|4416.1|3
1649071320000|2022-04-04 11:22:00|4422.6|4416.6|4424.4|4418.4|4424.9|4418.9|4422.6|4416.6|8
1649071360000|2022-04-04 11:22:40|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|1
1649071380000|2022-04-04 11:23:00|4423.5|4414.5|4423.5|4414.5|4423.5|4414.5|4423.5|4414.5|1
1649071390000|2022-04-04 11:23:10|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1649071410000|2022-04-04 11:23:30|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1649071420000|2022-04-04 11:23:40|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|1
1649071430000|2022-04-04 11:23:50|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649071440000|2022-04-04 11:24:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1649071470000|2022-04-04 11:24:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649071480000|2022-04-04 11:24:40|4421.6|4415.6|4420.1|4414.1|4421.6|4415.6|4420.1|4414.1|2
1649071500000|2022-04-04 11:25:00|4420.4|4414.4|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|3
1649071510000|2022-04-04 11:25:10|4420.1|4414.1|4419.9|4413.9|4420.9|4414.9|4419.9|4413.9|4
1649071540000|2022-04-04 11:25:40|4420|4411.8|4420|4411.8|4420|4411.8|4420|4411.8|1
1649071550000|2022-04-04 11:25:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1649071600000|2022-04-04 11:26:40|4420.1|4414.1|4419.9|4413.9|4420.1|4414.1|4419.9|4413.9|2
1649071640000|2022-04-04 11:27:20|4418.9|4412.9|4420.1|4414.1|4420.1|4414.1|4418.9|4412.9|3
1649071650000|2022-04-04 11:27:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649071660000|2022-04-04 11:27:40|4420.6|4414.6|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|3
1649071670000|2022-04-04 11:27:50|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1649071680000|2022-04-04 11:28:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1649071690000|2022-04-04 11:28:10|4423.8|4415.3|4424.5|4416|4424.5|4416|4423.8|4415.3|2
1649071700000|2022-04-04 11:28:20|4424.8|4416.3|4422.1|4416.1|4424.8|4417|4422.1|4416.1|3
1649071730000|2022-04-04 11:28:50|4421.4|4415.4|4420.3|4412.3|4421.4|4415.4|4420.3|4412.3|2
1649071740000|2022-04-04 11:29:00|4420.1|4414.1|4420.4|4414.4|4420.4|4414.4|4420.1|4414.1|2
1649071750000|2022-04-04 11:29:10|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1649071760000|2022-04-04 11:29:20|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1649071780000|2022-04-04 11:29:40|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1649071790000|2022-04-04 11:29:50|4420.1|4414.1|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|2
1649071800000|2022-04-04 11:30:00|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1649071840000|2022-04-04 11:30:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1649071850000|2022-04-04 11:30:50|4420.1|4414.1|4420.4|4414.4|4420.4|4414.4|4420.1|4414.1|2
1649071860000|2022-04-04 11:31:00|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|2
1649071880000|2022-04-04 11:31:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1649071890000|2022-04-04 11:31:30|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1649071900000|2022-04-04 11:31:40|4421.9|4415.9|4424.1|4418.1|4425.4|4419.4|4421.9|4415.9|3
1649071920000|2022-04-04 11:32:00|4422.6|4416.6|4421.1|4415.1|4422.6|4416.6|4420.9|4414.9|3
1649071940000|2022-04-04 11:32:20|4421.4|4415.4|4423.1|4417.1|4423.4|4417.4|4421.4|4415.4|15
1649071950000|2022-04-04 11:32:30|4424.4|4418.4|4423.1|4417.1|4424.4|4418.4|4423.1|4417.1|2
1649071960000|2022-04-04 11:32:40|4423.6|4417.6|4423.9|4417.9|4423.9|4417.9|4423.6|4417.6|2
1649071970000|2022-04-04 11:32:50|4424.1|4418.1|4423.9|4417.9|4424.1|4418.1|4423.4|4417.4|4
1649071980000|2022-04-04 11:33:00|4424.1|4418.1|4423.9|4417.9|4424.1|4418.1|4423.6|4417.6|3
1649071990000|2022-04-04 11:33:10|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|1
1649072000000|2022-04-04 11:33:20|4424.4|4418.4|4424.4|4418.4|4425.9|4419.9|4424.4|4418.4|5
1649072030000|2022-04-04 11:33:50|4426.3|4418.3|4424.4|4418.4|4426.3|4419.1|4424.4|4418.3|4
1649072040000|2022-04-04 11:34:00|4425.6|4419.6|4421.8|4415.8|4425.6|4419.6|4421.6|4414.3|7
1649072060000|2022-04-04 11:34:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1649072080000|2022-04-04 11:34:40|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1649072090000|2022-04-04 11:34:50|4422.9|4416.9|4422.9|4416.9|4423.4|4417.4|4422.4|4416.4|6
1649072100000|2022-04-04 11:35:00|4422.6|4416.6|4422.1|4416.1|4422.6|4416.6|4422.1|4416.1|2
1649072120000|2022-04-04 11:35:20|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|2
1649072130000|2022-04-04 11:35:30|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|2
1649072140000|2022-04-04 11:35:40|4422.1|4416.1|4422.4|4416.4|4422.4|4416.4|4422.1|4416.1|2
1649072150000|2022-04-04 11:35:50|4422.6|4416.6|4422.9|4416.9|4422.9|4416.9|4422.6|4416.6|2
1649072160000|2022-04-04 11:36:00|4423.1|4417.1|4423.4|4417.4|4423.4|4417.4|4423.1|4417.1|2
1649072170000|2022-04-04 11:36:10|4423.6|4417.6|4422.4|4416.4|4423.6|4417.6|4422.4|4416.4|2
1649072180000|2022-04-04 11:36:20|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1649072190000|2022-04-04 11:36:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|1
1649072200000|2022-04-04 11:36:40|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|1
1649072210000|2022-04-04 11:36:50|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|1
1649072220000|2022-04-04 11:37:00|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|1
1649072230000|2022-04-04 11:37:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|1
1649072240000|2022-04-04 11:37:20|4423.1|4417.1|4423.1|4417.1|4423.4|4417.4|4423.1|4417.1|3
1649072250000|2022-04-04 11:37:30|4423.4|4417.4|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|2
1649072260000|2022-04-04 11:37:40|4424.1|4418.1|4424.4|4418.4|4424.4|4418.4|4424.1|4418.1|2
1649072280000|2022-04-04 11:38:00|4423.9|4417.9|4421.9|4415.9|4423.9|4417.9|4421.9|4415.9|3
1649072300000|2022-04-04 11:38:20|4422.4|4416.4|4425.3|4419.3|4425.3|4419.3|4422.4|4416.3|3
1649072310000|2022-04-04 11:38:30|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1649072320000|2022-04-04 11:38:40|4426.1|4420.1|4430.5|4421.8|4430.5|4421.9|4426.1|4420.1|5
1649072340000|2022-04-04 11:39:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1649072380000|2022-04-04 11:39:40|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1649072390000|2022-04-04 11:39:50|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|1
1649072400000|2022-04-04 11:40:00|4429.9|4423.9|4429.6|4423.6|4429.9|4423.9|4429.6|4423.6|2
1649072420000|2022-04-04 11:40:20|4429.9|4423.9|4428.6|4422.6|4430.1|4424.1|4427.4|4421.4|7
1649072430000|2022-04-04 11:40:30|4429|4423|4429|4420.8|4432|4423|4425.9|4419.9|9
1649072450000|2022-04-04 11:40:50|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|1
1649072480000|2022-04-04 11:41:20|4428.9|4422.9|4429.1|4423.1|4429.1|4423.1|4428.9|4422.9|2
1649072490000|2022-04-04 11:41:30|4429.4|4423.4|4431.6|4425.6|4431.6|4425.6|4429.4|4423.4|5
1649072510000|2022-04-04 11:41:50|4432.1|4426.1|4432.4|4426.4|4432.4|4426.4|4432.1|4426.1|2
1649072520000|2022-04-04 11:42:00|4431.4|4425.4|4430|4420.8|4431.4|4425.4|4429.9|4420.8|3
1649072540000|2022-04-04 11:42:20|4428.9|4422.9|4429.1|4423.1|4429.1|4423.1|4428.9|4422.9|2
1649072550000|2022-04-04 11:42:30|4429.4|4423.4|4429.6|4423.6|4429.6|4423.6|4429.1|4423.1|3
1649072560000|2022-04-04 11:42:40|4429.1|4423.1|4429.9|4423.9|4429.9|4423.9|4429.1|4423.1|2
1649072570000|2022-04-04 11:42:50|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|1
1649072580000|2022-04-04 11:43:00|4430.6|4424.6|4430.4|4424.4|4430.6|4424.6|4430.4|4424.4|2
1649072590000|2022-04-04 11:43:10|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1649072600000|2022-04-04 11:43:20|4430.9|4424.9|4429.4|4423.4|4430.9|4424.9|4429.4|4423.4|4
1649072630000|2022-04-04 11:43:50|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|1
1649072640000|2022-04-04 11:44:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|1
1649072650000|2022-04-04 11:44:10|4430.1|4424.1|4430.4|4424.4|4430.4|4424.4|4430.1|4424.1|2
1649072660000|2022-04-04 11:44:20|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|2
1649072680000|2022-04-04 11:44:40|4430.6|4424.6|4431.1|4425.1|4431.1|4425.1|4430.6|4424.6|3
1649072690000|2022-04-04 11:44:50|4431.4|4425.4|4429.9|4423.9|4431.4|4425.4|4429.9|4423.9|2
1649072700000|2022-04-04 11:45:00|4430.3|4424.3|4429.9|4423.9|4430.3|4424.3|4429.9|4423.9|2
1649072720000|2022-04-04 11:45:20|4429.1|4423.1|4428.9|4422.9|4429.1|4423.1|4428.9|4422.9|2
1649072730000|2022-04-04 11:45:30|4428.6|4422.6|4428.1|4422.1|4428.6|4422.6|4428.1|4422.1|3
1649072740000|2022-04-04 11:45:40|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|1
1649072750000|2022-04-04 11:45:50|4427.6|4421.6|4426.6|4420.6|4427.6|4421.6|4426.6|4420.6|2
1649072770000|2022-04-04 11:46:10|4426.9|4420.9|4426.6|4420.6|4426.9|4420.9|4426.6|4420.6|2
1649072780000|2022-04-04 11:46:20|4426.9|4420.9|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|2
1649072790000|2022-04-04 11:46:30|4426.1|4420.1|4424.9|4418.9|4426.9|4420.9|4424.9|4418.9|5
1649072800000|2022-04-04 11:46:40|4424.5|4418.5|4423.6|4417.6|4424.5|4418.5|4423.6|4417.6|3
1649072810000|2022-04-04 11:46:50|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|1
1649072820000|2022-04-04 11:47:00|4422.6|4416.6|4420.9|4414.9|4422.6|4416.6|4420.9|4414.9|2
1649072840000|2022-04-04 11:47:20|4421|4413|4418.8|4406.5|4421|4413|4418.8|4406.5|3
1649072850000|2022-04-04 11:47:30|4418|4407.3|4417|4408.3|4418|4408.3|4417|4407.3|3
1649072860000|2022-04-04 11:47:40|4414.4|4408.4|4415.1|4409.1|4415.1|4409.1|4414.4|4408.4|3
1649072880000|2022-04-04 11:48:00|4415.6|4409.6|4416.9|4410.9|4417.1|4411.1|4415.6|4409.6|4
1649072890000|2022-04-04 11:48:10|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|1
1649072920000|2022-04-04 11:48:40|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.1|4411.1|3
1649072930000|2022-04-04 11:48:50|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.4|4411.4|2
1649072960000|2022-04-04 11:49:20|4416.9|4410.9|4416.9|4410.9|4417.1|4411.1|4416.9|4410.9|3
1649072970000|2022-04-04 11:49:30|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1649072990000|2022-04-04 11:49:50|4418.4|4412.4|4417.4|4411.4|4418.4|4412.4|4417.4|4411.4|2
1649073020000|2022-04-04 11:50:20|4419.5|4411.3|4418.6|4412.6|4419.5|4412.6|4418.4|4411.3|3
1649073030000|2022-04-04 11:50:30|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|1
1649073040000|2022-04-04 11:50:40|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1649073050000|2022-04-04 11:50:50|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|2
1649073060000|2022-04-04 11:51:00|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.1|4412.1|4
1649073070000|2022-04-04 11:51:10|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|2
1649073080000|2022-04-04 11:51:20|4420|4411.3|4418.5|4412.5|4420|4412.8|4418.5|4411.3|3
1649073090000|2022-04-04 11:51:30|4417.1|4411.1|4416.6|4410.6|4417.1|4411.1|4416.6|4410.6|2
1649073100000|2022-04-04 11:51:40|4416.1|4410.1|4415.9|4409.9|4416.1|4410.1|4415.9|4409.9|2
1649073110000|2022-04-04 11:51:50|4416|4407.8|4414.8|4408.8|4416|4408.8|4414.8|4407.8|2
1649073120000|2022-04-04 11:52:00|4415.3|4406.5|4413.8|4405|4415.3|4406.5|4413.8|4404.8|4
1649073130000|2022-04-04 11:52:10|4411.9|4405.5|4411.9|4405.9|4411.9|4405.9|4411.9|4405.5|3
1649073140000|2022-04-04 11:52:20|4412|4404|4411.1|4405.1|4412|4405.1|4410.4|4404|7
1649073150000|2022-04-04 11:52:30|4411.9|4405.9|4411.9|4405.9|4412.6|4406.6|4411.9|4405.9|5
1649073160000|2022-04-04 11:52:40|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1649073170000|2022-04-04 11:52:50|4412.1|4406.1|4412.4|4406.4|4412.4|4406.4|4412.1|4406.1|2
1649073180000|2022-04-04 11:53:00|4412.9|4406.9|4414.4|4408.4|4414.4|4408.4|4412.9|4406.9|4
1649073190000|2022-04-04 11:53:10|4414.6|4408.6|4415.1|4409.1|4415.1|4409.1|4414.1|4408.1|3
1649073200000|2022-04-04 11:53:20|4415.9|4409.9|4415.6|4409.6|4415.9|4409.9|4415.4|4409.4|3
1649073220000|2022-04-04 11:53:40|4415.8|4406.3|4415.5|4406|4415.8|4406.3|4415.5|4406|2
1649073230000|2022-04-04 11:53:50|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|1
1649073270000|2022-04-04 11:54:30|4411.9|4405.9|4412.6|4406.6|4412.6|4406.6|4411.9|4405.9|5
1649073290000|2022-04-04 11:54:50|4411.6|4405.6|4410.9|4404.9|4411.6|4405.6|4410.9|4404.9|2
1649073330000|2022-04-04 11:55:30|4411.1|4405.1|4412.6|4406.6|4412.6|4406.6|4411.1|4405.1|3
1649073340000|2022-04-04 11:55:40|4415.5|4406.5|4415.5|4407|4415.5|4407.1|4413.1|4406.5|4
1649073360000|2022-04-04 11:56:00|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|1
1649073370000|2022-04-04 11:56:10|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|1
1649073380000|2022-04-04 11:56:20|4414.4|4408.4|4410.9|4404.9|4414.4|4408.4|4410.9|4404.3|6
1649073390000|2022-04-04 11:56:30|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|1
1649073400000|2022-04-04 11:56:40|4411.4|4405.4|4411.1|4405.1|4411.4|4405.4|4411.1|4405.1|2
1649073410000|2022-04-04 11:56:50|4411.6|4405.6|4413.5|4405|4413.5|4405.9|4410.9|4404.9|4
1649073420000|2022-04-04 11:57:00|4413.8|4405.3|4414|4405.8|4414|4405.8|4413.5|4405.3|3
1649073430000|2022-04-04 11:57:10|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|1
1649073440000|2022-04-04 11:57:20|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|1
1649073460000|2022-04-04 11:57:40|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1649073470000|2022-04-04 11:57:50|4412.9|4406.9|4413.4|4407.4|4413.4|4407.4|4412.9|4406.9|2
1649073480000|2022-04-04 11:58:00|4413.6|4407.6|4411.6|4405.6|4413.6|4407.6|4411.6|4405.6|3
1649073490000|2022-04-04 11:58:10|4412.1|4406.1|4411.3|4405.3|4412.1|4406.1|4411.3|4405.3|3
1649073510000|2022-04-04 11:58:30|4411|4405|4411.1|4405.1|4411.1|4405.1|4411|4405|2
1649073530000|2022-04-04 11:58:50|4410.9|4404.9|4410.5|4402.3|4410.9|4404.9|4410.5|4402.3|2
1649073550000|2022-04-04 11:59:10|4408.4|4402.4|4408.4|4402.4|4408.9|4402.9|4408.4|4402.4|7
1649073560000|2022-04-04 11:59:20|4408.9|4402.9|4407.8|4399.3|4408.9|4402.9|4407.8|4399.3|2
1649073570000|2022-04-04 11:59:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|1
1649073580000|2022-04-04 11:59:40|4406.1|4400.1|4405.4|4399.4|4406.1|4400.1|4405.4|4399.4|2
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|2
1649073610000|2022-04-04 12:00:10|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|2
1649073620000|2022-04-04 12:00:20|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|1
1649073630000|2022-04-04 12:00:30|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|1
1649073640000|2022-04-04 12:00:40|4403.6|4397.6|4401.1|4395.1|4403.6|4397.6|4401.1|4395.1|3
1649073650000|2022-04-04 12:00:50|4402.4|4396.4|4401.1|4395.1|4402.4|4396.4|4401.1|4395.1|2
1649073670000|2022-04-04 12:01:10|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4400.9|4394.9|4
1649073680000|2022-04-04 12:01:20|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|1
1649073690000|2022-04-04 12:01:30|4402.4|4396.4|4401.4|4395.4|4402.4|4396.4|4400.9|4394.9|5
1649073700000|2022-04-04 12:01:40|4401.9|4395.9|4400.9|4394.9|4402.1|4396.1|4400.9|4394.9|5
1649073710000|2022-04-04 12:01:50|4400.4|4394.4|4398.8|4390.5|4400.4|4394.4|4398.8|4390.5|3
1649073720000|2022-04-04 12:02:00|4398.4|4390.8|4398.4|4392.4|4398.4|4392.4|4398.4|4390.8|2
1649073730000|2022-04-04 12:02:10|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649073740000|2022-04-04 12:02:20|4399.1|4393.1|4397.1|4391.1|4399.1|4393.1|4397.1|4391.1|5
1649073750000|2022-04-04 12:02:30|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|1
1649073760000|2022-04-04 12:02:40|4398.1|4392.1|4398.4|4392.4|4399.1|4393.1|4398.1|4392.1|3
1649073770000|2022-04-04 12:02:50|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649073780000|2022-04-04 12:03:00|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649073790000|2022-04-04 12:03:10|4398.6|4392.6|4399.1|4393.1|4399.1|4393.1|4398.6|4392.6|2
1649073800000|2022-04-04 12:03:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|1
1649073810000|2022-04-04 12:03:30|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|1
1649073820000|2022-04-04 12:03:40|4399.9|4393.9|4400.1|4394.1|4400.1|4394.1|4399.9|4393.9|2
1649073830000|2022-04-04 12:03:50|4400.6|4394.6|4401.9|4395.9|4403.4|4397.4|4400.6|4394.6|5
1649073840000|2022-04-04 12:04:00|4403.4|4397.4|4403.5|4394.8|4405.5|4397.6|4403.4|4394.3|6
1649073850000|2022-04-04 12:04:10|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|1
1649073860000|2022-04-04 12:04:20|4401.3|4395.3|4400.5|4392.3|4401.3|4395.3|4400.5|4392|3
1649073870000|2022-04-04 12:04:30|4400.3|4392|4398.6|4392.6|4400.3|4393.4|4398.6|4392|3
1649073880000|2022-04-04 12:04:40|4398.4|4392.4|4399.1|4393.1|4399.1|4393.1|4398.4|4392.4|4
1649073890000|2022-04-04 12:04:50|4398.9|4392.9|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|4
1649073900000|2022-04-04 12:05:00|4398.3|4387.8|4396.5|4388.3|4398.3|4389.4|4394.1|4387.8|4
1649073920000|2022-04-04 12:05:20|4394.6|4388.6|4396.1|4390.1|4396.1|4390.1|4394.6|4388.6|2
1649073930000|2022-04-04 12:05:30|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|1
1649073950000|2022-04-04 12:05:50|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1649073970000|2022-04-04 12:06:10|4398.5|4390.3|4400.5|4390.3|4400.5|4390.3|4398.5|4390.3|2
1649073980000|2022-04-04 12:06:20|4400.8|4390.8|4401|4392.8|4403|4392.8|4400.8|4390.8|4
1649073990000|2022-04-04 12:06:30||4390.3||4390.3||4390.3||4390.3|1
1649074000000|2022-04-04 12:06:40|4400.3|4393|4399.8|4391.5|4400.3|4394.3|4399.1|4391.5|5
1649074010000|2022-04-04 12:06:50|4400|4391.8|4400|4391.8|4400|4391.8|4400|4391.8|1
1649074020000|2022-04-04 12:07:00|4400.4|4394.4|4400.6|4394.6|4400.6|4394.6|4400.4|4394.4|2
1649074030000|2022-04-04 12:07:10|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4401.1|4395.1|2
1649074040000|2022-04-04 12:07:20|4401.9|4395.9|4399.9|4393.9|4403.1|4397.1|4399.9|4393.9|7
1649074060000|2022-04-04 12:07:40|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|1
1649074070000|2022-04-04 12:07:50|4399.4|4393.4|4399.1|4393.1|4399.4|4393.4|4399.1|4393.1|2
1649074080000|2022-04-04 12:08:00|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1649074090000|2022-04-04 12:08:10|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|2
1649074110000|2022-04-04 12:08:30|4400.1|4394.1|4400.9|4394.9|4400.9|4394.9|4400.1|4394.1|2
1649074120000|2022-04-04 12:08:40|4400.4|4394.4|4400.6|4394.6|4400.6|4394.6|4400.4|4394.4|2
1649074130000|2022-04-04 12:08:50|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1649074140000|2022-04-04 12:09:00|4399.9|4393.9|4406|4395|4406|4395|4399.9|4393.9|2
1649074150000|2022-04-04 12:09:10|4406.5|4395.3|4406.5|4398.3|4406.5|4400.4|4406.4|4395.3|3
1649074160000|2022-04-04 12:09:20|4406.8|4398.5|4406.8|4398.5|4406.8|4398.5|4406.8|4398.5|1
1649074170000|2022-04-04 12:09:30|4406.6|4400.6|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|3
1649074180000|2022-04-04 12:09:40|4407.1|4401.1|4405.9|4399.9|4409|4401.1|4405.9|4399.9|3
1649074190000|2022-04-04 12:09:50|4405.1|4399.1|4407|4398.8|4407.3|4399.1|4405.1|4398.8|3
1649074200000|2022-04-04 12:10:00|4406.8|4399.4|4406.6|4400.6|4406.8|4400.6|4405.4|4399.4|3
1649074210000|2022-04-04 12:10:10|4405.9|4399.9|4406.6|4400.6|4406.6|4400.6|4405.9|4399.9|2
1649074220000|2022-04-04 12:10:20|4407.5|4398|4407.3|4397.5|4407.5|4398|4407.3|4397.5|3
1649074230000|2022-04-04 12:10:30|4407||4407||4407||4407||1
1649074240000|2022-04-04 12:10:40|4405.8||4405.8||4405.8||4405.8||1
1649074250000|2022-04-04 12:10:50|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|1
1649074260000|2022-04-04 12:11:00|4406.9|4400.9|4405.9|4399.9|4406.9|4400.9|4405.6|4399.6|3
1649074270000|2022-04-04 12:11:10|4405.6|4399.6|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|2
1649074280000|2022-04-04 12:11:20|4405.9|4399.9|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|2
1649074290000|2022-04-04 12:11:30|4406.6|4400.6|4407.4|4401.4|4407.4|4401.4|4406.6|4400.6|2
1649074300000|2022-04-04 12:11:40|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|1
1649074310000|2022-04-04 12:11:50|4407.9|4401.9|4406.1|4400.1|4407.9|4401.9|4406.1|4400.1|2
1649074320000|2022-04-04 12:12:00|4406.6|4400.6|4407.4|4401.4|4407.4|4401.4|4406.6|4400.6|2
1649074330000|2022-04-04 12:12:10|4407.6|4401.6|4408.8|4402.8|4408.8|4402.8|4407.6|4401.6|2
1649074340000|2022-04-04 12:12:20|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|1
1649074350000|2022-04-04 12:12:30|4408.4|4402.4|4407.6|4401.6|4408.8|4402.8|4407.6|4401.6|6
1649074360000|2022-04-04 12:12:40|4408.1|4402.1|4407.9|4401.9|4408.1|4402.1|4407.9|4401.9|2
1649074380000|2022-04-04 12:13:00|4408.1|4402.1|4410.1|4404.1|4410.1|4404.1|4408.1|4402.1|4
1649074390000|2022-04-04 12:13:10|4409.9|4403.9|4410.1|4404.1|4410.1|4404.1|4409.9|4403.9|2
1649074410000|2022-04-04 12:13:30|4411.1|4405.1|4411.9|4405.9|4411.9|4405.9|4411.1|4405.1|2
1649074420000|2022-04-04 12:13:40|4412.1|4406.1|4411|4403|4412.1|4406.1|4411|4403|3
1649074430000|2022-04-04 12:13:50|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|1
1649074450000|2022-04-04 12:14:10|4410.1|4404.1|4408.5|4402.5|4410.9|4404.9|4408.5|4402.5|5
1649074460000|2022-04-04 12:14:20|4408.4|4402.4|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|3
1649074470000|2022-04-04 12:14:30|4408.1|4402.1|4408.9|4402.9|4408.9|4402.9|4408.1|4402.1|2
1649074500000|2022-04-04 12:15:00|4408.6|4402.6|4406.6|4400.6|4408.6|4402.6|4406.6|4400.6|4
1649074510000|2022-04-04 12:15:10|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.1|4400.1|4
1649074540000|2022-04-04 12:15:40|4406.4|4400.4|4402.4|4396.4|4406.4|4400.4|4402.3|4394|7
1649074550000|2022-04-04 12:15:50|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|1
1649074560000|2022-04-04 12:16:00|4402.5|4396.5|4400.6|4394.6|4402.5|4396.5|4400.6|4394.3|5
1649074570000|2022-04-04 12:16:10|4400.4|4394.4|4398.4|4392.4|4400.4|4394.4|4398.4|4392.4|6
1649074580000|2022-04-04 12:16:20|4398.6|4392.6|4398.9|4392.9|4398.9|4392.9|4398.6|4392.6|2
1649074590000|2022-04-04 12:16:30|4397.6|4391.6|4396|4385|4397.6|4391.6|4395.9|4385|3
1649074600000|2022-04-04 12:16:40|4395.8|4384.8|4394|4379.8|4395.8|4384.8|4394|4378.3|5
1649074610000|2022-04-04 12:16:50|4393.8|4380.3|4396.5|4380.8|4396.5|4380.8|4393.8|4380.3|2
1649074630000|2022-04-04 12:17:10|4390.8|4382.8|4390.8|4382.8|4390.8|4382.8|4390.8|4382.8|1
1649074640000|2022-04-04 12:17:20|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|1
1649074650000|2022-04-04 12:17:30|4397.5|4384.5|4399.3|4386.5|4399.3|4386.5|4397.5|4384.5|3
1649074660000|2022-04-04 12:17:40|4405||4405||4405||4405||1
1649074670000|2022-04-04 12:17:50|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|1
1649074680000|2022-04-04 12:18:00|4403|4394.5|4403|4394.5|4403|4394.5|4403|4394.5|1
1649074690000|2022-04-04 12:18:10|4402.5|4394|4402.5|4394|4402.5|4394|4402.5|4394|1
1649074700000|2022-04-04 12:18:20|4402.3|4393.8|4399.9|4393.9|4402.3|4393.9|4399.9|4393.8|2
1649074710000|2022-04-04 12:18:30|4400.4|4394.4|4401.1|4395.1|4401.1|4395.1|4400.4|4394.4|2
1649074720000|2022-04-04 12:18:40|4401.6|4395.6|4402.6|4396.6|4403.5|4397.4|4401.6|4395.3|5
1649074730000|2022-04-04 12:18:50|4403|4397|4403.4|4397.4|4403.4|4397.4|4403|4397|2
1649074740000|2022-04-04 12:19:00|4401.9|4395.9|4403.5|4390.3|4404.3|4395.9|4401.9|4390.3|5
1649074750000|2022-04-04 12:19:10|4402.8|4390.8|4402.8|4390.8|4402.8|4390.8|4402.8|4390.8|2
1649074760000|2022-04-04 12:19:20|4400.4|4392.3|4400.4|4394.4|4400.4|4394.4|4400.4|4392.3|2
1649074770000|2022-04-04 12:19:30|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1649074780000|2022-04-04 12:19:40|4401.4|4395.4|4401.6|4395.6|4401.6|4395.6|4400.9|4394.9|3
1649074790000|2022-04-04 12:19:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|1
1649074800000|2022-04-04 12:20:00|4400.9|4394.9|4401.1|4395.1|4401.1|4395.1|4400.9|4394.9|2
1649074810000|2022-04-04 12:20:10|4401.4|4395.4|4402.6|4396.6|4402.6|4396.6|4401.4|4395.4|3
1649074820000|2022-04-04 12:20:20|4404.5|4396.5|4403|4394.8|4404.5|4397|4402.9|4394.8|4
1649074830000|2022-04-04 12:20:30|4402.4|4396.4|4404|4395.8|4404|4396.4|4402.4|4395.8|2
1649074840000|2022-04-04 12:20:40|4405|4399|4404.9|4398.9|4405|4399|4404.9|4398.9|2
1649074850000|2022-04-04 12:20:50|4404.5|4398.5|4402.9|4396.9|4404.5|4398.5|4402.9|4396.9|5
1649074860000|2022-04-04 12:21:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1649074870000|2022-04-04 12:21:10|4402.6|4396.6|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|4
1649074880000|2022-04-04 12:21:20|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|1
1649074900000|2022-04-04 12:21:40|4405|4397|4407.5|4398.5|4408.3|4398.9|4404.9|4397|6
1649074920000|2022-04-04 12:22:00|4406.6|4400.6|4406.6|4400.6|4406.9|4400.9|4406.6|4400.6|3
1649074930000|2022-04-04 12:22:10|4406.4|4400.4|4404.1|4398.1|4406.4|4400.4|4404.1|4398.1|2
1649074940000|2022-04-04 12:22:20|4404.6|4398.6|4405.4|4399.4|4405.4|4399.4|4404.6|4398.6|2
1649074950000|2022-04-04 12:22:30|4406|4400|4405.1|4399.1|4409.3|4401.3|4405.1|4399.1|10
1649074960000|2022-04-04 12:22:40|4404.9|4398.9|4403.4|4397.4|4404.9|4398.9|4403.4|4397.4|6
1649074970000|2022-04-04 12:22:50|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|1
1649074980000|2022-04-04 12:23:00|4402.8|4392|4402.8|4392.3|4402.8|4392.3|4402.8|4392|2
1649074990000|2022-04-04 12:23:10|4398.4|4392.4|4402.3|4392.5|4402.5|4392.5|4398.4|4392.3|4
1649075000000|2022-04-04 12:23:20|4401|4393|4402.3|4393|4402.3|4393|4400.5|4393|3
1649075010000|2022-04-04 12:23:30|4401.8|4392.8|4401.8|4392.8|4402.8|4392.8|4401.8|4392.8|4
1649075020000|2022-04-04 12:23:40|4401.5|4392.5|4401.5|4392.3|4402.3|4392.5|4401.5|4392.3|3
1649075030000|2022-04-04 12:23:50|4401|4391.8|4400.8|4391.5|4401|4391.8|4400.8|4391.5|2
1649075040000|2022-04-04 12:24:00|4397.6|4391.6|4396.6|4390.6|4397.6|4391.6|4396.6|4390.6|4
1649075050000|2022-04-04 12:24:10|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649075060000|2022-04-04 12:24:20|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.4|4390.4|5
1649075070000|2022-04-04 12:24:30|4395.9|4389.9|4394|4384.3|4395.9|4389.9|4394|4384.3|4
1649075080000|2022-04-04 12:24:40|4393.5|4383.8|4392.3|4383.8|4393.5|4383.8|4392.3|4383|5
1649075090000|2022-04-04 12:24:50|4396.3|4385|4396.8|4387|4398|4387|4396.3|4385|4
1649075100000|2022-04-04 12:25:00|4396.3|4387.3|4395.5|4387.3|4396.5|4387.3|4395.5|4387.3|4
1649075110000|2022-04-04 12:25:10|4394.1|4388.1|4395.6|4389.6|4395.6|4389.6|4394.1|4388.1|5
1649075120000|2022-04-04 12:25:20|4395.1|4389.1|4395.1|4389.1|4395.4|4389.4|4395.1|4389.1|3
1649075130000|2022-04-04 12:25:30|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|2
1649075140000|2022-04-04 12:25:40|4398.3|4389.8|4397.5|4391.5|4398.3|4391.5|4397.5|4389.8|2
1649075150000|2022-04-04 12:25:50|4397.6|4391.6|4397.9|4391.9|4397.9|4391.9|4397.6|4391.6|2
1649075160000|2022-04-04 12:26:00|4398.1|4392.1|4397.8|4388.8|4399|4392.1|4397.8|4388.8|3
1649075170000|2022-04-04 12:26:10|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1649075180000|2022-04-04 12:26:20|4393.9|4387.9|4394|4385.5|4394|4387.9|4393.9|4385.5|2
1649075200000|2022-04-04 12:26:40|4393|4384.5|4390.4|4384.4|4393|4384.5|4390.4|4384.3|3
1649075210000|2022-04-04 12:26:50|4390.6|4384.6|4391.4|4385.4|4391.4|4385.4|4390.6|4384.6|2
1649075220000|2022-04-04 12:27:00|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|2
1649075230000|2022-04-04 12:27:10|4392.9|4386.9|4396.5|4388.5|4396.5|4388.6|4392.9|4386.9|4
1649075240000|2022-04-04 12:27:20|4394.6|4388.6|4395.1|4389.1|4395.4|4389.4|4394.6|4388.6|3
1649075250000|2022-04-04 12:27:30|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|1
1649075260000|2022-04-04 12:27:40|4395.6|4389.6|4397.1|4391.1|4397.4|4391.4|4395.4|4389.4|7
1649075270000|2022-04-04 12:27:50|4396.5|4388.5|4394.4|4388.4|4396.5|4388.5|4394.4|4388.4|2
1649075280000|2022-04-04 12:28:00|4393.6|4387.6|4390.6|4384.6|4393.6|4387.6|4390.6|4384.6|6
1649075290000|2022-04-04 12:28:10|4390.4|4384.4|4389.6|4383.6|4390.4|4384.4|4389.6|4383.6|4
1649075300000|2022-04-04 12:28:20|4389.4|4383.4|4389.6|4383.6|4389.6|4383.6|4389.4|4383.4|2
1649075310000|2022-04-04 12:28:30|4390.1|4384.1|4390.6|4384.6|4390.6|4384.6|4390.1|4384.1|2
1649075320000|2022-04-04 12:28:40|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|3
1649075340000|2022-04-04 12:29:00|4391.6|4385.6|4392.6|4386.6|4392.6|4386.6|4391.6|4385.6|2
1649075350000|2022-04-04 12:29:10|4393.1|4387.1|4392.4|4386.4|4393.1|4387.1|4392.4|4386.4|2
1649075360000|2022-04-04 12:29:20|4392.1|4386.1|4390.1|4384.1|4392.1|4386.1|4390.1|4384.1|4
1649075370000|2022-04-04 12:29:30|4392.5|4384|4393.8|4385.3|4393.8|4385.3|4392.5|4384|3
1649075380000|2022-04-04 12:29:40|4393.5|4386.1|4391.8|4385.8|4393.5|4386.1|4391.8|4385.8|4
1649075390000|2022-04-04 12:29:50|4392.1|4386.1|4391.9|4385.9|4392.1|4386.1|4391.9|4385.9|2
1649075400000|2022-04-04 12:30:00|4391.1|4385.1|4391.4|4385.4|4391.6|4385.6|4391.1|4385.1|3
1649075410000|2022-04-04 12:30:10|4391.6|4385.6|4389.8|4381.3|4391.6|4385.6|4389.8|4381.3|4
1649075420000|2022-04-04 12:30:20|4389.5|4380.8|4388.8|4380|4389.5|4380.8|4388.8|4380|2
1649075430000|2022-04-04 12:30:30|4386.1|4380.1|4387.1|4381.1|4387.1|4381.1|4386.1|4380.1|2
1649075440000|2022-04-04 12:30:40|4386.9|4380.9|4387.1|4381.1|4387.1|4381.1|4386.4|4380.4|3
1649075450000|2022-04-04 12:30:50|4387.4|4381.4|4387.6|4381.6|4387.6|4381.6|4387.4|4381.4|2
1649075460000|2022-04-04 12:31:00|4388.4|4382.4|4395|4382.5|4395|4382.5|4388.4|4382.4|2
1649075470000|2022-04-04 12:31:10|4394.8|4383|4390.4|4384.4|4394.8|4386.8|4390.4|4383|13
1649075480000|2022-04-04 12:31:20|4390.1|4384.1|4389.9|4383.9|4390.1|4384.1|4389.9|4383.9|2
1649075490000|2022-04-04 12:31:30|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|1
1649075500000|2022-04-04 12:31:40|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649075510000|2022-04-04 12:31:50|4389.9|4383.9|4390.1|4384.1|4390.1|4384.1|4389.9|4383.9|2
1649075520000|2022-04-04 12:32:00|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1649075530000|2022-04-04 12:32:10|4390.6|4384.6|4390.9|4384.9|4390.9|4384.9|4390.6|4384.6|2
1649075540000|2022-04-04 12:32:20|4392.4|4386.4|4392.6|4386.6|4395.3|4386.6|4392.4|4386|3
1649075550000|2022-04-04 12:32:30|4391.9|4385.9|4392.8|4382.8|4392.8|4385.9|4390.8|4382.8|5
1649075570000|2022-04-04 12:32:50|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|1
1649075580000|2022-04-04 12:33:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1649075600000|2022-04-04 12:33:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1649075610000|2022-04-04 12:33:30|4394.9|4388.9|4397.9|4391.9|4399.1|4393.1|4394.9|4388.9|10
1649075620000|2022-04-04 12:33:40|4399.1|4393.1|4397.4|4391.4|4399.1|4393.1|4397.1|4391.1|7
1649075630000|2022-04-04 12:33:50|4396.6|4390.6|4395.1|4389.1|4396.6|4390.6|4394.6|4388.6|5
1649075640000|2022-04-04 12:34:00|4395.9|4389.9|4395.1|4389.1|4395.9|4389.9|4395.1|4389.1|2
1649075650000|2022-04-04 12:34:10|4394.9|4388.9|4395.4|4389.4|4395.4|4389.4|4394.9|4388.9|2
1649075670000|2022-04-04 12:34:30|4395.1|4389.1|4396.6|4390.6|4396.6|4390.6|4395.1|4389.1|4
1649075680000|2022-04-04 12:34:40|4396.4|4390.4|4395.4|4389.4|4396.4|4390.4|4395.4|4389.4|2
1649075690000|2022-04-04 12:34:50|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|3
1649075700000|2022-04-04 12:35:00|4393.6|4387.6|4395.3|4387.3|4395.3|4388.9|4393.6|4387.3|5
1649075720000|2022-04-04 12:35:20|4393.1|4387.1|4392.9|4386.9|4393.1|4387.1|4392.9|4386.9|2
1649075730000|2022-04-04 12:35:30|4393|4385|4391.9|4385.9|4393|4385.9|4391.9|4385|2
1649075740000|2022-04-04 12:35:40|4393.5|4385.5|4392.5|4386.5|4393.5|4386.5|4392.5|4385.5|2
1649075750000|2022-04-04 12:35:50|4393.1|4387.1|4393.4|4387.4|4393.4|4387.4|4392.9|4386.9|3
1649075770000|2022-04-04 12:36:10|4392.6|4386.6|4391.6|4385.6|4392.6|4386.6|4391.6|4385.6|2
1649075790000|2022-04-04 12:36:30|4391.4|4385.4|4390.9|4384.9|4391.4|4385.4|4390.1|4384.1|3
1649075800000|2022-04-04 12:36:40|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|2
1649075820000|2022-04-04 12:37:00|4389.9|4383.9|4389|4380.8|4389.9|4383.9|4389|4380.3|4
1649075830000|2022-04-04 12:37:10|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|1
1649075840000|2022-04-04 12:37:20|4386.9|4380.9|4386.6|4380.6|4386.9|4380.9|4386.6|4380.6|2
1649075850000|2022-04-04 12:37:30|4386.4|4380.4|4385.6|4379.6|4386.4|4380.4|4385.6|4379.6|4
1649075870000|2022-04-04 12:37:50|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1649075890000|2022-04-04 12:38:10|4386.9|4380.9|4389.4|4383.4|4390.6|4384.6|4386.4|4380.4|12
1649075900000|2022-04-04 12:38:20|4388.9|4382.9|4387.6|4381.6|4388.9|4382.9|4387.1|4381.1|8
1649075910000|2022-04-04 12:38:30|4387.1|4381.1|4388.1|4382.1|4388.1|4382.1|4387.1|4381.1|4
1649075920000|2022-04-04 12:38:40|4388.6|4382.6|4388.1|4382.1|4389|4382.9|4388.1|4381|5
1649075930000|2022-04-04 12:38:50|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|1
1649075950000|2022-04-04 12:39:10|4388.6|4382.6|4387.4|4381.4|4388.6|4382.6|4387.4|4381.4|2
1649075960000|2022-04-04 12:39:20|4387.1|4381.1|4386.4|4380.4|4387.1|4381.1|4386.4|4380.4|2
1649075970000|2022-04-04 12:39:30|4385.9|4379.9|4386.1|4380.1|4386.1|4380.1|4384.6|4378.6|3
1649075980000|2022-04-04 12:39:40|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1649075990000|2022-04-04 12:39:50|4385.4|4379.4|4385.6|4379.6|4385.6|4379.6|4385.4|4379.4|2
1649076000000|2022-04-04 12:40:00|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1649076010000|2022-04-04 12:40:10|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|1
1649076020000|2022-04-04 12:40:20|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1649076030000|2022-04-04 12:40:30|4386.6|4380.6|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|2
1649076040000|2022-04-04 12:40:40|4386.6|4380.6|4386.9|4380.9|4386.9|4380.9|4386.6|4380.6|2
1649076050000|2022-04-04 12:40:50|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4386.9|4380.9|3
1649076060000|2022-04-04 12:41:00|4386.9|4380.9|4385.9|4379.9|4386.9|4380.9|4385.6|4379.6|3
1649076070000|2022-04-04 12:41:10|4385.6|4379.6|4385.6|4379.6|4387.1|4381.1|4385.6|4379.6|3
1649076080000|2022-04-04 12:41:20|4389.5|4379.5|4385.8|4379.8|4389.5|4379.8|4385.8|4379.5|2
1649076090000|2022-04-04 12:41:30|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|1
1649076100000|2022-04-04 12:41:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1649076110000|2022-04-04 12:41:50|4386.4|4380.4|4385.6|4379.6|4386.4|4380.4|4385.6|4379.6|3
1649076120000|2022-04-04 12:42:00|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1649076130000|2022-04-04 12:42:10|4387.1|4381.1|4387.9|4381.9|4387.9|4381.9|4387.1|4381.1|2
1649076140000|2022-04-04 12:42:20|4388.9|4382.9|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|2
1649076150000|2022-04-04 12:42:30|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649076160000|2022-04-04 12:42:40|4389.9|4383.9|4391.6|4385.6|4391.6|4385.6|4389.9|4383.9|5
1649076170000|2022-04-04 12:42:50|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649076180000|2022-04-04 12:43:00|4391.6|4385.6|4391.9|4385.9|4391.9|4385.9|4391.6|4385.6|2
1649076200000|2022-04-04 12:43:20|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1649076210000|2022-04-04 12:43:30|4389.9|4383.9|4389.9|4383.9|4390.1|4384.1|4389.9|4383.9|3
1649076220000|2022-04-04 12:43:40|4390.1|4384.1|4390.4|4384.4|4390.4|4384.4|4390.1|4384.1|2
1649076230000|2022-04-04 12:43:50|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|1
1649076240000|2022-04-04 12:44:00|4391.6|4385.6|4391.1|4385.1|4391.6|4385.6|4391.1|4385.1|2
1649076250000|2022-04-04 12:44:10|4390.4|4384.4|4391.1|4385.1|4391.1|4385.1|4390.4|4384.4|4
1649076260000|2022-04-04 12:44:20|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649076270000|2022-04-04 12:44:30|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|1
1649076280000|2022-04-04 12:44:40|4391.4|4385.4|4391.1|4385.1|4391.4|4385.4|4391.1|4385.1|2
1649076300000|2022-04-04 12:45:00|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649076310000|2022-04-04 12:45:10|4391.1|4385.1|4389.9|4383.9|4391.1|4385.1|4389.9|4383.9|2
1649076330000|2022-04-04 12:45:30|4390.1|4384.1|4389.9|4383.9|4390.1|4384.1|4389.9|4383.9|2
1649076340000|2022-04-04 12:45:40|4390.6|4384.6|4390.9|4384.9|4390.9|4384.9|4390.6|4384.6|2
1649076350000|2022-04-04 12:45:50|4390.6|4384.6|4387.8|4378.5|4390.6|4384.6|4387.6|4378.5|8
1649076370000|2022-04-04 12:46:10|4386.3|4377|4383.3|4374.5|4386.3|4377|4383.3|4374.5|2
1649076380000|2022-04-04 12:46:20|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|1
1649076390000|2022-04-04 12:46:30|4384.8|4374.5|4384.5|4374.5|4384.8|4374.5|4384.5|4374.5|2
1649076410000|2022-04-04 12:46:50|4384.8|4374.8|4386.6|4380.6|4386.6|4380.6|4384.8|4374.8|4
1649076440000|2022-04-04 12:47:20|4386.9|4380.9|4386.5|4378.3|4386.9|4380.9|4385.9|4378.3|7
1649076450000|2022-04-04 12:47:30|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|1
1649076460000|2022-04-04 12:47:40|4386.1|4380.1|4385.4|4379.4|4386.1|4380.1|4385.4|4379.4|4
1649076490000|2022-04-04 12:48:10|4385.1|4379.1|4385.4|4379.4|4385.4|4379.4|4385.1|4379.1|2
1649076500000|2022-04-04 12:48:20|4385.1|4379.1|4383.1|4377.1|4385.6|4379.6|4383.1|4377.1|4
1649076510000|2022-04-04 12:48:30|4382.9|4376.9|4382.4|4376.4|4382.9|4376.9|4382.4|4376.4|2
1649076540000|2022-04-04 12:49:00|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|1
1649076550000|2022-04-04 12:49:10|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|1
1649076560000|2022-04-04 12:49:20|4383.1|4377.1|4383.4|4377.4|4383.4|4377.4|4382.6|4376.6|3
1649076570000|2022-04-04 12:49:30|4382.4|4376.4|4383.6|4377.6|4383.6|4377.6|4382.4|4376.4|2
1649076580000|2022-04-04 12:49:40|4382.6|4376.6|4382.6|4376.6|4383.1|4377.1|4382.6|4376.6|4
1649076590000|2022-04-04 12:49:50|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|1
1649076630000|2022-04-04 12:50:30|4380.4|4374.4|4382.4|4376.4|4382.4|4376.4|4380.4|4374.4|3
1649076650000|2022-04-04 12:50:50|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|1
1649076660000|2022-04-04 12:51:00|4382.4|4376.4|4382.6|4376.6|4383.1|4377.1|4382.4|4376.4|4
1649076670000|2022-04-04 12:51:10|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|1
1649076680000|2022-04-04 12:51:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1649076690000|2022-04-04 12:51:30|4383.1|4377.1|4383.6|4377.6|4384.6|4378.6|4382.4|4376.4|6
1649076700000|2022-04-04 12:51:40|4383.1|4377.1|4382.6|4376.6|4383.1|4377.1|4382.6|4376.6|3
1649076710000|2022-04-04 12:51:50|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1649076720000|2022-04-04 12:52:00|4383.6|4377.6|4382.4|4376.4|4383.6|4377.6|4382.4|4376.4|4
1649076730000|2022-04-04 12:52:10|4382.1|4376.1|4381.9|4375.9|4382.1|4376.1|4381.9|4375.9|2
1649076750000|2022-04-04 12:52:30|4382.1|4376.1|4382.4|4376.4|4382.4|4376.4|4382.1|4376.1|2
1649076760000|2022-04-04 12:52:40|4382.6|4376.6|4382.9|4376.9|4382.9|4376.9|4382.6|4376.6|2
1649076770000|2022-04-04 12:52:50|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|1
1649076780000|2022-04-04 12:53:00|4382.9|4376.9|4384.1|4378.1|4384.1|4378.1|4382.9|4376.9|5
1649076790000|2022-04-04 12:53:10|4383.1|4377.1|4384.4|4378.4|4384.4|4378.4|4383.1|4377.1|2
1649076800000|2022-04-04 12:53:20|4384.6|4378.6|4384.9|4378.9|4385.1|4379.1|4384.6|4378.6|4
1649076810000|2022-04-04 12:53:30|4385.1|4379.1|4383.8|4375.3|4385.3|4379.1|4383.5|4375.3|5
1649076830000|2022-04-04 12:53:50|4381.4|4375.4|4381.6|4375.6|4381.6|4375.6|4381.4|4375.4|2
1649076840000|2022-04-04 12:54:00|4381.9|4375.9|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|3
1649076860000|2022-04-04 12:54:20|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|1
1649076870000|2022-04-04 12:54:30|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1649076880000|2022-04-04 12:54:40|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|1
1649076890000|2022-04-04 12:54:50|4385.6|4379.6|4389|4379.8|4389.3|4380.5|4385.6|4379.6|4
1649076910000|2022-04-04 12:55:10|4387.1|4381.1|4387.9|4381.9|4389|4381.9|4387.1|4380.8|4
1649076920000|2022-04-04 12:55:20|4387.1|4381.1|4387.4|4381.4|4387.4|4381.4|4386.6|4380.6|4
1649076930000|2022-04-04 12:55:30|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|1
1649076940000|2022-04-04 12:55:40|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|1
1649076950000|2022-04-04 12:55:50|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|1
1649076960000|2022-04-04 12:56:00|4388.1|4382.1|4388|4379.8|4388.9|4382.9|4387.1|4379.8|8
1649076980000|2022-04-04 12:56:20|4385.9|4379.9|4385.6|4379.6|4386.1|4380.1|4385.6|4379.6|3
1649076990000|2022-04-04 12:56:30|4386.1|4380.1|4386.6|4380.6|4387.5|4380.6|4386.1|4379.5|3
1649077000000|2022-04-04 12:56:40|4387|4381|4387|4381|4387|4381|4387|4381|1
1649077010000|2022-04-04 12:56:50|4386.9|4380.9|4388.6|4382.6|4388.8|4382.8|4386.9|4380.9|8
1649077020000|2022-04-04 12:57:00|4388.4|4382.4|4385.9|4379.9|4388.5|4382.4|4385.9|4379.5|6
1649077030000|2022-04-04 12:57:10|4386|4380|4386|4380|4386|4380|4386|4380|1
1649077040000|2022-04-04 12:57:20|4385.6|4379.6|4386.6|4380.6|4386.9|4380.9|4385.6|4379.6|4
1649077050000|2022-04-04 12:57:30|4387.4|4381.4|4388|4380|4388.5|4381.4|4386.8|4380|4
1649077070000|2022-04-04 12:57:50|4386.1|4380.1|4390.5|4381.5|4390.5|4383.3|4386.1|4380.1|9
1649077090000|2022-04-04 12:58:10|4387.9|4381.9|4388.1|4382.1|4388.1|4382.1|4387.9|4381.9|2
1649077100000|2022-04-04 12:58:20|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|1
1649077110000|2022-04-04 12:58:30|4388.6|4382.6|4388.9|4382.9|4388.9|4382.9|4388.6|4382.6|2
1649077120000|2022-04-04 12:58:40|4389.1|4383.1|4389.1|4383.1|4389.1|4383.1|4389.1|4383.1|1
1649077140000|2022-04-04 12:59:00|4388.1|4382.1|4389.1|4383.1|4389.1|4383.1|4388.1|4382.1|2
1649077180000|2022-04-04 12:59:40|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|1
1649077190000|2022-04-04 12:59:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|1
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|1
1649077210000|2022-04-04 13:00:10|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|1
1649077230000|2022-04-04 13:00:30|4389.9|4383.9|4391.6|4385.6|4391.6|4385.6|4389.9|4383.9|4
1649077260000|2022-04-04 13:01:00|4392.9|4386.9|4391.9|4385.9|4392.9|4386.9|4391.9|4385.9|2
1649077270000|2022-04-04 13:01:10|4392.4|4386.4|4392.6|4386.6|4392.6|4386.6|4392.4|4386.4|2
1649077280000|2022-04-04 13:01:20|4393.9|4387.9|4396.4|4390.4|4396.4|4390.4|4393.9|4387.9|9
1649077290000|2022-04-04 13:01:30|4396.3|4390.3|4396.6|4390.6|4396.9|4390.9|4396.1|4390.1|4
1649077300000|2022-04-04 13:01:40|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649077310000|2022-04-04 13:01:50|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1649077330000|2022-04-04 13:02:10|4399.1|4393.1|4398.1|4392.1|4399.1|4393.1|4398.1|4392.1|4
1649077340000|2022-04-04 13:02:20|4398.4|4392.4|4398.6|4392.6|4398.6|4392.6|4397.6|4391.6|6
1649077350000|2022-04-04 13:02:30|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649077370000|2022-04-04 13:02:50|4399.1|4393.1|4397.1|4391.1|4399.1|4393.1|4397.1|4391.1|7
1649077380000|2022-04-04 13:03:00|4396.9|4390.9|4398.1|4392.1|4398.1|4392.1|4396.9|4390.9|2
1649077420000|2022-04-04 13:03:40|4399.4|4393.4|4398.1|4392.1|4399.4|4393.4|4397.9|4391.9|3
1649077430000|2022-04-04 13:03:50|4398.4|4392.4|4399.1|4393.1|4399.1|4393.1|4398.4|4392.4|3
1649077450000|2022-04-04 13:04:10|4399.4|4393.4|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|4
1649077460000|2022-04-04 13:04:20|4397.4|4391.4|4398.9|4392.9|4398.9|4392.9|4397.4|4391.4|3
1649077470000|2022-04-04 13:04:30|4399.1|4393.1|4400.6|4394.6|4400.6|4394.6|4399.1|4393.1|3
1649077480000|2022-04-04 13:04:40|4401.1|4395.1|4400.4|4394.4|4401.1|4395.1|4400.4|4394.4|3
1649077490000|2022-04-04 13:04:50|4399.9|4393.9|4399.6|4393.6|4399.9|4393.9|4399.6|4393.6|2
1649077500000|2022-04-04 13:05:00|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|1
1649077520000|2022-04-04 13:05:20|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1649077530000|2022-04-04 13:05:30|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.6|4393.6|3
1649077540000|2022-04-04 13:05:40|4399.9|4393.9|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|5
1649077550000|2022-04-04 13:05:50|4399.1|4393.1|4397.3|4386|4399.1|4393.1|4397.3|4382.8|4
1649077560000|2022-04-04 13:06:00||4386.3||4386.3||4386.3||4386.3|1
1649077570000|2022-04-04 13:06:10|4392.4|4386.4|4398.5|4389|4399|4389|4392.4|4386.4|6
1649077580000|2022-04-04 13:06:20|4397.8|4390|4396.4|4390.4|4397.8|4390.4|4396|4390|4
1649077600000|2022-04-04 13:06:40|4396.1|4390.1|4395.6|4389.6|4396.4|4390.4|4395.6|4389.6|4
1649077640000|2022-04-04 13:07:20|4395.8|4387.3|4392.4|4386.4|4395.8|4387.3|4392.4|4386.4|5
1649077650000|2022-04-04 13:07:30|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|1
1649077660000|2022-04-04 13:07:40|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649077670000|2022-04-04 13:07:50|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1649077680000|2022-04-04 13:08:00|4393.6|4387.6|4394.9|4388.9|4394.9|4388.9|4393.6|4387.6|3
1649077690000|2022-04-04 13:08:10|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|1
1649077700000|2022-04-04 13:08:20|4395.6|4389.6|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|5
1649077710000|2022-04-04 13:08:30|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649077720000|2022-04-04 13:08:40|4395.9|4389.9|4391.6|4385.6|4395.9|4389.9|4391.6|4385.6|5
1649077730000|2022-04-04 13:08:50|4392.9|4386.9|4393.8|4385.3|4393.8|4387.4|4392.9|4385.3|3
1649077750000|2022-04-04 13:09:10|4393.9|4387.9|4394.1|4388.1|4394.1|4388.1|4393.9|4387.9|2
1649077770000|2022-04-04 13:09:30|4394.4|4388.4|4395.4|4389.4|4395.4|4389.4|4394.4|4388.4|2
1649077780000|2022-04-04 13:09:40|4396.4|4390.4|4397.4|4391.4|4397.4|4391.4|4396.4|4390.4|2
1649077800000|2022-04-04 13:10:00|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|1
1649077810000|2022-04-04 13:10:10|4398.4|4392.4|4398.9|4392.9|4398.9|4392.9|4398.4|4392.4|2
1649077820000|2022-04-04 13:10:20|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|3
1649077830000|2022-04-04 13:10:30|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1649077840000|2022-04-04 13:10:40|4398.9|4392.9|4394.6|4388.6|4398.9|4392.9|4394.6|4388.6|6
1649077850000|2022-04-04 13:10:50|4397|4387.8|4397|4387.8|4397|4387.8|4397|4387.8|1
1649077860000|2022-04-04 13:11:00|4396.8|4386.8|4395.8|4386.5|4396.8|4386.8|4395.8|4386|3
1649077870000|2022-04-04 13:11:10||4387||4387||4387||4387|1
1649077880000|2022-04-04 13:11:20|4394.6|4388.6|4395.1|4389.1|4395.1|4389.1|4394.6|4388.6|2
1649077890000|2022-04-04 13:11:30|4395.4|4389.4|4395.1|4389.1|4396.1|4390.1|4395.1|4389.1|5
1649077920000|2022-04-04 13:12:00|4395.4|4389.4|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|3
1649077930000|2022-04-04 13:12:10|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649077950000|2022-04-04 13:12:30|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1649077960000|2022-04-04 13:12:40|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4393.1|4387.1|3
1649077970000|2022-04-04 13:12:50|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|1
1649077980000|2022-04-04 13:13:00|4394.6|4388.6|4395.4|4389.4|4395.6|4389.6|4394.6|4388.6|5
1649078010000|2022-04-04 13:13:30|4395.1|4389.1|4395.3|4387.3|4395.3|4389.1|4395.1|4387.3|2
1649078020000|2022-04-04 13:13:40|4395|4387|4393.1|4387.1|4395|4388.1|4392.6|4386.6|5
1649078030000|2022-04-04 13:13:50|4392.1|4386.1|4394.1|4388.1|4394.1|4388.1|4391.9|4385.9|6
1649078040000|2022-04-04 13:14:00|4394.4|4388.4|4394.6|4388.6|4394.6|4388.6|4394.4|4388.4|2
1649078050000|2022-04-04 13:14:10|4394.9|4388.9|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|3
1649078060000|2022-04-04 13:14:20|4394.1|4388.1|4393.9|4387.9|4394.1|4388.1|4392.9|4386.9|4
1649078070000|2022-04-04 13:14:30|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649078080000|2022-04-04 13:14:40|4394.4|4388.4|4395.9|4389.9|4396.9|4390.9|4394.4|4388.4|4
1649078100000|2022-04-04 13:15:00|4396.1|4390.1|4395.9|4389.9|4397.1|4391.1|4395.9|4389.9|3
1649078120000|2022-04-04 13:15:20|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649078130000|2022-04-04 13:15:30|4398.3|4390.3|4397.4|4391.4|4398.3|4391.4|4397.3|4390.3|3
1649078140000|2022-04-04 13:15:40|4397|4391|4394.1|4388.1|4397|4391|4394.1|4388.1|3
1649078150000|2022-04-04 13:15:50|4393.9|4387.9|4393.1|4387.1|4393.9|4387.9|4393.1|4387.1|3
1649078160000|2022-04-04 13:16:00|4392.9|4386.9|4392.1|4386.1|4392.9|4386.9|4391.9|4383.5|6
1649078170000|2022-04-04 13:16:10|4391.9|4385.9|4393.5|4385.3|4393.8|4385.9|4390.6|4384.3|10
1649078180000|2022-04-04 13:16:20|4393.8|4385.5|4392.4|4386.4|4393.8|4386.4|4392|4385.5|3
1649078190000|2022-04-04 13:16:30|4392.1|4386.1|4391.1|4385.1|4392.1|4386.1|4390.6|4383|7
1649078200000|2022-04-04 13:16:40|4390.6|4384.6|4388.9|4382.9|4390.6|4384.6|4388.9|4382.9|3
1649078210000|2022-04-04 13:16:50|4389|4380.5|4390.3|4382|4390.3|4382|4389|4380.5|5
1649078220000|2022-04-04 13:17:00|4390.5|4382.3|4391|4382.8|4391|4382.8|4390.5|4382.3|2
1649078230000|2022-04-04 13:17:10|4390.9|4384.9|4391.1|4385.1|4391.1|4385.1|4390.9|4384.9|2
1649078240000|2022-04-04 13:17:20|4391.4|4385.4|4391.6|4385.6|4391.6|4385.6|4391.4|4385.4|2
1649078250000|2022-04-04 13:17:30|4392.1|4386.1|4391.6|4385.6|4392.4|4386.4|4391.6|4385.6|3
1649078260000|2022-04-04 13:17:40|4391.8|4385.8|4391.5|4385.5|4391.8|4385.8|4391.5|4385.5|2
1649078270000|2022-04-04 13:17:50|4391.6|4385.6|4391.4|4385.4|4391.6|4385.6|4391.1|4385.1|3
1649078280000|2022-04-04 13:18:00|4391.1|4385.1|4391.6|4385.6|4391.6|4385.6|4391.1|4385.1|2
1649078290000|2022-04-04 13:18:10|4391.1|4385.1|4392.4|4386.4|4392.6|4386.6|4391.1|4385.1|6
1649078300000|2022-04-04 13:18:20|4391.4|4385.4|4391.9|4385.9|4391.9|4385.9|4391.1|4385.1|4
1649078310000|2022-04-04 13:18:30|4390.9|4384.9|4391.6|4385.6|4391.6|4385.6|4390.9|4384.9|2
1649078330000|2022-04-04 13:18:50|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|1
1649078340000|2022-04-04 13:19:00|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649078370000|2022-04-04 13:19:30|4392.4|4386.4|4393.4|4387.4|4393.6|4387.6|4392.4|4386.4|4
1649078380000|2022-04-04 13:19:40|4392.4|4386.4|4394.9|4388.9|4394.9|4388.9|4392.4|4386.4|4
1649078390000|2022-04-04 13:19:50|4396.1|4390.1|4394.9|4388.9|4396.1|4390.1|4394.9|4388.9|4
1649078400000|2022-04-04 13:20:00|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|1
1649078410000|2022-04-04 13:20:10|4394.6|4388.6|4394.4|4388.4|4395.4|4389.4|4394.1|4388.1|7
1649078420000|2022-04-04 13:20:20|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649078440000|2022-04-04 13:20:40|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1649078450000|2022-04-04 13:20:50|4393.6|4387.6|4394.4|4388.4|4394.6|4388.6|4393.6|4387.6|3
1649078460000|2022-04-04 13:21:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1649078470000|2022-04-04 13:21:10|4393.6|4387.6|4393.1|4387.1|4393.6|4387.6|4393.1|4387.1|3
1649078480000|2022-04-04 13:21:20|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1649078490000|2022-04-04 13:21:30|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|1
1649078500000|2022-04-04 13:21:40|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1649078510000|2022-04-04 13:21:50|4393.6|4387.6|4393.9|4387.9|4393.9|4387.9|4393.6|4387.6|2
1649078520000|2022-04-04 13:22:00|4393.6|4387.6|4396.4|4390.4|4396.4|4390.4|4393.6|4387.6|6
1649078530000|2022-04-04 13:22:10|4396.6|4390.6|4396.9|4390.9|4396.9|4390.9|4396.6|4390.6|2
1649078540000|2022-04-04 13:22:20|4396.4|4390.4|4395.9|4389.9|4396.4|4390.4|4394.1|4388.1|10
1649078560000|2022-04-04 13:22:40|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|1
1649078570000|2022-04-04 13:22:50|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|2
1649078580000|2022-04-04 13:23:00|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|1
1649078610000|2022-04-04 13:23:30|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|1
1649078620000|2022-04-04 13:23:40|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|1
1649078660000|2022-04-04 13:24:20|4395.1|4389.1|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|3
1649078670000|2022-04-04 13:24:30|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|1
1649078680000|2022-04-04 13:24:40|4396.4|4390.4|4396.1|4390.1|4396.4|4390.4|4396.1|4390.1|2
1649078690000|2022-04-04 13:24:50|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1649078710000|2022-04-04 13:25:10|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1649078720000|2022-04-04 13:25:20|4396.9|4390.9|4396.6|4390.6|4396.9|4390.9|4396.6|4390.6|2
1649078730000|2022-04-04 13:25:30|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.1|4390.1|4
1649078740000|2022-04-04 13:25:40|4396.1|4390.1|4396.1|4390.1|4396.4|4390.4|4395.6|4389.6|4
1649078750000|2022-04-04 13:25:50|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1649078760000|2022-04-04 13:26:00|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1649078770000|2022-04-04 13:26:10|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1649078780000|2022-04-04 13:26:20|4397.1|4391.1|4396.6|4390.6|4397.1|4391.1|4396.6|4390.6|2
1649078800000|2022-04-04 13:26:40|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1649078820000|2022-04-04 13:27:00|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1649078830000|2022-04-04 13:27:10|4397.1|4391.1|4396.1|4390.1|4397.1|4391.1|4396.1|4390.1|3
1649078840000|2022-04-04 13:27:20|4395.1|4389.1|4394.9|4388.9|4395.6|4389.6|4394.9|4388.9|3
1649078850000|2022-04-04 13:27:30|4394.6|4388.6|4394|4384.8|4394.8|4388.6|4394|4384.8|4
1649078860000|2022-04-04 13:27:40|4391.1|4384.5|4391.1|4385.1|4391.1|4385.1|4391.1|4384.5|3
1649078870000|2022-04-04 13:27:50|4391.3|4383.3|4390.6|4384.6|4391.3|4384.6|4390.6|4383.3|2
1649078880000|2022-04-04 13:28:00|4390.9|4384.9|4390.8|4384.8|4390.9|4384.9|4390.8|4384.8|2
1649078890000|2022-04-04 13:28:10|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|1
1649078910000|2022-04-04 13:28:30|4391.4|4385.4|4391.6|4385.6|4391.6|4385.6|4390.9|4384.9|3
1649078920000|2022-04-04 13:28:40|4391.4|4385.4|4390.1|4384.1|4391.4|4385.4|4390.1|4384.1|4
1649078930000|2022-04-04 13:28:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|1
1649078940000|2022-04-04 13:29:00|4389.1|4383.1|4389.6|4383.6|4389.6|4383.6|4388.6|4382.6|3
1649078960000|2022-04-04 13:29:20|4389.9|4383.9|4390.1|4384.1|4390.1|4384.1|4388.6|4382.6|3
1649078970000|2022-04-04 13:29:30|4389.9|4383.9|4386.9|4380.9|4389.9|4383.9|4386.9|4380.3|7
1649078980000|2022-04-04 13:29:40|4387.1|4381.1|4385.9|4379.9|4387.1|4381.1|4385.6|4379.6|3
1649078990000|2022-04-04 13:29:50|4386.4|4380.4|4387.3|4377.5|4387.3|4380.6|4386.4|4377|5
1649079000000|2022-04-04 13:30:00|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|1
1649079010000|2022-04-04 13:30:10|4384.1|4378.1|4383.9|4377.9|4384.1|4378.1|4383.4|4377.4|3
1649079020000|2022-04-04 13:30:20|4384.6|4378.6|4384.9|4378.9|4384.9|4378.9|4383.9|4377.9|6
1649079030000|2022-04-04 13:30:30|4385.1|4379.1|4386.1|4380.1|4386.1|4380.1|4385.1|4379.1|5
1649079040000|2022-04-04 13:30:40|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1649079050000|2022-04-04 13:30:50|4386.4|4380.4|4387.1|4381.1|4387.6|4381.6|4386.4|4380.4|4
1649079060000|2022-04-04 13:31:00|4387.4|4381.4|4388.4|4382.4|4388.4|4382.4|4387.4|4381.4|5
1649079070000|2022-04-04 13:31:10|4387.1|4381.1|4387.1|4381.1|4388.6|4382.6|4387.1|4381.1|3
1649079080000|2022-04-04 13:31:20|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.1|4382.1|3
1649079090000|2022-04-04 13:31:30|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649079100000|2022-04-04 13:31:40|4391.1|4385.1|4391.6|4385.6|4391.6|4385.6|4390.4|4384.4|3
1649079110000|2022-04-04 13:31:50|4392.6|4386.6|4393.9|4387.9|4393.9|4387.9|4392.6|4386.6|3
1649079120000|2022-04-04 13:32:00|4394.4|4388.4|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|4
1649079130000|2022-04-04 13:32:10|4394.5|4386.3|4394.5|4386.3|4394.5|4386.3|4394.5|4386.3|1
1649079140000|2022-04-04 13:32:20|4394.3|4386|4392.1|4386.1|4394.3|4386.1|4392.1|4386|2
1649079150000|2022-04-04 13:32:30|4391.9|4385.9|4393.8|4385.5|4393.8|4385.9|4391.9|4385.5|2
1649079160000|2022-04-04 13:32:40|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1649079170000|2022-04-04 13:32:50|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649079180000|2022-04-04 13:33:00|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|1
1649079200000|2022-04-04 13:33:20|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|4391.4|4385.4|1
1649079210000|2022-04-04 13:33:30|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|1
1649079220000|2022-04-04 13:33:40|4392.1|4386.1|4393.1|4387.1|4394.6|4388.6|4392.1|4386.1|9
1649079230000|2022-04-04 13:33:50|4392.6|4386.6|4393.4|4387.4|4393.4|4387.4|4391.6|4385.6|4
1649079240000|2022-04-04 13:34:00|4393.1|4387.1|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|2
1649079260000|2022-04-04 13:34:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1649079270000|2022-04-04 13:34:30|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|2
1649079280000|2022-04-04 13:34:40|4394.9|4388.9|4392.6|4386.6|4395.1|4389.1|4392.6|4386.6|6
1649079290000|2022-04-04 13:34:50|4392.8|4384.3|4387.8|4379.5|4392.8|4384.3|4387.8|4379.5|9
1649079300000|2022-04-04 13:35:00|4387.5|4379.3|4385.4|4379.4|4387.5|4379.4|4385.1|4379.1|5
1649079310000|2022-04-04 13:35:10|4385.6|4379.6|4390.5|4380.3|4391.5|4380.3|4385.6|4379.6|8
1649079320000|2022-04-04 13:35:20|4390.3|4380.8|4390.3|4381.5|4390.3|4381.5|4389.3|4380.8|8
1649079330000|2022-04-04 13:35:30|4390.5|4384.1|4389.6|4383.6|4390.5|4384.1|4389.6|4383.6|5
1649079340000|2022-04-04 13:35:40|4389.4|4383.4|4389.6|4383.6|4389.6|4383.6|4389.4|4383.4|2
1649079350000|2022-04-04 13:35:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|1
1649079360000|2022-04-04 13:36:00|4390.3|4378.8|4386|4380|4390.3|4380|4386|4376.3|9
1649079370000|2022-04-04 13:36:10|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1649079390000|2022-04-04 13:36:30|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1649079410000|2022-04-04 13:36:50|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1649079420000|2022-04-04 13:37:00|4387.4|4381.4|4388.9|4382.9|4388.9|4382.9|4387.4|4381.4|3
1649079430000|2022-04-04 13:37:10|4390.8|4382.8|4392.5|4382.5|4392.5|4382.8|4390.8|4382.5|3
1649079440000|2022-04-04 13:37:20|4391.5|4382.3|4390.5|4382.3|4391.5|4384|4389|4382.3|8
1649079450000|2022-04-04 13:37:30|4390.3|4379.8|4390.3|4379.5|4390.3|4379.8|4390.3|4379.5|2
1649079460000|2022-04-04 13:37:40|4390|4380.3|4387|4371.3|4390|4381.8|4387|4371.3|9
1649079470000|2022-04-04 13:37:50|4386.8|4370.8|4382.5|4370.8|4386.8|4370.8|4382.5|4370.8|7
1649079480000|2022-04-04 13:38:00|4379|4371.4|4381.8|4367.5|4382|4371.9|4377.3|4365.8|7
1649079490000|2022-04-04 13:38:10|4382.3|4368|4382.3|4371|4382.3|4371|4382.3|4368|5
1649079500000|2022-04-04 13:38:20|4382.8|4371.3|4383.5|4375.3|4383.8|4375.3|4382.8|4371.3|6
1649079510000|2022-04-04 13:38:30|4383.4|4377.4|4382.8|4371|4383.5|4377.4|4382.8|4371|4
1649079520000|2022-04-04 13:38:40|4382.3|4372.3|4383.8|4375.3|4383.8|4375.3|4382.3|4372.3|7
1649079530000|2022-04-04 13:38:50|4382.5|4375.5|4382.5|4374.3|4382.5|4375.5|4382.5|4374.3|2
1649079540000|2022-04-04 13:39:00|4381.8|4373.8|4384.5|4375|4384.5|4375|4380.9|4373.5|6
1649079550000|2022-04-04 13:39:10|4384.3|4375.8|4385.8|4377.8|4385.8|4377.8|4383.6|4375.8|4
1649079560000|2022-04-04 13:39:20|4384.3|4378.3|4386.1|4380.1|4386.1|4380.1|4384.3|4378.3|4
1649079570000|2022-04-04 13:39:30|4386.4|4380.4|4386.6|4380.6|4387.4|4381.4|4386.4|4380.4|8
1649079580000|2022-04-04 13:39:40|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|4
1649079590000|2022-04-04 13:39:50|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1649079600000|2022-04-04 13:40:00|4386.6|4380.6|4387.1|4381.1|4387.1|4381.1|4386.4|4380.4|7
1649079610000|2022-04-04 13:40:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1649079620000|2022-04-04 13:40:20|4386.1|4380.1|4385.4|4379.4|4386.1|4380.1|4384.9|4378.9|3
1649079630000|2022-04-04 13:40:30|4385.6|4379.6|4385.6|4379.6|4386.9|4380.9|4385.5|4379.5|11
1649079640000|2022-04-04 13:40:40|4386.6|4380.6|4385.9|4379.9|4386.6|4380.6|4385.6|4379.6|3
1649079650000|2022-04-04 13:40:50|4386.4|4380.4|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|3
1649079660000|2022-04-04 13:41:00|4385.6|4379.6|4385.1|4379.1|4386.1|4380.1|4385.1|4379.1|7
1649079710000|2022-04-04 13:41:50|4384.6|4378.6|4384.3|4374.8|4384.6|4378.6|4382.6|4372.3|8
1649079720000|2022-04-04 13:42:00|4384.8|4375.3|4384.5|4378.5|4386.5|4378.5|4384.5|4375.3|4
1649079730000|2022-04-04 13:42:10|4384.9|4378.9|4381.9|4375.9|4384.9|4378.9|4381.5|4371|6
1649079740000|2022-04-04 13:42:20|4383.3|4377.3|4383.4|4377.4|4383.4|4377.4|4383.3|4377.3|2
1649079750000|2022-04-04 13:42:30|4383.6|4377.6|4383.6|4377.6|4384.6|4378.6|4383.6|4377.6|3
1649079760000|2022-04-04 13:42:40|4383.9|4377.9|4384.9|4378.9|4384.9|4378.9|4383.4|4377.4|4
1649079770000|2022-04-04 13:42:50|4384.1|4378.1|4384|4374.3|4384.8|4378.1|4384|4374.3|3
1649079780000|2022-04-04 13:43:00|4383.8|4373.3|4383.3|4373.3|4383.8|4373.3|4383.3|4372.3|4
1649079790000|2022-04-04 13:43:10|4383|4373.5|4383|4373.5|4383|4373.5|4383|4373.5|1
1649079800000|2022-04-04 13:43:20|4382.5|4374|4382.1|4376.1|4382.5|4376.1|4380.4|4374|10
1649079820000|2022-04-04 13:43:40|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1649079830000|2022-04-04 13:43:50|4382.6|4376.6|4384.9|4378.9|4384.9|4378.9|4382.6|4376.6|4
1649079840000|2022-04-04 13:44:00|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|1
1649079850000|2022-04-04 13:44:10|4383.1|4377.1|4383.9|4377.9|4383.9|4377.9|4382.6|4376.6|5
1649079880000|2022-04-04 13:44:40|4384.6|4378.6|4383.4|4377.4|4384.9|4378.9|4383.1|4377.1|6
1649079890000|2022-04-04 13:44:50|4383.6|4377.6|4384.4|4378.4|4384.4|4378.4|4383.6|4377.6|4
1649079900000|2022-04-04 13:45:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1649079920000|2022-04-04 13:45:20|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|1
1649079930000|2022-04-04 13:45:30|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|1
1649079950000|2022-04-04 13:45:50|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1649079960000|2022-04-04 13:46:00|4384.6|4378.6|4385.1|4379.1|4385.1|4379.1|4383.9|4377.9|5
1649079970000|2022-04-04 13:46:10|4384.9|4378.9|4383.4|4377.4|4384.9|4378.9|4383.4|4377.4|6
1649079980000|2022-04-04 13:46:20|4383.6|4377.6|4383.1|4377.1|4384.9|4378.9|4383.1|4377.1|5
1649079990000|2022-04-04 13:46:30|4382.4|4376.4|4381.9|4375.9|4383.6|4377.6|4381.9|4375.9|8
1649080000000|2022-04-04 13:46:40|4382.1|4376.1|4380.1|4374.1|4382.9|4376.9|4380.1|4374.1|4
1649080010000|2022-04-04 13:46:50|4379.1|4373.1|4378.4|4372.4|4379.1|4373.1|4378.4|4372.4|3
1649080020000|2022-04-04 13:47:00|4378.1|4372.1|4377.1|4371.1|4378.6|4372.6|4376.9|4370.9|4
1649080030000|2022-04-04 13:47:10|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|2
1649080040000|2022-04-04 13:47:20|4376.4|4370.4|4382.8|4374|4382.8|4374|4376.4|4370.4|2
1649080050000|2022-04-04 13:47:30|4385|4374.5|4383.1|4377.1|4385|4377.4|4383.1|4374.5|4
1649080060000|2022-04-04 13:47:40|4383.8|4374.8|4382.1|4376.1|4383.8|4377.3|4381.1|4374.5|12
1649080070000|2022-04-04 13:47:50|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|1
1649080090000|2022-04-04 13:48:10|4381.4|4375.4|4381.1|4375.1|4381.4|4375.4|4380.9|4374.9|3
1649080100000|2022-04-04 13:48:20|4380.4|4374.4|4380.6|4374.6|4380.6|4374.6|4380.4|4374.4|2
1649080110000|2022-04-04 13:48:30|4379.9|4373.9|4377.6|4371.6|4379.9|4373.9|4377.6|4371.6|6
1649080120000|2022-04-04 13:48:40|4377.8|4369.5|4377.5|4369.5|4377.8|4369.5|4377.5|4369.5|2
1649080130000|2022-04-04 13:48:50|4376.3|4370.3|4377.1|4371.1|4377.1|4371.1|4376.3|4370.3|3
1649080140000|2022-04-04 13:49:00|4377.6|4371.6|4380.6|4374.6|4380.8|4374.6|4377.6|4371.6|3
1649080150000|2022-04-04 13:49:10|4380.9|4374.9|4380.1|4374.1|4381.6|4375.6|4380.1|4374.1|5
1649080170000|2022-04-04 13:49:30|4379.9|4373.9|4380.1|4374.1|4380.1|4374.1|4379.9|4373.9|2
1649080180000|2022-04-04 13:49:40|4380.6|4374.6|4381.1|4375.1|4381.1|4375.1|4380.1|4374.1|5
1649080190000|2022-04-04 13:49:50|4381.6|4375.6|4381.9|4375.9|4381.9|4375.9|4381.6|4375.6|2
1649080200000|2022-04-04 13:50:00|4382.1|4376.1|4382.9|4376.9|4383.1|4377.1|4382.1|4376.1|3
1649080210000|2022-04-04 13:50:10|4383.1|4377.1|4382.9|4376.9|4383.1|4377.1|4382.9|4376.9|2
1649080230000|2022-04-04 13:50:30|4382.4|4376.4|4381.4|4375.4|4382.9|4376.9|4380.1|4374.1|6
1649080240000|2022-04-04 13:50:40|4382.1|4376.1|4380.6|4374.6|4382.1|4376.1|4380.4|4374.4|3
1649080250000|2022-04-04 13:50:50|4381.1|4375.1|4381.1|4375.1|4382.1|4376.1|4381.1|4375.1|5
1649080260000|2022-04-04 13:51:00|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|1
1649080270000|2022-04-04 13:51:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|1
1649080280000|2022-04-04 13:51:20|4381.6|4375.6|4382.4|4376.4|4382.6|4376.6|4381.6|4375.6|5
1649080290000|2022-04-04 13:51:30|4382.1|4376.1|4380.4|4374.4|4382.1|4376.1|4380.1|4374.1|5
1649080300000|2022-04-04 13:51:40|4380.6|4374.6|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|4
1649080320000|2022-04-04 13:52:00|4380.6|4374.6|4380.4|4374.4|4380.6|4374.6|4379.6|4373.6|4
1649080340000|2022-04-04 13:52:20|4380.6|4374.6|4386.3|4380.3|4386.3|4380.3|4380.6|4374.6|5
1649080350000|2022-04-04 13:52:30|4386.5|4380.5|4385.9|4379.9|4387|4381|4385.9|4379.9|5
1649080370000|2022-04-04 13:52:50|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|1
1649080390000|2022-04-04 13:53:10|4385.1|4379.1|4384.9|4378.9|4385.1|4379.1|4384.9|4378.9|2
1649080400000|2022-04-04 13:53:20|4385.1|4379.1|4384.4|4378.4|4385.1|4379.1|4383.6|4377.6|6
1649080410000|2022-04-04 13:53:30|4383.4|4377.4|4384.6|4378.6|4385.4|4379.4|4383.4|4377.4|6
1649080420000|2022-04-04 13:53:40|4384.1|4378.1|4384.4|4378.4|4384.4|4378.4|4384.1|4378.1|2
1649080430000|2022-04-04 13:53:50|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|1
1649080440000|2022-04-04 13:54:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1649080450000|2022-04-04 13:54:10|4384.9|4378.9|4385.1|4379.1|4385.1|4379.1|4384.1|4378.1|4
1649080460000|2022-04-04 13:54:20|4384.4|4378.4|4384.4|4378.4|4385.4|4379.4|4384.4|4378.4|6
1649080470000|2022-04-04 13:54:30|4384.1|4378.1|4383.4|4377.4|4384.3|4378.3|4382.9|4376.9|9
1649080480000|2022-04-04 13:54:40|4383.1|4377.1|4384.4|4378.4|4384.4|4378.4|4383.1|4377.1|4
1649080490000|2022-04-04 13:54:50|4384.6|4378.6|4384.1|4378.1|4384.6|4378.6|4383.9|4377.9|4
1649080500000|2022-04-04 13:55:00|4385.1|4379.1|4385.4|4379.4|4385.4|4379.4|4385.1|4379.1|2
1649080510000|2022-04-04 13:55:10|4385.6|4379.6|4384.6|4378.6|4385.6|4379.6|4384.6|4378.6|3
1649080520000|2022-04-04 13:55:20|4384.4|4378.4|4382.4|4376.4|4384.4|4378.4|4382.4|4376.4|4
1649080540000|2022-04-04 13:55:40|4380.9|4374.9|4380.1|4374.1|4380.9|4374.9|4380|4374|5
1649080550000|2022-04-04 13:55:50|4379.9|4373.9|4380.6|4374.6|4380.6|4374.6|4379.9|4373.9|3
1649080560000|2022-04-04 13:56:00|4383.8|4375.8|4385.5|4376.8|4385.5|4377.3|4383.3|4375.8|3
1649080570000|2022-04-04 13:56:10|4385|4375.8|4384.3|4376.3|4385|4376.3|4384.3|4375.8|2
1649080580000|2022-04-04 13:56:20|4383|4375|4383|4375|4383|4375|4383|4375|1
1649080590000|2022-04-04 13:56:30|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|1
1649080600000|2022-04-04 13:56:40|4382.9|4376.9|4381.1|4375.1|4382.9|4376.9|4381.1|4375.1|6
1649080610000|2022-04-04 13:56:50|4380.4|4374.4|4379.6|4373.6|4380.4|4374.4|4379.6|4373.6|5
1649080620000|2022-04-04 13:57:00|4379.1|4373.1|4379.9|4373.9|4379.9|4373.9|4379.1|4373.1|3
1649080640000|2022-04-04 13:57:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|1
1649080650000|2022-04-04 13:57:30|4379.9|4373.9|4380.6|4374.6|4380.6|4374.6|4379.9|4373.9|3
1649080660000|2022-04-04 13:57:40|4380.9|4374.9|4379.9|4373.9|4380.9|4374.9|4379.9|4373.9|2
1649080670000|2022-04-04 13:57:50|4380|4371.8|4374.9|4368.9|4380|4371.8|4374.1|4368.1|11
1649080680000|2022-04-04 13:58:00|4375.1|4369.1|4374.4|4368.4|4375.1|4369.1|4374.4|4368.4|3
1649080690000|2022-04-04 13:58:10|4374.9|4368.9|4378.8|4370.5|4378.8|4370.5|4374.9|4368.9|4
1649080700000|2022-04-04 13:58:20|4379|4370.8|4379.1|4373.1|4379.3|4373.1|4379|4370.8|3
1649080720000|2022-04-04 13:58:40|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|2
1649080730000|2022-04-04 13:58:50|4378.1|4372.1|4376.3|4370.3|4378.1|4372.1|4375.3|4369.3|7
1649080740000|2022-04-04 13:59:00|4376.5|4370.5|4377.4|4371.4|4377.4|4371.4|4376.5|4370.5|4
1649080750000|2022-04-04 13:59:10|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|4
1649080760000|2022-04-04 13:59:20|4378.4|4372.4|4378.8|4372.8|4379.8|4372.8|4378.4|4371.5|5
1649080770000|2022-04-04 13:59:30|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.5|4372.5|2
1649080780000|2022-04-04 13:59:40|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4379.4|4373.4|2
1649080790000|2022-04-04 13:59:50|4380.4|4374.4|4382.4|4376.4|4382.4|4376.4|4380.4|4374.4|6
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4384.6|4378.6|4384.6|4378.6|4383.1|4377.1|4
1649080810000|2022-04-04 14:00:10|4383.4|4377.4|4383.1|4377.1|4383.6|4377.6|4383.1|4377.1|4
1649080830000|2022-04-04 14:00:30|4381.9|4375.9|4383.6|4377.6|4383.6|4377.6|4381.9|4375.9|3
1649080840000|2022-04-04 14:00:40|4383.9|4377.9|4384.1|4378.1|4384.4|4378.4|4383.6|4377.6|5
1649080850000|2022-04-04 14:00:50|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|1
1649080860000|2022-04-04 14:01:00|4384|4378|4384.4|4378.4|4384.4|4378.4|4384|4378|3
1649080870000|2022-04-04 14:01:10|4385.6|4379.6|4385.6|4379.6|4385.9|4379.9|4385.4|4379.4|6
1649080880000|2022-04-04 14:01:20|4386.8|4380.8|4387.1|4381.1|4387.1|4381.1|4386.6|4380.6|5
1649080890000|2022-04-04 14:01:30|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1649080900000|2022-04-04 14:01:40|4387.1|4381.1|4387.4|4381.4|4387.4|4381.4|4387.1|4381.1|2
1649080920000|2022-04-04 14:02:00|4387.1|4381.1|4387.9|4381.9|4387.9|4381.9|4387.1|4381.1|2
1649080930000|2022-04-04 14:02:10|4387.6|4381.6|4385.9|4379.9|4387.6|4381.6|4384.9|4378.9|9
1649080960000|2022-04-04 14:02:40|4386.6|4380.6|4386.4|4380.4|4386.6|4380.6|4386.4|4380.4|2
1649080970000|2022-04-04 14:02:50|4386.9|4380.9|4387.1|4381.1|4387.1|4381.1|4386.9|4380.9|2
1649080980000|2022-04-04 14:03:00|4387.4|4381.4|4387.6|4381.6|4387.6|4381.6|4387.4|4381.4|2
1649080990000|2022-04-04 14:03:10|4387.4|4381.4|4387.6|4381.6|4387.6|4381.6|4386.9|4380.9|4
1649081000000|2022-04-04 14:03:20|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649081010000|2022-04-04 14:03:30|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1649081020000|2022-04-04 14:03:40|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649081030000|2022-04-04 14:03:50|4387.6|4381.6|4387.1|4381.1|4387.9|4381.9|4387.1|4381.1|6
1649081040000|2022-04-04 14:04:00|4387.9|4381.9|4387.9|4381.9|4388.1|4382.1|4387.6|4381.6|4
1649081050000|2022-04-04 14:04:10|4387.6|4381.6|4386.9|4380.9|4387.6|4381.6|4386.4|4380.4|4
1649081060000|2022-04-04 14:04:20|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649081070000|2022-04-04 14:04:30|4387.4|4381.4|4388.4|4382.4|4388.4|4382.4|4387.4|4381.4|2
1649081090000|2022-04-04 14:04:50|4388.9|4382.9|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|2
1649081100000|2022-04-04 14:05:00|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649081110000|2022-04-04 14:05:10|4393.8|4383.8|4393.5|4383.8|4393.8|4383.8|4393.5|4383.8|2
1649081130000|2022-04-04 14:05:30|4393.4|4387.4|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|2
1649081140000|2022-04-04 14:05:40|4393.9|4387.9|4393.6|4387.6|4393.9|4387.9|4393.4|4387.4|3
1649081160000|2022-04-04 14:06:00|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1649081170000|2022-04-04 14:06:10|4395.1|4389.1|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|3
1649081180000|2022-04-04 14:06:20|4396.3|4388.3|4396.3|4388.3|4396.3|4388.3|4396.3|4388.3|1
1649081190000|2022-04-04 14:06:30|4398.8|4388.8|4394.3|4385|4398.8|4388.8|4393.8|4382|10
1649081200000|2022-04-04 14:06:40|4394|4385.5|4392.5|4386.5|4394|4386.5|4392.3|4385.5|4
1649081210000|2022-04-04 14:06:50|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|4392.6|4386.6|1
1649081220000|2022-04-04 14:07:00|4392.4|4386.4|4391.9|4385.9|4392.6|4386.6|4391.9|4385.9|4
1649081230000|2022-04-04 14:07:10|4389.4|4383.4|4389.5|4383.5|4389.5|4383.5|4389.1|4383.1|3
1649081240000|2022-04-04 14:07:20|4389.9|4383.9|4388.9|4382.9|4389.9|4383.9|4388.9|4381.5|5
1649081250000|2022-04-04 14:07:30|4389.4|4383.4|4390|4384|4390.8|4384|4388.9|4382.8|5
1649081260000|2022-04-04 14:07:40|4390.1|4384.1|4392.4|4386.4|4395.3|4386.4|4390.1|4384.1|8
1649081270000|2022-04-04 14:07:50|4391.5|4385.5|4392.1|4386.1|4392.1|4386.1|4390.3|4384.3|5
1649081280000|2022-04-04 14:08:00|4392.6|4386.6|4393.1|4387.1|4393.1|4387.1|4392.4|4386.4|5
1649081290000|2022-04-04 14:08:10|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|3
1649081300000|2022-04-04 14:08:20|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1649081320000|2022-04-04 14:08:40|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4394.1|4388.1|2
1649081340000|2022-04-04 14:09:00|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1649081370000|2022-04-04 14:09:30|4394.4|4388.4|4393.6|4387.6|4394.4|4388.4|4393.6|4387.6|3
1649081380000|2022-04-04 14:09:40|4393.9|4387.9|4396.4|4390.4|4398|4390.4|4393.9|4387.9|6
1649081390000|2022-04-04 14:09:50|4396.5|4390.5|4396.5|4390.5|4397|4391|4396|4390|7
1649081400000|2022-04-04 14:10:00|4396.3|4390.3|4397.6|4391.6|4397.9|4391.9|4396.3|4390.3|17
1649081410000|2022-04-04 14:10:10|4397.9|4391.9|4397.9|4391.9|4398.1|4392.1|4397.6|4391.6|15
1649081420000|2022-04-04 14:10:20|4398.1|4392.1|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|8
1649081430000|2022-04-04 14:10:30|4397.9|4391.9|4398.9|4392.9|4399.1|4393.1|4397.9|4391.9|9
1649081450000|2022-04-04 14:10:50|4399.1|4393.1|4398.3|4389.5|4401.1|4395.1|4398.3|4389.5|11
1649081460000|2022-04-04 14:11:00|4398|4390.3|4395.9|4389.9|4398|4390.8|4395.9|4389.8|20
1649081470000|2022-04-04 14:11:10|4396.1|4390.1|4395.9|4389.9|4396.1|4390.1|4395.9|4389.9|14
1649081480000|2022-04-04 14:11:20|4396.1|4390.1|4396.4|4390.4|4396.6|4390.6|4395.9|4389.9|18
1649081490000|2022-04-04 14:11:30|4396.6|4390.6|4397.4|4391.4|4397.4|4391.4|4396.4|4390.4|11
1649081500000|2022-04-04 14:11:40|4397.6|4391.6|4399.5|4391.5|4399.5|4392.4|4397.4|4391.4|7
1649081520000|2022-04-04 14:12:00|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1649081530000|2022-04-04 14:12:10|4397.4|4391.4|4397.8|4389.8|4397.8|4391.4|4397.4|4389.8|2
1649081540000|2022-04-04 14:12:20|4396.4|4390.4|4396.1|4390.1|4396.4|4390.4|4394.9|4388.9|6
1649081590000|2022-04-04 14:13:10|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1649081600000|2022-04-04 14:13:20|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1649081610000|2022-04-04 14:13:30|4398.1|4392.1|4399|4393|4400|4393|4398.1|4392|3
1649081620000|2022-04-04 14:13:40|4397.8|4391.8|4397.5|4391.5|4397.8|4391.8|4397.5|4391.5|2
1649081630000|2022-04-04 14:13:50|4396.8|4390.8|4396.1|4390.1|4396.9|4390.9|4395.4|4389.4|7
1649081660000|2022-04-04 14:14:20|4395.1|4389.1|4395.3|4386|4395.4|4389.4|4395.1|4386|3
1649081670000|2022-04-04 14:14:30||4386.3||4387.3||4387.3||4386.3|2
1649081680000|2022-04-04 14:14:40|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|1
1649081690000|2022-04-04 14:14:50|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|3
1649081700000|2022-04-04 14:15:00|4396.9|4390.9|4397.1|4391.1|4397.1|4391.1|4396.9|4390.9|2
1649081710000|2022-04-04 14:15:10|4395.6|4389.6|4394.1|4388.1|4395.6|4389.6|4394.1|4388.1|3
1649081720000|2022-04-04 14:15:20|4393.9|4387.9|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|3
1649081730000|2022-04-04 14:15:30|4394.1|4388.1|4392.1|4386.1|4394.1|4388.1|4392.1|4386.1|4
1649081740000|2022-04-04 14:15:40|4394|4386|4394.3|4386.3|4394.3|4386.3|4394|4386|2
1649081750000|2022-04-04 14:15:50|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|1
1649081760000|2022-04-04 14:16:00|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1649081780000|2022-04-04 14:16:20|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4394.1|4388.1|2
1649081790000|2022-04-04 14:16:30|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.6|4388.6|2
1649081800000|2022-04-04 14:16:40|4395|4386.3|4392|4382.5|4395|4386.3|4392|4381.5|4
1649081810000|2022-04-04 14:16:50||4383.8||4383.8||4383.8||4383.8|1
1649081820000|2022-04-04 14:17:00|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|1
1649081830000|2022-04-04 14:17:10|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1649081840000|2022-04-04 14:17:20|4388.9|4382.9|4389.6|4383.6|4389.6|4383.6|4388.9|4382.9|2
1649081860000|2022-04-04 14:17:40|4389.4|4383.4|4389.1|4383.1|4389.4|4383.4|4389.1|4383.1|2
1649081880000|2022-04-04 14:18:00|4389.4|4383.4|4389.6|4383.6|4389.6|4383.6|4389.1|4383.1|3
1649081890000|2022-04-04 14:18:10|4389.4|4383.4|4390.6|4384.6|4390.6|4384.6|4388.9|4382.9|6
1649081900000|2022-04-04 14:18:20|4390.9|4384.9|4391.1|4385.1|4391.1|4385.1|4390.9|4384.9|2
1649081910000|2022-04-04 14:18:30|4391.4|4385.4|4390.6|4384.6|4391.4|4385.4|4390.1|4384.1|3
1649081920000|2022-04-04 14:18:40|4390.1|4384.1|4392.4|4386.4|4392.4|4386.4|4390.1|4384.1|6
1649081930000|2022-04-04 14:18:50|4392.9|4386.9|4394.4|4388.4|4394.4|4388.4|4392.9|4386.9|4
1649081950000|2022-04-04 14:19:10|4395.4|4389.4|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|2
1649081960000|2022-04-04 14:19:20|4394.9|4388.9|4394.1|4388.1|4394.9|4388.9|4394.1|4388.1|3
1649081980000|2022-04-04 14:19:40|4393.9|4387.9|4393.1|4387.1|4393.9|4387.9|4393.1|4387.1|4
1649082010000|2022-04-04 14:20:10|4392.9|4386.9|4393.9|4387.9|4393.9|4387.9|4392.9|4386.9|3
1649082020000|2022-04-04 14:20:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1649082040000|2022-04-04 14:20:40|4394.6|4388.6|4395.9|4389.9|4395.9|4389.9|4394.6|4388.6|2
1649082050000|2022-04-04 14:20:50|4396.6|4390.6|4396.8|4388.8|4397.4|4391.4|4396.6|4388.8|3
1649082060000|2022-04-04 14:21:00|4396.5|4388.3|4395.3|4387|4396.5|4388.6|4393.5|4387|7
1649082080000|2022-04-04 14:21:20|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|1
1649082090000|2022-04-04 14:21:30|4396.1|4390.1|4395.9|4389.9|4396.1|4390.1|4395.6|4389.6|3
1649082100000|2022-04-04 14:21:40|4396.9|4390.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|3
1649082110000|2022-04-04 14:21:50|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|1
1649082120000|2022-04-04 14:22:00|4397.4|4391.4|4398.6|4392.6|4398.6|4392.6|4397.1|4391.1|5
1649082130000|2022-04-04 14:22:10|4400.8|4392.5|4400.8|4392.5|4400.8|4392.5|4400.8|4392.5|1
1649082150000|2022-04-04 14:22:30|4399|4393|4398.3|4392.3|4399|4393|4397.1|4391.1|6
1649082160000|2022-04-04 14:22:40|4398.5|4392.5|4398.8|4392.8|4398.8|4392.8|4398.5|4392.5|2
1649082170000|2022-04-04 14:22:50|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|3
1649082180000|2022-04-04 14:23:00|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|1
1649082190000|2022-04-04 14:23:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1649082200000|2022-04-04 14:23:20|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1649082210000|2022-04-04 14:23:30|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|2
1649082220000|2022-04-04 14:23:40|4399.6|4393.6|4398.9|4392.9|4399.6|4393.6|4398.9|4392.9|3
1649082230000|2022-04-04 14:23:50|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1649082240000|2022-04-04 14:24:00|4399.9|4393.9|4398.1|4392.1|4400.1|4394.1|4397.1|4391.1|11
1649082250000|2022-04-04 14:24:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|1
1649082260000|2022-04-04 14:24:20|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|1
1649082270000|2022-04-04 14:24:30|4398.6|4392.6|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|2
1649082280000|2022-04-04 14:24:40|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1649082300000|2022-04-04 14:25:00|4401.1|4395.1|4399.9|4393.9|4401.1|4395.1|4399.9|4393.9|2
1649082310000|2022-04-04 14:25:10|4400.1|4394.1|4399.9|4393.9|4400.1|4394.1|4399.9|4393.9|2
1649082320000|2022-04-04 14:25:20|4399|4393|4398.8|4392.8|4399|4393|4398.6|4392.6|3
1649082330000|2022-04-04 14:25:30|4398.1|4392.1|4397|4391|4398.1|4392.1|4396.9|4389.3|9
1649082340000|2022-04-04 14:25:40|4397.3|4391.3|4397.9|4391.9|4397.9|4391.9|4397.3|4391.3|2
1649082360000|2022-04-04 14:26:00|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1649082380000|2022-04-04 14:26:20|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|1
1649082390000|2022-04-04 14:26:30|4398.1|4392.1|4399.1|4393.1|4399.1|4393.1|4397.9|4391.9|4
1649082400000|2022-04-04 14:26:40|4398.6|4392.6|4398.9|4392.9|4398.9|4392.9|4398.6|4392.6|2
1649082410000|2022-04-04 14:26:50|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1649082420000|2022-04-04 14:27:00|4398.4|4392.4|4389.4|4383.4|4398.4|4392.4|4389.3|4383|13
1649082440000|2022-04-04 14:27:20|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649082460000|2022-04-04 14:27:40|4390.9|4384.9|4389.1|4383.1|4390.9|4384.9|4388.6|4382.6|4
1649082470000|2022-04-04 14:27:50|4390.1|4384.1|4390.4|4384.4|4390.4|4384.4|4390.1|4384.1|2
1649082480000|2022-04-04 14:28:00|4390.6|4384.6|4389.1|4383.1|4390.6|4384.6|4389.1|4383.1|2
1649082490000|2022-04-04 14:28:10|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1649082500000|2022-04-04 14:28:20|4388.6|4382.6|4389.9|4383.9|4389.9|4383.9|4388.6|4382.6|3
1649082510000|2022-04-04 14:28:30|4389.1|4383.1|4388.4|4382.4|4389.1|4383.1|4388.4|4382.4|2
1649082520000|2022-04-04 14:28:40|4387.9|4381.9|4388.4|4382.4|4388.4|4382.4|4387.9|4381.9|2
1649082530000|2022-04-04 14:28:50|4388.1|4382.1|4387.9|4381.9|4388.1|4382.1|4387.9|4381.9|2
1649082580000|2022-04-04 14:29:40|4387.4|4381.4|4388.1|4382.1|4388.1|4382.1|4387.4|4381.4|2
1649082590000|2022-04-04 14:29:50|4387.6|4381.6|4383.8|4369.8|4387.6|4381.6|4383.8|4369.3|9
1649082600000|2022-04-04 14:30:00|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1649082620000|2022-04-04 14:30:20|4374.9|4368.9|4373.1|4367.1|4374.9|4368.9|4373.1|4367.1|3
1649082630000|2022-04-04 14:30:30|4372.6|4366.6|4377.8|4369.3|4377.8|4369.3|4372.6|4366.5|5
1649082650000|2022-04-04 14:30:50|4378|4369.5|4384.5|4373.8|4384.5|4373.9|4378|4369.5|9
1649082670000|2022-04-04 14:31:10|4384.3|4374.8|4386.5|4378.5|4387.3|4378.5|4383.5|4374.8|9
1649082680000|2022-04-04 14:31:20|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1649082690000|2022-04-04 14:31:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649082700000|2022-04-04 14:31:40|4388.4|4382.4|4386.4|4380.4|4388.4|4382.4|4386.4|4380.4|2
1649082710000|2022-04-04 14:31:50|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|1
1649082720000|2022-04-04 14:32:00|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|2
1649082730000|2022-04-04 14:32:10|4388.6|4382.6|4389.1|4383.1|4389.1|4383.1|4388.6|4382.6|2
1649082740000|2022-04-04 14:32:20|4395.5|4383.3|4391|4385|4395.5|4385|4391|4383.3|5
1649082750000|2022-04-04 14:32:30|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|2
1649082760000|2022-04-04 14:32:40|4389.5|4381.3|4389|4380|4389.5|4381.3|4388.5|4380|4
1649082770000|2022-04-04 14:32:50|4389.5|4380.3|4389.8|4380.8|4389.8|4380.8|4389.5|4380.3|2
1649082780000|2022-04-04 14:33:00|4389.6|4383.6|4390.1|4384.1|4390.1|4384.1|4389.6|4383.6|3
1649082790000|2022-04-04 14:33:10|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1649082800000|2022-04-04 14:33:20|4390.6|4384.6|4390.9|4384.9|4390.9|4384.9|4390.6|4384.6|2
1649082810000|2022-04-04 14:33:30|4391.1|4385.1|4390.3|4384.3|4391.1|4385.1|4390.3|4384.3|3
1649082820000|2022-04-04 14:33:40|4391|4385|4391|4385|4391|4385|4391|4385|1
1649082830000|2022-04-04 14:33:50|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|1
1649082840000|2022-04-04 14:34:00|4392.1|4386.1|4391.6|4385.6|4392.1|4386.1|4391.6|4385.6|2
1649082850000|2022-04-04 14:34:10|4391.1|4385.1|4387.8|4373.3|4391.3|4385.1|4387.8|4372.3|8
1649082860000|2022-04-04 14:34:20||4373.5||4373.5||4373.5||4373.5|1
1649082870000|2022-04-04 14:34:30|4384|4373.8|4384|4373.8|4384|4373.8|4384|4373.8|1
1649082880000|2022-04-04 14:34:40|4384.5|4374|4386.8|4374.5|4386.8|4374.5|4384.5|4374|4
1649082890000|2022-04-04 14:34:50|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|1
1649082910000|2022-04-04 14:35:10|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1649082920000|2022-04-04 14:35:20|4387.4|4381.4|4387.9|4381.9|4387.9|4381.9|4387.4|4381.4|2
1649082930000|2022-04-04 14:35:30|4388.4|4382.4|4385.4|4379.4|4388.4|4382.4|4385.4|4377.3|5
1649082940000|2022-04-04 14:35:40|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1649082950000|2022-04-04 14:35:50|4384.1|4378.1|4385.3|4375|4385.3|4378.1|4384.1|4375|3
1649082970000|2022-04-04 14:36:10|4381.4|4375.3|4382.1|4376.1|4382.1|4376.1|4381.4|4375.3|3
1649082980000|2022-04-04 14:36:20|4382.6|4376.6|4383.4|4377.4|4383.4|4377.4|4382.6|4376.6|2
1649082990000|2022-04-04 14:36:30|4383.3|4375|4382.8|4374|4383.3|4375|4382.8|4374|3
1649083000000|2022-04-04 14:36:40||4363.3||4363.3||4363.3||4363.3|1
1649083010000|2022-04-04 14:36:50|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1649083020000|2022-04-04 14:37:00|4369.8|4361.8|4370|4361.8|4370|4361.8|4369.8|4361.5|3
1649083030000|2022-04-04 14:37:10|4370.3|4362|4370.5|4362.5|4370.5|4362.5|4370.3|4362|4
1649083040000|2022-04-04 14:37:20|4370.4|4364.4|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|2
1649083050000|2022-04-04 14:37:30|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|1
1649083060000|2022-04-04 14:37:40|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|1
1649083070000|2022-04-04 14:37:50|4373|4364|4373|4364|4373|4364|4373|4364|1
1649083080000|2022-04-04 14:38:00|4372.5|4363.8|4372.5|4364.5|4372.5|4364.5|4372.5|4363.8|3
1649083090000|2022-04-04 14:38:10|4370.6|4364.6|4373|4364.5|4373|4364.6|4370.6|4364.5|2
1649083110000|2022-04-04 14:38:30|4370.6|4364.6|4369.6|4363.6|4370.8|4364.6|4369.4|4362.5|4
1649083120000|2022-04-04 14:38:40|4370.1|4364.1|4370.9|4364.9|4370.9|4364.9|4370.1|4364.1|3
1649083130000|2022-04-04 14:38:50|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4370.9|4364.9|3
1649083140000|2022-04-04 14:39:00|4371.8|4363.8|4372|4363.8|4372|4363.8|4371.8|4363.8|2
1649083150000|2022-04-04 14:39:10|4371.8|4363.5|4370.8|4362.3|4371.8|4363.5|4370.8|4362.3|3
1649083160000|2022-04-04 14:39:20|4368.4|4362.4|4368.6|4362.6|4368.6|4362.6|4368.4|4362.4|2
1649083170000|2022-04-04 14:39:30|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|2
1649083180000|2022-04-04 14:39:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4367.6|4361.6|3
1649083190000|2022-04-04 14:39:50|4369.4|4363.4|4367.9|4361.9|4369.4|4363.4|4367.9|4361.9|5
1649083210000|2022-04-04 14:40:10|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1649083220000|2022-04-04 14:40:20|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1649083240000|2022-04-04 14:40:40|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1649083250000|2022-04-04 14:40:50|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|1
1649083260000|2022-04-04 14:41:00|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|1
1649083270000|2022-04-04 14:41:10|4368.6|4362.6|4367.4|4361.4|4368.6|4362.6|4367.4|4361.4|3
1649083280000|2022-04-04 14:41:20|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.9|4360.9|2
1649083290000|2022-04-04 14:41:30|4367.9|4361.9|4366.4|4360.4|4367.9|4361.9|4366.4|4360.4|2
1649083300000|2022-04-04 14:41:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|1
1649083310000|2022-04-04 14:41:50|4366.1|4360.1|4372.3|4364|4372.3|4364|4366.1|4360.1|5
1649083320000|2022-04-04 14:42:00|4372.5|4364.3|4379.8|4366.3|4384.3|4366.3|4372.5|4364.3|8
1649083330000|2022-04-04 14:42:10|4379.5||4378.8||4379.5||4378.8||4
1649083340000|2022-04-04 14:42:20|4378.5|4368|4378.5|4367.8|4378.5|4368|4378.5|4367.8|2
1649083350000|2022-04-04 14:42:30|4373.9|4367.9|4375.8|4367.8|4375.8|4368.6|4373.9|4367.8|4
1649083360000|2022-04-04 14:42:40|4374.4|4368.4|4373.8|4363.5|4374.4|4368.4|4373.8|4363.5|4
1649083370000|2022-04-04 14:42:50|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|1
1649083380000|2022-04-04 14:43:00|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|1
1649083400000|2022-04-04 14:43:20|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|2
1649083410000|2022-04-04 14:43:30|4373.6|4367.6|4380.8|4368|4382.3|4368|4373.6|4367.6|4
1649083430000|2022-04-04 14:43:50|4382|4369.3|4381.1|4375.1|4382|4375.1|4381.1|4369.3|2
1649083440000|2022-04-04 14:44:00|4380.6|4374.6|4378|4372|4380.6|4374.6|4378|4371.5|4
1649083450000|2022-04-04 14:44:10|4377.9|4371.9|4377.8|4371.8|4377.9|4371.9|4377.8|4371.8|2
1649083470000|2022-04-04 14:44:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1649083490000|2022-04-04 14:44:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|1
1649083510000|2022-04-04 14:45:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|1
1649083520000|2022-04-04 14:45:20|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|2
1649083530000|2022-04-04 14:45:30|4377.4|4371.4|4377.5|4364.8|4377.5|4371.4|4377.1|4364.8|4
1649083550000|2022-04-04 14:45:50|4377.3|4365.8|4373.4|4367.4|4377.3|4367.4|4373.4|4365.8|2
1649083600000|2022-04-04 14:46:40|4372.1|4366.1|4374.6|4368.6|4374.6|4368.6|4372.1|4366.1|2
1649083630000|2022-04-04 14:47:10|4374.9|4368.9|4375.1|4369.1|4375.1|4369.1|4374.9|4368.9|2
1649083640000|2022-04-04 14:47:20|4375.4|4369.4|4375.5|4367.5|4375.5|4369.4|4375.4|4367.5|2
1649083650000|2022-04-04 14:47:30|4375.3|4367|4373.1|4367.1|4375.3|4367.1|4373.1|4367|2
1649083660000|2022-04-04 14:47:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1649083680000|2022-04-04 14:48:00|4373.1|4367.1|4374.3|4366.3|4374.3|4367.1|4373.1|4366.3|2
1649083690000|2022-04-04 14:48:10|4373.8|4363.3|4370.4|4364.4|4373.8|4365|4370.3|4363.3|7
1649083700000|2022-04-04 14:48:20|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|3
1649083710000|2022-04-04 14:48:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|1
1649083760000|2022-04-04 14:49:20|4370.6|4364.6|4372.9|4366.9|4372.9|4366.9|4370.6|4364.6|3
1649083770000|2022-04-04 14:49:30|4373.4|4367.4|4378.3|4369|4381|4369|4373.4|4367.4|5
1649083780000|2022-04-04 14:49:40|4378.8|4369.3|4378.8|4370|4378.8|4370|4378.8|4369.3|2
1649083790000|2022-04-04 14:49:50|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|1
1649083810000|2022-04-04 14:50:10|4378.9|4372.9|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|4
1649083820000|2022-04-04 14:50:20|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1649083860000|2022-04-04 14:51:00|4377.6|4371.6|4376.1|4370.1|4377.6|4371.6|4376.1|4370.1|2
1649083870000|2022-04-04 14:51:10|4376.4|4370.4|4376.3|4368.3|4376.5|4370.4|4376.3|4368|3
1649083890000|2022-04-04 14:51:30|4376.8|4368.8|4376.9|4370.9|4376.9|4370.9|4376.6|4368.8|3
1649083900000|2022-04-04 14:51:40|4377.1|4371.1|4377.4|4371.4|4377.4|4371.4|4377.1|4371.1|2
1649083910000|2022-04-04 14:51:50|4377.6|4371.6|4377.9|4371.9|4377.9|4371.9|4377.6|4371.6|2
1649083920000|2022-04-04 14:52:00|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|1
1649083950000|2022-04-04 14:52:30|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|2
1649083970000|2022-04-04 14:52:50|4377.6|4371.6|4375.1|4369.1|4378.3|4371.6|4375.1|4369.1|6
1649083980000|2022-04-04 14:53:00|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|1
1649083990000|2022-04-04 14:53:10|4374.6|4368.6|4375.1|4369.1|4375.9|4369.9|4374.6|4368.6|5
1649084010000|2022-04-04 14:53:30|4375.6|4369.6|4376.6|4370.6|4376.6|4370.6|4375.6|4369.6|3
1649084020000|2022-04-04 14:53:40|4376.9|4370.9|4377.9|4371.9|4377.9|4371.9|4376.9|4370.9|3
1649084030000|2022-04-04 14:53:50|4377.6|4371.6|4377.1|4371.1|4377.9|4371.9|4377.1|4371.1|3
1649084040000|2022-04-04 14:54:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|1
1649084060000|2022-04-04 14:54:20|4377.6|4371.6|4377.1|4371.1|4377.9|4371.9|4377.1|4371.1|3
1649084070000|2022-04-04 14:54:30|4376.9|4370.9|4378.9|4372.9|4381|4372.9|4376.4|4370.4|7
1649084080000|2022-04-04 14:54:40|4379.6|4373.6|4380.1|4374.1|4380.1|4374.1|4379.6|4373.6|3
1649084090000|2022-04-04 14:54:50|4380.6|4374.6|4381.9|4375.9|4381.9|4375.9|4380.6|4374.6|3
1649084100000|2022-04-04 14:55:00|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|1
1649084110000|2022-04-04 14:55:10|4381.8|4373.5|4379.3|4373.3|4381.8|4373.5|4379.3|4372|4
1649084120000|2022-04-04 14:55:20|4378.8|4372.8|4377.9|4371.9|4378.8|4372.8|4377.9|4371.9|3
1649084130000|2022-04-04 14:55:30|4376.9|4370.9|4378.9|4372.9|4378.9|4372.9|4376.9|4370.9|5
1649084140000|2022-04-04 14:55:40|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4377.6|4371.6|3
1649084160000|2022-04-04 14:56:00|4378.4|4372.4|4375.9|4369.9|4378.4|4372.4|4375.4|4369.4|7
1649084170000|2022-04-04 14:56:10|4375.4|4369.4|4375.1|4369.1|4375.9|4369.9|4375.1|4369.1|6
1649084180000|2022-04-04 14:56:20|4374.9|4368.9|4373.6|4367.6|4375.4|4369.4|4372.9|4366.9|7
1649084190000|2022-04-04 14:56:30|4374.1|4368.1|4374.5|4366.5|4374.5|4368.1|4374.1|4366.3|3
1649084200000|2022-04-04 14:56:40|4373.4|4367.4|4371.4|4365.4|4373.4|4367.4|4371.4|4365.4|3
1649084210000|2022-04-04 14:56:50|4370.6|4364.6|4369.9|4363.9|4370.6|4364.6|4369.9|4363.9|2
1649084220000|2022-04-04 14:57:00|4369.6|4363.6|4369.3|4360|4369.9|4363.9|4368.6|4360|6
1649084230000|2022-04-04 14:57:10|4369.5|4361.3|4370.9|4364.9|4373.3|4365.8|4369.5|4361.3|8
1649084240000|2022-04-04 14:57:20|4370.4|4364.4|4370.1|4364.1|4370.4|4364.4|4369.6|4363.6|5
1649084250000|2022-04-04 14:57:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4369.9|4363.9|3
1649084270000|2022-04-04 14:57:50|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4369.6|4363.6|5
1649084280000|2022-04-04 14:58:00|4371.1|4365.1|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|5
1649084290000|2022-04-04 14:58:10|4371.1|4365.1|4370.4|4364.4|4371.1|4365.1|4369.6|4363.6|7
1649084300000|2022-04-04 14:58:20|4369.9|4363.9|4371.4|4365.4|4371.4|4365.4|4369.1|4363.1|9
1649084310000|2022-04-04 14:58:30|4370.9|4364.9|4373.1|4367.1|4373.1|4367.1|4370.9|4364.9|5
1649084320000|2022-04-04 14:58:40|4373.4|4367.4|4372.1|4366.1|4373.4|4367.4|4372.1|4366.1|6
1649084330000|2022-04-04 14:58:50|4372.4|4366.4|4371.6|4365.6|4372.4|4366.4|4371.4|4365.4|7
1649084340000|2022-04-04 14:59:00|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|5
1649084350000|2022-04-04 14:59:10|4370.4|4364.4|4371.6|4365.6|4373.4|4367.4|4370.4|4364.4|9
1649084360000|2022-04-04 14:59:20|4371.4|4365.4|4370.9|4364.9|4371.9|4365.9|4370.9|4364.9|8
1649084370000|2022-04-04 14:59:30|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4369.6|4363.6|7
1649084380000|2022-04-04 14:59:40|4370.1|4364.1|4369.1|4363.1|4370.6|4364.6|4369.1|4363.1|8
1649084390000|2022-04-04 14:59:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4368.4|4362.4|8
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|4
1649084430000|2022-04-04 15:00:30|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1649084440000|2022-04-04 15:00:40|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|1
1649084460000|2022-04-04 15:01:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1649084480000|2022-04-04 15:01:20|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|1
1649084490000|2022-04-04 15:01:30|4371.9|4365.9|4372.4|4366.4|4372.4|4366.4|4371.9|4365.9|2
1649084500000|2022-04-04 15:01:40|4372.6|4366.6|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|2
1649084550000|2022-04-04 15:02:30|4373.9|4367.9|4375.1|4369.1|4375.1|4369.1|4373.9|4367.9|2
1649084560000|2022-04-04 15:02:40|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|1
1649084570000|2022-04-04 15:02:50|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|1
1649084610000|2022-04-04 15:03:30|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|1
1649084640000|2022-04-04 15:04:00|4376.8|4367.8|4375|4366.8|4376.8|4367.8|4375|4366.8|2
1649084650000|2022-04-04 15:04:10|4374.3|4366|4373.3|4364.8|4374.3|4366|4373.3|4364.8|2
1649084660000|2022-04-04 15:04:20|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1649084700000|2022-04-04 15:05:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1649084730000|2022-04-04 15:05:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|1
1649084750000|2022-04-04 15:05:50|4370.5|4361.3|4370.5|4362.5|4370.5|4362.5|4370.5|4361.3|2
1649084760000|2022-04-04 15:06:00|4369.5|4361.5|4369.3|4361.3|4369.5|4361.5|4369.3|4361.3|2
1649084770000|2022-04-04 15:06:10|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|1
1649084840000|2022-04-04 15:07:20|4368.1|4362.1|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|5
1649084850000|2022-04-04 15:07:30|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|1
1649084860000|2022-04-04 15:07:40|4367.4|4361.4|4366.6|4360.6|4367.4|4361.4|4366.6|4360.6|4
1649084870000|2022-04-04 15:07:50|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4366.6|4360.6|4
1649084880000|2022-04-04 15:08:00|4366.9|4360.9|4367.6|4361.6|4367.6|4361.6|4366.9|4360.9|2
1649084890000|2022-04-04 15:08:10|4367.9|4361.9|4370.1|4364.1|4370.1|4364.1|4367.1|4361.1|6
1649084900000|2022-04-04 15:08:20|4371.4|4365.4|4370.1|4364.1|4371.4|4365.4|4370.1|4364.1|2
1649084910000|2022-04-04 15:08:30|4370.9|4364.9|4371.1|4365.1|4371.1|4365.1|4370.9|4364.9|2
1649084920000|2022-04-04 15:08:40|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|1
1649084930000|2022-04-04 15:08:50|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|1
1649084950000|2022-04-04 15:09:10|4372.4|4366.4|4371.9|4365.9|4372.4|4366.4|4371.9|4365.9|2
1649084990000|2022-04-04 15:09:50|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|1
1649085210000|2022-04-04 15:13:30|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|1
1649085300000|2022-04-04 15:15:00|4371.6|4365.6|4370.1|4364.1|4371.6|4365.6|4370.1|4364.1|2
1649085310000|2022-04-04 15:15:10|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1649085340000|2022-04-04 15:15:40|4369.3|4360.8|4369.3|4360.8|4369.3|4360.8|4369.3|4360.8|1
1649085360000|2022-04-04 15:16:00|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|1
1649085400000|2022-04-04 15:16:40|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|1
1649085430000|2022-04-04 15:17:10|4367.4|4361.4|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|2
1649085490000|2022-04-04 15:18:10|4366.4|4360.4|4366.9|4360.9|4367.1|4361.1|4365.6|4359.6|5
1649085540000|2022-04-04 15:19:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|1
1649085550000|2022-04-04 15:19:10|4366.6|4360.6|4366.4|4360.4|4366.6|4360.6|4366.4|4360.4|2
1649085570000|2022-04-04 15:19:30|4365.9|4359.9|4364|4354.3|4365.9|4359.9|4363.4|4354.3|4
1649085580000|2022-04-04 15:19:40|4363.8|4354|4359.4|4353.4|4363.8|4354|4359.4|4353.4|4
1649085590000|2022-04-04 15:19:50|4359.1|4353.1|4356.6|4350.6|4359.1|4353.1|4356.6|4350.6|4
1649085600000|2022-04-04 15:20:00|4356.5|4350.5|4359.1|4353.1|4359.1|4353.1|4356.5|4350.5|4
1649085630000|2022-04-04 15:20:30|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.9|4351.9|2
1649085640000|2022-04-04 15:20:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1649085660000|2022-04-04 15:21:00|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.1|4351.1|3
1649085690000|2022-04-04 15:21:30|4357.6|4351.6|4358.4|4352.4|4358.4|4352.4|4357.6|4351.6|2
1649085810000|2022-04-04 15:23:30|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|2
1649085830000|2022-04-04 15:23:50|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|1
1649085840000|2022-04-04 15:24:00|4359.4|4353.4|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|3
1649085860000|2022-04-04 15:24:20|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|1
1649085910000|2022-04-04 15:25:10|4359.3|4350.3|4357.4|4351.4|4359.3|4351.4|4357.4|4350.3|2
1649085920000|2022-04-04 15:25:20|4357.1|4351.1|4356.4|4350.4|4357.1|4351.1|4356.4|4350.4|2
1649085990000|2022-04-04 15:26:30|4356.9|4350.9|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|2
1649086000000|2022-04-04 15:26:40|4356.9|4350.9|4356.1|4350.1|4356.9|4350.9|4356.1|4350.1|3
1649086030000|2022-04-04 15:27:10|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|1
1649086050000|2022-04-04 15:27:30|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1649086110000|2022-04-04 15:28:30|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|1
1649086120000|2022-04-04 15:28:40|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|1
1649086190000|2022-04-04 15:29:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|1
1649086220000|2022-04-04 15:30:20|4355.6|4349.6|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|5
1649086230000|2022-04-04 15:30:30|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|5
1649086240000|2022-04-04 15:30:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1649086250000|2022-04-04 15:30:50|4354.6|4348.6|4353.9|4347.9|4354.6|4348.6|4353.4|4347.4|4
1649086260000|2022-04-04 15:31:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|1
1649086270000|2022-04-04 15:31:10|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|1
1649086280000|2022-04-04 15:31:20|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|1
1649086360000|2022-04-04 15:32:40|4349.1|4343.1|4347.1|4341.1|4349.1|4343.1|4347.1|4341.1|4
1649086370000|2022-04-04 15:32:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1649086400000|2022-04-04 15:33:20|4347.1|4341.1|4347|4338|4347.1|4341.1|4347|4338|2
1649086410000|2022-04-04 15:33:30|4346.8|4338.3|4346.8|4337.3|4346.8|4338.3|4346.8|4337.3|2
1649086420000|2022-04-04 15:33:40|4346.5|4339.6|4345.6|4339.6|4346.5|4339.6|4345.6|4339.6|2
1649086430000|2022-04-04 15:33:50|4345.4|4339.4|4345.5|4334|4345.5|4339.4|4345.4|4334|2
1649086440000|2022-04-04 15:34:00|4343.6|4332|4343.6|4323.6|4343.6|4332|4343.6|4323.6|2
1649086450000|2022-04-04 15:34:10|4343.8|4323.8|4344|4325.5|4344|4325.5|4343.8|4323.8|3
1649086460000|2022-04-04 15:34:20|4334.5|4326.3|4334.5|4326.3|4334.5|4326.3|4334.5|4326.3|2
1649086470000|2022-04-04 15:34:30|4334.4|4328.4|4334.9|4328.9|4335.6|4329.6|4334.4|4328.4|3
1649086480000|2022-04-04 15:34:40|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1649086500000|2022-04-04 15:35:00|4335.6|4329.6|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|2
1649086540000|2022-04-04 15:35:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1649086590000|2022-04-04 15:36:30|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|1
1649086600000|2022-04-04 15:36:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1649086610000|2022-04-04 15:36:50|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|1
1649086620000|2022-04-04 15:37:00|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1649086650000|2022-04-04 15:37:30|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|1
1649086660000|2022-04-04 15:37:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1649086670000|2022-04-04 15:37:50|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|1
1649086740000|2022-04-04 15:39:00|4334.3|4326.3|4334.3|4326.3|4334.3|4326.3|4334.3|4326.3|1
1649086750000|2022-04-04 15:39:10|4333.3|4327.3|4334.3|4328.3|4334.4|4328.4|4333.3|4327.3|5
1649086760000|2022-04-04 15:39:20|4334.5|4328.5|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|3
1649086770000|2022-04-04 15:39:30|4332.6|4326.6|4335|4326.5|4335|4327.1|4332.6|4326.5|4
1649086800000|2022-04-04 15:40:00|4332.6|4326.6|4334.6|4328.6|4334.6|4328.6|4332.6|4326.6|7
1649086810000|2022-04-04 15:40:10|4334.8|4326.5|4335.3|4327|4335.3|4327|4334.8|4326.5|3
1649086820000|2022-04-04 15:40:20|4335.5|4327.3|4340.5|4328.3|4340.5|4328.3|4335.5|4327.3|7
1649086840000|2022-04-04 15:40:40|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1649086870000|2022-04-04 15:41:10|4338.1|4332.1|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|2
1649086880000|2022-04-04 15:41:20|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1649086930000|2022-04-04 15:42:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1649087010000|2022-04-04 15:43:30|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|1
1649087020000|2022-04-04 15:43:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1649087040000|2022-04-04 15:44:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1649087070000|2022-04-04 15:44:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1649087080000|2022-04-04 15:44:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1649087090000|2022-04-04 15:44:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|2
1649087110000|2022-04-04 15:45:10|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|2
1649087170000|2022-04-04 15:46:10|4342.3|4333.5|4342.3|4333.5|4342.3|4333.5|4342.3|4333.5|1
1649087180000|2022-04-04 15:46:20|4342.5|4334|4344.3|4334|4344.5|4334|4342.5|4334|3
1649087200000|2022-04-04 15:46:40|4342.4|4336.4|4342.1|4336.1|4342.4|4336.4|4342.1|4336.1|2
1649087210000|2022-04-04 15:46:50|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|2
1649087220000|2022-04-04 15:47:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|1
1649087230000|2022-04-04 15:47:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1649087240000|2022-04-04 15:47:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1649087250000|2022-04-04 15:47:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1649087290000|2022-04-04 15:48:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1649087300000|2022-04-04 15:48:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1649087360000|2022-04-04 15:49:20|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|2
1649087430000|2022-04-04 15:50:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1649087500000|2022-04-04 15:51:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|1
1649087590000|2022-04-04 15:53:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1649087610000|2022-04-04 15:53:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1649087670000|2022-04-04 15:54:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1649087710000|2022-04-04 15:55:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|1
1649087720000|2022-04-04 15:55:20|4342.4|4336.4|4342.1|4336.1|4342.4|4336.4|4342.1|4336.1|2
1649087730000|2022-04-04 15:55:30|4342.6|4336.6|4341.5|4335.5|4342.6|4336.6|4341.5|4335.5|2
1649087740000|2022-04-04 15:55:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1649087780000|2022-04-04 15:56:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1649087800000|2022-04-04 15:56:40|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1649087860000|2022-04-04 15:57:40|4340.4|4334.4|4338.5|4327.8|4340.4|4334.4|4338.5|4327.8|4
1649087870000|2022-04-04 15:57:50|4338.3|4327.5|4333.1|4327.1|4338.3|4327.5|4333.1|4327.1|4
1649087880000|2022-04-04 15:58:00|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|1
1649087900000|2022-04-04 15:58:20|4334.1|4328.1|4334.6|4328.6|4334.6|4328.6|4334.1|4328.1|2
1649087910000|2022-04-04 15:58:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|1
1649087920000|2022-04-04 15:58:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|1
1649088050000|2022-04-04 16:00:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|1
1649088070000|2022-04-04 16:01:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1649088110000|2022-04-04 16:01:50|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1649088130000|2022-04-04 16:02:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1649088140000|2022-04-04 16:02:20|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|2
1649088150000|2022-04-04 16:02:30|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1649088160000|2022-04-04 16:02:40|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1649088210000|2022-04-04 16:03:30|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|2
1649088220000|2022-04-04 16:03:40|4335.1|4329.1|4333.9|4327.9|4335.1|4329.1|4333.9|4327.9|2
1649088230000|2022-04-04 16:03:50|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.6|4326.6|2
1649088260000|2022-04-04 16:04:20|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|1
1649088300000|2022-04-04 16:05:00|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1649088330000|2022-04-04 16:05:30|4332.4|4326.4|4331.6|4325.6|4332.4|4326.4|4331.6|4325.6|2
1649088340000|2022-04-04 16:05:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1649088350000|2022-04-04 16:05:50|4331.1|4325.1|4330.9|4324.9|4331.1|4325.1|4330.9|4324.9|2
1649088360000|2022-04-04 16:06:00|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|1
1649088370000|2022-04-04 16:06:10|4330.4|4324.4|4330.1|4324.1|4330.4|4324.4|4330.1|4324.1|2
1649088420000|2022-04-04 16:07:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|1
1649088470000|2022-04-04 16:07:50|4328.9|4322.9|4328.6|4322.6|4328.9|4322.9|4328.6|4322.6|2
1649088480000|2022-04-04 16:08:00|4328.1|4322.1|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|2
1649088490000|2022-04-04 16:08:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|1
1649088530000|2022-04-04 16:08:50|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|2
1649088540000|2022-04-04 16:09:00|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|1
1649088550000|2022-04-04 16:09:10|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|1
1649088570000|2022-04-04 16:09:30|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|1
1649088580000|2022-04-04 16:09:40|4333.3|4319.5|4339.3|4324.5|4339.3|4324.5|4333.3|4319.5|4
1649088590000|2022-04-04 16:09:50|4337.8|4323.8|4337|4324.5|4337.8|4324.5|4337|4323.8|5
1649088600000|2022-04-04 16:10:00|4336.5|4323.8|4334.5|4325|4336.5|4325|4334.5|4323.8|7
1649088610000|2022-04-04 16:10:10|4334|4324.5|4337|4324|4337|4324.5|4332.5|4324|6
1649088620000|2022-04-04 16:10:20|4337.3|4324.8|4336.5|4322|4337.8|4325.5|4336.5|4322|4
1649088630000|2022-04-04 16:10:30||4322.5||4322.8||4322.8||4322.5|2
1649088640000|2022-04-04 16:10:40|4333|4323|4332.5|4323|4333|4323|4332.5|4323|2
1649088650000|2022-04-04 16:10:50|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|2
1649088660000|2022-04-04 16:11:00|4330.6|4324.6|4329.9|4323.9|4330.6|4324.6|4329.9|4323.9|2
1649088670000|2022-04-04 16:11:10|4330|4321.3|4328.5|4313.5|4330|4321.3|4328.5|4313.5|3
1649088680000|2022-04-04 16:11:20|4325.1|4314.3|4325.1|4319.1|4325.1|4319.1|4325.1|4314.3|2
1649088720000|2022-04-04 16:12:00|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|1
1649088730000|2022-04-04 16:12:10|4324.9|4318.9|4324.6|4318.6|4325.4|4319.4|4324.6|4318.6|3
1649088740000|2022-04-04 16:12:20|4323.9|4317.9|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|3
1649088750000|2022-04-04 16:12:30|4322.4|4316.4|4326.8|4316.3|4326.8|4316.4|4322.4|4316.3|2
1649088760000|2022-04-04 16:12:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|1
1649088770000|2022-04-04 16:12:50|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|2
1649088780000|2022-04-04 16:13:00|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|2
1649088790000|2022-04-04 16:13:10|4324.6|4318.6|4324.4|4318.4|4324.6|4318.6|4324.4|4318.4|2
1649088800000|2022-04-04 16:13:20|4324.1|4318.1|4323.6|4317.6|4324.6|4318.6|4323.6|4317.6|3
1649088810000|2022-04-04 16:13:30|4324.4|4318.4|4325.3|4317|4325.3|4318.4|4324.4|4317|2
1649088820000|2022-04-04 16:13:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1649088840000|2022-04-04 16:14:00|4324.6|4318.6|4324.8|4316.8|4324.8|4318.6|4324.6|4316.8|2
1649088850000|2022-04-04 16:14:10|4324.5|4314.5|4324.5|4314.5|4324.5|4314.5|4324.5|4314.3|3
1649088860000|2022-04-04 16:14:20|4323.3|4314|4323.5|4314.3|4323.5|4314.3|4323.3|4314|3
1649088870000|2022-04-04 16:14:30|4323.3|4314.5|4323.5|4314.5|4323.5|4314.5|4323.3|4314.5|2
1649088880000|2022-04-04 16:14:40|4323.4|4317.4|4323.6|4317.6|4323.6|4317.6|4323.4|4317.4|2
1649088890000|2022-04-04 16:14:50|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1649088900000|2022-04-04 16:15:00|4323.6|4317.6|4323.4|4317.4|4323.6|4317.6|4323.4|4317.4|2
1649088910000|2022-04-04 16:15:10|4322.9|4316.9|4322.6|4316.6|4322.9|4316.9|4322.6|4316.6|2
1649088920000|2022-04-04 16:15:20|4322.9|4316.9|4322.1|4316.1|4322.9|4316.9|4322.1|4316.1|3
1649088930000|2022-04-04 16:15:30|4324|4316|4323.5|4315.3|4324|4316|4323.5|4315.3|3
1649088940000|2022-04-04 16:15:40|4324|4315|4324.3|4315.3|4324.3|4315.3|4324|4314.8|4
1649088950000|2022-04-04 16:15:50|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|1
1649088960000|2022-04-04 16:16:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1649088970000|2022-04-04 16:16:10|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|1
1649088980000|2022-04-04 16:16:20|4323.6|4317.6|4323.4|4317.4|4323.6|4317.6|4323.4|4317.4|2
1649088990000|2022-04-04 16:16:30|4323.6|4317.6|4324.5|4316.5|4324.5|4318.4|4322.9|4316.5|4
1649089000000|2022-04-04 16:16:40|4324.3|4316|4324.3|4315.8|4324.3|4316|4324.3|4315.8|2
1649089010000|2022-04-04 16:16:50|4323.8|4315.3|4322.8|4313.5|4323.8|4315.3|4322.5|4313.5|4
1649089020000|2022-04-04 16:17:00|4322.5||4322.5||4322.5||4322.5||1
1649089030000|2022-04-04 16:17:10|4322.4|4316.4|4322.1|4316.1|4322.4|4316.4|4322.1|4316.1|2
1649089040000|2022-04-04 16:17:20|4321.9|4315.9|4321.6|4315.6|4321.9|4315.9|4321.6|4315.6|2
1649089050000|2022-04-04 16:17:30|4322.1|4316.1|4320.9|4314.9|4322.1|4316.1|4320.9|4314.9|4
1649089060000|2022-04-04 16:17:40|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1649089070000|2022-04-04 16:17:50|4321.1|4315.1|4319.9|4313.9|4321.1|4315.1|4319.9|4313.9|4
1649089080000|2022-04-04 16:18:00|4321.1|4315.1|4319.6|4313.6|4321.1|4315.1|4319.6|4313.6|4
1649089090000|2022-04-04 16:18:10|4321.1|4315.1|4323.5|4314.3|4323.5|4315.1|4320.6|4314.3|4
1649089100000|2022-04-04 16:18:20|4324.3|4315|4324.3|4315|4324.3|4315|4324.3|4315|1
1649089110000|2022-04-04 16:18:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1649089120000|2022-04-04 16:18:40|4323.6|4317.6|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|3
1649089130000|2022-04-04 16:18:50|4323.9|4317.9|4322.6|4316.6|4323.9|4317.9|4322.6|4316.6|3
1649089140000|2022-04-04 16:19:00|4322.4|4316.4|4324.3|4316|4324.3|4316.4|4322.4|4316|3
1649089150000|2022-04-04 16:19:10||4315.8||4315.8||4315.8||4315.8|1
1649089160000|2022-04-04 16:19:20|4325.5|4316.3|4327.3|4318|4327.3|4318|4325.5|4316.3|7
1649089170000|2022-04-04 16:19:30|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.6|4319.6|5
1649089180000|2022-04-04 16:19:40|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1649089190000|2022-04-04 16:19:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1649089200000|2022-04-04 16:20:00|4324.4|4318.4|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|3
1649089210000|2022-04-04 16:20:10|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|2
1649089220000|2022-04-04 16:20:20|4323.8|4314.3|4322.5|4313|4323.8|4314.3|4322.5|4313|3
1649089230000|2022-04-04 16:20:30|4321|4314.3|4320.8|4312.5|4321|4314.3|4320.8|4312.5|3
1649089240000|2022-04-04 16:20:40|4318.6|4312.6|4320.3|4314.3|4323.8|4314.3|4318.6|4312.6|9
1649089250000|2022-04-04 16:20:50|4320|4314|4320|4314|4320|4314|4320|4314|1
1649089260000|2022-04-04 16:21:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649089270000|2022-04-04 16:21:10|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|2
1649089290000|2022-04-04 16:21:30|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|3
1649089300000|2022-04-04 16:21:40|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|1
1649089310000|2022-04-04 16:21:50|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1649089320000|2022-04-04 16:22:00|4319.9|4313.9|4317.6|4311.6|4319.9|4313.9|4317.6|4311.3|5
1649089330000|2022-04-04 16:22:10|4316.8|4308.8|4316.8|4308.8|4316.8|4308.8|4316.8|4308.8|1
1649089340000|2022-04-04 16:22:20|4316.1|4310.1|4320.8|4311.5|4323|4312.3|4316.1|4309.5|10
1649089350000|2022-04-04 16:22:30|4320|4312.5|4319|4313|4320|4314|4319|4312.5|4
1649089360000|2022-04-04 16:22:40|4318.4|4312.4|4318.1|4312.1|4318.4|4312.4|4318.1|4312.1|2
1649089370000|2022-04-04 16:22:50|4317.9|4311.9|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|2
1649089380000|2022-04-04 16:23:00|4318.4|4312.4|4318.6|4312.6|4318.6|4312.6|4318.4|4312.4|2
1649089400000|2022-04-04 16:23:20|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1649089410000|2022-04-04 16:23:30|4318.6|4312.6|4319|4309.3|4319|4312.9|4318.6|4309.3|3
1649089430000|2022-04-04 16:23:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1649089440000|2022-04-04 16:24:00|4317.5|4309.3|4319.8|4310|4319.8|4310|4317.5|4309.3|3
1649089450000|2022-04-04 16:24:10|4320.8|4311|4323.8|4313.8|4324.5|4313.8|4320.8|4311|5
1649089460000|2022-04-04 16:24:20|4323.5|4314.3|4323|4314.5|4323.5|4314.8|4323|4313.3|6
1649089470000|2022-04-04 16:24:30|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1649089490000|2022-04-04 16:24:50|4320.4|4314.4|4319.5|4311.5|4320.4|4314.4|4319.4|4311.5|3
1649089500000|2022-04-04 16:25:00||4311.3||4311||4311.3||4311|2
1649089510000|2022-04-04 16:25:10|4319.3|4310.8|4319.3|4310.5|4319.3|4310.8|4319.3|4310.5|2
1649089520000|2022-04-04 16:25:20||4310.3||4310.3||4310.3||4310.3|1
1649089530000|2022-04-04 16:25:30||4310||4309.8||4310||4309.8|2
1649089540000|2022-04-04 16:25:40|4319|4309.5|4319|4309|4319|4309.5|4319|4309|2
1649089550000|2022-04-04 16:25:50|4319.3|4308.8|4319|4308.8|4319.3|4308.8|4319|4308.8|2
1649089560000|2022-04-04 16:26:00|4318.9|4312.9|4319.1|4313.1|4319.4|4313.4|4318.9|4312.9|3
1649089570000|2022-04-04 16:26:10|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.1|4313.1|6
1649089580000|2022-04-04 16:26:20|4319.4|4313.4|4318.9|4312.9|4319.6|4313.6|4318.9|4312.9|6
1649089590000|2022-04-04 16:26:30|4319.4|4313.4|4317.1|4311.1|4319.4|4313.4|4317.1|4311.1|5
1649089600000|2022-04-04 16:26:40|4320.5|4311|4320|4311.3|4320.8|4311.3|4320|4311|3
1649089610000|2022-04-04 16:26:50|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1649089620000|2022-04-04 16:27:00|4319.9|4313.9|4319.6|4313.6|4319.9|4313.9|4319.6|4313.6|2
1649089630000|2022-04-04 16:27:10|4319.1|4313.1|4317.6|4311.6|4319.1|4313.1|4317.6|4311.6|3
1649089640000|2022-04-04 16:27:20|4317.8|4309.8|4317.8|4311.8|4320|4312|4317.8|4309.8|4
1649089650000|2022-04-04 16:27:30|4317.6|4311.6|4318.1|4312.1|4319|4313|4317.6|4311.6|4
1649089660000|2022-04-04 16:27:40|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|1
1649089670000|2022-04-04 16:27:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1649089680000|2022-04-04 16:28:00|4318.1|4312.1|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|4
1649089690000|2022-04-04 16:28:10|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|1
1649089700000|2022-04-04 16:28:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649089730000|2022-04-04 16:28:50|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|2
1649089740000|2022-04-04 16:29:00|4318.6|4312.6|4317.6|4311.6|4318.9|4312.9|4317.6|4311.6|4
1649089750000|2022-04-04 16:29:10|4318.6|4312.6|4319|4310.8|4319|4312.6|4317.4|4310.8|4
1649089760000|2022-04-04 16:29:20|4318.5|4310.5|4318.8|4310.3|4318.8|4310.5|4318.5|4310.3|2
1649089770000|2022-04-04 16:29:30|4318|4309.8|4317.8|4308|4318|4309.8|4317|4308|5
1649089790000|2022-04-04 16:29:50|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|2
1649089800000|2022-04-04 16:30:00|4317.1|4311.1|4319|4311|4319|4311.1|4317.1|4311|2
1649089820000|2022-04-04 16:30:20|4318.9|4312.9|4322|4312.3|4322|4312.9|4318.4|4312.3|3
1649089840000|2022-04-04 16:30:40|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1649089880000|2022-04-04 16:31:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1649089890000|2022-04-04 16:31:30|4321.6|4315.6|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|3
1649089900000|2022-04-04 16:31:40|4321.3|4312.5|4321.3|4310.3|4321.3|4314.4|4320.4|4310.3|3
1649089910000|2022-04-04 16:31:50|4320.8|4310.5|4319.1|4313.1|4320.8|4313.1|4319.1|4310.5|2
1649089930000|2022-04-04 16:32:10|4319.4|4313.4|4319.6|4313.6|4319.6|4313.6|4319.1|4313.1|3
1649089940000|2022-04-04 16:32:20|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649089950000|2022-04-04 16:32:30|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649089960000|2022-04-04 16:32:40|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.6|4313.6|4
1649089970000|2022-04-04 16:32:50|4320.6|4314.6|4319.4|4313.4|4320.6|4314.6|4319.4|4313.4|4
1649089980000|2022-04-04 16:33:00|4320.6|4314.6|4318.6|4312.6|4320.8|4314.6|4318.6|4312.6|4
1649089990000|2022-04-04 16:33:10|4317.9|4311.9|4316.4|4310.4|4317.9|4311.9|4315.8|4309.8|4
1649090000000|2022-04-04 16:33:20|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1649090010000|2022-04-04 16:33:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1649090020000|2022-04-04 16:33:40|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|3
1649090030000|2022-04-04 16:33:50|4317.4|4311.4|4318.4|4312.4|4318.4|4312.4|4317.4|4311.4|3
1649090050000|2022-04-04 16:34:10|4318.9|4312.9|4318.6|4312.6|4318.9|4312.9|4318.6|4312.6|2
1649090060000|2022-04-04 16:34:20|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|2
1649090070000|2022-04-04 16:34:30|4317.6|4311.6|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|2
1649090080000|2022-04-04 16:34:40|4317.9|4311.9|4316.6|4310.6|4317.9|4311.9|4316.6|4310.6|4
1649090090000|2022-04-04 16:34:50|4319|4310.5|4319|4309.8|4319|4310.5|4319|4309.8|3
1649090100000|2022-04-04 16:35:00|4318.8|4309.5|4318.8|4309.5|4319|4309.5|4318.8|4309.3|3
1649090120000|2022-04-04 16:35:20|4318.5|4312.4|4317.9|4311.9|4318.5|4312.4|4317.9|4311.9|3
1649090130000|2022-04-04 16:35:30|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|2
1649090140000|2022-04-04 16:35:40|4317.1|4311.1|4319.3|4310.5|4319.3|4311.1|4317.1|4310.5|3
1649090150000|2022-04-04 16:35:50|4319|4310.3|4319.3|4310.3|4319.3|4310.3|4319|4310.3|2
1649090160000|2022-04-04 16:36:00|4318.8|4310|4318.8|4309.5|4318.8|4310|4318.8|4309.5|2
1649090170000|2022-04-04 16:36:10||4309.3||4309.3||4309.3||4309.3|1
1649090180000|2022-04-04 16:36:20|4318.5||4317.5||4318.5||4317.5||3
1649090190000|2022-04-04 16:36:30|4318.5|4310|4316.6|4310.6|4318.5|4311.9|4316.6|4310|6
1649090200000|2022-04-04 16:36:40|4316.4|4310.4|4318.3|4310|4318.3|4310.4|4316.4|4310|3
1649090210000|2022-04-04 16:36:50|4317.8|4309.8|4317.8|4309.3|4317.8|4309.8|4317.8|4309.3|2
1649090220000|2022-04-04 16:37:00|4318|4309.5|4317.8|4309.8|4318.3|4309.8|4317.8|4309.5|5
1649090230000|2022-04-04 16:37:10|4316.6|4310.6|4317.6|4311.6|4317.6|4311.6|4316.6|4310.6|3
1649090240000|2022-04-04 16:37:20|4317.9|4311.9|4317.1|4311.1|4317.9|4311.9|4317.1|4311.1|4
1649090250000|2022-04-04 16:37:30|4316.9|4310.9|4316.9|4310.9|4318.1|4312.1|4316.9|4310.9|3
1649090260000|2022-04-04 16:37:40|4317.4|4311.4|4318|4310|4318|4311.4|4317.4|4310|2
1649090270000|2022-04-04 16:37:50|4317.5|4309.8|4317.5|4308.5|4317.5|4309.8|4317.5|4308.5|3
1649090280000|2022-04-04 16:38:00|4317.3|4308.3|4317.3|4308.8|4317.3|4308.8|4317.3|4308.3|3
1649090290000|2022-04-04 16:38:10|4317|4310.9|4316.4|4310.4|4317|4310.9|4316.4|4310.4|3
1649090300000|2022-04-04 16:38:20|4315.9|4309.9|4317.5|4309.3|4317.5|4309.9|4315.9|4309.3|3
1649090310000|2022-04-04 16:38:30|4317|4309|4317.5|4308.5|4317.5|4309|4317|4308.5|3
1649090320000|2022-04-04 16:38:40|4317|4308.3|4317.5|4308.5|4317.5|4308.5|4317|4308.3|3
1649090330000|2022-04-04 16:38:50|4317.3||4317.3||4317.3||4317.3||1
1649090340000|2022-04-04 16:39:00|4317|4310.6|4316.6|4310.6|4317|4310.6|4316.6|4310.6|3
1649090350000|2022-04-04 16:39:10|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1649090360000|2022-04-04 16:39:20|4315.9|4309.9|4317.8|4309.8|4317.8|4309.9|4315.9|4309.8|2
1649090370000|2022-04-04 16:39:30|4317.5|4309.5|4317.3|4309|4317.8|4309.5|4317.3|4309|3
1649090380000|2022-04-04 16:39:40|4317.5|4308.5|4317.5|4308.3|4317.5|4308.5|4317.5|4308.3|2
1649090390000|2022-04-04 16:39:50|4316.8|4307.5|4316.8|4307.5|4316.8|4307.5|4316.8|4307.5|1
1649090400000|2022-04-04 16:40:00|4317|4308.3|4317.5|4308.3|4317.5|4308.3|4317|4308.3|2
1649090410000|2022-04-04 16:40:10|4316.8|4309.3|4315.9|4309.9|4317.5|4309.9|4315.9|4309.3|4
1649090420000|2022-04-04 16:40:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|3
1649090440000|2022-04-04 16:40:40|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.4|4310.4|2
1649090450000|2022-04-04 16:40:50|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|2
1649090460000|2022-04-04 16:41:00|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|1
1649090470000|2022-04-04 16:41:10|4315.9|4309.9|4315.1|4309.1|4315.9|4309.9|4315.1|4309.1|3
1649090480000|2022-04-04 16:41:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1649090490000|2022-04-04 16:41:30|4314.6|4308.6|4316.5|4308.5|4316.8|4308.6|4314.6|4308.5|3
1649090500000|2022-04-04 16:41:40|4315.3|4309.3|4316.1|4310.1|4316.1|4310.1|4315.3|4309.3|3
1649090510000|2022-04-04 16:41:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1649090520000|2022-04-04 16:42:00|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1649090530000|2022-04-04 16:42:10|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|2
1649090550000|2022-04-04 16:42:30|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1649090570000|2022-04-04 16:42:50|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|2
1649090640000|2022-04-04 16:44:00|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1649090650000|2022-04-04 16:44:10|4316.4|4310.4|4316.1|4310.1|4316.4|4310.4|4316.1|4310.1|2
1649090660000|2022-04-04 16:44:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1649090680000|2022-04-04 16:44:40|4316.4|4310.4|4316.1|4310.1|4316.4|4310.4|4316.1|4310.1|2
1649090730000|2022-04-04 16:45:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1649090750000|2022-04-04 16:45:50|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|1
1649090760000|2022-04-04 16:46:00|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|1
1649090780000|2022-04-04 16:46:20|4314.1|4308.1|4314.9|4308.9|4315.4|4309.4|4314.1|4308.1|4
1649090790000|2022-04-04 16:46:30|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|1
1649090800000|2022-04-04 16:46:40|4314.1|4308.1|4312.6|4306.6|4314.1|4308.1|4312.6|4306.6|2
1649090810000|2022-04-04 16:46:50|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|2
1649090870000|2022-04-04 16:47:50|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|4
1649090880000|2022-04-04 16:48:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1649090950000|2022-04-04 16:49:10|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|2
1649090960000|2022-04-04 16:49:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1649091020000|2022-04-04 16:50:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|1
1649091030000|2022-04-04 16:50:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|1
1649091040000|2022-04-04 16:50:40|4313.3|4305.3|4313.5|4305.5|4313.5|4305.5|4313.3|4305.3|2
1649091050000|2022-04-04 16:50:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1649091060000|2022-04-04 16:51:00|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|3
1649091230000|2022-04-04 16:53:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|1
1649091240000|2022-04-04 16:54:00|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1649091250000|2022-04-04 16:54:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1649091290000|2022-04-04 16:54:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1649091300000|2022-04-04 16:55:00|4314.5|4305|4314.5|4305|4314.5|4305|4314.5|4305|1
1649091310000|2022-04-04 16:55:10|4313.8|4304.5|4313.8|4304.5|4313.8|4304.5|4313.8|4304.5|1
1649091390000|2022-04-04 16:56:30|4314.3|4304.8|4314.3|4304.8|4314.3|4304.8|4314.3|4304.8|1
1649091450000|2022-04-04 16:57:30|4314||4314||4314||4314||1
1649091500000|2022-04-04 16:58:20|4314.3||4314.3||4314.3||4314.3||1
1649091510000|2022-04-04 16:58:30|4314.5|4305.3|4315.5|4306.3|4315.5|4306.3|4314.5|4305.3|2
1649091550000|2022-04-04 16:59:10|4316.3|4307|4317|4307.5|4317|4307.5|4316.3|4307|2
1649116920000|2022-04-05 00:02:00|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649116930000|2022-04-05 00:02:10|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|4294.6|4274.6|1
1649116940000|2022-04-05 00:02:20|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|1
1649116950000|2022-04-05 00:02:30|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649116990000|2022-04-05 00:03:10|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649117030000|2022-04-05 00:03:50|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649117110000|2022-04-05 00:05:10|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649117280000|2022-04-05 00:08:00|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649117300000|2022-04-05 00:08:20|4297|4277|4297|4277|4297|4277|4297|4277|1
1649117310000|2022-04-05 00:08:30|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649117320000|2022-04-05 00:08:40|4299.8|4281|4299.8|4281|4299.8|4281|4299.8|4281|1
1649117380000|2022-04-05 00:09:40|4300.3|4281.5|4300.3|4281.5|4300.3|4281.5|4300.3|4281.5|1
1649117420000|2022-04-05 00:10:20|4305|4285|4306.5|4286.5|4306.5|4286.5|4305|4285|2
1649117430000|2022-04-05 00:10:30|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|1
1649118920000|2022-04-05 00:35:20|4311.3|4292.5|4312.3|4293.5|4312.3|4293.5|4311.3|4292.5|2
1649118940000|2022-04-05 00:35:40|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649119260000|2022-04-05 00:41:00|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649119320000|2022-04-05 00:42:00|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649119370000|2022-04-05 00:42:50|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649119430000|2022-04-05 00:43:50|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649119480000|2022-04-05 00:44:40|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649120280000|2022-04-05 00:58:00|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649120910000|2022-04-05 01:08:30|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|4317.9|4297.9|1
1649120920000|2022-04-05 01:08:40|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649122010000|2022-04-05 01:26:50|4321.3|4301.3|4321.3|4301.3|4321.3|4301.3|4321.3|4301.3|1
1649122030000|2022-04-05 01:27:10|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|1
1649122040000|2022-04-05 01:27:20|4321.9|4301.9|4321.9|4301.9|4321.9|4301.9|4321.9|4301.9|1
1649122050000|2022-04-05 01:27:30|4321.8|4303|4322.8|4303|4322.8|4303|4321.8|4303|3
1649122060000|2022-04-05 01:27:40|4324|4304.5|4325.1|4305.1|4325.1|4305.1|4324|4304.5|2
1649122080000|2022-04-05 01:28:00|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649122120000|2022-04-05 01:28:40|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649122140000|2022-04-05 01:29:00|4328.5|4309.8|4327.5|4308.8|4328.5|4309.8|4327.5|4308.8|2
1649122150000|2022-04-05 01:29:10|4328.5|4309.8|4327.5|4308.8|4328.5|4309.8|4327.5|4308.8|2
1649122240000|2022-04-05 01:30:40|4328.5|4309.8|4327.5|4308.8|4328.5|4309.8|4327.5|4308.8|2
1649122310000|2022-04-05 01:31:50|4328.5|4309.8|4329.8|4311|4329.8|4311|4328.5|4309.8|2
1649122320000|2022-04-05 01:32:00|4331.3|4311.3|4331.3|4311.3|4331.3|4311.3|4331.3|4311.3|1
1649122330000|2022-04-05 01:32:10|4329.8|4311|4329.8|4311|4329.8|4311|4329.8|4311|1
1649122500000|2022-04-05 01:35:00|4331.3|4311.3|4331.8|4311.8|4331.8|4311.8|4331.3|4311.3|2
1649122520000|2022-04-05 01:35:20|4332|4313.3|4332|4313.3|4332|4313.3|4332|4313.3|1
1649122570000|2022-04-05 01:36:10|4333.8|4313.8|4333.8|4313.8|4333.8|4313.8|4333.8|4313.8|1
1649122580000|2022-04-05 01:36:20|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|1
1649123080000|2022-04-05 01:44:40|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|1
1649123140000|2022-04-05 01:45:40|4335.8|4317|4335.8|4317|4335.8|4317|4335.8|4317|1
1649123250000|2022-04-05 01:47:30|4336|4317.3|4336|4317.3|4336|4317.3|4336|4317.3|1
1649123410000|2022-04-05 01:50:10|4336.3|4317.5|4336.3|4317.5|4336.3|4317.5|4336.3|4317.5|1
1649123450000|2022-04-05 01:50:50|4337.3|4318.5|4337.3|4318.5|4337.3|4318.5|4337.3|4318.5|1
1649124000000|2022-04-05 02:00:00|4337.8|4319|4337.8|4319|4337.8|4319|4337.8|4319|1
1649124110000|2022-04-05 02:01:50|4338|4319.3|4338|4319.3|4338|4319.3|4338|4319.3|1
1649124610000|2022-04-05 02:10:10|4339.8|4319.8|4341.8|4321.8|4341.8|4321.8|4339.8|4319.8|2
1649124630000|2022-04-05 02:10:30|4342|4323.3|4342|4323.3|4342|4323.3|4342|4323.3|1
1649124680000|2022-04-05 02:11:20|4341.8|4323|4341.8|4323|4341.8|4323|4341.8|4323|1
1649124900000|2022-04-05 02:15:00|4341|4322.3|4341|4322.3|4341|4322.3|4341|4322.3|1
1649124950000|2022-04-05 02:15:50|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|1
1649125650000|2022-04-05 02:27:30|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|1
1649126780000|2022-04-05 02:46:20|4338.8|4318.8|4338.8|4318.8|4338.8|4318.8|4338.8|4318.8|1
1649126790000|2022-04-05 02:46:30|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|4335.3|4316.5|1
1649127290000|2022-04-05 02:54:50|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|4333.4|4313.4|1
1649127310000|2022-04-05 02:55:10|4330.3|4311.5|4330.3|4311.5|4330.3|4311.5|4330.3|4311.5|1
1649127470000|2022-04-05 02:57:50|4329.8|4311|4329.8|4311|4329.8|4311|4329.8|4311|1
1649128640000|2022-04-05 03:17:20|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|1
1649128650000|2022-04-05 03:17:30|4328|4309.3|4328|4309.3|4328|4309.3|4328|4309.3|1
1649128820000|2022-04-05 03:20:20|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|1
1649129420000|2022-04-05 03:30:20|4326.1|4306.1|4326.1|4306.1|4326.1|4306.1|4326.1|4306.1|1
1649129440000|2022-04-05 03:30:40|4323.8|4305|4323.8|4305|4323.8|4305|4323.8|4305|1
1649129450000|2022-04-05 03:30:50|4323|4303|4323|4303|4323|4303|4323|4303|1
1649129470000|2022-04-05 03:31:10|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649129490000|2022-04-05 03:31:30|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|1
1649129500000|2022-04-05 03:31:40|4324.5|4305.8|4324.5|4305.8|4324.5|4305.8|4324.5|4305.8|1
1649129530000|2022-04-05 03:32:10|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|4323.4|4303.4|1
1649129550000|2022-04-05 03:32:30|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|1
1649129660000|2022-04-05 03:34:20|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|1
1649129670000|2022-04-05 03:34:30|4321.5|4302.8|4320.5|4301.8|4321.5|4302.8|4320.5|4301.8|2
1649129680000|2022-04-05 03:34:40|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|1
1649129700000|2022-04-05 03:35:00|4318.8|4300|4318.8|4300|4318.8|4300|4318.8|4300|1
1649129740000|2022-04-05 03:35:40|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|1
1649129760000|2022-04-05 03:36:00|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|4322.9|4302.9|1
1649129770000|2022-04-05 03:36:10|4324.8|4306|4324.8|4306|4324.8|4306|4324.8|4306|1
1649129780000|2022-04-05 03:36:20|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649129820000|2022-04-05 03:37:00|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649129980000|2022-04-05 03:39:40|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649130260000|2022-04-05 03:44:20|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649130900000|2022-04-05 03:55:00|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649130920000|2022-04-05 03:55:20|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|4325.8|4305.8|1
1649130930000|2022-04-05 03:55:30|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649131430000|2022-04-05 04:03:50|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649131440000|2022-04-05 04:04:00|4324.5|4305.8|4324.5|4305.8|4324.5|4305.8|4324.5|4305.8|1
1649131620000|2022-04-05 04:07:00|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|4323.5|4303.5|1
1649131640000|2022-04-05 04:07:20|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|4323.1|4303.1|1
1649131650000|2022-04-05 04:07:30|4320.8|4302|4320.8|4302|4320.8|4302|4320.8|4302|1
1649131980000|2022-04-05 04:13:00|4321|4302.3|4321|4302.3|4321|4302.3|4321|4302.3|1
1649133030000|2022-04-05 04:30:30|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649133080000|2022-04-05 04:31:20|4321.8|4303|4321.8|4303|4321.8|4303|4321.8|4303|1
1649133300000|2022-04-05 04:35:00|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649133360000|2022-04-05 04:36:00|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|1
1649133470000|2022-04-05 04:37:50|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|1
1649134070000|2022-04-05 04:47:50|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649134950000|2022-04-05 05:02:30|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649135320000|2022-04-05 05:08:40|4325|4305|4325|4305|4325|4305|4325|4305|1
1649135340000|2022-04-05 05:09:00|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649135450000|2022-04-05 05:10:50|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649135560000|2022-04-05 05:12:40|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649135600000|2022-04-05 05:13:20|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649135630000|2022-04-05 05:13:50|4327.8|4309|4327.8|4309|4327.8|4309|4327.8|4309|1
1649135660000|2022-04-05 05:14:20|4328.5|4309.8|4330.3|4310.3|4330.3|4310.3|4328.5|4309.8|2
1649135670000|2022-04-05 05:14:30|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|4330.6|4310.6|1
1649135680000|2022-04-05 05:14:40|4331.8|4313|4331.8|4313|4331.8|4313|4331.8|4313|1
1649135840000|2022-04-05 05:17:20|4330.5|4311.8|4333|4313|4333|4313|4330.5|4311.8|3
1649135860000|2022-04-05 05:17:40|4333.3|4314.5|4333.3|4314.5|4333.3|4314.5|4333.3|4314.5|1
1649136030000|2022-04-05 05:20:30|4333.5|4314.8|4333.5|4314.8|4333.5|4314.8|4333.5|4314.8|1
1649136070000|2022-04-05 05:21:10|4334.9|4314.9|4336.6|4316.6|4336.6|4316.6|4334.9|4314.9|4
1649136080000|2022-04-05 05:21:20|4337.4|4317.4|4339.5|4319.5|4339.5|4319.5|4337.4|4317.4|3
1649136090000|2022-04-05 05:21:30|4340|4320|4340.9|4320.9|4340.9|4320.9|4340|4320|2
1649136100000|2022-04-05 05:21:40|4339.5|4320.8|4341.5|4321.5|4341.5|4321.5|4339.5|4320.8|2
1649136110000|2022-04-05 05:21:50|4342.1|4322.1|4343.5|4324.8|4343.5|4324.8|4342.1|4322.1|3
1649136130000|2022-04-05 05:22:10|4345.9|4325.9|4345.9|4325.9|4345.9|4325.9|4345.9|4325.9|1
1649136150000|2022-04-05 05:22:30|4347.5|4328.8|4344.9|4324.9|4347.5|4328.8|4344.9|4324.9|3
1649136170000|2022-04-05 05:22:50|4341.5|4322.8|4341.5|4322.8|4341.5|4322.8|4341.5|4322.8|1
1649136200000|2022-04-05 05:23:20|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|4340.5|4321.8|1
1649136250000|2022-04-05 05:24:10|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|1
1649136350000|2022-04-05 05:25:50|4341|4322.3|4340|4321.3|4341|4322.3|4340|4321.3|2
1649136360000|2022-04-05 05:26:00|4340.8|4322|4340|4320|4340.8|4322|4340|4320|2
1649136380000|2022-04-05 05:26:20|4338.3|4319.5|4338.3|4319.5|4338.3|4319.5|4338.3|4319.5|1
1649136550000|2022-04-05 05:29:10|4337.5|4318.8|4334|4315.3|4337.5|4318.8|4334|4315.3|6
1649136560000|2022-04-05 05:29:20|4336.1|4316.1|4335.8|4315.8|4336.1|4316.1|4335.8|4315.8|2
1649136570000|2022-04-05 05:29:30|4335.9|4315.9|4335.6|4315.6|4336.3|4316.3|4335.1|4315.1|11
1649136580000|2022-04-05 05:29:40|4335.8|4315.8|4336.3|4316.3|4336.3|4316.3|4335|4315|10
1649136590000|2022-04-05 05:29:50|4335.9|4315.9|4336.4|4316.4|4336.4|4316.4|4335.6|4315.6|12
1649136600000|2022-04-05 05:30:00|4337.4|4317.4|4337.4|4317.4|4337.4|4317.4|4337.4|4317.4|1
1649136610000|2022-04-05 05:30:10|4337.8|4319|4339.5|4319.5|4339.5|4319.5|4337.8|4319|2
1649136620000|2022-04-05 05:30:20|4338.4|4318.4|4337.8|4317.8|4338.4|4318.4|4337.8|4317.8|2
1649136640000|2022-04-05 05:30:40|4336.6|4316.6|4334.5|4315.8|4337.1|4317.1|4334.5|4315.8|3
1649136660000|2022-04-05 05:31:00|4336.4|4316.4|4336.4|4316.4|4336.4|4316.4|4336.4|4316.4|1
1649136670000|2022-04-05 05:31:10|4335.8|4317|4335.8|4317|4335.8|4317|4335.8|4317|1
1649136680000|2022-04-05 05:31:20|4338.1|4318.1|4338.5|4318.5|4338.5|4318.5|4338.1|4318.1|2
1649136690000|2022-04-05 05:31:30|4337.9|4317.9|4337.9|4317.9|4337.9|4317.9|4337.9|4317.9|1
1649136700000|2022-04-05 05:31:40|4336.3|4317.5|4336.3|4317.5|4336.3|4317.5|4336.3|4317.5|1
1649136840000|2022-04-05 05:34:00|4337|4318.3|4337|4318.3|4337|4318.3|4337|4318.3|1
1649136900000|2022-04-05 05:35:00|4337.3|4318.5|4337.3|4318.5|4337.3|4318.5|4337.3|4318.5|1
1649136970000|2022-04-05 05:36:10|4338.4|4318.4|4338.4|4318.4|4338.4|4318.4|4338.4|4318.4|1
1649136990000|2022-04-05 05:36:30|4337|4318.3|4337|4318.3|4337|4318.3|4337|4318.3|1
1649137080000|2022-04-05 05:38:00|4338.6|4318.6|4338.6|4318.6|4338.6|4318.6|4338.6|4318.6|1
1649137090000|2022-04-05 05:38:10|4338.8|4320|4338.8|4320|4338.8|4320|4338.8|4320|1
1649137280000|2022-04-05 05:41:20|4341.4|4321.4|4341.4|4321.4|4341.4|4321.4|4341.4|4321.4|1
1649137300000|2022-04-05 05:41:40|4339|4320.3|4339|4320.3|4339|4320.3|4339|4320.3|1
1649137320000|2022-04-05 05:42:00|4340.6|4320.6|4340.6|4320.6|4340.6|4320.6|4340.6|4320.6|1
1649137330000|2022-04-05 05:42:10|4341|4322.3|4341|4322.3|4341|4322.3|4341|4322.3|1
1649137340000|2022-04-05 05:42:20|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|1
1649137350000|2022-04-05 05:42:30|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|1
1649137370000|2022-04-05 05:42:50|4340.5|4320.5|4340.5|4320.5|4340.5|4320.5|4340.5|4320.5|1
1649137390000|2022-04-05 05:43:10|4338.8|4320|4338.8|4320|4338.8|4320|4338.8|4320|1
1649137560000|2022-04-05 05:46:00|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|4340.3|4321.5|1
1649137580000|2022-04-05 05:46:20|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|4341.3|4322.5|1
1649137640000|2022-04-05 05:47:20|4341.8|4323|4341.8|4323|4341.8|4323|4341.8|4323|1
1649138020000|2022-04-05 05:53:40|4342|4323.3|4342|4323.3|4342|4323.3|4342|4323.3|1
1649138300000|2022-04-05 05:58:20|4344.4|4324.4|4343.1|4323.1|4344.4|4324.4|4343.1|4323.1|2
1649138320000|2022-04-05 05:58:40|4338.8|4320|4341.6|4321.6|4341.6|4321.6|4338.8|4320|2
1649138340000|2022-04-05 05:59:00|4343.5|4324.8|4343.5|4324.8|4343.5|4324.8|4343.5|4324.8|1
1649138350000|2022-04-05 05:59:10|4342.1|4322.1|4343.3|4323.3|4343.3|4323.3|4342.1|4322.1|2
1649138360000|2022-04-05 05:59:20|4343.6|4323.6|4343.6|4323.6|4343.6|4323.6|4343.6|4323.6|1
1649138370000|2022-04-05 05:59:30|4344|4324|4344|4324|4344|4324|4344|4324|1
1649138380000|2022-04-05 05:59:40|4344.6|4324.6|4345.6|4325.6|4345.6|4325.6|4344.6|4324.6|2
1649138390000|2022-04-05 05:59:50|4349.5|4330.8|4349.5|4330.8|4349.5|4330.8|4349.5|4330.8|1
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4344.4|4324.4|4346.3|4326.3|4344.4|4324.4|2
1649138420000|2022-04-05 06:00:20|4338.3|4319.5|4338.3|4319.5|4338.3|4319.5|4338.3|4319.5|1
1649138450000|2022-04-05 06:00:50|4341.1|4321.1|4343.3|4323.3|4343.3|4323.3|4341.1|4321.1|2
1649138470000|2022-04-05 06:01:10|4343.5|4324.8|4343.5|4324.8|4343.5|4324.8|4343.5|4324.8|1
1649138480000|2022-04-05 06:01:20|4345.6|4325.6|4345.6|4325.6|4345.6|4325.6|4345.6|4325.6|1
1649138490000|2022-04-05 06:01:30|4345.9|4325.9|4345.9|4325.9|4345.9|4325.9|4345.9|4325.9|1
1649138500000|2022-04-05 06:01:40|4343.3|4324.5|4346.1|4326.1|4346.1|4326.1|4343.3|4324.5|2
1649138510000|2022-04-05 06:01:50|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|4347.5|4327.5|1
1649138520000|2022-04-05 06:02:00|4347.8|4328|4346.9|4326.9|4347.8|4328|4346.9|4326.9|2
1649138530000|2022-04-05 06:02:10|4344.8|4326|4344.8|4326|4344.8|4326|4344.8|4326|1
1649138590000|2022-04-05 06:03:10|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|1
1649138660000|2022-04-05 06:04:20|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|4346.8|4326.8|1
1649138680000|2022-04-05 06:04:40|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|1
1649138720000|2022-04-05 06:05:20|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|1
1649138750000|2022-04-05 06:05:50|4344.8|4326|4344.8|4326|4344.8|4326|4344.8|4326|1
1649138790000|2022-04-05 06:06:30|4346.1|4326.1|4346.1|4326.1|4346.1|4326.1|4346.1|4326.1|1
1649138800000|2022-04-05 06:06:40|4346.3|4327.5|4346.3|4327.5|4346.3|4327.5|4346.3|4327.5|1
1649138850000|2022-04-05 06:07:30|4346.1|4326.1|4346.1|4326.1|4346.1|4326.1|4346.1|4326.1|1
1649138860000|2022-04-05 06:07:40|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|4346.5|4326.5|1
1649138880000|2022-04-05 06:08:00|4344.8|4326|4344.8|4326|4344.8|4326|4344.8|4326|1
1649138910000|2022-04-05 06:08:30|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|4346.3|4326.3|1
1649138920000|2022-04-05 06:08:40|4344.8|4326|4344.8|4326|4344.8|4326|4344.8|4326|1
1649138980000|2022-04-05 06:09:40|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|4345.3|4326.5|1
1649139050000|2022-04-05 06:10:50|4346|4327.3|4346|4327.3|4346|4327.3|4346|4327.3|1
1649139060000|2022-04-05 06:11:00|4344.8|4326|4346.5|4326.5|4346.5|4326.5|4344.8|4326|2
1649139070000|2022-04-05 06:11:10|4347.6|4327.6|4347.6|4327.6|4347.6|4327.6|4347.6|4327.6|1
1649139080000|2022-04-05 06:11:20|4344.8|4326|4344.8|4326|4344.8|4326|4344.8|4326|1
1649139090000|2022-04-05 06:11:30|4347.6|4327.6|4347.6|4327.6|4347.6|4327.6|4347.6|4327.6|1
1649139110000|2022-04-05 06:11:50|4348.4|4328.4|4348.4|4328.4|4348.4|4328.4|4348.4|4328.4|1
1649139120000|2022-04-05 06:12:00|4346.8|4328|4348.6|4328.6|4348.6|4328.6|4346.8|4328|2
1649139140000|2022-04-05 06:12:20|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|4349.3|4330.5|1
1649139180000|2022-04-05 06:13:00||4329.3||4329.3||4329.3||4329.3|1
1649139210000|2022-04-05 06:13:30|4347|4328.3|4347|4328.3|4347|4328.3|4347|4328.3|1
1649139270000|2022-04-05 06:14:30|4347.5|4328.8|4348|4329.3|4348|4329.3|4347.5|4328.8|2
1649139280000|2022-04-05 06:14:40|4349|4330.3|4349|4330.3|4349|4330.3|4349|4330.3|1
1649139340000|2022-04-05 06:15:40|4349.5|4330.8|4349.5|4330.8|4349.5|4330.8|4349.5|4330.8|1
1649139570000|2022-04-05 06:19:30|4350.8|4332|4350.8|4332|4350.8|4332|4350.8|4332|1
1649139840000|2022-04-05 06:24:00|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|4350.5|4331.8|1
1649139950000|2022-04-05 06:25:50|4351|4332.3|4354.4|4334.4|4354.8|4334.8|4351|4332.3|3
1649139960000|2022-04-05 06:26:00|4352|4333.3|4352|4333.3|4352|4333.3|4352|4333.3|1
1649139990000|2022-04-05 06:26:30|4354|4334|4354|4334|4354|4334|4354|4334|1
1649140010000|2022-04-05 06:26:50|4354.5|4335.8|4354.5|4335.8|4354.5|4335.8|4354.5|4335.8|1
1649140020000|2022-04-05 06:27:00|4357.5|4337.5|4358.6|4338.6|4358.6|4338.6|4357.5|4337.5|3
1649140040000|2022-04-05 06:27:20|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|1
1649140100000|2022-04-05 06:28:20|4357.5|4338.8|4358.3|4339.5|4358.3|4339.5|4357.5|4338.8|2
1649140110000|2022-04-05 06:28:30|4359.5|4340.8|4362.8|4342.8|4362.8|4342.8|4359.5|4340.8|4
1649140130000|2022-04-05 06:28:50||4344||4344||4344||4344|1
1649140140000|2022-04-05 06:29:00|4361.8|4343|4361.8|4343|4361.8|4343|4361.8|4343|1
1649140150000|2022-04-05 06:29:10|4361.3|4342.5|4361.3|4342.5|4361.3|4342.5|4361.3|4342.5|1
1649140170000|2022-04-05 06:29:30|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|4360.5|4341.8|1
1649140230000|2022-04-05 06:30:30|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|4360.3|4341.5|1
1649140670000|2022-04-05 06:37:50|4359.5|4339.5|4359.5|4339.5|4359.5|4339.5|4359.5|4339.5|1
1649140680000|2022-04-05 06:38:00|4359.9|4339.9|4358.5|4339.8|4359.9|4339.9|4358.5|4339.8|2
1649140750000|2022-04-05 06:39:10|4357.3|4337.3|4357.6|4337.6|4357.6|4337.6|4357.3|4337.3|2
1649140760000|2022-04-05 06:39:20|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|4358.5|4339.8|1
1649140820000|2022-04-05 06:40:20|4358.8|4340|4358.8|4340|4358.8|4340|4358.8|4340|1
1649140980000|2022-04-05 06:43:00|4359.3|4340.5|4359.3|4340.5|4359.3|4340.5|4359.3|4340.5|1
1649141030000|2022-04-05 06:43:50|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|1
1649141090000|2022-04-05 06:44:50|4359.8|4341|4359.8|4341|4359.8|4341|4359.8|4341|1
1649141140000|2022-04-05 06:45:40|4360|4341.3|4360|4341.3|4360|4341.3|4360|4341.3|1
1649141200000|2022-04-05 06:46:40|4359.8|4341|4359.8|4341|4359.8|4341|4359.8|4341|1
1649141470000|2022-04-05 06:51:10|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|4359.5|4340.8|1
1649141710000|2022-04-05 06:55:10|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|1
1649141890000|2022-04-05 06:58:10|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1649141980000|2022-04-05 06:59:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|1
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4354.1|4348.1|4354.1|4348.1|4353.6|4347.6|3
1649142020000|2022-04-05 07:00:20|4352.6|4346.6|4351|4342|4352.6|4346.6|4351|4342|2
1649142030000|2022-04-05 07:00:30|4350.8|4338.5|4350|4338.5|4350.8|4339.3|4350|4338.5|3
1649142040000|2022-04-05 07:00:40||4334.3||4334.3||4334.3||4334.3|1
1649142050000|2022-04-05 07:00:50|4340.4|4334.4|4349.3|4334.8|4349.3|4334.8|4340.4|4334.3|3
1649142060000|2022-04-05 07:01:00|4348.8|4335.3|4348|4335.3|4348.8|4335.3|4348|4335.3|2
1649142070000|2022-04-05 07:01:10|4347.8|4336.3|4347.3|4335.8|4347.8|4336.3|4347.3|4335.8|3
1649142080000|2022-04-05 07:01:20|4341.9|4335.9|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|3
1649142120000|2022-04-05 07:02:00|4347|4336.5|4351.3|4337.3|4351.3|4337.3|4347|4336.5|2
1649142130000|2022-04-05 07:02:10|4353.5||4351.8||4353.5||4351.8||2
1649142150000|2022-04-05 07:02:30|4347.1|4341.1|4346.1|4340.1|4347.1|4341.1|4346.1|4340.1|5
1649142160000|2022-04-05 07:02:40|4346.3|4337|4346.3|4337|4346.3|4337|4346.3|4337|1
1649142170000|2022-04-05 07:02:50|4346|4337.3|4343.4|4337.4|4346|4337.4|4343.4|4337.3|2
1649142190000|2022-04-05 07:03:10|4345.8|4337.5|4347|4338.5|4347|4338.5|4345.8|4337.5|2
1649142200000|2022-04-05 07:03:20|4347.3|4339|4346.9|4340.9|4347.3|4340.9|4346.9|4339|2
1649142210000|2022-04-05 07:03:30|4346.6|4340.6|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|4
1649142220000|2022-04-05 07:03:40|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|1
1649142230000|2022-04-05 07:03:50|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|1
1649142240000|2022-04-05 07:04:00|4346.6|4340.6|4347.1|4341.1|4347.1|4341.1|4346.6|4340.6|3
1649142250000|2022-04-05 07:04:10|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|4
1649142260000|2022-04-05 07:04:20|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1649142300000|2022-04-05 07:05:00|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|1
1649142310000|2022-04-05 07:05:10|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|1
1649142320000|2022-04-05 07:05:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|1
1649142330000|2022-04-05 07:05:30|4346.6|4340.6|4346.9|4340.9|4347.1|4341.1|4346.6|4340.6|4
1649142340000|2022-04-05 07:05:40|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|2
1649142350000|2022-04-05 07:05:50|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|1
1649142360000|2022-04-05 07:06:00|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1649142370000|2022-04-05 07:06:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1649142380000|2022-04-05 07:06:20|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1649142400000|2022-04-05 07:06:40|4347.4|4341.4|4348.1|4342.1|4348.1|4342.1|4347.4|4341.4|4
1649142410000|2022-04-05 07:06:50|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|2
1649142420000|2022-04-05 07:07:00|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|2
1649142460000|2022-04-05 07:07:40|4346.9|4340.9|4347.1|4341.1|4347.1|4341.1|4346.9|4340.9|2
1649142480000|2022-04-05 07:08:00|4346.9|4340.9|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|2
1649142490000|2022-04-05 07:08:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1649142510000|2022-04-05 07:08:30|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1649142540000|2022-04-05 07:09:00|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1649142580000|2022-04-05 07:09:40|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|1
1649142600000|2022-04-05 07:10:00|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|1
1649142650000|2022-04-05 07:10:50|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|2
1649142690000|2022-04-05 07:11:30|4349.1|4343.1|4352.3|4343.5|4352.3|4343.5|4349.1|4343.1|2
1649142710000|2022-04-05 07:11:50|4352.1|4346.1|4354.8|4346.5|4354.8|4346.5|4352.1|4346|3
1649142730000|2022-04-05 07:12:10|4354.9|4348.9|4358.3|4350.3|4358.5|4350.3|4354.9|4348.9|3
1649142740000|2022-04-05 07:12:20|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|1
1649142770000|2022-04-05 07:12:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1649142800000|2022-04-05 07:13:20|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|2
1649142810000|2022-04-05 07:13:30|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|1
1649142820000|2022-04-05 07:13:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|1
1649142860000|2022-04-05 07:14:20|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1649142940000|2022-04-05 07:15:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|1
1649142960000|2022-04-05 07:16:00|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|1
1649143010000|2022-04-05 07:16:50|4359.1|4353.1|4359.6|4353.6|4359.6|4353.6|4359.1|4353.1|2
1649143030000|2022-04-05 07:17:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|1
1649143040000|2022-04-05 07:17:20|4358.4|4352.4|4357.5|4348.3|4358.4|4352.4|4357.5|4348.3|4
1649143050000|2022-04-05 07:17:30|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|1
1649143060000|2022-04-05 07:17:40|4355.4|4349.4|4353.9|4347.9|4355.4|4349.4|4353.9|4347.9|6
1649143070000|2022-04-05 07:17:50|4353.4|4347.4|4350.9|4344.9|4353.4|4347.4|4350.9|4344.9|3
1649143080000|2022-04-05 07:18:00|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|1
1649143110000|2022-04-05 07:18:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|1
1649143120000|2022-04-05 07:18:40|4349|4337.5|4346.3|4336|4349|4337.5|4346.3|4336|4
1649143140000|2022-04-05 07:19:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1649143180000|2022-04-05 07:19:40|4345.3|4336|4346|4336.8|4346|4336.8|4345.3|4336|2
1649143190000|2022-04-05 07:19:50|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|1
1649143200000|2022-04-05 07:20:00|4346.3|4338|4346|4338|4346.3|4338.3|4346|4338|3
1649143210000|2022-04-05 07:20:10|4345.8|4337.8|4343.9|4337.9|4345.8|4337.9|4343.9|4337.8|2
1649143220000|2022-04-05 07:20:20|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|2
1649143230000|2022-04-05 07:20:30|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|2
1649143240000|2022-04-05 07:20:40|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|3
1649143260000|2022-04-05 07:21:00|4342.6|4336.6|4341.6|4335.6|4342.6|4336.6|4340.1|4334.1|5
1649143280000|2022-04-05 07:21:20|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|2
1649143290000|2022-04-05 07:21:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1649143300000|2022-04-05 07:21:40|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.9|4332.9|2
1649143320000|2022-04-05 07:22:00|4339.4|4333.4|4341.4|4335.4|4341.4|4335.4|4339.4|4333.4|2
1649143330000|2022-04-05 07:22:10|4341.1|4335.1|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|2
1649143340000|2022-04-05 07:22:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1649143390000|2022-04-05 07:23:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1649143410000|2022-04-05 07:23:30|4341.6|4335.6|4342.6|4336.6|4342.6|4336.6|4341.6|4335.6|2
1649143420000|2022-04-05 07:23:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1649143490000|2022-04-05 07:24:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1649143510000|2022-04-05 07:25:10|4340.6|4334.6|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|2
1649143530000|2022-04-05 07:25:30|4339.9|4333.9|4338.6|4332.6|4339.9|4333.9|4338.6|4332.6|2
1649143550000|2022-04-05 07:25:50|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|2
1649143580000|2022-04-05 07:26:20|4338.6|4332.6|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|2
1649143600000|2022-04-05 07:26:40|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.6|4331.6|2
1649143630000|2022-04-05 07:27:10|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.6|4331.6|2
1649143660000|2022-04-05 07:27:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1649143690000|2022-04-05 07:28:10|4336.9|4330.9|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|2
1649143700000|2022-04-05 07:28:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1649143740000|2022-04-05 07:29:00|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|2
1649143770000|2022-04-05 07:29:30|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1649143780000|2022-04-05 07:29:40|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|2
1649143800000|2022-04-05 07:30:00|4340.8|4332.8|4340.8|4332.8|4340.8|4332.8|4340.8|4332.8|1
1649143810000|2022-04-05 07:30:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1649143860000|2022-04-05 07:31:00|4340.4|4334.4|4340.5|4332.3|4340.5|4334.4|4340.4|4332.3|2
1649143870000|2022-04-05 07:31:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1649143880000|2022-04-05 07:31:20|4340.3|4331|4339.3|4331|4340.3|4332.1|4338.1|4330.5|5
1649143890000|2022-04-05 07:31:30|4338.5|4330.3|4338.5|4330.3|4338.5|4330.3|4338.5|4330.3|1
1649143900000|2022-04-05 07:31:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1649143910000|2022-04-05 07:31:50|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|3
1649143930000|2022-04-05 07:32:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1649143940000|2022-04-05 07:32:20|4336|4323.8|4335.3|4323|4336|4323.8|4335.3|4323|2
1649143950000|2022-04-05 07:32:30||4323.3||4323.3||4323.3||4323.3|1
1649143960000|2022-04-05 07:32:40|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1649144040000|2022-04-05 07:34:00|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|1
1649144080000|2022-04-05 07:34:40|4329.1|4323.1|4328.1|4322.1|4329.1|4323.1|4328.1|4322.1|2
1649144090000|2022-04-05 07:34:50|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|3
1649144100000|2022-04-05 07:35:00|4326.6|4320.6|4325.1|4319.1|4326.6|4320.6|4325.1|4319.1|3
1649144110000|2022-04-05 07:35:10|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|1
1649144230000|2022-04-05 07:37:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1649144240000|2022-04-05 07:37:20|4324|4316|4324|4316|4324|4316|4324|4316|1
1649144250000|2022-04-05 07:37:30|4323|4312.8|4323|4313.8|4323|4313.8|4323|4312.8|2
1649144260000|2022-04-05 07:37:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.1|4313.1|3
1649144300000|2022-04-05 07:38:20|4321.4|4315.4|4327.5|4318.3|4327.5|4318.3|4321.4|4315.4|6
1649144310000|2022-04-05 07:38:30|4327.3|4321.1|4327.1|4321.1|4327.3|4321.1|4327.1|4321.1|2
1649144340000|2022-04-05 07:39:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|1
1649144370000|2022-04-05 07:39:30|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|4
1649144410000|2022-04-05 07:40:10|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|1
1649144440000|2022-04-05 07:40:40|4327.9|4321.9|4326.6|4320.6|4327.9|4321.9|4326.6|4320.6|2
1649144450000|2022-04-05 07:40:50|4325.6|4319.6|4325|4316.5|4325.6|4319.6|4325|4316.5|3
1649144460000|2022-04-05 07:41:00||4313.5||4313.5||4313.5||4313.5|1
1649144470000|2022-04-05 07:41:10|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1649144580000|2022-04-05 07:43:00|4322|4313.5|4323.5|4314.8|4323.5|4314.8|4322|4313.5|2
1649144590000|2022-04-05 07:43:10|4323.8|4315.3|4323.8|4315.3|4323.8|4315.3|4323.8|4315.3|1
1649144600000|2022-04-05 07:43:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1649144610000|2022-04-05 07:43:30|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|1
1649144620000|2022-04-05 07:43:40|4324.4|4318.4|4324.6|4318.6|4324.6|4318.6|4324.4|4318.4|2
1649144710000|2022-04-05 07:45:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1649144800000|2022-04-05 07:46:40|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1649144840000|2022-04-05 07:47:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1649144860000|2022-04-05 07:47:40|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1649144940000|2022-04-05 07:49:00|4324.4|4318.4|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|2
1649144990000|2022-04-05 07:49:50|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|1
1649145060000|2022-04-05 07:51:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1649145080000|2022-04-05 07:51:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1649145090000|2022-04-05 07:51:30|4325.3|4316.8|4323.6|4317.6|4325.3|4317.6|4323.6|4316.8|2
1649145100000|2022-04-05 07:51:40|4324.1|4318.1|4323.9|4317.9|4324.1|4318.1|4323.9|4317.9|2
1649145120000|2022-04-05 07:52:00|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1649145130000|2022-04-05 07:52:10|4321.8|4315.8|4321.5|4315.5|4321.8|4315.8|4321.5|4315.5|2
1649145140000|2022-04-05 07:52:20|4321.3|4315.3|4320.6|4314.6|4321.3|4315.3|4320.6|4314.6|5
1649145150000|2022-04-05 07:52:30|4321.4|4315.4|4321.3|4312.5|4321.4|4315.4|4321|4312.5|3
1649145170000|2022-04-05 07:52:50|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1649145190000|2022-04-05 07:53:10|4320.4|4314.4|4320.1|4314.1|4320.4|4314.4|4320.1|4314.1|2
1649145210000|2022-04-05 07:53:30|4319.4|4313.4|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|3
1649145250000|2022-04-05 07:54:10|4319.6|4313.6|4325.6|4319.6|4325.6|4319.6|4319.6|4313.6|8
1649145260000|2022-04-05 07:54:20|4323.3|4311|4323.3|4310.8|4323.3|4311|4323.3|4310.8|2
1649145280000|2022-04-05 07:54:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649145360000|2022-04-05 07:56:00|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|1
1649145370000|2022-04-05 07:56:10|4320|4310.3|4320|4310.3|4320|4310.3|4320|4310.3|2
1649145390000|2022-04-05 07:56:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1649145400000|2022-04-05 07:56:40|4316.5|4307.8|4316.3|4307.5|4316.5|4307.8|4316.3|4307.5|2
1649145410000|2022-04-05 07:56:50|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|2
1649145510000|2022-04-05 07:58:30|4313.6|4307.6|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|2
1649145520000|2022-04-05 07:58:40|4313.3|4302.5|4313.3|4302.5|4313.3|4302.5|4313.3|4302.5|1
1649145530000|2022-04-05 07:58:50|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|1
1649145570000|2022-04-05 07:59:30|4311.8|4302.8|4312.5|4303.5|4312.5|4303.5|4311.8|4302.8|2
1649145590000|2022-04-05 07:59:50|4312.8|4303.8|4312.6|4306.6|4312.8|4306.6|4312.6|4303.8|2
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1649145610000|2022-04-05 08:00:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1649145620000|2022-04-05 08:00:20|4315.5|4307|4316|4307.5|4316|4307.9|4313.6|4307|4
1649145630000|2022-04-05 08:00:30|4320.3|4307.8|4320.8|4309.8|4320.8|4309.8|4320.3|4307.8|4
1649145640000|2022-04-05 08:00:40|4320.5|4310.3|4321.9|4315.9|4321.9|4315.9|4320.5|4310.3|6
1649145650000|2022-04-05 08:00:50|4326|4315.8|4328.5|4317|4328.5|4317|4326|4315.8|6
1649145660000|2022-04-05 08:01:00|4333.3|4317.3|4335.8|4318|4335.8|4318|4333.3|4317.3|3
1649145670000|2022-04-05 08:01:10|4334.5|4318.3|4334.8|4318.3|4335|4318.3|4334.5|4318.3|3
1649145680000|2022-04-05 08:01:20|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4334.4|4328.4|2
1649145690000|2022-04-05 08:01:30|4334.9|4328.9|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|2
1649145700000|2022-04-05 08:01:40|4334|4325|4332.3|4321.8|4334.8|4325.8|4332.3|4321.8|6
1649145710000|2022-04-05 08:01:50|4331.8|4320|4331.5|4319.5|4331.8|4320|4331.5|4319.5|3
1649145720000|2022-04-05 08:02:00|4331.3|4319.3|4325.1|4319.1|4331.3|4319.3|4325.1|4319.1|2
1649145730000|2022-04-05 08:02:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1649145740000|2022-04-05 08:02:20|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1649145750000|2022-04-05 08:02:30|4323.4|4317.4|4324.4|4318.4|4324.4|4318.4|4323.4|4317.4|2
1649145770000|2022-04-05 08:02:50|4326.3|4318.3|4325.1|4319.1|4326.3|4319.1|4325.1|4318.3|2
1649145780000|2022-04-05 08:03:00|4326|4316|4326|4313.8|4326|4316|4326|4313.8|2
1649145790000|2022-04-05 08:03:10|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|1
1649145800000|2022-04-05 08:03:20|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1649145810000|2022-04-05 08:03:30|4324.8|4316.8|4325.5|4313.8|4325.5|4316.8|4324.8|4313.8|2
1649145820000|2022-04-05 08:03:40|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1649145840000|2022-04-05 08:04:00|4330|4319.3|4330.3|4319.8|4330.3|4319.8|4330|4319.3|2
1649145860000|2022-04-05 08:04:20|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|1
1649145870000|2022-04-05 08:04:30|4330.3|4315.8|4330.3|4315.8|4330.3|4315.8|4330.3|4315.8|1
1649145890000|2022-04-05 08:04:50|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|1
1649145910000|2022-04-05 08:05:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1649145960000|2022-04-05 08:06:00|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|1
1649146010000|2022-04-05 08:06:50|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1649146020000|2022-04-05 08:07:00|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1649146110000|2022-04-05 08:08:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1649146150000|2022-04-05 08:09:10|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1649146160000|2022-04-05 08:09:20|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1649146170000|2022-04-05 08:09:30|4323.6|4317.6|4325.4|4319.4|4325.4|4319.4|4323.6|4317.6|4
1649146180000|2022-04-05 08:09:40|4325.6|4319.6|4326.4|4320.4|4327.1|4321.1|4325.6|4319.6|5
1649146230000|2022-04-05 08:10:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|1
1649146260000|2022-04-05 08:11:00|4326.4|4320.4|4323.6|4317.6|4326.4|4320.4|4323.6|4317.6|2
1649146270000|2022-04-05 08:11:10|4323.9|4317.9|4323.1|4317.1|4323.9|4317.9|4323.1|4317.1|4
1649146280000|2022-04-05 08:11:20|4322.9|4316.9|4322.1|4316.1|4323.1|4317.1|4322.1|4316.1|5
1649146290000|2022-04-05 08:11:30|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|3
1649146300000|2022-04-05 08:11:40|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|1
1649146320000|2022-04-05 08:12:00|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1649146340000|2022-04-05 08:12:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1649146360000|2022-04-05 08:12:40|4322.9|4316.9|4322.3|4313|4322.9|4316.9|4322.1|4313|3
1649146370000|2022-04-05 08:12:50|4321.8|4312.5|4321.8|4312.5|4321.8|4312.5|4321.8|4312.5|1
1649146380000|2022-04-05 08:13:00|4318.6|4312.6|4317.4|4311.4|4318.6|4312.6|4317.4|4311.4|2
1649146390000|2022-04-05 08:13:10|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|2
1649146400000|2022-04-05 08:13:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1649146430000|2022-04-05 08:13:50|4317.1|4311.1|4315.1|4309.1|4317.1|4311.1|4315.1|4309.1|3
1649146440000|2022-04-05 08:14:00|4317|4309|4317|4309|4317|4309|4317|4309|1
1649146450000|2022-04-05 08:14:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1649146460000|2022-04-05 08:14:20|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|1
1649146510000|2022-04-05 08:15:10|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|2
1649146610000|2022-04-05 08:16:50|4318.9|4312.9|4323.3|4315|4323.3|4315.1|4318.9|4312.9|5
1649146620000|2022-04-05 08:17:00|4325.3||4325.3||4325.3||4325.3||1
1649146640000|2022-04-05 08:17:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1649146670000|2022-04-05 08:17:50|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1649146750000|2022-04-05 08:19:10|4325.1|4319.1|4324.4|4318.4|4325.1|4319.1|4324.4|4318.4|2
1649146760000|2022-04-05 08:19:20|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1649146780000|2022-04-05 08:19:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1649146800000|2022-04-05 08:20:00|4324.1|4318.1|4323.9|4317.9|4324.1|4318.1|4323.9|4317.9|2
1649146860000|2022-04-05 08:21:00|4324|4316|4320.3|4314.3|4324|4316|4320.3|4314.3|3
1649146870000|2022-04-05 08:21:10|4320.5|4311.8|4319.5|4311.5|4320.5|4312.8|4318.8|4311.5|3
1649146880000|2022-04-05 08:21:20|4319.3|4309.8|4317.5|4307.8|4319.3|4309.8|4317.5|4307.8|3
1649146890000|2022-04-05 08:21:30|4317|4307.3|4312.4|4306.4|4317|4307.3|4312.4|4306.4|3
1649146900000|2022-04-05 08:21:40|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|2
1649146910000|2022-04-05 08:21:50|4311.6|4305.6|4311.8|4303.3|4311.8|4305.6|4311.6|4303.3|2
1649146920000|2022-04-05 08:22:00|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|2
1649146930000|2022-04-05 08:22:10|4310.1|4304.1|4309.8|4299.8|4310.3|4304.1|4309.8|4299.8|5
1649146940000|2022-04-05 08:22:20||4300||4300||4300||4300|1
1649146950000|2022-04-05 08:22:30|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1649146960000|2022-04-05 08:22:40|4306.3|4298.3|4306.3|4298.3|4306.3|4298.3|4306.3|4298.3|1
1649146980000|2022-04-05 08:23:00|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1649147000000|2022-04-05 08:23:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1649147020000|2022-04-05 08:23:40|4308.3|4300.3|4313.3|4302.5|4313.3|4302.5|4308.3|4300.3|5
1649147030000|2022-04-05 08:23:50|4314.8||4314.8||4314.8||4314.8||1
1649147040000|2022-04-05 08:24:00|4314.6|4308.6|4315.4|4309.4|4315.4|4309.4|4314.6|4308.6|4
1649147060000|2022-04-05 08:24:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|2
1649147070000|2022-04-05 08:24:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1649147080000|2022-04-05 08:24:40|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|2
1649147090000|2022-04-05 08:24:50|4317.1|4311.1|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|4
1649147110000|2022-04-05 08:25:10|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1649147140000|2022-04-05 08:25:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1649147150000|2022-04-05 08:25:50|4318.6|4312.6|4318.9|4312.9|4318.9|4312.9|4318.6|4312.6|2
1649147170000|2022-04-05 08:26:10|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|2
1649147280000|2022-04-05 08:28:00|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1649147330000|2022-04-05 08:28:50|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649147340000|2022-04-05 08:29:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649147360000|2022-04-05 08:29:20|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|2
1649147390000|2022-04-05 08:29:50|4319.4|4313.4|4320.9|4314.9|4320.9|4314.9|4319.4|4313.4|3
1649147400000|2022-04-05 08:30:00|4320.6|4314.6|4320.4|4314.4|4321.1|4315.1|4320.4|4314.4|4
1649147410000|2022-04-05 08:30:10|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|2
1649147420000|2022-04-05 08:30:20|4318.4|4312.4|4318.6|4312.6|4319.1|4313.1|4318.4|4312.4|3
1649147430000|2022-04-05 08:30:30|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|2
1649147440000|2022-04-05 08:30:40|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|1
1649147450000|2022-04-05 08:30:50|4317.9|4311.9|4319.1|4313.1|4319.1|4313.1|4317.9|4311.9|3
1649147490000|2022-04-05 08:31:30|4319.5|4310.8|4319.8|4311.8|4319.8|4311.8|4319.5|4310.8|2
1649147510000|2022-04-05 08:31:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649147590000|2022-04-05 08:33:10|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649147690000|2022-04-05 08:34:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649147720000|2022-04-05 08:35:20|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1649147730000|2022-04-05 08:35:30|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|2
1649147760000|2022-04-05 08:36:00|4319.6|4313.6|4321.4|4315.4|4321.4|4315.4|4319.6|4313.6|2
1649147770000|2022-04-05 08:36:10|4321.6|4315.6|4321.9|4315.9|4321.9|4315.9|4321.6|4315.6|2
1649147800000|2022-04-05 08:36:40|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|1
1649147840000|2022-04-05 08:37:20|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|2
1649147860000|2022-04-05 08:37:40|4325.4|4319.4|4325.4|4319.4|4325.6|4319.6|4325.4|4319.4|3
1649147900000|2022-04-05 08:38:20|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|2
1649147920000|2022-04-05 08:38:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1649147930000|2022-04-05 08:38:50|4324.5|4315.3|4323.3|4315.3|4324.5|4315.3|4323.3|4315.3|2
1649147940000|2022-04-05 08:39:00|4323|4314.8|4322.5|4313|4323|4314.8|4322.5|4313|2
1649147950000|2022-04-05 08:39:10|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1649147980000|2022-04-05 08:39:40|4319.9|4313.9|4321.3|4313.3|4321.3|4314.4|4319.1|4313|8
1649147990000|2022-04-05 08:39:50|4321.5|4313.5|4321.5|4313.5|4321.5|4313.5|4321.5|4313.5|1
1649148000000|2022-04-05 08:40:00|4321.6|4315.6|4321|4315|4321.6|4315.6|4321|4315|2
1649148040000|2022-04-05 08:40:40|4320.9|4314.9|4318|4312|4320.9|4314.9|4317.5|4310.5|6
1649148060000|2022-04-05 08:41:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1649148170000|2022-04-05 08:42:50|4318.6|4312.6|4317.6|4311.6|4318.6|4312.6|4317.6|4311.6|2
1649148220000|2022-04-05 08:43:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1649148270000|2022-04-05 08:44:30|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|1
1649148320000|2022-04-05 08:45:20|4319.1|4313.1|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|4
1649148330000|2022-04-05 08:45:30|4321.3|4313.3|4321.3|4313.3|4321.3|4313.3|4321.3|4313.3|1
1649148350000|2022-04-05 08:45:50|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1649148750000|2022-04-05 08:52:30|4321.3|4310.8|4320.8|4311.3|4321.3|4311.3|4320.8|4310.8|2
1649148770000|2022-04-05 08:52:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1649149060000|2022-04-05 08:57:40|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1649149140000|2022-04-05 08:59:00|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|1
1649149240000|2022-04-05 09:00:40|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1649149320000|2022-04-05 09:02:00|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1649149370000|2022-04-05 09:02:50|4320.5|4311.8|4319.3|4310.8|4320.5|4311.8|4319.3|4310.8|2
1649149380000|2022-04-05 09:03:00|4318.8|4310.5|4316.6|4310.6|4318.8|4310.6|4316.6|4310.5|2
1649149390000|2022-04-05 09:03:10|4315.4|4309.4|4316.6|4310.6|4316.6|4310.6|4315.4|4309.4|2
1649149400000|2022-04-05 09:03:20|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|2
1649149460000|2022-04-05 09:04:20|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|1
1649149510000|2022-04-05 09:05:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1649149520000|2022-04-05 09:05:20|4317.6|4311.6|4320.4|4314.4|4321.8|4315.8|4317.6|4311.6|5
1649149580000|2022-04-05 09:06:20|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1649149590000|2022-04-05 09:06:30|4322.1|4316.1|4322.1|4316.1|4322.6|4316.6|4322.1|4316.1|3
1649149640000|2022-04-05 09:07:20|4321.6|4315.6|4319.9|4313.9|4321.6|4315.6|4319.9|4313.9|2
1649149660000|2022-04-05 09:07:40|4320.4|4314.4|4322|4314|4322|4315.6|4319.9|4313.9|9
1649149680000|2022-04-05 09:08:00|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649149730000|2022-04-05 09:08:50|4320.4|4314.4|4319.9|4313.9|4321.1|4315.1|4319.9|4313.9|9
1649149770000|2022-04-05 09:09:30|4319.4|4313.4|4319.1|4313.1|4319.4|4313.4|4319.1|4313.1|2
1649149780000|2022-04-05 09:09:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649149790000|2022-04-05 09:09:50|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|1
1649149800000|2022-04-05 09:10:00|4319.4|4313.4|4319.9|4313.9|4319.9|4313.9|4318.6|4312.6|5
1649149810000|2022-04-05 09:10:10|4318.6|4312.6|4317.5|4311.5|4319.9|4313.9|4317.5|4311.5|5
1649149820000|2022-04-05 09:10:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1649149880000|2022-04-05 09:11:20|4317.1|4311.1|4317.6|4311.6|4319.3|4311.9|4317.1|4311.1|5
1649149910000|2022-04-05 09:11:50|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|2
1649149920000|2022-04-05 09:12:00|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|2
1649149950000|2022-04-05 09:12:30|4319.1|4313.1|4319.6|4313.6|4319.6|4313.6|4318.6|4312.6|4
1649149980000|2022-04-05 09:13:00|4319.4|4313.4|4319.1|4313.1|4319.4|4313.4|4319.1|4313.1|2
1649149990000|2022-04-05 09:13:10|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649150020000|2022-04-05 09:13:40|4319.4|4313.4|4320.4|4314.4|4320.4|4314.4|4318.9|4312.9|6
1649150030000|2022-04-05 09:13:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649150130000|2022-04-05 09:15:30|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|1
1649150190000|2022-04-05 09:16:30|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649150310000|2022-04-05 09:18:30|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|2
1649150530000|2022-04-05 09:22:10|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|1
1649150540000|2022-04-05 09:22:20|4320.5|4312.5|4320.5|4312.5|4320.5|4312.5|4320.5|4312.5|1
1649150550000|2022-04-05 09:22:30|4320.8|4312.8|4321.6|4315.6|4322.5|4315.6|4320.8|4312.8|4
1649150560000|2022-04-05 09:22:40|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|4
1649150570000|2022-04-05 09:22:50|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|6
1649150630000|2022-04-05 09:23:50|4326.4|4320.4|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|2
1649150640000|2022-04-05 09:24:00|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|2
1649150660000|2022-04-05 09:24:20|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|2
1649150710000|2022-04-05 09:25:10|4326.1|4320.1|4323.6|4317.6|4326.1|4320.1|4323.6|4317.6|2
1649150750000|2022-04-05 09:25:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1649150840000|2022-04-05 09:27:20|4323.1|4317.1|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|2
1649150870000|2022-04-05 09:27:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1649150880000|2022-04-05 09:28:00|4323.1|4317.1|4322.6|4316.6|4323.1|4317.1|4322.6|4316.6|3
1649150940000|2022-04-05 09:29:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|1
1649151010000|2022-04-05 09:30:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1649151070000|2022-04-05 09:31:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1649151260000|2022-04-05 09:34:20|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1649151380000|2022-04-05 09:36:20|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|3
1649151540000|2022-04-05 09:39:00|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|2
1649151570000|2022-04-05 09:39:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|1
1649151580000|2022-04-05 09:39:40|4322.4|4316.4|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|3
1649151590000|2022-04-05 09:39:50|4322.6|4316.6|4321.9|4315.9|4322.6|4316.6|4321.9|4315.9|2
1649151610000|2022-04-05 09:40:10|4321.6|4315.6|4320.6|4314.6|4321.6|4315.6|4320.6|4314.6|3
1649151890000|2022-04-05 09:44:50|4320.4|4314.4|4319.6|4313.6|4320.4|4314.4|4319.6|4313.6|4
1649151910000|2022-04-05 09:45:10|4319.4|4313.4|4318.1|4312.1|4319.4|4313.4|4318.1|4312.1|2
1649151990000|2022-04-05 09:46:30|4317.9|4311.9|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|3
1649152040000|2022-04-05 09:47:20|4316.6|4310.6|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|3
1649152050000|2022-04-05 09:47:30|4316.4|4310.4|4319|4311|4319|4311|4316.4|4310.4|3
1649152060000|2022-04-05 09:47:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649152140000|2022-04-05 09:49:00|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|1
1649152190000|2022-04-05 09:49:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1649152220000|2022-04-05 09:50:20|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649152260000|2022-04-05 09:51:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1649152270000|2022-04-05 09:51:10|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|1
1649152370000|2022-04-05 09:52:50|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1649152440000|2022-04-05 09:54:00|4317.9|4311.9|4319.1|4313.1|4319.1|4313.1|4317.4|4311.4|3
1649152480000|2022-04-05 09:54:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1649152580000|2022-04-05 09:56:20|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4320.1|4314.1|2
1649152640000|2022-04-05 09:57:20|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649152680000|2022-04-05 09:58:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1649152690000|2022-04-05 09:58:10|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|1
1649152700000|2022-04-05 09:58:20|4318.4|4312.4|4318.1|4312.1|4318.4|4312.4|4318.1|4312.1|2
1649152710000|2022-04-05 09:58:30|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|3
1649152730000|2022-04-05 09:58:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1649153000000|2022-04-05 10:03:20|4319.4|4313.4|4321|4313|4321|4313.4|4319.4|4313|2
1649153010000|2022-04-05 10:03:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|1
1649153050000|2022-04-05 10:04:10|4320.6|4314.6|4320.4|4314.4|4320.6|4314.6|4320.4|4314.4|2
1649153060000|2022-04-05 10:04:20|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1649153100000|2022-04-05 10:05:00|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1649153130000|2022-04-05 10:05:30|4320.6|4314.6|4321.6|4315.6|4321.6|4315.6|4320.6|4314.6|2
1649153140000|2022-04-05 10:05:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1649153250000|2022-04-05 10:07:30|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|1
1649153310000|2022-04-05 10:08:30|4321.9|4315.9|4320.6|4314.6|4321.9|4315.9|4320.6|4314.6|2
1649153330000|2022-04-05 10:08:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1649153430000|2022-04-05 10:10:30|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|4321.3|4312.5|1
1649153510000|2022-04-05 10:11:50|4321|4312.3|4321|4312.3|4321|4312.3|4321|4312.3|1
1649153550000|2022-04-05 10:12:30|4320.5|4311.8|4320.5|4311.8|4320.8|4312|4320.5|4311.8|3
1649153600000|2022-04-05 10:13:20|4321|4312.3|4321|4312.3|4321|4312.3|4321|4312.3|1
1649153670000|2022-04-05 10:14:30|4321.5|4312.8|4320.8|4312|4321.5|4312.8|4320.8|4312|2
1649153680000|2022-04-05 10:14:40|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|4320.3|4311.5|1
1649153700000|2022-04-05 10:15:00|4322|4309.5|4322|4309.5|4322|4309.5|4322|4309.5|1
1649153720000|2022-04-05 10:15:20|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|1
1649153740000|2022-04-05 10:15:40|4324.5|4305.8|4323.8|4305|4324.5|4305.8|4323.8|4305|2
1649153780000|2022-04-05 10:16:20|4324.8|4306|4324.8|4306|4324.8|4306|4324.8|4306|1
1649153800000|2022-04-05 10:16:40|4326.6|4306.6|4327.3|4307.3|4327.3|4307.3|4326.6|4306.6|2
1649153820000|2022-04-05 10:17:00||4308.5||4308.5||4308.5||4308.5|1
1649154060000|2022-04-05 10:21:00|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649154100000|2022-04-05 10:21:40|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649154110000|2022-04-05 10:21:50|4324|4305.3|4324|4305.3|4324|4305.3|4321.3|4302.5|4
1649154170000|2022-04-05 10:22:50|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649154220000|2022-04-05 10:23:40|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649154390000|2022-04-05 10:26:30|4324|4305.3|4325|4306.3|4325|4306.3|4324|4305.3|2
1649154440000|2022-04-05 10:27:20|4323.8|4305|4323.8|4305|4323.8|4305|4323.8|4305|1
1649154500000|2022-04-05 10:28:20|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649154570000|2022-04-05 10:29:30|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649154580000|2022-04-05 10:29:40|4323.8|4305|4324.3|4305.5|4324.3|4305.5|4323.8|4305|2
1649154620000|2022-04-05 10:30:20|4323.5|4304.8|4326.3|4307.5|4326.3|4307.5|4323.5|4304.8|3
1649154640000|2022-04-05 10:30:40|4325|4306.3|4325|4306.3|4325|4306.3|4325|4306.3|1
1649154700000|2022-04-05 10:31:40|4326.3|4307.5|4325.3|4306.5|4326.3|4307.5|4325.3|4306.5|2
1649154760000|2022-04-05 10:32:40|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649154810000|2022-04-05 10:33:30|4325.8|4307|4325.8|4307|4325.8|4307|4325.8|4307|1
1649154820000|2022-04-05 10:33:40|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|4328.8|4308.8|1
1649154840000|2022-04-05 10:34:00|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|1
1649154870000|2022-04-05 10:34:30|4330.5|4311.8|4329.3|4310.5|4330.5|4311.8|4329.3|4310.5|2
1649154930000|2022-04-05 10:35:30|4329.8|4311|4329.8|4311|4329.8|4311|4329.8|4311|1
1649154970000|2022-04-05 10:36:10|4330.8|4312|4330|4311.3|4330.8|4312|4330|4311.3|2
1649155030000|2022-04-05 10:37:10|4329.8|4311|4328.8|4310|4329.8|4311|4328.8|4310|2
1649155060000|2022-04-05 10:37:40|4329.5|4310.8|4329.8|4311|4329.8|4311|4328.8|4310|3
1649155110000|2022-04-05 10:38:30|4331.6|4311.6|4329.5|4310.8|4331.6|4311.6|4329.5|4310.8|3
1649155150000|2022-04-05 10:39:10|4330.3|4311.5|4330.5|4310.5|4330.5|4311.8|4330.3|4310.5|3
1649155170000|2022-04-05 10:39:30|4329|4310.3|4329|4310.3|4329|4310.3|4329|4310.3|1
1649155180000|2022-04-05 10:39:40|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|1
1649155210000|2022-04-05 10:40:10|4327.8|4309|4327.8|4309|4327.8|4309|4327.8|4309|1
1649155220000|2022-04-05 10:40:20|4327|4308.3|4325.8|4307|4327.8|4309|4325.8|4307|4
1649155230000|2022-04-05 10:40:30|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|1
1649155280000|2022-04-05 10:41:20|4325.8|4307|4327.3|4308.5|4328|4309.3|4325.8|4307|3
1649155300000|2022-04-05 10:41:40|4326.3|4307.5|4325.5|4306.8|4326.3|4307.5|4325.5|4306.8|2
1649155330000|2022-04-05 10:42:10|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649155420000|2022-04-05 10:43:40|4327.5|4308.8|4328.9|4308.9|4329.3|4309.5|4327.5|4308|5
1649155430000|2022-04-05 10:43:50|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649155500000|2022-04-05 10:45:00|4326.8|4308|4326.8|4308|4326.8|4308|4326.8|4308|1
1649155510000|2022-04-05 10:45:10|4327.3|4308.5|4326.3|4307.5|4327.5|4308.8|4326.3|4307.5|3
1649155560000|2022-04-05 10:46:00|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649155600000|2022-04-05 10:46:40|4326.8|4308|4326|4307.3|4327|4308.3|4326|4307.3|4
1649155650000|2022-04-05 10:47:30|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649155680000|2022-04-05 10:48:00|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649155690000|2022-04-05 10:48:10|4326.3|4307.5|4326.3|4307.5|4327.3|4308.5|4326.3|4307.5|3
1649155710000|2022-04-05 10:48:30|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649155720000|2022-04-05 10:48:40|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649155770000|2022-04-05 10:49:30|4327|4308.3|4326.3|4307.5|4327.5|4308.8|4326.3|4307.5|3
1649155830000|2022-04-05 10:50:30|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649155860000|2022-04-05 10:51:00|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649155870000|2022-04-05 10:51:10|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649155920000|2022-04-05 10:52:00|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649155950000|2022-04-05 10:52:30|4327.5|4308.8|4328|4309.3|4328|4309.3|4326.8|4308|3
1649156010000|2022-04-05 10:53:30|4328.3|4309.5|4331.5|4312.8|4331.5|4312.8|4328.3|4309.5|3
1649156030000|2022-04-05 10:53:50|4330.5|4311.8|4330.5|4311.8|4330.5|4311.8|4330.5|4311.8|1
1649156050000|2022-04-05 10:54:10|4329.5|4310.8|4329.5|4310.8|4329.5|4310.8|4329.5|4310.8|1
1649156100000|2022-04-05 10:55:00|4328.8|4310|4328.8|4310|4328.8|4310|4328.8|4310|1
1649156120000|2022-04-05 10:55:20|4327.8|4309|4327.8|4309|4327.8|4309|4327.8|4309|1
1649156130000|2022-04-05 10:55:30|4329|4310.3|4329.3|4310.5|4329.3|4310.5|4328|4309.3|3
1649156170000|2022-04-05 10:56:10|4328.8|4308.8|4327.4|4307.4|4328.8|4308.8|4327.4|4307.4|3
1649156180000|2022-04-05 10:56:20|4327.5|4307.5|4327.5|4307.5|4327.5|4307.5|4327.5|4307.5|1
1649156190000|2022-04-05 10:56:30|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649156220000|2022-04-05 10:57:00|4326.3|4307.5|4327|4308.3|4327|4308.3|4326.3|4307.5|4
1649156290000|2022-04-05 10:58:10|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649156300000|2022-04-05 10:58:20|4325.8|4307|4325.8|4307|4325.8|4307|4325.8|4307|1
1649156310000|2022-04-05 10:58:30|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649156340000|2022-04-05 10:59:00|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649156390000|2022-04-05 10:59:50|4326.8|4308|4326.8|4308|4326.8|4308|4326.8|4308|1
1649156450000|2022-04-05 11:00:50|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|4326.3|4307.5|1
1649156460000|2022-04-05 11:01:00|4325.8|4307|4325.8|4307|4325.8|4307|4325.8|4307|1
1649156500000|2022-04-05 11:01:40|4326.8|4308|4327.5|4308.8|4327.5|4308.8|4326.8|4308|2
1649156510000|2022-04-05 11:01:50|4329.5|4310.8|4329.3|4310.5|4329.5|4310.8|4329.3|4310.5|2
1649156550000|2022-04-05 11:02:30|4330|4311.3|4330|4311.3|4330|4311.3|4330|4311.3|1
1649156600000|2022-04-05 11:03:20|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|1
1649156630000|2022-04-05 11:03:50|4328.5|4309.8|4328.5|4309.8|4328.5|4309.8|4328.5|4309.8|1
1649156650000|2022-04-05 11:04:10|4327.8|4309|4327.8|4309|4327.8|4309|4327.8|4309|1
1649156670000|2022-04-05 11:04:30|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649156680000|2022-04-05 11:04:40|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649156700000|2022-04-05 11:05:00|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649156710000|2022-04-05 11:05:10|4325|4306.3|4325.3|4306.5|4325.3|4306.5|4325|4306.3|2
1649156720000|2022-04-05 11:05:20|4324.5|4305.8|4325.3|4306.5|4325.3|4306.5|4324.5|4305.8|2
1649156770000|2022-04-05 11:06:10|4324.3|4305.5|4325|4306.3|4325|4306.3|4324|4305.3|3
1649156810000|2022-04-05 11:06:50|4326|4307.3|4326|4307.3|4326|4307.3|4326|4307.3|1
1649156870000|2022-04-05 11:07:50|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649156880000|2022-04-05 11:08:00|4325.8|4307|4325.8|4307|4325.8|4307|4325.8|4307|1
1649156890000|2022-04-05 11:08:10|4325|4306.3|4324.3|4305.5|4325|4306.3|4324.3|4305.5|2
1649156910000|2022-04-05 11:08:30|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649156930000|2022-04-05 11:08:50|4324.5|4305.8|4323|4304.3|4324.5|4305.8|4323|4304.3|2
1649156950000|2022-04-05 11:09:10|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|4324.5|4304.5|1
1649156960000|2022-04-05 11:09:20|4324.8|4306|4324.8|4306|4324.8|4306|4324.8|4306|1
1649156980000|2022-04-05 11:09:40|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649156990000|2022-04-05 11:09:50|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649157000000|2022-04-05 11:10:00|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649157010000|2022-04-05 11:10:10|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649157050000|2022-04-05 11:10:50|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649157060000|2022-04-05 11:11:00|4324.8|4306|4324.8|4306|4324.8|4306|4324.8|4306|1
1649157110000|2022-04-05 11:11:50|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649157130000|2022-04-05 11:12:10|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|1
1649157160000|2022-04-05 11:12:40|4323.8|4305|4323.8|4305|4323.8|4305|4323.8|4305|1
1649157180000|2022-04-05 11:13:00|4324.5|4305.8|4323.5|4304.8|4324.5|4305.8|4323.5|4304.8|2
1649157190000|2022-04-05 11:13:10|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|4323.3|4304.5|3
1649157210000|2022-04-05 11:13:30|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649157230000|2022-04-05 11:13:50|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649157240000|2022-04-05 11:14:00|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649157290000|2022-04-05 11:14:50|4323.5|4304.8|4323.3|4304.5|4323.5|4304.8|4323.3|4304.5|2
1649157300000|2022-04-05 11:15:00|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|1
1649157350000|2022-04-05 11:15:50|4323.8|4305|4323.8|4305|4323.8|4305|4323.8|4305|1
1649157460000|2022-04-05 11:17:40|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649157470000|2022-04-05 11:17:50|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649157520000|2022-04-05 11:18:40|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|1
1649157530000|2022-04-05 11:18:50|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649157560000|2022-04-05 11:19:20|4320.5|4301.8|4319.8|4299.8|4320.5|4301.8|4318.3|4299.5|3
1649157580000|2022-04-05 11:19:40|4318.6|4298.6|4318.3|4299.5|4318.8|4299.5|4318.3|4298.6|3
1649157640000|2022-04-05 11:20:40|4317.8|4299|4317.8|4299|4317.8|4299|4317.8|4299|1
1649157690000|2022-04-05 11:21:30|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649157720000|2022-04-05 11:22:00|4317.8|4299|4317.8|4299|4317.8|4299|4317.8|4299|1
1649157740000|2022-04-05 11:22:20|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649157790000|2022-04-05 11:23:10|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649157840000|2022-04-05 11:24:00|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649157860000|2022-04-05 11:24:20|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649157870000|2022-04-05 11:24:30|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649157900000|2022-04-05 11:25:00|4319.8|4301|4319.8|4301|4319.8|4301|4319.8|4301|1
1649157920000|2022-04-05 11:25:20|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649157980000|2022-04-05 11:26:20|4320.8|4300.8|4320.1|4300.1|4320.8|4300.8|4320.1|4300.1|2
1649157990000|2022-04-05 11:26:30|4320.3|4301.5|4317.8|4299|4320.3|4301.5|4317.8|4299|3
1649158000000|2022-04-05 11:26:40|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649158030000|2022-04-05 11:27:10|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649158060000|2022-04-05 11:27:40|4314.8|4296|4313.3|4294.5|4314.8|4296|4313.3|4294.5|2
1649158100000|2022-04-05 11:28:20|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649158130000|2022-04-05 11:28:50|4307.8|4287.8|4308.5|4288.5|4308.5|4288.5|4307.8|4287.8|2
1649158140000|2022-04-05 11:29:00|4303.5|4284.8|4303.5|4284.8|4303.5|4284.8|4303.5|4284.8|1
1649158170000|2022-04-05 11:29:30|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|4303.1|4283.1|1
1649158180000|2022-04-05 11:29:40|4302.4|4282.4|4302.5|4283|4302.5|4283|4302.4|4282.4|2
1649158190000|2022-04-05 11:29:50|4301.8|4282.5|4301.8|4282.5|4301.8|4282.5|4301.8|4282.5|1
1649158210000|2022-04-05 11:30:10|4300.5|4281.8|4301.8|4283|4301.8|4283|4300.5|4281.8|2
1649158230000|2022-04-05 11:30:30|4300.5|4281.8|4301.3|4282.5|4301.3|4282.5|4300.5|4281.8|2
1649158250000|2022-04-05 11:30:50|4300.9|4280.9|4299.3|4279.3|4300.9|4280.9|4298.8|4278.8|4
1649158260000|2022-04-05 11:31:00|4298.3|4278.3|4297|4278.3|4298.5|4279.5|4295.8|4277|5
1649158310000|2022-04-05 11:31:50|4296.9|4276.9|4295.6|4275.6|4296.9|4276.9|4295.6|4275.6|2
1649158320000|2022-04-05 11:32:00|4292.8|4274|4292.8|4274|4292.8|4274|4292.8|4274|1
1649158380000|2022-04-05 11:33:00|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649158390000|2022-04-05 11:33:10|4294|4275.3|4292|4273.3|4294|4275.3|4292|4273.3|5
1649158400000|2022-04-05 11:33:20|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|1
1649158410000|2022-04-05 11:33:30|4295.9|4275.9|4297.8|4277.8|4297.8|4277.8|4295.3|4275.3|4
1649158420000|2022-04-05 11:33:40|4297.5|4277.5|4300.3|4280.3|4300.9|4280.9|4297.5|4277.5|6
1649158430000|2022-04-05 11:33:50|4301.6|4281.6|4301.6|4281.6|4301.6|4281.6|4301.6|4281.6|1
1649158440000|2022-04-05 11:34:00|4302.4|4282.4|4307|4287|4307|4287|4302.4|4282.4|5
1649158460000|2022-04-05 11:34:20|4308|4289.3|4308|4289.3|4308|4289.3|4308|4289.3|1
1649158470000|2022-04-05 11:34:30|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|1
1649158480000|2022-04-05 11:34:40|4307|4287|4306.3|4286.3|4307|4287|4306.3|4286.3|2
1649158490000|2022-04-05 11:34:50|4304.8|4284.8|4300.8|4280.8|4304.8|4284.8|4300.8|4280.8|3
1649158510000|2022-04-05 11:35:10|4297.3|4277.3|4297.8|4279|4297.8|4279|4297.3|4277.3|2
1649158520000|2022-04-05 11:35:20|4300|4280|4300.5|4280.5|4300.5|4280.5|4300|4280|2
1649158530000|2022-04-05 11:35:30|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|1
1649158540000|2022-04-05 11:35:40|4300.9|4280.9|4300.9|4280.9|4300.9|4280.9|4300.9|4280.9|1
1649158550000|2022-04-05 11:35:50|4299.9|4279.9|4298.3|4279.5|4299.9|4279.9|4298.3|4279.5|2
1649158610000|2022-04-05 11:36:50|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|1
1649158620000|2022-04-05 11:37:00|4297.5|4278.8|4297.3|4277.3|4297.5|4278.8|4297.3|4277.3|2
1649158640000|2022-04-05 11:37:20|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649158660000|2022-04-05 11:37:40|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649158710000|2022-04-05 11:38:30|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649158810000|2022-04-05 11:40:10|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649158830000|2022-04-05 11:40:30|4295.5|4276.8|4297|4277|4297|4277|4295.5|4276.8|2
1649158850000|2022-04-05 11:40:50|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649158900000|2022-04-05 11:41:40|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649158960000|2022-04-05 11:42:40|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649158990000|2022-04-05 11:43:10|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649159000000|2022-04-05 11:43:20|4295.6|4275.6|4295.6|4275.6|4295.6|4275.6|4295.6|4275.6|1
1649159010000|2022-04-05 11:43:30|4296.5|4276.5|4296.5|4276.5|4296.5|4276.5|4296.5|4276.5|1
1649159020000|2022-04-05 11:43:40|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649159080000|2022-04-05 11:44:40|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|1
1649159150000|2022-04-05 11:45:50|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|4296.9|4276.9|1
1649159170000|2022-04-05 11:46:10|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649159180000|2022-04-05 11:46:20|4290.6|4270.6|4289.3|4269.3|4290.6|4270.6|4289.3|4269.3|2
1649159190000|2022-04-05 11:46:30|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649159210000|2022-04-05 11:46:50|4295|4275|4295|4275|4295|4275|4295|4275|1
1649159220000|2022-04-05 11:47:00|4296.3|4276.3|4301.9|4281.9|4301.9|4281.9|4296.3|4276.3|4
1649159240000|2022-04-05 11:47:20|4304.4|4284.4|4304.4|4284.4|4304.4|4284.4|4304.4|4284.4|1
1649159250000|2022-04-05 11:47:30|4304.9|4284.9|4304|4284|4304.9|4284.9|4304|4284|2
1649159260000|2022-04-05 11:47:40|4302.9|4282.9|4300.8|4282|4302.9|4282.9|4300.8|4282|2
1649159290000|2022-04-05 11:48:10|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|1
1649159320000|2022-04-05 11:48:40|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|1
1649159330000|2022-04-05 11:48:50|4300|4280|4300|4280|4300|4280|4300|4280|1
1649159350000|2022-04-05 11:49:10|4300.3|4281.5|4300.3|4281.5|4300.3|4281.5|4300.3|4281.5|1
1649159370000|2022-04-05 11:49:30|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|1
1649159390000|2022-04-05 11:49:50|4300.8|4282|4300.8|4282|4300.8|4282|4300.8|4282|1
1649159410000|2022-04-05 11:50:10|4301.5|4282.8|4302.5|4283.8|4302.5|4283.8|4300.8|4282|3
1649159420000|2022-04-05 11:50:20|4303.6|4283.6|4301|4282.3|4303.6|4283.6|4301|4282.3|3
1649159440000|2022-04-05 11:50:40|4300.3|4281.5|4300.5|4280.5|4301.3|4282.5|4300.3|4280.5|3
1649159460000|2022-04-05 11:51:00|4300.1|4280.1|4299|4280.3|4300.1|4280.3|4299|4280.1|2
1649159470000|2022-04-05 11:51:10|4298.5|4279.8|4301.8|4282.3|4301.8|4282.3|4298.5|4279.8|4
1649159480000|2022-04-05 11:51:20|4300.5|4281.8|4301.9|4281.9|4302.6|4282.6|4300.5|4281.8|3
1649159490000|2022-04-05 11:51:30|4301.3|4281.3|4301.8|4282.5|4301.8|4282.5|4301.3|4281.3|3
1649159510000|2022-04-05 11:51:50|4301|4281|4301|4281|4301|4281|4301|4281|1
1649159520000|2022-04-05 11:52:00|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649159530000|2022-04-05 11:52:10|4298|4279.3|4295.9|4275.9|4298|4279.3|4295.9|4275.9|3
1649159540000|2022-04-05 11:52:20|4295.5|4276.3|4294.3|4275.5|4295.5|4276.5|4294.3|4275.5|4
1649159550000|2022-04-05 11:52:30|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|1
1649159560000|2022-04-05 11:52:40|4293.8|4275|4293|4274.3|4293.8|4275|4293|4274.3|2
1649159580000|2022-04-05 11:53:00|4291.3|4272.5|4290.4|4270.4|4292|4273.3|4290.4|4270.4|5
1649159590000|2022-04-05 11:53:10|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|1
1649159600000|2022-04-05 11:53:20|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649159610000|2022-04-05 11:53:30|4288.5|4269.8|4289.8|4271|4289.8|4271|4288.5|4269.8|3
1649159620000|2022-04-05 11:53:40|4289|4270.3|4289.6|4269.6|4290.6|4270.6|4289|4269.6|3
1649159630000|2022-04-05 11:53:50|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649159640000|2022-04-05 11:54:00|4287.5|4268.8|4285|4266.3|4287.5|4268.8|4285|4266.3|4
1649159650000|2022-04-05 11:54:10|4284|4265.3|4281.3|4262.5|4284|4265.3|4281.3|4262.5|4
1649159660000|2022-04-05 11:54:20|4280.8|4262|4285.6|4265.6|4285.6|4265.6|4280.8|4262|4
1649159670000|2022-04-05 11:54:30|4284.9|4264.9|4284.9|4264.9|4285.8|4265.8|4284.9|4264.9|4
1649159680000|2022-04-05 11:54:40|4285.3|4266|4284.3|4264.3|4285.3|4266|4284.3|4264.3|3
1649159690000|2022-04-05 11:54:50|4282.8|4262.8|4282|4262.3|4282.8|4262.8|4282|4262.3|3
1649159700000|2022-04-05 11:55:00|4282.5|4263.5|4282.5|4263.5|4282.5|4263.5|4282.5|4263.5|1
1649159710000|2022-04-05 11:55:10|4283|4264.3|4283|4264.3|4283|4264.3|4283|4264.3|1
1649159720000|2022-04-05 11:55:20|4283.5|4264.8|4284.5|4265.8|4284.5|4265.8|4283.5|4264.8|2
1649159740000|2022-04-05 11:55:40|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|1
1649159760000|2022-04-05 11:56:00|4284|4265.3|4285.5|4265.5|4285.5|4266.3|4284|4265.3|4
1649159770000|2022-04-05 11:56:10|4284|4265.3|4283.3|4264.5|4284|4265.3|4283.3|4264.5|2
1649159830000|2022-04-05 11:57:10|4283|4264.3|4283|4264.3|4283|4264.3|4283|4264.3|1
1649159860000|2022-04-05 11:57:40|4281.8|4263|4275.8|4255.8|4281.8|4263|4275.8|4255.8|4
1649159870000|2022-04-05 11:57:50|4275|4255|4275|4255|4275|4255|4275|4255|1
1649159880000|2022-04-05 11:58:00|4270.5|4251.8|4274|4254|4274|4254|4270.5|4251.8|7
1649159900000|2022-04-05 11:58:20|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|1
1649159910000|2022-04-05 11:58:30|4276|4257.3|4276.5|4257.8|4276.5|4257.8|4276|4257.3|2
1649159960000|2022-04-05 11:59:20|4278|4259.3|4278.1|4258.1|4278.1|4259.3|4276.8|4258|3
1649159980000|2022-04-05 11:59:40|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649159990000|2022-04-05 11:59:50|4276|4257.3|4282.5|4262.5|4282.5|4262.5|4276|4257.3|3
1649160010000|2022-04-05 12:00:10|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649160020000|2022-04-05 12:00:20|4289.5|4269.5|4289.6|4269.6|4289.6|4269.6|4289.5|4269.5|2
1649160030000|2022-04-05 12:00:30|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649160040000|2022-04-05 12:00:40|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649160080000|2022-04-05 12:01:20|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649160110000|2022-04-05 12:01:50|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649160150000|2022-04-05 12:02:30|4287|4268.3|4287|4268.3|4287|4268.3|4287|4268.3|1
1649160310000|2022-04-05 12:05:10|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649160320000|2022-04-05 12:05:20|4287|4267|4287.5|4268.8|4287.5|4268.8|4287|4267|3
1649160330000|2022-04-05 12:05:30|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649160340000|2022-04-05 12:05:40|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649160350000|2022-04-05 12:05:50|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649160390000|2022-04-05 12:06:30|4290.3|4271.5|4290.8|4272|4290.8|4272|4290.3|4271.5|2
1649160400000|2022-04-05 12:06:40|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649160410000|2022-04-05 12:06:50|4289.5|4270.8|4288.5|4269.8|4289.5|4270.8|4288.5|4269.8|2
1649160460000|2022-04-05 12:07:40|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649160470000|2022-04-05 12:07:50|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649160480000|2022-04-05 12:08:00|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649160500000|2022-04-05 12:08:20|4290.8|4272|4290.8|4272|4290.8|4272|4290.8|4272|1
1649160520000|2022-04-05 12:08:40|4292|4273.3|4292|4273.3|4292|4273.3|4292|4273.3|1
1649160550000|2022-04-05 12:09:10|4291|4272.3|4291|4272.3|4291|4272.3|4291|4272.3|1
1649160580000|2022-04-05 12:09:40|4290.5|4271.8|4289.5|4270.8|4290.5|4271.8|4289.5|4270.8|2
1649160600000|2022-04-05 12:10:00|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649160650000|2022-04-05 12:10:50|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649160660000|2022-04-05 12:11:00|4287.3|4268.5|4286.5|4267.8|4287.8|4269|4286.5|4267.8|3
1649160670000|2022-04-05 12:11:10|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649160700000|2022-04-05 12:11:40|4286.5|4267.8|4287.5|4268.8|4287.5|4268.8|4286.3|4267.5|3
1649160710000|2022-04-05 12:11:50|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649160720000|2022-04-05 12:12:00|4286.4|4266.4|4288|4269.3|4288|4269.3|4285.8|4266.4|4
1649160740000|2022-04-05 12:12:20|4289.5|4270.8|4290.8|4272|4290.8|4272|4289.5|4270.8|2
1649160750000|2022-04-05 12:12:30|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649160760000|2022-04-05 12:12:40|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649160780000|2022-04-05 12:13:00|4289.8|4271|4291.1|4271.1|4291.3|4272.5|4289.8|4271|3
1649160790000|2022-04-05 12:13:10|4290.5|4270.5|4290.5|4270.5|4290.5|4270.5|4290.5|4270.5|1
1649160800000|2022-04-05 12:13:20|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649160810000|2022-04-05 12:13:30|4288|4268|4288.3|4269.5|4288.3|4269.5|4287.3|4267.8|6
1649160820000|2022-04-05 12:13:40|4287.3|4268.5|4288.3|4269.5|4288.3|4269.5|4287.3|4268.5|2
1649160840000|2022-04-05 12:14:00|4287.3|4268.5|4288|4269.3|4288.3|4269.5|4286.8|4268|4
1649160850000|2022-04-05 12:14:10|4286.8|4268|4285.5|4266.8|4286.8|4268|4285.5|4266.8|2
1649160920000|2022-04-05 12:15:20|4286.8|4268|4285.5|4266.8|4286.8|4268|4285.5|4266.8|2
1649160950000|2022-04-05 12:15:50|4286.3|4267.5|4286.3|4267.5|4287.3|4268.5|4286.3|4267.5|3
1649160960000|2022-04-05 12:16:00|4287.3|4268.5|4287|4268.3|4288|4269.3|4287|4268.3|3
1649160990000|2022-04-05 12:16:30|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649161000000|2022-04-05 12:16:40|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649161010000|2022-04-05 12:16:50|4289|4270.3|4290.5|4271.8|4292.4|4272.4|4289|4270.3|4
1649161020000|2022-04-05 12:17:00|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649161050000|2022-04-05 12:17:30|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649161070000|2022-04-05 12:17:50|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649161100000|2022-04-05 12:18:20|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649161150000|2022-04-05 12:19:10|4291|4272.3|4291|4272.3|4291|4272.3|4291|4272.3|1
1649161170000|2022-04-05 12:19:30|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649161190000|2022-04-05 12:19:50|4289|4270.3|4290.3|4271.5|4290.3|4271.5|4289|4270.3|2
1649161200000|2022-04-05 12:20:00|4291.3|4272.5|4292.5|4273.8|4292.5|4273.8|4291.3|4272.5|3
1649161220000|2022-04-05 12:20:20|4294.8|4274.8|4295.1|4275.1|4295.1|4275.1|4294.8|4274.8|2
1649161230000|2022-04-05 12:20:30|4294.8|4274.8|4295.8|4275.8|4295.8|4275.8|4294.8|4274.8|2
1649161240000|2022-04-05 12:20:40|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649161260000|2022-04-05 12:21:00|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|1
1649161340000|2022-04-05 12:22:20|4294.3|4275.5|4295|4276.3|4295|4276.3|4294.3|4275.5|2
1649161360000|2022-04-05 12:22:40|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649161470000|2022-04-05 12:24:30|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649161500000|2022-04-05 12:25:00|4298|4279.3|4296.8|4278|4298|4279.3|4296.8|4278|3
1649161510000|2022-04-05 12:25:10|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649161520000|2022-04-05 12:25:20|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649161540000|2022-04-05 12:25:40|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649161580000|2022-04-05 12:26:20|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649161620000|2022-04-05 12:27:00|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649161680000|2022-04-05 12:28:00|4296.8|4278|4296.5|4277.8|4296.8|4278|4295.8|4277|3
1649161870000|2022-04-05 12:31:10|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649161980000|2022-04-05 12:33:00|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649161990000|2022-04-05 12:33:10|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649162030000|2022-04-05 12:33:50|4296.8|4278|4297.8|4279|4297.8|4279|4296.8|4278|2
1649162080000|2022-04-05 12:34:40|4297.3|4278.5|4296.8|4278|4297.3|4278.5|4296.8|4278|2
1649162120000|2022-04-05 12:35:20|4297.8|4279|4297|4278.3|4297.8|4279|4297|4278.3|2
1649162130000|2022-04-05 12:35:30|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649162180000|2022-04-05 12:36:20|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|1
1649162190000|2022-04-05 12:36:30|4299|4280.3|4300.5|4281.8|4300.5|4281.8|4299|4280.3|3
1649162300000|2022-04-05 12:38:20|4300.8|4282|4300.8|4282|4300.8|4282|4300.8|4282|1
1649162330000|2022-04-05 12:38:50|4300|4281.3|4298.6|4278.6|4300|4281.3|4298.6|4278.6|3
1649162340000|2022-04-05 12:39:00|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649162370000|2022-04-05 12:39:30|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649162380000|2022-04-05 12:39:40|4296.8|4278|4297.5|4278.8|4297.5|4278.8|4296.8|4278|2
1649162420000|2022-04-05 12:40:20|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|1
1649162600000|2022-04-05 12:43:20|4298.8|4280|4298.8|4280|4298.8|4280|4298.8|4280|1
1649162610000|2022-04-05 12:43:30|4298|4279.3|4299.5|4279.8|4299.5|4279.8|4298|4279.3|3
1649162630000|2022-04-05 12:43:50|4298.5||4298.5||4298.5||4298.5||1
1649162680000|2022-04-05 12:44:40|4298.8|4280|4298.8|4280|4298.8|4280|4298.8|4280|1
1649162730000|2022-04-05 12:45:30|4299.8|4281|4299.8|4281|4299.8|4281|4299.8|4281|1
1649162750000|2022-04-05 12:45:50|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649162800000|2022-04-05 12:46:40|4299.3|4280.5|4299.3|4280.5|4299.3|4280.5|4299.3|4280.5|1
1649162830000|2022-04-05 12:47:10|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649162930000|2022-04-05 12:48:50|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649162940000|2022-04-05 12:49:00|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649162990000|2022-04-05 12:49:50|4298.8|4280|4298.3|4279.5|4299.5|4280.8|4298.3|4279.5|3
1649163050000|2022-04-05 12:50:50|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|1
1649163070000|2022-04-05 12:51:10|4299.8|4279.8|4300.5|4280.5|4300.5|4280.5|4299.8|4279.8|2
1649163090000|2022-04-05 12:51:30|4301.5|4282.8|4301.5|4282.8|4301.5|4282.8|4301.5|4282.8|1
1649163100000|2022-04-05 12:51:40|4302.9|4282.9|4301.8|4282.8|4302.9|4282.9|4301.8|4282.8|2
1649163110000|2022-04-05 12:51:50|4301|4282.3|4301.5|4282.8|4302|4283.3|4301|4282.3|3
1649163130000|2022-04-05 12:52:10|4300.8|4282|4300.8|4282|4300.8|4282|4300.8|4282|1
1649163180000|2022-04-05 12:53:00|4299.5|4279.5|4299.5|4279.8|4299.5|4279.8|4299.5|4279.5|2
1649163190000|2022-04-05 12:53:10||4280.3||4280.3||4280.3||4280.3|1
1649163220000|2022-04-05 12:53:40|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|4300.4|4280.4|1
1649163230000|2022-04-05 12:53:50|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|1
1649163250000|2022-04-05 12:54:10|4302|4283.3|4301.6|4281.6|4302|4283.3|4301.6|4281.6|2
1649163270000|2022-04-05 12:54:30|4299.8|4281|4300.5|4281.8|4300.5|4281.8|4299.8|4281|2
1649163280000|2022-04-05 12:54:40|4299.8|4281|4299.8|4281|4299.8|4281|4299.8|4281|1
1649163310000|2022-04-05 12:55:10|4299.3|4280.5|4299.3|4280.5|4299.3|4280.5|4299.3|4280.5|1
1649163370000|2022-04-05 12:56:10|4299|4279|4299|4279|4299|4279|4299|4279|1
1649163390000|2022-04-05 12:56:30|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649163430000|2022-04-05 12:57:10|4298.5|4279.8|4299|4280.3|4299|4280.3|4298.5|4279.8|2
1649163490000|2022-04-05 12:58:10|4299.3|4280.5|4299|4279|4299.3|4280.5|4299|4279|2
1649163500000|2022-04-05 12:58:20|4299.3|4279.5|4299.3|4279.5|4299.3|4279.5|4299.3|4279.5|1
1649163510000|2022-04-05 12:58:30|4298.3||4298.3||4298.3||4298.3||1
1649163590000|2022-04-05 12:59:50|4299.3|4280.5|4299.1|4279.1|4299.3|4280.5|4299.1|4279.1|2
1649163610000|2022-04-05 13:00:10|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|1
1649163660000|2022-04-05 13:01:00|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649163770000|2022-04-05 13:02:50|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649163800000|2022-04-05 13:03:20|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649163860000|2022-04-05 13:04:20|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649163880000|2022-04-05 13:04:40|4297|4278.3|4295.8|4277|4297|4278.3|4295.8|4277|2
1649163900000|2022-04-05 13:05:00|4295|4276.3|4295.5|4276.8|4295.5|4276.8|4295|4276.3|2
1649163920000|2022-04-05 13:05:20|4296.3|4277.5|4298.3|4279.5|4299|4280.3|4296.3|4277.5|7
1649163930000|2022-04-05 13:05:30|4299|4280.3|4299.8|4281|4299.8|4281|4299|4280.3|2
1649163950000|2022-04-05 13:05:50|4298.5|4279.8|4299.5|4280.8|4299.5|4280.8|4298.5|4279.8|2
1649163970000|2022-04-05 13:06:10|4300.3|4281.5|4302.3|4283.5|4302.3|4283.5|4300.3|4281.5|2
1649164040000|2022-04-05 13:07:20|4301.3|4282.5|4302.3|4283.5|4302.3|4283.5|4301.3|4282.5|2
1649164070000|2022-04-05 13:07:50|4302.8|4284|4302.8|4284|4302.8|4284|4302.8|4284|1
1649164090000|2022-04-05 13:08:10|4303.8|4285|4304.3|4285.5|4304.3|4285.5|4303.8|4285|2
1649164110000|2022-04-05 13:08:30|4303.8|4285|4303.8|4285|4303.8|4285|4302.3|4283.5|4
1649164140000|2022-04-05 13:09:00|4303|4284.3|4302.5|4283.3|4303|4284.3|4302.1|4282.1|4
1649164160000|2022-04-05 13:09:20|4303|4284.3|4303.8|4285|4303.8|4285|4303|4284.3|2
1649164170000|2022-04-05 13:09:30|4304.8|4286|4305.5|4286.8|4305.5|4286.8|4304.8|4286|2
1649164180000|2022-04-05 13:09:40|4306.8|4288|4307.3|4288.5|4307.3|4288.5|4306.8|4288|2
1649164190000|2022-04-05 13:09:50|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|1
1649164200000|2022-04-05 13:10:00|4307|4288.3|4307.3|4288.5|4308|4289.3|4306.5|4287.8|5
1649164210000|2022-04-05 13:10:10|4308|4289.3|4308|4289.3|4308|4289.3|4308|4289.3|1
1649164220000|2022-04-05 13:10:20|4308.8|4290|4307.8|4289|4308.8|4290|4307.8|4289|2
1649164230000|2022-04-05 13:10:30|4308.3|4289.5|4310.3|4290.5|4311.5|4291.5|4308.3|4289.5|4
1649164240000|2022-04-05 13:10:40|4309.5||4309.5||4309.5||4309.5||1
1649164260000|2022-04-05 13:11:00|4309|4290.3|4307.8|4288.5|4309|4290.3|4307.8|4288.5|3
1649164280000|2022-04-05 13:11:20|4306.8|4288|4307|4288.3|4307|4288.3|4306.3|4287.5|3
1649164290000|2022-04-05 13:11:30|4308|4289.3|4311|4292.3|4311|4292.3|4308|4289.3|4
1649164320000|2022-04-05 13:12:00|4311.8|4293|4312.5|4293.8|4312.5|4293.8|4311.8|4293|2
1649164330000|2022-04-05 13:12:10|4310.8|4292|4312|4293.3|4312|4293.3|4310.8|4292|2
1649164340000|2022-04-05 13:12:20|4310.8|4292|4312|4293.3|4312|4293.3|4310.8|4292|2
1649164350000|2022-04-05 13:12:30|4310.8|4292|4313.3|4294.5|4313.3|4294.5|4310.8|4292|4
1649164360000|2022-04-05 13:12:40|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649164390000|2022-04-05 13:13:10|4315|4296.3|4315.8|4297|4318.8|4300|4315|4296.3|4
1649164440000|2022-04-05 13:14:00|4316.5|4297.8|4315.6|4295.6|4316.8|4298|4315.6|4295.6|4
1649164450000|2022-04-05 13:14:10|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649164460000|2022-04-05 13:14:20|4313.5|4293.5|4313.5|4293.5|4313.5|4293.5|4313.5|4293.5|1
1649164470000|2022-04-05 13:14:30|4311|4292.3|4312.3|4293.5|4312.3|4293.5|4311|4292.3|2
1649164500000|2022-04-05 13:15:00|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649164520000|2022-04-05 13:15:20|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649164530000|2022-04-05 13:15:30|4315|4296.3|4314.8|4296|4315.8|4297|4314.8|4296|3
1649164560000|2022-04-05 13:16:00|4317.1|4297.1|4318|4298|4318|4298|4316.8|4296.8|3
1649164570000|2022-04-05 13:16:10|4317.3|4297.3|4316.4|4296.4|4317.3|4297.3|4316.4|4296.4|2
1649164580000|2022-04-05 13:16:20|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649164590000|2022-04-05 13:16:30|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649164610000|2022-04-05 13:16:50|4312.5|4293.8|4314|4295.3|4314|4295.3|4312.5|4293.8|2
1649164630000|2022-04-05 13:17:10|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649164640000|2022-04-05 13:17:20|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649164650000|2022-04-05 13:17:30|4312.3|4293.5|4311.5|4292.8|4312.3|4293.5|4311.5|4292.8|2
1649164660000|2022-04-05 13:17:40|4310|4291.3|4311.3|4292.5|4311.3|4292.5|4310|4291.3|2
1649164670000|2022-04-05 13:17:50|4312.5|4293.8|4312.8|4294|4312.8|4294|4312.5|4293.8|2
1649164680000|2022-04-05 13:18:00|4312.4|4292.4|4311.8|4291.8|4312.8|4292.8|4311.8|4291.8|4
1649164700000|2022-04-05 13:18:20|4311|4292.3|4311|4292.3|4311|4292.3|4311|4292.3|1
1649164710000|2022-04-05 13:18:30|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649164720000|2022-04-05 13:18:40|4309.3|4290.5|4308.5|4289.8|4309.3|4290.5|4308.5|4289.8|2
1649164740000|2022-04-05 13:19:00|4309.8|4291|4311.8|4291.8|4311.8|4292.3|4309.8|4291|4
1649164750000|2022-04-05 13:19:10|4310.8|4291.5|4313|4293|4313|4293|4310.8|4291.5|4
1649164770000|2022-04-05 13:19:30|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649164800000|2022-04-05 13:20:00|4314|4294|4314.4|4294.4|4314.4|4294.4|4314|4294|2
1649164810000|2022-04-05 13:20:10|4313.6|4293.6|4314.5|4294.5|4314.5|4294.5|4313.6|4293.6|2
1649164820000|2022-04-05 13:20:20||4295.3||4295.3||4295.3||4295.3|1
1649164830000|2022-04-05 13:20:30|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649164860000|2022-04-05 13:21:00|4316|4297.3|4315|4296.3|4316|4297.3|4315|4296.3|2
1649164890000|2022-04-05 13:21:30|4316.5|4297.8|4318|4299.3|4318|4299.3|4316.5|4297.8|3
1649164930000|2022-04-05 13:22:10|4318.8|4300|4318|4299.3|4318.8|4300|4318|4299.3|2
1649164960000|2022-04-05 13:22:40|4318.8|4300|4319.5|4300.8|4319.5|4300.8|4318.8|4300|2
1649164970000|2022-04-05 13:22:50|4320.8|4302|4320.8|4302|4320.8|4302|4320.8|4302|1
1649164980000|2022-04-05 13:23:00|4322.3|4303.5|4325|4306.3|4325|4306.3|4322.3|4303.5|2
1649164990000|2022-04-05 13:23:10|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649165010000|2022-04-05 13:23:30|4326|4307.3|4325|4306.3|4326|4307.3|4325|4306.3|2
1649165020000|2022-04-05 13:23:40|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|1
1649165030000|2022-04-05 13:23:50|4325.3|4306.5|4323.1|4303.1|4325.3|4306.5|4323.1|4303.1|4
1649165050000|2022-04-05 13:24:10|4321|4302.3|4321|4302.3|4321|4302.3|4321|4302.3|1
1649165190000|2022-04-05 13:26:30|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|1
1649165210000|2022-04-05 13:26:50|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649165240000|2022-04-05 13:27:20|4321.5|4302.8|4318|4298|4321.5|4302.8|4317.3|4297.3|3
1649165250000|2022-04-05 13:27:30|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649165260000|2022-04-05 13:27:40|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649165270000|2022-04-05 13:27:50|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|1
1649165320000|2022-04-05 13:28:40|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|1
1649165340000|2022-04-05 13:29:00|4319.8|4301|4318.5|4299.8|4319.8|4301|4318.5|4299.8|2
1649165350000|2022-04-05 13:29:10|4320.6|4300.6|4319.9|4299.9|4320.6|4300.6|4319.9|4299.9|2
1649165360000|2022-04-05 13:29:20|4319.4|4299.4|4321.6|4301.6|4321.6|4301.6|4319.4|4299.4|2
1649165380000|2022-04-05 13:29:40|4324.3|4305.5|4327.3|4307.3|4327.3|4307.3|4324.3|4305.5|3
1649165400000|2022-04-05 13:30:00|4328|4309.3|4329.8|4309.8|4329.8|4309.8|4328|4309.3|2
1649165420000|2022-04-05 13:30:20|4331.1|4311.1|4331.5|4312.8|4331.5|4312.8|4331.1|4311.1|2
1649165430000|2022-04-05 13:30:30|4333.4|4313.4|4332.8|4312.8|4333.4|4313.4|4332.8|4312.8|2
1649165440000|2022-04-05 13:30:40|4331.3|4312.5|4331.3|4312.5|4331.3|4312.5|4331.3|4312.5|1
1649165470000|2022-04-05 13:31:10|4330.5|4311.8|4330.5|4311.8|4330.5|4311.8|4330.5|4311.8|1
1649165490000|2022-04-05 13:31:30|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|4331.9|4311.9|1
1649165510000|2022-04-05 13:31:50|4332|4313.3|4334|4314|4334|4314|4332|4313.3|3
1649165520000|2022-04-05 13:32:00|4333.4|4313.4|4333.8|4313.8|4333.8|4313.8|4333.4|4313.4|2
1649165530000|2022-04-05 13:32:10|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|1
1649165550000|2022-04-05 13:32:30|4333.3|4314.5|4334.6|4314.6|4334.6|4314.6|4333.3|4314.5|2
1649165560000|2022-04-05 13:32:40|4334|4314.5|4334|4315.3|4334.8|4315.3|4334|4314.5|3
1649165570000|2022-04-05 13:32:50|4334.8|4316|4334|4315.3|4334.8|4316|4334|4315.3|2
1649165690000|2022-04-05 13:34:50|4332.5|4312.5|4331.8|4311.8|4332.5|4312.5|4331.8|4311.8|2
1649165710000|2022-04-05 13:35:10|4328.5|4309.8|4328.5|4309.8|4328.5|4309.8|4328.5|4309.8|1
1649165830000|2022-04-05 13:37:10|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|4329.3|4310.5|1
1649165890000|2022-04-05 13:38:10|4329.5|4310.8|4329.5|4310.8|4329.5|4310.8|4329.5|4310.8|1
1649165910000|2022-04-05 13:38:30|4331.6|4311.6|4332.4|4312.4|4332.4|4312.4|4331.6|4311.6|2
1649165930000|2022-04-05 13:38:50|4333.3|4314.5|4333.3|4314.5|4334.8|4316|4333.3|4314.5|3
1649165940000|2022-04-05 13:39:00|4332.8|4314|4333|4314.3|4333|4314.3|4331.5|4312.8|5
1649165970000|2022-04-05 13:39:30|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|1
1649165980000|2022-04-05 13:39:40|4333|4314.3|4333.8|4315|4335|4316.3|4333|4314.3|4
1649165990000|2022-04-05 13:39:50|4332.8|4314|4332.8|4314|4332.8|4314|4332.8|4314|1
1649166050000|2022-04-05 13:40:50|4333.3|4314.5|4333.3|4314.5|4333.3|4314.5|4333.3|4314.5|1
1649166090000|2022-04-05 13:41:30|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|1
1649166130000|2022-04-05 13:42:10|4334.8|4316|4333.8|4315|4334.8|4316|4333.8|4315|3
1649166170000|2022-04-05 13:42:50|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|4334.3|4315.5|1
1649166180000|2022-04-05 13:43:00|4333.8|4315|4333.8|4315|4333.8|4315|4333.8|4315|1
1649166190000|2022-04-05 13:43:10|4333|4314.3|4333|4314.3|4333|4314.3|4333|4314.3|1
1649166200000|2022-04-05 13:43:20|4333.5|4314.8|4333.5|4314.8|4333.5|4314.8|4333.5|4314.8|1
1649166220000|2022-04-05 13:43:40|4332.8|4314|4333|4314.3|4333|4314.3|4332|4313.3|3
1649166250000|2022-04-05 13:44:10|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|1
1649166260000|2022-04-05 13:44:20|4332.8|4314|4333|4314.3|4333|4314.3|4332.3|4313.5|3
1649166270000|2022-04-05 13:44:30|4334.3|4315.5|4333.5|4314.8|4334.3|4315.5|4333.5|4314.8|2
1649166350000|2022-04-05 13:45:50|4334.3|4315.5|4332.5|4313.8|4334.3|4315.5|4332.5|4313.8|3
1649166410000|2022-04-05 13:46:50|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|4332.3|4313.5|1
1649166430000|2022-04-05 13:47:10|4333|4314.3|4333|4314.3|4333|4314.3|4333|4314.3|1
1649166490000|2022-04-05 13:48:10|4332.8|4314|4333|4314.3|4333.8|4315|4332.8|4314|3
1649166500000|2022-04-05 13:48:20|4332|4313.3|4332|4313.3|4332|4313.3|4332|4313.3|1
1649166510000|2022-04-05 13:48:30|4331.3|4312.5|4330.8|4312|4331.3|4312.5|4330.5|4311.8|3
1649166540000|2022-04-05 13:49:00|4330|4311.3|4330|4311.3|4330|4311.3|4330|4311.3|1
1649166550000|2022-04-05 13:49:10|4329.3|4310.5|4327.8|4309|4329.3|4310.5|4327.8|4309|3
1649166580000|2022-04-05 13:49:40|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|1
1649166630000|2022-04-05 13:50:30|4328|4309.3|4328|4309.3|4328.8|4310|4328|4309.3|3
1649166660000|2022-04-05 13:51:00|4327.3|4308.5|4326.5|4307.8|4327.3|4308.5|4326.5|4307.8|2
1649166670000|2022-04-05 13:51:10|4325.3|4306.5|4324.8|4306|4325.3|4306.5|4324.8|4306|2
1649166710000|2022-04-05 13:51:50|4324|4305.3|4321.8|4303|4324|4305.3|4321.8|4303|4
1649166720000|2022-04-05 13:52:00|4321|4302.3|4318.4|4298.4|4321|4302.3|4318.4|4298.4|2
1649166730000|2022-04-05 13:52:10|4318.6|4298.6|4319.5|4299.5|4319.9|4299.9|4318.6|4298.6|4
1649166750000|2022-04-05 13:52:30|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649166820000|2022-04-05 13:53:40|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|4319.9|4299.9|1
1649166830000|2022-04-05 13:53:50|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649166850000|2022-04-05 13:54:10|4320.8|4302|4320.8|4302|4320.8|4302|4320.8|4302|1
1649166860000|2022-04-05 13:54:20|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|1
1649166910000|2022-04-05 13:55:10|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|1
1649166950000|2022-04-05 13:55:50|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|1
1649166990000|2022-04-05 13:56:30|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|1
1649167020000|2022-04-05 13:57:00|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649167080000|2022-04-05 13:58:00|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|1
1649167090000|2022-04-05 13:58:10|4318|4299.3|4318.5|4299.8|4318.5|4299.8|4318|4299.3|2
1649167110000|2022-04-05 13:58:30|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|1
1649167140000|2022-04-05 13:59:00|4318.8|4300|4318.8|4300|4318.8|4300|4318.8|4300|1
1649167150000|2022-04-05 13:59:10|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|1
1649167170000|2022-04-05 13:59:30|4321.1|4301.1|4321.5|4302|4322.1|4302.1|4321.1|4301.1|3
1649167180000|2022-04-05 13:59:40|4320.8||4320.8||4320.8||4320.8||1
1649167190000|2022-04-05 13:59:50|4321.3|4302.5|4320.8|4302|4321.3|4302.5|4320.8|4302|2
1649167250000|2022-04-05 14:00:50|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|1
1649167300000|2022-04-05 14:01:40|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649167350000|2022-04-05 14:02:30|4320.8|4302|4320.8|4302|4320.8|4302|4320.8|4302|1
1649167360000|2022-04-05 14:02:40|4319.5|4300.8|4320.5|4301|4320.5|4301.8|4319.5|4300|4
1649167370000|2022-04-05 14:02:50|4319.8||4319.8||4319.8||4319.8||1
1649167450000|2022-04-05 14:04:10|4319|4300.3|4315.6|4295.6|4319|4300.3|4315.6|4295.6|5
1649167460000|2022-04-05 14:04:20|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|1
1649167470000|2022-04-05 14:04:30|4312.3|4293.5|4309.3|4290.5|4312.3|4293.5|4309.3|4290.5|5
1649167490000|2022-04-05 14:04:50|4308.5|4289.8|4309.3|4290.5|4309.3|4290.5|4308.5|4289.8|2
1649167500000|2022-04-05 14:05:00|4310.5|4291.8|4311.3|4292.5|4311.3|4292.5|4310.5|4291.8|2
1649167520000|2022-04-05 14:05:20|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649167530000|2022-04-05 14:05:30|4312.5|4293.8|4313.3|4294.5|4313.3|4294.5|4312.5|4293.8|2
1649167550000|2022-04-05 14:05:50|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|1
1649167570000|2022-04-05 14:06:10|4310.8|4292|4310.5|4291.8|4310.8|4292|4310.5|4291.8|2
1649167600000|2022-04-05 14:06:40|4309.8|4291|4308.8|4290|4309.8|4291|4308.8|4290|2
1649167620000|2022-04-05 14:07:00|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|1
1649167660000|2022-04-05 14:07:40|4307.3|4288.5|4304.8|4286|4307.3|4288.5|4304.8|4286|4
1649167710000|2022-04-05 14:08:30|4304|4284|4304.8|4286|4305.5|4286|4304|4284|3
1649167740000|2022-04-05 14:09:00|4303.8|4285|4303.8|4285|4303.8|4285|4303.8|4285|1
1649167750000|2022-04-05 14:09:10|4306.3|4286.3|4307.3|4287.5|4307.3|4287.5|4306.3|4286.3|3
1649167760000|2022-04-05 14:09:20|4305.5|4285.8|4305.5|4285.8|4305.5|4285.8|4305.5|4285.8|1
1649167770000|2022-04-05 14:09:30|4304.5|4285|4303.8|4285|4304.5|4285|4303.8|4285|2
1649167780000|2022-04-05 14:09:40|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|1
1649167790000|2022-04-05 14:09:50|4301.4|4281.4|4301|4281|4301.4|4281.4|4301|4281|2
1649167810000|2022-04-05 14:10:10|4300.8|4282|4300.8|4282|4300.8|4282|4300.8|4282|1
1649167820000|2022-04-05 14:10:20|4302.3|4283.5|4305.1|4285.1|4305.1|4285.1|4302.3|4283.5|3
1649167840000|2022-04-05 14:10:40|4306.3|4287.5|4307.9|4287.9|4307.9|4287.9|4306.3|4287.5|2
1649167850000|2022-04-05 14:10:50|4308|4289|4310.1|4290.1|4310.1|4290.1|4308|4289|2
1649167860000|2022-04-05 14:11:00|4309.9|4289.9|4309.5|4289.5|4309.9|4289.9|4309.5|4289.5|2
1649167880000|2022-04-05 14:11:20|4308.3||4308.3||4308.3||4308.3||1
1649167940000|2022-04-05 14:12:20|4306.1|4286.1|4305.8|4285.8|4306.1|4286.1|4305.8|4285.8|2
1649167950000|2022-04-05 14:12:30|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|1
1649167990000|2022-04-05 14:13:10|4306.3|4286.3|4307|4287|4307|4287|4306.3|4286.3|2
1649168000000|2022-04-05 14:13:20|4306.8|4288|4306.4|4286.4|4306.8|4288|4306.4|4286.4|2
1649168020000|2022-04-05 14:13:40|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|1
1649168050000|2022-04-05 14:14:10|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|1
1649168060000|2022-04-05 14:14:20|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|1
1649168070000|2022-04-05 14:14:30|4305.5|4286.8|4306.5|4287.8|4306.5|4287.8|4305.5|4286.8|2
1649168080000|2022-04-05 14:14:40|4308.3|4288.3|4309.5|4289.5|4309.5|4289.5|4308.3|4288.3|3
1649168090000|2022-04-05 14:14:50|4311|4291|4310.6|4290.6|4311|4291|4310.6|4290.6|2
1649168100000|2022-04-05 14:15:00|4312.6|4292.6|4313.3|4293.3|4313.3|4293.3|4312.6|4292.6|2
1649168110000|2022-04-05 14:15:10||4294.5||4294.5||4294.5||4294.5|1
1649168130000|2022-04-05 14:15:30|4312.9|4292.9|4311.9|4291.9|4312.9|4292.9|4311.9|4291.9|2
1649168140000|2022-04-05 14:15:40|4314|4294|4314.4|4294.4|4314.4|4294.4|4313.3|4293.3|3
1649168150000|2022-04-05 14:15:50|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649168180000|2022-04-05 14:16:20|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649168190000|2022-04-05 14:16:30|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649168200000|2022-04-05 14:16:40|4315.6|4295.6|4315.6|4295.6|4315.6|4295.6|4315.6|4295.6|1
1649168220000|2022-04-05 14:17:00|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4314.8|4296|3
1649168240000|2022-04-05 14:17:20|4314.5|4295.8|4312|4292|4314.5|4295.8|4312|4292|4
1649168260000|2022-04-05 14:17:40|4311.1|4291.1|4308.8|4290|4311.1|4291.1|4308.8|4290|2
1649168320000|2022-04-05 14:18:40|4308|4289.3|4309.5|4290.8|4309.5|4290.8|4308|4289.3|2
1649168370000|2022-04-05 14:19:30|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649168420000|2022-04-05 14:20:20|4310.8|4292|4312.3|4292.3|4312.3|4293.5|4310.8|4292|3
1649168430000|2022-04-05 14:20:30|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|1
1649168450000|2022-04-05 14:20:50|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649168460000|2022-04-05 14:21:00|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649168490000|2022-04-05 14:21:30|4315.3|4296.5|4316|4297.3|4316.8|4298|4315.3|4296.5|4
1649168540000|2022-04-05 14:22:20|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649168550000|2022-04-05 14:22:30|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649168560000|2022-04-05 14:22:40|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|1
1649168580000|2022-04-05 14:23:00|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649168590000|2022-04-05 14:23:10|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|1
1649168640000|2022-04-05 14:24:00|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649168660000|2022-04-05 14:24:20|4316|4296|4313.5|4293.5|4316|4296|4313.5|4293.5|2
1649168670000|2022-04-05 14:24:30|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649168680000|2022-04-05 14:24:40|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649168720000|2022-04-05 14:25:20|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|4314.5|4294.5|1
1649168740000|2022-04-05 14:25:40|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649168790000|2022-04-05 14:26:30|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649168850000|2022-04-05 14:27:30|4314.3|4295.5|4314.3|4295.5|4315.3|4296.5|4314.3|4295.5|3
1649168870000|2022-04-05 14:27:50|4314.1|4294.1|4313|4293|4314.1|4294.1|4313|4293|2
1649168890000|2022-04-05 14:28:10|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|1
1649168910000|2022-04-05 14:28:30|4309.5|4290.8|4309.8|4291|4309.8|4291|4308.8|4290|4
1649168920000|2022-04-05 14:28:40|4309|4290.3|4309|4290.3|4309|4290.3|4307.8|4289|4
1649168930000|2022-04-05 14:28:50|4308.3|4289.5|4309|4290.3|4310.3|4291.5|4308.3|4289.5|4
1649168940000|2022-04-05 14:29:00|4307.5|4288.8|4307.3|4287.8|4307.5|4288.8|4307.3|4287.8|2
1649168980000|2022-04-05 14:29:40|4306.5||4306.5||4306.5||4306.5||1
1649169010000|2022-04-05 14:30:10|4306|4287.3|4306|4287.3|4306|4287.3|4306|4287.3|1
1649169050000|2022-04-05 14:30:50|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|1
1649169070000|2022-04-05 14:31:10|4308|4289.3|4310.8|4290.8|4310.8|4290.8|4308|4289.3|3
1649169090000|2022-04-05 14:31:30|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649169120000|2022-04-05 14:32:00|4311.5|4292.8|4311.5|4292.8|4311.5|4292.8|4311.5|4292.8|1
1649169170000|2022-04-05 14:32:50|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649169210000|2022-04-05 14:33:30|4312.6|4292.6|4311.5|4292.5|4312.6|4292.6|4311.5|4292.5|2
1649169260000|2022-04-05 14:34:20|4311|4292.3|4311|4292.3|4311|4292.3|4311|4292.3|1
1649169290000|2022-04-05 14:34:50|4311.5|4292.8|4310.8|4292|4311.5|4292.8|4310.8|4292|2
1649169340000|2022-04-05 14:35:40|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649169390000|2022-04-05 14:36:30|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|1
1649169400000|2022-04-05 14:36:40|4311.5|4292.8|4311.5|4292.8|4311.5|4292.8|4311.5|4292.8|1
1649169460000|2022-04-05 14:37:40|4311|4292.3|4311|4292.3|4311|4292.3|4311|4292.3|1
1649169510000|2022-04-05 14:38:30|4310.8|4292|4310.8|4292|4310.8|4292|4310.8|4292|1
1649169570000|2022-04-05 14:39:30|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649169630000|2022-04-05 14:40:30|4310.5|4291.8|4311.3|4292.5|4311.3|4292.5|4310.5|4291.8|2
1649169650000|2022-04-05 14:40:50|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649169680000|2022-04-05 14:41:20|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649169750000|2022-04-05 14:42:30|4312|4293.3|4311.3|4292.5|4312|4293.3|4311.3|4292.5|2
1649169840000|2022-04-05 14:44:00|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|1
1649169930000|2022-04-05 14:45:30|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649169950000|2022-04-05 14:45:50|4310.8|4292|4309|4290.3|4310.8|4292|4309|4290.3|3
1649169960000|2022-04-05 14:46:00|4308.3|4289.5|4307.8|4289|4308.3|4289.5|4307.8|4289|2
1649169970000|2022-04-05 14:46:10|4306|4287.3|4303.8|4285|4306|4287.3|4303.8|4285|2
1649169980000|2022-04-05 14:46:20|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|1
1649169990000|2022-04-05 14:46:30|4303.5|4284.8|4303.5|4284.8|4303.5|4284.8|4303.5|4284.8|1
1649170010000|2022-04-05 14:46:50|4302.8|4284|4302.8|4284|4302.8|4284|4302.8|4284|1
1649170030000|2022-04-05 14:47:10|4302.3|4283.5|4302.3|4283.5|4302.3|4283.5|4302.3|4283.5|1
1649170040000|2022-04-05 14:47:20|4302|4283.3|4301.8|4283|4303.3|4284.5|4301.8|4283|3
1649170050000|2022-04-05 14:47:30|4303.3|4284.5|4302.8|4284|4303.3|4284.5|4301.8|4283|3
1649170060000|2022-04-05 14:47:40|4303.8|4285|4302.8|4284|4303.8|4285|4302.8|4284|2
1649170070000|2022-04-05 14:47:50|4303.8|4285|4302.3|4282.3|4303.8|4285|4302.3|4282.3|3
1649170080000|2022-04-05 14:48:00|4301|4281|4299.9|4279.9|4301|4281|4299.9|4279.9|2
1649170090000|2022-04-05 14:48:10|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649170110000|2022-04-05 14:48:30|4297.5|4278.8|4296.3|4277.5|4297.5|4278.8|4296.3|4277.5|2
1649170120000|2022-04-05 14:48:40|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649170130000|2022-04-05 14:48:50|4295|4275|4294.4|4274.4|4295|4275|4294.4|4274.4|2
1649170140000|2022-04-05 14:49:00|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|4293.4|4273.4|1
1649170150000|2022-04-05 14:49:10|4292|4273.3|4296|4277.3|4296|4277.3|4292|4273.3|4
1649170160000|2022-04-05 14:49:20|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|4297.6|4277.6|1
1649170180000|2022-04-05 14:49:40|4297.8|4279|4296.6|4276.6|4297.8|4279|4296.6|4276.6|2
1649170190000|2022-04-05 14:49:50|4295.6|4275.6|4294.4|4274.4|4295.6|4275.6|4294.4|4274.4|2
1649170200000|2022-04-05 14:50:00|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649170240000|2022-04-05 14:50:40|4293|4274.3|4295.3|4276.5|4295.3|4276.5|4293|4274.3|3
1649170250000|2022-04-05 14:50:50|4296.3|4277.5|4297.1|4277.1|4297.1|4278|4296.3|4277.1|3
1649170260000|2022-04-05 14:51:00|4297.5|4277.5|4297.5|4277.5|4297.5|4277.5|4297.5|4277.5|1
1649170270000|2022-04-05 14:51:10|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649170380000|2022-04-05 14:53:00|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649170410000|2022-04-05 14:53:30|4298.1|4278.1|4300.9|4280.9|4300.9|4280.9|4298.1|4278.1|5
1649170420000|2022-04-05 14:53:40|4301.5|4281.5|4301.5|4281.5|4301.5|4281.5|4301.5|4281.5|1
1649170430000|2022-04-05 14:53:50|4301.8|4283|4301.8|4283|4301.8|4283|4301.8|4283|1
1649170470000|2022-04-05 14:54:30|4302.5|4283.8|4304.8|4286|4304.8|4286|4302.5|4283.8|3
1649170490000|2022-04-05 14:54:50|4305.5|4286.8|4307|4288.3|4307|4288.3|4305.5|4286.8|2
1649170500000|2022-04-05 14:55:00|4307.8|4289|4307.8|4289|4307.8|4289|4307.8|4289|1
1649170510000|2022-04-05 14:55:10|4308.8|4290|4309.8|4291|4311.3|4292.5|4308.8|4290|5
1649170520000|2022-04-05 14:55:20|4308.8|4290|4307.8|4288.3|4308.8|4290|4305.5|4286.8|10
1649170530000|2022-04-05 14:55:30|4307.3|4288.5|4309|4290.3|4309|4290.3|4307.3|4288.5|3
1649170540000|2022-04-05 14:55:40|4308.3|4289.5|4307.5|4288.8|4309|4290.3|4307.5|4288.8|3
1649170550000|2022-04-05 14:55:50|4307|4288.3|4306.3|4287.5|4307|4288.3|4306.3|4287.5|2
1649170560000|2022-04-05 14:56:00|4305.8|4287|4304.5|4285.8|4305.8|4287|4304.5|4285.8|3
1649170570000|2022-04-05 14:56:10|4303.3|4284.5|4303.8|4285|4303.8|4285|4302.3|4283.5|4
1649170580000|2022-04-05 14:56:20|4304.5|4285.8|4308.1|4288.1|4308.1|4288.1|4304.5|4285.8|4
1649170590000|2022-04-05 14:56:30|4308.5|4289|4308.5|4289.8|4308.5|4289.8|4308.5|4289|2
1649170610000|2022-04-05 14:56:50|4309.5|4290.8|4311.5|4292.8|4312.3|4293.5|4309.5|4290.8|4
1649170620000|2022-04-05 14:57:00|4312.5|4293.8|4311.5|4292.8|4312.5|4293.8|4311.5|4292.8|2
1649170630000|2022-04-05 14:57:10|4312.3|4293.5|4310.8|4292|4312.3|4293.5|4310.8|4292|3
1649170640000|2022-04-05 14:57:20|4309.8|4291|4309.8|4291|4309.8|4291|4309.8|4291|1
1649170650000|2022-04-05 14:57:30|4309.3|4289.3|4308.5|4288.5|4309.3|4289.3|4308.5|4288.5|2
1649170660000|2022-04-05 14:57:40|4307.9|4287.9|4306.5|4287.8|4307.9|4287.9|4306.5|4287.8|3
1649170680000|2022-04-05 14:58:00|4305.5|4286.8|4300.3|4281.5|4305.5|4286.8|4298.3|4278.8|8
1649170690000|2022-04-05 14:58:10|4300.5|4281.8|4299.8|4281|4300.5|4281.8|4299.8|4281|2
1649170700000|2022-04-05 14:58:20|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|4300.5|4281.8|1
1649170710000|2022-04-05 14:58:30|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|1
1649170720000|2022-04-05 14:58:40|4302.8|4284|4303|4284.3|4304|4285.3|4302.8|4284|3
1649170730000|2022-04-05 14:58:50|4303.8|4285|4304.5|4285.8|4304.5|4285.8|4303.8|4285|2
1649170740000|2022-04-05 14:59:00|4305.3|4286.5|4301.5|4282.8|4305.3|4286.5|4301.5|4282.8|3
1649170770000|2022-04-05 14:59:30|4302.3|4283.5|4303.5|4284.8|4303.5|4284.8|4302.3|4283.5|3
1649170780000|2022-04-05 14:59:40|4302.5|4283.8|4303.9|4283.9|4303.9|4283.9|4302.5|4283.8|2
1649170790000|2022-04-05 14:59:50|4303.3|4284.3|4303.5|4284.8|4303.5|4284.8|4303.3|4284.3|2
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4302|4283.3|4302.5|4283.8|4302|4283.3|2
1649170850000|2022-04-05 15:00:50|4301.8|4283|4301.8|4283|4301.8|4283|4301.8|4283|1
1649170860000|2022-04-05 15:01:00|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|4303.6|4283.6|1
1649170870000|2022-04-05 15:01:10|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|1
1649170900000|2022-04-05 15:01:40|4305.3|4286.5|4306|4287.3|4306|4287.3|4305.3|4286.5|2
1649170910000|2022-04-05 15:01:50|4306.8|4288|4306.8|4288|4306.8|4288|4306.8|4288|1
1649170920000|2022-04-05 15:02:00|4305|4286.3|4305|4286.3|4305|4286.3|4305|4286.3|1
1649170930000|2022-04-05 15:02:10|4304|4285.3|4304|4285.3|4304|4285.3|4304|4285.3|1
1649170940000|2022-04-05 15:02:20|4303|4284.3|4303|4284.3|4303|4284.3|4303|4284.3|1
1649170950000|2022-04-05 15:02:30|4304|4285.3|4304|4285.3|4304|4285.3|4304|4285.3|1
1649170990000|2022-04-05 15:03:10|4303|4284.3|4303|4284.3|4303|4284.3|4303|4284.3|1
1649171010000|2022-04-05 15:03:30|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|1
1649171060000|2022-04-05 15:04:20|4302.8|4284|4302.8|4284|4302.8|4284|4302.8|4284|1
1649171090000|2022-04-05 15:04:50|4304.4|4284.4|4305|4285|4305|4285|4304.4|4284.4|2
1649171100000|2022-04-05 15:05:00|4305.5|4286.8|4305.5|4286.8|4305.5|4286.8|4305.5|4286.8|1
1649171170000|2022-04-05 15:06:10|4306.5|4287.8|4307.3|4288.5|4307.3|4288.5|4306.5|4287.8|2
1649171190000|2022-04-05 15:06:30|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|1
1649171250000|2022-04-05 15:07:30|4307|4288.3|4307|4288.3|4307|4288.3|4307|4288.3|1
1649171310000|2022-04-05 15:08:30|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|1
1649171330000|2022-04-05 15:08:50|4308|4289.3|4307.3|4288.5|4308|4289.3|4307.3|4288.5|2
1649171430000|2022-04-05 15:10:30|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|1
1649171540000|2022-04-05 15:12:20|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|1
1649171550000|2022-04-05 15:12:30|4306.8|4288|4306.8|4288|4306.8|4288|4306.8|4288|1
1649171600000|2022-04-05 15:13:20|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|1
1649171660000|2022-04-05 15:14:20|4307|4288.3|4307|4288.3|4307|4288.3|4307|4288.3|1
1649171670000|2022-04-05 15:14:30|4308|4289.3|4308|4289.3|4308|4289.3|4308|4289.3|1
1649171890000|2022-04-05 15:18:10|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|1
1649171910000|2022-04-05 15:18:30|4309.8|4291|4309.5|4290.8|4310.3|4291.5|4309.5|4290.8|3
1649171950000|2022-04-05 15:19:10|4311|4292.3|4311|4292.3|4311|4292.3|4311|4292.3|1
1649171970000|2022-04-05 15:19:30|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649172080000|2022-04-05 15:21:20|4311.8|4293|4311.8|4293|4311.8|4293|4311.8|4293|1
1649172140000|2022-04-05 15:22:20|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649172190000|2022-04-05 15:23:10|4310.8|4292|4308.8|4290|4310.8|4292|4308.8|4290|3
1649172240000|2022-04-05 15:24:00|4309.3|4290.5|4309.3|4290.5|4309.3|4290.5|4309.3|4290.5|1
1649172290000|2022-04-05 15:24:50|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|1
1649172310000|2022-04-05 15:25:10|4309|4290.3|4309|4290.3|4309|4290.3|4309|4290.3|1
1649172360000|2022-04-05 15:26:00|4310|4291.3|4311|4292.3|4311|4292.3|4310|4291.3|2
1649172380000|2022-04-05 15:26:20|4309.8|4291|4308.1|4288.1|4309.8|4291|4308.1|4288.1|2
1649172390000|2022-04-05 15:26:30|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|4305.3|4286.5|1
1649172440000|2022-04-05 15:27:20|4304.3|4285.5|4304.8|4286|4304.8|4286|4304.3|4285.5|2
1649172480000|2022-04-05 15:28:00|4304.3|4284.3|4304.3|4284.3|4304.3|4284.3|4304.3|4284.3|1
1649172490000|2022-04-05 15:28:10|4303.3|4284.5|4303.3|4284.5|4303.3|4284.5|4303.3|4284.5|1
1649172500000|2022-04-05 15:28:20|4303.8|4285|4303.8|4285|4303.8|4285|4303.8|4285|1
1649172560000|2022-04-05 15:29:20|4304|4285.3|4304|4285.3|4304|4285.3|4304|4285.3|1
1649172670000|2022-04-05 15:31:10|4303.8|4285|4303.8|4285|4303.8|4285|4303.8|4285|1
1649172760000|2022-04-05 15:32:40|4305|4286.3|4305|4286.3|4305|4286.3|4305|4286.3|1
1649172850000|2022-04-05 15:34:10|4306.6|4286.6|4307.1|4287.1|4307.1|4287.1|4306.6|4286.6|2
1649172870000|2022-04-05 15:34:30|4307.8|4289|4307.8|4289|4307.8|4289|4307.8|4289|1
1649172980000|2022-04-05 15:36:20|4307.5|4288.8|4307.5|4288.8|4307.5|4288.8|4307.5|4288.8|1
1649173030000|2022-04-05 15:37:10|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|4307.3|4288.5|1
1649173090000|2022-04-05 15:38:10|4307|4288.3|4307|4288.3|4307|4288.3|4307|4288.3|1
1649173190000|2022-04-05 15:39:50|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|1
1649173240000|2022-04-05 15:40:40|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|1
1649173260000|2022-04-05 15:41:00|4305.8|4287|4305.8|4287|4305.8|4287|4305.8|4287|1
1649173290000|2022-04-05 15:41:30|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|4304.3|4285.5|1
1649173360000|2022-04-05 15:42:40|4303|4284.3|4303|4284.3|4303|4284.3|4303|4284.3|1
1649173420000|2022-04-05 15:43:40|4302.8|4284|4302.8|4284|4302.8|4284|4302.8|4284|1
1649173460000|2022-04-05 15:44:20|4304.5|4284.5|4304.5|4284.5|4304.5|4284.5|4304.5|4284.5|1
1649173480000|2022-04-05 15:44:40|4305|4286.3|4305.8|4287|4305.8|4287|4305|4286.3|2
1649173530000|2022-04-05 15:45:30|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|1
1649173540000|2022-04-05 15:45:40|4305.8|4287|4305.8|4287|4305.8|4287|4305.8|4287|1
1649173590000|2022-04-05 15:46:30|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|1
1649173610000|2022-04-05 15:46:50|4303|4284.3|4303|4284.3|4303|4284.3|4303|4284.3|1
1649173620000|2022-04-05 15:47:00|4302.3|4283.5|4300|4280|4302.3|4283.5|4300|4280|3
1649173630000|2022-04-05 15:47:10|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|4302.6|4282.6|1
1649173640000|2022-04-05 15:47:20|4303.4|4283.4|4303.4|4283.4|4303.4|4283.4|4303.4|4283.4|1
1649173650000|2022-04-05 15:47:30|4305.8|4287|4305.8|4287|4305.8|4287|4305.8|4287|1
1649173730000|2022-04-05 15:48:50|4307.5|4287.5|4307.5|4287.5|4307.5|4287.5|4307.5|4287.5|1
1649173740000|2022-04-05 15:49:00|4309|4289|4309|4289|4309|4289|4309|4289|1
1649173750000|2022-04-05 15:49:10|4308|4289.3|4308|4289.3|4308|4289.3|4308|4289.3|1
1649173810000|2022-04-05 15:50:10|4307.8|4289|4307.8|4289|4307.8|4289|4307.8|4289|1
1649173840000|2022-04-05 15:50:40|4307|4288.3|4307|4288.3|4307|4288.3|4307|4288.3|1
1649173950000|2022-04-05 15:52:30|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|1
1649174280000|2022-04-05 15:58:00|4306.8|4288|4306.8|4288|4306.8|4288|4306.8|4288|1
1649174380000|2022-04-05 15:59:40|4305.5|4286.8|4305.5|4286.8|4305.5|4286.8|4305.5|4286.8|1
1649174400000|2022-04-05 16:00:00|4304.8|4286|4304.4|4284.4|4304.8|4286|4304.4|4284.4|2
1649174420000|2022-04-05 16:00:20|4303|4284.3|4303|4284.3|4303|4284.3|4303|4284.3|1
1649174440000|2022-04-05 16:00:40|4302.3|4283.5|4302.3|4283.5|4302.3|4283.5|4302.3|4283.5|1
1649174490000|2022-04-05 16:01:30|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|4302.5|4283.8|1
1649174550000|2022-04-05 16:02:30|4302|4283.3|4302|4283.3|4302|4283.3|4302|4283.3|1
1649174600000|2022-04-05 16:03:20|4301|4282.3|4301|4282.3|4301|4282.3|4301|4282.3|1
1649174630000|2022-04-05 16:03:50|4300.3|4281.5|4297|4278.3|4300.3|4281.5|4297|4278.3|3
1649174660000|2022-04-05 16:04:20|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649174710000|2022-04-05 16:05:10|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649174720000|2022-04-05 16:05:20|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|1
1649174750000|2022-04-05 16:05:50|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649174800000|2022-04-05 16:06:40|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649174880000|2022-04-05 16:08:00|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649174910000|2022-04-05 16:08:30|4295.4|4275.4|4298|4278|4298|4278|4295.4|4275.4|3
1649174930000|2022-04-05 16:08:50|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|1
1649174980000|2022-04-05 16:09:40|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649174990000|2022-04-05 16:09:50|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649175000000|2022-04-05 16:10:00|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649175170000|2022-04-05 16:12:50|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649175220000|2022-04-05 16:13:40|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649175260000|2022-04-05 16:14:20|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|1
1649175320000|2022-04-05 16:15:20|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649175510000|2022-04-05 16:18:30|4297|4278.3|4297|4277.8|4298|4279|4297|4277.8|5
1649175520000|2022-04-05 16:18:40|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649175580000|2022-04-05 16:19:40|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649175600000|2022-04-05 16:20:00|4297|4278.3|4298|4279.3|4298|4279.3|4297|4278.3|2
1649175950000|2022-04-05 16:25:50|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649176110000|2022-04-05 16:28:30|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|4297.3|4278.5|1
1649176180000|2022-04-05 16:29:40|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649176200000|2022-04-05 16:30:00|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649176220000|2022-04-05 16:30:20|4295|4276.3|4295|4276.3|4295|4276.3|4295|4276.3|1
1649176250000|2022-04-05 16:30:50|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|1
1649176310000|2022-04-05 16:31:50|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649176580000|2022-04-05 16:36:20|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649176610000|2022-04-05 16:36:50|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|4295.3|4276.5|1
1649176620000|2022-04-05 16:37:00|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649176660000|2022-04-05 16:37:40|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649176760000|2022-04-05 16:39:20|4295.5|4276.8|4295|4276.3|4295.5|4276.8|4295|4276.3|2
1649176810000|2022-04-05 16:40:10|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649176830000|2022-04-05 16:40:30|4293.4|4273.4|4293.9|4273.9|4293.9|4273.9|4293.4|4273.4|2
1649176850000|2022-04-05 16:40:50|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649177070000|2022-04-05 16:44:30|4293.3|4273.3|4292.3|4273.5|4293.3|4273.5|4292.3|4273.3|2
1649177090000|2022-04-05 16:44:50|4292.8|4274|4292.8|4274|4292.8|4274|4292.8|4274|1
1649177100000|2022-04-05 16:45:00|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649177170000|2022-04-05 16:46:10|4293|4273|4291.5|4272.8|4293|4273|4291.5|4272.8|2
1649177220000|2022-04-05 16:47:00|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649177250000|2022-04-05 16:47:30|4291.9|4271.9|4292.3|4272.5|4292.3|4272.5|4291.9|4271.9|2
1649177270000|2022-04-05 16:47:50||4273.5||4273.5||4273.5||4273.5|1
1649177320000|2022-04-05 16:48:40|4292|4273.3|4292|4273.3|4292|4273.3|4292|4273.3|1
1649177650000|2022-04-05 16:54:10|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|1
1649177670000|2022-04-05 16:54:30|4290.6|4270.6|4291|4271.8|4291|4271.8|4290.6|4270.6|2
1649177680000|2022-04-05 16:54:40|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649177700000|2022-04-05 16:55:00|4292|4272|4292|4272|4292|4272|4292|4272|1
1649177920000|2022-04-05 16:58:40|4292.3|4272.3|4292.3|4272.3|4292.3|4272.3|4292.3|4272.3|1
1649177930000|2022-04-05 16:58:50|4293.3|4273.3|4293.3|4273.3|4293.3|4273.3|4293.3|4273.3|1
1649177940000|2022-04-05 16:59:00|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|1
1649177960000|2022-04-05 16:59:20|4295.5|4275.5|4295.5|4275.5|4295.5|4275.5|4295.5|4275.5|1
1649203320000|2022-04-06 00:02:00|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|1
1649203340000|2022-04-06 00:02:20|4278.6|4258.6|4280.4|4260.4|4280.4|4260.4|4278.6|4258.6|2
1649203400000|2022-04-06 00:03:20|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649203440000|2022-04-06 00:04:00|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649203500000|2022-04-06 00:05:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649203580000|2022-04-06 00:06:20|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649203690000|2022-04-06 00:08:10|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|4287.9|4267.9|1
1649203750000|2022-04-06 00:09:10|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649203800000|2022-04-06 00:10:00|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|1
1649204040000|2022-04-06 00:14:00|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|4289.1|4269.1|1
1649204050000|2022-04-06 00:14:10|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|4290.9|4270.9|1
1649204160000|2022-04-06 00:16:00|4290.1|4270.1|4289.3|4269.3|4290.1|4270.1|4289.3|4269.3|2
1649204170000|2022-04-06 00:16:10|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|4287.5|4267.5|1
1649204190000|2022-04-06 00:16:30|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649204200000|2022-04-06 00:16:40|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649204220000|2022-04-06 00:17:00|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649204330000|2022-04-06 00:18:50|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649204390000|2022-04-06 00:19:50|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649204810000|2022-04-06 00:26:50|4284|4264|4284|4264|4284|4264|4284|4264|1
1649204820000|2022-04-06 00:27:00|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649204880000|2022-04-06 00:28:00|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649204990000|2022-04-06 00:29:50|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649205040000|2022-04-06 00:30:40|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649205100000|2022-04-06 00:31:40|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649205150000|2022-04-06 00:32:30|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649205210000|2022-04-06 00:33:30|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|1
1649205810000|2022-04-06 00:43:30|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649206030000|2022-04-06 00:47:10|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649206090000|2022-04-06 00:48:10|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649206200000|2022-04-06 00:50:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649206250000|2022-04-06 00:50:50|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649206300000|2022-04-06 00:51:40|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|4281.1|4261.1|1
1649206330000|2022-04-06 00:52:10|4280|4260|4278.8|4258.8|4280|4260|4278.8|4258.8|2
1649206350000|2022-04-06 00:52:30|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649206400000|2022-04-06 00:53:20|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649206510000|2022-04-06 00:55:10|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649206570000|2022-04-06 00:56:10|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649206740000|2022-04-06 00:59:00|4272.1|4252.1|4268.5|4248.5|4272.1|4252.1|4268.5|4248.5|2
1649206750000|2022-04-06 00:59:10|4269.5|4249.5|4270.1|4250.1|4270.1|4250.1|4267.5|4247.5|3
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4271.9|4251.9|4274.8|4254.8|4271.9|4251.9|3
1649206810000|2022-04-06 01:00:10|4270.1|4250.1|4271.3|4251.3|4271.3|4251.3|4270.1|4250.1|2
1649206820000|2022-04-06 01:00:20|4270.3|4250.3|4270.3|4250.3|4270.3|4250.3|4270.3|4250.3|1
1649206830000|2022-04-06 01:00:30|4269.8|4249.8|4270.3|4250.3|4270.3|4250.3|4268.3|4248.3|3
1649206840000|2022-04-06 01:00:40|4268.3|4248.3|4271.4|4251.4|4271.4|4251.4|4268.3|4248.3|4
1649206850000|2022-04-06 01:00:50|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649206860000|2022-04-06 01:01:00|4275.1|4255.1|4276.9|4256.9|4276.9|4256.9|4275.1|4255.1|2
1649206870000|2022-04-06 01:01:10|4275.3|4255.3|4274.4|4254.4|4275.3|4255.3|4274.4|4254.4|2
1649206900000|2022-04-06 01:01:40|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649206910000|2022-04-06 01:01:50|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|1
1649206920000|2022-04-06 01:02:00|4280.1|4260.1|4280.9|4260.9|4280.9|4260.9|4280.1|4260.1|2
1649206930000|2022-04-06 01:02:10|4279.3|4259.3|4280.8|4260.8|4280.8|4260.8|4279.3|4259.3|2
1649206950000|2022-04-06 01:02:30|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649206960000|2022-04-06 01:02:40|4284|4264|4284|4264|4284|4264|4284|4264|1
1649206970000|2022-04-06 01:02:50|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649207010000|2022-04-06 01:03:30|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649207040000|2022-04-06 01:04:00|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|4281.4|4261.4|1
1649207050000|2022-04-06 01:04:10|4278.8|4258.8|4273.3|4253.3|4278.8|4258.8|4273.3|4253.3|3
1649207060000|2022-04-06 01:04:20|4274|4254|4274|4254|4274|4254|4274|4254|1
1649207080000|2022-04-06 01:04:40|4272.1|4252.1|4274.1|4254.1|4274.1|4254.1|4272.1|4252.1|2
1649207100000|2022-04-06 01:05:00|4275.8|4255.8|4275.8|4255.8|4275.8|4255.8|4275.8|4255.8|1
1649207110000|2022-04-06 01:05:10|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|1
1649207130000|2022-04-06 01:05:30|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649207140000|2022-04-06 01:05:40|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649207160000|2022-04-06 01:06:00|4273.9|4253.9|4271.3|4251.3|4273.9|4253.9|4271.3|4251.3|2
1649207180000|2022-04-06 01:06:20|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649207240000|2022-04-06 01:07:20|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649207290000|2022-04-06 01:08:10|4268.9|4248.9|4268.9|4248.9|4268.9|4248.9|4268.9|4248.9|1
1649207320000|2022-04-06 01:08:40|4267.1|4247.1|4267.1|4247.1|4267.1|4247.1|4267.1|4247.1|1
1649207340000|2022-04-06 01:09:00|4265.9|4245.9|4265.9|4245.9|4265.9|4245.9|4265.9|4245.9|1
1649207350000|2022-04-06 01:09:10|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|1
1649207360000|2022-04-06 01:09:20|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649207400000|2022-04-06 01:10:00|4267|4247|4267|4247|4267|4247|4267|4247|1
1649207410000|2022-04-06 01:10:10|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649207420000|2022-04-06 01:10:20|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|1
1649207430000|2022-04-06 01:10:30|4269.1|4249.1|4271.4|4251.4|4271.4|4251.4|4269.1|4249.1|2
1649207480000|2022-04-06 01:11:20|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|1
1649207500000|2022-04-06 01:11:40|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|1
1649207520000|2022-04-06 01:12:00|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649207530000|2022-04-06 01:12:10|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649207570000|2022-04-06 01:12:50|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649207630000|2022-04-06 01:13:50|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|1
1649207640000|2022-04-06 01:14:00|4269.5|4249.5|4268.6|4248.6|4269.5|4249.5|4268.6|4248.6|2
1649207660000|2022-04-06 01:14:20|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|1
1649207680000|2022-04-06 01:14:40|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|1
1649207740000|2022-04-06 01:15:40|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|1
1649207790000|2022-04-06 01:16:30|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|1
1649207810000|2022-04-06 01:16:50|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|4266.9|4246.9|1
1649207830000|2022-04-06 01:17:10|4267.6|4247.6|4267.6|4247.6|4267.6|4247.6|4267.6|4247.6|1
1649207890000|2022-04-06 01:18:10|4268.3|4248.3|4268.3|4248.3|4268.3|4248.3|4268.3|4248.3|1
1649207940000|2022-04-06 01:19:00|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|1
1649207950000|2022-04-06 01:19:10|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|1
1649207960000|2022-04-06 01:19:20|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|4269.6|4249.6|1
1649207970000|2022-04-06 01:19:30|4268|4248|4268.8|4248.8|4268.8|4248.8|4268|4248|2
1649207990000|2022-04-06 01:19:50|4267.5|4247.5|4268.4|4248.4|4268.4|4248.4|4267.5|4247.5|2
1649208000000|2022-04-06 01:20:00|4267.5|4247.5|4268.4|4248.4|4268.4|4248.4|4267.5|4247.5|2
1649208030000|2022-04-06 01:20:30|4268|4248|4268|4248|4268|4248|4268|4248|1
1649208040000|2022-04-06 01:20:40|4266.6|4246.6|4266.6|4246.6|4266.6|4246.6|4266.6|4246.6|1
1649208050000|2022-04-06 01:20:50|4268.1|4248.1|4267.3|4247.3|4268.1|4248.1|4267.3|4247.3|2
1649208060000|2022-04-06 01:21:00|4268.1|4248.1|4269.9|4249.9|4269.9|4249.9|4268.1|4248.1|2
1649208120000|2022-04-06 01:22:00|4271.4|4251.4|4275.1|4255.1|4275.1|4255.1|4271.4|4251.4|3
1649208140000|2022-04-06 01:22:20|4272.4|4252.4|4273.5|4253.5|4273.5|4253.5|4272.4|4252.4|2
1649208160000|2022-04-06 01:22:40|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649208220000|2022-04-06 01:23:40|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649208250000|2022-04-06 01:24:10|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|1
1649208310000|2022-04-06 01:25:10|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|1
1649208330000|2022-04-06 01:25:30|4272.6|4252.6|4272|4252|4273.1|4253.1|4270.5|4250.5|4
1649208340000|2022-04-06 01:25:40|4272.9|4252.9|4271.6|4251.6|4272.9|4252.9|4271.6|4251.6|4
1649208350000|2022-04-06 01:25:50|4270.6|4250.6|4272.6|4252.6|4272.6|4252.6|4270.6|4250.6|7
1649208360000|2022-04-06 01:26:00|4271.6|4251.6|4272.6|4252.6|4272.6|4252.6|4270.6|4250.6|4
1649208370000|2022-04-06 01:26:10|4271.8|4251.8|4270.6|4250.6|4271.8|4251.8|4270.6|4250.6|2
1649208390000|2022-04-06 01:26:30|4272.3|4252.3|4272.3|4252.3|4272.3|4252.3|4272.3|4252.3|1
1649208410000|2022-04-06 01:26:50|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649208420000|2022-04-06 01:27:00|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649208470000|2022-04-06 01:27:50|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649208490000|2022-04-06 01:28:10|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649208500000|2022-04-06 01:28:20|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|4272.5|4252.5|1
1649208540000|2022-04-06 01:29:00|4274.4|4254.4|4274.5|4254.5|4276.3|4256.3|4274.4|4254.4|3
1649208560000|2022-04-06 01:29:20|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649208590000|2022-04-06 01:29:50|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|1
1649208620000|2022-04-06 01:30:20|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|1
1649208640000|2022-04-06 01:30:40|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|4269.9|4249.9|1
1649208700000|2022-04-06 01:31:40|4268.9|4248.9|4268.9|4248.9|4268.9|4248.9|4268.9|4248.9|1
1649208720000|2022-04-06 01:32:00|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|1
1649208780000|2022-04-06 01:33:00|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|1
1649208820000|2022-04-06 01:33:40|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|4268.1|4248.1|1
1649208830000|2022-04-06 01:33:50|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|1
1649208860000|2022-04-06 01:34:20|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649208910000|2022-04-06 01:35:10|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|1
1649208920000|2022-04-06 01:35:20|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649208970000|2022-04-06 01:36:10|4269.8|4249.8|4269.8|4249.8|4269.8|4249.8|4269.8|4249.8|1
1649208990000|2022-04-06 01:36:30|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649209050000|2022-04-06 01:37:30|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649209100000|2022-04-06 01:38:20|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649209110000|2022-04-06 01:38:30|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649209220000|2022-04-06 01:40:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649209280000|2022-04-06 01:41:20|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649209330000|2022-04-06 01:42:10|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649209440000|2022-04-06 01:44:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649209500000|2022-04-06 01:45:00|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649209610000|2022-04-06 01:46:50|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649209660000|2022-04-06 01:47:40|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649209720000|2022-04-06 01:48:40|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649209770000|2022-04-06 01:49:30|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649209880000|2022-04-06 01:51:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649210380000|2022-04-06 01:59:40|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649210430000|2022-04-06 02:00:30|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649210490000|2022-04-06 02:01:30|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|1
1649210540000|2022-04-06 02:02:20|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649210600000|2022-04-06 02:03:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649210650000|2022-04-06 02:04:10|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649210820000|2022-04-06 02:07:00|4272.4|4252.4|4271.5|4251.5|4272.4|4252.4|4271.5|4251.5|2
1649210870000|2022-04-06 02:07:50|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|4271.9|4251.9|1
1649210930000|2022-04-06 02:08:50|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649210980000|2022-04-06 02:09:40|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649211040000|2022-04-06 02:10:40|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|1
1649211140000|2022-04-06 02:12:20|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649211200000|2022-04-06 02:13:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649211250000|2022-04-06 02:14:10|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649211310000|2022-04-06 02:15:10|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649211470000|2022-04-06 02:17:50|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649211690000|2022-04-06 02:21:30|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649211710000|2022-04-06 02:21:50|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649211730000|2022-04-06 02:22:10|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|1
1649212310000|2022-04-06 02:31:50|4280.1|4260.1|4279.4|4259.4|4280.1|4260.1|4279.4|4259.4|2
1649212330000|2022-04-06 02:32:10|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649212380000|2022-04-06 02:33:00|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649212440000|2022-04-06 02:34:00|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649212490000|2022-04-06 02:34:50|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649212610000|2022-04-06 02:36:50|4281|4261|4281|4261|4281|4261|4281|4261|1
1649212630000|2022-04-06 02:37:10|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649212680000|2022-04-06 02:38:00|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649212740000|2022-04-06 02:39:00|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649212790000|2022-04-06 02:39:50|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649212960000|2022-04-06 02:42:40|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213120000|2022-04-06 02:45:20|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649213180000|2022-04-06 02:46:20|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213200000|2022-04-06 02:46:40|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|1
1649213250000|2022-04-06 02:47:30|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649213420000|2022-04-06 02:50:20|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213470000|2022-04-06 02:51:10|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649213620000|2022-04-06 02:53:40|4284|4264|4284|4264|4284|4264|4284|4264|1
1649213630000|2022-04-06 02:53:50|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649213850000|2022-04-06 02:57:30|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|1
1649213870000|2022-04-06 02:57:50|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649213980000|2022-04-06 02:59:40|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|4281.9|4261.9|1
1649214030000|2022-04-06 03:00:30|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|4282.1|4262.1|1
1649214040000|2022-04-06 03:00:40|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|4280.8|4260.8|1
1649214070000|2022-04-06 03:01:10|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|1
1649214080000|2022-04-06 03:01:20|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|4280.4|4260.4|1
1649214090000|2022-04-06 03:01:30|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|1
1649214100000|2022-04-06 03:01:40|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|1
1649214110000|2022-04-06 03:01:50|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649214120000|2022-04-06 03:02:00|4277|4257|4277|4257|4277|4257|4277|4257|1
1649214140000|2022-04-06 03:02:20|4275.9|4255.9|4278.1|4258.1|4278.1|4258.1|4275.9|4255.9|2
1649214160000|2022-04-06 03:02:40|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649214220000|2022-04-06 03:03:40|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649214270000|2022-04-06 03:04:30|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649214330000|2022-04-06 03:05:30|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649214370000|2022-04-06 03:06:10|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649214440000|2022-04-06 03:07:20|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649214460000|2022-04-06 03:07:40|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649214570000|2022-04-06 03:09:30|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|1
1649214620000|2022-04-06 03:10:20|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649214680000|2022-04-06 03:11:20|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|4271.6|4251.6|1
1649214730000|2022-04-06 03:12:10|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649214790000|2022-04-06 03:13:10|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649214840000|2022-04-06 03:14:00|4273.1|4253.1|4274|4254|4274.6|4254.6|4273.1|4253.1|3
1649214850000|2022-04-06 03:14:10|4273.5|4253.5|4273.5|4253.5|4273.5|4253.5|4273.5|4253.5|1
1649214900000|2022-04-06 03:15:00|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649214960000|2022-04-06 03:16:00|4273.5|4253.5|4273.5|4253.5|4273.5|4253.5|4273.5|4253.5|1
1649214980000|2022-04-06 03:16:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649215030000|2022-04-06 03:17:10|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|1
1649215090000|2022-04-06 03:18:10|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649215200000|2022-04-06 03:20:00|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649215250000|2022-04-06 03:20:50|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|1
1649215310000|2022-04-06 03:21:50|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649215340000|2022-04-06 03:22:20|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|1
1649215360000|2022-04-06 03:22:40|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649215520000|2022-04-06 03:25:20|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649215690000|2022-04-06 03:28:10|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649215710000|2022-04-06 03:28:30|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649215730000|2022-04-06 03:28:50|4274.1|4254.1|4273.3|4253.3|4274.1|4254.1|4273.3|4253.3|2
1649215750000|2022-04-06 03:29:10|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649215810000|2022-04-06 03:30:10|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|1
1649215910000|2022-04-06 03:31:50|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649215930000|2022-04-06 03:32:10|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|1
1649216000000|2022-04-06 03:33:20|4278.4|4258.4|4278.4|4258.4|4278.4|4258.4|4278.4|4258.4|1
1649216050000|2022-04-06 03:34:10|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|1
1649216180000|2022-04-06 03:36:20|4278.5|4258.5|4278.5|4258.5|4278.5|4258.5|4278.5|4258.5|1
1649216190000|2022-04-06 03:36:30|4281|4261|4281|4261|4281|4261|4281|4261|1
1649216210000|2022-04-06 03:36:50|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|4282.9|4262.9|1
1649216650000|2022-04-06 03:44:10|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649216760000|2022-04-06 03:46:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649216930000|2022-04-06 03:48:50|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649216980000|2022-04-06 03:49:40|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649217070000|2022-04-06 03:51:10|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649217090000|2022-04-06 03:51:30|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649217110000|2022-04-06 03:51:50|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649217160000|2022-04-06 03:52:40|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649217490000|2022-04-06 03:58:10|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649218500000|2022-04-06 04:15:00|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|4285.9|4265.9|1
1649218510000|2022-04-06 04:15:10|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649218570000|2022-04-06 04:16:10|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649218620000|2022-04-06 04:17:00|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649218950000|2022-04-06 04:22:30|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649219060000|2022-04-06 04:24:20|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649219120000|2022-04-06 04:25:20|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649219230000|2022-04-06 04:27:10|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649219280000|2022-04-06 04:28:00|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649220000000|2022-04-06 04:40:00|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649220060000|2022-04-06 04:41:00|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649220110000|2022-04-06 04:41:50|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649220170000|2022-04-06 04:42:50|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|4285.4|4265.4|1
1649220350000|2022-04-06 04:45:50|4283|4263|4280.1|4260.1|4283|4263|4280.1|4260.1|2
1649220360000|2022-04-06 04:46:00|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|1
1649220580000|2022-04-06 04:49:40|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649220690000|2022-04-06 04:51:30|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|1
1649220750000|2022-04-06 04:52:30|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|4277.1|4257.1|1
1649221020000|2022-04-06 04:57:00|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|4276.4|4256.4|1
1649221130000|2022-04-06 04:58:50|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|4277.8|4257.8|1
1649221150000|2022-04-06 04:59:10|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|4278.6|4258.6|1
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|1
1649221260000|2022-04-06 05:01:00|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|4279.6|4259.6|1
1649221810000|2022-04-06 05:10:10|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649222140000|2022-04-06 05:15:40|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649222160000|2022-04-06 05:16:00|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|4287.6|4267.6|1
1649222210000|2022-04-06 05:16:50|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649222360000|2022-04-06 05:19:20|4285.5|4265.5|4285.5|4265.5|4285.5|4265.5|4285.5|4265.5|1
1649222380000|2022-04-06 05:19:40|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649222600000|2022-04-06 05:23:20|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649222650000|2022-04-06 05:24:10|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649222710000|2022-04-06 05:25:10|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649222800000|2022-04-06 05:26:40|4287.8|4267.8|4287.8|4267.8|4287.8|4267.8|4287.8|4267.8|1
1649222820000|2022-04-06 05:27:00|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649222840000|2022-04-06 05:27:20|4289.3|4269.3|4289.3|4269.3|4289.3|4269.3|4289.3|4269.3|1
1649222850000|2022-04-06 05:27:30|4290.8|4270.8|4292.1|4272.1|4292.1|4272.1|4290.8|4270.8|2
1649222880000|2022-04-06 05:28:00|4291.1|4271.1|4290.1|4270.1|4291.1|4271.1|4290.1|4270.1|2
1649222900000|2022-04-06 05:28:20|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|1
1649223000000|2022-04-06 05:30:00|4289.1|4269.1|4289.3|4269.3|4289.3|4269.3|4289.1|4269.1|2
1649223010000|2022-04-06 05:30:10|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|1
1649223020000|2022-04-06 05:30:20|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|4286.9|4266.9|1
1649223070000|2022-04-06 05:31:10|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649223130000|2022-04-06 05:32:10|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|4285.6|4265.6|1
1649223180000|2022-04-06 05:33:00|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|4287.4|4267.4|1
1649223230000|2022-04-06 05:33:50|4287.6|4267.6|4289.4|4269.4|4289.4|4269.4|4287.6|4267.6|2
1649223240000|2022-04-06 05:34:00|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|4288.6|4268.6|1
1649223270000|2022-04-06 05:34:30|4287.6|4267.6|4288.6|4268.6|4288.6|4268.6|4287.6|4267.6|2
1649223300000|2022-04-06 05:35:00|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|4289.4|4269.4|1
1649223360000|2022-04-06 05:36:00|4288.8|4268.8|4288.8|4268.8|4288.8|4268.8|4288.8|4268.8|1
1649223410000|2022-04-06 05:36:50|4288.5|4268.5|4288.5|4268.5|4288.5|4268.5|4288.5|4268.5|1
1649223470000|2022-04-06 05:37:50|4287.8|4267.8|4286.9|4266.9|4287.8|4267.8|4286.9|4266.9|2
1649223520000|2022-04-06 05:38:40|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649223580000|2022-04-06 05:39:40|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|4286.6|4266.6|1
1649223590000|2022-04-06 05:39:50|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649223600000|2022-04-06 05:40:00|4280.8|4260.8|4281.8|4261.8|4281.8|4261.8|4280.8|4260.8|2
1649223610000|2022-04-06 05:40:10|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|4283.1|4263.1|1
1649223640000|2022-04-06 05:40:40|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649223650000|2022-04-06 05:40:50|4283.4|4263.4|4283.9|4263.9|4284.6|4264.6|4283.4|4263.4|3
1649223710000|2022-04-06 05:41:50|4284.4|4264.4|4285.8|4265.8|4285.8|4265.8|4284.4|4264.4|2
1649223750000|2022-04-06 05:42:30|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649223780000|2022-04-06 05:43:00|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|4283.5|4263.5|1
1649223800000|2022-04-06 05:43:20|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649223820000|2022-04-06 05:43:40|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|4286.4|4266.4|1
1649223830000|2022-04-06 05:43:50|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649223880000|2022-04-06 05:44:40|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|1
1649223890000|2022-04-06 05:44:50|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649223910000|2022-04-06 05:45:10|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|4285.1|4265.1|1
1649223960000|2022-04-06 05:46:00|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|4284.9|4264.9|1
1649224070000|2022-04-06 05:47:50|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|4284.6|4264.6|1
1649224130000|2022-04-06 05:48:50|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|4284.4|4264.4|1
1649224180000|2022-04-06 05:49:40|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|4284.1|4264.1|1
1649224240000|2022-04-06 05:50:40|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649224290000|2022-04-06 05:51:30|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649224350000|2022-04-06 05:52:30|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649224360000|2022-04-06 05:52:40|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|4281.6|4261.6|1
1649224370000|2022-04-06 05:52:50|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649224410000|2022-04-06 05:53:30|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|4282.6|4262.6|1
1649224460000|2022-04-06 05:54:20|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|4282.4|4262.4|1
1649224710000|2022-04-06 05:58:30|4281.1|4261.1|4282.1|4262.1|4282.1|4262.1|4281.1|4261.1|2
1649224760000|2022-04-06 05:59:20|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|4279.4|4259.4|1
1649224770000|2022-04-06 05:59:30|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|1
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649224860000|2022-04-06 06:01:00|4277.4|4257.4|4275|4255|4277.4|4257.4|4275|4255|3
1649224910000|2022-04-06 06:01:50|4276.1|4256.1|4275.5|4255.5|4276.1|4256.1|4274.6|4254.6|3
1649224920000|2022-04-06 06:02:00|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649224980000|2022-04-06 06:03:00|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649225030000|2022-04-06 06:03:50|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|4276.1|4256.1|1
1649225090000|2022-04-06 06:04:50|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649225140000|2022-04-06 06:05:40|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649225200000|2022-04-06 06:06:40|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649225360000|2022-04-06 06:09:20|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649225440000|2022-04-06 06:10:40|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|1
1649225460000|2022-04-06 06:11:00|4276|4256|4276|4256|4276|4256|4276|4256|1
1649225510000|2022-04-06 06:11:50|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649225540000|2022-04-06 06:12:20|4278|4258|4279|4259|4279|4259|4278|4258|2
1649225560000|2022-04-06 06:12:40|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|4280.1|4260.1|1
1649225600000|2022-04-06 06:13:20|4281.9|4261.9|4280.3|4260.3|4281.9|4261.9|4280.3|4260.3|2
1649225620000|2022-04-06 06:13:40|4279.5|4259.5|4279.5|4259.5|4279.5|4259.5|4279.5|4259.5|1
1649225630000|2022-04-06 06:13:50|4280.4|4260.4|4278.8|4258.8|4280.4|4260.4|4278.8|4258.8|2
1649225640000|2022-04-06 06:14:00|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|4277.9|4257.9|1
1649225650000|2022-04-06 06:14:10|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649225660000|2022-04-06 06:14:20|4279.8|4259.8|4279.8|4259.8|4279.8|4259.8|4279.8|4259.8|1
1649225680000|2022-04-06 06:14:40|4278.5|4258.5|4277.1|4257.1|4278.5|4258.5|4277.1|4257.1|2
1649225730000|2022-04-06 06:15:30|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|4276.9|4256.9|1
1649225750000|2022-04-06 06:15:50|4278.3|4258.3|4278.3|4258.3|4278.3|4258.3|4278.3|4258.3|1
1649225780000|2022-04-06 06:16:20|4279.4|4259.4|4278.1|4258.1|4279.4|4259.4|4278.1|4258.1|2
1649225790000|2022-04-06 06:16:30|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|4279.9|4259.9|1
1649225850000|2022-04-06 06:17:30|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|4278.9|4258.9|1
1649225960000|2022-04-06 06:19:20|4278.1|4258.1|4278.1|4258.1|4278.1|4258.1|4278.1|4258.1|1
1649226010000|2022-04-06 06:20:10|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|4277.6|4257.6|1
1649226070000|2022-04-06 06:21:10|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|4276.6|4256.6|1
1649226180000|2022-04-06 06:23:00|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649226190000|2022-04-06 06:23:10|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|4273.9|4253.9|1
1649226200000|2022-04-06 06:23:20|4273|4253|4272|4252|4273|4253|4271.1|4251.1|3
1649226210000|2022-04-06 06:23:30|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649226230000|2022-04-06 06:23:50|4269.6|4249.6|4267.6|4247.6|4269.6|4249.6|4267.6|4247.6|2
1649226290000|2022-04-06 06:24:50|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|1
1649226340000|2022-04-06 06:25:40|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|4268.6|4248.6|1
1649226360000|2022-04-06 06:26:00|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|4270.4|4250.4|1
1649226420000|2022-04-06 06:27:00|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649226460000|2022-04-06 06:27:40|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649226510000|2022-04-06 06:28:30|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|4271.4|4251.4|1
1649226550000|2022-04-06 06:29:10|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649226600000|2022-04-06 06:30:00|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649226660000|2022-04-06 06:31:00|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|4272.6|4252.6|1
1649226700000|2022-04-06 06:31:40|4270.4|4250.4|4268.6|4248.6|4270.4|4250.4|4268.6|4248.6|2
1649226750000|2022-04-06 06:32:30|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|1
1649226780000|2022-04-06 06:33:00|4272|4252|4270.1|4250.1|4272|4252|4270.1|4250.1|2
1649226810000|2022-04-06 06:33:30|4269|4249|4270.6|4250.6|4270.6|4250.6|4269|4249|2
1649226860000|2022-04-06 06:34:20|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649226910000|2022-04-06 06:35:10|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|4269.1|4249.1|1
1649226970000|2022-04-06 06:36:10|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649227190000|2022-04-06 06:39:50|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|4270.9|4250.9|1
1649227300000|2022-04-06 06:41:40|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649227320000|2022-04-06 06:42:00|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649227370000|2022-04-06 06:42:50|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649227420000|2022-04-06 06:43:40|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649227440000|2022-04-06 06:44:00|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|4274.4|4254.4|1
1649227500000|2022-04-06 06:45:00|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|4274.9|4254.9|1
1649227550000|2022-04-06 06:45:50|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|1
1649227610000|2022-04-06 06:46:50|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|4273.1|4253.1|1
1649227660000|2022-04-06 06:47:40|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649227720000|2022-04-06 06:48:40|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|4272.1|4252.1|1
1649227740000|2022-04-06 06:49:00|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|4273.6|4253.6|1
1649227790000|2022-04-06 06:49:50|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|4274.1|4254.1|1
1649227850000|2022-04-06 06:50:50|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|4272.9|4252.9|1
1649227900000|2022-04-06 06:51:40|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|4272.4|4252.4|1
1649227950000|2022-04-06 06:52:30|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|4270.6|4250.6|1
1649227960000|2022-04-06 06:52:40|4268.6|4248.6|4265.1|4245.1|4268.6|4248.6|4265.1|4245.1|2
1649227970000|2022-04-06 06:52:50|4266|4246|4266|4246|4266|4246|4266|4246|1
1649227980000|2022-04-06 06:53:00|4263.9|4243.9|4266.1|4246.1|4266.1|4246.1|4263.9|4243.9|2
1649228030000|2022-04-06 06:53:50|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|4267.9|4247.9|1
1649228060000|2022-04-06 06:54:20|4265.6|4245.6|4266.5|4246.5|4266.5|4246.5|4265.6|4245.6|2
1649228070000|2022-04-06 06:54:30|4265.5|4245.5|4264.4|4244.4|4265.5|4245.5|4264.4|4244.4|2
1649228080000|2022-04-06 06:54:40|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649228110000|2022-04-06 06:55:10|4263.8|4245|4262.5|4243.8|4263.8|4245|4262.5|4243.8|2
1649228130000|2022-04-06 06:55:30|4263.5|4244.8|4263.5|4244.8|4263.5|4244.8|4263.5|4244.8|1
1649228140000|2022-04-06 06:55:40|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649228150000|2022-04-06 06:55:50|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|1
1649228170000|2022-04-06 06:56:10|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|1
1649228180000|2022-04-06 06:56:20|4268|4249.3|4268|4249.3|4268|4249.3|4268|4249.3|1
1649228190000|2022-04-06 06:56:30|4268.8|4250|4268.8|4250|4268.8|4250|4268.8|4250|1
1649228240000|2022-04-06 06:57:20|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|1
1649228250000|2022-04-06 06:57:30|4270|4251.3|4270|4251.3|4270|4251.3|4270|4251.3|1
1649228360000|2022-04-06 06:59:20|4269.8|4251|4269.8|4251|4269.8|4251|4269.8|4251|1
1649228370000|2022-04-06 06:59:30|4269.3|4250.5|4268.5|4249.8|4269.3|4250.5|4268.5|4249.8|2
1649228380000|2022-04-06 06:59:40|4268|4249.3|4268|4249.3|4268|4249.3|4268|4249.3|1
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|1
1649228410000|2022-04-06 07:00:10|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649228430000|2022-04-06 07:00:30|4264.8|4246|4264.8|4246|4264.8|4246|4264.8|4246|1
1649228440000|2022-04-06 07:00:40|4265.8|4247|4265.8|4247|4265.8|4247|4265.8|4247|1
1649228480000|2022-04-06 07:01:20|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|1
1649228530000|2022-04-06 07:02:10|4267|4248.3|4267|4248.3|4267|4248.3|4267|4248.3|1
1649228540000|2022-04-06 07:02:20|4267.5|4248.8|4268.5|4249.8|4268.5|4249.8|4267.5|4248.8|2
1649228560000|2022-04-06 07:02:40|4270.3|4251.5|4273|4254.3|4273|4254.3|4270.3|4251.5|3
1649228570000|2022-04-06 07:02:50|4273.5|4254.8|4273.5|4254.8|4273.5|4254.8|4273.5|4254.8|1
1649228580000|2022-04-06 07:03:00|4274.3|4255.5|4277|4258.3|4277|4258.3|4274.3|4255.5|2
1649228610000|2022-04-06 07:03:30|4277.5|4258.8|4279.3|4259.5|4279.3|4259.5|4277.5|4258.8|2
1649228630000|2022-04-06 07:03:50||4260.5||4260.5||4260.5||4260.5|1
1649228640000|2022-04-06 07:04:00|4281.3|4261.3|4279.3|4259.3|4281.8|4261.8|4279|4259|5
1649228650000|2022-04-06 07:04:10|4278.8|4259.5|4275.5|4256.8|4278.8|4259.5|4275.5|4256.8|4
1649228680000|2022-04-06 07:04:40|4276.5|4257.8|4278|4259.3|4278|4259.3|4276.5|4257.8|2
1649228710000|2022-04-06 07:05:10|4279.8|4259.8|4281.5|4262.8|4281.5|4262.8|4279.8|4259.8|3
1649228770000|2022-04-06 07:06:10|4281.8|4263|4281.8|4263|4281.8|4263|4281.8|4263|1
1649228790000|2022-04-06 07:06:30|4281|4262.3|4281|4262.3|4281|4262.3|4281|4262.3|1
1649228800000|2022-04-06 07:06:40|4281.8|4263|4281.8|4263|4281.8|4263|4281.8|4263|1
1649228850000|2022-04-06 07:07:30|4282.5|4263.8|4284|4265.3|4284|4265.3|4282.5|4263.8|3
1649228900000|2022-04-06 07:08:20|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649228910000|2022-04-06 07:08:30|4281.5|4262.8|4281.8|4263|4282.3|4263.5|4280.8|4262|4
1649228950000|2022-04-06 07:09:10|4281|4262.3|4276.8|4256.8|4281|4262.3|4276.8|4256.8|3
1649228970000|2022-04-06 07:09:30|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|1
1649228980000|2022-04-06 07:09:40|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649228990000|2022-04-06 07:09:50|4275.8|4257|4276.5|4257.8|4276.5|4257.8|4275.8|4257|2
1649229010000|2022-04-06 07:10:10|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|1
1649229020000|2022-04-06 07:10:20|4274.8|4256|4275.5|4256.8|4275.5|4256.8|4274.8|4256|2
1649229050000|2022-04-06 07:10:50|4274.8|4256|4275.5|4256.8|4275.5|4256.8|4274.8|4256|2
1649229070000|2022-04-06 07:11:10|4276.3|4257.5|4276.8|4258|4276.8|4258|4276.3|4257.5|2
1649229080000|2022-04-06 07:11:20|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|1
1649229230000|2022-04-06 07:13:50|4276|4257.3|4275.3|4256.5|4276|4257.3|4275.3|4256.5|3
1649229240000|2022-04-06 07:14:00|4276.3|4257.5|4277|4258.3|4277|4258.3|4276.3|4257.5|2
1649229290000|2022-04-06 07:14:50|4277.8|4259|4277.8|4259|4277.8|4259|4277.8|4259|1
1649229560000|2022-04-06 07:19:20|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|1
1649229570000|2022-04-06 07:19:30|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649229580000|2022-04-06 07:19:40|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|1
1649229640000|2022-04-06 07:20:40|4276|4257.3|4276|4257.3|4276|4257.3|4276|4257.3|1
1649229770000|2022-04-06 07:22:50|4275|4256.3|4266.8|4246.8|4275|4256.3|4266.8|4246.8|5
1649229780000|2022-04-06 07:23:00|4267.1|4247.1|4265|4246.3|4267.1|4247.1|4265|4246.3|2
1649229840000|2022-04-06 07:24:00|4265.3|4246.5|4265.3|4246.5|4265.3|4246.5|4265.3|4246.5|1
1649229890000|2022-04-06 07:24:50|4265.8|4247|4265.8|4247|4265.8|4247|4265.8|4247|1
1649229920000|2022-04-06 07:25:20|4266.3|4247.5|4264.8|4244.8|4266.3|4247.5|4264.8|4244.8|5
1649229940000|2022-04-06 07:25:40|4265.5|4246.8|4265.5|4246.8|4265.5|4246.8|4265.5|4246.8|1
1649229950000|2022-04-06 07:25:50|4267.1|4247.1|4268.9|4248.9|4268.9|4248.9|4267.1|4247.1|2
1649229970000|2022-04-06 07:26:10|4269.5|4250.8|4269.5|4250.8|4269.5|4250.8|4269.5|4250.8|1
1649230000000|2022-04-06 07:26:40|4272.5|4252.5|4271.6|4251.6|4272.9|4252.9|4271|4251|7
1649230010000|2022-04-06 07:26:50|4272.4|4252.4|4273.6|4253.6|4273.6|4253.6|4272.4|4252.4|4
1649230020000|2022-04-06 07:27:00|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649230040000|2022-04-06 07:27:20|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|1
1649230050000|2022-04-06 07:27:30|4272.3|4253.5|4272.3|4253.5|4272.3|4253.5|4272.3|4253.5|1
1649230110000|2022-04-06 07:28:30|4272.5|4253.8|4272.5|4253.8|4272.5|4253.8|4272.5|4253.8|1
1649230210000|2022-04-06 07:30:10|4272.6|4252.6|4271.6|4251.6|4272.6|4252.6|4271.6|4251.6|2
1649230220000|2022-04-06 07:30:20|4270|4251.3|4270|4251.3|4270|4251.3|4270|4251.3|1
1649230260000|2022-04-06 07:31:00|4269.3|4250.5|4269.8|4249.8|4269.8|4250.5|4269.3|4249.8|2
1649230270000|2022-04-06 07:31:10|4269.3|4249.5|4269.3|4249.5|4269.3|4249.5|4269.3|4249.5|1
1649230280000|2022-04-06 07:31:20|4268.5|4249.8|4264.8|4244.8|4268.5|4249.8|4264.6|4244.6|4
1649230300000|2022-04-06 07:31:40|4265.3|4246.5|4265.3|4246.5|4265.3|4246.5|4265.3|4246.5|1
1649230360000|2022-04-06 07:32:40|4265.8|4247|4265.8|4247|4265.8|4247|4265.8|4247|1
1649230410000|2022-04-06 07:33:30|4264.8|4246|4264.8|4246|4264.8|4246|4264.8|4246|1
1649230520000|2022-04-06 07:35:20|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|1
1649230610000|2022-04-06 07:36:50|4263.8|4245|4263.3|4244.5|4263.8|4245|4262.5|4243.8|4
1649230910000|2022-04-06 07:41:50|4264.5|4245.8|4266|4246|4266|4246|4264.5|4245.8|2
1649230920000|2022-04-06 07:42:00|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|1
1649230960000|2022-04-06 07:42:40|4266.8|4248|4266.8|4248|4266.8|4248|4266.8|4248|1
1649230990000|2022-04-06 07:43:10|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|1
1649231020000|2022-04-06 07:43:40|4267.5|4248.8|4268.8|4250|4268.8|4250|4267.5|4248.8|2
1649231080000|2022-04-06 07:44:40|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|1
1649231130000|2022-04-06 07:45:30|4268.8|4250|4268.8|4250|4268.8|4250|4268.8|4250|1
1649231260000|2022-04-06 07:47:40|4268.5|4248.5|4268.5|4248.5|4268.5|4248.5|4268.5|4248.5|1
1649231270000|2022-04-06 07:47:50|4267|4248.3|4267|4248.3|4267|4248.3|4267|4248.3|1
1649231380000|2022-04-06 07:49:40|4267.3|4248.5|4267.3|4248.5|4267.3|4248.5|4267.3|4248.5|1
1649231400000|2022-04-06 07:50:00|4268.3|4249.5|4269|4250.3|4269|4250.3|4268.3|4249.5|2
1649231430000|2022-04-06 07:50:30|4270.8|4250.8|4270.8|4250.8|4270.8|4250.8|4270.8|4250.8|1
1649231440000|2022-04-06 07:50:40|4271.3|4252.5|4271.3|4252.5|4271.3|4252.5|4271.3|4252.5|1
1649231480000|2022-04-06 07:51:20|4273.3|4253.3|4273.3|4253.3|4273.3|4253.3|4273.3|4253.3|1
1649231500000|2022-04-06 07:51:40|4273.5|4254.8|4274.3|4255.5|4274.3|4255.5|4273.5|4254.8|2
1649231550000|2022-04-06 07:52:30|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649231610000|2022-04-06 07:53:30|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649231770000|2022-04-06 07:56:10|4276.3|4256.3|4275.9|4255.9|4276.4|4256.4|4274.9|4254.9|7
1649231780000|2022-04-06 07:56:20|4274.8|4254.8|4275|4255.8|4275|4255.8|4274.8|4254.8|2
1649231790000|2022-04-06 07:56:30|4274.5|4256.5|4275.3|4256.5|4275.3|4256.5|4274.5|4256.5|2
1649231850000|2022-04-06 07:57:30|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649231870000|2022-04-06 07:57:50|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649231890000|2022-04-06 07:58:10|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|1
1649231900000|2022-04-06 07:58:20|4276|4257.3|4276|4257.3|4276|4257.3|4274.8|4256|3
1649231910000|2022-04-06 07:58:30|4275.3|4256.5|4274.5|4255.8|4275.3|4256.5|4274.5|4255.8|2
1649231960000|2022-04-06 07:59:20|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|1
1649232020000|2022-04-06 08:00:20|4273.5|4254.8|4273.5|4254.8|4274.5|4255.8|4273.5|4254.8|4
1649232030000|2022-04-06 08:00:30|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649232040000|2022-04-06 08:00:40|4276|4256.3|4277.1|4257.1|4278.1|4259.3|4275.5|4256.3|7
1649232050000|2022-04-06 08:00:50|4278.6|4258.6|4282.9|4262.9|4282.9|4262.9|4278.6|4258.6|2
1649232060000|2022-04-06 08:01:00|4282.5|4262.5|4285|4266.3|4285|4266.3|4282.5|4262.5|3
1649232080000|2022-04-06 08:01:20|4286.9|4266.9|4288.4|4268.4|4288.4|4268.4|4286.9|4266.9|2
1649232090000|2022-04-06 08:01:30|4289.3|4269.3|4289.6|4269.6|4290|4271.3|4289.3|4269.3|3
1649232110000|2022-04-06 08:01:50|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649232140000|2022-04-06 08:02:20|4290.8|4272|4294.5|4275.8|4294.5|4275.8|4290.8|4272|3
1649232150000|2022-04-06 08:02:30|4295|4276.3|4299.5|4279.5|4299.5|4279.5|4295|4276.3|4
1649232160000|2022-04-06 08:02:40|4300.4|4280.4|4301.8|4283|4301.8|4283|4300.4|4280.4|2
1649232170000|2022-04-06 08:02:50|4300.5|4281.8|4297.5|4278.8|4300.5|4281.8|4297.5|4278.8|9
1649232180000|2022-04-06 08:03:00|4298.6|4278.6|4303.3|4283.3|4303.3|4283.3|4298.6|4278.6|5
1649232190000|2022-04-06 08:03:10|4304.6|4284.6|4306.3|4286.3|4306.3|4286.3|4304.6|4284.6|3
1649232200000|2022-04-06 08:03:20|4307.8|4289|4315.8|4295.8|4315.8|4295.8|4307.8|4289|5
1649232210000|2022-04-06 08:03:30|4315.4|4295.4|4315.4|4295.4|4315.4|4295.4|4315.4|4295.4|1
1649232220000|2022-04-06 08:03:40|4318.8|4300|4313|4293|4320|4301.3|4313|4293|8
1649232230000|2022-04-06 08:03:50|4312.5|4292.8|4306.6|4286.6|4315|4295.3|4306.6|4286.6|12
1649232240000|2022-04-06 08:04:00|4306|4286|4301|4281|4306|4286|4301|4281|4
1649232250000|2022-04-06 08:04:10|4300.4|4280.4|4300|4281|4300.5|4281|4300|4280.4|3
1649232260000|2022-04-06 08:04:20|4300.9|4280.9|4300.9|4280.9|4300.9|4280.9|4300.9|4280.9|1
1649232270000|2022-04-06 08:04:30|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|4301.3|4282.5|1
1649232280000|2022-04-06 08:04:40|4299.5|4280.8|4297.5|4278.8|4299.5|4280.8|4297.5|4278.8|3
1649232290000|2022-04-06 08:04:50|4296|4277.3|4292.9|4272.9|4296|4277.3|4292.9|4272.9|2
1649232300000|2022-04-06 08:05:00|4291.8|4273|4291|4272.3|4291.8|4273|4291|4272.3|2
1649232330000|2022-04-06 08:05:30|4287.8|4269|4287.5|4268.8|4287.8|4269|4287|4268.3|3
1649232340000|2022-04-06 08:05:40|4289|4270.3|4291.9|4271.9|4291.9|4271.9|4289|4270.3|2
1649232350000|2022-04-06 08:05:50|4292.9|4272.9|4292.1|4272.1|4292.9|4272.9|4292.1|4272.1|2
1649232360000|2022-04-06 08:06:00|4295.1|4275.1|4295.1|4275.1|4295.1|4275.1|4295.1|4275.1|1
1649232370000|2022-04-06 08:06:10|4295.6|4275.6|4295.6|4275.6|4295.6|4275.6|4295.6|4275.6|1
1649232380000|2022-04-06 08:06:20|4295.9|4275.9|4296|4276.8|4296.8|4277|4295.9|4275.9|3
1649232390000|2022-04-06 08:06:30|4295|4276.3|4297|4278.3|4297|4278.3|4295|4276.3|3
1649232430000|2022-04-06 08:07:10|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|1
1649232480000|2022-04-06 08:08:00|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649232490000|2022-04-06 08:08:10|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|1
1649232500000|2022-04-06 08:08:20|4297.5|4278.8|4289.5|4270.8|4297.5|4278.8|4289.5|4270.5|4
1649232510000|2022-04-06 08:08:30|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649232520000|2022-04-06 08:08:40|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649232530000|2022-04-06 08:08:50|4291.3|4272.5|4293.8|4273.8|4293.8|4273.8|4291.3|4272.5|3
1649232540000|2022-04-06 08:09:00|4294|4274.5|4294.5|4274.8|4294.5|4274.8|4294|4274.5|2
1649232550000|2022-04-06 08:09:10|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|1
1649232590000|2022-04-06 08:09:50|4294.8|4276|4296.5|4277.8|4296.5|4277.8|4294.8|4276|4
1649232600000|2022-04-06 08:10:00|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649232620000|2022-04-06 08:10:20|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649232630000|2022-04-06 08:10:30|4297.8|4279|4301|4281.5|4301|4281.5|4297.8|4279|4
1649232640000|2022-04-06 08:10:40|4300.3|4282.5|4303|4284.3|4303|4284.3|4300.3|4282.5|8
1649232650000|2022-04-06 08:10:50|4304.9|4284.9|4303|4284.3|4304.9|4284.9|4303|4284.3|2
1649232660000|2022-04-06 08:11:00|4304.8|4284.8|4304.8|4284.8|4304.8|4284.8|4304.8|4284.8|1
1649232670000|2022-04-06 08:11:10|4304.5|4284.5|4304.5|4284.5|4304.5|4284.5|4302|4283.3|4
1649232680000|2022-04-06 08:11:20|4305|4285|4307|4288.3|4308.5|4288.5|4305|4285|7
1649232690000|2022-04-06 08:11:30|4307.8|4289|4310.8|4290.8|4310.8|4290.8|4307.8|4289|6
1649232700000|2022-04-06 08:11:40|4311.5|4291.5|4313.4|4293.4|4313.4|4293.4|4311.5|4291.5|4
1649232710000|2022-04-06 08:11:50|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649232740000|2022-04-06 08:12:20|4316.3|4296.3|4316.3|4296.3|4316.3|4296.3|4316.3|4296.3|1
1649232760000|2022-04-06 08:12:40|4315.8|4295.8|4314|4295.3|4315.8|4295.8|4314|4295.3|3
1649232800000|2022-04-06 08:13:20|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|1
1649232830000|2022-04-06 08:13:50|4314|4295.3|4316.5|4297.8|4316.5|4297.8|4313.3|4294.5|5
1649232840000|2022-04-06 08:14:00|4317.8|4299|4321.5|4301.8|4321.5|4301.8|4317.8|4299|2
1649232850000|2022-04-06 08:14:10|4322.8|4302.8|4325.1|4305.1|4325.1|4305.1|4322.8|4302.8|4
1649232860000|2022-04-06 08:14:20|4324.5|4304.5|4325.5|4306.3|4325.5|4306.3|4324.5|4304.5|3
1649232870000|2022-04-06 08:14:30|4325.8|4307|4323.1|4303.1|4327.6|4307.6|4323.1|4303.1|7
1649232880000|2022-04-06 08:14:40|4323.8|4303.8|4324.8|4304.8|4324.8|4304.8|4323.8|4303.8|2
1649232890000|2022-04-06 08:14:50|4325|4306.3|4325|4306.3|4325|4306.3|4325|4306.3|1
1649232900000|2022-04-06 08:15:00|4325.5|4306.8|4326|4307.3|4326|4307.3|4324.8|4306|4
1649232910000|2022-04-06 08:15:10|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|4325.5|4306.8|1
1649232920000|2022-04-06 08:15:20|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649232930000|2022-04-06 08:15:30|4323.3|4303.3|4323.5|4303.5|4323.5|4303.5|4323.3|4303.3|2
1649232940000|2022-04-06 08:15:40|4322.8|4302.8|4323.5|4303.5|4323.5|4303.5|4322.8|4302.8|3
1649232970000|2022-04-06 08:16:10|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|4322.5|4303.8|1
1649232980000|2022-04-06 08:16:20|4321.8|4303|4321.8|4303|4321.8|4303|4321.8|4303|1
1649232990000|2022-04-06 08:16:30|4320.8|4302|4319.6|4299.6|4320.8|4302|4319.6|4299.6|3
1649233000000|2022-04-06 08:16:40|4319|4299|4317.5|4298.8|4319|4299|4317.5|4298.3|4
1649233010000|2022-04-06 08:16:50|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|1
1649233020000|2022-04-06 08:17:00|4319.3|4300.5|4318.5|4299.8|4320.3|4301.5|4318.5|4299.8|4
1649233030000|2022-04-06 08:17:10|4319.5|4299.5|4319.5|4299.5|4319.5|4299.5|4319.5|4299.5|1
1649233040000|2022-04-06 08:17:20|4318.5|4298.5|4317|4297|4318.5|4298.5|4317|4297|3
1649233050000|2022-04-06 08:17:30|4315.9|4295.9|4312.5|4293.5|4316.5|4296.5|4312.5|4293.5|8
1649233100000|2022-04-06 08:18:20|4312|4293.3|4310.8|4292|4312|4293.3|4310.8|4292|2
1649233110000|2022-04-06 08:18:30|4310|4291.3|4310.5|4291.8|4311.3|4292.5|4310|4291.3|3
1649233120000|2022-04-06 08:18:40|4309.5|4290.8|4306.5|4286.5|4309.5|4290.8|4306.5|4286.5|2
1649233130000|2022-04-06 08:18:50|4306.6|4286.6|4306.6|4286.6|4306.6|4286.6|4306.6|4286.6|1
1649233140000|2022-04-06 08:19:00|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|4306.5|4287.8|1
1649233220000|2022-04-06 08:20:20|4308|4288|4308|4288|4308|4288|4308|4288|1
1649233240000|2022-04-06 08:20:40|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|4308.5|4289.8|1
1649233260000|2022-04-06 08:21:00|4309.5|4290.8|4309.5|4290.8|4309.5|4290.8|4309.5|4290.8|1
1649233310000|2022-04-06 08:21:50|4310|4291.3|4310|4291.3|4310|4291.3|4310|4291.3|1
1649233320000|2022-04-06 08:22:00|4310.8|4292|4312.6|4292.6|4312.6|4292.6|4310.8|4292|2
1649233340000|2022-04-06 08:22:20|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649233370000|2022-04-06 08:22:50|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|1
1649233380000|2022-04-06 08:23:00|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649233420000|2022-04-06 08:23:40|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|1
1649233470000|2022-04-06 08:24:30|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|1
1649233480000|2022-04-06 08:24:40|4313|4294.3|4310.3|4291.5|4313|4294.3|4310.3|4291.5|6
1649233490000|2022-04-06 08:24:50|4309.8|4291|4309.8|4291|4309.8|4291|4309.8|4291|1
1649233500000|2022-04-06 08:25:00|4310.8|4292|4310.8|4292|4312|4293.3|4310.8|4292|3
1649233510000|2022-04-06 08:25:10|4310|4291.3|4306.8|4286.8|4310|4291.3|4306.8|4286.8|3
1649233520000|2022-04-06 08:25:20|4307|4287|4307|4287|4307|4287|4307|4287|1
1649233530000|2022-04-06 08:25:30|4304.8|4286|4306.5|4287.8|4306.5|4287.8|4304.8|4286|2
1649233600000|2022-04-06 08:26:40|4308.8|4288.8|4309.5|4289.5|4309.5|4289.5|4308.8|4288.8|2
1649233610000|2022-04-06 08:26:50|4310.9|4290.9|4308.6|4288.6|4310.9|4290.9|4308.6|4288.6|3
1649233620000|2022-04-06 08:27:00|4307.6|4287.6|4307.6|4287.6|4307.6|4287.6|4307.6|4287.6|1
1649233630000|2022-04-06 08:27:10|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|4308.3|4289.5|1
1649233640000|2022-04-06 08:27:20|4311.1|4291.1|4311.9|4291.9|4312.4|4292.4|4311.1|4291.1|3
1649233660000|2022-04-06 08:27:40|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649233710000|2022-04-06 08:28:30|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|1
1649233720000|2022-04-06 08:28:40|4312|4293.3|4312.8|4294|4312.8|4294|4312|4293.3|2
1649233730000|2022-04-06 08:28:50|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649233840000|2022-04-06 08:30:40|4313|4294.3|4314|4295.3|4314|4295.3|4313|4294.3|2
1649233890000|2022-04-06 08:31:30|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649233910000|2022-04-06 08:31:50|4314.6|4294.6|4317.3|4297.3|4317.3|4297.3|4314.4|4294.4|5
1649233920000|2022-04-06 08:32:00||4298.5||4298.5||4298.5||4298.5|1
1649233930000|2022-04-06 08:32:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649233950000|2022-04-06 08:32:30|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649233970000|2022-04-06 08:32:50|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649233990000|2022-04-06 08:33:10|4317.5|4297.5|4317.5|4297.5|4317.5|4297.5|4317.5|4297.5|1
1649234010000|2022-04-06 08:33:30|4317.8|4299|4317.8|4299|4317.8|4299|4317.8|4299|1
1649234020000|2022-04-06 08:33:40|4317.5|4297.5|4316.8|4297.3|4317.5|4297.5|4316.6|4296.6|3
1649234030000|2022-04-06 08:33:50|4316||4316||4316||4316||1
1649234040000|2022-04-06 08:34:00|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649234050000|2022-04-06 08:34:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649234060000|2022-04-06 08:34:20|4315.5|4296.8|4316|4297.3|4316|4297.3|4315.3|4296.5|4
1649234070000|2022-04-06 08:34:30|4315.3|4296.5|4316.8|4298|4316.8|4298|4315.3|4296.5|3
1649234100000|2022-04-06 08:35:00|4318.4|4298.4|4318.4|4298.4|4318.4|4298.4|4318.4|4298.4|1
1649234110000|2022-04-06 08:35:10|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|4319.1|4299.1|1
1649234120000|2022-04-06 08:35:20|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|1
1649234140000|2022-04-06 08:35:40|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|1
1649234190000|2022-04-06 08:36:30|4317.8|4299|4317.8|4299|4317.8|4299|4317.8|4299|1
1649234220000|2022-04-06 08:37:00|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|1
1649234260000|2022-04-06 08:37:40|4318|4299.3|4318|4299.3|4318|4299.3|4318|4299.3|1
1649234310000|2022-04-06 08:38:30|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|4318.3|4299.5|1
1649234320000|2022-04-06 08:38:40|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649234350000|2022-04-06 08:39:10|4318|4299.3|4318|4299.3|4318|4299.3|4318|4299.3|1
1649234360000|2022-04-06 08:39:20|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649234410000|2022-04-06 08:40:10|4316.3|4297.5|4314.5|4295.8|4316.3|4297.5|4314.5|4295.8|3
1649234430000|2022-04-06 08:40:30|4315.8|4297|4314.5|4295.8|4315.8|4297|4314.5|4295.8|2
1649234440000|2022-04-06 08:40:40|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|1
1649234450000|2022-04-06 08:40:50|4316.5|4296.5|4318.1|4298.1|4318.1|4298.1|4316.5|4296.5|2
1649234460000|2022-04-06 08:41:00|4317.6|4297.6|4317.8|4299|4318|4299|4317.1|4297.1|4
1649234520000|2022-04-06 08:42:00|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|1
1649234570000|2022-04-06 08:42:50|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|4319.3|4300.5|1
1649234620000|2022-04-06 08:43:40|4320.5|4301.8|4321.3|4302.5|4321.3|4302.5|4320.5|4301.8|2
1649234660000|2022-04-06 08:44:20|4323|4304.3|4322.3|4303.5|4323|4304.3|4322.3|4303.5|2
1649234710000|2022-04-06 08:45:10|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649234750000|2022-04-06 08:45:50|4322|4303.3|4323.3|4304.5|4323.3|4304.5|4322|4303.3|2
1649234810000|2022-04-06 08:46:50|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649234860000|2022-04-06 08:47:40|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|4323.3|4304.5|1
1649234920000|2022-04-06 08:48:40|4323.8|4305|4323.3|4304.5|4323.8|4305|4323.3|4304.5|2
1649234970000|2022-04-06 08:49:30|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649234990000|2022-04-06 08:49:50|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649235000000|2022-04-06 08:50:00|4320.5|4301.8|4322|4303.3|4322|4303.3|4320.5|4301.8|4
1649235040000|2022-04-06 08:50:40|4321|4302.3|4321|4302.3|4321|4302.3|4321|4302.3|1
1649235050000|2022-04-06 08:50:50|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649235100000|2022-04-06 08:51:40|4321.3|4302.5|4320.8|4302|4321.3|4302.5|4320.8|4302|2
1649235110000|2022-04-06 08:51:50|4319.8|4301|4320.8|4302|4320.8|4302|4319.8|4301|2
1649235160000|2022-04-06 08:52:40|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|1
1649235210000|2022-04-06 08:53:30|4320.4|4300.4|4319.8|4300.5|4320.4|4300.5|4319.8|4300.4|2
1649235240000|2022-04-06 08:54:00|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649235270000|2022-04-06 08:54:30|4320.5|4300.5|4321.1|4301.1|4321.1|4301.1|4320.5|4300.5|2
1649235290000|2022-04-06 08:54:50|4321.9|4301.9|4322.3|4303.5|4322.3|4303.5|4321.9|4301.9|2
1649235390000|2022-04-06 08:56:30|4321.3|4302.5|4321|4301|4321.3|4302.5|4319.3|4300.5|4
1649235410000|2022-04-06 08:56:50|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649235440000|2022-04-06 08:57:20|4320.3|4301.5|4321.3|4301.3|4321.5|4302.8|4320.3|4301.3|3
1649235460000|2022-04-06 08:57:40|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|1
1649235510000|2022-04-06 08:58:30|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|4321.3|4302.5|1
1649235610000|2022-04-06 09:00:10|4320.8|4302|4320.8|4302|4320.8|4302|4320.8|4302|1
1649235630000|2022-04-06 09:00:30|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|1
1649235660000|2022-04-06 09:01:00|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649235710000|2022-04-06 09:01:50|4322|4303.3|4322|4303.3|4322|4303.3|4322|4303.3|1
1649235720000|2022-04-06 09:02:00|4322.8|4304|4323.5|4304.8|4323.5|4304.8|4322.8|4304|2
1649235770000|2022-04-06 09:02:50|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|4324.3|4305.5|1
1649235780000|2022-04-06 09:03:00|4325.5|4306.8|4324.3|4305.5|4325.5|4306.8|4324.3|4305.5|2
1649235790000|2022-04-06 09:03:10|4323.8|4305|4323.8|4305|4323.8|4305|4323.8|4305|1
1649235840000|2022-04-06 09:04:00|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649235900000|2022-04-06 09:05:00|4324.8|4306|4324.8|4306|4324.8|4306|4324.8|4306|1
1649235910000|2022-04-06 09:05:10|4325.3|4306.5|4326|4307.3|4326.8|4308|4325.3|4306.5|3
1649235970000|2022-04-06 09:06:10|4325.8|4307|4325.8|4307|4325.8|4307|4325.8|4307|1
1649236000000|2022-04-06 09:06:40|4324.8|4306|4324.3|4305.5|4324.8|4306|4324.3|4305.5|2
1649236020000|2022-04-06 09:07:00|4325|4306.3|4325|4306.3|4325|4306.3|4325|4306.3|1
1649236040000|2022-04-06 09:07:20|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|4326.6|4306.6|1
1649236060000|2022-04-06 09:07:40|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|4327.3|4308.5|1
1649236080000|2022-04-06 09:08:00|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|4327.5|4308.8|1
1649236090000|2022-04-06 09:08:10|4328.8|4310|4328|4309.3|4328.8|4310|4328|4309.3|2
1649236150000|2022-04-06 09:09:10|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|4328.3|4309.5|1
1649236200000|2022-04-06 09:10:00|4328|4309.3|4328|4309.3|4328|4309.3|4328|4309.3|1
1649236240000|2022-04-06 09:10:40|4327|4308.3|4328|4309.3|4328|4309.3|4327|4308.3|2
1649236290000|2022-04-06 09:11:30|4327.8|4309|4327.8|4309|4327.8|4309|4327.8|4309|1
1649236300000|2022-04-06 09:11:40|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649236350000|2022-04-06 09:12:30|4326.3|4307.5|4324.8|4306|4326.3|4307.5|4324.8|4306|2
1649236360000|2022-04-06 09:12:40|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|4325.3|4306.5|1
1649236390000|2022-04-06 09:13:10|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|4326.5|4307.8|1
1649236440000|2022-04-06 09:14:00|4327|4308.3|4327|4308.3|4327|4308.3|4327|4308.3|1
1649236480000|2022-04-06 09:14:40|4326.3|4307.5|4324.3|4305.5|4327|4308.3|4324.3|4305.5|5
1649236490000|2022-04-06 09:14:50|4323.5|4304.8|4323.3|4304.5|4323.5|4304.8|4323.3|4304.5|2
1649236500000|2022-04-06 09:15:00|4324|4305.3|4324|4305.3|4324|4305.3|4324|4305.3|1
1649236510000|2022-04-06 09:15:10|4324.8|4306|4325.3|4306.5|4325.3|4306.5|4324.8|4306|2
1649236550000|2022-04-06 09:15:50||4305.3||4305.3||4305.3||4305.3|1
1649236570000|2022-04-06 09:16:10|4324.6|4304.6|4323.3|4304.5|4324.6|4304.6|4323.3|4304.5|2
1649236580000|2022-04-06 09:16:20|4322.5|4303.8|4322.8|4304|4322.8|4304|4322|4303.3|3
1649236590000|2022-04-06 09:16:30|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649236600000|2022-04-06 09:16:40|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|4323.8|4303.8|1
1649236620000|2022-04-06 09:17:00|4323|4304|4324.3|4305.5|4324.8|4306|4323|4304|4
1649236640000|2022-04-06 09:17:20|4322.8|4304|4322.8|4304|4322.8|4304|4322.8|4304|1
1649236670000|2022-04-06 09:17:50|4321.8|4303|4322.5|4303.8|4322.5|4303.8|4321.8|4303|2
1649236680000|2022-04-06 09:18:00|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|4323.5|4304.8|1
1649236690000|2022-04-06 09:18:10|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|4322.3|4303.5|1
1649236710000|2022-04-06 09:18:30|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|4321.5|4302.8|1
1649236750000|2022-04-06 09:19:10|4323|4304.3|4323|4304.3|4323|4304.3|4323|4304.3|1
1649236820000|2022-04-06 09:20:20|4321.8|4303|4319.8|4299.8|4321.8|4303|4319.8|4299.8|5
1649236830000|2022-04-06 09:20:30|4317.9|4297.9|4316.1|4296.1|4317.9|4297.9|4316.1|4296.1|4
1649236850000|2022-04-06 09:20:50|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649236930000|2022-04-06 09:22:10|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649236960000|2022-04-06 09:22:40|4314.6|4294.6|4314|4294.3|4314.6|4294.6|4314|4294.3|2
1649236970000|2022-04-06 09:22:50|4313||4313||4313||4313||1
1649237000000|2022-04-06 09:23:20|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649237050000|2022-04-06 09:24:10|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649237160000|2022-04-06 09:26:00|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649237170000|2022-04-06 09:26:10|4313.4|4293.4|4312.3|4292.8|4313.4|4293.4|4312.3|4292.8|2
1649237180000|2022-04-06 09:26:20|4311|4292.3|4311|4292.3|4311|4292.3|4311|4292.3|1
1649237210000|2022-04-06 09:26:50|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649237240000|2022-04-06 09:27:20|4309|4290.3|4309|4290.3|4309|4290.3|4307.8|4289|3
1649237250000|2022-04-06 09:27:30|4310|4291.3|4310|4291.3|4310|4291.3|4310|4291.3|1
1649237270000|2022-04-06 09:27:50|4309.5|4290.8|4310|4290|4310.3|4291.5|4309.5|4290|3
1649237290000|2022-04-06 09:28:10|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649237310000|2022-04-06 09:28:30|4309.9|4289.9|4309.5|4289.5|4309.9|4289.9|4309.5|4289.5|2
1649237330000|2022-04-06 09:28:50|4308.3||4308.3||4308.3||4308.3||1
1649237350000|2022-04-06 09:29:10|4309.9|4289.9|4309.9|4289.9|4309.9|4289.9|4309.9|4289.9|1
1649237370000|2022-04-06 09:29:30|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649237410000|2022-04-06 09:30:10|4309.3|4289.3|4307|4287|4309.3|4289.3|4307|4287|5
1649237420000|2022-04-06 09:30:20|4305.8||4305.8||4305.8||4305.8||1
1649237440000|2022-04-06 09:30:40|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|4306.3|4287.5|1
1649237470000|2022-04-06 09:31:10|4307|4288.3|4307|4288.3|4307|4288.3|4307|4288.3|1
1649237510000|2022-04-06 09:31:50|4307.8|4289|4307|4288.3|4307.8|4289|4307|4288.3|2
1649237520000|2022-04-06 09:32:00|4307.8|4289|4308.4|4288.4|4308.4|4289|4306.5|4287.8|4
1649237530000|2022-04-06 09:32:10|4309.3|4290.5|4309.3|4290.5|4309.3|4290.5|4309.3|4290.5|1
1649237600000|2022-04-06 09:33:20|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|4310.3|4291.5|1
1649237620000|2022-04-06 09:33:40|4309.5|4290.8|4310.1|4290.1|4310.1|4290.8|4309.3|4290.1|3
1649237640000|2022-04-06 09:34:00|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|4310.5|4291.8|1
1649237680000|2022-04-06 09:34:40|4312.3|4292.3|4312.3|4292.3|4312.3|4292.3|4312.3|4292.3|1
1649237690000|2022-04-06 09:34:50|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|1
1649237700000|2022-04-06 09:35:00|4314.6|4294.6|4316.8|4298|4316.8|4298|4314.6|4294.6|2
1649237710000|2022-04-06 09:35:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649237770000|2022-04-06 09:36:10|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649237860000|2022-04-06 09:37:40|4314.8|4296|4316.5|4296.5|4316.5|4296.5|4314.8|4296|2
1649237870000|2022-04-06 09:37:50|4315.5|4295.5|4315.5|4295.5|4315.5|4295.5|4315.5|4295.5|1
1649237880000|2022-04-06 09:38:00||4296.8||4296.8||4296.8||4296.8|1
1649237980000|2022-04-06 09:39:40|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649238000000|2022-04-06 09:40:00|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649238040000|2022-04-06 09:40:40|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649238090000|2022-04-06 09:41:30|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|1
1649238130000|2022-04-06 09:42:10|4313.5|4294.8|4314.3|4295.5|4314.3|4295.5|4313.5|4294.8|2
1649238140000|2022-04-06 09:42:20|4314|4294|4314|4294|4314|4294|4314|4294|1
1649238150000|2022-04-06 09:42:30|4315|4295|4315.5|4295.5|4315.5|4295.5|4315|4295|2
1649238160000|2022-04-06 09:42:40|4318|4298|4317.4|4297.4|4318|4298|4317.4|4297.4|3
1649238180000|2022-04-06 09:43:00|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649238200000|2022-04-06 09:43:20|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|1
1649238210000|2022-04-06 09:43:30|4313.5|4294.8|4315|4296.3|4315|4296.3|4313.5|4294.8|2
1649238320000|2022-04-06 09:45:20|4316.5|4296.5|4317.9|4297.9|4317.9|4297.9|4316.5|4296.5|3
1649238330000|2022-04-06 09:45:30|4317|4298|4317|4298|4317|4298|4317|4298|1
1649238360000|2022-04-06 09:46:00|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649238370000|2022-04-06 09:46:10|4316.4|4296.4|4316|4296|4316.4|4296.4|4316|4296|2
1649238380000|2022-04-06 09:46:20|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|1
1649238390000|2022-04-06 09:46:30|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649238500000|2022-04-06 09:48:20|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649238550000|2022-04-06 09:49:10|4316.6|4296.6|4316.1|4296.1|4316.6|4296.6|4315.9|4295.9|3
1649238570000|2022-04-06 09:49:30|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649238680000|2022-04-06 09:51:20|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649238870000|2022-04-06 09:54:30|4316.9|4296.9|4316.9|4296.9|4316.9|4296.9|4316.9|4296.9|1
1649238880000|2022-04-06 09:54:40|4317.3|4297.3|4317.3|4297.3|4317.3|4297.3|4317.3|4297.3|1
1649238890000|2022-04-06 09:54:50|4316.8|4296.8|4316.5|4296.5|4316.8|4296.8|4316.5|4296.5|2
1649238900000|2022-04-06 09:55:00|4316.1|4296.1|4316.1|4296.1|4316.1|4296.1|4316.1|4296.1|1
1649238910000|2022-04-06 09:55:10|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649238960000|2022-04-06 09:56:00|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649239060000|2022-04-06 09:57:40|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|1
1649239090000|2022-04-06 09:58:10|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649239180000|2022-04-06 09:59:40|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|4316.8|4296.8|1
1649239190000|2022-04-06 09:59:50|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649239240000|2022-04-06 10:00:40|4315.8|4297|4316.1|4296.1|4316.8|4297|4315.8|4296|6
1649239260000|2022-04-06 10:01:00|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649239300000|2022-04-06 10:01:40|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649239350000|2022-04-06 10:02:30|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649239400000|2022-04-06 10:03:20|4317.8|4299|4317.8|4299|4317.8|4299|4317.8|4299|1
1649239420000|2022-04-06 10:03:40|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|4318.5|4299.8|1
1649239470000|2022-04-06 10:04:30|4318.8|4300|4318.8|4300|4318.8|4300|4318.8|4300|1
1649239480000|2022-04-06 10:04:40|4318.1|4298.1|4318.1|4298.1|4318.1|4298.1|4318.1|4298.1|1
1649239490000|2022-04-06 10:04:50|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649239550000|2022-04-06 10:05:50|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649239560000|2022-04-06 10:06:00|4318|4299.3|4318|4299.3|4318|4299.3|4318|4299.3|1
1649239570000|2022-04-06 10:06:10|4317.3|4298.5|4317|4298.3|4318.3|4299.5|4317|4298.3|3
1649239590000|2022-04-06 10:06:30|4317.3|4297|4316.6|4296.6|4317.3|4298.3|4316.6|4296.6|3
1649239600000|2022-04-06 10:06:40|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649239610000|2022-04-06 10:06:50|4319|4299|4319|4299|4319|4299|4319|4299|1
1649239620000|2022-04-06 10:07:00|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|4319.5|4300.8|1
1649239660000|2022-04-06 10:07:40|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|4320.5|4301.8|1
1649239710000|2022-04-06 10:08:30|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649239720000|2022-04-06 10:08:40|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|4320.3|4301.5|1
1649239830000|2022-04-06 10:10:30|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649239930000|2022-04-06 10:12:10|4319.3|4300.5|4320.3|4301.5|4320.3|4301.5|4319.3|4300.5|3
1649239970000|2022-04-06 10:12:50|4319.8|4301|4319.8|4301|4319.8|4301|4319.8|4301|1
1649240020000|2022-04-06 10:13:40|4320|4301.3|4320|4301.3|4320|4301.3|4320|4301.3|1
1649240080000|2022-04-06 10:14:40|4319|4300.3|4319|4300.3|4319|4300.3|4319|4300.3|1
1649240090000|2022-04-06 10:14:50|4318.3|4298.3|4316.4|4296.4|4318.3|4298.3|4316.4|4296.4|3
1649240110000|2022-04-06 10:15:10|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649240150000|2022-04-06 10:15:50|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649240180000|2022-04-06 10:16:20|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649240190000|2022-04-06 10:16:30|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|1
1649240260000|2022-04-06 10:17:40|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|4315.9|4295.9|1
1649240280000|2022-04-06 10:18:00|4314.8|4295.8|4316.3|4296.3|4316.4|4297.3|4314.8|4295.8|5
1649240290000|2022-04-06 10:18:10||4297.5||4297.5||4297.5||4297.5|1
1649240350000|2022-04-06 10:19:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649240400000|2022-04-06 10:20:00|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649240440000|2022-04-06 10:20:40|4315.3|4296.5|4312.8|4294|4315.3|4296.5|4312|4293.3|4
1649240460000|2022-04-06 10:21:00|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649240480000|2022-04-06 10:21:20|4313.5|4293.5|4313|4293|4313.5|4293.5|4313|4293|2
1649240490000|2022-04-06 10:21:30|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|1
1649240500000|2022-04-06 10:21:40|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649240560000|2022-04-06 10:22:40|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649240590000|2022-04-06 10:23:10|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649240600000|2022-04-06 10:23:20|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|1
1649240610000|2022-04-06 10:23:30|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649240620000|2022-04-06 10:23:40|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649240630000|2022-04-06 10:23:50|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|1
1649240640000|2022-04-06 10:24:00|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649240750000|2022-04-06 10:25:50|4315.5|4296.8|4317|4298.3|4317|4298.3|4315.5|4296.8|2
1649240800000|2022-04-06 10:26:40|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649240830000|2022-04-06 10:27:10|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649240890000|2022-04-06 10:28:10|4317|4298.3|4317|4298.3|4317|4298.3|4317|4298.3|1
1649240940000|2022-04-06 10:29:00|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649240950000|2022-04-06 10:29:10|4315.5|4296.8|4314.8|4296|4315.5|4296.8|4314.5|4295.8|4
1649240960000|2022-04-06 10:29:20|4314|4295.3|4314.5|4295.8|4314.5|4295.8|4314|4295.3|2
1649240970000|2022-04-06 10:29:30|4313.8|4295|4315|4295|4315|4295|4313.8|4295|2
1649240980000|2022-04-06 10:29:40|4314|4296.3|4315|4296.3|4315|4296.3|4314|4295.3|4
1649241020000|2022-04-06 10:30:20|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649241070000|2022-04-06 10:31:10|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649241130000|2022-04-06 10:32:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649241160000|2022-04-06 10:32:40|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|1
1649241240000|2022-04-06 10:34:00|4316.1|4296.1|4315.8|4295.8|4316.1|4296.1|4315.8|4295.8|2
1649241260000|2022-04-06 10:34:20|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649241290000|2022-04-06 10:34:50|4315|4295|4315|4295|4315|4295|4315|4295|1
1649241300000|2022-04-06 10:35:00|4314.4|4294.4|4314.4|4294.4|4314.4|4294.4|4314.4|4294.4|1
1649241310000|2022-04-06 10:35:10|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|1
1649241330000|2022-04-06 10:35:30|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649241550000|2022-04-06 10:39:10|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649241600000|2022-04-06 10:40:00|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649241640000|2022-04-06 10:40:40|4314.8|4296|4315.3|4295.3|4315.3|4296|4313.5|4294.8|3
1649241650000|2022-04-06 10:40:50|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|4314.9|4294.9|1
1649241660000|2022-04-06 10:41:00|4315|4296.3|4314.3|4294.5|4315|4296.3|4314.3|4294.5|3
1649241670000|2022-04-06 10:41:10|4315|4295.3|4314.5|4295.8|4315|4295.8|4314|4295.3|3
1649241720000|2022-04-06 10:42:00|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649241750000|2022-04-06 10:42:30|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649241760000|2022-04-06 10:42:40|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649241810000|2022-04-06 10:43:30|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649241870000|2022-04-06 10:44:30|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649241900000|2022-04-06 10:45:00|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649241920000|2022-04-06 10:45:20|4312.3|4293.5|4311.5|4292.8|4312.3|4293.5|4311.5|4292.8|2
1649241980000|2022-04-06 10:46:20|4312|4293.3|4312|4293.3|4312|4293.3|4312|4293.3|1
1649242000000|2022-04-06 10:46:40|4311.3|4292.5|4312|4293.3|4312|4293.3|4311.3|4292.5|2
1649242100000|2022-04-06 10:48:20|4312.8|4294|4314.3|4295.5|4314.3|4295.5|4312.8|4294|2
1649242110000|2022-04-06 10:48:30|4313.8|4293.8|4313.8|4293.8|4313.8|4293.8|4313.8|4293.8|1
1649242120000|2022-04-06 10:48:40|4313|4293|4313.3|4293.8|4313.3|4293.8|4313|4293|2
1649242130000|2022-04-06 10:48:50|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|4312.3|4293.5|1
1649242200000|2022-04-06 10:50:00|4313.5|4294.8|4313.3|4293.3|4313.5|4294.8|4313.3|4293.3|2
1649242210000|2022-04-06 10:50:10|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|4312.8|4292.8|1
1649242220000|2022-04-06 10:50:20|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649242280000|2022-04-06 10:51:20|4312.8|4294|4312.8|4294|4312.8|4294|4312.8|4294|1
1649242330000|2022-04-06 10:52:10|4313|4294.3|4313|4294.3|4313|4294.3|4313|4294.3|1
1649242350000|2022-04-06 10:52:30|4311.8|4293|4313.4|4293.4|4313.4|4294|4311.8|4293|4
1649242370000|2022-04-06 10:52:50|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649242480000|2022-04-06 10:54:40|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649242570000|2022-04-06 10:56:10|4314.5|4295.8|4316|4297.3|4316|4297.3|4314.5|4295.8|2
1649242590000|2022-04-06 10:56:30|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|1
1649242600000|2022-04-06 10:56:40|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649242690000|2022-04-06 10:58:10|4315|4296.3|4314.8|4296|4315|4296.3|4314.8|4296|2
1649242700000|2022-04-06 10:58:20|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|1
1649242750000|2022-04-06 10:59:10|4316|4297.3|4316|4297.3|4316|4297.3|4316|4297.3|1
1649242810000|2022-04-06 11:00:10|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|4316.3|4297.5|1
1649242860000|2022-04-06 11:01:00|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649242920000|2022-04-06 11:02:00|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|4317.3|4298.5|1
1649242970000|2022-04-06 11:02:50|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|4317.5|4298.8|1
1649243040000|2022-04-06 11:04:00|4316.8|4298|4316.3|4297.5|4317.5|4298.8|4316.3|4297.5|4
1649243060000|2022-04-06 11:04:20|4315.3|4296.5|4315.8|4297|4315.8|4297|4315.3|4296.5|2
1649243110000|2022-04-06 11:05:10|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649243140000|2022-04-06 11:05:40|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|1
1649243150000|2022-04-06 11:05:50|4314||4314||4314||4314||1
1649243180000|2022-04-06 11:06:20|4315.5|4296.8|4314.8|4294.8|4315.5|4296.8|4314.8|4294.8|4
1649243190000|2022-04-06 11:06:30|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649243300000|2022-04-06 11:08:20|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649243340000|2022-04-06 11:09:00|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649243350000|2022-04-06 11:09:10|4318.5|4298.5|4318.5|4298.5|4318.9|4298.9|4318|4298|4
1649243370000|2022-04-06 11:09:30|4317.3||4317.3||4317.3||4317.3||1
1649243380000|2022-04-06 11:09:40|4316.8|4298|4317.3|4298.5|4317.3|4298.5|4315.8|4297|3
1649243420000|2022-04-06 11:10:20|4318.3|4299.5|4317|4298.3|4318.3|4299.5|4317|4298.3|2
1649243520000|2022-04-06 11:12:00|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649243540000|2022-04-06 11:12:20|4315|4296.3|4316.5|4296.5|4316.8|4298|4315|4296.3|3
1649243560000|2022-04-06 11:12:40|4316.8|4298|4316.8|4298|4316.8|4298|4316.8|4298|1
1649243580000|2022-04-06 11:13:00|4315.8|4297|4316.5|4296.5|4316.5|4297|4315.8|4296.5|2
1649243590000|2022-04-06 11:13:10||4297.8||4297.8||4297.8||4297.8|1
1649243600000|2022-04-06 11:13:20|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649243610000|2022-04-06 11:13:30|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|4316.5|4297.8|1
1649243630000|2022-04-06 11:13:50|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649243730000|2022-04-06 11:15:30|4314.5|4295.8|4315.1|4295.1|4315.1|4295.8|4313.5|4294.8|3
1649243750000|2022-04-06 11:15:50|4315|4296.3|4314.3|4295.5|4315|4296.3|4314.3|4295.5|2
1649243760000|2022-04-06 11:16:00|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|1
1649243780000|2022-04-06 11:16:20|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649243800000|2022-04-06 11:16:40|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649243890000|2022-04-06 11:18:10|4313.8|4295|4313.8|4295|4313.8|4295|4313.8|4295|1
1649243900000|2022-04-06 11:18:20|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|4314.5|4295.8|1
1649243910000|2022-04-06 11:18:30|4313.8|4295|4314.6|4294.6|4315|4296.3|4313.8|4294.6|3
1649243920000|2022-04-06 11:18:40|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649243970000|2022-04-06 11:19:30|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|1
1649243990000|2022-04-06 11:19:50|4313.5||4313.5||4313.5||4313.5||1
1649244040000|2022-04-06 11:20:40|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|4315.1|4295.1|1
1649244050000|2022-04-06 11:20:50|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649244070000|2022-04-06 11:21:10|4315|4295|4315|4295|4315|4295|4315|4295|1
1649244090000|2022-04-06 11:21:30|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|4315.5|4296.8|1
1649244140000|2022-04-06 11:22:20|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|4315.3|4296.5|1
1649244170000|2022-04-06 11:22:50|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|1
1649244180000|2022-04-06 11:23:00|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|4314.3|4294.3|1
1649244190000|2022-04-06 11:23:10|4313.9|4293.9|4313.5|4293.5|4313.9|4293.9|4313.3|4293.3|3
1649244200000|2022-04-06 11:23:20|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649244220000|2022-04-06 11:23:40|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649244250000|2022-04-06 11:24:10|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|4313.3|4294.5|1
1649244300000|2022-04-06 11:25:00|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|4315.3|4295.3|1
1649244320000|2022-04-06 11:25:20|4315.8|4297|4315.8|4297|4315.8|4297|4315.8|4297|1
1649244330000|2022-04-06 11:25:30|4315|4296.3|4315|4296.3|4315|4296.3|4315|4296.3|1
1649244390000|2022-04-06 11:26:30|4314.8|4296|4314.8|4296|4314.8|4296|4314.8|4296|1
1649244420000|2022-04-06 11:27:00|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|4314.3|4295.5|1
1649244430000|2022-04-06 11:27:10|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|4313.5|4294.8|1
1649244480000|2022-04-06 11:28:00|4314|4295.3|4314|4295.3|4314|4295.3|4314|4295.3|1
1649244520000|2022-04-06 11:28:40|4315|4296.3|4311.3|4292.5|4315|4296.3|4311.3|4292.5|7
1649244530000|2022-04-06 11:28:50|4312|4293.3|4313.3|4294.5|4313.3|4294.5|4312|4293.3|2
1649244550000|2022-04-06 11:29:10|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|4312.5|4293.8|1
1649244570000|2022-04-06 11:29:30|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|4311.3|4292.5|1
1649244580000|2022-04-06 11:29:40|4310.8|4292|4308.3|4289.5|4310.8|4292|4307|4288.3|6
1649244590000|2022-04-06 11:29:50|4307.8|4289|4307|4288.3|4307.8|4289|4307|4288.3|2
1649244620000|2022-04-06 11:30:20|4308.5|4289.8|4309|4290.3|4309|4290.3|4308.5|4289.8|2
1649244630000|2022-04-06 11:30:30|4307|4288.3|4306.5|4287.8|4307|4288.3|4306.5|4287.8|2
1649244640000|2022-04-06 11:30:40|4307.3|4288.5|4306.8|4288|4307.3|4288.5|4306.8|4288|2
1649244650000|2022-04-06 11:30:50|4305.8|4287|4304.4|4284.4|4305.8|4287|4303.8|4283.8|5
1649244660000|2022-04-06 11:31:00|4305|4286.3|4305|4286.3|4305|4286.3|4305|4286.3|1
1649244670000|2022-04-06 11:31:10|4305.8|4287|4305.8|4287|4305.8|4287|4305.8|4287|1
1649244690000|2022-04-06 11:31:30|4307|4288.3|4305.8|4287|4307|4288.3|4305.8|4287|4
1649244740000|2022-04-06 11:32:20|4308|4288|4306|4287.3|4308|4288|4306|4287.3|3
1649244750000|2022-04-06 11:32:30|4307.4|4287.4|4307.4|4287.4|4307.4|4287.4|4307.4|4287.4|1
1649244760000|2022-04-06 11:32:40|4307.1|4287.1|4305|4286.3|4307.1|4287.1|4305|4286.3|2
1649244770000|2022-04-06 11:32:50|4303.8|4285|4304.8|4286|4304.8|4286|4303.8|4285|2
1649244780000|2022-04-06 11:33:00|4304|4285.3|4304|4285.3|4304|4285.3|4304|4285.3|1
1649244790000|2022-04-06 11:33:10|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|4304.5|4285.8|1
1649244850000|2022-04-06 11:34:10|4302.5|4283.8|4298.5|4278.5|4302.5|4283.8|4297.6|4277.6|4
1649244870000|2022-04-06 11:34:30|4296.3|4276.3|4294.5|4274.5|4296.3|4276.3|4294.5|4274.5|5
1649244880000|2022-04-06 11:34:40|4293.8|4273.8|4293.8|4273.8|4293.8|4273.8|4293.8|4273.8|1
1649244890000|2022-04-06 11:34:50|4292.3|4272.3|4292.8|4272.8|4292.8|4272.8|4292.3|4272.3|2
1649244900000|2022-04-06 11:35:00|4293.5|4274.8|4290.8|4270.8|4293.5|4274.8|4290.8|4270.8|2
1649244920000|2022-04-06 11:35:20|4287.5|4268.8|4287.5|4268.8|4288|4269.3|4287.5|4268.8|3
1649244950000|2022-04-06 11:35:50|4288.5|4269.8|4291.1|4271.1|4291.1|4271.1|4288.5|4269.8|2
1649244970000|2022-04-06 11:36:10|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649245010000|2022-04-06 11:36:50|4291.3|4271.3|4291.3|4271.3|4291.3|4271.3|4291.3|4271.3|1
1649245020000|2022-04-06 11:37:00|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649245100000|2022-04-06 11:38:20|4288.3|4268.3|4288.3|4268.3|4288.3|4268.3|4288.3|4268.3|1
1649245110000|2022-04-06 11:38:30|4287.5|4267.5|4288.4|4268.4|4288.4|4268.4|4287.3|4267.5|3
1649245130000|2022-04-06 11:38:50|4289.1|4269.1|4287.5|4268.8|4289.3|4270|4287.5|4268.8|3
1649245190000|2022-04-06 11:39:50|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649245300000|2022-04-06 11:41:40|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649245320000|2022-04-06 11:42:00|4288.5|4269.8|4287.5|4268.8|4288.5|4269.8|4287.5|4268.8|2
1649245340000|2022-04-06 11:42:20|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649245370000|2022-04-06 11:42:50|4289|4270.3|4287.8|4269|4289|4270.3|4287.8|4269|2
1649245390000|2022-04-06 11:43:10|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649245400000|2022-04-06 11:43:20|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649245420000|2022-04-06 11:43:40|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649245440000|2022-04-06 11:44:00|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649245460000|2022-04-06 11:44:20|4286.8|4268|4288|4269.3|4288|4269.3|4286.8|4268|2
1649245470000|2022-04-06 11:44:30|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649245490000|2022-04-06 11:44:50|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649245520000|2022-04-06 11:45:20|4288.8|4270|4288|4269.3|4288.8|4270|4288|4269.3|2
1649245590000|2022-04-06 11:46:30|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649245620000|2022-04-06 11:47:00|4288|4269.3|4286.8|4266.8|4288|4269.3|4286.8|4266.8|2
1649245630000|2022-04-06 11:47:10|4284.3|4265.5|4283.3|4263.3|4284.3|4265.5|4283.1|4263.1|3
1649245640000|2022-04-06 11:47:20|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|4283.6|4263.6|1
1649245650000|2022-04-06 11:47:30|4280.5|4261.8|4281.3|4262.5|4281.3|4262.5|4280.5|4261.8|2
1649245660000|2022-04-06 11:47:40|4286.1|4266.1|4285.4|4265.4|4286.1|4266.1|4285.4|4265.4|2
1649245680000|2022-04-06 11:48:00|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|1
1649245690000|2022-04-06 11:48:10|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649245710000|2022-04-06 11:48:30|4281.5|4262.8|4280|4261.3|4281.5|4262.8|4280|4261.3|2
1649245740000|2022-04-06 11:49:00|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|1
1649245760000|2022-04-06 11:49:20|4282.8|4264|4281.5|4262.8|4282.8|4264|4281.5|4262.8|2
1649245800000|2022-04-06 11:50:00|4283|4264.3|4280.3|4261.3|4283|4264.3|4280.3|4260.5|6
1649245810000|2022-04-06 11:50:10|4281|4262.3|4281|4262.3|4281|4262.3|4281|4262.3|1
1649245910000|2022-04-06 11:51:50|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649245930000|2022-04-06 11:52:10|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|1
1649245960000|2022-04-06 11:52:40|4277.8|4259|4278.5|4259.8|4279|4260.3|4277|4258.3|4
1649245970000|2022-04-06 11:52:50|4279.5|4260.8|4280.5|4260.5|4280.5|4260.8|4279.5|4260.5|2
1649245980000|2022-04-06 11:53:00|4281.8|4261.8|4279.3|4260.5|4281.8|4261.8|4279.3|4260.5|3
1649246040000|2022-04-06 11:54:00|4279.8|4261|4279.8|4261|4279.8|4261|4279.8|4261|1
1649246080000|2022-04-06 11:54:40|4280.8|4262|4280.8|4262|4280.8|4262|4280.8|4262|1
1649246120000|2022-04-06 11:55:20|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|4281.5|4262.8|1
1649246130000|2022-04-06 11:55:30|4280.8|4262|4281.5|4262.8|4281.5|4262.8|4280.8|4262|2
1649246140000|2022-04-06 11:55:40|4280.9|4260.9|4280.3|4260.3|4280.9|4260.9|4280.3|4260.3|2
1649246150000|2022-04-06 11:55:50|4278.8|4260|4278.8|4260|4278.8|4260|4278.8|4260|1
1649246160000|2022-04-06 11:56:00|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649246170000|2022-04-06 11:56:10|4280.8|4262|4280.8|4262|4280.8|4262|4280.8|4262|1
1649246190000|2022-04-06 11:56:30|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649246200000|2022-04-06 11:56:40|4281|4262.3|4281|4262.3|4281|4262.3|4281|4262.3|1
1649246210000|2022-04-06 11:56:50|4282|4263.3|4282.8|4264|4282.8|4264|4282|4263.3|2
1649246240000|2022-04-06 11:57:20|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|1
1649246270000|2022-04-06 11:57:50|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|4286.1|4266.1|1
1649246290000|2022-04-06 11:58:10|4285|4266.3|4283.5|4264.8|4285|4266.3|4283.5|4264.8|3
1649246320000|2022-04-06 11:58:40|4284.8|4266|4284.8|4266|4284.8|4266|4284.8|4266|1
1649246330000|2022-04-06 11:58:50|4286.1|4266.1|4286.9|4266.9|4286.9|4266.9|4286.1|4266.1|2
1649246350000|2022-04-06 11:59:10|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649246360000|2022-04-06 11:59:20|4287|4268.3|4284.3|4264.3|4287|4268.3|4283.6|4263.6|5
1649246370000|2022-04-06 11:59:30|4284.6|4264.6|4285|4265|4285|4265|4284.6|4264.6|2
1649246380000|2022-04-06 11:59:40|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|1
1649246390000|2022-04-06 11:59:50||4263.3||4263.3||4263.3||4263.3|1
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4283.3|4263.3|4283.3|4263.3|4282.6|4262.6|2
1649246410000|2022-04-06 12:00:10|4283.8|4265|4283.8|4265|4283.8|4265|4283.8|4265|1
1649246460000|2022-04-06 12:01:00|4284|4265.3|4284|4265.3|4284|4265.3|4284|4265.3|1
1649246490000|2022-04-06 12:01:30|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|4283.9|4263.9|1
1649246500000|2022-04-06 12:01:40|4283.3|4264.3|4284.3|4265.3|4284.3|4265.3|4283.3|4264.3|2
1649246510000|2022-04-06 12:01:50|4284.8|4266|4284.8|4266|4284.8|4266|4284.8|4266|1
1649246540000|2022-04-06 12:02:20|4286.4|4266.4|4287|4267|4287|4267|4286.4|4266.4|2
1649246550000|2022-04-06 12:02:30|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649246660000|2022-04-06 12:04:20|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649246760000|2022-04-06 12:06:00|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649246800000|2022-04-06 12:06:40|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649246810000|2022-04-06 12:06:50|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649246840000|2022-04-06 12:07:20|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649246890000|2022-04-06 12:08:10|4289|4270.3|4287.8|4269|4289|4270.3|4287.8|4269|2
1649246900000|2022-04-06 12:08:20|4286.8|4268|4287.5|4268.8|4287.5|4268.8|4286.8|4268|2
1649246970000|2022-04-06 12:09:30|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649246990000|2022-04-06 12:09:50|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649247020000|2022-04-06 12:10:20|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649247030000|2022-04-06 12:10:30|4287|4268.3|4286|4267.3|4287|4268.3|4286|4267.3|2
1649247050000|2022-04-06 12:10:50|4285|4266.3|4280.8|4261.3|4285|4266.3|4280.4|4260.4|7
1649247060000|2022-04-06 12:11:00||4262||4262||4262||4262|1
1649247080000|2022-04-06 12:11:20|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649247140000|2022-04-06 12:12:20|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|1
1649247160000|2022-04-06 12:12:40|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|1
1649247180000|2022-04-06 12:13:00|4280.5|4261.8|4280.5|4261.8|4280.5|4261.8|4280|4261.3|3
1649247240000|2022-04-06 12:14:00|4280.8|4262|4280.8|4262|4280.8|4262|4280.8|4262|1
1649247290000|2022-04-06 12:14:50|4281.3|4262.5|4281.3|4262.5|4281.3|4262.5|4281.3|4262.5|1
1649247300000|2022-04-06 12:15:00|4282.8|4264|4282.8|4264|4282.8|4264|4282.8|4264|1
1649247310000|2022-04-06 12:15:10|4283.8|4265|4284.5|4265.8|4284.5|4265.8|4283.8|4265|2
1649247340000|2022-04-06 12:15:40|4283.8|4265|4283.8|4265|4283.8|4265|4283.8|4265|1
1649247370000|2022-04-06 12:16:10|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649247390000|2022-04-06 12:16:30|4285.5|4266.8|4287.9|4267.9|4287.9|4267.9|4285.5|4266.8|2
1649247400000|2022-04-06 12:16:40|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649247430000|2022-04-06 12:17:10|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649247480000|2022-04-06 12:18:00|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649247510000|2022-04-06 12:18:30|4288.5|4268.5|4289.5|4269.5|4289.5|4269.5|4288.5|4268.5|2
1649247520000|2022-04-06 12:18:40|4288.5|4269|4287.3|4268.5|4288.5|4269|4287.3|4268.5|3
1649247530000|2022-04-06 12:18:50|4286.5|4266.5|4286|4266|4286.5|4266.5|4286|4266|2
1649247540000|2022-04-06 12:19:00|4284.8||4284.8||4284.8||4284.8||1
1649247550000|2022-04-06 12:19:10|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649247570000|2022-04-06 12:19:30|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649247610000|2022-04-06 12:20:10|4287|4267|4287|4267|4287|4267|4287|4267|1
1649247630000|2022-04-06 12:20:30|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|1
1649247640000|2022-04-06 12:20:40|4285|4266.3|4283.1|4263.1|4285|4266.3|4283|4263|4
1649247650000|2022-04-06 12:20:50|4282.8|4264|4282.8|4264|4282.8|4264|4282.8|4264|1
1649247660000|2022-04-06 12:21:00|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|1
1649247720000|2022-04-06 12:22:00|4284|4265.3|4284|4265.3|4284|4265.3|4284|4265.3|1
1649247750000|2022-04-06 12:22:30|4283|4264.3|4283.8|4265|4283.8|4265|4283|4264.3|2
1649247810000|2022-04-06 12:23:30|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649247820000|2022-04-06 12:23:40|4283.5|4264.8|4285.4|4265.4|4285.4|4265.4|4283.5|4264.8|2
1649247840000|2022-04-06 12:24:00|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649247870000|2022-04-06 12:24:30|4285.5|4265.5|4285|4265|4285.5|4266.5|4285|4265|3
1649247880000|2022-04-06 12:24:40|4285.6|4265.6|4286.3|4266.5|4286.3|4267.3|4285.5|4265.6|7
1649247890000|2022-04-06 12:24:50|4286|4267.3|4286|4267.3|4286|4267.3|4286|4267.3|1
1649247900000|2022-04-06 12:25:00|4286.8|4268|4286.8|4268|4286.8|4268|4286.8|4268|1
1649247910000|2022-04-06 12:25:10|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649247920000|2022-04-06 12:25:20|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649247970000|2022-04-06 12:26:10|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649248030000|2022-04-06 12:27:10|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649248060000|2022-04-06 12:27:40|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649248080000|2022-04-06 12:28:00|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649248090000|2022-04-06 12:28:10|4289.5|4270.8|4290.3|4271.5|4290.3|4271.5|4289.5|4270.8|2
1649248110000|2022-04-06 12:28:30|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|1
1649248130000|2022-04-06 12:28:50|4288.5|4268.5|4287|4268.3|4288.5|4268.5|4287|4268.3|2
1649248220000|2022-04-06 12:30:20|4286.3|4267.5|4288.3|4268.3|4288.3|4268.5|4286.3|4267|6
1649248230000|2022-04-06 12:30:30|4287.5|4268.5|4287.5|4268.5|4287.5|4268.5|4287.5|4268.5|1
1649248240000|2022-04-06 12:30:40|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|4288.9|4268.9|1
1649248260000|2022-04-06 12:31:00|4287|4268.3|4287|4268.3|4287|4268.3|4287|4268.3|1
1649248280000|2022-04-06 12:31:20|4286.5|4267.8|4287.3|4268.5|4287.3|4268.5|4286.5|4267.8|2
1649248300000|2022-04-06 12:31:40|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649248350000|2022-04-06 12:32:30|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649248520000|2022-04-06 12:35:20|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649248540000|2022-04-06 12:35:40|4287|4268.3|4288.3|4268.3|4288.3|4268.3|4287|4268.3|2
1649248550000|2022-04-06 12:35:50|4288.8|4268.8|4288.8|4268.8|4288.8|4268.8|4288.8|4268.8|1
1649248560000|2022-04-06 12:36:00|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4287.8|4269|4
1649248570000|2022-04-06 12:36:10|4289.8|4271|4289.8|4271|4289.8|4271|4289.8|4271|1
1649248600000|2022-04-06 12:36:40|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649248620000|2022-04-06 12:37:00|4292|4273.3|4291.3|4272.5|4292|4273.3|4291.3|4272.5|2
1649248630000|2022-04-06 12:37:10|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649248640000|2022-04-06 12:37:20|4291.3|4272.5|4292.3|4273.5|4292.3|4273.5|4291.3|4272.5|2
1649248730000|2022-04-06 12:38:50|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|1
1649248780000|2022-04-06 12:39:40|4293.8|4275|4294.8|4276|4294.8|4276|4293.8|4275|2
1649248810000|2022-04-06 12:40:10|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649248830000|2022-04-06 12:40:30|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649248890000|2022-04-06 12:41:30|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|1
1649248900000|2022-04-06 12:41:40|4293.5|4274.8|4292.3|4273.5|4293.5|4274.8|4292.3|4273.5|2
1649248910000|2022-04-06 12:41:50|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|4292.1|4272.1|1
1649248920000|2022-04-06 12:42:00|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649248930000|2022-04-06 12:42:10|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649248990000|2022-04-06 12:43:10|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649249000000|2022-04-06 12:43:20|4293|4274.3|4294.8|4274.8|4294.8|4274.8|4293|4274.3|2
1649249010000|2022-04-06 12:43:30|4293.9|4273.9|4294.1|4274.1|4294.1|4274.1|4293.9|4273.9|2
1649249020000|2022-04-06 12:43:40|4293.5|4273.5|4290|4270|4293.5|4273.5|4290|4270|2
1649249030000|2022-04-06 12:43:50|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649249050000|2022-04-06 12:44:10|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649249060000|2022-04-06 12:44:20|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649249070000|2022-04-06 12:44:30|4288.8|4270|4288|4269.3|4288.8|4270|4288|4269.3|2
1649249100000|2022-04-06 12:45:00|4288.5|4269.8|4291.6|4271.6|4291.6|4271.6|4288.5|4269.8|3
1649249110000|2022-04-06 12:45:10|4292|4273.3|4292|4273.3|4292|4273.3|4292|4273.3|1
1649249130000|2022-04-06 12:45:30|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649249170000|2022-04-06 12:46:10|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649249250000|2022-04-06 12:47:30|4292.4|4272.4|4292.5|4273.5|4292.5|4273.5|4292.4|4272.4|2
1649249290000|2022-04-06 12:48:10|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649249340000|2022-04-06 12:49:00|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649249350000|2022-04-06 12:49:10|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649249360000|2022-04-06 12:49:20|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649249400000|2022-04-06 12:50:00|4292.1|4272.1|4291.6|4271.6|4292.1|4272.1|4291.6|4271.6|2
1649249410000|2022-04-06 12:50:10|4292.1|4272.1|4292.3|4273.5|4292.3|4273.5|4292.1|4272.1|2
1649249420000|2022-04-06 12:50:20|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|4292.5|4273.8|3
1649249450000|2022-04-06 12:50:50|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649249470000|2022-04-06 12:51:10|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649249520000|2022-04-06 12:52:00|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649249530000|2022-04-06 12:52:10|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|4293.9|4273.9|1
1649249540000|2022-04-06 12:52:20|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|1
1649249550000|2022-04-06 12:52:30|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649249560000|2022-04-06 12:52:40|4293|4274.3|4293|4274.3|4293|4274.3|4293|4274.3|1
1649249600000|2022-04-06 12:53:20|4292|4273.3|4293|4274.3|4293|4274.3|4292|4273.3|2
1649249650000|2022-04-06 12:54:10|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649249660000|2022-04-06 12:54:20|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649249690000|2022-04-06 12:54:50|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649249730000|2022-04-06 12:55:30|4294.8|4276|4295.5|4276.8|4295.5|4276.8|4294.8|4276|2
1649249750000|2022-04-06 12:55:50|4294.8|4276|4295|4275|4295|4276|4294.8|4275|2
1649249760000|2022-04-06 12:56:00|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649249810000|2022-04-06 12:56:50|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649249820000|2022-04-06 12:57:00|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649249830000|2022-04-06 12:57:10|4293|4274.3|4293|4274.3|4293|4274.3|4292.3|4273.5|3
1649249840000|2022-04-06 12:57:20|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|4292.3|4273.5|1
1649249850000|2022-04-06 12:57:30|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|1
1649249860000|2022-04-06 12:57:40|4292.3|4273.5|4291.3|4272.5|4292.3|4273.5|4291.3|4272.5|2
1649249880000|2022-04-06 12:58:00|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649249900000|2022-04-06 12:58:20|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649249910000|2022-04-06 12:58:30|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649249940000|2022-04-06 12:59:00|4293.6|4273.6|4293.8|4275|4293.8|4275|4293.6|4273.6|2
1649249950000|2022-04-06 12:59:10|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|4293.6|4273.6|1
1649249960000|2022-04-06 12:59:20|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649249990000|2022-04-06 12:59:50|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649250010000|2022-04-06 13:00:10|4293.8|4275|4293.8|4275|4293.8|4275|4293.8|4275|1
1649250020000|2022-04-06 13:00:20|4295.5|4276.8|4295.3|4276.5|4295.5|4276.8|4294|4275.3|3
1649250030000|2022-04-06 13:00:30|4293.5|4275.3|4294.3|4275.5|4294.3|4275.5|4293.5|4274.5|3
1649250040000|2022-04-06 13:00:40|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649250050000|2022-04-06 13:00:50|4293|4274.3|4292.3|4273.5|4293|4274.3|4292.3|4273.5|2
1649250060000|2022-04-06 13:01:00|4292.8|4274|4295.3|4276.5|4295.3|4276.5|4292.8|4274|5
1649250070000|2022-04-06 13:01:10|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|4294.5|4275.8|1
1649250090000|2022-04-06 13:01:30|4294|4275.3|4295|4276.3|4295|4276.3|4294|4275.3|2
1649250110000|2022-04-06 13:01:50|4295.8|4277|4295.3|4276.5|4296.5|4277.8|4295.3|4276.5|3
1649250120000|2022-04-06 13:02:00|4296|4277.3|4296|4277.3|4296|4277.3|4296|4277.3|1
1649250140000|2022-04-06 13:02:20|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649250180000|2022-04-06 13:03:00|4294.8|4276|4295.3|4276.5|4295.3|4276.5|4294.8|4276|2
1649250230000|2022-04-06 13:03:50|4295.5|4276.8|4295|4276.3|4295.5|4276.8|4295|4276.3|2
1649250280000|2022-04-06 13:04:40|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649250300000|2022-04-06 13:05:00|4296.3|4277.5|4297.8|4279|4298.5|4279.8|4296.3|4277.5|6
1649250310000|2022-04-06 13:05:10|4296.8|4278|4300.3|4281.5|4300.3|4281.5|4296.8|4278|11
1649250320000|2022-04-06 13:05:20|4299.3|4280.5|4298.3|4279.5|4300.3|4281.5|4298.3|4279.5|5
1649250330000|2022-04-06 13:05:30|4299|4280.3|4299.3|4280.5|4299.3|4280.5|4297.8|4279|3
1649250340000|2022-04-06 13:05:40|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|1
1649250350000|2022-04-06 13:05:50|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649250360000|2022-04-06 13:06:00|4296.8|4278|4297.3|4278.5|4299|4280.3|4296.8|4277.4|10
1649250370000|2022-04-06 13:06:10|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649250380000|2022-04-06 13:06:20|4297.5|4278.8|4297.3|4278.5|4297.5|4278.8|4296.5|4277.8|3
1649250390000|2022-04-06 13:06:30|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649250400000|2022-04-06 13:06:40|4299.5|4279.5|4297.8|4279|4299.5|4279.5|4297.8|4279|3
1649250410000|2022-04-06 13:06:50|4298.3|4279.5|4299.3|4280.5|4300|4281.3|4298.3|4279.5|6
1649250420000|2022-04-06 13:07:00|4300.3|4281.5|4299|4279.8|4300.3|4281.5|4299|4279.8|3
1649250430000|2022-04-06 13:07:10|4298.3|4279.5|4297.8|4279|4298.5|4279.8|4296.3|4277.5|8
1649250440000|2022-04-06 13:07:20|4299|4280.3|4298.5|4279.8|4299.3|4280.5|4297.8|4279|7
1649250450000|2022-04-06 13:07:30|4298.3|4278.3|4297.8|4279|4298.3|4279|4297.8|4278.3|2
1649250460000|2022-04-06 13:07:40|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|1
1649250470000|2022-04-06 13:07:50|4297.8|4279|4297|4278.3|4297.8|4279|4297|4277.4|5
1649250520000|2022-04-06 13:08:40|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|4296.3|4277.5|1
1649250540000|2022-04-06 13:09:00|4297|4278.3|4297.8|4279|4297.8|4279|4297|4278.3|2
1649250560000|2022-04-06 13:09:20|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|4298.5|4279.8|1
1649250610000|2022-04-06 13:10:10|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649250640000|2022-04-06 13:10:40|4297.3|4278.5|4298|4279.3|4298|4279.3|4297.3|4278.5|2
1649250690000|2022-04-06 13:11:30|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649250720000|2022-04-06 13:12:00|4297|4278.3|4297|4278.3|4297|4278.3|4297|4278.3|1
1649250730000|2022-04-06 13:12:10|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|4297.5|4278.8|1
1649250760000|2022-04-06 13:12:40|4297|4278.3|4295.8|4277|4297|4278.3|4295.8|4277|2
1649250810000|2022-04-06 13:13:30|4296.5|4277.8|4297.3|4278.5|4297.3|4278.5|4296.5|4277.8|2
1649250830000|2022-04-06 13:13:50|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|4296.5|4277.8|1
1649250840000|2022-04-06 13:14:00|4297.5|4278.8|4297|4278.3|4298.5|4279.8|4296.8|4278|10
1649250850000|2022-04-06 13:14:10|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|4298.3|4279.5|1
1649250870000|2022-04-06 13:14:30|4299|4280.3|4299.5|4280.8|4299.5|4280.8|4299|4280.3|2
1649250880000|2022-04-06 13:14:40|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649250890000|2022-04-06 13:14:50|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649250900000|2022-04-06 13:15:00|4299|4280.3|4299|4280.3|4299|4280.3|4299|4280.3|1
1649250910000|2022-04-06 13:15:10|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|4298.4|4278.4|1
1649250920000|2022-04-06 13:15:20|4297.5|4278|4299|4280|4299|4280|4297.5|4278|3
1649250930000|2022-04-06 13:15:30|4298|4279.3|4298|4279.3|4298|4279.3|4298|4279.3|1
1649250940000|2022-04-06 13:15:40|4298.8|4280|4298.8|4280|4298.8|4280|4298.8|4280|1
1649250950000|2022-04-06 13:15:50|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649250960000|2022-04-06 13:16:00|4296|4277.3|4297|4278.3|4297|4278.3|4295.8|4277|4
1649250970000|2022-04-06 13:16:10|4297.8|4279|4297.8|4279|4297.8|4279|4297.8|4279|1
1649250980000|2022-04-06 13:16:20|4297|4278.3|4296.5|4277.8|4297|4278.3|4295.5|4276.8|4
1649251030000|2022-04-06 13:17:10|4295.8|4277|4295.8|4277|4295.8|4277|4295.8|4277|1
1649251080000|2022-04-06 13:18:00|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649251110000|2022-04-06 13:18:30|4295|4276.3|4295|4276.3|4295|4276.3|4295|4276.3|1
1649251140000|2022-04-06 13:19:00|4294.3|4275.5|4290.5|4270.5|4294.3|4275.5|4290.5|4270.5|4
1649251150000|2022-04-06 13:19:10|4291|4271.8|4289|4270.3|4291|4271.8|4289|4270.3|3
1649251160000|2022-04-06 13:19:20|4290.5|4271.8|4289.5|4270.8|4290.5|4271.8|4289.5|4270.8|2
1649251180000|2022-04-06 13:19:40|4289.1|4269.1|4288.9|4268.9|4289.1|4269.1|4288.9|4268.9|2
1649251200000|2022-04-06 13:20:00|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649251240000|2022-04-06 13:20:40|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649251250000|2022-04-06 13:20:50|4286.8|4268|4288|4269.3|4288|4269.3|4286.8|4268|2
1649251260000|2022-04-06 13:21:00|4287.3|4268.5|4286.5|4267.8|4287.3|4268.5|4286.5|4267.8|2
1649251290000|2022-04-06 13:21:30|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649251330000|2022-04-06 13:22:10|4285|4266.3|4284.3|4265.5|4285|4266.3|4284.3|4265.5|2
1649251340000|2022-04-06 13:22:20|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|1
1649251360000|2022-04-06 13:22:40|4285|4266.3|4285|4266.3|4285|4266.3|4285|4266.3|1
1649251390000|2022-04-06 13:23:10|4285.8|4267|4287|4268.3|4287|4268.3|4285.8|4267|2
1649251450000|2022-04-06 13:24:10|4287.5|4268.8|4288|4269.3|4288|4269.3|4287.5|4268.8|2
1649251470000|2022-04-06 13:24:30|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|4289.6|4269.6|1
1649251480000|2022-04-06 13:24:40|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|4290.4|4270.4|1
1649251490000|2022-04-06 13:24:50|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649251550000|2022-04-06 13:25:50|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|1
1649251590000|2022-04-06 13:26:30|4292.3|4273.5|4293|4274.3|4293|4274.3|4292.3|4273.5|2
1649251600000|2022-04-06 13:26:40|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649251640000|2022-04-06 13:27:20|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649251670000|2022-04-06 13:27:50|4292|4273.3|4292.5|4273.8|4292.5|4273.8|4291.8|4273|4
1649251680000|2022-04-06 13:28:00|4292|4273.3|4288.1|4268.1|4292|4273.3|4288.1|4268.1|4
1649251690000|2022-04-06 13:28:10|4288.5|4268.8|4289.3|4269.3|4289.3|4269.3|4287.5|4268|3
1649251710000|2022-04-06 13:28:30|4288.8|4270|4287.8|4269|4288.8|4270|4287.8|4269|2
1649251760000|2022-04-06 13:29:20|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649251820000|2022-04-06 13:30:20|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649251870000|2022-04-06 13:31:10|4288|4269.3|4286.8|4266.8|4288|4269.3|4285.9|4265.9|5
1649251890000|2022-04-06 13:31:30|4287|4268.3|4287|4268.3|4287|4268.3|4287|4268.3|1
1649251940000|2022-04-06 13:32:20|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649251970000|2022-04-06 13:32:50|4286.8|4268|4286.8|4268|4286.8|4268|4286.8|4268|1
1649251980000|2022-04-06 13:33:00|4285.5|4265.5|4285.8|4265.8|4285.8|4265.8|4285.5|4265.5|2
1649251990000|2022-04-06 13:33:10|4284|4265.3|4284|4265.3|4284|4265.3|4284|4265.3|1
1649252100000|2022-04-06 13:35:00|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|1
1649252120000|2022-04-06 13:35:20|4283|4264.3|4283.8|4265|4283.8|4265|4282.3|4263.5|4
1649252180000|2022-04-06 13:36:20|4283|4264.3|4282.5|4263.8|4283|4264.3|4282.5|4263.8|2
1649252220000|2022-04-06 13:37:00|4283|4264.3|4283|4264.3|4283|4264.3|4283|4264.3|1
1649252240000|2022-04-06 13:37:20|4284.5|4265.8|4285.3|4266.5|4285.3|4266.5|4284.5|4265.8|2
1649252280000|2022-04-06 13:38:00|4285.8|4267|4291.3|4271.3|4291.3|4271.3|4285.8|4267|3
1649252290000|2022-04-06 13:38:10|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|4291.6|4271.6|1
1649252300000|2022-04-06 13:38:20|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|1
1649252310000|2022-04-06 13:38:30|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|4292.5|4273.8|1
1649252320000|2022-04-06 13:38:40|4294.1|4274.1|4296.5|4277.8|4296.5|4277.8|4294.1|4274.1|4
1649252360000|2022-04-06 13:39:20|4296|4277.3|4295.3|4276.5|4296|4277.3|4295.3|4276.5|2
1649252370000|2022-04-06 13:39:30|4294|4275.3|4294.5|4275.8|4294.5|4275.8|4294|4275.3|2
1649252410000|2022-04-06 13:40:10|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|4295.5|4276.8|1
1649252420000|2022-04-06 13:40:20|4296.8|4278|4296.8|4278|4296.8|4278|4296.8|4278|1
1649252430000|2022-04-06 13:40:30|4298.5|4278.5|4297.8|4279|4298.8|4279.5|4297.8|4278.5|3
1649252440000|2022-04-06 13:40:40|4297|4278.3|4295.3|4276.5|4298|4279.3|4295.3|4276.5|5
1649252450000|2022-04-06 13:40:50|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649252460000|2022-04-06 13:41:00|4293.5|4274.8|4292.5|4273.8|4293.5|4274.8|4292.5|4273.8|2
1649252470000|2022-04-06 13:41:10|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|4293.3|4274.5|1
1649252520000|2022-04-06 13:42:00|4292.8|4274|4292.8|4274|4292.8|4274|4292.8|4274|1
1649252530000|2022-04-06 13:42:10|4292|4273.3|4292|4273.3|4292|4273.3|4292|4273.3|1
1649252540000|2022-04-06 13:42:20|4291.5|4272.8|4290.3|4271.5|4291.5|4272.8|4290.3|4271.5|2
1649252590000|2022-04-06 13:43:10|4289.8|4271|4289.8|4271|4289.8|4271|4289.8|4271|1
1649252600000|2022-04-06 13:43:20|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649252610000|2022-04-06 13:43:30|4289.8|4271|4289.8|4271|4289.8|4271|4289.8|4271|1
1649252670000|2022-04-06 13:44:30|4289.3|4270.5|4288.5|4269.8|4289.3|4270.5|4288.5|4269.8|2
1649252680000|2022-04-06 13:44:40|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649252700000|2022-04-06 13:45:00|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649252710000|2022-04-06 13:45:10|4286.8|4268|4287.3|4268.5|4287.3|4268.5|4285.8|4267|3
1649252740000|2022-04-06 13:45:40|4288.8|4270|4289.5|4270.8|4289.5|4270.8|4288.8|4270|2
1649252750000|2022-04-06 13:45:50|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649252800000|2022-04-06 13:46:40|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649252860000|2022-04-06 13:47:40|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649252870000|2022-04-06 13:47:50|4290.8|4272|4291.3|4272.5|4291.3|4272.5|4290.8|4272|2
1649252910000|2022-04-06 13:48:30|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649252920000|2022-04-06 13:48:40|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649252930000|2022-04-06 13:48:50|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649252940000|2022-04-06 13:49:00|4289|4270.3|4290.8|4272|4290.8|4272|4289|4270.3|2
1649252960000|2022-04-06 13:49:20|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649253000000|2022-04-06 13:50:00|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649253030000|2022-04-06 13:50:30|4289.1|4269.1|4286.8|4267|4289.1|4269.1|4286.8|4267|3
1649253040000|2022-04-06 13:50:40|4285.3|4266.5|4285.3|4266.5|4285.3|4266.5|4285.3|4266.5|1
1649253070000|2022-04-06 13:51:10|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649253080000|2022-04-06 13:51:20|4287.5|4268.8|4288.8|4270|4288.8|4270|4287.5|4268.8|2
1649253090000|2022-04-06 13:51:30|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649253110000|2022-04-06 13:51:50|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649253160000|2022-04-06 13:52:40|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649253200000|2022-04-06 13:53:20|4287.5|4268.8|4286.8|4268|4287.5|4268.8|4286.8|4268|2
1649253210000|2022-04-06 13:53:30|4286|4267.3|4285.3|4266.5|4286|4267.3|4285.3|4266.5|2
1649253220000|2022-04-06 13:53:40|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649253240000|2022-04-06 13:54:00|4283.8|4265|4283.3|4264.5|4283.8|4265|4283.3|4264.5|2
1649253250000|2022-04-06 13:54:10|4283.8|4265|4286.6|4266.6|4286.6|4266.6|4283.8|4265|2
1649253260000|2022-04-06 13:54:20|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|4287.1|4267.1|1
1649253270000|2022-04-06 13:54:30|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649253280000|2022-04-06 13:54:40|4286.8|4268|4286.8|4268|4286.8|4268|4286.8|4268|1
1649253290000|2022-04-06 13:54:50|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649253300000|2022-04-06 13:55:00|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649253360000|2022-04-06 13:56:00|4286.8|4268|4286.8|4268|4286.8|4268|4286.8|4268|1
1649253400000|2022-04-06 13:56:40|4286|4267.3|4285.5|4266.8|4286|4267.3|4285|4266.3|3
1649253420000|2022-04-06 13:57:00|4284.5|4265.8|4285.5|4266.8|4285.5|4266.8|4284.5|4265.8|3
1649253430000|2022-04-06 13:57:10|4286.3|4267.5|4285.5|4266.8|4286.3|4267.5|4285.5|4266.8|2
1649253460000|2022-04-06 13:57:40|4284.8|4266|4284.8|4266|4284.8|4266|4284.8|4266|1
1649253520000|2022-04-06 13:58:40|4285|4266.3|4285|4266.3|4285|4266.3|4285|4266.3|1
1649253590000|2022-04-06 13:59:50|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|1
1649253640000|2022-04-06 14:00:40|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649253650000|2022-04-06 14:00:50|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|1
1649253680000|2022-04-06 14:01:20|4285|4266.3|4285.5|4266.8|4285.5|4266.8|4285|4266.3|2
1649253730000|2022-04-06 14:02:10|4285.8|4267|4285.8|4267|4285.8|4267|4285.8|4267|1
1649253740000|2022-04-06 14:02:20|4285.3|4266.5|4285.8|4267|4285.8|4267|4285.3|4266.5|2
1649253770000|2022-04-06 14:02:50|4287|4268.3|4287.5|4268.8|4287.5|4268.8|4287|4268.3|2
1649253820000|2022-04-06 14:03:40|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649253830000|2022-04-06 14:03:50|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649253900000|2022-04-06 14:05:00|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649253930000|2022-04-06 14:05:30|4288|4269.3|4287.8|4269|4288|4269.3|4287.8|4269|2
1649253940000|2022-04-06 14:05:40|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|4288.3|4269.5|1
1649253950000|2022-04-06 14:05:50|4288.8|4270|4287.8|4269|4288.8|4270|4287.8|4269|2
1649253960000|2022-04-06 14:06:00|4287.3|4268.5|4287.5|4268.8|4287.5|4268.8|4286.8|4268|3
1649253990000|2022-04-06 14:06:30|4286.8|4268|4286.8|4268|4286.8|4268|4286.8|4268|1
1649254040000|2022-04-06 14:07:20|4286|4267.3|4286|4267.3|4286|4267.3|4286|4267.3|1
1649254060000|2022-04-06 14:07:40|4286.8|4268|4285.8|4267|4286.8|4268|4285.8|4267|2
1649254080000|2022-04-06 14:08:00|4285|4266.3|4284.3|4265.5|4285|4266.3|4284|4265.3|4
1649254090000|2022-04-06 14:08:10|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|1
1649254120000|2022-04-06 14:08:40|4282.8|4264|4282.8|4264|4282.8|4264|4281.8|4263|11
1649254130000|2022-04-06 14:08:50|4282|4263.3|4282.8|4264|4282.8|4264|4282|4263.3|6
1649254140000|2022-04-06 14:09:00|4282|4263.3|4282.8|4264|4282.8|4264|4282|4263.3|2
1649254200000|2022-04-06 14:10:00|4281.5|4262.8|4282.3|4263.5|4282.3|4263.5|4281.5|4262.8|2
1649254220000|2022-04-06 14:10:20|4281.5|4262.8|4282.3|4263.5|4282.3|4263.5|4281.5|4262.8|2
1649254240000|2022-04-06 14:10:40|4281|4262.3|4281.3|4262.5|4281.3|4262.5|4281|4262.3|2
1649254270000|2022-04-06 14:11:10|4283.1|4263.1|4285.9|4265.9|4285.9|4265.9|4283.1|4263.1|2
1649254280000|2022-04-06 14:11:20|4286.5|4266.5|4289.5|4270.8|4290.5|4271.8|4286.5|4266.5|6
1649254290000|2022-04-06 14:11:30|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649254310000|2022-04-06 14:11:50|4291.3|4274.5|4293.8|4275|4294.5|4275|4291.3|4274.5|3
1649254350000|2022-04-06 14:12:30|4291.8|4273.8|4290.8|4272|4291.8|4273.8|4290.8|4272|3
1649254430000|2022-04-06 14:13:50|4290.4|4270.4|4289.8|4271|4290.4|4271|4289.8|4270.4|2
1649254460000|2022-04-06 14:14:20|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649254500000|2022-04-06 14:15:00|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649254550000|2022-04-06 14:15:50|4290|4271.3|4290|4271.3|4290|4271.3|4290|4271.3|1
1649254560000|2022-04-06 14:16:00|4290.8|4272|4290.8|4272|4290.8|4272|4290.8|4272|1
1649254600000|2022-04-06 14:16:40|4290|4270|4290|4271.3|4290|4271.3|4289.3|4270|3
1649254650000|2022-04-06 14:17:30|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649254660000|2022-04-06 14:17:40|4289.5|4270.8|4290.3|4271.5|4290.3|4271.5|4289.5|4270.8|2
1649254720000|2022-04-06 14:18:40|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|4289.5|4270.8|1
1649254730000|2022-04-06 14:18:50|4290.5|4271.8|4289.5|4270.8|4290.5|4271.8|4289.5|4270.8|2
1649254740000|2022-04-06 14:19:00|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649254760000|2022-04-06 14:19:20|4291.3|4272.5|4292|4273.3|4292|4273.3|4291.3|4272.5|2
1649254770000|2022-04-06 14:19:30|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649254780000|2022-04-06 14:19:40|4290.5|4271.8|4291.3|4272.5|4291.3|4272.5|4290.5|4271.8|2
1649254790000|2022-04-06 14:19:50|4290.5|4271.8|4290.8|4272|4291|4272.3|4289.8|4271|4
1649254800000|2022-04-06 14:20:00|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|4291.5|4272.8|1
1649254810000|2022-04-06 14:20:10|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649254820000|2022-04-06 14:20:20|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649254830000|2022-04-06 14:20:30|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|4290.3|4271.5|1
1649254850000|2022-04-06 14:20:50|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|4291.3|4272.5|1
1649254860000|2022-04-06 14:21:00|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|4290.5|4271.8|1
1649254890000|2022-04-06 14:21:30|4289.8|4271|4288.8|4270|4289.8|4271|4288.8|4270|2
1649254900000|2022-04-06 14:21:40|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649254910000|2022-04-06 14:21:50|4287.3|4268.5|4286.5|4267.8|4287.3|4268.5|4286.5|4267.8|2
1649254980000|2022-04-06 14:23:00|4285.5|4266.8|4286.3|4267.5|4286.3|4267.5|4285.5|4266.8|2
1649255040000|2022-04-06 14:24:00|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649255050000|2022-04-06 14:24:10|4287.3|4268.5|4290.9|4270.9|4290.9|4270.9|4287.3|4268.5|3
1649255060000|2022-04-06 14:24:20|4290|4271|4288.5|4269.8|4290|4271|4288.5|4269.1|6
1649255070000|2022-04-06 14:24:30|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649255080000|2022-04-06 14:24:40|4289.8|4271|4289|4270.3|4289.8|4271|4289|4270.3|4
1649255090000|2022-04-06 14:24:50|4289.8|4271|4289|4270.3|4289.8|4271|4289|4270.3|6
1649255100000|2022-04-06 14:25:00|4288|4269.3|4289.5|4270.8|4291.5|4272|4288|4269.3|14
1649255110000|2022-04-06 14:25:10|4291|4272.3|4289.8|4271|4291|4272.3|4289.5|4270.8|6
1649255120000|2022-04-06 14:25:20|4290.8|4272|4289.3|4270.5|4290.8|4272|4289.3|4270.5|5
1649255130000|2022-04-06 14:25:30|4288.5|4269.8|4289.5|4270.8|4291|4272.3|4288.5|4269.8|4
1649255240000|2022-04-06 14:27:20|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649255260000|2022-04-06 14:27:40|4288.8|4270|4288|4269.3|4288.8|4270|4288|4269.3|2
1649255280000|2022-04-06 14:28:00|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649255390000|2022-04-06 14:29:50|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649255400000|2022-04-06 14:30:00|4287.5|4268.8|4286.8|4268|4288.3|4269.5|4286.8|4268|4
1649255410000|2022-04-06 14:30:10|4286.3|4267.5|4285.3|4266.5|4286.3|4267.5|4284.3|4265.5|4
1649255420000|2022-04-06 14:30:20|4284.5|4265.8|4283.5|4264.8|4284.5|4265.8|4283.5|4264.8|4
1649255460000|2022-04-06 14:31:00|4284.3|4265.5|4288.3|4269.5|4288.8|4270|4284.3|4265.5|7
1649255470000|2022-04-06 14:31:10|4287.5|4268.8|4286|4267.3|4287.5|4268.8|4285|4266.3|5
1649255480000|2022-04-06 14:31:20|4285.3|4266.5|4285.8|4267|4285.8|4267|4285.3|4266.5|2
1649255500000|2022-04-06 14:31:40|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|4286.5|4267.8|1
1649255550000|2022-04-06 14:32:30|4285.8|4267|4284.8|4266|4285.8|4267|4284.8|4266|2
1649255580000|2022-04-06 14:33:00|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|1
1649255610000|2022-04-06 14:33:30|4284.3|4265.5|4284.8|4266|4285.5|4266.8|4284.3|4265.5|3
1649255620000|2022-04-06 14:33:40|4284|4265.3|4283.3|4264.5|4284|4265.3|4283.3|4264.5|2
1649255670000|2022-04-06 14:34:30|4284.8|4266|4286.8|4268|4286.8|4268|4284.8|4266|6
1649255700000|2022-04-06 14:35:00|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|4287.3|4268.5|1
1649255710000|2022-04-06 14:35:10|4288|4269.3|4288|4269.3|4288|4269.3|4288|4269.3|1
1649255730000|2022-04-06 14:35:30|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649255760000|2022-04-06 14:36:00|4288|4269.3|4287|4268.3|4288|4269.3|4286.3|4267.5|3
1649255770000|2022-04-06 14:36:10|4287.8|4269|4286.5|4267.8|4287.8|4269|4286.5|4267.8|2
1649255780000|2022-04-06 14:36:20|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|4287.5|4268.8|1
1649255800000|2022-04-06 14:36:40|4286|4267.3|4285.3|4266.5|4286|4267.3|4285.3|4266.5|2
1649255810000|2022-04-06 14:36:50|4284.5|4265.8|4285.8|4267|4285.8|4267|4284.5|4265.8|2
1649255820000|2022-04-06 14:37:00|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649255860000|2022-04-06 14:37:40|4287|4268.3|4287|4268.3|4287|4268.3|4287|4268.3|1
1649255880000|2022-04-06 14:38:00|4287.8|4269|4287.8|4269|4287.8|4269|4287.8|4269|1
1649255890000|2022-04-06 14:38:10|4287|4268.3|4288.3|4269.5|4288.3|4269.5|4287|4268.3|3
1649255900000|2022-04-06 14:38:20|4289|4270.3|4289|4270.3|4289|4270.3|4289|4270.3|1
1649255910000|2022-04-06 14:38:30|4287.5|4268.8|4289|4270.3|4289|4270.3|4287.5|4268.8|3
1649255920000|2022-04-06 14:38:40|4287.8|4269|4288|4269.3|4288|4269.3|4287.8|4269|2
1649255950000|2022-04-06 14:39:10|4288.8|4270|4288|4269.3|4288.8|4270|4288|4269.3|2
1649255960000|2022-04-06 14:39:20|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649255970000|2022-04-06 14:39:30|4287.3|4268.5|4288|4269.3|4288|4269.3|4287.3|4268.5|2
1649255980000|2022-04-06 14:39:40|4288.8|4270|4288.8|4270|4288.8|4270|4288.8|4270|1
1649255990000|2022-04-06 14:39:50|4289.8|4271|4293.3|4274.5|4293.5|4274.8|4289.8|4271|4
1649256010000|2022-04-06 14:40:10|4294|4275.3|4294|4275.3|4294|4275.3|4294|4275.3|1
1649256020000|2022-04-06 14:40:20|4293.3|4274.5|4293|4274.3|4294|4275.3|4293|4274.3|3
1649256030000|2022-04-06 14:40:30|4293.8|4275|4294.5|4275.8|4294.5|4275.8|4293.8|4275|2
1649256090000|2022-04-06 14:41:30|4294|4275.3|4292.8|4274|4294|4275.3|4292.8|4274|3
1649256120000|2022-04-06 14:42:00|4292.3|4273.5|4295|4276.3|4295.8|4277|4291.8|4273|7
1649256130000|2022-04-06 14:42:10|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|1
1649256140000|2022-04-06 14:42:20|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|4293.5|4274.8|1
1649256160000|2022-04-06 14:42:40|4292.5|4273.8|4295|4276.3|4295.8|4277|4292.5|4273.8|8
1649256170000|2022-04-06 14:42:50|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|4294.3|4275.5|1
1649256180000|2022-04-06 14:43:00|4295|4276.3|4294.3|4275.5|4295|4276.3|4294.3|4275.5|4
1649256190000|2022-04-06 14:43:10|4295|4276.3|4294.3|4275.5|4295|4276.3|4294.3|4275.5|2
1649256200000|2022-04-06 14:43:20|4294.8|4276|4294.8|4276|4294.8|4276|4294.8|4276|1
1649256210000|2022-04-06 14:43:30|4294|4275.3|4294.3|4275.5|4294.3|4275.5|4293.5|4274.8|3
1649256220000|2022-04-06 14:43:40|4293.5|4274.8|4294|4275.3|4294.5|4275.8|4293.5|4274.8|9
1649256230000|2022-04-06 14:43:50|4294.5|4275.8|4292.8|4274|4294.5|4275.8|4292.8|4274|5
1649256240000|2022-04-06 14:44:00|4291.8|4273|4292.5|4273.8|4292.5|4273.8|4291.5|4272.8|3
1649256260000|2022-04-06 14:44:20|4292.1|4272.1|4292|4273.3|4292.1|4273.3|4292|4272.1|2
1649256280000|2022-04-06 14:44:40|4293.8|4273.8|4293.3|4274.5|4293.8|4274.5|4293.3|4273.8|2
1649256290000|2022-04-06 14:44:50|4292.5|4273.8|4291.8|4273|4292.5|4273.8|4291.8|4273|2
1649256300000|2022-04-06 14:45:00|4292.5|4273.8|4292|4273.3|4292.5|4273.8|4291.8|4273|3
1649256340000|2022-04-06 14:45:40|4290.9|4270.9|4290.5|4271.8|4290.9|4271.8|4290|4270|4
1649256350000|2022-04-06 14:45:50|4290.8|4272|4290.8|4272|4290.8|4272|4290.8|4272|1
1649256370000|2022-04-06 14:46:10|4291.8|4273|4291|4272.3|4291.8|4273|4290.5|4271.8|4
1649256380000|2022-04-06 14:46:20|4291.8|4273|4291.8|4273|4291.8|4273|4291.8|4273|1
1649256390000|2022-04-06 14:46:30|4291|4272.3|4290.3|4271.5|4291|4272.3|4290.3|4271.5|2
1649256420000|2022-04-06 14:47:00|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|4289.3|4270.5|1
1649256430000|2022-04-06 14:47:10|4290|4271.3|4289.8|4271|4290.5|4271.8|4288.8|4270|5
1649256450000|2022-04-06 14:47:30|4288.9|4268.9|4287|4267|4288.9|4268.9|4287|4267|3
1649256460000|2022-04-06 14:47:40|4286.3|4266.5|4285.5|4266.5|4286.3|4266.5|4285.5|4266.5|2
1649256490000|2022-04-06 14:48:10|4286|4267.3|4286|4267.3|4286|4267.3|4286|4267.3|1
1649256500000|2022-04-06 14:48:20|4287|4268.3|4287.8|4269|4289|4270.3|4287|4268.3|4
1649256510000|2022-04-06 14:48:30|4287|4268.3|4287.8|4269|4287.8|4269|4286.3|4267.5|4
1649256530000|2022-04-06 14:48:50|4287|4268.3|4287|4268.3|4287|4268.3|4287|4268.3|1
1649256560000|2022-04-06 14:49:20|4285.5|4266.8|4285.5|4266.8|4285.5|4266.8|4285|4266.3|3
1649256640000|2022-04-06 14:50:40|4284.8|4266|4284|4265.3|4284.8|4266|4284|4265.3|2
1649256650000|2022-04-06 14:50:50|4284.8|4266|4284.8|4266|4284.8|4266|4284.8|4266|1
1649256660000|2022-04-06 14:51:00|4285.5|4266.8|4287.3|4268.3|4287.6|4268.3|4285.5|4266.8|4
1649256670000|2022-04-06 14:51:10|4288.3|4269|4288.3|4269|4288.3|4269|4288.3|4269|1
1649256680000|2022-04-06 14:51:20|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|4288.5|4269.8|1
1649256710000|2022-04-06 14:51:50|4289.3|4270.5|4291|4272.3|4291|4272.3|4289.3|4270.5|4
1649256720000|2022-04-06 14:52:00|4292.3|4273.5|4291.8|4273|4292.3|4273.5|4291.8|4273|2
1649256730000|2022-04-06 14:52:10|4291|4272.3|4291|4272.3|4291|4272.3|4291|4272.3|1
1649256740000|2022-04-06 14:52:20|4290.5|4271.8|4291.8|4273|4292.8|4274|4290.5|4271.8|10
1649256750000|2022-04-06 14:52:30|4291|4272.3|4290|4271.3|4292.3|4273.5|4290|4271.3|9
1649256760000|2022-04-06 14:52:40|4289.3|4270.5|4290|4271.3|4290|4271.3|4289.3|4270.5|2
1649256780000|2022-04-06 14:53:00|4289|4270.3|4290.5|4271.8|4290.5|4271.8|4289|4270.3|2
1649256820000|2022-04-06 14:53:40|4289.8|4271|4289.8|4271|4289.8|4271|4289.8|4271|1
1649256850000|2022-04-06 14:54:10|4288.3|4269.5|4287.5|4267.8|4288.3|4269.5|4287.3|4267.8|4
1649256870000|2022-04-06 14:54:30|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|4286.3|4267.5|1
1649256880000|2022-04-06 14:54:40|4285.5|4266.8|4284.8|4266|4285.5|4266.8|4284.8|4266|2
1649256910000|2022-04-06 14:55:10|4283.8|4265|4282.3|4263.5|4283.8|4265|4281|4262.3|8
1649256920000|2022-04-06 14:55:20|4281.3|4262.5|4278.3|4259.5|4281.3|4262.5|4278.3|4259.5|4
1649256930000|2022-04-06 14:55:30|4277.5|4258.8|4279.3|4260.5|4279.3|4260.5|4277.3|4258.5|4
1649256940000|2022-04-06 14:55:40|4280.3|4261.5|4279.5|4260.8|4280.3|4261.5|4279.5|4260.8|2
1649256960000|2022-04-06 14:56:00|4281.3|4261.3|4285|4265.8|4285.9|4265.9|4281.3|4261.3|6
1649256970000|2022-04-06 14:56:10|4284.3|4265.5|4282.8|4264|4284.3|4265.5|4282.8|4264|2
1649256980000|2022-04-06 14:56:20|4282|4263.3|4282|4263.3|4282|4263.3|4282|4263.3|1
1649256990000|2022-04-06 14:56:30|4280.8|4262|4280|4261.3|4280.8|4262|4280|4261.3|2
1649257000000|2022-04-06 14:56:40|4278.8|4260|4281.8|4263|4281.8|4263|4278.8|4260|4
1649257010000|2022-04-06 14:56:50|4282.5|4263.8|4286.3|4267|4286.3|4267|4282.5|4263.8|3
1649257020000|2022-04-06 14:57:00|4285.5|4266.8|4285.3|4266.5|4285.5|4266.8|4285.3|4266.5|2
1649257030000|2022-04-06 14:57:10|4283.8|4265|4283|4264.3|4283.8|4265|4283|4264.3|2
1649257060000|2022-04-06 14:57:40|4282.3|4263.5|4284|4265.3|4284.1|4265.3|4282.3|4263.5|3
1649257070000|2022-04-06 14:57:50|4285|4266.3|4283.5|4264.8|4285|4266.3|4283.5|4264.8|3
1649257080000|2022-04-06 14:58:00|4283|4264.3|4282|4263.3|4283|4264.3|4282|4263.3|2
1649257090000|2022-04-06 14:58:10|4282.8|4264|4284|4265.3|4284|4265.3|4282.8|4264|2
1649257100000|2022-04-06 14:58:20|4283.3|4264.5|4284|4265.3|4284|4265.3|4283|4264.3|4
1649257110000|2022-04-06 14:58:30|4283.3|4264.5|4282.5|4263.8|4283.3|4264.5|4282.5|4263.8|2
1649257120000|2022-04-06 14:58:40|4282|4263.3|4282|4263.3|4282|4263.3|4282|4263.3|1
1649257130000|2022-04-06 14:58:50|4281.3|4262.5|4282|4263.3|4282|4263.3|4281.3|4262.5|2
1649257140000|2022-04-06 14:59:00|4281|4262.3|4286|4267.3|4286|4267.3|4281|4262.3|6
1649257150000|2022-04-06 14:59:10|4286.8|4268|4290|4271.3|4290.8|4272|4286.8|4268|6
1649257170000|2022-04-06 14:59:30|4289|4270.3|4286.8|4268|4289|4270.3|4286.5|4267.8|5
1649257180000|2022-04-06 14:59:40|4285.8|4267|4286.8|4268|4287.5|4268.8|4285.8|4267|3
1649257190000|2022-04-06 14:59:50|4286|4267.3|4285.8|4267|4286.5|4267.8|4285.8|4267|3
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4283.8|4265|4285.5|4266.8|4283|4264.3|5
1649257210000|2022-04-06 15:00:10|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|1
1649257220000|2022-04-06 15:00:20|4283.8|4265|4282|4263.3|4283.8|4265|4282|4263.3|3
1649257230000|2022-04-06 15:00:30|4282.8|4264|4282.8|4264|4282.8|4264|4282.8|4264|1
1649257240000|2022-04-06 15:00:40|4283.5|4264.8|4284.3|4265.5|4286|4267.3|4283.5|4264.8|4
1649257300000|2022-04-06 15:01:40|4283.3|4264.5|4284.3|4265.5|4284.3|4265.5|4283.3|4264.5|2
1649257350000|2022-04-06 15:02:30|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649257380000|2022-04-06 15:03:00|4283.8|4265|4283.8|4265|4283.8|4265|4283.8|4265|1
1649257390000|2022-04-06 15:03:10|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649257400000|2022-04-06 15:03:20|4284.3|4264.3|4284|4265.3|4284.8|4266|4284|4264.3|4
1649257410000|2022-04-06 15:03:30|4283.8|4263.8|4283.8|4263.8|4283.8|4263.8|4283.8|4263.8|1
1649257420000|2022-04-06 15:03:40|4283.5|4263.5|4285|4266.3|4285|4266.3|4283|4263.5|4
1649257430000|2022-04-06 15:03:50|4285.8|4267|4286|4266|4286|4267|4284.5|4265.8|3
1649257440000|2022-04-06 15:04:00|4284.8||4284.8||4284.8||4284.8||1
1649257500000|2022-04-06 15:05:00|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|4284.5|4265.8|1
1649257560000|2022-04-06 15:06:00|4285.3|4266.5|4285.3|4266.5|4285.3|4266.5|4285.3|4266.5|1
1649257610000|2022-04-06 15:06:50|4285|4266.3|4285|4266.3|4285|4266.3|4285|4266.3|1
1649257660000|2022-04-06 15:07:40|4286.3|4267.5|4286.8|4268|4286.8|4268|4286.3|4267.5|2
1649257710000|2022-04-06 15:08:30|4286|4267.3|4286|4267.3|4286|4267.3|4286|4267.3|1
1649257750000|2022-04-06 15:09:10|4285.8|4265.8|4285.5|4266.8|4286.3|4266.8|4285.3|4265.3|5
1649257760000|2022-04-06 15:09:20|4284.8|4266|4285.5|4266.8|4285.5|4266.8|4284.8|4266|2
1649257800000|2022-04-06 15:10:00|4284.8|4266|4284.8|4266|4284.8|4266|4284.8|4266|1
1649257850000|2022-04-06 15:10:50|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|1
1649257910000|2022-04-06 15:11:50|4283.8|4265|4283.8|4265|4283.8|4265|4283.8|4265|1
1649258020000|2022-04-06 15:13:40|4284|4265.3|4284.8|4266|4284.8|4266|4284|4265.3|2
1649258030000|2022-04-06 15:13:50|4285.5|4266.8|4287|4268.3|4287.8|4269|4285.5|4266.8|5
1649258080000|2022-04-06 15:14:40|4286.3|4267.5|4284.8|4266|4286.3|4267.5|4284.8|4266|2
1649258130000|2022-04-06 15:15:30|4283.8|4265|4283.8|4265|4283.8|4265|4283.8|4265|1
1649258190000|2022-04-06 15:16:30|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|4284.3|4265.5|1
1649258300000|2022-04-06 15:18:20|4284|4265.3|4284|4265.3|4284|4265.3|4284|4265.3|1
1649258350000|2022-04-06 15:19:10|4283.8|4265|4283.3|4264.5|4283.8|4265|4283.3|4264.5|2
1649258360000|2022-04-06 15:19:20|4282.5|4263.8|4284|4265.3|4285|4266.3|4282.5|4263.8|5
1649258390000|2022-04-06 15:19:50|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|1
1649258440000|2022-04-06 15:20:40|4282.3|4263.5|4282.3|4263.5|4282.3|4263.5|4282.3|4263.5|1
1649258450000|2022-04-06 15:20:50|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|4283.3|4264.5|1
1649258470000|2022-04-06 15:21:10|4282.3|4263.5|4282.1|4262.1|4282.3|4263.5|4281|4262.1|4
1649258480000|2022-04-06 15:21:20|4282.5|4263.5|4282.5|4263.5|4282.5|4263.5|4282.5|4263.5|1
1649258530000|2022-04-06 15:22:10|4282|4263.3|4282|4263.3|4282|4263.3|4282|4263.3|1
1649258560000|2022-04-06 15:22:40|4280.5|4261.8|4282|4263.3|4282|4263.3|4280.5|4261.8|2
1649258600000|2022-04-06 15:23:20|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|4283.4|4263.4|1
1649258610000|2022-04-06 15:23:30|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|4283.5|4264.8|1
1649258640000|2022-04-06 15:24:00|4282.3|4263.5|4283.5|4264.8|4283.5|4264.8|4282.3|4263.5|2
1649258670000|2022-04-06 15:24:30|4283|4264.3|4283.5|4264.8|4283.5|4264.8|4283|4264.3|2
1649258730000|2022-04-06 15:25:30|4282.8|4264|4282.8|4264|4282.8|4264|4282.8|4264|1
1649258800000|2022-04-06 15:26:40|4282.3|4263.5|4280.8|4262|4282.3|4263.5|4280.8|4262|3
1649258840000|2022-04-06 15:27:20|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649258850000|2022-04-06 15:27:30|4279.9|4259.9|4278.6|4258.6|4279.9|4259.9|4278.6|4258.6|3
1649258860000|2022-04-06 15:27:40|4277|4258.3|4277|4258.3|4277|4258.3|4277|4258.3|1
1649258870000|2022-04-06 15:27:50|4276.5|4257.8|4276.5|4257.8|4276.5|4257.8|4276.5|4257.8|1
1649258890000|2022-04-06 15:28:10|4275.5|4256.8|4274.8|4256|4275.5|4256.8|4274.8|4256|2
1649258910000|2022-04-06 15:28:30|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|4274.8|4256|3
1649258940000|2022-04-06 15:29:00|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649258960000|2022-04-06 15:29:20|4274|4255.3|4275.3|4256.5|4275.3|4256.5|4274|4255.3|2
1649258970000|2022-04-06 15:29:30|4275.8|4257|4277|4258.3|4277|4258.3|4275.8|4257|2
1649258980000|2022-04-06 15:29:40|4276|4257.3|4274.8|4256|4276.8|4258|4274.8|4256|6
1649258990000|2022-04-06 15:29:50|4275.5|4256.8|4275.5|4256.8|4276.8|4258|4274.5|4255.8|7
1649259000000|2022-04-06 15:30:00|4276|4257.3|4276|4257.3|4276|4257.3|4276|4257.3|1
1649259030000|2022-04-06 15:30:30|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649259050000|2022-04-06 15:30:50|4276.5|4257.8|4278.5|4259.8|4278.5|4259.8|4276.5|4257.8|2
1649259060000|2022-04-06 15:31:00|4277.5|4258.8|4277.5|4258.8|4278.8|4260|4277|4258.3|9
1649259070000|2022-04-06 15:31:10|4276.5|4257.8|4273.3|4254.5|4276.5|4257.8|4273.3|4254.5|4
1649259110000|2022-04-06 15:31:50|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649259150000|2022-04-06 15:32:30|4273.3|4254.5|4273.3|4254.5|4274.3|4255.5|4273.3|4254.5|3
1649259160000|2022-04-06 15:32:40|4274.3|4255.5|4273.3|4254.5|4274.3|4255.5|4273.3|4254.5|4
1649259180000|2022-04-06 15:33:00|4274.5|4255.8|4276|4257.3|4276|4257.3|4274.5|4255.8|5
1649259190000|2022-04-06 15:33:10|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|4276.5|4257.8|3
1649259200000|2022-04-06 15:33:20|4276.9|4256.9|4276.8|4256.8|4276.9|4256.9|4276.8|4256.8|2
1649259220000|2022-04-06 15:33:40|4274.8|4256|4275.5|4256.8|4276.3|4257.5|4274.8|4256|4
1649259230000|2022-04-06 15:33:50|4277.4|4257.4|4279.5|4259.5|4280.3|4260.8|4277.4|4257.4|5
1649259240000|2022-04-06 15:34:00|4279|4260.3|4279|4260.3|4279|4260.3|4279|4260.3|1
1649259260000|2022-04-06 15:34:20|4280.3|4261.5|4279.3|4260.5|4280.3|4261.5|4279.3|4260.5|2
1649259270000|2022-04-06 15:34:30|4278.5|4259.8|4277.3|4258.5|4278.5|4259.8|4277.3|4258.5|2
1649259280000|2022-04-06 15:34:40|4276.5|4257.8|4275.8|4257|4276.5|4257.8|4275.8|4257|2
1649259290000|2022-04-06 15:34:50|4275.3|4255.3|4275.8|4256|4275.8|4256|4275.3|4255.3|2
1649259300000|2022-04-06 15:35:00|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649259330000|2022-04-06 15:35:30|4276|4257.3|4276|4257.3|4276|4257.3|4276|4257.3|1
1649259380000|2022-04-06 15:36:20|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|1
1649259420000|2022-04-06 15:37:00|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|1
1649259460000|2022-04-06 15:37:40|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|1
1649259500000|2022-04-06 15:38:20|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649259550000|2022-04-06 15:39:10|4273|4254.3|4273.5|4254.8|4273.5|4254.8|4273|4254.3|2
1649259600000|2022-04-06 15:40:00|4273|4254.3|4273|4254.3|4273|4254.3|4273|4254.3|1
1649259660000|2022-04-06 15:41:00|4273.3|4254.5|4273.3|4254.5|4273.3|4254.5|4273.3|4254.5|1
1649259680000|2022-04-06 15:41:20|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649259690000|2022-04-06 15:41:30|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649259700000|2022-04-06 15:41:40|4273.8|4255|4274.5|4255.8|4274.5|4255.8|4273.8|4255|2
1649259740000|2022-04-06 15:42:20|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649259780000|2022-04-06 15:43:00|4274.5|4255.8|4275.3|4256.5|4275.3|4256.5|4274.5|4255.8|2
1649259830000|2022-04-06 15:43:50|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|1
1649259890000|2022-04-06 15:44:50|4275.5|4256.8|4276.8|4257|4276.8|4257.5|4275|4256.3|6
1649259900000|2022-04-06 15:45:00|4277.3|4258.3|4277.3|4258.3|4277.3|4258.3|4277.3|4258.3|1
1649259950000|2022-04-06 15:45:50|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|1
1649259970000|2022-04-06 15:46:10|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649259980000|2022-04-06 15:46:20|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|1
1649260030000|2022-04-06 15:47:10|4275.8|4257|4275.8|4257|4275.8|4257|4275.8|4257|1
1649260040000|2022-04-06 15:47:20|4274.3|4255.5|4275.8|4257|4275.8|4257|4274.3|4255.5|2
1649260090000|2022-04-06 15:48:10|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|1
1649260130000|2022-04-06 15:48:50|4275.8|4257|4275.8|4257|4275.8|4257|4275.8|4257|1
1649260140000|2022-04-06 15:49:00|4276.5|4257.8|4276.5|4257.8|4276.5|4257.8|4276.5|4257.8|1
1649260160000|2022-04-06 15:49:20|4276|4257.3|4274.8|4256|4276.3|4257.5|4274.8|4256|3
1649260220000|2022-04-06 15:50:20|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649260280000|2022-04-06 15:51:20|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|4273.8|4253.8|1
1649260300000|2022-04-06 15:51:40|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|1
1649260340000|2022-04-06 15:52:20|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649260350000|2022-04-06 15:52:30|4276.6|4256.6|4276.8|4258|4276.8|4258|4276.6|4256.6|2
1649260360000|2022-04-06 15:52:40|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|1
1649260410000|2022-04-06 15:53:30|4278.3|4259.5|4278.3|4259.5|4278.3|4259.5|4278.3|4259.5|1
1649260440000|2022-04-06 15:54:00|4278.8|4260|4278.8|4260|4278.8|4260|4278.8|4260|1
1649260490000|2022-04-06 15:54:50|4279.3|4260.5|4279.3|4260.5|4279.3|4260.5|4279.3|4260.5|1
1649260520000|2022-04-06 15:55:20|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|1
1649260540000|2022-04-06 15:55:40|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|1
1649260600000|2022-04-06 15:56:40|4279|4260.3|4279|4260.3|4279|4260.3|4279|4260.3|1
1649260620000|2022-04-06 15:57:00|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|4279.1|4259.1|1
1649260630000|2022-04-06 15:57:10|4278.5|4259|4278.5|4259|4278.5|4259|4278.5|4259|1
1649260640000|2022-04-06 15:57:20||4259.8||4259.8||4259.8||4259.8|1
1649260670000|2022-04-06 15:57:50|4279.8|4261|4278.3|4259.5|4279.8|4261|4278.3|4259.5|2
1649260720000|2022-04-06 15:58:40|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|1
1649260770000|2022-04-06 15:59:30|4279.5|4260.8|4278.3|4259.5|4279.5|4260.8|4278.3|4259.5|2
1649260890000|2022-04-06 16:01:30|4277.3|4258.5|4278.3|4259.5|4278.3|4259.5|4277.3|4258.5|2
1649260950000|2022-04-06 16:02:30|4278.8|4260|4278.8|4260|4278.8|4260|4278.8|4260|1
1649261000000|2022-04-06 16:03:20|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|1
1649261110000|2022-04-06 16:05:10|4280.3|4260.3|4280.9|4260.9|4280.9|4260.9|4280.3|4260.3|2
1649261120000|2022-04-06 16:05:20|4280.5|4261.8|4280.5|4261.8|4280.5|4261.8|4280.5|4261.8|1
1649261180000|2022-04-06 16:06:20|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|4280.3|4261.5|1
1649261300000|2022-04-06 16:08:20|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|4279.5|4260.8|1
1649261360000|2022-04-06 16:09:20|4279|4260.3|4279|4260.3|4279|4260.3|4279|4260.3|1
1649261380000|2022-04-06 16:09:40|4278.3|4259.5|4278.3|4259.5|4278.3|4259.5|4278.3|4259.5|1
1649261500000|2022-04-06 16:11:40|4276.8|4258|4278.3|4259.5|4278.3|4259.5|4276.8|4258|2
1649261550000|2022-04-06 16:12:30|4278|4259.3|4278|4259.3|4278|4259.3|4278|4259.3|1
1649261580000|2022-04-06 16:13:00|4278.8|4260|4278.3|4259.5|4278.8|4260|4278.3|4259.5|2
1649261630000|2022-04-06 16:13:50|4278|4259.3|4278|4259.3|4278|4259.3|4278|4259.3|1
1649261740000|2022-04-06 16:15:40|4277.8|4259|4277.8|4259|4277.8|4259|4277.8|4259|1
1649261800000|2022-04-06 16:16:40|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|1
1649261830000|2022-04-06 16:17:10|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649261860000|2022-04-06 16:17:40|4276|4257.3|4276|4257.3|4276|4257.3|4276|4257.3|1
1649261910000|2022-04-06 16:18:30|4275.8|4257|4275.8|4257|4275.8|4257|4275.8|4257|1
1649262020000|2022-04-06 16:20:20|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649262050000|2022-04-06 16:20:50|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|1
1649262080000|2022-04-06 16:21:20|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649262140000|2022-04-06 16:22:20|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|1
1649262170000|2022-04-06 16:22:50|4276|4257.3|4276|4257.3|4276|4257.3|4276|4257.3|1
1649262190000|2022-04-06 16:23:10|4276.8|4258|4276.8|4258|4276.8|4258|4276.8|4258|1
1649262240000|2022-04-06 16:24:00|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|4277.3|4258.5|1
1649262410000|2022-04-06 16:26:50|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|4277.5|4258.8|1
1649262460000|2022-04-06 16:27:40|4277|4258.3|4277|4258.3|4277|4258.3|4277|4258.3|1
1649262490000|2022-04-06 16:28:10|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|4276.3|4257.5|1
1649262540000|2022-04-06 16:29:00|4277.8|4259|4276.5|4257.8|4278|4259.3|4276.5|4257.8|12
1649262550000|2022-04-06 16:29:10|4276.8|4258|4277.5|4258.8|4278|4259.3|4276.8|4258|14
1649262560000|2022-04-06 16:29:20|4278|4259.3|4278|4259.3|4278|4259.3|4278|4259.3|1
1649262620000|2022-04-06 16:30:20|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|4278.5|4259.8|1
1649262670000|2022-04-06 16:31:10|4278.8|4260|4278.8|4260|4278.8|4260|4278.8|4260|1
1649262710000|2022-04-06 16:31:50|4279.3|4260.5|4279.3|4260.5|4279.3|4260.5|4279.3|4260.5|1
1649262730000|2022-04-06 16:32:10|4280|4261.3|4280|4261.3|4280|4261.3|4280|4261.3|1
1649262780000|2022-04-06 16:33:00|4281.3|4262.5|4281.3|4262.5|4281.3|4262.5|4281.3|4262.5|1
1649262840000|2022-04-06 16:34:00|4281|4261|4277.8|4259|4281|4261|4277.8|4259|2
1649262860000|2022-04-06 16:34:20|4277.9|4257.9|4276.4|4256.4|4277.9|4257.9|4276.4|4256.4|3
1649262870000|2022-04-06 16:34:30|4276.5|4256.8|4276|4257.3|4276.5|4257.3|4276|4256.8|2
1649262890000|2022-04-06 16:34:50|4273.9|4253.9|4274.6|4254.6|4274.6|4254.6|4273.9|4253.9|3
1649262900000|2022-04-06 16:35:00|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|4274.3|4255.5|1
1649262920000|2022-04-06 16:35:20|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649263030000|2022-04-06 16:37:10|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649263280000|2022-04-06 16:41:20|4274.8|4256|4274.8|4256|4274.8|4256|4274.8|4256|1
1649263500000|2022-04-06 16:45:00|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|4275.3|4256.5|1
1649263550000|2022-04-06 16:45:50|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|4275.5|4256.8|1
1649263610000|2022-04-06 16:46:50|4275|4256.3|4275|4256.3|4275|4256.3|4275|4256.3|1
1649263720000|2022-04-06 16:48:40|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|4274.5|4255.8|1
1649263740000|2022-04-06 16:49:00|4273.8|4255|4273.8|4255|4273.8|4255|4273.8|4255|1
1649263790000|2022-04-06 16:49:50|4274|4255.3|4274|4255.3|4274|4255.3|4274|4255.3|1
1649264100000|2022-04-06 16:55:00|4274.8|4254.8|4274.8|4254.8|4274.8|4254.8|4274.8|4254.8|1
1649264150000|2022-04-06 16:55:50|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|4275.6|4255.6|1
1649264170000|2022-04-06 16:56:10|4276.5|4256.5|4276.5|4256.5|4276.5|4256.5|4276.5|4256.5|1
1649264180000|2022-04-06 16:56:20|4275.8|4255.8|4275.8|4255.8|4275.8|4255.8|4275.8|4255.8|1
1649264240000|2022-04-06 16:57:20|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|1
1649264320000|2022-04-06 16:58:40|4276.3|4256.3|4276.3|4256.3|4276.3|4256.3|4276.3|4256.3|1
1649264350000|2022-04-06 16:59:10|4277.4|4257.4|4277.4|4257.4|4277.4|4257.4|4277.4|4257.4|1
1649289720000|2022-04-07 00:02:00|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|4275.4|4255.4|1
1649290020000|2022-04-07 00:07:00|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|4275.1|4255.1|1
1649290130000|2022-04-07 00:08:50|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|4275.9|4255.9|1
1649290240000|2022-04-07 00:10:40|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|4274.6|4254.6|1
1649290520000|2022-04-07 00:15:20|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|4273.4|4253.4|1
1649292390000|2022-04-07 00:46:30|4272.9|4252.9|4268.9|4248.9|4272.9|4252.9|4268.9|4248.9|3
1649292400000|2022-04-07 00:46:40|4267.4|4247.4|4265.4|4245.4|4267.4|4247.4|4265.4|4245.4|2
1649292420000|2022-04-07 00:47:00|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|1
1649292450000|2022-04-07 00:47:30|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649292560000|2022-04-07 00:49:20|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|1
1649293110000|2022-04-07 00:58:30|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4265.4|4245.4|4265.4|4245.4|4263.6|4243.6|2
1649293210000|2022-04-07 01:00:10|4267.1|4247.1|4269.1|4249.1|4269.1|4249.1|4267.1|4247.1|2
1649293220000|2022-04-07 01:00:20|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|4271.1|4251.1|1
1649293260000|2022-04-07 01:01:00|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649293270000|2022-04-07 01:01:10|4267.1|4247.1|4267.1|4247.1|4267.1|4247.1|4267.1|4247.1|1
1649293320000|2022-04-07 01:02:00|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649293350000|2022-04-07 01:02:30|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|4267.4|4247.4|1
1649293380000|2022-04-07 01:03:00|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|1
1649293430000|2022-04-07 01:03:50|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|4266.1|4246.1|1
1649293490000|2022-04-07 01:04:50|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|4266.4|4246.4|1
1649293500000|2022-04-07 01:05:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649293560000|2022-04-07 01:06:00|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|1
1649293620000|2022-04-07 01:07:00|4264.9|4244.9|4265.9|4245.9|4265.9|4245.9|4264.9|4244.9|2
1649293640000|2022-04-07 01:07:20|4267.6|4247.6|4267.6|4247.6|4267.6|4247.6|4267.6|4247.6|1
1649293730000|2022-04-07 01:08:50|4266.3|4246.3|4266.3|4246.3|4266.3|4246.3|4266.3|4246.3|1
1649293750000|2022-04-07 01:09:10|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|4265.1|4245.1|1
1649293800000|2022-04-07 01:10:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649293860000|2022-04-07 01:11:00|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649293910000|2022-04-07 01:11:50|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649293970000|2022-04-07 01:12:50|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649294040000|2022-04-07 01:14:00|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|4265.6|4245.6|1
1649294050000|2022-04-07 01:14:10|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649294110000|2022-04-07 01:15:10|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649294160000|2022-04-07 01:16:00|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649294220000|2022-04-07 01:17:00|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649294270000|2022-04-07 01:17:50|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|1
1649294330000|2022-04-07 01:18:50|4261.9|4241.9|4258.4|4238.4|4261.9|4241.9|4258.4|4238.4|2
1649294360000|2022-04-07 01:19:20|4259.1|4239.1|4260.4|4240.4|4260.4|4240.4|4259.1|4239.1|2
1649294370000|2022-04-07 01:19:30|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|1
1649294390000|2022-04-07 01:19:50|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|1
1649294400000|2022-04-07 01:20:00|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649294460000|2022-04-07 01:21:00|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649294510000|2022-04-07 01:21:50|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649294540000|2022-04-07 01:22:20|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1649294550000|2022-04-07 01:22:30|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|1
1649294600000|2022-04-07 01:23:20|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|1
1649294630000|2022-04-07 01:23:50|4257.3|4237.3|4258.1|4238.1|4258.1|4238.1|4257.3|4237.3|2
1649294690000|2022-04-07 01:24:50|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649294740000|2022-04-07 01:25:40|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649294800000|2022-04-07 01:26:40|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|1
1649294810000|2022-04-07 01:26:50|4255.6|4235.6|4253.4|4233.4|4255.6|4235.6|4253.4|4233.4|2
1649294870000|2022-04-07 01:27:50|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|1
1649294920000|2022-04-07 01:28:40|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|1
1649294940000|2022-04-07 01:29:00|4252.1|4232.1|4252.1|4232.1|4252.1|4232.1|4252.1|4232.1|1
1649294990000|2022-04-07 01:29:50|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|1
1649295100000|2022-04-07 01:31:40|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|1
1649295160000|2022-04-07 01:32:40|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649295210000|2022-04-07 01:33:30|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649295270000|2022-04-07 01:34:30|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|1
1649295490000|2022-04-07 01:38:10|4255.4|4235.4|4255.4|4235.4|4255.4|4235.4|4255.4|4235.4|1
1649295500000|2022-04-07 01:38:20|4253.5|4233.5|4251.9|4231.9|4253.5|4233.5|4251.9|4231.9|3
1649295510000|2022-04-07 01:38:30|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|4252.5|4232.5|1
1649295560000|2022-04-07 01:39:20|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|1
1649295570000|2022-04-07 01:39:30|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|1
1649295620000|2022-04-07 01:40:20|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|1
1649295790000|2022-04-07 01:43:10|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649295840000|2022-04-07 01:44:00|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|1
1649295900000|2022-04-07 01:45:00|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649295950000|2022-04-07 01:45:50|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649295990000|2022-04-07 01:46:30|4258|4238|4258|4238|4258|4238|4258|4238|1
1649296030000|2022-04-07 01:47:10|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|1
1649296070000|2022-04-07 01:47:50|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649296120000|2022-04-07 01:48:40|4262.9|4242.9|4263.1|4243.1|4264|4244|4262.9|4242.9|3
1649296140000|2022-04-07 01:49:00|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|1
1649296170000|2022-04-07 01:49:30|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|1
1649296220000|2022-04-07 01:50:20|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|1
1649296280000|2022-04-07 01:51:20|4262.1|4242.1|4263.9|4243.9|4263.9|4243.9|4262.1|4242.1|3
1649296340000|2022-04-07 01:52:20|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649296390000|2022-04-07 01:53:10|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649296450000|2022-04-07 01:54:10|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649296500000|2022-04-07 01:55:00|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|1
1649296560000|2022-04-07 01:56:00|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649296710000|2022-04-07 01:58:30|4264.8|4244.8|4264.8|4244.8|4264.8|4244.8|4264.8|4244.8|1
1649296760000|2022-04-07 01:59:20|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649296820000|2022-04-07 02:00:20|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|1
1649296870000|2022-04-07 02:01:10|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|1
1649296930000|2022-04-07 02:02:10|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|1
1649296980000|2022-04-07 02:03:00|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|1
1649297050000|2022-04-07 02:04:10|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|4257.1|4237.1|1
1649297100000|2022-04-07 02:05:00|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649297160000|2022-04-07 02:06:00|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649297210000|2022-04-07 02:06:50|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649297270000|2022-04-07 02:07:50|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|1
1649297310000|2022-04-07 02:08:30|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649297330000|2022-04-07 02:08:50|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649297340000|2022-04-07 02:09:00|4259|4239|4259|4239|4259|4239|4259|4239|1
1649297360000|2022-04-07 02:09:20|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649297390000|2022-04-07 02:09:50|4261.4|4241.4|4262.9|4242.9|4262.9|4242.9|4261.4|4241.4|2
1649297410000|2022-04-07 02:10:10|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649297430000|2022-04-07 02:10:30|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649297460000|2022-04-07 02:11:00|4261.1|4241.1|4262.6|4242.6|4262.6|4242.6|4261.1|4241.1|2
1649297470000|2022-04-07 02:11:10|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649297520000|2022-04-07 02:12:00|4262.1|4242.1|4263|4243|4263|4243|4262.1|4242.1|2
1649297540000|2022-04-07 02:12:20|4261.5|4241.5|4261.5|4241.5|4261.5|4241.5|4261.5|4241.5|1
1649297570000|2022-04-07 02:12:50|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649297600000|2022-04-07 02:13:20|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|1
1649297620000|2022-04-07 02:13:40|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649297630000|2022-04-07 02:13:50|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649297650000|2022-04-07 02:14:10|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649297680000|2022-04-07 02:14:40|4262.3|4242.3|4260.4|4240.4|4262.3|4242.3|4260.4|4240.4|2
1649297690000|2022-04-07 02:14:50|4258|4238|4257.4|4237.4|4258|4238|4257.4|4237.4|2
1649297710000|2022-04-07 02:15:10|4256.1|4236.1|4254.1|4234.1|4256.1|4236.1|4254.1|4234.1|2
1649297870000|2022-04-07 02:17:50|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|4252.9|4232.9|1
1649297980000|2022-04-07 02:19:40|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|1
1649298290000|2022-04-07 02:24:50|4255.6|4235.6|4257.8|4237.8|4258.5|4238.5|4255.6|4235.6|3
1649298310000|2022-04-07 02:25:10|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|1
1649298370000|2022-04-07 02:26:10|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|1
1649298390000|2022-04-07 02:26:30|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|1
1649298410000|2022-04-07 02:26:50|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|1
1649298580000|2022-04-07 02:29:40|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|1
1649298600000|2022-04-07 02:30:00|4258|4238|4259.3|4239.3|4259.3|4239.3|4257.6|4237.6|3
1649298610000|2022-04-07 02:30:10|4260.6|4240.6|4261.8|4241.8|4261.8|4241.8|4260.6|4240.6|2
1649298620000|2022-04-07 02:30:20|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649298650000|2022-04-07 02:30:50|4263.9|4243.9|4260.4|4240.4|4263.9|4243.9|4260.4|4240.4|3
1649298700000|2022-04-07 02:31:40|4259|4239|4259|4239|4259|4239|4259|4239|1
1649298710000|2022-04-07 02:31:50|4261.1|4241.1|4259.9|4239.9|4261.1|4241.1|4259.9|4239.9|2
1649298730000|2022-04-07 02:32:10|4262|4242|4260.5|4240.5|4262|4242|4259.6|4239.6|5
1649298790000|2022-04-07 02:33:10|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649298870000|2022-04-07 02:34:30|4260.4|4240.4|4260.6|4240.6|4261.4|4241.4|4260.4|4240.4|3
1649298880000|2022-04-07 02:34:40|4261.5|4241.5|4261.5|4241.5|4261.5|4241.5|4261.5|4241.5|1
1649298900000|2022-04-07 02:35:00|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|1
1649298930000|2022-04-07 02:35:30|4261.3|4241.3|4260.1|4240.1|4261.3|4241.3|4260.1|4240.1|2
1649298990000|2022-04-07 02:36:30|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649299020000|2022-04-07 02:37:00|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|1
1649299030000|2022-04-07 02:37:10|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|1
1649299080000|2022-04-07 02:38:00|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|1
1649299140000|2022-04-07 02:39:00|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649299190000|2022-04-07 02:39:50|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649299250000|2022-04-07 02:40:50|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|1
1649299270000|2022-04-07 02:41:10|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649299290000|2022-04-07 02:41:30|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649299300000|2022-04-07 02:41:40|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|4259.5|4239.5|1
1649299320000|2022-04-07 02:42:00|4258.6|4238.6|4258.6|4238.6|4258.6|4238.6|4258.6|4238.6|1
1649299380000|2022-04-07 02:43:00|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649299430000|2022-04-07 02:43:50|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649299490000|2022-04-07 02:44:50|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|1
1649299560000|2022-04-07 02:46:00|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649299650000|2022-04-07 02:47:30|4256.8|4236.8|4254.9|4234.9|4256.8|4236.8|4254.9|4234.9|3
1649299690000|2022-04-07 02:48:10|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|1
1649299700000|2022-04-07 02:48:20|4254.3|4234.3|4254.3|4234.3|4254.3|4234.3|4254.3|4234.3|1
1649299760000|2022-04-07 02:49:20|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|1
1649299770000|2022-04-07 02:49:30|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|4255.1|4235.1|1
1649299780000|2022-04-07 02:49:40|4256.4|4236.4|4255.1|4235.1|4256.4|4236.4|4255.1|4235.1|2
1649299830000|2022-04-07 02:50:30|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|1
1649299890000|2022-04-07 02:51:30|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|1
1649300050000|2022-04-07 02:54:10|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649300070000|2022-04-07 02:54:30|4256|4236|4256|4236|4256|4236|4256|4236|1
1649300120000|2022-04-07 02:55:20|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|4256.4|4236.4|1
1649300130000|2022-04-07 02:55:30|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649300190000|2022-04-07 02:56:30|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649300220000|2022-04-07 02:57:00|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649300280000|2022-04-07 02:58:00|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|1
1649300330000|2022-04-07 02:58:50|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649300390000|2022-04-07 02:59:50|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649300440000|2022-04-07 03:00:40|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|1
1649300500000|2022-04-07 03:01:40|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649300610000|2022-04-07 03:03:30|4262.6|4242.6|4263.6|4243.6|4263.6|4243.6|4262.6|4242.6|2
1649300620000|2022-04-07 03:03:40|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649300640000|2022-04-07 03:04:00|4264.4|4244.4|4262.6|4242.6|4264.4|4244.4|4262.6|4242.6|2
1649300690000|2022-04-07 03:04:50|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|1
1649300740000|2022-04-07 03:05:40|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|1
1649300800000|2022-04-07 03:06:40|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|1
1649300820000|2022-04-07 03:07:00|4262.4|4242.4|4260.6|4240.6|4262.4|4242.4|4260.6|4240.6|2
1649300870000|2022-04-07 03:07:50|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|4259.4|4239.4|1
1649300910000|2022-04-07 03:08:30|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|1
1649300950000|2022-04-07 03:09:10|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649301010000|2022-04-07 03:10:10|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649301060000|2022-04-07 03:11:00|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|1
1649301120000|2022-04-07 03:12:00|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649301230000|2022-04-07 03:13:50|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649301270000|2022-04-07 03:14:30|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649301330000|2022-04-07 03:15:30|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|1
1649301380000|2022-04-07 03:16:20|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|1
1649301450000|2022-04-07 03:17:30|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649301500000|2022-04-07 03:18:20|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|4257.9|4237.9|1
1649301530000|2022-04-07 03:18:50|4258.8|4238.8|4258.8|4238.8|4258.8|4238.8|4258.8|4238.8|1
1649301550000|2022-04-07 03:19:10|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|1
1649301570000|2022-04-07 03:19:30|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649301620000|2022-04-07 03:20:20|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|1
1649301680000|2022-04-07 03:21:20|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649301730000|2022-04-07 03:22:10|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|1
1649301840000|2022-04-07 03:24:00|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649301900000|2022-04-07 03:25:00|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649301940000|2022-04-07 03:25:40|4262.9|4242.9|4262.9|4242.9|4262.9|4242.9|4262.9|4242.9|1
1649301980000|2022-04-07 03:26:20|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|1
1649302020000|2022-04-07 03:27:00|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649302040000|2022-04-07 03:27:20|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649302090000|2022-04-07 03:28:10|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649302100000|2022-04-07 03:28:20|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649302110000|2022-04-07 03:28:30|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|4259.6|4239.6|1
1649302160000|2022-04-07 03:29:20|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|4260.6|4240.6|1
1649302180000|2022-04-07 03:29:40|4259.1|4239.1|4257.5|4237.5|4259.1|4239.1|4257.5|4237.5|2
1649302200000|2022-04-07 03:30:00|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|1
1649302210000|2022-04-07 03:30:10|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|4254.1|4234.1|1
1649302220000|2022-04-07 03:30:20|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|1
1649302260000|2022-04-07 03:31:00|4254.1|4234.1|4255.9|4235.9|4255.9|4235.9|4254.1|4234.1|2
1649302270000|2022-04-07 03:31:10|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|1
1649302280000|2022-04-07 03:31:20|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649302340000|2022-04-07 03:32:20|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|4253.9|4233.9|1
1649302370000|2022-04-07 03:32:50|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|1
1649302390000|2022-04-07 03:33:10|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|1
1649302610000|2022-04-07 03:36:50|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|1
1649302630000|2022-04-07 03:37:10|4255.4|4235.4|4258.4|4238.4|4258.4|4238.4|4255.4|4235.4|2
1649302650000|2022-04-07 03:37:30|4257.1|4237.1|4258.9|4238.9|4258.9|4238.9|4257.1|4237.1|2
1649302700000|2022-04-07 03:38:20|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649302900000|2022-04-07 03:41:40|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649302920000|2022-04-07 03:42:00|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|4258.1|4238.1|1
1649303160000|2022-04-07 03:46:00|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|4259.9|4239.9|1
1649303220000|2022-04-07 03:47:00|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649303380000|2022-04-07 03:49:40|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649303490000|2022-04-07 03:51:30|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|4262.6|4242.6|1
1649303600000|2022-04-07 03:53:20|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|1
1649303660000|2022-04-07 03:54:20|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|4262.4|4242.4|1
1649303750000|2022-04-07 03:55:50|4263.3|4243.3|4263.3|4243.3|4263.3|4243.3|4263.3|4243.3|1
1649303760000|2022-04-07 03:56:00|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649303830000|2022-04-07 03:57:10|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649303840000|2022-04-07 03:57:20|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649303900000|2022-04-07 03:58:20|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649304060000|2022-04-07 04:01:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649304120000|2022-04-07 04:02:00|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649304170000|2022-04-07 04:02:50|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|1
1649304300000|2022-04-07 04:05:00|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649304360000|2022-04-07 04:06:00|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649304520000|2022-04-07 04:08:40|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649304910000|2022-04-07 04:15:10|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|4263.4|4243.4|1
1649305350000|2022-04-07 04:22:30|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649305790000|2022-04-07 04:29:50|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649305840000|2022-04-07 04:30:40|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649306830000|2022-04-07 04:47:10|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649306940000|2022-04-07 04:49:00|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649307220000|2022-04-07 04:53:40|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649307660000|2022-04-07 05:01:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649308260000|2022-04-07 05:11:00|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649308320000|2022-04-07 05:12:00|4266.1|4246.1|4265.1|4245.1|4266.1|4246.1|4265.1|4245.1|2
1649308350000|2022-04-07 05:12:30|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|4264.1|4244.1|1
1649308410000|2022-04-07 05:13:30|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649308800000|2022-04-07 05:20:00|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|4261.9|4241.9|1
1649308850000|2022-04-07 05:20:50|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|4262.1|4242.1|1
1649308990000|2022-04-07 05:23:10|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|4260.4|4240.4|1
1649309040000|2022-04-07 05:24:00|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649309100000|2022-04-07 05:25:00|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649309150000|2022-04-07 05:25:50|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|1
1649309400000|2022-04-07 05:30:00|4257.1|4237.1|4244.6|4224.6|4257.1|4237.1|4243.1|4223.1|6
1649309410000|2022-04-07 05:30:10|4243.1|4223.1|4241.9|4221.9|4243.1|4223.1|4241.9|4221.9|2
1649309460000|2022-04-07 05:31:00|4242.9|4222.9|4242.9|4222.9|4242.9|4222.9|4242.9|4222.9|1
1649309490000|2022-04-07 05:31:30|4244.6|4224.6|4244.6|4224.6|4244.6|4224.6|4244.6|4224.6|1
1649309540000|2022-04-07 05:32:20|4243.9|4223.9|4243.9|4223.9|4243.9|4223.9|4243.9|4223.9|1
1649309600000|2022-04-07 05:33:20|4245.4|4225.4|4245.4|4225.4|4245.4|4225.4|4245.4|4225.4|1
1649309650000|2022-04-07 05:34:10|4245.6|4225.6|4245.6|4225.6|4245.6|4225.6|4245.6|4225.6|1
1649309700000|2022-04-07 05:35:00|4243.9|4223.9|4243.9|4223.9|4243.9|4223.9|4243.9|4223.9|1
1649309760000|2022-04-07 05:36:00|4244.9|4224.9|4244.9|4224.9|4244.9|4224.9|4244.9|4224.9|1
1649309810000|2022-04-07 05:36:50|4246.1|4226.1|4246.1|4226.1|4246.1|4226.1|4246.1|4226.1|1
1649309820000|2022-04-07 05:37:00|4247.6|4227.6|4247.6|4227.6|4247.6|4227.6|4247.6|4227.6|1
1649309830000|2022-04-07 05:37:10|4249.4|4229.4|4251.1|4231.1|4251.1|4231.1|4249.4|4229.4|2
1649309850000|2022-04-07 05:37:30|4253.1|4233.1|4253.1|4233.1|4253.1|4233.1|4253.1|4233.1|1
1649309870000|2022-04-07 05:37:50|4251.4|4231.4|4251.4|4231.4|4251.4|4231.4|4251.4|4231.4|1
1649309880000|2022-04-07 05:38:00|4253.4|4233.4|4253.4|4233.4|4253.4|4233.4|4253.4|4233.4|1
1649309940000|2022-04-07 05:39:00|4253.1|4233.1|4253.1|4233.1|4253.1|4233.1|4253.1|4233.1|1
1649309990000|2022-04-07 05:39:50|4252.6|4232.6|4250.9|4230.9|4252.6|4232.6|4250.9|4230.9|2
1649310150000|2022-04-07 05:42:30|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|4252.4|4232.4|1
1649310260000|2022-04-07 05:44:20|4253.1|4233.1|4254.3|4234.3|4254.3|4234.3|4253.1|4233.1|2
1649310280000|2022-04-07 05:44:40|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|1
1649310290000|2022-04-07 05:44:50|4258|4238|4258|4238|4258|4238|4258|4238|1
1649310320000|2022-04-07 05:45:20|4258.9|4238.9|4260.1|4240.1|4260.1|4240.1|4258.9|4238.9|2
1649310350000|2022-04-07 05:45:50|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649310360000|2022-04-07 05:46:00|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|4260.5|4240.5|1
1649310380000|2022-04-07 05:46:20|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|4259.1|4239.1|1
1649310430000|2022-04-07 05:47:10|4258.6|4238.6|4258.6|4238.6|4258.6|4238.6|4258.6|4238.6|1
1649310450000|2022-04-07 05:47:30|4260.5|4240.5|4259.6|4239.6|4260.5|4240.5|4259.6|4239.6|2
1649310460000|2022-04-07 05:47:40|4261.9|4241.9|4260.1|4240.1|4261.9|4241.9|4260.1|4240.1|2
1649310470000|2022-04-07 05:47:50|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|4258.4|4238.4|1
1649310490000|2022-04-07 05:48:10|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|4259.3|4239.3|1
1649310500000|2022-04-07 05:48:20|4258|4238|4258|4238|4258|4238|4258|4238|1
1649310530000|2022-04-07 05:48:50|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649310560000|2022-04-07 05:49:20|4255|4235|4254|4234|4255|4235|4254|4234|2
1649310570000|2022-04-07 05:49:30|4256.1|4236.1|4254.4|4234.4|4256.1|4236.1|4254.4|4234.4|2
1649310630000|2022-04-07 05:50:30|4252.1|4232.1|4252.1|4232.1|4252.1|4232.1|4252.1|4232.1|1
1649310690000|2022-04-07 05:51:30|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|1
1649310720000|2022-04-07 05:52:00|4256.1|4236.1|4257.1|4237.1|4257.1|4237.1|4256.1|4236.1|2
1649310730000|2022-04-07 05:52:10|4256.1|4236.1|4257.4|4237.4|4258.4|4238.4|4256.1|4236.1|3
1649310760000|2022-04-07 05:52:40|4258.8|4238.8|4258.1|4238.1|4258.8|4238.8|4258.1|4238.1|2
1649310770000|2022-04-07 05:52:50|4259.6|4239.6|4258.1|4238.1|4259.6|4239.6|4258.1|4238.1|2
1649310820000|2022-04-07 05:53:40|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|4260.1|4240.1|1
1649310870000|2022-04-07 05:54:30|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|4258.9|4238.9|1
1649310920000|2022-04-07 05:55:20|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649310970000|2022-04-07 05:56:10|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|1
1649311030000|2022-04-07 05:57:10|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|1
1649311050000|2022-04-07 05:57:30|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|4264.9|4244.9|1
1649311100000|2022-04-07 05:58:20|4266.6|4246.6|4266.6|4246.6|4266.6|4246.6|4266.6|4246.6|1
1649311110000|2022-04-07 05:58:30|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|4268.4|4248.4|1
1649311140000|2022-04-07 05:59:00|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|4270.1|4250.1|1
1649311150000|2022-04-07 05:59:10|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|4269.4|4249.4|1
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4265.8|4245.8|4269.1|4249.1|4261.9|4241.9|9
1649311210000|2022-04-07 06:00:10|4267|4247|4263.4|4243.4|4267|4247|4263.4|4243.4|4
1649311230000|2022-04-07 06:00:30|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649311240000|2022-04-07 06:00:40|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|4263.9|4243.9|1
1649311250000|2022-04-07 06:00:50|4262.4|4242.4|4263.9|4243.9|4263.9|4243.9|4262.4|4242.4|2
1649311270000|2022-04-07 06:01:10|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|4265.4|4245.4|1
1649311290000|2022-04-07 06:01:30|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|1
1649311300000|2022-04-07 06:01:40|4264.1|4244.1|4263.3|4243.3|4264.1|4244.1|4262.4|4242.4|3
1649311320000|2022-04-07 06:02:00|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649311340000|2022-04-07 06:02:20|4262|4242|4262|4242|4262|4242|4262|4242|1
1649311350000|2022-04-07 06:02:30|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|4264.4|4244.4|1
1649311410000|2022-04-07 06:03:30|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|4264.6|4244.6|1
1649311420000|2022-04-07 06:03:40|4262|4242|4262|4242|4262|4242|4262|4242|1
1649311440000|2022-04-07 06:04:00|4262.9|4242.9|4262.9|4242.9|4262.9|4242.9|4262.9|4242.9|1
1649311490000|2022-04-07 06:04:50|4261.3|4241.3|4261.3|4241.3|4261.3|4241.3|4261.3|4241.3|1
1649311520000|2022-04-07 06:05:20|4261.4|4241.4|4259.9|4239.9|4261.4|4241.4|4259.9|4239.9|2
1649311540000|2022-04-07 06:05:40|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649311560000|2022-04-07 06:06:00|4259.8|4239.8|4259.8|4239.8|4259.8|4239.8|4259.8|4239.8|1
1649311590000|2022-04-07 06:06:30|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|4260.9|4240.9|1
1649311650000|2022-04-07 06:07:30|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649311810000|2022-04-07 06:10:10|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|4262.5|4242.5|1
1649311820000|2022-04-07 06:10:20|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|4261.4|4241.4|1
1649312100000|2022-04-07 06:15:00|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|4261.1|4241.1|1
1649312460000|2022-04-07 06:21:00|4258.9|4238.9|4257.4|4237.4|4258.9|4238.9|4255.6|4235.6|6
1649312470000|2022-04-07 06:21:10|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|4258.3|4238.3|1
1649312480000|2022-04-07 06:21:20|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|1
1649312490000|2022-04-07 06:21:30|4256.6|4236.6|4258.4|4238.4|4258.4|4238.4|4256.6|4236.6|2
1649312520000|2022-04-07 06:22:00|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|4255.5|4235.5|1
1649312540000|2022-04-07 06:22:20|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|4256.1|4236.1|1
1649312580000|2022-04-07 06:23:00|4255.4|4235.4|4255|4235|4256.5|4236.5|4255|4235|3
1649312590000|2022-04-07 06:23:10|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|4255.8|4235.8|1
1649312600000|2022-04-07 06:23:20|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|4253.6|4233.6|1
1649312610000|2022-04-07 06:23:30|4254.3|4234.3|4257.1|4237.1|4257.1|4237.1|4254.3|4234.3|3
1649312660000|2022-04-07 06:24:20|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|4257.8|4237.8|1
1649312700000|2022-04-07 06:25:00|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|4255.9|4235.9|1
1649312710000|2022-04-07 06:25:10|4257.6|4237.6|4255.9|4235.9|4257.6|4237.6|4255.9|4235.9|2
1649312770000|2022-04-07 06:26:10|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649312860000|2022-04-07 06:27:40|4256.1|4236.1|4257.9|4237.9|4257.9|4237.9|4256.1|4236.1|2
1649312880000|2022-04-07 06:28:00|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|4256.6|4236.6|1
1649312940000|2022-04-07 06:29:00|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|1
1649312990000|2022-04-07 06:29:50|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|4257.6|4237.6|1
1649313010000|2022-04-07 06:30:10|4256.5|4236.5|4256.5|4236.5|4256.5|4236.5|4256.5|4236.5|1
1649313020000|2022-04-07 06:30:20|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|4257.4|4237.4|1
1649313080000|2022-04-07 06:31:20|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|4256.9|4236.9|1
1649313110000|2022-04-07 06:31:50|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649313130000|2022-04-07 06:32:10|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649313300000|2022-04-07 06:35:00|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|1
1649313460000|2022-04-07 06:37:40|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649313790000|2022-04-07 06:43:10|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|4254.6|4234.6|1
1649313850000|2022-04-07 06:44:10|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|4254.4|4234.4|1
1649313960000|2022-04-07 06:46:00|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|4254.9|4234.9|1
1649314510000|2022-04-07 06:55:10|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|4254.3|4235.5|1
1649314800000|2022-04-07 07:00:00|4255|4236.3|4256.3|4237.5|4256.3|4237.5|4255|4236.3|2
1649314850000|2022-04-07 07:00:50|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649314860000|2022-04-07 07:01:00|4257|4238.3|4257|4238.3|4257|4238.3|4257|4238.3|1
1649314900000|2022-04-07 07:01:40|4257.8|4239|4261.8|4243|4261.8|4243|4257.8|4239|5
1649314910000|2022-04-07 07:01:50|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|1
1649314970000|2022-04-07 07:02:50|4262.3|4243.5|4262.3|4243.5|4262.3|4243.5|4262.3|4243.5|1
1649315190000|2022-04-07 07:06:30|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|1
1649315320000|2022-04-07 07:08:40|4263.8|4245|4263.8|4245|4263.8|4245|4263.8|4245|1
1649315330000|2022-04-07 07:08:50|4265|4246.3|4265|4246.3|4265|4246.3|4265|4246.3|1
1649315380000|2022-04-07 07:09:40|4265.8|4247|4265.8|4247|4265.8|4247|4265.8|4247|1
1649315490000|2022-04-07 07:11:30|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|4266.3|4247.5|1
1649315550000|2022-04-07 07:12:30|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|1
1649315580000|2022-04-07 07:13:00|4265.5|4246.8|4265.5|4246.8|4265.5|4246.8|4265.5|4246.8|1
1649315630000|2022-04-07 07:13:50|4265.8|4247|4265.8|4247|4265.8|4247|4265.8|4247|1
1649315720000|2022-04-07 07:15:20|4267.8|4247.8|4267.8|4247.8|4267.8|4247.8|4267.8|4247.8|1
1649315730000|2022-04-07 07:15:30|4267.1|4247.1|4266|4246|4267.1|4247.1|4266|4246|3
1649315740000|2022-04-07 07:15:40|4265.9|4245.9|4266.6|4246.6|4266.6|4246.6|4265.9|4245.9|2
1649315750000|2022-04-07 07:15:50|4266.8|4248|4266.8|4248|4266.8|4248|4266.8|4248|1
1649315810000|2022-04-07 07:16:50|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|1
1649315840000|2022-04-07 07:17:20|4267.6|4247.6|4268.1|4248.1|4268.1|4248.1|4266.5|4247.6|3
1649315850000|2022-04-07 07:17:30|4268.3|4248.5|4268.3|4248.5|4268.3|4248.5|4268.3|4248.5|1
1649315860000|2022-04-07 07:17:40|4267.3||4267.3||4267.3||4267.3||1
1649315920000|2022-04-07 07:18:40|4266.8|4248|4266.8|4248|4266.8|4248|4266.8|4248|1
1649316030000|2022-04-07 07:20:30|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|4266.5|4247.8|1
1649316080000|2022-04-07 07:21:20|4266.8|4248|4266.8|4248|4266.8|4248|4266.8|4248|1
1649316230000|2022-04-07 07:23:50|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|4267.5|4248.8|1
1649316280000|2022-04-07 07:24:40|4268|4249.3|4268|4249.3|4268|4249.3|4268|4249.3|1
1649316390000|2022-04-07 07:26:30|4267.8|4249|4267.8|4249|4267.8|4249|4267.8|4249|1
1649316480000|2022-04-07 07:28:00|4267.3|4248.5|4266.4|4246.4|4267.3|4248.5|4266.4|4246.4|3
1649316490000|2022-04-07 07:28:10|4264.8|4244.8|4264.8|4244.8|4264.8|4244.8|4264.8|4244.8|1
1649316510000|2022-04-07 07:28:30|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|1
1649316560000|2022-04-07 07:29:20|4263.8|4245|4263.8|4245|4263.8|4245|4263.8|4245|1
1649316600000|2022-04-07 07:30:00|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|4264.5|4245.8|1
1649316620000|2022-04-07 07:30:20|4262.8|4244|4263.8|4245|4263.8|4245|4262.8|4244|2
1649316630000|2022-04-07 07:30:30|4262.5|4243.8|4263.8|4245|4264|4245.3|4262.3|4243.5|7
1649316640000|2022-04-07 07:30:40|4262.5|4243.8|4263.8|4245|4263.8|4245|4262.5|4243.8|6
1649316660000|2022-04-07 07:31:00|4264.3|4245.5|4265.8|4247|4265.8|4247|4264.3|4245.5|2
1649316720000|2022-04-07 07:32:00|4266|4247.3|4266|4247.3|4266|4247.3|4266|4247.3|1
1649316730000|2022-04-07 07:32:10|4265|4246.3|4265|4246.3|4265|4246.3|4265|4246.3|1
1649316760000|2022-04-07 07:32:40|4264.5|4244.5|4262|4242|4264.5|4244.5|4262|4242|3
1649316770000|2022-04-07 07:32:50|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|1
1649316780000|2022-04-07 07:33:00|4259.8|4241|4255.5|4236.8|4259.8|4241|4255.5|4236.8|5
1649316790000|2022-04-07 07:33:10|4253.3|4234.5|4252.8|4234|4253.3|4234.5|4252.8|4234|2
1649316800000|2022-04-07 07:33:20|4251.8|4233|4248.5|4228.5|4251.8|4233|4248.5|4228.5|2
1649316810000|2022-04-07 07:33:30|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|1
1649316870000|2022-04-07 07:34:30|4246|4227.3|4246|4227.3|4246|4227.3|4246|4227.3|1
1649316950000|2022-04-07 07:35:50|4245.3|4225.3|4246|4226|4246|4226|4245|4225|4
1649316960000|2022-04-07 07:36:00|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|1
1649317060000|2022-04-07 07:37:40|4244.6|4224.6|4243.1|4223.1|4244.6|4224.6|4243.1|4223.1|2
1649317070000|2022-04-07 07:37:50|4243.8|4223.8|4247|4227|4247|4227|4243.8|4223.8|2
1649317080000|2022-04-07 07:38:00|4247.3|4227.3|4247.3|4227.3|4247.3|4227.3|4247.3|4227.3|1
1649317090000|2022-04-07 07:38:10|4246.8|4226.8|4247.3|4228.5|4247.3|4228.5|4246.8|4226.8|2
1649317140000|2022-04-07 07:39:00|4248.8|4230|4247.8|4229|4248.8|4230|4247.8|4229|2
1649317190000|2022-04-07 07:39:50|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|1
1649317210000|2022-04-07 07:40:10|4248.5|4229.8|4248.5|4229.8|4248.5|4229.8|4248.5|4229.8|1
1649317270000|2022-04-07 07:41:10|4248.3|4229.5|4248.3|4229.5|4248.3|4229.5|4248.3|4229.5|1
1649317280000|2022-04-07 07:41:20|4246.8|4228|4244.3|4224.3|4246.8|4228|4244.3|4224.3|2
1649317300000|2022-04-07 07:41:40|4241.5|4222.5|4237.5|4218|4241.5|4222.5|4237.5|4217.8|5
1649317310000|2022-04-07 07:41:50|4236|4217.3|4236|4217.3|4236|4217.3|4236|4217.3|1
1649317320000|2022-04-07 07:42:00|4236.8|4218|4236|4217.3|4236.8|4218|4236|4217.3|2
1649317330000|2022-04-07 07:42:10|4235.3|4216.5|4222.8|4202.8|4235.3|4216.5|4222.8|4202.8|4
1649317340000|2022-04-07 07:42:20|4222.6|4202.6|4227.4|4207.4|4227.4|4207.4|4222.6|4202.6|3
1649317350000|2022-04-07 07:42:30|4227|4207|4225.5|4205.5|4227|4207|4225.5|4205.5|2
1649317360000|2022-04-07 07:42:40|4225.8|4205.8|4223.5|4204.8|4225.8|4205.8|4223.5|4204.8|2
1649317370000|2022-04-07 07:42:50|4224.3|4205.5|4224.3|4205.5|4224.3|4205.5|4224.3|4205.5|1
1649317510000|2022-04-07 07:45:10|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|4226.5|4206.5|1
1649317520000|2022-04-07 07:45:20|4226.1|4206.1|4226.1|4206.1|4226.1|4206.1|4226.1|4206.1|1
1649317530000|2022-04-07 07:45:30|4226.3|4206.3|4227.9|4207.9|4227.9|4207.9|4226.3|4206.3|2
1649317540000|2022-04-07 07:45:40|4229.8|4209.8|4234.3|4215.5|4234.3|4215.5|4229.8|4209.8|4
1649317600000|2022-04-07 07:46:40|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|1
1649317640000|2022-04-07 07:47:20|4234.6|4214.6|4236.1|4216.1|4236.1|4216.1|4234.6|4214.6|2
1649317650000|2022-04-07 07:47:30|4235.8|4216|4235.9|4215.9|4235.9|4216|4235|4215.3|4
1649317660000|2022-04-07 07:47:40|4236|4217.3|4236|4217.3|4236|4217.3|4236|4217.3|1
1649317730000|2022-04-07 07:48:50|4235.5|4215.5|4231.9|4211.9|4235.5|4215.5|4231.9|4211.9|2
1649317740000|2022-04-07 07:49:00|4231.1|4211.1|4229|4210.3|4231.1|4211.1|4229|4210.3|2
1649317800000|2022-04-07 07:50:00|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|1
1649317830000|2022-04-07 07:50:30|4229.8|4211|4228|4208.5|4229.8|4211|4228|4208.5|2
1649317850000|2022-04-07 07:50:50|4227|4208.3|4227|4208.3|4227|4208.3|4227|4208.3|1
1649317860000|2022-04-07 07:51:00|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649317870000|2022-04-07 07:51:10|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649317890000|2022-04-07 07:51:30|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|1
1649317900000|2022-04-07 07:51:40|4229.5|4209.5|4231.3|4211.3|4231.3|4211.3|4229.5|4209.5|2
1649317910000|2022-04-07 07:51:50|4232|4213.3|4232|4213.3|4232|4213.3|4232|4213.3|1
1649317990000|2022-04-07 07:53:10|4234.3|4214.3|4234.9|4214.9|4234.9|4214.9|4234.3|4214.3|2
1649318010000|2022-04-07 07:53:30|4235.8|4217|4237.9|4217.9|4237.9|4217.9|4235.8|4217|3
1649318030000|2022-04-07 07:53:50|4238|4218|4238|4218|4238|4218|4238|4218|1
1649318040000|2022-04-07 07:54:00|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|4235.5|4216.8|1
1649318090000|2022-04-07 07:54:50|4234.8|4216|4233|4213|4234.8|4216|4233|4213|2
1649318100000|2022-04-07 07:55:00|4231.3|4212.5|4231.3|4212.5|4231.3|4212.5|4231.3|4212.5|1
1649318160000|2022-04-07 07:56:00|4230|4211.3|4230.4|4210.4|4230.4|4211.3|4230|4210.4|2
1649318180000|2022-04-07 07:56:20|4231|4212.3|4231|4212.3|4231|4212.3|4231|4212.3|1
1649318190000|2022-04-07 07:56:30|4231.8|4213|4231.8|4213|4231.8|4213|4231.8|4213|1
1649318240000|2022-04-07 07:57:20|4231.3|4212.5|4231.3|4212.5|4231.3|4212.5|4231.3|4212.5|1
1649318260000|2022-04-07 07:57:40|4231.8|4213|4231.8|4213|4231.8|4213|4231.8|4213|1
1649318280000|2022-04-07 07:58:00|4232.5|4213.8|4233.8|4215|4233.8|4215|4232.5|4213.8|2
1649318390000|2022-04-07 07:59:50|4234|4215.3|4234|4215.3|4234|4215.3|4234|4215.3|1
1649318410000|2022-04-07 08:00:10|4233|4213|4229.8|4209.8|4233|4213|4229.8|4209.8|2
1649318440000|2022-04-07 08:00:40|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1649318470000|2022-04-07 08:01:10|4228.8|4210|4228.8|4210|4228.8|4210|4228.8|4210|1
1649318490000|2022-04-07 08:01:30|4228.3|4209.5|4228.8|4210|4228.8|4210|4228.3|4209.5|2
1649318600000|2022-04-07 08:03:20|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649318690000|2022-04-07 08:04:50|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1649318700000|2022-04-07 08:05:00|4226.1|4206.1|4223.3|4203.3|4226.3|4206.3|4223.3|4203.3|4
1649318710000|2022-04-07 08:05:10|4220.8|4202|4220|4201.3|4220.8|4202|4220|4201.3|2
1649318720000|2022-04-07 08:05:20|4224.1|4204.1|4224.1|4204.1|4224.1|4204.1|4224.1|4204.1|1
1649318730000|2022-04-07 08:05:30|4223.8|4203.8|4218.5|4199.8|4223.8|4203.8|4218.5|4199.8|3
1649318740000|2022-04-07 08:05:40|4217.8|4199|4214|4194|4217.8|4199|4214|4194|5
1649318750000|2022-04-07 08:05:50|4212.8|4192.8|4204.4|4184.4|4212.8|4192.8|4204.4|4184.4|2
1649318760000|2022-04-07 08:06:00|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|1
1649318770000|2022-04-07 08:06:10|4194.5|4175.8|4198.6|4178.6|4198.6|4178.6|4194.5|4175.8|3
1649318810000|2022-04-07 08:06:50|4195|4176.3|4192.3|4172.3|4195|4176.3|4192.3|4172.3|3
1649318820000|2022-04-07 08:07:00|4193.9|4173.9|4195.3|4175.3|4195.3|4175.3|4193.9|4173.9|2
1649318840000|2022-04-07 08:07:20|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|4198.5|4179.8|1
1649318890000|2022-04-07 08:08:10|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|4199.3|4180.5|1
1649318900000|2022-04-07 08:08:20|4199.8|4181|4201|4182.3|4201|4182.3|4199.8|4181|2
1649318910000|2022-04-07 08:08:30|4201.5|4182.8|4202.3|4183.5|4202.3|4183.5|4201.5|4182.8|2
1649318930000|2022-04-07 08:08:50|4204.1|4184.1|4204.4|4184.4|4204.8|4184.8|4203|4183.8|4
1649318940000|2022-04-07 08:09:00|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|1
1649318950000|2022-04-07 08:09:10|4205.3|4185.5|4204|4185.3|4205.5|4186.8|4204|4185.3|5
1649318970000|2022-04-07 08:09:30|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|4205.8|4185.8|1
1649318990000|2022-04-07 08:09:50|4206|4187.3|4206|4187.3|4206|4187.3|4206|4187.3|1
1649319000000|2022-04-07 08:10:00|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|1
1649319010000|2022-04-07 08:10:10|4204.5|4185.8|4203.8|4185|4204.5|4185.8|4203.8|4185|2
1649319020000|2022-04-07 08:10:20|4205.1|4185.1|4205.1|4185.1|4205.1|4185.1|4205.1|4185.1|1
1649319030000|2022-04-07 08:10:30|4206|4186|4207.4|4187.4|4207.4|4187.4|4206|4186|2
1649319040000|2022-04-07 08:10:40|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|1
1649319050000|2022-04-07 08:10:50|4204.5|4185.8|4204.5|4185.8|4204.5|4185.8|4204.5|4185.8|1
1649319070000|2022-04-07 08:11:10|4206.8|4186.8|4207.6|4187.6|4207.6|4187.6|4206.8|4186.8|2
1649319090000|2022-04-07 08:11:30|4208.5|4189.8|4209.5|4190.8|4209.5|4190.8|4208.5|4189.8|2
1649319140000|2022-04-07 08:12:20|4212.1|4192.1|4215.1|4195.1|4215.1|4195.1|4212.1|4192.1|4
1649319150000|2022-04-07 08:12:30|4214.8|4195.3|4214.8|4196|4214.8|4196|4214.8|4195.3|2
1649319210000|2022-04-07 08:13:30|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1649319250000|2022-04-07 08:14:10|4214.4|4194.4|4212.6|4192.6|4214.4|4194.4|4212.6|4192.6|2
1649319270000|2022-04-07 08:14:30|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1649319280000|2022-04-07 08:14:40|4207.5|4188.8|4205.5|4186.8|4207.5|4188.8|4205.5|4186.8|4
1649319290000|2022-04-07 08:14:50|4204.8|4186|4203.5|4183.5|4204.8|4186|4203.5|4183.5|2
1649319300000|2022-04-07 08:15:00|4202.8|4184|4202.8|4184|4202.8|4184|4202.8|4184|1
1649319310000|2022-04-07 08:15:10|4203.5|4184.8|4203.5|4184.8|4203.5|4184.8|4203.5|4184.8|1
1649319330000|2022-04-07 08:15:30|4204.3|4185.5|4204.3|4185.5|4204.3|4185.5|4204.3|4185.5|1
1649319360000|2022-04-07 08:16:00|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|1
1649319410000|2022-04-07 08:16:50|4204.5|4185.8|4205.3|4186.5|4205.3|4186.5|4204.5|4185.8|2
1649319520000|2022-04-07 08:18:40|4205.8|4187|4205.8|4187|4205.8|4187|4205.8|4187|1
1649319640000|2022-04-07 08:20:40|4206.3|4187.5|4206.3|4187.5|4206.3|4187.5|4206.3|4187.5|1
1649319690000|2022-04-07 08:21:30|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1649319750000|2022-04-07 08:22:30|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1649319820000|2022-04-07 08:23:40|4207.3|4188.5|4208.3|4189.5|4208.3|4189.5|4207.3|4188.5|2
1649319920000|2022-04-07 08:25:20|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|4211.8|4191.8|1
1649319930000|2022-04-07 08:25:30|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|1
1649319940000|2022-04-07 08:25:40|4214|4195.3|4214|4195.3|4214|4195.3|4214|4195.3|1
1649320080000|2022-04-07 08:28:00|4213.3|4194.5|4214|4195.3|4214|4195.3|4213.3|4194.5|2
1649320120000|2022-04-07 08:28:40|4213.3|4194.5|4211.6|4191.6|4213.3|4194.5|4211.6|4191.6|2
1649320140000|2022-04-07 08:29:00|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|4210.3|4191.5|1
1649320170000|2022-04-07 08:29:30|4212.6|4192.6|4214.4|4194.4|4214.4|4194.4|4212.6|4192.6|2
1649320180000|2022-04-07 08:29:40|4215.5|4195.5|4213.3|4194.5|4215.5|4195.5|4212.5|4193.8|5
1649320310000|2022-04-07 08:31:50|4212.5|4193.8|4212.8|4194|4212.8|4194|4212|4193.3|3
1649320370000|2022-04-07 08:32:50|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|4213.3|4194.5|1
1649320420000|2022-04-07 08:33:40|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1649320510000|2022-04-07 08:35:10|4212.8|4194|4211.9|4191.9|4212.8|4194|4211.9|4191.9|2
1649320520000|2022-04-07 08:35:20|4212.3|4192.3|4212.3|4193|4212.3|4193|4212.3|4192.3|2
1649320580000|2022-04-07 08:36:20||4193.5||4193.5||4193.5||4193.5|1
1649320630000|2022-04-07 08:37:10|4213|4194.3|4213|4194.3|4213|4194.3|4213|4194.3|1
1649320680000|2022-04-07 08:38:00|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|4212.3|4193.5|1
1649320720000|2022-04-07 08:38:40|4211.3|4192.5|4209.8|4191|4211.3|4192.5|4209.8|4191|2
1649320730000|2022-04-07 08:38:50|4210.8|4192|4210.8|4192|4210.8|4192|4210.8|4192|1
1649320750000|2022-04-07 08:39:10|4211.5|4192.8|4212.5|4193.8|4212.5|4193.8|4211.5|4192.8|2
1649320760000|2022-04-07 08:39:20|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|4213.5|4194.8|1
1649320770000|2022-04-07 08:39:30|4212.3|4193.5|4213|4194.3|4213|4194.3|4212.3|4193.5|2
1649320780000|2022-04-07 08:39:40|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|1
1649320790000|2022-04-07 08:39:50|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|4216.5|4196.5|1
1649320800000|2022-04-07 08:40:00|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|4217.3|4198.5|1
1649320880000|2022-04-07 08:41:20|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|4218.3|4199.5|1
1649320890000|2022-04-07 08:41:30|4220|4200|4220.9|4200.9|4221.3|4201.3|4220|4200|3
1649320900000|2022-04-07 08:41:40|4220|4200.8|4220|4200.8|4220|4200.8|4220|4200.8|1
1649320910000|2022-04-07 08:41:50|4220.3|4201.5|4221|4202.3|4222.3|4203.5|4220.3|4201.5|4
1649320940000|2022-04-07 08:42:20|4222|4203.3|4224.8|4204.8|4224.8|4204.8|4222|4203.3|2
1649320950000|2022-04-07 08:42:30|4225.8|4207|4225.8|4207|4225.8|4207|4225.8|4207|1
1649321010000|2022-04-07 08:43:30|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649321050000|2022-04-07 08:44:10|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649321110000|2022-04-07 08:45:10|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1649321140000|2022-04-07 08:45:40|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1649321220000|2022-04-07 08:47:00|4228.5|4209.8|4228|4209.3|4228.5|4209.8|4228|4209.3|2
1649321230000|2022-04-07 08:47:10|4227.3|4208.5|4226.5|4207.8|4227.3|4208.5|4226.5|4207.8|2
1649321290000|2022-04-07 08:48:10|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649321540000|2022-04-07 08:52:20|4227.8|4209|4226.8|4208|4227.8|4209|4226.8|4208|2
1649321560000|2022-04-07 08:52:40|4225.8|4207|4224.8|4206|4225.8|4207|4224.8|4206|2
1649321610000|2022-04-07 08:53:30|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|1
1649321620000|2022-04-07 08:53:40|4224.5|4204.5|4224.5|4204.5|4224.5|4204.5|4224.5|4204.5|1
1649321650000|2022-04-07 08:54:10||4205.8||4205.8||4205.8||4205.8|1
1649321700000|2022-04-07 08:55:00|4224.8|4206|4224.8|4206|4224.8|4206|4224.8|4206|1
1649321830000|2022-04-07 08:57:10|4226.8|4206.8|4227.8|4207.8|4227.8|4207.8|4226.8|4206.8|2
1649321840000|2022-04-07 08:57:20|4227|4207.5|4228.3|4209.5|4228.5|4209.5|4227|4207.5|5
1649321850000|2022-04-07 08:57:30|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|1
1649321910000|2022-04-07 08:58:30|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649321960000|2022-04-07 08:59:20|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649321970000|2022-04-07 08:59:30|4230.5|4211.8|4229.8|4211|4230.5|4211.8|4229.8|4211|2
1649321980000|2022-04-07 08:59:40|4231.6|4211.6|4230.3|4211.5|4231.6|4211.6|4230.3|4211.5|2
1649321990000|2022-04-07 08:59:50|4231.3|4212.5|4230.8|4212|4231.3|4212.5|4230.8|4212|2
1649322040000|2022-04-07 09:00:40|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649322090000|2022-04-07 09:01:30|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|1
1649322100000|2022-04-07 09:01:40|4231.4|4211.4|4232.5|4213|4232.5|4213|4231.4|4211.4|2
1649322120000|2022-04-07 09:02:00||4213.8||4213.8||4213.8||4213.8|1
1649322140000|2022-04-07 09:02:20|4229|4209|4229|4209|4229|4209|4229|4209|1
1649322160000|2022-04-07 09:02:40|4224|4205.3|4224|4205.3|4224|4205.3|4224|4205.3|1
1649322210000|2022-04-07 09:03:30|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1649322270000|2022-04-07 09:04:30|4224|4205.3|4224|4205.3|4224|4205.3|4224|4205.3|1
1649322330000|2022-04-07 09:05:30|4225|4206.3|4229.1|4209.1|4229.1|4209.1|4225|4206.3|3
1649322350000|2022-04-07 09:05:50|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649322460000|2022-04-07 09:07:40|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649322480000|2022-04-07 09:08:00|4231.9|4211.9|4234|4214|4234|4214|4231.9|4211.9|3
1649322490000|2022-04-07 09:08:10|4233|4214.3|4233|4214.3|4233|4214.3|4233|4214.3|1
1649322500000|2022-04-07 09:08:20|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|1
1649322520000|2022-04-07 09:08:40|4231.6|4211.6|4231|4211|4231.6|4211.6|4231|4211|2
1649322530000|2022-04-07 09:08:50|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649322560000|2022-04-07 09:09:20|4227.1|4207.1|4227.1|4207.1|4227.1|4207.1|4227.1|4207.1|1
1649322580000|2022-04-07 09:09:40|4223.8|4205|4223|4203|4223.8|4205|4223|4203|2
1649322600000|2022-04-07 09:10:00|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1649322630000|2022-04-07 09:10:30|4225.1|4205.1|4228.1|4208.1|4228.1|4208.1|4224.8|4205.1|4
1649322640000|2022-04-07 09:10:40|4228.3|4208.3|4227|4208.3|4228.6|4208.6|4227|4208.3|3
1649322740000|2022-04-07 09:12:20|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649322750000|2022-04-07 09:12:30|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649322800000|2022-04-07 09:13:20|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649322940000|2022-04-07 09:15:40|4231|4211|4231|4211|4231|4211|4231|4211|1
1649322960000|2022-04-07 09:16:00|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649323350000|2022-04-07 09:22:30|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649323400000|2022-04-07 09:23:20|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649323460000|2022-04-07 09:24:20|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649323480000|2022-04-07 09:24:40|4227|4208.3|4226.5|4207.8|4227|4208.3|4226.5|4207.8|2
1649323540000|2022-04-07 09:25:40|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649323650000|2022-04-07 09:27:30|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649324310000|2022-04-07 09:38:30|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649324420000|2022-04-07 09:40:20|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649324500000|2022-04-07 09:41:40|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649324550000|2022-04-07 09:42:30|4225.8|4207|4225.8|4207|4225.8|4207|4225.8|4207|1
1649324660000|2022-04-07 09:44:20|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649324720000|2022-04-07 09:45:20|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|1
1649324810000|2022-04-07 09:46:50|4226.5|4207.8|4229|4209|4229|4209|4226.5|4207.8|2
1649324820000|2022-04-07 09:47:00|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649325280000|2022-04-07 09:54:40|4228.8|4210|4229|4209.3|4229|4210|4228.8|4209.3|2
1649325290000|2022-04-07 09:54:50|4228||4228||4228||4228||1
1649325330000|2022-04-07 09:55:30|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|4230.3|4210.3|1
1649325340000|2022-04-07 09:55:40|4229.6|4209.6|4229.5|4210|4229.6|4210|4229.5|4209.6|2
1649325350000|2022-04-07 09:55:50|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649325430000|2022-04-07 09:57:10|4229|4210.3|4228|4209.3|4229|4210.3|4228|4209.3|2
1649325490000|2022-04-07 09:58:10|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649325540000|2022-04-07 09:59:00|4228.8|4210|4228.8|4210|4228.8|4210|4228.8|4210|1
1649325600000|2022-04-07 10:00:00|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1649325610000|2022-04-07 10:00:10|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649325630000|2022-04-07 10:00:30|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649325640000|2022-04-07 10:00:40|4228.8|4210|4227.5|4208.8|4228.8|4210|4227|4208.3|3
1649325660000|2022-04-07 10:01:00|4226.8|4208|4226|4207.3|4226.8|4208|4226|4207.3|2
1649325720000|2022-04-07 10:02:00|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649326100000|2022-04-07 10:08:20|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649326210000|2022-04-07 10:10:10|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649326300000|2022-04-07 10:11:40|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|1
1649326350000|2022-04-07 10:12:30|4225|4206.3|4225|4206.3|4225|4206.3|4225|4206.3|1
1649326460000|2022-04-07 10:14:20|4224.8|4206|4224.8|4206|4224.8|4206|4224.8|4206|1
1649326530000|2022-04-07 10:15:30|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1649326560000|2022-04-07 10:16:00|4223|4204.3|4223|4204.3|4223|4204.3|4223|4204.3|1
1649326680000|2022-04-07 10:18:00|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|1
1649326720000|2022-04-07 10:18:40|4223.3|4204.5|4225.3|4206.5|4225.3|4206.5|4223.3|4204.5|3
1649326730000|2022-04-07 10:18:50|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649326740000|2022-04-07 10:19:00|4225.3|4206.5|4225.3|4206.5|4226|4207.3|4225.3|4206.5|3
1649326750000|2022-04-07 10:19:10|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649326820000|2022-04-07 10:20:20|4227.5|4208.8|4228|4209.3|4228|4209.3|4227.5|4208.8|2
1649326930000|2022-04-07 10:22:10|4228.8|4210|4227.8|4209|4228.8|4210|4227.8|4209|2
1649326980000|2022-04-07 10:23:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649327200000|2022-04-07 10:26:40|4227|4208.3|4227|4208.3|4227|4208.3|4227|4208.3|1
1649327240000|2022-04-07 10:27:20|4225.8|4207|4225.8|4207|4225.8|4207|4225.8|4207|1
1649327290000|2022-04-07 10:28:10|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649327350000|2022-04-07 10:29:10|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1649327380000|2022-04-07 10:29:40|4225.8|4207|4225|4206.3|4225.8|4207|4225|4206.3|2
1649327430000|2022-04-07 10:30:30|4226.3|4207.5|4227|4208.3|4227|4208.3|4226.3|4207.5|2
1649327440000|2022-04-07 10:30:40|4228.3|4209.5|4227.3|4208.5|4228.3|4209.5|4227.3|4208.5|2
1649327490000|2022-04-07 10:31:30|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1649327580000|2022-04-07 10:33:00|4227.3|4208.5|4227.3|4208.5|4229|4209|4227.3|4208.5|3
1649327740000|2022-04-07 10:35:40|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649327880000|2022-04-07 10:38:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649327990000|2022-04-07 10:39:50|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1649328000000|2022-04-07 10:40:00|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649328110000|2022-04-07 10:41:50|4229.6|4209.6|4229.6|4209.6|4229.6|4209.6|4229.6|4209.6|1
1649328120000|2022-04-07 10:42:00|4229.8|4210.3|4229.8|4210.3|4229.8|4210.3|4229.8|4210.3|1
1649328130000|2022-04-07 10:42:10|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649328180000|2022-04-07 10:43:00|4230|4211.3|4230|4211.3|4230|4211.3|4230|4211.3|1
1649328220000|2022-04-07 10:43:40|4230.8|4212|4231.8|4213|4231.8|4213|4230.8|4212|2
1649328390000|2022-04-07 10:46:30|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|1
1649328610000|2022-04-07 10:50:10|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|1
1649328700000|2022-04-07 10:51:40|4231.8|4213|4231|4212.3|4231.8|4213|4231|4212.3|2
1649328710000|2022-04-07 10:51:50|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649328730000|2022-04-07 10:52:10|4229.3|4210.5|4228.1|4208.1|4229.3|4210.5|4228.1|4208.1|3
1649328750000|2022-04-07 10:52:30|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649328810000|2022-04-07 10:53:30|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649328880000|2022-04-07 10:54:40|4224.8|4206|4229|4210.3|4229|4210.3|4224.8|4206|4
1649328910000|2022-04-07 10:55:10|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649328950000|2022-04-07 10:55:50|4229|4210.3|4226.8|4208|4229|4210.3|4226.8|4208|4
1649328960000|2022-04-07 10:56:00|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1649328980000|2022-04-07 10:56:20|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649328990000|2022-04-07 10:56:30|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649329040000|2022-04-07 10:57:20|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649329090000|2022-04-07 10:58:10|4225|4206.3|4226.3|4207.5|4226.3|4207.5|4225|4206.3|2
1649329120000|2022-04-07 10:58:40|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649329170000|2022-04-07 10:59:30|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|1
1649329280000|2022-04-07 11:01:20|4226|4207.3|4226|4207.3|4226|4207.3|4226|4207.3|1
1649329300000|2022-04-07 11:01:40|4224.8|4206|4225.8|4207|4225.8|4207|4224.8|4206|2
1649329350000|2022-04-07 11:02:30|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|4226.3|4207.5|1
1649329360000|2022-04-07 11:02:40|4227|4208.3|4230.3|4211.5|4230.3|4211.5|4227|4208.3|3
1649329440000|2022-04-07 11:04:00|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649329460000|2022-04-07 11:04:20|4228.5|4209.8|4227.5|4208.8|4228.5|4209.8|4227.5|4208.8|2
1649329470000|2022-04-07 11:04:30|4226.8|4208|4226|4207.3|4226.8|4208|4226|4207.3|2
1649329510000|2022-04-07 11:05:10|4226.8|4208|4228.3|4209.5|4228.3|4209.5|4226.8|4208|2
1649329520000|2022-04-07 11:05:20|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1649329570000|2022-04-07 11:06:10|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|1
1649329720000|2022-04-07 11:08:40|4230.3|4211.5|4231.3|4212.5|4231.3|4212.5|4230.3|4211.5|2
1649329780000|2022-04-07 11:09:40|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|1
1649329830000|2022-04-07 11:10:30|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649329900000|2022-04-07 11:11:40|4231|4212.3|4231|4212.3|4231|4212.3|4231|4212.3|1
1649329960000|2022-04-07 11:12:40|4230.8|4212|4230.8|4212|4230.8|4212|4230.8|4212|1
1649330230000|2022-04-07 11:17:10|4229.5|4210.8|4228.3|4209.5|4229.5|4210.8|4228.3|4209.5|2
1649330260000|2022-04-07 11:17:40|4227.8|4209|4228.5|4209.8|4228.5|4209.8|4227.8|4209|2
1649330310000|2022-04-07 11:18:30|4227.8|4209|4227|4208.3|4227.8|4209|4227|4208.3|2
1649330370000|2022-04-07 11:19:30|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649330380000|2022-04-07 11:19:40|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1649330430000|2022-04-07 11:20:30|4227|4208.3|4227|4208.3|4227|4208.3|4227|4208.3|1
1649330540000|2022-04-07 11:22:20|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|4227.3|4208.5|1
1649330560000|2022-04-07 11:22:40|4227.8|4209|4227.8|4209|4227.8|4209|4227.8|4209|1
1649330570000|2022-04-07 11:22:50|4229|4210.3|4227.8|4209|4229|4210.3|4227.8|4209|2
1649330620000|2022-04-07 11:23:40|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1649330730000|2022-04-07 11:25:30|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649330750000|2022-04-07 11:25:50|4229.6|4209.6|4231|4211|4231|4211|4229.6|4209.6|2
1649330770000|2022-04-07 11:26:10|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|4231.5|4212.8|1
1649330810000|2022-04-07 11:26:50|4230.8|4212|4230.8|4212|4230.8|4212|4230.8|4212|1
1649330860000|2022-04-07 11:27:40|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|4230.5|4211.8|1
1649330920000|2022-04-07 11:28:40|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649330970000|2022-04-07 11:29:30|4228.5|4209.8|4229.3|4210.5|4229.3|4210.5|4228.5|4209.8|2
1649331030000|2022-04-07 11:30:30|4229|4210.3|4231.8|4211.8|4231.8|4211.8|4229|4210.3|3
1649331060000|2022-04-07 11:31:00|4232.4|4212.4|4232.8|4213.5|4232.8|4213.5|4232.4|4212.4|2
1649331080000|2022-04-07 11:31:20|4233|4214.3|4233|4214.3|4233|4214.3|4233|4214.3|1
1649331090000|2022-04-07 11:31:30|4233.5|4214.8|4233|4214.3|4233.5|4214.8|4233|4214.3|2
1649331120000|2022-04-07 11:32:00|4233.8|4215|4233.8|4215|4233.8|4215|4233.8|4215|1
1649331130000|2022-04-07 11:32:10|4234.8|4216|4234.8|4216|4234.8|4216|4234.8|4216|1
1649331140000|2022-04-07 11:32:20|4235.8|4217|4236.5|4217.8|4236.5|4217.8|4235.8|4217|2
1649331150000|2022-04-07 11:32:30|4238|4219.3|4236.8|4218|4238|4219.3|4236.8|4218|2
1649331160000|2022-04-07 11:32:40|4238.3|4219.5|4241.1|4221.1|4241.8|4223|4238.3|4219.5|4
1649331170000|2022-04-07 11:32:50|4241.5|4222.5|4240.6|4220.6|4241.5|4222.5|4240.6|4220.6|2
1649331190000|2022-04-07 11:33:10|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649331200000|2022-04-07 11:33:20|4240|4221.3|4240.3|4221.5|4241|4222.3|4240|4221.3|3
1649331220000|2022-04-07 11:33:40|4239.3|4220.5|4239.5|4220.8|4241.1|4221.1|4239.3|4220.5|3
1649331230000|2022-04-07 11:33:50|4240.3|4221.5|4239.5|4220.8|4240.3|4221.5|4238.8|4220|3
1649331240000|2022-04-07 11:34:00|4240.5|4221.8|4239.3|4220.5|4240.5|4221.8|4239.3|4220.5|2
1649331250000|2022-04-07 11:34:10|4238.8|4220|4239.5|4219.8|4239.5|4220|4238.8|4219.8|2
1649331270000|2022-04-07 11:34:30|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1649331280000|2022-04-07 11:34:40|4238.8|4220|4238.3|4219.3|4238.8|4220|4237.8|4219|3
1649331290000|2022-04-07 11:34:50|4237.5|4218.5|4237.3|4218.5|4237.5|4218.5|4237.3|4218.5|2
1649331320000|2022-04-07 11:35:20|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1649331340000|2022-04-07 11:35:40|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649331360000|2022-04-07 11:36:00|4238.9|4218.9|4238.3|4218.8|4238.9|4218.9|4238.3|4218.8|2
1649331380000|2022-04-07 11:36:20||4219.5||4219.5||4219.5||4219.5|1
1649331390000|2022-04-07 11:36:30|4237.3|4218.5|4238.3|4219.5|4238.3|4219.5|4237.3|4218.5|2
1649331410000|2022-04-07 11:36:50|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649331440000|2022-04-07 11:37:20|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1649331450000|2022-04-07 11:37:30|4239.5|4220.8|4240.3|4221.5|4240.3|4221.5|4239.5|4220.8|2
1649331470000|2022-04-07 11:37:50|4241.8|4223|4241.1|4221.1|4241.8|4223|4241.1|4221.1|2
1649331480000|2022-04-07 11:38:00|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|4240.5|4220.5|1
1649331490000|2022-04-07 11:38:10|4239.5|4220.8|4239|4220.3|4239.5|4220.8|4239|4220.3|2
1649331530000|2022-04-07 11:38:50|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|1
1649331540000|2022-04-07 11:39:00|4237|4218.3|4238.8|4220|4238.8|4220|4237|4218.3|5
1649331600000|2022-04-07 11:40:00|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1649331630000|2022-04-07 11:40:30|4236.5|4217.8|4237.8|4219|4237.8|4219|4236.5|4217.8|3
1649331660000|2022-04-07 11:41:00|4238.5|4219.8|4237.8|4218.5|4238.5|4219.8|4237.8|4217.9|3
1649331710000|2022-04-07 11:41:50|4237.3||4237.3||4237.3||4237.3||1
1649331720000|2022-04-07 11:42:00|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1649331730000|2022-04-07 11:42:10|4237.6|4217.6|4237.6|4217.6|4237.6|4217.6|4237.6|4217.6|1
1649331750000|2022-04-07 11:42:30|4236.8|4218|4236.8|4218|4236.8|4218|4236.8|4218|1
1649331780000|2022-04-07 11:43:00|4237.5|4218.8|4238.3|4219.5|4238.3|4219.5|4237.5|4218.8|2
1649331840000|2022-04-07 11:44:00|4238.5|4219.8|4237.3|4218.5|4238.5|4219.8|4237.3|4218.5|2
1649331850000|2022-04-07 11:44:10|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1649331910000|2022-04-07 11:45:10|4238.5|4219.8|4236.8|4218|4238.5|4219.8|4236.8|4218|2
1649331930000|2022-04-07 11:45:30|4235.8|4217|4237|4218.3|4237|4218.3|4235.3|4216.5|7
1649331970000|2022-04-07 11:46:10|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649331980000|2022-04-07 11:46:20|4236.5|4217.8|4236.5|4217.8|4236.5|4217.8|4236.5|4217.8|1
1649332010000|2022-04-07 11:46:50|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1649332040000|2022-04-07 11:47:20|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1649332070000|2022-04-07 11:47:50|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1649332100000|2022-04-07 11:48:20|4238.3|4219.5|4241.1|4221.1|4241.1|4221.1|4238.3|4219.5|3
1649332120000|2022-04-07 11:48:40|4240.3|4221.5|4239.8|4221|4240.3|4221.5|4239.8|4221|2
1649332160000|2022-04-07 11:49:20|4241.5|4222.8|4239.5|4220.8|4241.5|4222.8|4239.5|4220.8|3
1649332200000|2022-04-07 11:50:00|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649332210000|2022-04-07 11:50:10|4239.5|4220.8|4240.3|4221.5|4240.3|4221.5|4239.5|4220.8|2
1649332230000|2022-04-07 11:50:30|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1649332240000|2022-04-07 11:50:40|4242.3|4223.5|4244.5|4225.3|4244.5|4225.3|4242.3|4223.5|3
1649332290000|2022-04-07 11:51:30|4243.5|4224.8|4240.8|4222|4243.5|4224.8|4240.8|4222|9
1649332300000|2022-04-07 11:51:40|4240.3|4220.3|4240.8|4220.8|4241.4|4222.5|4239.3|4220.3|9
1649332320000|2022-04-07 11:52:00|4240.3|4221|4238.8|4220|4240.3|4221|4238.8|4220|5
1649332330000|2022-04-07 11:52:10|4239.5|4220.8|4240.3|4221.5|4241.3|4222.5|4239.5|4220.8|4
1649332390000|2022-04-07 11:53:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649332460000|2022-04-07 11:54:20|4239.3|4220.5|4239.5|4220.8|4239.5|4220.8|4238.8|4220|3
1649332470000|2022-04-07 11:54:30|4238.8|4220|4233.5|4214.8|4238.8|4220|4233.5|4214.8|7
1649332480000|2022-04-07 11:54:40|4232.8|4214|4232.5|4213.8|4233.5|4214.8|4232.3|4213.5|7
1649332490000|2022-04-07 11:54:50|4233.9|4213.9|4234|4214.5|4234|4214.5|4233.5|4213.8|3
1649332500000|2022-04-07 11:55:00|4233.3|4215.3|4237.4|4217.4|4237.4|4217.4|4233.3|4215.3|6
1649332520000|2022-04-07 11:55:20|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1649332530000|2022-04-07 11:55:30|4239.3|4220.5|4238.5|4219.8|4239.3|4220.5|4238.5|4219.8|2
1649332540000|2022-04-07 11:55:40|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649332550000|2022-04-07 11:55:50|4239|4220.3|4239.5|4220.8|4239.5|4220.8|4239|4220.3|2
1649332660000|2022-04-07 11:57:40|4239.8|4221|4239.3|4220.5|4239.8|4221|4239.3|4220.5|2
1649332710000|2022-04-07 11:58:30|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1649332720000|2022-04-07 11:58:40|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1649332740000|2022-04-07 11:59:00|4241.8|4223|4241.8|4223|4241.8|4223|4241|4222.3|3
1649332750000|2022-04-07 11:59:10|4241|4222.3|4240|4220.8|4241.1|4222.3|4240|4220.6|6
1649332780000|2022-04-07 11:59:40|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649332820000|2022-04-07 12:00:20|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1649332840000|2022-04-07 12:00:40|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649332850000|2022-04-07 12:00:50|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649332900000|2022-04-07 12:01:40|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649332910000|2022-04-07 12:01:50|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649332960000|2022-04-07 12:02:40|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1649333020000|2022-04-07 12:03:40|4240.5|4221.8|4239.3|4220.5|4240.5|4221.8|4239.3|4220.5|3
1649333050000|2022-04-07 12:04:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649333060000|2022-04-07 12:04:20|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649333080000|2022-04-07 12:04:40|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1649333130000|2022-04-07 12:05:30|4239|4220.3|4240|4221.3|4240|4221.3|4239|4220.3|2
1649333190000|2022-04-07 12:06:30|4239|4220.3|4239|4220.3|4239|4220.3|4239|4220.3|1
1649333230000|2022-04-07 12:07:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649333250000|2022-04-07 12:07:30|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1649333290000|2022-04-07 12:08:10|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|4238.3|4219.5|1
1649333340000|2022-04-07 12:09:00|4237|4218.3|4237|4218.3|4237|4218.3|4237|4218.3|1
1649333360000|2022-04-07 12:09:20|4237.5|4218.8|4238.3|4219.5|4238.3|4219.5|4237.5|4218.8|2
1649333390000|2022-04-07 12:09:50|4239|4220.3|4241.8|4223|4241.8|4223|4239|4220.3|4
1649333400000|2022-04-07 12:10:00|4242.5|4221.8|4242.5|4222.5|4242.5|4222.5|4242.5|4221.8|2
1649333410000|2022-04-07 12:10:10|4241.5|4221.5|4241.5|4221.5|4241.5|4221.5|4241.5|4221.5|1
1649333420000|2022-04-07 12:10:20|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1649333430000|2022-04-07 12:10:30|4240|4221.3|4240.3|4220.3|4240.3|4221.3|4239.1|4219.1|4
1649333440000|2022-04-07 12:10:40|4239.5||4239.5||4239.5||4239.5||1
1649333470000|2022-04-07 12:11:10|4238.9|4218.9|4239.4|4219.4|4239.4|4219.4|4238.9|4218.9|2
1649333490000|2022-04-07 12:11:30|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|1
1649333530000|2022-04-07 12:12:10|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|1
1649333540000|2022-04-07 12:12:20|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649333550000|2022-04-07 12:12:30|4237|4218.3|4235.3|4216.5|4237|4218.3|4235.3|4216.5|3
1649333570000|2022-04-07 12:12:50|4234.8|4216|4234.8|4216|4234.8|4216|4234.8|4216|1
1649333580000|2022-04-07 12:13:00|4235.5|4216.8|4237.3|4218.5|4237.3|4218.5|4235.5|4216.8|2
1649333650000|2022-04-07 12:14:10|4236.8|4218|4236.8|4218|4236.8|4218|4236.8|4218|1
1649333730000|2022-04-07 12:15:30|4237.5|4218.8|4237.5|4218.8|4237.5|4218.8|4237.5|4218.8|1
1649333740000|2022-04-07 12:15:40|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|4238.5|4219.8|1
1649333750000|2022-04-07 12:15:50|4237.8|4219|4236.8|4218|4237.8|4219|4236.8|4218|2
1649333760000|2022-04-07 12:16:00|4238.6|4218.6|4238.8|4219|4238.8|4219|4238.6|4218.6|2
1649333770000|2022-04-07 12:16:10|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1649333780000|2022-04-07 12:16:20|4239|4220.3|4238|4219.3|4239|4220.3|4238|4219.3|2
1649333830000|2022-04-07 12:17:10|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649333980000|2022-04-07 12:19:40|4237.3|4217.3|4236.8|4216.8|4237.3|4217.3|4236.8|4216.8|2
1649333990000|2022-04-07 12:19:50|4235.5|4215.5|4233.8|4214.8|4235.5|4215.5|4232.8|4213.5|3
1649334000000|2022-04-07 12:20:00||4213.8||4213.8||4213.8||4213.8|1
1649334020000|2022-04-07 12:20:20|4233.6|4215|4233.8|4215|4233.8|4215|4232.5|4213.5|4
1649334060000|2022-04-07 12:21:00|4234|4213.8|4231.8|4213|4234|4215.3|4231.8|4213|3
1649334120000|2022-04-07 12:22:00|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|1
1649334150000|2022-04-07 12:22:30|4231.8|4213|4231.8|4213|4231.8|4213|4231.8|4213|1
1649334170000|2022-04-07 12:22:50|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|1
1649334180000|2022-04-07 12:23:00|4233.8|4215|4233.8|4215|4233.8|4215|4233.8|4215|1
1649334240000|2022-04-07 12:24:00|4234|4215.3|4234|4215.3|4234|4215.3|4234|4215.3|1
1649334280000|2022-04-07 12:24:40|4233|4214.3|4233|4214.3|4233|4214.3|4233|4214.3|1
1649334330000|2022-04-07 12:25:30|4232.8|4214|4232.8|4214|4232.8|4214|4232.8|4214|1
1649334380000|2022-04-07 12:26:20|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|1
1649334400000|2022-04-07 12:26:40|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|4232.5|4213.8|1
1649334420000|2022-04-07 12:27:00|4233.5|4214.8|4232.8|4214|4233.5|4214.8|4232.8|4214|2
1649334450000|2022-04-07 12:27:30|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|4233.5|4214.8|1
1649334460000|2022-04-07 12:27:40|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|4232.3|4213.5|1
1649334470000|2022-04-07 12:27:50|4233|4214.3|4231|4212.3|4233|4214.3|4231|4212.3|2
1649334480000|2022-04-07 12:28:00|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649334490000|2022-04-07 12:28:10|4227.8|4207.8|4228.8|4208.8|4228.8|4208.8|4227.8|4207.8|2
1649334510000|2022-04-07 12:28:30||4210||4210||4210||4210|1
1649334540000|2022-04-07 12:29:00|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1649334600000|2022-04-07 12:30:00|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1649334630000|2022-04-07 12:30:30|4229.8|4211|4229.8|4211|4229.8|4211|4229.8|4211|1
1649334640000|2022-04-07 12:30:40|4229|4210.3|4229|4210.3|4229|4210.3|4229|4210.3|1
1649334650000|2022-04-07 12:30:50|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649334660000|2022-04-07 12:31:00|4228.8|4210|4227.5|4208.8|4228.8|4210|4227.5|4208.8|2
1649334670000|2022-04-07 12:31:10|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649334700000|2022-04-07 12:31:40|4227.5|4208.8|4226.5|4207.8|4227.5|4208.8|4226.5|4207.8|2
1649334720000|2022-04-07 12:32:00|4227.3|4208.5|4225.3|4206.5|4227.3|4208.5|4225.3|4206.5|3
1649334730000|2022-04-07 12:32:10|4224.3|4205.5|4223.3|4204.5|4224.3|4205.5|4223.3|4204.5|2
1649334760000|2022-04-07 12:32:40|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|4222.5|4203.8|1
1649334810000|2022-04-07 12:33:30|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|4222.3|4203.5|1
1649334820000|2022-04-07 12:33:40|4224|4205.3|4224|4205.3|4224|4205.3|4224|4205.3|1
1649334840000|2022-04-07 12:34:00|4223.3|4204.5|4223.3|4204.5|4223.3|4204.5|4223.3|4204.5|1
1649334860000|2022-04-07 12:34:20|4222.3|4203.5|4220.8|4202|4222.3|4203.5|4220.8|4202|3
1649334920000|2022-04-07 12:35:20|4221.3|4202.5|4223.8|4203.8|4223.8|4203.8|4221.3|4202.5|3
1649334930000|2022-04-07 12:35:30|4223.3|4204|4220.5|4201.8|4223.3|4204|4220.5|4201.8|5
1649334940000|2022-04-07 12:35:40|4221.5|4202.8|4221.8|4203|4221.8|4203|4220.3|4201.5|4
1649334990000|2022-04-07 12:36:30|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1649335030000|2022-04-07 12:37:10|4222|4203.3|4222|4203.3|4222|4203.3|4222|4203.3|1
1649335080000|2022-04-07 12:38:00|4221.5|4202.8|4220.5|4201.8|4221.5|4202.8|4220.5|4201.8|2
1649335110000|2022-04-07 12:38:30|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|4221.5|4202.8|1
1649335140000|2022-04-07 12:39:00|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|4220.3|4201.5|1
1649335200000|2022-04-07 12:40:00|4220|4201.3|4218.5|4199.8|4220|4201.3|4218.5|4199.8|2
1649335210000|2022-04-07 12:40:10|4218|4199.3|4219|4200.3|4219|4200.3|4218|4199.3|2
1649335260000|2022-04-07 12:41:00|4218.3|4199.5|4216.8|4198|4218.3|4199.5|4216.8|4198|3
1649335270000|2022-04-07 12:41:10|4215.5|4196.8|4212.9|4192.9|4215.5|4196.8|4212.3|4192.3|4
1649335280000|2022-04-07 12:41:20|4213.6|4193.6|4210|4190|4213.6|4193.6|4210|4190|6
1649335290000|2022-04-07 12:41:30|4209.1|4189.1|4210|4190|4210|4190|4209.1|4189.1|3
1649335300000|2022-04-07 12:41:40|4208.6|4188.6|4207|4188.3|4208.6|4188.6|4207|4188.3|2
1649335320000|2022-04-07 12:42:00|4209.5|4189.5|4211|4191|4211.1|4191.1|4209.5|4189.5|3
1649335330000|2022-04-07 12:42:10|4210.8|4190.8|4211|4192.3|4211|4192.3|4210.8|4190.8|2
1649335370000|2022-04-07 12:42:50|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|4212.5|4192.5|1
1649335390000|2022-04-07 12:43:10||4193.8||4193.8||4193.8||4193.8|1
1649335450000|2022-04-07 12:44:10|4211.5|4192.8|4210.5|4191.8|4211.5|4192.8|4210.5|4191.8|2
1649335470000|2022-04-07 12:44:30|4209.5|4190.8|4209.3|4190.5|4210.3|4191.5|4209.3|4190.5|3
1649335480000|2022-04-07 12:44:40|4210.5|4191.8|4210.8|4192|4210.8|4192|4210.5|4191.8|2
1649335520000|2022-04-07 12:45:20|4210|4191.3|4206.6|4186.6|4210|4191.3|4204.8|4186|6
1649335530000|2022-04-07 12:45:30|4206.1|4186.1|4204|4185.3|4206.1|4186.1|4204|4185.3|3
1649335580000|2022-04-07 12:46:20|4204.8|4186|4204.8|4186|4204.8|4186|4204.8|4186|1
1649335590000|2022-04-07 12:46:30|4205.5|4186.8|4206.3|4187.5|4206.3|4187.5|4205.5|4186.8|2
1649335600000|2022-04-07 12:46:40|4205.6|4185.6|4204.6|4184.6|4205.6|4185.6|4204.6|4184.6|2
1649335610000|2022-04-07 12:46:50|4204.8|4185|4203.8|4185|4204.8|4185|4203.8|4185|2
1649335620000|2022-04-07 12:47:00|4203|4184.3|4203|4184.3|4203|4184.3|4203|4184.3|1
1649335670000|2022-04-07 12:47:50|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|1
1649335750000|2022-04-07 12:49:10|4201.8|4183|4202.8|4184|4202.8|4184|4201.8|4183|2
1649335780000|2022-04-07 12:49:40|4201.8|4183|4201.8|4183|4201.8|4183|4201.8|4183|1
1649335790000|2022-04-07 12:49:50|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|1
1649335840000|2022-04-07 12:50:40|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|1
1649335880000|2022-04-07 12:51:20|4202.8|4184|4202.8|4184|4202.8|4184|4202.8|4184|1
1649335890000|2022-04-07 12:51:30|4204|4185.3|4204.5|4185.8|4205.8|4185.8|4203.8|4185|4
1649335910000|2022-04-07 12:51:50|4205|4186.3|4205|4186.3|4205|4186.3|4205|4186.3|1
1649335920000|2022-04-07 12:52:00|4206.3|4187.5|4206.3|4187.5|4206.3|4187.5|4206.3|4187.5|1
1649335930000|2022-04-07 12:52:10|4206.8|4188|4206.8|4188|4206.8|4188|4206.8|4188|1
1649335970000|2022-04-07 12:52:50|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1649335980000|2022-04-07 12:53:00|4208.8|4190|4208.8|4190|4208.8|4190|4208.8|4190|1
1649335990000|2022-04-07 12:53:10|4209.3|4190.5|4208.8|4190|4209.3|4190.5|4208.8|4190|2
1649336000000|2022-04-07 12:53:20|4207.8|4189|4209.6|4189.6|4209.6|4189.6|4207.8|4189|2
1649336010000|2022-04-07 12:53:30|4216.8|4196.8|4217.1|4197.1|4217.1|4197.1|4216.1|4196.1|3
1649336020000|2022-04-07 12:53:40|4217.9|4197.9|4216.1|4196.1|4219.9|4199.9|4216.1|4196.1|5
1649336030000|2022-04-07 12:53:50|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|4215.8|4195.8|1
1649336040000|2022-04-07 12:54:00|4216|4196|4213.3|4194.5|4216|4196|4213.3|4194.5|3
1649336050000|2022-04-07 12:54:10|4214|4195.3|4220.9|4200.9|4221.4|4201.4|4214|4195.3|4
1649336060000|2022-04-07 12:54:20|4220.4|4200.4|4219.5|4199.5|4220.4|4200.4|4219.5|4199.5|3
1649336070000|2022-04-07 12:54:30|4215.9|4195.9|4212.6|4192.6|4215.9|4195.9|4211.1|4191.1|12
1649336080000|2022-04-07 12:54:40|4213.3|4193.3|4215.5|4196.8|4216.3|4197.5|4213.3|4193.3|4
1649336090000|2022-04-07 12:54:50|4215.4|4195.4|4215|4196.3|4215.8|4196.3|4215|4195.4|4
1649336100000|2022-04-07 12:55:00|4214.3|4195.5|4216.3|4196.3|4216.5|4197.8|4214.3|4195.5|4
1649336110000|2022-04-07 12:55:10|4216.6|4196.6|4216.3|4196.8|4216.6|4196.8|4216.3|4196.6|2
1649336120000|2022-04-07 12:55:20|4217.3|4197.5|4217.5|4197.5|4217.5|4198|4215.1|4195.1|6
1649336130000|2022-04-07 12:55:30|4217.8|4198|4217.8|4199|4217.8|4199|4217.8|4198|2
1649336140000|2022-04-07 12:55:40|4217|4198.3|4216.5|4197.8|4217|4198.3|4216.5|4197.8|2
1649336160000|2022-04-07 12:56:00|4215.8|4197|4215.4|4195.4|4215.8|4197|4215|4195|4
1649336170000|2022-04-07 12:56:10|4215.5|4196|4216.3|4197.5|4217|4198|4215.5|4196|4
1649336180000|2022-04-07 12:56:20|4215.5|4196.8|4216.3|4197.5|4216.3|4197.5|4215.5|4196.8|2
1649336200000|2022-04-07 12:56:40|4215.5|4196.8|4213.8|4195|4215.5|4196.8|4213.8|4195|2
1649336290000|2022-04-07 12:58:10|4213|4194.3|4214|4195.3|4214|4195.3|4213|4194.3|2
1649336300000|2022-04-07 12:58:20|4215|4196.3|4215|4196.3|4215|4196.3|4215|4196.3|1
1649336360000|2022-04-07 12:59:20|4214.8|4196|4214.8|4196|4214.8|4196|4214.8|4196|1
1649336380000|2022-04-07 12:59:40|4213.8|4195|4213.8|4195|4213.8|4195|4213.8|4195|1
1649336400000|2022-04-07 13:00:00|4212.8|4194|4214.3|4195.5|4214.3|4195.5|4212.8|4194|3
1649336410000|2022-04-07 13:00:10|4215|4196.3|4220.8|4202|4220.8|4202|4214.3|4195.5|14
1649336420000|2022-04-07 13:00:20|4220|4201.3|4220|4201.3|4220|4201.3|4220|4201.3|1
1649336430000|2022-04-07 13:00:30|4219.3|4200.5|4216.1|4196.1|4219.3|4200.5|4215.4|4195.4|6
1649336440000|2022-04-07 13:00:40|4216.5|4196.5|4213.5|4194.8|4216.5|4196.5|4212.8|4194|6
1649336470000|2022-04-07 13:01:10|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|4214.3|4195.5|1
1649336480000|2022-04-07 13:01:20|4216.1|4196.1|4216.3|4196.5|4216.3|4196.5|4216.1|4196.1|2
1649336490000|2022-04-07 13:01:30|4216.5|4197.5|4217.5|4198.8|4217.5|4198.8|4216.5|4197.5|5
1649336500000|2022-04-07 13:01:40|4218.3|4199.5|4219.5|4200.8|4220.8|4202|4218.3|4199.5|6
1649336510000|2022-04-07 13:01:50|4220.3|4201.5|4223.5|4204.8|4224.5|4205.8|4220.3|4201.5|13
1649336520000|2022-04-07 13:02:00|4222.6|4202.6|4221|4201.5|4222.6|4202.6|4221|4201.5|3
1649336530000|2022-04-07 13:02:10|4220.3|4202.3|4220.3|4201.5|4220.3|4202.3|4220.3|4201.5|2
1649336540000|2022-04-07 13:02:20|4220.8|4202|4220.8|4202|4220.8|4202|4220.8|4202|1
1649336550000|2022-04-07 13:02:30|4220.3|4201.5|4220.3|4201.5|4221|4202.3|4220.3|4201.5|3
1649336560000|2022-04-07 13:02:40|4220.5|4200.5|4220.3|4201.5|4221.3|4202|4220.3|4200.5|5
1649336570000|2022-04-07 13:02:50|4219.5|4200.8|4221.8|4203|4221.8|4203|4219.5|4200.8|2
1649336580000|2022-04-07 13:03:00|4222.5|4203.8|4221.8|4203|4222.5|4203.8|4221.8|4203|2
1649336610000|2022-04-07 13:03:30|4222.8|4204|4223.3|4204.5|4226|4206|4222.8|4204|7
1649336620000|2022-04-07 13:03:40|4224|4205.3|4224|4205.3|4224|4205.3|4224|4205.3|1
1649336630000|2022-04-07 13:03:50|4224.8|4206|4226.8|4208|4226.8|4208|4224.8|4205.8|5
1649336640000|2022-04-07 13:04:00|4226|4207.3|4226|4207.3|4226|4207.3|4224.8|4206|6
1649336650000|2022-04-07 13:04:10|4224.8|4206|4226.3|4207.5|4226.3|4207.5|4224.8|4206|2
1649336660000|2022-04-07 13:04:20|4225.3|4206.5|4226|4207.3|4226|4207.3|4225.3|4206.5|2
1649336670000|2022-04-07 13:04:30|4226.8|4208|4227.5|4208.8|4227.5|4208.8|4226.8|4208|2
1649336680000|2022-04-07 13:04:40|4226.8|4208|4225.8|4207|4226.8|4208|4225.8|4207|2
1649336690000|2022-04-07 13:04:50|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4225.8|4207|3
1649336700000|2022-04-07 13:05:00|4225.8|4207|4225.3|4206.5|4225.8|4207|4224.5|4205.8|3
1649336710000|2022-04-07 13:05:10|4224.5|4205.8|4226|4207.3|4226.3|4207.5|4224.5|4205.8|4
1649336720000|2022-04-07 13:05:20|4226.8|4208|4227.3|4208.5|4228|4209.3|4226.8|4208|5
1649336730000|2022-04-07 13:05:30|4226.3|4207.5|4227|4208.3|4227|4208.3|4226.3|4207.5|4
1649336740000|2022-04-07 13:05:40|4226|4207.3|4227|4208.3|4227.5|4208.8|4226|4207.3|5
1649336750000|2022-04-07 13:05:50|4227.8|4209|4228.3|4209.5|4229.5|4210.8|4227.8|4209|6
1649336760000|2022-04-07 13:06:00|4227.5|4208.8|4229|4210|4230|4210.3|4227.5|4208.8|8
1649336770000|2022-04-07 13:06:10|4228.3|4209.5|4229|4210.3|4229|4210.3|4228.3|4209.5|2
1649336780000|2022-04-07 13:06:20|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|4228.3|4209.5|1
1649336790000|2022-04-07 13:06:30|4227.3|4208.5|4228|4209.3|4228|4209.3|4227.3|4208.5|2
1649336800000|2022-04-07 13:06:40|4228.8|4210|4228.5|4209.8|4229.5|4210.8|4227.8|4209|5
1649336820000|2022-04-07 13:07:00|4227.8|4209|4227.3|4208.5|4227.8|4209|4227.3|4208.5|2
1649336830000|2022-04-07 13:07:10|4228|4209.3|4228|4209.3|4228|4209.3|4228|4209.3|1
1649336840000|2022-04-07 13:07:20|4227.8|4209|4228.5|4209.8|4228.5|4209.8|4226|4207.3|5
1649336860000|2022-04-07 13:07:40|4227.5|4208.8|4228.3|4209.5|4228.3|4209.5|4227.5|4208.8|2
1649336880000|2022-04-07 13:08:00|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649336900000|2022-04-07 13:08:20|4227|4208.3|4226.3|4207.5|4227|4208.3|4226.3|4207.5|2
1649336920000|2022-04-07 13:08:40|4227|4208.3|4227|4208.3|4227|4208.3|4227|4208.3|1
1649336930000|2022-04-07 13:08:50|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|4227.5|4208.8|1
1649336940000|2022-04-07 13:09:00|4226.8|4208|4226.8|4208|4226.8|4208|4226.8|4208|1
1649336950000|2022-04-07 13:09:10|4225.5|4206.8|4224.8|4206|4225.5|4206.8|4223.3|4204.5|4
1649336970000|2022-04-07 13:09:30|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|4225.5|4206.8|1
1649336990000|2022-04-07 13:09:50|4224.8|4206|4224.8|4206|4224.8|4206|4224.8|4206|1
1649337000000|2022-04-07 13:10:00|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1649337010000|2022-04-07 13:10:10|4223|4204.3|4223|4204.3|4224|4205.3|4223|4204.3|3
1649337060000|2022-04-07 13:11:00|4223.5|4204.8|4223.5|4204.8|4223.5|4204.8|4222.8|4204|3
1649337090000|2022-04-07 13:11:30|4224.3|4205.5|4225.3|4206.5|4225.3|4206.5|4224.3|4205.5|2
1649337110000|2022-04-07 13:11:50|4224.8|4206|4224.8|4206|4224.8|4206|4224.8|4206|1
1649337140000|2022-04-07 13:12:20|4225.5|4206.8|4227.8|4209|4227.8|4209|4225.5|4206.8|5
1649337150000|2022-04-07 13:12:30|4227|4208.3|4227.8|4209|4227.8|4209|4227|4208.3|2
1649337160000|2022-04-07 13:12:40|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|4226.5|4207.8|1
1649337180000|2022-04-07 13:13:00|4228.5|4209.8|4228.8|4210|4229.3|4210.5|4228|4209.3|4
1649337190000|2022-04-07 13:13:10|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|4229.5|4210.8|1
1649337200000|2022-04-07 13:13:20|4230|4211.3|4230|4211.3|4230|4211.3|4230|4211.3|1
1649337210000|2022-04-07 13:13:30|4231.3|4212.5|4231.5|4212.8|4232|4213.3|4231.3|4212.5|3
1649337220000|2022-04-07 13:13:40|4232.3|4213.5|4231|4212.3|4232.3|4213.5|4231|4212.3|2
1649337240000|2022-04-07 13:14:00|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|4230.3|4211.5|1
1649337260000|2022-04-07 13:14:20|4229.3|4210.5|4229.3|4210.5|4229.3|4210.5|4228.5|4209.8|3
1649337300000|2022-04-07 13:15:00|4228|4209.3|4226.8|4208|4228|4209.3|4226.8|4208|5
1649337330000|2022-04-07 13:15:30|4225.8|4207|4225.8|4207|4225.8|4207|4225.8|4207|1
1649337340000|2022-04-07 13:15:40|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|4225.3|4206.5|1
1649337380000|2022-04-07 13:16:20|4224.3|4205.5|4225.3|4206.5|4225.3|4206.5|4224.3|4205.5|2
1649337400000|2022-04-07 13:16:40|4224.5|4205.8|4224.5|4205.8|4224.5|4205.8|4224.5|4205.8|1
1649337450000|2022-04-07 13:17:30|4223.8|4205|4223.8|4205|4223.8|4205|4223.8|4205|1
1649337460000|2022-04-07 13:17:40|4222.5|4203.8|4221.8|4203|4222.5|4203.8|4221.8|4203|2
1649337470000|2022-04-07 13:17:50|4220.8|4202|4220.8|4202|4220.8|4202|4220.8|4202|1
1649337480000|2022-04-07 13:18:00|4220.3|4201.5|4219.3|4200.5|4220.3|4201.5|4219.3|4200.5|2
1649337500000|2022-04-07 13:18:20|4218|4199.3|4219.5|4200.8|4219.5|4200.8|4218|4199.3|2
1649337520000|2022-04-07 13:18:40|4218|4199.3|4219.4|4199.4|4219.4|4199.4|4218|4199.3|2
1649337530000|2022-04-07 13:18:50|4218.6|4198.6|4217|4198.3|4218.6|4199|4217|4198.3|4
1649337550000|2022-04-07 13:19:10|4218|4199.3|4220|4200|4220|4200|4218|4199.3|3
1649337560000|2022-04-07 13:19:20|4219.8|4199.8|4220.3|4201.3|4220.3|4201.3|4219.8|4199.8|2
1649337570000|2022-04-07 13:19:30|4219.5|4200.8|4217.8|4199|4219.5|4200.8|4217.8|4199|2
1649337580000|2022-04-07 13:19:40|4219|4200.3|4217.8|4199|4219|4200.3|4217.8|4199|2
1649337590000|2022-04-07 13:19:50|4219.9|4199.9|4219.5|4199.5|4219.9|4199.9|4219.5|4199.5|4
1649337600000|2022-04-07 13:20:00|4220.1|4200.1|4219.8|4200|4220.1|4200.1|4219.8|4200|2
1649337610000|2022-04-07 13:20:10|4218.8||4218.8||4218.8||4218.8||1
1649337620000|2022-04-07 13:20:20|4218.3|4199.5|4216.5|4197.8|4218.3|4199.5|4216.5|4197.8|3
1649337630000|2022-04-07 13:20:30|4216|4197.3|4216|4197.3|4216|4197.3|4216|4197.3|1
1649337640000|2022-04-07 13:20:40|4215|4196.3|4213.8|4195|4215|4196.3|4213.8|4195|3
1649337660000|2022-04-07 13:21:00|4212|4193.3|4209.3|4190.5|4212.3|4193.5|4209|4190.3|8
1649337670000|2022-04-07 13:21:10|4210|4191.3|4207.3|4188.5|4210|4191.3|4207.3|4188.5|4
1649337680000|2022-04-07 13:21:20|4206.8|4188|4205.8|4187|4206.8|4188|4205.8|4187|3
1649337690000|2022-04-07 13:21:30|4208|4189.3|4210.8|4192|4211.3|4192.5|4208|4189.3|6
1649337700000|2022-04-07 13:21:40|4211.5|4192.8|4210|4191.3|4211.5|4192.8|4210|4191.3|3
1649337730000|2022-04-07 13:22:10|4209.3|4190.5|4208.8|4190|4209.3|4190.5|4208.8|4190|2
1649337740000|2022-04-07 13:22:20|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1649337760000|2022-04-07 13:22:40|4207|4188.3|4207|4188.3|4207|4188.3|4207|4188.3|1
1649337810000|2022-04-07 13:23:30|4208.9|4188.9|4208.5|4188.5|4208.9|4188.9|4208.5|4188.5|2
1649337820000|2022-04-07 13:23:40|4209.8|4189.3|4209.8|4191|4209.8|4191|4209.8|4189.3|2
1649337830000|2022-04-07 13:23:50|4209|4190.3|4209|4190.3|4209|4190.3|4209|4190.3|1
1649337860000|2022-04-07 13:24:20|4208.5|4189.8|4207.8|4189|4208.5|4189.8|4207.8|4189|2
1649337880000|2022-04-07 13:24:40|4206.8|4188|4206.8|4188|4206.8|4188|4206.8|4188|1
1649337900000|2022-04-07 13:25:00|4207.5|4188.8|4209.1|4189.1|4209.6|4190.5|4207.5|4187.8|10
1649337920000|2022-04-07 13:25:20|4208.1|4188.1|4206.3|4186.3|4208.1|4188.1|4206.3|4186.3|5
1649337930000|2022-04-07 13:25:30|4207.9|4187.9|4201.3|4182.5|4208.4|4188.4|4200.5|4181|11
1649337940000|2022-04-07 13:25:40|4200|4181.3|4200.8|4180.8|4200.8|4181.8|4199.8|4180.3|8
1649337950000|2022-04-07 13:25:50|4200.4|4180.4|4200.8|4181.3|4200.8|4181.3|4200.4|4180.4|2
1649337960000|2022-04-07 13:26:00|4200.3|4181.5|4201|4182.3|4201|4182.3|4200.3|4181.5|2
1649337990000|2022-04-07 13:26:30|4201.8|4183|4201.8|4183|4201.8|4183|4201.8|4183|1
1649338010000|2022-04-07 13:26:50|4203|4184.3|4203|4184.3|4203|4184.3|4203|4184.3|1
1649338040000|2022-04-07 13:27:20|4207.3|4187.3|4210.3|4190.3|4210.3|4190.3|4207.3|4187.3|3
1649338050000|2022-04-07 13:27:30|4210.5|4190.5|4209.4|4189.4|4210.5|4190.5|4209.4|4189.4|4
1649338070000|2022-04-07 13:27:50|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1649338080000|2022-04-07 13:28:00|4212.4|4192.4|4211|4192.3|4212.4|4193|4211|4192.3|5
1649338090000|2022-04-07 13:28:10|4208.8|4189.3|4208.8|4189.3|4208.8|4189.3|4208.8|4189.3|1
1649338100000|2022-04-07 13:28:20|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1649338120000|2022-04-07 13:28:40|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|1
1649338150000|2022-04-07 13:29:10|4207.8|4189|4207.8|4189|4207.8|4189|4207.8|4189|1
1649338200000|2022-04-07 13:30:00|4206.3|4187.5|4204.6|4184.6|4206.3|4187.5|4202.3|4183.3|5
1649338210000|2022-04-07 13:30:10|4204|4185|4204|4185|4204|4185|4204|4185|1
1649338240000|2022-04-07 13:30:40|4202.5|4183.8|4204|4185.3|4204|4185.3|4202.5|4183.8|2
1649338250000|2022-04-07 13:30:50|4203.3|4184.5|4202.5|4183.8|4203.3|4184.5|4202.5|4183.8|2
1649338260000|2022-04-07 13:31:00|4201.8|4183|4201.8|4183|4201.8|4183|4201.8|4183|1
1649338300000|2022-04-07 13:31:40|4202.5|4183.8|4204.8|4186|4204.8|4186|4202.5|4183.8|3
1649338340000|2022-04-07 13:32:20|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|4205.3|4186.5|1
1649338350000|2022-04-07 13:32:30|4206|4187.3|4206|4187.3|4206|4187.3|4206|4187.3|1
1649338370000|2022-04-07 13:32:50|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|1
1649338380000|2022-04-07 13:33:00|4204.8|4186|4204.8|4186|4204.8|4186|4204.8|4186|1
1649338390000|2022-04-07 13:33:10|4206|4187.3|4205.3|4186.5|4206|4187.3|4205.3|4186.5|2
1649338410000|2022-04-07 13:33:30|4204.8|4186|4204.8|4186|4204.8|4186|4204.8|4186|1
1649338420000|2022-04-07 13:33:40|4204|4185.3|4203.3|4184.5|4204|4185.3|4203.3|4184.5|2
1649338470000|2022-04-07 13:34:30|4202.3|4183.5|4203.5|4183.8|4203.5|4183.8|4201.5|4182.8|3
1649338480000|2022-04-07 13:34:40|4202.3|4183.5|4204.8|4186|4204.8|4186|4202.3|4183.5|5
1649338490000|2022-04-07 13:34:50|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|1
1649338520000|2022-04-07 13:35:20|4204.8|4186|4204.8|4186|4204.8|4186|4204.8|4186|1
1649338530000|2022-04-07 13:35:30|4204|4185.3|4203.3|4184.5|4204|4185.3|4203.3|4184.5|2
1649338540000|2022-04-07 13:35:40|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|4202.3|4183.5|1
1649338550000|2022-04-07 13:35:50|4200.5|4181.8|4199.5|4180.8|4200.5|4181.8|4199.5|4180.8|2
1649338570000|2022-04-07 13:36:10|4198.8|4180|4198.8|4179.5|4198.8|4180|4198.5|4178.6|4
1649338580000|2022-04-07 13:36:20|4195.8|4178.8|4196.4|4176.4|4196.4|4178.8|4195.8|4176.4|3
1649338590000|2022-04-07 13:36:30|4195.8|4176.5|4197|4178|4197|4178|4195.5|4176.5|3
1649338600000|2022-04-07 13:36:40|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|4196.3|4177.5|1
1649338610000|2022-04-07 13:36:50|4195.8|4177|4195.8|4177|4195.8|4177|4195.8|4177|1
1649338650000|2022-04-07 13:37:30|4195.1|4175.1|4196|4177.3|4196.6|4177.3|4195.1|4175.1|4
1649338670000|2022-04-07 13:37:50|4195|4176|4194.8|4176|4195.3|4176.5|4194.8|4175.8|4
1649338680000|2022-04-07 13:38:00|4194|4175.3|4193.3|4174.5|4194.5|4175.8|4193.3|4174.5|4
1649338710000|2022-04-07 13:38:30|4195.3|4175.3|4193|4174.3|4195.3|4175.3|4193|4174.3|2
1649338750000|2022-04-07 13:39:10|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1649338780000|2022-04-07 13:39:40|4193|4174.3|4193|4174.3|4193|4174.3|4192|4173.3|3
1649338790000|2022-04-07 13:39:50|4193.8|4175|4195|4176.3|4195|4176.3|4193.8|4175|3
1649338800000|2022-04-07 13:40:00|4194.5|4175.8|4194.5|4175.8|4195.3|4176.5|4194.5|4175.8|3
1649338820000|2022-04-07 13:40:20|4195.3|4176.5|4196|4177.3|4196|4177.3|4195.3|4176.5|2
1649338840000|2022-04-07 13:40:40|4198.6|4178.6|4198.4|4178.4|4198.6|4178.8|4197.8|4178.4|3
1649338850000|2022-04-07 13:40:50|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1649338900000|2022-04-07 13:41:40|4196|4177.3|4196.3|4177.5|4197|4178.3|4196|4177.3|3
1649338910000|2022-04-07 13:41:50|4195.5|4176.8|4193.8|4173.8|4195.5|4176.8|4193.8|4173.8|3
1649338930000|2022-04-07 13:42:10||4175||4175||4175||4175|1
1649338960000|2022-04-07 13:42:40|4193|4174.3|4194.3|4175.5|4195.3|4175.8|4193|4174.3|5
1649338980000|2022-04-07 13:43:00|4193.5|4174.8|4195.3|4175.8|4195.8|4175.8|4193.5|4174.8|3
1649339000000|2022-04-07 13:43:20||4176.5||4176.5||4176.5||4176.5|1
1649339020000|2022-04-07 13:43:40|4194.3|4175.5|4195|4176.3|4195|4176.3|4194.3|4175.5|2
1649339030000|2022-04-07 13:43:50|4195.8|4177|4195.8|4177|4195.8|4177|4195.8|4177|1
1649339080000|2022-04-07 13:44:40|4195|4176.3|4194.3|4175.5|4195|4176.3|4194.3|4175.5|2
1649339100000|2022-04-07 13:45:00|4193.8|4175|4193.8|4175|4193.8|4175|4193.8|4175|1
1649339150000|2022-04-07 13:45:50|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|1
1649339190000|2022-04-07 13:46:30|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1649339240000|2022-04-07 13:47:20|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|1
1649339280000|2022-04-07 13:48:00|4192.3|4173.5|4195.5|4176.8|4196.8|4178|4192.3|4173.5|6
1649339290000|2022-04-07 13:48:10|4195|4176.3|4194|4175|4195.8|4177|4193|4174.3|7
1649339310000|2022-04-07 13:48:30|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|4194.5|4175.8|1
1649339320000|2022-04-07 13:48:40|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649339340000|2022-04-07 13:49:00|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|1
1649339350000|2022-04-07 13:49:10|4192.3|4173.5|4192.8|4174|4192.8|4174|4192.3|4173.5|2
1649339380000|2022-04-07 13:49:40|4192.3|4173.5|4192|4173.3|4192.8|4174|4192|4173.3|3
1649339400000|2022-04-07 13:50:00|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1649339410000|2022-04-07 13:50:10|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649339460000|2022-04-07 13:51:00|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1649339560000|2022-04-07 13:52:40|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|4190.3|4171.5|1
1649339570000|2022-04-07 13:52:50|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1649339620000|2022-04-07 13:53:40|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649339630000|2022-04-07 13:53:50|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1649339640000|2022-04-07 13:54:00|4190.3|4171.5|4192.5|4173.8|4192.5|4173.8|4190.3|4171.5|3
1649339650000|2022-04-07 13:54:10|4194.3|4174.3|4192.5|4173.8|4194.3|4174.8|4192.5|4173.8|3
1649339670000|2022-04-07 13:54:30|4193|4174.3|4193|4174.3|4193|4174.3|4193|4174.3|1
1649339680000|2022-04-07 13:54:40|4192.5|4173.8|4193.3|4174.5|4193.3|4174.5|4192.5|4173.8|2
1649339690000|2022-04-07 13:54:50|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649339700000|2022-04-07 13:55:00|4194.8|4176|4194.8|4176|4194.8|4176|4194.8|4176|1
1649339720000|2022-04-07 13:55:20|4193.5|4174.8|4194.5|4175.8|4194.5|4175.8|4193.5|4174.8|2
1649339740000|2022-04-07 13:55:40|4198.8|4180|4194.8|4176|4198.8|4180|4194|4175.3|10
1649339750000|2022-04-07 13:55:50|4195.5|4176.8|4195.5|4176.8|4195.5|4176.8|4195.5|4176.8|1
1649339760000|2022-04-07 13:56:00|4194.3|4175.5|4195|4176.3|4195|4176.3|4194.3|4175.5|2
1649339780000|2022-04-07 13:56:20|4194.3|4175.5|4193.3|4174.5|4194.3|4175.5|4193.3|4174.5|2
1649339820000|2022-04-07 13:57:00|4192.5|4173.8|4192|4173.3|4192.5|4173.8|4192|4173.3|2
1649339840000|2022-04-07 13:57:20|4191.3|4172.5|4194.3|4175.5|4194.3|4175.5|4190.5|4171.8|4
1649339850000|2022-04-07 13:57:30|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649339880000|2022-04-07 13:58:00|4194.8|4176|4194.8|4176|4194.8|4176|4194.8|4176|1
1649339920000|2022-04-07 13:58:40|4193.8|4175|4194|4175.3|4194|4175.3|4193.3|4174.5|3
1649339930000|2022-04-07 13:58:50|4192.8|4174|4193|4174.3|4193|4174.3|4192.8|4174|2
1649339940000|2022-04-07 13:59:00|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1649339990000|2022-04-07 13:59:50|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|1
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|1
1649340020000|2022-04-07 14:00:20|4192.8|4174|4192.8|4174|4192.8|4174|4192.8|4174|1
1649340070000|2022-04-07 14:01:10|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1649340100000|2022-04-07 14:01:40|4193.5|4174.8|4192.8|4174|4193.5|4174.8|4192.8|4174|2
1649340110000|2022-04-07 14:01:50|4192|4173.3|4190.5|4171.8|4192|4173.3|4190.5|4171.8|3
1649340140000|2022-04-07 14:02:20|4189.5|4170.8|4185.3|4166.5|4189.5|4170.8|4185.3|4166.5|2
1649340150000|2022-04-07 14:02:30|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1649340200000|2022-04-07 14:03:20|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1649340290000|2022-04-07 14:04:50|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1649340320000|2022-04-07 14:05:20|4182|4163.3|4181.3|4162.5|4182|4163.3|4181.3|4162.5|2
1649340330000|2022-04-07 14:05:30|4180.5|4161.8|4177.3|4158.5|4180.5|4161.8|4177.3|4158.5|3
1649340340000|2022-04-07 14:05:40|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1649340380000|2022-04-07 14:06:20|4177|4158.3|4177.5|4158.8|4177.5|4158.8|4177|4158.3|2
1649340390000|2022-04-07 14:06:30|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649340400000|2022-04-07 14:06:40|4176|4157.3|4176.8|4158|4176.8|4158|4176|4157.3|2
1649340430000|2022-04-07 14:07:10|4178|4159.3|4176.3|4157.5|4178|4159.3|4176.3|4157.5|2
1649340440000|2022-04-07 14:07:20|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1649340490000|2022-04-07 14:08:10|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1649340510000|2022-04-07 14:08:30|4175.1|4155.1|4174.8|4156|4175.1|4156|4174.8|4155.1|2
1649340530000|2022-04-07 14:08:50|4176.6|4156.6|4177.1|4157.1|4177.1|4157.1|4176.6|4156.6|2
1649340540000|2022-04-07 14:09:00|4176.8|4157.3|4176.8|4157.3|4176.8|4157.3|4176.8|4157.3|1
1649340550000|2022-04-07 14:09:10|4176||4176||4176||4176||1
1649340600000|2022-04-07 14:10:00|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1649340620000|2022-04-07 14:10:20|4179.1|4159.1|4180.8|4161|4180.8|4161|4179.1|4159.1|3
1649340640000|2022-04-07 14:10:40|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1649340650000|2022-04-07 14:10:50|4180.3|4161.5|4180.5|4161.8|4180.5|4161.8|4179.5|4160.8|3
1649340670000|2022-04-07 14:11:10|4181.5|4162.8|4182.3|4163.5|4182.3|4163.5|4181.5|4162.8|2
1649340720000|2022-04-07 14:12:00|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1649340780000|2022-04-07 14:13:00|4182.8|4164|4183.3|4164.5|4183.3|4164.5|4182.8|4164|2
1649340800000|2022-04-07 14:13:20|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1649340820000|2022-04-07 14:13:40|4181.3|4162.5|4182.8|4164|4182.8|4164|4181.3|4162.5|3
1649340870000|2022-04-07 14:14:30|4181.5|4162.8|4181.3|4162.5|4182.3|4163.5|4181.3|4162.5|4
1649340890000|2022-04-07 14:14:50|4182|4163.3|4182|4163.3|4182|4163.3|4182|4163.3|1
1649340900000|2022-04-07 14:15:00|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|4182.5|4163.8|1
1649340930000|2022-04-07 14:15:30|4181.8|4163|4182.5|4163.8|4182.5|4163.8|4181.3|4162.5|3
1649340940000|2022-04-07 14:15:40|4181.8|4163|4182.5|4163.8|4182.5|4163.8|4181.8|4163|2
1649341000000|2022-04-07 14:16:40|4183.3|4164.5|4184|4165.3|4184|4165.3|4183.3|4164.5|2
1649341030000|2022-04-07 14:17:10|4184.8|4166|4184.8|4166|4185.3|4166.5|4184.8|4166|3
1649341040000|2022-04-07 14:17:20|4184|4165.3|4184|4165.3|4184|4165.3|4184|4165.3|1
1649341060000|2022-04-07 14:17:40|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1649341120000|2022-04-07 14:18:40|4184.5|4165.8|4187|4167|4187.6|4167.6|4184.5|4165.8|5
1649341130000|2022-04-07 14:18:50|4187.5|4167.8|4185.3|4166.5|4187.5|4167.8|4185.3|4166.5|3
1649341150000|2022-04-07 14:19:10|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1649341200000|2022-04-07 14:20:00|4185.3|4166.5|4184.8|4166|4185.3|4166.5|4184.8|4166|2
1649341210000|2022-04-07 14:20:10|4183.3|4164.5|4181|4162|4183.3|4164.5|4180.9|4160.9|4
1649341220000|2022-04-07 14:20:20|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1649341240000|2022-04-07 14:20:40|4178.8|4160|4180.9|4160.9|4181.5|4162.8|4178.8|4160|6
1649341250000|2022-04-07 14:20:50|4180.8|4161.5|4180.8|4161.5|4180.8|4161.5|4180.8|4161.5|1
1649341260000|2022-04-07 14:21:00|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1649341270000|2022-04-07 14:21:10|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1649341280000|2022-04-07 14:21:20|4183|4164.3|4183.5|4164.8|4184.5|4165.8|4182.5|4163.8|8
1649341290000|2022-04-07 14:21:30|4182.8|4164|4182.8|4164|4182.8|4164|4182.8|4164|1
1649341300000|2022-04-07 14:21:40|4184|4165.3|4181.3|4162.5|4184|4165.3|4181.3|4162.5|2
1649341320000|2022-04-07 14:22:00|4180.5|4161.8|4182|4163.3|4182|4163.3|4180.5|4161.8|2
1649341330000|2022-04-07 14:22:10|4182.5|4163.8|4183.8|4165|4183.8|4165|4182.5|4163.8|2
1649341340000|2022-04-07 14:22:20|4184.5|4165.8|4183|4164.3|4184.5|4165.8|4183|4164.3|3
1649341360000|2022-04-07 14:22:40|4182.3|4163.5|4181.5|4162.8|4182.3|4163.5|4181.5|4162.8|2
1649341370000|2022-04-07 14:22:50|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|1
1649341380000|2022-04-07 14:23:00|4181|4162.3|4179.8|4161|4181.8|4163|4179.8|4161|4
1649341400000|2022-04-07 14:23:20|4179|4160.3|4179|4160.3|4180.3|4161.5|4179|4160.3|3
1649341440000|2022-04-07 14:24:00|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1649341460000|2022-04-07 14:24:20|4179.8|4161|4180.3|4161.5|4180.5|4161.8|4179|4160.3|5
1649341470000|2022-04-07 14:24:30|4179|4160.3|4179.5|4160.8|4179.5|4160.8|4179|4160.3|2
1649341480000|2022-04-07 14:24:40|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|4178.3|4159.5|1
1649341490000|2022-04-07 14:24:50|4179.3|4160.5|4179|4160.3|4180|4161.3|4179|4160.3|3
1649341500000|2022-04-07 14:25:00|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|1
1649341510000|2022-04-07 14:25:10|4179|4160.3|4179.8|4161|4179.8|4161|4179|4160.3|2
1649341520000|2022-04-07 14:25:20|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1649341540000|2022-04-07 14:25:40|4179.8|4161|4179.8|4161|4179.8|4161|4179.8|4161|1
1649341550000|2022-04-07 14:25:50|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1649341600000|2022-04-07 14:26:40|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1649341650000|2022-04-07 14:27:30|4179.5|4160.8|4179|4160.3|4179.8|4161|4179|4160.3|4
1649341690000|2022-04-07 14:28:10|4178.3|4159.5|4174.5|4155.8|4178.3|4159.5|4174.5|4155.8|4
1649341710000|2022-04-07 14:28:30|4173.8|4155|4175.5|4156.8|4175.5|4156.8|4173.8|4155|3
1649341740000|2022-04-07 14:29:00|4174.5|4155.8|4175.5|4156.3|4175.5|4156.3|4174|4155.3|3
1649341770000|2022-04-07 14:29:30|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1649341780000|2022-04-07 14:29:40|4174|4155.3|4171.8|4153|4174|4155.3|4171.8|4153|3
1649341820000|2022-04-07 14:30:20|4172.5|4153.8|4173.9|4153.9|4173.9|4153.9|4172.5|4153.8|2
1649341830000|2022-04-07 14:30:30|4174|4155.3|4174|4155.3|4174|4155.3|4174|4155.3|1
1649341850000|2022-04-07 14:30:50|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|4174.5|4155.8|1
1649341860000|2022-04-07 14:31:00|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|4175.3|4156.5|1
1649341890000|2022-04-07 14:31:30|4177.1|4157.1|4176.5|4156.8|4177.1|4157.1|4176.5|4156.8|2
1649341910000|2022-04-07 14:31:50|4175.8|4157|4179.3|4160.5|4179.3|4160.5|4175.8|4157|3
1649341920000|2022-04-07 14:32:00|4180.6|4160.6|4180.3|4160.3|4180.6|4160.6|4180.3|4160.3|2
1649341930000|2022-04-07 14:32:10|4179.5|4159.8|4181.1|4161.1|4181.1|4161.1|4179.5|4159.8|3
1649341950000|2022-04-07 14:32:30|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|1
1649341960000|2022-04-07 14:32:40|4178.8|4160|4178|4159.3|4178.8|4160|4171.8|4153|9
1649341970000|2022-04-07 14:32:50|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1649341980000|2022-04-07 14:33:00|4178|4159.3|4176.5|4157.8|4178|4159.3|4175.8|4157|4
1649341990000|2022-04-07 14:33:10|4175.5|4156.8|4175.8|4157|4176.3|4157.5|4175.5|4156.8|3
1649342010000|2022-04-07 14:33:30|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1649342020000|2022-04-07 14:33:40|4175.3|4156.5|4175.8|4157|4175.8|4157|4175.3|4156.5|2
1649342070000|2022-04-07 14:34:30|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1649342080000|2022-04-07 14:34:40|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|4175.5|4156.8|1
1649342090000|2022-04-07 14:34:50|4176.8|4158|4178|4159.3|4178|4159.3|4176.8|4158|2
1649342100000|2022-04-07 14:35:00|4178.8|4160|4178.8|4160|4178.8|4160|4178.8|4160|1
1649342110000|2022-04-07 14:35:10|4178.6|4158.6|4177.5|4157.5|4178.6|4158.6|4177.5|4157.5|3
1649342120000|2022-04-07 14:35:20|4176.3||4176.3||4176.3||4176.3||1
1649342160000|2022-04-07 14:36:00|4175.5|4156.8|4178|4159.3|4178.5|4159.8|4175.5|4156.8|4
1649342170000|2022-04-07 14:36:10|4179.3|4160.5|4180.5|4161.8|4180.5|4161.8|4179.3|4160.5|2
1649342180000|2022-04-07 14:36:20|4180.4|4160.4|4181.3|4162.3|4181.8|4162.3|4180.4|4160.4|3
1649342190000|2022-04-07 14:36:30|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1649342220000|2022-04-07 14:37:00|4183.1|4163.1|4181.3|4162.5|4183.1|4163.5|4181.3|4162.5|3
1649342230000|2022-04-07 14:37:10|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|1
1649342250000|2022-04-07 14:37:30|4181|4162.3|4179.5|4160.8|4181|4162.3|4179.5|4160.8|3
1649342270000|2022-04-07 14:37:50|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1649342280000|2022-04-07 14:38:00|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1649342290000|2022-04-07 14:38:10|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1649342320000|2022-04-07 14:38:40|4176.8|4158|4176.5|4157.8|4176.8|4158|4176.5|4157.8|2
1649342340000|2022-04-07 14:39:00|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649342370000|2022-04-07 14:39:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1649342380000|2022-04-07 14:39:40|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649342420000|2022-04-07 14:40:20|4175.8|4157|4175.5|4156.8|4175.8|4157|4175.5|4156.8|2
1649342430000|2022-04-07 14:40:30|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649342450000|2022-04-07 14:40:50|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1649342460000|2022-04-07 14:41:00|4178.3|4159.5|4179.8|4161|4179.8|4161|4178.3|4159.5|3
1649342500000|2022-04-07 14:41:40|4178.8|4160|4178|4159.3|4178.8|4160|4178|4159.3|2
1649342530000|2022-04-07 14:42:10|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1649342550000|2022-04-07 14:42:30|4179.5|4160.8|4182.5|4163.8|4182.8|4164|4179.5|4160.8|3
1649342560000|2022-04-07 14:42:40|4182|4163.3|4182|4163.3|4182|4163.3|4182|4163.3|1
1649342570000|2022-04-07 14:42:50|4181.3|4162.5|4182|4163.3|4182|4163.3|4181.3|4162.5|2
1649342580000|2022-04-07 14:43:00|4184|4164|4184|4164|4184|4164|4184|4164|1
1649342590000|2022-04-07 14:43:10|4182.8||4182.8||4182.8||4182.8||1
1649342600000|2022-04-07 14:43:20|4181.8|4163|4180.5|4161.8|4181.8|4163|4179.8|4161|4
1649342650000|2022-04-07 14:44:10|4182|4163.3|4182|4163.3|4182.8|4164|4182|4163.3|3
1649342660000|2022-04-07 14:44:20|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|4181.3|4162.5|1
1649342680000|2022-04-07 14:44:40|4180.8|4162|4180.8|4162|4180.8|4162|4180.8|4162|1
1649342690000|2022-04-07 14:44:50|4181.5|4162.8|4183.5|4164.8|4183.5|4164.8|4181.5|4162.8|5
1649342720000|2022-04-07 14:45:20|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|4182.3|4163.5|1
1649342750000|2022-04-07 14:45:50|4183|4164.3|4183|4164.3|4183|4164.3|4183|4164.3|1
1649342790000|2022-04-07 14:46:30|4183.5|4164.8|4185.5|4166.8|4186.3|4167.5|4183.5|4164.8|5
1649342810000|2022-04-07 14:46:50|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1649342830000|2022-04-07 14:47:10|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1649342850000|2022-04-07 14:47:30|4182.5|4163.8|4184.8|4166|4184.8|4166|4182.5|4163.8|3
1649342870000|2022-04-07 14:47:50|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1649342890000|2022-04-07 14:48:10|4183.8|4165|4183.3|4164.5|4184.3|4165.5|4183.3|4164.5|5
1649342920000|2022-04-07 14:48:40|4184|4165.3|4184.8|4166|4184.8|4166|4184|4165.3|2
1649342960000|2022-04-07 14:49:20|4184|4165.3|4184|4165.3|4184|4165.3|4184|4165.3|1
1649342970000|2022-04-07 14:49:30|4184.5|4165.8|4185.5|4166.8|4185.5|4166.8|4184|4165.3|4
1649343000000|2022-04-07 14:50:00|4187|4167|4188.3|4168.5|4188.3|4168.5|4187|4167|2
1649343010000|2022-04-07 14:50:10|4190.5|4170.5|4191|4171.5|4191|4171.5|4189.9|4169.9|5
1649343020000|2022-04-07 14:50:20|4190.5|4171.8|4191|4172.3|4191|4172.3|4190.5|4171.8|2
1649343070000|2022-04-07 14:51:10|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649343110000|2022-04-07 14:51:50|4191|4172.3|4191|4172.3|4191|4172.3|4191|4172.3|1
1649343120000|2022-04-07 14:52:00|4192.9|4172.9|4192.9|4172.9|4192.9|4172.9|4192.9|4172.9|1
1649343130000|2022-04-07 14:52:10|4192.3|4172.8|4192|4173.3|4192.3|4173.3|4192|4172.8|2
1649343220000|2022-04-07 14:53:40|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|1
1649343230000|2022-04-07 14:53:50|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|4192.5|4173.8|1
1649343260000|2022-04-07 14:54:20|4193.5|4174.8|4192.5|4173.8|4193.5|4174.8|4192.5|4173.8|2
1649343310000|2022-04-07 14:55:10|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649343320000|2022-04-07 14:55:20|4192.5|4173.8|4196|4176|4196|4176|4192.5|4173.8|3
1649343330000|2022-04-07 14:55:30|4195.8|4176.8|4195.8|4177|4196.5|4177.8|4195.8|4176.8|5
1649343360000|2022-04-07 14:56:00|4197|4178.3|4197|4178.3|4198|4179.3|4196|4177.3|10
1649343370000|2022-04-07 14:56:10|4198.3|4179.5|4201.1|4181.1|4201.1|4181.1|4197.8|4179|4
1649343380000|2022-04-07 14:56:20|4199.3|4180.5|4196.5|4177.8|4199.3|4180.5|4196.5|4177.8|5
1649343390000|2022-04-07 14:56:30|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|4197.3|4178.5|1
1649343400000|2022-04-07 14:56:40|4196.8|4178|4199.3|4180.3|4199.3|4180.3|4196.8|4178|7
1649343410000|2022-04-07 14:56:50|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|4199.5|4180.8|1
1649343420000|2022-04-07 14:57:00|4198.5|4179.8|4199.5|4180.8|4199.8|4181|4198.5|4179.8|5
1649343430000|2022-04-07 14:57:10|4200.5|4181.8|4201.3|4182.5|4201.3|4182.5|4200.5|4181.8|2
1649343460000|2022-04-07 14:57:40|4200|4181.3|4199.5|4180.8|4200|4181.3|4199.5|4180.8|2
1649343470000|2022-04-07 14:57:50|4200.5|4181.8|4199.8|4181|4200.5|4181.8|4199.8|4181|2
1649343480000|2022-04-07 14:58:00|4200.8|4180.8|4198.5|4179.8|4200.8|4180.8|4198.5|4178.6|5
1649343490000|2022-04-07 14:58:10|4197.5|4178.8|4196.5|4177.8|4197.5|4178.8|4195.5|4176.8|5
1649343500000|2022-04-07 14:58:20|4195.5|4176.8|4196.8|4178|4196.8|4178|4195.5|4176.8|2
1649343510000|2022-04-07 14:58:30|4195.5|4176.8|4196.5|4177.8|4196.5|4177.8|4195.5|4176.8|2
1649343520000|2022-04-07 14:58:40|4195.5|4176.8|4193|4174.3|4195.5|4176.8|4193|4174.3|3
1649343530000|2022-04-07 14:58:50|4191.8|4173|4192.3|4173.5|4192.3|4173.5|4191.8|4173|2
1649343540000|2022-04-07 14:59:00|4193|4174.3|4194|4175.3|4194|4175.3|4193|4174.3|2
1649343560000|2022-04-07 14:59:20|4195.5|4176.8|4194.3|4175.5|4195.5|4176.8|4194.3|4175.5|2
1649343570000|2022-04-07 14:59:30|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|4195.3|4176.5|1
1649343580000|2022-04-07 14:59:40|4194.3|4175.5|4193.3|4174.5|4194.3|4175.5|4193.3|4174.5|2
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4195.5|4175.5|4195.5|4175.5|4194.9|4174.9|2
1649343610000|2022-04-07 15:00:10|4196.4|4176.4|4194.8|4176|4196.4|4176.5|4194.8|4176|3
1649343630000|2022-04-07 15:00:30|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649343640000|2022-04-07 15:00:40|4193.9|4173.9|4193.1|4173.1|4193.9|4173.9|4193.1|4173.1|2
1649343650000|2022-04-07 15:00:50|4191.5|4172.8|4190.5|4171.8|4191.5|4172.8|4189.8|4171|4
1649343700000|2022-04-07 15:01:40|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|1
1649343730000|2022-04-07 15:02:10|4190|4171.3|4191.3|4172.5|4191.3|4172.5|4190|4171.3|2
1649343740000|2022-04-07 15:02:20|4192.3|4173.5|4198.5|4178.5|4198.5|4178.5|4192.3|4173.5|4
1649343750000|2022-04-07 15:02:30|4198.8|4179|4198.8|4179|4198.8|4179|4198.8|4179|1
1649343760000|2022-04-07 15:02:40|4201.3|4180|4202|4182.5|4202|4182.5|4201.3|4180|3
1649343770000|2022-04-07 15:02:50|4201.3||4201.3||4201.3||4201.3||1
1649343790000|2022-04-07 15:03:10|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|4202.5|4183.8|1
1649343820000|2022-04-07 15:03:40|4203.3|4184.5|4203.3|4184.5|4204|4185.3|4203.3|4184.5|3
1649343870000|2022-04-07 15:04:30|4202.8|4184|4199.8|4181|4202.8|4184|4199.8|4181|3
1649343880000|2022-04-07 15:04:40|4201.8|4181.8|4201.8|4183|4201.8|4183|4201.8|4181.8|2
1649343910000|2022-04-07 15:05:10|4201|4182.3|4201|4182.3|4201.8|4183|4201|4182.3|3
1649343930000|2022-04-07 15:05:30|4200.5|4181.8|4200.5|4181.3|4200.5|4181.8|4199|4180.3|4
1649343960000|2022-04-07 15:06:00|4200||4200||4200||4200||1
1649343990000|2022-04-07 15:06:30|4200.5|4181.8|4200|4181.3|4200.5|4181.8|4200|4181.3|2
1649344000000|2022-04-07 15:06:40|4200.5|4181.8|4200.5|4181.8|4200.5|4181.8|4200.5|4181.8|1
1649344010000|2022-04-07 15:06:50|4199.3|4180.5|4199.8|4181|4199.8|4181|4199.3|4180.5|2
1649344060000|2022-04-07 15:07:40|4199|4180.3|4198.3|4179.5|4199|4180.3|4198.3|4179.5|2
1649344080000|2022-04-07 15:08:00|4199|4180.3|4200|4181.3|4200|4181.3|4199|4180.3|2
1649344130000|2022-04-07 15:08:50|4198.8|4180|4198.8|4180|4198.8|4180|4198.8|4180|1
1649344140000|2022-04-07 15:09:00|4197|4177.8|4196.3|4177|4197|4177.8|4196.3|4177|2
1649344150000|2022-04-07 15:09:10|4196.8|4178|4201.3|4182.5|4201.3|4182.5|4196.8|4178|4
1649344200000|2022-04-07 15:10:00|4200.5|4181.8|4198.5|4179.8|4200.5|4181.8|4198.5|4179.8|2
1649344230000|2022-04-07 15:10:30|4197.8|4179|4197.8|4179|4197.8|4179|4197.8|4179|1
1649344290000|2022-04-07 15:11:30|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|4197.5|4178.8|1
1649344300000|2022-04-07 15:11:40|4196.8|4178|4196.8|4178|4196.8|4178|4196.8|4178|1
1649344320000|2022-04-07 15:12:00|4196.1|4176.1|4192.4|4172.4|4196.1|4176.1|4192.4|4172.4|3
1649344330000|2022-04-07 15:12:10|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|1
1649344370000|2022-04-07 15:12:50|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1649344420000|2022-04-07 15:13:40|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|4190.5|4171.8|1
1649344470000|2022-04-07 15:14:30|4189.5|4170.8|4189.5|4170.8|4189.5|4170.8|4189|4170.3|3
1649344480000|2022-04-07 15:14:40|4188.8|4170|4188.3|4169.5|4188.8|4170|4188.3|4169.5|2
1649344540000|2022-04-07 15:15:40|4188|4169.3|4188|4169.3|4188|4169.3|4188|4169.3|1
1649344560000|2022-04-07 15:16:00|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|1
1649344570000|2022-04-07 15:16:10|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|4186.5|4167.8|1
1649344600000|2022-04-07 15:16:40|4185.8|4167|4185.8|4167|4185.8|4167|4185.8|4167|1
1649344630000|2022-04-07 15:17:10|4185.3|4166.5|4185.5|4166.8|4185.5|4166.8|4185.3|4166.5|2
1649344650000|2022-04-07 15:17:30|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|4186.3|4167.5|1
1649344700000|2022-04-07 15:18:20|4186|4167.3|4186|4167.3|4186|4167.3|4186|4167.3|1
1649344720000|2022-04-07 15:18:40|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|4185.5|4166.8|1
1649344730000|2022-04-07 15:18:50|4184.8|4166|4181.8|4163|4184.8|4166|4181.8|4163|3
1649344740000|2022-04-07 15:19:00|4180.5|4161.8|4181.3|4162.5|4181.3|4162.5|4180.5|4161.8|2
1649344770000|2022-04-07 15:19:30|4180|4161.3|4179.8|4161|4180|4161.3|4179.8|4161|2
1649344780000|2022-04-07 15:19:40|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1649344790000|2022-04-07 15:19:50|4177.5|4158.8|4178.8|4160|4178.8|4160|4177.5|4158.8|2
1649344800000|2022-04-07 15:20:00|4177.5|4158.8|4178.5|4159.8|4178.5|4159.8|4177.5|4158.8|2
1649344820000|2022-04-07 15:20:20|4177.5|4158.8|4176.3|4157.5|4177.5|4158.8|4176.3|4157.5|3
1649344840000|2022-04-07 15:20:40|4175.8|4157|4175.8|4157|4175.8|4157|4175.8|4157|1
1649344850000|2022-04-07 15:20:50|4174.3|4155.5|4175.5|4156.8|4175.5|4156.8|4174.3|4155.5|3
1649344860000|2022-04-07 15:21:00|4176.3|4157.5|4177.5|4158.8|4177.5|4158.8|4176.3|4157.5|3
1649344870000|2022-04-07 15:21:10|4178.5|4159.8|4176.3|4157.5|4178.5|4159.8|4176.3|4157.5|4
1649344930000|2022-04-07 15:22:10|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1649344980000|2022-04-07 15:23:00|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1649345000000|2022-04-07 15:23:20|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649345020000|2022-04-07 15:23:40|4175.8|4157|4176|4157.3|4176|4157.3|4175.8|4157|2
1649345060000|2022-04-07 15:24:20|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649345080000|2022-04-07 15:24:40|4177.5|4158.8|4176.8|4158|4177.5|4158.8|4176.8|4158|2
1649345140000|2022-04-07 15:25:40|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649345180000|2022-04-07 15:26:20|4180|4160|4179|4160|4180.4|4160.4|4179|4160|4
1649345200000|2022-04-07 15:26:40|4177.5|4158.8|4175.8|4157|4177.5|4158.8|4175.8|4157|3
1649345210000|2022-04-07 15:26:50|4174.5|4155.8|4175.8|4155.8|4175.8|4155.8|4173.3|4153.8|5
1649345230000|2022-04-07 15:27:10|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1649345280000|2022-04-07 15:28:00|4178.8|4160|4177.3|4158.5|4178.8|4160|4177.3|4158.5|2
1649345290000|2022-04-07 15:28:10|4176.5|4157.8|4177.3|4157.5|4177.3|4158.3|4176.5|4156.9|4
1649345300000|2022-04-07 15:28:20|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|1
1649345310000|2022-04-07 15:28:30|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649345360000|2022-04-07 15:29:20|4176.6|4156.6|4177.4|4157.4|4177.4|4157.4|4176.6|4156.6|2
1649345370000|2022-04-07 15:29:30|4177.8|4159|4177.8|4159|4177.8|4159|4177.8|4159|1
1649345430000|2022-04-07 15:30:30|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1649345480000|2022-04-07 15:31:20|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|1
1649345490000|2022-04-07 15:31:30|4176|4157.3|4176|4157.3|4176|4157.3|4176|4157.3|1
1649345500000|2022-04-07 15:31:40|4177.4|4157.4|4176.6|4156.6|4177.4|4157.4|4175.8|4155.8|3
1649345510000|2022-04-07 15:31:50|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1649345560000|2022-04-07 15:32:40|4177|4157|4177.1|4157.1|4177.1|4157.1|4176.5|4156.5|4
1649345570000|2022-04-07 15:32:50|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|1
1649345580000|2022-04-07 15:33:00|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649345800000|2022-04-07 15:36:40|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649345810000|2022-04-07 15:36:50|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649345830000|2022-04-07 15:37:10|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649345840000|2022-04-07 15:37:20|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|1
1649345850000|2022-04-07 15:37:30|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|4177.5|4158.8|1
1649345860000|2022-04-07 15:37:40|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649345960000|2022-04-07 15:39:20|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|1
1649345990000|2022-04-07 15:39:50|4181.8|4163|4181.8|4163|4181.8|4163|4181.8|4163|1
1649346110000|2022-04-07 15:41:50|4181.3|4162.5|4181.8|4163|4181.8|4163|4180.8|4162|4
1649346190000|2022-04-07 15:43:10|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|4183.3|4164.5|1
1649346210000|2022-04-07 15:43:30|4184|4165.3|4184.5|4165.8|4184.5|4165.8|4184|4165.3|2
1649346270000|2022-04-07 15:44:30|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1649346290000|2022-04-07 15:44:50|4185|4166.3|4185|4166.3|4185|4166.3|4185|4166.3|1
1649346300000|2022-04-07 15:45:00|4185.8|4167|4185.8|4167|4185.8|4167|4185.8|4167|1
1649346310000|2022-04-07 15:45:10|4186.5|4167.8|4187|4168.3|4187|4168.3|4186.5|4167.8|2
1649346320000|2022-04-07 15:45:20|4187.8|4169|4190|4171.3|4190|4171.3|4187.8|4169|4
1649346350000|2022-04-07 15:45:50|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1649346360000|2022-04-07 15:46:00|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1649346370000|2022-04-07 15:46:10|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1649346380000|2022-04-07 15:46:20|4191.5|4171.5|4191.4|4171.4|4191.5|4171.5|4190.6|4170.6|4
1649346400000|2022-04-07 15:46:40|4193|4174.3|4193|4174.3|4193|4174.3|4193|4174.3|1
1649346430000|2022-04-07 15:47:10|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649346440000|2022-04-07 15:47:20|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|4193.3|4174.5|1
1649346450000|2022-04-07 15:47:30|4194|4175.3|4194|4175.3|4194|4175.3|4194|4175.3|1
1649346460000|2022-04-07 15:47:40|4194.8|4176|4194.8|4176|4194.8|4176|4194.8|4176|1
1649346540000|2022-04-07 15:49:00|4193.9|4173.9|4193.4|4173.4|4193.9|4173.9|4193.4|4173.4|2
1649346560000|2022-04-07 15:49:20|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|1
1649346570000|2022-04-07 15:49:30|4190.8|4172|4190.8|4172|4190.8|4172|4190.8|4172|1
1649346580000|2022-04-07 15:49:40|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649346640000|2022-04-07 15:50:40|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1649346650000|2022-04-07 15:50:50|4190.3|4171.5|4191.4|4171.4|4191.4|4171.5|4190.3|4171.4|2
1649346670000|2022-04-07 15:51:10|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|4191.5|4172.8|1
1649346720000|2022-04-07 15:52:00|4192|4173.3|4192|4173.3|4192|4173.3|4192|4173.3|1
1649346780000|2022-04-07 15:53:00|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|4192.3|4173.5|1
1649346830000|2022-04-07 15:53:50|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649346860000|2022-04-07 15:54:20|4191|4172.3|4190.5|4171.8|4191|4172.3|4190.5|4171.8|2
1649346880000|2022-04-07 15:54:40|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|4191.3|4172.5|1
1649346930000|2022-04-07 15:55:30|4191.8|4173|4191.8|4173|4191.8|4173|4191.8|4173|1
1649346980000|2022-04-07 15:56:20|4191|4172.3|4189|4170.3|4191|4172.3|4189|4170.3|2
1649346990000|2022-04-07 15:56:30|4188.3|4169.5|4188.3|4169.5|4188.3|4169.5|4188.3|4169.5|1
1649347040000|2022-04-07 15:57:20|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|4188.5|4169.8|1
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1649347360000|2022-04-07 16:02:40|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|4187.3|4168.5|1
1649347420000|2022-04-07 16:03:40|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|4187.5|4168.8|1
1649347560000|2022-04-07 16:06:00|4186.8|4168|4186|4167.3|4186.8|4168|4186|4167.3|2
1649347570000|2022-04-07 16:06:10|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|4185.3|4166.5|1
1649347590000|2022-04-07 16:06:30|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1649347640000|2022-04-07 16:07:20|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|4184.5|4165.8|1
1649347920000|2022-04-07 16:12:00|4184.8|4166|4184.8|4166|4184.8|4166|4184.8|4166|1
1649347940000|2022-04-07 16:12:20|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|4184.3|4165.5|1
1649347980000|2022-04-07 16:13:00|4183|4164.3|4183|4164.3|4183|4164.3|4183|4164.3|1
1649348010000|2022-04-07 16:13:30|4182.6|4162.6|4181.3|4161.5|4182.6|4162.6|4181.3|4161.5|2
1649348030000|2022-04-07 16:13:50|4180.3||4180.3||4180.3||4180.3||1
1649348080000|2022-04-07 16:14:40|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1649348100000|2022-04-07 16:15:00|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|4180.3|4161.5|1
1649348150000|2022-04-07 16:15:50|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|4180.5|4161.8|1
1649348190000|2022-04-07 16:16:30|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1649348200000|2022-04-07 16:16:40|4180|4161.3|4180|4161.3|4180|4161.3|4180|4161.3|1
1649348220000|2022-04-07 16:17:00|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1649348260000|2022-04-07 16:17:40|4181.5|4162.8|4182.3|4163.5|4182.3|4163.5|4181.5|4162.8|2
1649348290000|2022-04-07 16:18:10|4183|4164.3|4182.5|4163.8|4183|4164.3|4182.5|4163.8|2
1649348330000|2022-04-07 16:18:50|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|4181.5|4162.8|1
1649348380000|2022-04-07 16:19:40|4181|4162.3|4181|4162.3|4181|4162.3|4181|4162.3|1
1649348670000|2022-04-07 16:24:30|4181.8|4163|4181|4162.3|4181.8|4163|4181|4162.3|2
1649348940000|2022-04-07 16:29:00|4180|4161.3|4180|4161.3|4180|4161.3|4180|4161.3|1
1649349000000|2022-04-07 16:30:00|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|4179.5|4160.8|1
1649349050000|2022-04-07 16:30:50|4179|4160.3|4179|4160.3|4179|4160.3|4179|4160.3|1
1649349080000|2022-04-07 16:31:20|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1649349090000|2022-04-07 16:31:30|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649349150000|2022-04-07 16:32:30|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649349260000|2022-04-07 16:34:20|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649349590000|2022-04-07 16:39:50|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649349600000|2022-04-07 16:40:00|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|1
1649349620000|2022-04-07 16:40:20|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1649349650000|2022-04-07 16:40:50|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|4177.3|4158.5|1
1649349680000|2022-04-07 16:41:20|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|4176.5|4157.8|1
1649349950000|2022-04-07 16:45:50|4177|4158.3|4177|4158.3|4177|4158.3|4177|4158.3|1
1649350140000|2022-04-07 16:49:00|4178|4159.3|4178|4159.3|4178|4159.3|4178|4159.3|1
1649350190000|2022-04-07 16:49:50|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649350240000|2022-04-07 16:50:40|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|4176.3|4157.5|1
1649350480000|2022-04-07 16:54:40|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|1
1649350490000|2022-04-07 16:54:50|4176.8|4158|4176.8|4158|4176.8|4158|4176.8|4158|1
1649350500000|2022-04-07 16:55:00|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1649350560000|2022-04-07 16:56:00|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|1
1649350670000|2022-04-07 16:57:50|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|4177.5|4157.5|1
1649350720000|2022-04-07 16:58:40|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|1
1649376120000|2022-04-08 00:02:00|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|4178.1|4158.1|1
1649376150000|2022-04-08 00:02:30|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|4177.6|4157.6|1
1649376170000|2022-04-08 00:02:50|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|1
1649376210000|2022-04-08 00:03:30|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|1
1649376270000|2022-04-08 00:04:30|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|4179.1|4159.1|1
1649376300000|2022-04-08 00:05:00|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|1
1649376310000|2022-04-08 00:05:10|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|4175.5|4155.5|1
1649376360000|2022-04-08 00:06:00|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649376900000|2022-04-08 00:15:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649376960000|2022-04-08 00:16:00|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|1
1649377190000|2022-04-08 00:19:50|4171.1|4151.1|4169.1|4149.1|4171.1|4151.1|4169.1|4149.1|2
1649377250000|2022-04-08 00:20:50|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649377410000|2022-04-08 00:23:30|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649377690000|2022-04-08 00:28:10|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|4168.1|4148.1|1
1649377800000|2022-04-08 00:30:00|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649378090000|2022-04-08 00:34:50|4169|4149|4169|4149|4169|4149|4169|4149|1
1649378100000|2022-04-08 00:35:00|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649378270000|2022-04-08 00:37:50|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378320000|2022-04-08 00:38:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649378540000|2022-04-08 00:42:20|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378600000|2022-04-08 00:43:20|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649378820000|2022-04-08 00:47:00|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649378930000|2022-04-08 00:48:50|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649379040000|2022-04-08 00:50:40|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649379090000|2022-04-08 00:51:30|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649379310000|2022-04-08 00:55:10|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649379370000|2022-04-08 00:56:10|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649379420000|2022-04-08 00:57:00|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649379480000|2022-04-08 00:58:00|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.1|4155.1|4175.1|4155.1|4168.9|4148.9|5
1649379610000|2022-04-08 01:00:10|4176.4|4156.4|4176.6|4156.6|4176.6|4156.6|4176.4|4156.4|2
1649379620000|2022-04-08 01:00:20|4175.1|4155.1|4173.9|4153.9|4175.1|4155.1|4173.9|4153.9|2
1649379630000|2022-04-08 01:00:30|4172.5|4152.5|4173|4153|4174.1|4154.1|4172.5|4152.5|3
1649379660000|2022-04-08 01:01:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649379700000|2022-04-08 01:01:40|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649379760000|2022-04-08 01:02:40|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649379780000|2022-04-08 01:03:00|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|1
1649379840000|2022-04-08 01:04:00|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649379890000|2022-04-08 01:04:50|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|4169.6|4149.6|1
1649379950000|2022-04-08 01:05:50|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649380000000|2022-04-08 01:06:40|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|4170.6|4150.6|1
1649380040000|2022-04-08 01:07:20|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649380100000|2022-04-08 01:08:20|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649380150000|2022-04-08 01:09:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649380210000|2022-04-08 01:10:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649380320000|2022-04-08 01:12:00|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649380430000|2022-04-08 01:13:50|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649380480000|2022-04-08 01:14:40|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649380540000|2022-04-08 01:15:40|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649380700000|2022-04-08 01:18:20|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649380810000|2022-04-08 01:20:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649380870000|2022-04-08 01:21:10|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649380920000|2022-04-08 01:22:00|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381030000|2022-04-08 01:23:50|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649381140000|2022-04-08 01:25:40|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649381200000|2022-04-08 01:26:40|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649381250000|2022-04-08 01:27:30|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381310000|2022-04-08 01:28:30|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381360000|2022-04-08 01:29:20|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649381690000|2022-04-08 01:34:50|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649381800000|2022-04-08 01:36:40|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649381910000|2022-04-08 01:38:30|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649382020000|2022-04-08 01:40:20|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649382130000|2022-04-08 01:42:10|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649382190000|2022-04-08 01:43:10|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649382240000|2022-04-08 01:44:00|4175|4155|4175|4155|4175|4155|4175|4155|1
1649382250000|2022-04-08 01:44:10|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649382260000|2022-04-08 01:44:20|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|4177.8|4157.8|1
1649382270000|2022-04-08 01:44:30|4179|4159|4179|4159|4179|4159|4179|4159|1
1649382330000|2022-04-08 01:45:30|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|1
1649382490000|2022-04-08 01:48:10|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|4178.4|4158.4|1
1649382550000|2022-04-08 01:49:10|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|4177.9|4157.9|1
1649382600000|2022-04-08 01:50:00|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649382660000|2022-04-08 01:51:00|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649382710000|2022-04-08 01:51:50|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649382730000|2022-04-08 01:52:10|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|4177.1|4157.1|1
1649382780000|2022-04-08 01:53:00|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649382840000|2022-04-08 01:54:00|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|4177.4|4157.4|1
1649382890000|2022-04-08 01:54:50|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|1
1649382900000|2022-04-08 01:55:00|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649382960000|2022-04-08 01:56:00|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649383010000|2022-04-08 01:56:50|4175.1|4155.1|4176|4156|4176|4156|4175.1|4155.1|2
1649383070000|2022-04-08 01:57:50|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|1
1649383120000|2022-04-08 01:58:40|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649383180000|2022-04-08 01:59:40|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383290000|2022-04-08 02:01:30|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|4176.1|4156.1|1
1649383340000|2022-04-08 02:02:20|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383450000|2022-04-08 02:04:10|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649383480000|2022-04-08 02:04:40|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|4175.9|4155.9|1
1649383530000|2022-04-08 02:05:30|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|4175.1|4155.1|1
1649383680000|2022-04-08 02:08:00|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|4176.9|4156.9|1
1649383790000|2022-04-08 02:09:50|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|4176.6|4156.6|1
1649383850000|2022-04-08 02:10:50|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|4176.4|4156.4|1
1649383860000|2022-04-08 02:11:00|4174.6|4154.6|4176.4|4156.4|4176.4|4156.4|4174.6|4154.6|2
1649383920000|2022-04-08 02:12:00|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|4175.4|4155.4|1
1649383970000|2022-04-08 02:12:50|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649383990000|2022-04-08 02:13:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649384050000|2022-04-08 02:14:10|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|4174.1|4154.1|1
1649384100000|2022-04-08 02:15:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649384160000|2022-04-08 02:16:00|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649384320000|2022-04-08 02:18:40|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649384380000|2022-04-08 02:19:40|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649384390000|2022-04-08 02:19:50|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649384500000|2022-04-08 02:21:40|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649384550000|2022-04-08 02:22:30|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649384800000|2022-04-08 02:26:40|4167.1|4147.1|4165.5|4145.5|4167.1|4147.1|4165.5|4145.5|2
1649384830000|2022-04-08 02:27:10|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649384990000|2022-04-08 02:29:50|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1649385050000|2022-04-08 02:30:50|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649385100000|2022-04-08 02:31:40|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649385160000|2022-04-08 02:32:40|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|4165.6|4145.6|1
1649385200000|2022-04-08 02:33:20|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|4167.4|4147.4|1
1649385260000|2022-04-08 02:34:20|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|4167.9|4147.9|1
1649385310000|2022-04-08 02:35:10|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|4168.4|4148.4|1
1649385340000|2022-04-08 02:35:40|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|4170.1|4150.1|1
1649385350000|2022-04-08 02:35:50|4171.9|4151.9|4170.1|4150.1|4171.9|4151.9|4170.1|4150.1|2
1649385400000|2022-04-08 02:36:40|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649385510000|2022-04-08 02:38:30|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|4170.9|4150.9|1
1649385570000|2022-04-08 02:39:30|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649385790000|2022-04-08 02:43:10|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649385840000|2022-04-08 02:44:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649385900000|2022-04-08 02:45:00|4171.1|4151.1|4169.4|4149.4|4171.1|4151.1|4169.4|4149.4|2
1649385960000|2022-04-08 02:46:00|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649386010000|2022-04-08 02:46:50|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649386180000|2022-04-08 02:49:40|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649386220000|2022-04-08 02:50:20|4166.9|4146.9|4166.9|4146.9|4166.9|4146.9|4166.9|4146.9|1
1649386320000|2022-04-08 02:52:00|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|4165.1|4145.1|1
1649386390000|2022-04-08 02:53:10|4167.3|4147.3|4166.4|4146.4|4167.3|4147.3|4166.4|4146.4|2
1649386450000|2022-04-08 02:54:10|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|4165.4|4145.4|1
1649386540000|2022-04-08 02:55:40|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649386590000|2022-04-08 02:56:30|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649386650000|2022-04-08 02:57:30|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|4167.1|4147.1|1
1649386710000|2022-04-08 02:58:30|4165.4|4145.4|4163.4|4143.4|4165.4|4145.4|4163.4|4143.4|2
1649386770000|2022-04-08 02:59:30|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|1
1649386820000|2022-04-08 03:00:20|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649386880000|2022-04-08 03:01:20|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|4164.6|4144.6|1
1649386900000|2022-04-08 03:01:40|4166|4146|4166|4146|4166|4146|4166|4146|1
1649386950000|2022-04-08 03:02:30|4165.1|4145.1|4163.4|4143.4|4165.1|4145.1|4163.4|4143.4|2
1649387170000|2022-04-08 03:06:10|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|1
1649387200000|2022-04-08 03:06:40|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|4165.9|4145.9|1
1649387210000|2022-04-08 03:06:50|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|4165.3|4145.3|1
1649387220000|2022-04-08 03:07:00|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|4164.4|4144.4|1
1649387280000|2022-04-08 03:08:00|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|4163.9|4143.9|1
1649387330000|2022-04-08 03:08:50|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|4163.6|4143.6|1
1649387390000|2022-04-08 03:09:50|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|4163.4|4143.4|1
1649387400000|2022-04-08 03:10:00|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|4164.9|4144.9|1
1649387410000|2022-04-08 03:10:10|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387470000|2022-04-08 03:11:10|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387630000|2022-04-08 03:13:50|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387690000|2022-04-08 03:14:50|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387740000|2022-04-08 03:15:40|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|4166.4|4146.4|1
1649387800000|2022-04-08 03:16:40|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|4166.6|4146.6|1
1649387890000|2022-04-08 03:18:10|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649387950000|2022-04-08 03:19:10|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649388000000|2022-04-08 03:20:00|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649388060000|2022-04-08 03:21:00|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|4167.6|4147.6|1
1649388070000|2022-04-08 03:21:10|4165.9|4145.9|4167.4|4147.4|4167.4|4147.4|4165.9|4145.9|2
1649388130000|2022-04-08 03:22:10|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|4168.6|4148.6|1
1649388240000|2022-04-08 03:24:00|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649388270000|2022-04-08 03:24:30|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649388310000|2022-04-08 03:25:10|4172.9|4152.9|4171.9|4151.9|4172.9|4152.9|4171.9|4151.9|2
1649388340000|2022-04-08 03:25:40|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649388350000|2022-04-08 03:25:50|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649388360000|2022-04-08 03:26:00|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649388410000|2022-04-08 03:26:50|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649388420000|2022-04-08 03:27:00|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|4174.3|4154.3|1
1649388480000|2022-04-08 03:28:00|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649388590000|2022-04-08 03:29:50|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649388600000|2022-04-08 03:30:00|4171.6|4151.6|4170.1|4150.1|4171.6|4151.6|4170.1|4150.1|2
1649388660000|2022-04-08 03:31:00|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|4169.1|4149.1|1
1649388710000|2022-04-08 03:31:50|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|4169.4|4149.4|1
1649388820000|2022-04-08 03:33:40|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|4171.1|4151.1|1
1649388870000|2022-04-08 03:34:30|4170|4150|4170|4150|4170|4150|4170|4150|1
1649388920000|2022-04-08 03:35:20|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649388980000|2022-04-08 03:36:20|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649389140000|2022-04-08 03:39:00|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649389210000|2022-04-08 03:40:10|4169.4|4149.4|4170.6|4150.6|4170.6|4150.6|4169.4|4149.4|2
1649389270000|2022-04-08 03:41:10|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649389540000|2022-04-08 03:45:40|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649389600000|2022-04-08 03:46:40|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649389650000|2022-04-08 03:47:30|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1649389740000|2022-04-08 03:49:00|4173|4153|4173|4153|4173|4153|4173|4153|1
1649389800000|2022-04-08 03:50:00|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649389850000|2022-04-08 03:50:50|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390150000|2022-04-08 03:55:50|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|4172.5|4152.5|1
1649390170000|2022-04-08 03:56:10|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390340000|2022-04-08 03:59:00|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649390390000|2022-04-08 03:59:50|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649390560000|2022-04-08 04:02:40|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|4172.9|4152.9|1
1649390820000|2022-04-08 04:07:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649390830000|2022-04-08 04:07:10|4169.1|4149.1|4170.4|4150.4|4170.4|4150.4|4169.1|4149.1|2
1649390880000|2022-04-08 04:08:00|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649391050000|2022-04-08 04:10:50|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|4171.9|4151.9|1
1649391600000|2022-04-08 04:20:00|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|4172.1|4152.1|1
1649391650000|2022-04-08 04:20:50|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|4171.4|4151.4|1
1649391820000|2022-04-08 04:23:40|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|4170.4|4150.4|1
1649391900000|2022-04-08 04:25:00|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|4172.4|4152.4|1
1649391950000|2022-04-08 04:25:50|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|4172.6|4152.6|1
1649392010000|2022-04-08 04:26:50|4174.9|4154.9|4174|4154|4174.9|4154.9|4174|4154|2
1649392020000|2022-04-08 04:27:00|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|4174.6|4154.6|1
1649392300000|2022-04-08 04:31:40|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649393410000|2022-04-08 04:50:10|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|4171.6|4151.6|1
1649393420000|2022-04-08 04:50:20|4169.9|4149.9|4171.4|4151.4|4171.4|4151.4|4169.9|4149.9|2
1649393770000|2022-04-08 04:56:10|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|4173.1|4153.1|1
1649393830000|2022-04-08 04:57:10|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|4173.4|4153.4|1
1649394270000|2022-04-08 05:04:30|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|4173.9|4153.9|1
1649394320000|2022-04-08 05:05:20|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|4173.6|4153.6|1
1649394820000|2022-04-08 05:13:40|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|4174.4|4154.4|1
1649394870000|2022-04-08 05:14:30|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|4174.9|4154.9|1
1649394930000|2022-04-08 05:15:30|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|4175.6|4155.6|1
1649394940000|2022-04-08 05:15:40|4177.4|4157.4|4179.4|4159.4|4179.4|4159.4|4177.4|4157.4|2
1649395000000|2022-04-08 05:16:40|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|4180.1|4160.1|1
1649395030000|2022-04-08 05:17:10|4182.1|4162.1|4182.1|4162.1|4182.1|4162.1|4182.1|4162.1|1
1649395250000|2022-04-08 05:20:50|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395310000|2022-04-08 05:21:50|4182.6|4162.6|4182.6|4162.6|4182.6|4162.6|4182.6|4162.6|1
1649395360000|2022-04-08 05:22:40|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395530000|2022-04-08 05:25:30|4180.9|4160.9|4180.9|4160.9|4180.9|4160.9|4180.9|4160.9|1
1649395640000|2022-04-08 05:27:20|4181.6|4161.6|4181.6|4161.6|4181.6|4161.6|4181.6|4161.6|1
1649395690000|2022-04-08 05:28:10|4181.9|4161.9|4181.9|4161.9|4181.9|4161.9|4181.9|4161.9|1
1649395750000|2022-04-08 05:29:10|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|4182.4|4162.4|1
1649395800000|2022-04-08 05:30:00|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|4184.1|4164.1|1
1649395820000|2022-04-08 05:30:20|4182.6|4162.6|4183.1|4163.1|4185.1|4165.1|4182.6|4162.6|3
1649395860000|2022-04-08 05:31:00|4185.4|4165.4|4185.4|4165.4|4185.4|4165.4|4185.4|4165.4|1
1649395870000|2022-04-08 05:31:10|4187.9|4167.9|4190|4170|4190|4170|4186.4|4166.4|7
1649395890000|2022-04-08 05:31:30|4191|4171|4191|4171|4191|4171|4191|4171|1
1649395900000|2022-04-08 05:31:40|4189.6|4169.6|4190.1|4170.1|4191.6|4171.6|4189.3|4169.3|4
1649395910000|2022-04-08 05:31:50|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|1
1649395950000|2022-04-08 05:32:30|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|4188.6|4168.6|1
1649395970000|2022-04-08 05:32:50|4189.6|4169.6|4189.6|4169.6|4189.6|4169.6|4189.6|4169.6|1
1649396000000|2022-04-08 05:33:20|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|1
1649396010000|2022-04-08 05:33:30|4189.5|4169.5|4188.8|4168.8|4189.5|4169.5|4188.8|4168.8|2
1649396060000|2022-04-08 05:34:20|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|1
1649396090000|2022-04-08 05:34:50|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|4192.1|4172.1|1
1649396150000|2022-04-08 05:35:50|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|1
1649396160000|2022-04-08 05:36:00|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|1
1649396220000|2022-04-08 05:37:00|4190.6|4170.6|4186.9|4166.9|4190.6|4170.6|4186.9|4166.9|3
1649396250000|2022-04-08 05:37:30|4188.9|4168.9|4190|4170|4190|4170|4188.9|4168.9|2
1649396300000|2022-04-08 05:38:20|4189.9|4169.9|4189.9|4169.9|4189.9|4169.9|4189.9|4169.9|1
1649396310000|2022-04-08 05:38:30|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|4191.6|4171.6|1
1649396360000|2022-04-08 05:39:20|4191.9|4171.9|4191.9|4171.9|4191.9|4171.9|4191.9|4171.9|1
1649396370000|2022-04-08 05:39:30|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|4192.8|4172.8|1
1649396420000|2022-04-08 05:40:20|4194.5|4174.5|4194.5|4174.5|4194.5|4174.5|4194.5|4174.5|1
1649396430000|2022-04-08 05:40:30|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|1
1649396450000|2022-04-08 05:40:50|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649396490000|2022-04-08 05:41:30|4199.3|4179.3|4201.6|4181.6|4202.5|4182.5|4199.3|4179.3|5
1649396520000|2022-04-08 05:42:00|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649396570000|2022-04-08 05:42:50|4201.9|4181.9|4203.9|4183.9|4203.9|4183.9|4201.9|4181.9|3
1649396580000|2022-04-08 05:43:00|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|1
1649396590000|2022-04-08 05:43:10|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|1
1649396640000|2022-04-08 05:44:00|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|1
1649396700000|2022-04-08 05:45:00|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|4203.6|4183.6|1
1649396750000|2022-04-08 05:45:50|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|4202.8|4182.8|1
1649396810000|2022-04-08 05:46:50|4201.6|4181.6|4201.6|4181.6|4201.6|4181.6|4201.6|4181.6|1
1649396860000|2022-04-08 05:47:40|4201.1|4181.1|4201.1|4181.1|4201.1|4181.1|4201.1|4181.1|1
1649396920000|2022-04-08 05:48:40|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|1
1649396970000|2022-04-08 05:49:30|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|1
1649397030000|2022-04-08 05:50:30|4203.1|4183.1|4203.1|4183.1|4203.1|4183.1|4203.1|4183.1|1
1649397080000|2022-04-08 05:51:20|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649397130000|2022-04-08 05:52:10|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649397150000|2022-04-08 05:52:30|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|4205.6|4185.6|1
1649397210000|2022-04-08 05:53:30|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|4205.4|4185.4|1
1649397250000|2022-04-08 05:54:10|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|1
1649397300000|2022-04-08 05:55:00|4205.6|4185.6|4203.6|4183.6|4205.6|4185.6|4203.6|4183.6|2
1649397350000|2022-04-08 05:55:50|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649397390000|2022-04-08 05:56:30|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|4203.3|4183.3|1
1649397420000|2022-04-08 05:57:00|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|4202.6|4182.6|1
1649397470000|2022-04-08 05:57:50|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649397530000|2022-04-08 05:58:50|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|4203.9|4183.9|1
1649397580000|2022-04-08 05:59:40|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649397640000|2022-04-08 06:00:40|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649397750000|2022-04-08 06:02:30|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|4201.9|4181.9|1
1649397790000|2022-04-08 06:03:10|4199.4|4179.4|4197.9|4177.9|4199.4|4179.4|4197.9|4177.9|2
1649397800000|2022-04-08 06:03:20|4199.9|4179.9|4199.9|4179.9|4199.9|4179.9|4199.9|4179.9|1
1649397820000|2022-04-08 06:03:40|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|1
1649397880000|2022-04-08 06:04:40|4197.9|4177.9|4196.4|4176.4|4197.9|4177.9|4196.4|4176.4|2
1649397900000|2022-04-08 06:05:00|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649397950000|2022-04-08 06:05:50|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|1
1649398010000|2022-04-08 06:06:50|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4197.4|4177.4|3
1649398030000|2022-04-08 06:07:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649398090000|2022-04-08 06:08:10|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|1
1649398140000|2022-04-08 06:09:00|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|4198.4|4178.4|1
1649398160000|2022-04-08 06:09:20|4200.1|4180.1|4202|4182|4202|4182|4200.1|4180.1|2
1649398220000|2022-04-08 06:10:20|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649398270000|2022-04-08 06:11:10|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649398330000|2022-04-08 06:12:10|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|4202.9|4182.9|1
1649398380000|2022-04-08 06:13:00|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|4202.4|4182.4|1
1649398440000|2022-04-08 06:14:00|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|4202.1|4182.1|1
1649398500000|2022-04-08 06:15:00|4201.3|4181.3|4199.3|4179.3|4201.3|4181.3|4199.3|4179.3|2
1649398560000|2022-04-08 06:16:00|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|4199.4|4179.4|1
1649398610000|2022-04-08 06:16:50|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|1
1649398670000|2022-04-08 06:17:50|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|1
1649398720000|2022-04-08 06:18:40|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|1
1649398780000|2022-04-08 06:19:40|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|4197.9|4177.9|1
1649398830000|2022-04-08 06:20:30|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|4199.1|4179.1|1
1649398890000|2022-04-08 06:21:30|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|1
1649399050000|2022-04-08 06:24:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399100000|2022-04-08 06:25:00|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649399160000|2022-04-08 06:26:00|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|4195.1|4175.1|1
1649399210000|2022-04-08 06:26:50|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|4194.1|4174.1|1
1649399320000|2022-04-08 06:28:40|4193.9|4173.9|4193.9|4173.9|4193.9|4173.9|4193.9|4173.9|1
1649399390000|2022-04-08 06:29:50|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|4195.3|4175.3|1
1649399410000|2022-04-08 06:30:10|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649399570000|2022-04-08 06:32:50|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649399680000|2022-04-08 06:34:40|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399740000|2022-04-08 06:35:40|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|4197.1|4177.1|1
1649399790000|2022-04-08 06:36:30|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649399960000|2022-04-08 06:39:20|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|4196.6|4176.6|1
1649400010000|2022-04-08 06:40:10|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|4196.9|4176.9|1
1649400070000|2022-04-08 06:41:10|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|4197.6|4177.6|1
1649400090000|2022-04-08 06:41:30|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|4199.6|4179.6|1
1649400200000|2022-04-08 06:43:20|4201.4|4181.4|4203.1|4183.1|4203.1|4183.1|4201.4|4181.4|2
1649400210000|2022-04-08 06:43:30|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649400320000|2022-04-08 06:45:20|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|4204.9|4184.9|1
1649400380000|2022-04-08 06:46:20|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|4204.1|4184.1|1
1649400430000|2022-04-08 06:47:10|4204.4|4184.4|4204.4|4184.4|4204.4|4184.4|4204.4|4184.4|1
1649400540000|2022-04-08 06:49:00|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|4204.6|4184.6|1
1649400600000|2022-04-08 06:50:00|4206|4186|4206|4186|4206|4186|4206|4186|1
1649400610000|2022-04-08 06:50:10|4206.5|4186.5|4206.5|4186.5|4206.5|4186.5|4206.5|4186.5|1
1649400640000|2022-04-08 06:50:40|4208.4|4188.4|4210.9|4190.9|4211.9|4191.9|4208.4|4188.4|3
1649400650000|2022-04-08 06:50:50|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|4209.5|4189.5|1
1649400660000|2022-04-08 06:51:00|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|4209.1|4189.1|1
1649400670000|2022-04-08 06:51:10|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|4207.6|4187.6|1
1649400700000|2022-04-08 06:51:40|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|4208.3|4188.3|1
1649400720000|2022-04-08 06:52:00|4207.1|4187.1|4207.1|4187.1|4207.1|4187.1|4207.1|4187.1|1
1649400770000|2022-04-08 06:52:50|4208.4|4188.4|4208.4|4188.4|4208.4|4188.4|4208.4|4188.4|1
1649400780000|2022-04-08 06:53:00|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|1
1649400840000|2022-04-08 06:54:00|4206.9|4186.9|4206.9|4186.9|4206.9|4186.9|4206.9|4186.9|1
1649400890000|2022-04-08 06:54:50|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|4207.4|4187.4|1
1649400900000|2022-04-08 06:55:00|4210.5|4190.5|4211.5|4191.5|4212.9|4192.9|4210.5|4190.5|3
1649400910000|2022-04-08 06:55:10|4210.1|4190.1|4210.1|4190.1|4210.1|4190.1|4210.1|4190.1|1
1649400920000|2022-04-08 06:55:20|4207|4188.3|4207|4188.3|4207|4188.3|4207|4188.3|1
1649400960000|2022-04-08 06:56:00|4208|4189.3|4209.9|4189.9|4209.9|4189.9|4208|4189.3|2
1649400970000|2022-04-08 06:56:10|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|4210.5|4191.8|1
1649401010000|2022-04-08 06:56:50|4209.3|4190.5|4207.5|4188.8|4209.3|4190.5|4207.5|4188.8|3
1649401040000|2022-04-08 06:57:20|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|4206.5|4187.8|1
1649401060000|2022-04-08 06:57:40|4205.8|4187|4206.3|4187.5|4206.3|4187.5|4205.8|4187|2
1649401070000|2022-04-08 06:57:50|4205.5|4186.8|4205.5|4186.8|4205.5|4186.8|4205|4186.3|3
1649401080000|2022-04-08 06:58:00|4206.3|4187.5|4204.5|4185.8|4206.3|4187.5|4204.5|4185.8|5
1649401090000|2022-04-08 06:58:10|4204|4185.3|4203.8|4185|4204.8|4186|4203.8|4185|3
1649401110000|2022-04-08 06:58:30|4203|4184.3|4204.3|4185.5|4204.5|4185.8|4203|4184.3|5
1649401120000|2022-04-08 06:58:40|4203.3|4184.5|4203|4184.3|4204.3|4185.5|4203|4184.3|3
1649401140000|2022-04-08 06:59:00|4204|4185.3|4204|4185.3|4204|4185.3|4203.3|4184.5|3
1649401150000|2022-04-08 06:59:10|4204.8|4186|4204.8|4186|4204.8|4186|4204|4185.3|3
1649401160000|2022-04-08 06:59:20|4204|4185.3|4204.8|4186|4204.8|4186|4204|4185.3|4
1649401170000|2022-04-08 06:59:30|4204|4185.3|4204|4185.3|4204|4185.3|4204|4185.3|1
1649401190000|2022-04-08 06:59:50|4205.6|4185.6|4204.3|4185.5|4206.4|4186.5|4203.3|4184.5|6
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4212.1|4192.1|4212.1|4192.1|4205.3|4186.5|8
1649401210000|2022-04-08 07:00:10|4213.4|4193.4|4213.9|4193.9|4213.9|4193.9|4213.4|4193.4|2
1649401220000|2022-04-08 07:00:20|4214.5|4195.8|4217.5|4198.8|4217.5|4198.8|4214.5|4195.8|4
1649401230000|2022-04-08 07:00:30|4219.1|4199.1|4218.3|4199.3|4219.1|4199.3|4218.3|4199.1|2
1649401240000|2022-04-08 07:00:40|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|4217.8|4197.8|1
1649401250000|2022-04-08 07:00:50|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649401280000|2022-04-08 07:01:20|4214.5|4195.8|4216.5|4197.8|4216.5|4197.8|4214.5|4195.8|4
1649401340000|2022-04-08 07:02:20|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649401490000|2022-04-08 07:04:50|4215.3|4196.5|4215.8|4197|4215.8|4197|4215.3|4196.5|2
1649401540000|2022-04-08 07:05:40|4216|4197.3|4216|4197.3|4216|4197.3|4216|4197.3|1
1649401560000|2022-04-08 07:06:00|4215.3|4196.5|4214.5|4195|4215.3|4196.5|4214.5|4195|2
1649401570000|2022-04-08 07:06:10|4215.5|4196.8|4213.5|4193.5|4215.5|4196.8|4213.5|4193.5|2
1649401580000|2022-04-08 07:06:20|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|4211.5|4192.8|1
1649401600000|2022-04-08 07:06:40|4213.4|4193.4|4214|4194|4214|4194|4213.4|4193.4|2
1649401610000|2022-04-08 07:06:50|4215.8|4197|4215.8|4197|4215.8|4197|4215.8|4197|1
1649401640000|2022-04-08 07:07:20|4214.9|4194.9|4213.8|4193.8|4214.9|4194.9|4213.8|4193.8|2
1649401650000|2022-04-08 07:07:30|4213.3|4193.3|4212.3|4192.5|4213.3|4193.3|4212.3|4192.5|2
1649401660000|2022-04-08 07:07:40|4210.8|4191|4210.8|4191|4210.8|4191|4210.8|4191|1
1649401670000|2022-04-08 07:07:50|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1649401710000|2022-04-08 07:08:30|4210|4191.3|4210|4191.3|4210|4191.3|4210|4191.3|1
1649401720000|2022-04-08 07:08:40|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|4209.5|4190.8|1
1649401730000|2022-04-08 07:08:50|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|4208.5|4189.8|1
1649401780000|2022-04-08 07:09:40|4208|4189.3|4208|4189.3|4208|4189.3|4208|4189.3|1
1649401830000|2022-04-08 07:10:30|4209.5|4190.8|4212.9|4192.9|4212.9|4192.9|4209.5|4190.8|2
1649401840000|2022-04-08 07:10:40|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1649401850000|2022-04-08 07:10:50|4216.9|4196.9|4216.9|4196.9|4216.9|4196.9|4216.9|4196.9|1
1649401860000|2022-04-08 07:11:00|4216.3|4196.8|4219|4199|4219|4199|4216.3|4196.8|2
1649401880000|2022-04-08 07:11:20|4219.8|4199.8|4218.3|4198.3|4220.3|4200.8|4218.3|4198.3|5
1649401900000|2022-04-08 07:11:40|4218.8|4200|4218.8|4200|4218.8|4200|4218.8|4200|1
1649401950000|2022-04-08 07:12:30|4217.9|4197.9|4218.3|4198.3|4218.3|4198.3|4217.9|4197.9|2
1649401970000|2022-04-08 07:12:50|4217|4199|4216.8|4198|4217.8|4199|4216.8|4198|3
1649402030000|2022-04-08 07:13:50|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|4216.3|4197.5|1
1649402060000|2022-04-08 07:14:20|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|4215.3|4196.5|1
1649402080000|2022-04-08 07:14:40|4217|4198.3|4219.8|4199.8|4220.9|4200.9|4217|4198.3|3
1649402100000|2022-04-08 07:15:00|4219.1|4199.1|4218.3|4199.5|4219.1|4199.5|4218.3|4199.1|2
1649402260000|2022-04-08 07:17:40|4218.8|4200|4218.5|4199.8|4220.3|4201.5|4218|4199.3|4
1649402330000|2022-04-08 07:18:50|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|4219.5|4200.8|1
1649402370000|2022-04-08 07:19:30|4218.3|4199.5|4219.3|4199.3|4219.8|4199.8|4218.3|4199.3|3
1649402390000|2022-04-08 07:19:50|4220.3|4201.5|4222.3|4203.5|4222.3|4203.5|4220.3|4201.5|3
1649402400000|2022-04-08 07:20:00|4223|4204.3|4223|4204.3|4223|4204.3|4223|4204.3|1
1649402410000|2022-04-08 07:20:10|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|4225.3|4205.3|1
1649402420000|2022-04-08 07:20:20|4225.8|4205.8|4226.3|4207.5|4226.3|4207.5|4225.8|4205.8|2
1649402450000|2022-04-08 07:20:50|4227.3|4208.5|4232|4213.3|4234|4214.3|4227.3|4208.5|4
1649402460000|2022-04-08 07:21:00|4231.5|4212.8|4229|4210.3|4233.3|4214.5|4229|4210.3|6
1649402470000|2022-04-08 07:21:10|4228.3|4209.5|4230.3|4211.5|4230.3|4211.5|4228|4209.3|5
1649402480000|2022-04-08 07:21:20|4229.5|4210.8|4228.3|4209.5|4229.5|4210.8|4228.3|4209.5|4
1649402490000|2022-04-08 07:21:30|4229|4210.3|4228|4209.3|4229|4210.3|4228|4209.3|4
1649402510000|2022-04-08 07:21:50|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|4228.5|4209.8|1
1649402650000|2022-04-08 07:24:10|4229.9|4209.9|4235|4215|4235|4215|4229.9|4209.9|2
1649402660000|2022-04-08 07:24:20|4235.9|4215.9|4236.4|4216.4|4236.4|4216.4|4235.9|4215.9|2
1649402670000|2022-04-08 07:24:30|4236.9|4216.9|4236.9|4216.9|4236.9|4216.9|4236.9|4216.9|1
1649402680000|2022-04-08 07:24:40|4238.8|4220|4242.5|4223.8|4242.5|4223.8|4238.8|4220|4
1649402710000|2022-04-08 07:25:10|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649402720000|2022-04-08 07:25:20|4242|4223.3|4239|4219.5|4242|4223.3|4239|4219.5|2
1649402730000|2022-04-08 07:25:30|4237.5|4218.8|4239|4219|4239|4219|4237.5|4218.8|2
1649402740000|2022-04-08 07:25:40|4238.5|4218.5|4239|4219.3|4239|4219.3|4237.3|4218.5|4
1649402750000|2022-04-08 07:25:50|4238.6|4218.6|4238.8|4219.5|4238.8|4219.5|4238.6|4218.6|2
1649402760000|2022-04-08 07:26:00|4237|4218|4238.3|4218.3|4238.3|4218.3|4237|4218|2
1649402770000|2022-04-08 07:26:10|4238.8|4219.3|4238.3|4218.8|4238.8|4219.3|4238.3|4218.8|2
1649402780000|2022-04-08 07:26:20|4236.8|4217.8|4237.8|4219|4237.8|4219|4236.8|4217.8|2
1649402790000|2022-04-08 07:26:30|4236|4217.3|4237.5|4217.5|4237.5|4217.5|4236|4217.3|2
1649402800000|2022-04-08 07:26:40|4236.8|4217.8|4237.3|4218.3|4237.3|4218.3|4236.8|4217.8|2
1649402810000|2022-04-08 07:26:50|4236.8|4218|4236.8|4218|4236.8|4218|4236.8|4218|1
1649402820000|2022-04-08 07:27:00|4237.8|4219|4238.8|4220|4238.8|4220|4237.8|4219|3
1649402840000|2022-04-08 07:27:20|4238|4219.3|4238|4219.3|4238|4219.3|4238|4219.3|1
1649402850000|2022-04-08 07:27:30|4238.8|4220|4240|4221.3|4240|4221.3|4238.8|4220|3
1649402880000|2022-04-08 07:28:00|4242.4|4222.4|4242.4|4222.4|4242.4|4222.4|4242.4|4222.4|1
1649402890000|2022-04-08 07:28:10|4244.4|4224.4|4244|4224|4245|4225|4244|4224|4
1649402900000|2022-04-08 07:28:20||4225.3||4225.3||4225.3||4225.3|1
1649402950000|2022-04-08 07:29:10|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649402970000|2022-04-08 07:29:30|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649402980000|2022-04-08 07:29:40|4243.3|4224.5|4242.3|4223.5|4243.3|4224.5|4242.3|4223.5|2
1649402990000|2022-04-08 07:29:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649403040000|2022-04-08 07:30:40|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649403050000|2022-04-08 07:30:50|4241|4222.3|4240.5|4221.8|4241|4222.3|4239.5|4220.8|4
1649403060000|2022-04-08 07:31:00|4240.4|4220.4|4239|4219|4241|4221|4238.3|4218.3|6
1649403070000|2022-04-08 07:31:10|4238.5|4218.8|4238.5|4218.8|4238.5|4218.8|4238.5|4218.8|1
1649403080000|2022-04-08 07:31:20||4219.8||4219.8||4219.8||4219.8|1
1649403090000|2022-04-08 07:31:30|4239.3|4220.5|4238.3|4219.5|4239.3|4220.5|4238.3|4219.5|2
1649403130000|2022-04-08 07:32:10|4239.8|4219.8|4240.3|4220.5|4240.3|4220.5|4239.8|4219.8|2
1649403150000|2022-04-08 07:32:30|4239.8|4221|4239|4220.3|4239.8|4221|4239|4220.3|2
1649403160000|2022-04-08 07:32:40|4238.3|4219.5|4237.5|4218.8|4238.3|4219.5|4237.5|4218.8|2
1649403170000|2022-04-08 07:32:50|4236.8|4218|4238|4219.3|4238|4219.3|4235.5|4216.8|6
1649403180000|2022-04-08 07:33:00|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1649403190000|2022-04-08 07:33:10|4237.8|4219|4237.8|4219|4237.8|4219|4237.8|4219|1
1649403240000|2022-04-08 07:34:00|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|4237.3|4218.5|1
1649403280000|2022-04-08 07:34:40|4236.5|4217.8|4237.8|4219|4237.8|4219|4236.5|4217.8|2
1649403290000|2022-04-08 07:34:50|4236.8|4218|4238|4219.3|4238.3|4219.5|4236.8|4218|4
1649403320000|2022-04-08 07:35:20|4238.8|4220|4239.5|4220.8|4239.5|4220.8|4238.8|4220|2
1649403340000|2022-04-08 07:35:40|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649403370000|2022-04-08 07:36:10|4241.9|4221.9|4244.1|4224.1|4244.1|4224.1|4241.9|4221.9|2
1649403380000|2022-04-08 07:36:20|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649403520000|2022-04-08 07:38:40|4244|4225.3|4243.8|4225|4244|4225.3|4243.8|4225|2
1649403540000|2022-04-08 07:39:00|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1649403600000|2022-04-08 07:40:00|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|4243.8|4223.8|1
1649403610000|2022-04-08 07:40:10|4242.8|4222.8|4243.3|4223.3|4243.3|4223.3|4242.8|4222.8|2
1649403620000|2022-04-08 07:40:20|4243.6|4223.6|4244|4224.5|4244|4224.5|4243.6|4223.6|2
1649403630000|2022-04-08 07:40:30|4243.3||4243.3||4243.3||4243.3||1
1649403640000|2022-04-08 07:40:40|4244.8|4224.8|4245.5|4225.5|4245.5|4225.5|4244.8|4224.8|2
1649403650000|2022-04-08 07:40:50|4245.8|4227|4245.8|4227|4245.8|4227|4245.8|4227|1
1649403660000|2022-04-08 07:41:00|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|4244.5|4225.8|1
1649403680000|2022-04-08 07:41:20|4243.3|4224.5|4244.3|4225.5|4244.3|4225.5|4243.3|4224.5|2
1649403690000|2022-04-08 07:41:30|4245|4226.3|4245.5|4226.8|4245.5|4226.8|4245|4226.3|2
1649403710000|2022-04-08 07:41:50|4246.3|4227.5|4248.8|4230|4248.8|4230|4246.3|4227.5|3
1649403720000|2022-04-08 07:42:00|4247.5|4228.8|4249|4230.3|4249|4230.3|4247.5|4228.8|2
1649403770000|2022-04-08 07:42:50|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|1
1649403780000|2022-04-08 07:43:00|4249.3||4249.3||4249.3||4249.3||1
1649403890000|2022-04-08 07:44:50|4248.4|4228.4|4246.3|4226.3|4248.4|4228.4|4246.3|4226.3|3
1649403900000|2022-04-08 07:45:00|4246.8|4227|4248.4|4228.4|4248.4|4228.4|4246.8|4227|2
1649403910000|2022-04-08 07:45:10|4248.8|4230|4248.8|4230|4248.8|4230|4248.8|4230|1
1649403930000|2022-04-08 07:45:30|4249.8|4231|4249.8|4231|4249.8|4231|4249.8|4231|1
1649403990000|2022-04-08 07:46:30|4250|4231.3|4250|4231.3|4250|4231.3|4250|4231.3|1
1649404020000|2022-04-08 07:47:00|4250.5|4231.8|4255.3|4235.3|4255.3|4235.3|4250.5|4231.8|3
1649404030000|2022-04-08 07:47:10|4256|4236|4254.5|4235.8|4258.3|4239.5|4252.8|4234|8
1649404040000|2022-04-08 07:47:20|4255.8|4237|4260.9|4240.9|4260.9|4240.9|4255.8|4237|6
1649404060000|2022-04-08 07:47:40|4263|4244.3|4260.1|4240.1|4263|4244.3|4260.1|4240.1|6
1649404070000|2022-04-08 07:47:50|4259.5|4239.5|4258.8|4238.8|4259.5|4239.5|4258.8|4238.8|2
1649404080000|2022-04-08 07:48:00|4257.5||4257.5||4257.5||4257.5||1
1649404100000|2022-04-08 07:48:20|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649404150000|2022-04-08 07:49:10|4256.3|4237.5|4256.3|4237.5|4256.3|4237.5|4256.3|4237.5|1
1649404160000|2022-04-08 07:49:20|4257|4238.3|4257|4238.3|4257|4238.3|4257|4238.3|1
1649404170000|2022-04-08 07:49:30|4257.8|4239|4257.8|4239|4257.8|4239|4257.8|4239|1
1649404180000|2022-04-08 07:49:40|4258.5|4239.8|4260.1|4240.1|4260.1|4240.1|4257.8|4239|3
1649404200000|2022-04-08 07:50:00|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|1
1649404220000|2022-04-08 07:50:20|4259.8|4241|4259.3|4240.5|4259.8|4241|4259.3|4240.5|2
1649404230000|2022-04-08 07:50:30|4258.3|4239.5|4258.3|4239.5|4258.3|4239.5|4258.3|4239.5|1
1649404240000|2022-04-08 07:50:40|4257.5|4238.8|4257.5|4238.8|4257.5|4238.8|4257.5|4238.8|1
1649404250000|2022-04-08 07:50:50|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649404270000|2022-04-08 07:51:10|4255.5|4236.8|4253.8|4235|4255.5|4236.8|4253.8|4235|3
1649404300000|2022-04-08 07:51:40|4254.8|4236|4254.8|4236|4254.8|4236|4254.8|4236|1
1649404310000|2022-04-08 07:51:50|4253.5|4234.8|4253.8|4235|4254.5|4235.8|4253.5|4234.8|3
1649404320000|2022-04-08 07:52:00|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|1
1649404330000|2022-04-08 07:52:10|4256.4|4236.4|4258.5|4238.5|4258.5|4238.5|4256.4|4236.4|2
1649404350000|2022-04-08 07:52:30|4258.8|4240|4258.8|4240|4258.8|4240|4258.8|4240|1
1649404360000|2022-04-08 07:52:40|4259.8|4241|4262|4243.3|4262|4243.3|4259.8|4241|2
1649404400000|2022-04-08 07:53:20|4261.3|4242.5|4260|4241.3|4261.3|4242.5|4260|4241.3|2
1649404430000|2022-04-08 07:53:50|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|1
1649404490000|2022-04-08 07:54:50|4259|4240.3|4259|4240.3|4259|4240.3|4259|4240.3|1
1649404540000|2022-04-08 07:55:40|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|4259.3|4240.5|1
1649404650000|2022-04-08 07:57:30|4259.5|4240.8|4259.5|4240.8|4259.5|4240.8|4259.5|4240.8|1
1649404720000|2022-04-08 07:58:40|4260.3|4241.5|4268.8|4248.8|4268.8|4248.8|4260.3|4241.5|2
1649404730000|2022-04-08 07:58:50|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|4269.3|4250.5|1
1649404750000|2022-04-08 07:59:10|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|4268.5|4249.8|1
1649404760000|2022-04-08 07:59:20|4270.4|4250.4|4270|4250.3|4270.4|4250.4|4270|4250.3|2
1649404770000|2022-04-08 07:59:30||4251.3||4251.3||4251.3||4251.3|1
1649404790000|2022-04-08 07:59:50|4270.8|4252|4270.8|4252|4270.8|4252|4270.8|4252|1
1649404830000|2022-04-08 08:00:30|4270|4251.3|4269.3|4250.5|4270|4251.3|4269.3|4250.5|2
1649404840000|2022-04-08 08:00:40|4268.5|4249.8|4266.3|4246.5|4268.5|4249.8|4266.3|4246.5|3
1649404850000|2022-04-08 08:00:50|4265|4246.3|4265|4246.3|4265|4246.3|4265|4246.3|1
1649404870000|2022-04-08 08:01:10|4264|4245.3|4263.5|4244.8|4264|4245.3|4263.5|4244.8|2
1649404890000|2022-04-08 08:01:30|4262.8|4244|4262|4243.3|4262.8|4244|4262|4243.3|2
1649404910000|2022-04-08 08:01:50|4261.3|4242.5|4260.3|4241.5|4261.3|4242.5|4260.3|4241.5|2
1649404920000|2022-04-08 08:02:00|4261.3|4242.5|4261.3|4242.5|4261.3|4242.5|4261.3|4242.5|1
1649404950000|2022-04-08 08:02:30|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|4260.5|4241.8|1
1649404980000|2022-04-08 08:03:00|4261.5|4242.8|4262.3|4243.5|4262.3|4243.5|4261.5|4242.8|2
1649405000000|2022-04-08 08:03:20|4261.5|4242.8|4261|4242.3|4261.5|4242.8|4261|4242.3|2
1649405060000|2022-04-08 08:04:20|4260.8|4242|4259.8|4239.8|4260.8|4242|4259.8|4239.8|3
1649405080000|2022-04-08 08:04:40|4258.3|4239.5|4258.8|4240|4258.8|4240|4257.5|4238.8|3
1649405100000|2022-04-08 08:05:00|4257.8|4239|4257.8|4239|4257.8|4239|4257.8|4239|1
1649405130000|2022-04-08 08:05:30|4256.9|4236.9|4254.1|4234.1|4256.9|4236.9|4254.1|4234.1|3
1649405140000|2022-04-08 08:05:40|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649405150000|2022-04-08 08:05:50|4253.3|4234.5|4254.5|4235.8|4254.5|4235.8|4253.3|4234.5|2
1649405160000|2022-04-08 08:06:00|4255.5|4236.8|4258.1|4238.1|4258.1|4238.1|4255.5|4236.8|2
1649405170000|2022-04-08 08:06:10|4257.1|4237.1|4255.8|4237|4257.1|4238.3|4255.8|4237|3
1649405190000|2022-04-08 08:06:30|4255.4|4235.4|4254.4|4234.4|4255.4|4235.4|4254.4|4234.4|2
1649405200000|2022-04-08 08:06:40|4253.6|4233.6|4251.8|4233|4253.6|4233.6|4251.8|4233|3
1649405210000|2022-04-08 08:06:50|4252.8|4234|4254|4235.3|4254|4235.3|4252.8|4234|4
1649405220000|2022-04-08 08:07:00|4253.8|4233.8|4254|4235.3|4254.4|4235.3|4253.8|4233.8|4
1649405230000|2022-04-08 08:07:10|4255|4236|4254.3|4235.5|4255|4236|4254.3|4235.5|2
1649405280000|2022-04-08 08:08:00|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649405300000|2022-04-08 08:08:20|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649405320000|2022-04-08 08:08:40|4250.4|4230.4|4251|4232.3|4251|4232.3|4249.6|4229.6|3
1649405340000|2022-04-08 08:09:00|4249.3|4230.5|4251.6|4231.6|4251.6|4231.6|4249.3|4229.6|4
1649405350000|2022-04-08 08:09:10|4252.5|4232.5|4254|4234|4254.4|4234.4|4252.5|4232.5|5
1649405370000|2022-04-08 08:09:30|4255.3|4236.5|4255|4235|4255.3|4236.5|4255|4235|2
1649405380000|2022-04-08 08:09:40|4254.1|4234.1|4255.3|4236.5|4255.3|4236.5|4254.1|4234.1|3
1649405400000|2022-04-08 08:10:00|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405410000|2022-04-08 08:10:10|4257.3|4238.5|4257.3|4238.5|4257.3|4238.5|4257.3|4238.5|1
1649405420000|2022-04-08 08:10:20|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405430000|2022-04-08 08:10:30|4257.3|4238.5|4256.5|4237.8|4257.3|4238.5|4256.5|4237.8|2
1649405440000|2022-04-08 08:10:40|4255|4236.3|4254.3|4235.5|4255|4236.3|4254.3|4235.5|2
1649405450000|2022-04-08 08:10:50|4255|4236.3|4255|4236.3|4255|4236.3|4255|4236.3|1
1649405490000|2022-04-08 08:11:30|4254.4|4234.4|4254.8|4234.8|4254.8|4234.8|4254.4|4234.4|2
1649405500000|2022-04-08 08:11:40|4255.8|4235.8|4256.8|4237.8|4256.8|4237.8|4255.8|4235.8|3
1649405510000|2022-04-08 08:11:50|4258.5|4238|4259.3|4240.5|4260.5|4241.8|4257.8|4238|8
1649405520000|2022-04-08 08:12:00|4260|4241.3|4262|4243.3|4262|4243.3|4260|4241.3|2
1649405530000|2022-04-08 08:12:10|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|4262.5|4243.8|1
1649405540000|2022-04-08 08:12:20|4261.5|4242.8|4261.5|4242.8|4261.5|4242.8|4261.5|4242.8|1
1649405550000|2022-04-08 08:12:30|4260.8|4242|4259.1|4239.1|4260.8|4242|4259.1|4239.1|3
1649405560000|2022-04-08 08:12:40|4257.8|4237.8|4257.1|4237.1|4258|4238|4256.5|4236.8|4
1649405570000|2022-04-08 08:12:50|4256.3|4236.8|4256.8|4238|4257.3|4238|4256.3|4236.8|4
1649405600000|2022-04-08 08:13:20|4256.3|4237.5|4256.5|4237.8|4257.5|4238.8|4256.3|4237.5|3
1649405630000|2022-04-08 08:13:50|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405640000|2022-04-08 08:14:00|4256.8|4238|4256.8|4238|4256.8|4238|4256.8|4238|1
1649405670000|2022-04-08 08:14:30|4256|4237.3|4256|4237.3|4256|4237.3|4256|4237.3|1
1649405680000|2022-04-08 08:14:40|4255.3|4236.5|4255.3|4236.5|4255.3|4236.5|4255.3|4236.5|1
1649405690000|2022-04-08 08:14:50|4254|4235.3|4254|4235.3|4254|4235.3|4254|4235.3|1
1649405700000|2022-04-08 08:15:00|4252.5|4233.8|4253.3|4234.5|4253.3|4234.5|4252.5|4233.8|2
1649405710000|2022-04-08 08:15:10|4254.8|4236|4254.8|4236|4256|4237.3|4254.8|4236|3
1649405720000|2022-04-08 08:15:20|4253.8|4235|4253.3|4234.5|4253.8|4235|4252.8|4234|3
1649405730000|2022-04-08 08:15:30|4252.8|4234|4253.8|4235|4253.8|4235|4252.8|4234|2
1649405740000|2022-04-08 08:15:40|4255.5|4236.8|4255.5|4236.8|4255.5|4236.8|4254.3|4235.5|3
1649405750000|2022-04-08 08:15:50|4253.8|4235|4252.8|4234|4253.8|4235|4252.8|4234|2
1649405800000|2022-04-08 08:16:40|4253.5|4234.8|4254.3|4235.5|4254.3|4235.5|4253.5|4234.8|2
1649405830000|2022-04-08 08:17:10|4253.3|4234.5|4252.5|4233.8|4253.3|4234.5|4252.5|4233.8|2
1649405860000|2022-04-08 08:17:40|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649405890000|2022-04-08 08:18:10|4251|4232.3|4251.8|4233|4251.8|4233|4251|4232.3|2
1649405900000|2022-04-08 08:18:20|4251|4232.3|4251.8|4233|4251.8|4233|4251|4232.3|2
1649405930000|2022-04-08 08:18:50|4251.5|4232.8|4250.8|4232|4251.5|4232.8|4250.8|4232|2
1649406000000|2022-04-08 08:20:00|4251.3|4232.5|4256.5|4237.8|4256.5|4237.8|4251.3|4232.5|5
1649406010000|2022-04-08 08:20:10|4258|4238.5|4256.5|4236.5|4258|4238.5|4255.9|4235.9|4
1649406020000|2022-04-08 08:20:20|4257.1|4237.1|4256.3|4236.3|4257.1|4237.1|4255.6|4235.6|6
1649406040000|2022-04-08 08:20:40|4255.9|4235.9|4256|4237.3|4256|4237.3|4255.9|4235.9|2
1649406050000|2022-04-08 08:20:50|4255.5|4236.8|4253.5|4234.8|4255.5|4236.8|4253.5|4234.8|2
1649406080000|2022-04-08 08:21:20|4252.8|4234|4252.8|4234|4252.8|4234|4252.8|4234|1
1649406140000|2022-04-08 08:22:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649406160000|2022-04-08 08:22:40|4252|4233.3|4252|4233.3|4252|4233.3|4252|4233.3|1
1649406210000|2022-04-08 08:23:30|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649406230000|2022-04-08 08:23:50|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649406240000|2022-04-08 08:24:00|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649406290000|2022-04-08 08:24:50|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649406460000|2022-04-08 08:27:40|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649406510000|2022-04-08 08:28:30|4250.3|4231.5|4249.9|4229.9|4250.3|4231.5|4249.5|4229.9|3
1649406520000|2022-04-08 08:28:40|4250.8|4232|4250|4231.3|4250.8|4232|4250|4231.3|2
1649406540000|2022-04-08 08:29:00|4249.3|4229.3|4247.5|4227.5|4249.3|4229.3|4247.5|4227.5|2
1649406550000|2022-04-08 08:29:10|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649406560000|2022-04-08 08:29:20|4244|4225.3|4243.8|4225|4244|4225.3|4243.8|4225|2
1649406570000|2022-04-08 08:29:30|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649406590000|2022-04-08 08:29:50|4243.5|4224.8|4245|4226.3|4245|4226.3|4243.5|4224.8|2
1649406610000|2022-04-08 08:30:10|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|4245.5|4226.8|1
1649406690000|2022-04-08 08:31:30|4246|4227.3|4246|4227.3|4246|4227.3|4246|4227.3|1
1649406700000|2022-04-08 08:31:40|4244.8|4226|4244.8|4226|4244.8|4226|4244.8|4226|1
1649406780000|2022-04-08 08:33:00|4245.8|4227|4250|4230|4250|4230|4245.8|4227|2
1649406790000|2022-04-08 08:33:10|4250.8|4232|4250.8|4232|4250.8|4232|4250.8|4232|1
1649406820000|2022-04-08 08:33:40|4251.5|4232.8|4254.3|4234.3|4254.3|4234.3|4251.5|4232.8|2
1649406830000|2022-04-08 08:33:50|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|4254.5|4235.8|1
1649406850000|2022-04-08 08:34:10|4254|4235.3|4252.4|4232.4|4254|4235.3|4252.4|4232.4|2
1649406860000|2022-04-08 08:34:20|4253|4233|4253.8|4234.3|4253.8|4234.3|4253|4233|3
1649406870000|2022-04-08 08:34:30|4254|4235.3|4254|4235.3|4254|4235.3|4254|4235.3|1
1649406890000|2022-04-08 08:34:50|4253|4234.3|4252.3|4233.5|4253|4234.3|4252.3|4233.5|2
1649407000000|2022-04-08 08:36:40|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407040000|2022-04-08 08:37:20|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407080000|2022-04-08 08:38:00|4253.3|4234.5|4253.3|4234.5|4253.3|4234.5|4253.3|4234.5|1
1649407100000|2022-04-08 08:38:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649407240000|2022-04-08 08:40:40|4251.8|4233|4251.8|4233|4251.8|4233|4251.8|4233|1
1649407250000|2022-04-08 08:40:50|4251.6|4231.6|4251.9|4231.9|4251.9|4231.9|4251.6|4231.6|2
1649407260000|2022-04-08 08:41:00|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|4250.5|4230.5|1
1649407270000|2022-04-08 08:41:10|4251.1|4231.1|4251.1|4231.1|4251.1|4231.1|4251.1|4231.1|1
1649407280000|2022-04-08 08:41:20|4252.5|4232.5|4253.3|4234.5|4253.3|4234.5|4252.5|4232.5|2
1649407290000|2022-04-08 08:41:30|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407320000|2022-04-08 08:42:00|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649407340000|2022-04-08 08:42:20|4252.6|4232.6|4253.3|4233.3|4253.3|4233.3|4252.6|4232.6|2
1649407350000|2022-04-08 08:42:30|4252.3|4233|4252.5|4233.8|4252.5|4233.8|4251|4232.3|3
1649407410000|2022-04-08 08:43:30|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407460000|2022-04-08 08:44:20|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|4252.5|4233.8|1
1649407490000|2022-04-08 08:44:50|4253.3|4234.5|4252.8|4234|4253.3|4234.5|4252.8|4234|2
1649407540000|2022-04-08 08:45:40|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|4252.3|4233.5|1
1649407600000|2022-04-08 08:46:40|4252|4233.3|4252|4233.3|4252|4233.3|4252|4233.3|1
1649407710000|2022-04-08 08:48:30|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407780000|2022-04-08 08:49:40|4250.8|4232|4250.8|4232|4250.8|4232|4250.8|4232|1
1649407830000|2022-04-08 08:50:30|4250.5|4231.8|4252.3|4233.5|4252.3|4233.5|4250.5|4231.8|3
1649407840000|2022-04-08 08:50:40|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|4251.5|4232.8|1
1649407890000|2022-04-08 08:51:30|4251|4232.3|4251|4232.3|4251|4232.3|4251|4232.3|1
1649408110000|2022-04-08 08:55:10|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|4251.3|4232.5|1
1649408170000|2022-04-08 08:56:10|4251|4232.3|4251|4232.3|4251|4232.3|4251|4232.3|1
1649408280000|2022-04-08 08:58:00|4250.5|4231.8|4250.5|4231.8|4250.5|4231.8|4250.5|4231.8|1
1649408390000|2022-04-08 08:59:50|4250|4231.3|4250|4231.3|4250|4231.3|4250|4231.3|1
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4248.3|4229.5|4249.6|4229.6|4248.3|4229.5|2
1649408420000|2022-04-08 09:00:20|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|1
1649408530000|2022-04-08 09:02:10|4246.8|4228|4246|4227.3|4246.8|4228|4246|4227.3|2
1649408570000|2022-04-08 09:02:50|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|1
1649408650000|2022-04-08 09:04:10|4247|4227|4245.3|4226|4247|4227|4245.3|4226|2
1649408660000|2022-04-08 09:04:20|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|1
1649408680000|2022-04-08 09:04:40|4244.8|4226|4244|4225.3|4244.8|4226|4244|4225.3|2
1649408700000|2022-04-08 09:05:00|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649408760000|2022-04-08 09:06:00|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649408810000|2022-04-08 09:06:50|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649408870000|2022-04-08 09:07:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649408980000|2022-04-08 09:09:40|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649409090000|2022-04-08 09:11:30|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649409250000|2022-04-08 09:14:10|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649409530000|2022-04-08 09:18:50|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|4243.3|4224.5|1
1649409580000|2022-04-08 09:19:40|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649409640000|2022-04-08 09:20:40|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649409800000|2022-04-08 09:23:20|4244|4225.3|4244|4225.3|4244|4225.3|4244|4225.3|1
1649409850000|2022-04-08 09:24:10|4245.8|4227|4246.8|4228|4246.8|4228|4245.8|4227|2
1649409860000|2022-04-08 09:24:20|4246|4227.3|4247.3|4228.5|4247.3|4228.5|4246|4227.3|2
1649409870000|2022-04-08 09:24:30|4246.5|4227.8|4245.8|4227|4246.5|4227.8|4245.8|4227|2
1649409880000|2022-04-08 09:24:40|4245|4226.3|4245|4226.3|4245|4226.3|4245|4226.3|1
1649409930000|2022-04-08 09:25:30|4246.3|4227.5|4246.3|4227.5|4246.3|4227.5|4246.3|4227.5|1
1649409950000|2022-04-08 09:25:50|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|4247.5|4228.8|1
1649410000000|2022-04-08 09:26:40|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|4247.3|4228.5|1
1649410050000|2022-04-08 09:27:30|4246|4227.3|4247|4228.3|4247|4228.3|4246|4227.3|2
1649410180000|2022-04-08 09:29:40|4245.8|4227|4245.8|4227|4245.8|4227|4245.8|4227|1
1649410200000|2022-04-08 09:30:00|4244.8|4226|4244.8|4226|4244.8|4226|4244.8|4226|1
1649410270000|2022-04-08 09:31:10|4244|4225.3|4244|4225.3|4244|4225.3|4244|4225.3|1
1649410320000|2022-04-08 09:32:00|4243.8|4225|4243.8|4225|4243.8|4225|4243.8|4225|1
1649410450000|2022-04-08 09:34:10|4243.3|4224.5|4242.3|4223.5|4243.3|4224.5|4242.3|4223.5|2
1649410490000|2022-04-08 09:34:50|4241.5|4222.8|4240.5|4220.5|4241.5|4222.8|4240.5|4220.5|3
1649410500000|2022-04-08 09:35:00||4220.8||4220.8||4220.8||4220.8|1
1649410510000|2022-04-08 09:35:10|4239.5|4219.8|4239.8|4221|4239.8|4221|4238.5|4219.8|6
1649410540000|2022-04-08 09:35:40|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|4239.3|4220.5|1
1649410550000|2022-04-08 09:35:50|4238.3|4219.5|4238.8|4220|4238.8|4220|4238.3|4219.5|2
1649410570000|2022-04-08 09:36:10|4240|4221.3|4241.3|4222.5|4241.3|4222.5|4240|4221.3|2
1649410580000|2022-04-08 09:36:20|4239.8|4221|4239.8|4221|4239.8|4221|4239.8|4221|1
1649410600000|2022-04-08 09:36:40|4238.8|4220|4238.8|4220|4238.8|4220|4238.8|4220|1
1649410610000|2022-04-08 09:36:50|4238.6|4218.6|4239|4220.3|4239|4220.3|4238.5|4218.6|3
1649410620000|2022-04-08 09:37:00|4239.8|4221|4241.8|4223|4241.8|4223|4239.8|4221|2
1649410630000|2022-04-08 09:37:10|4240|4221.3|4239.5|4220.3|4240|4221.3|4239.3|4219.3|4
1649410650000|2022-04-08 09:37:30|4238.9|4218.9|4238.8|4220|4238.9|4220|4238.8|4218.9|2
1649410670000|2022-04-08 09:37:50|4240|4221.3|4240.8|4222|4241.5|4222.8|4240|4221.3|3
1649410680000|2022-04-08 09:38:00|4239.3|4220.5|4239|4219.3|4239.3|4220.5|4239|4219.3|2
1649410700000|2022-04-08 09:38:20|4238||4238||4238||4238||1
1649410710000|2022-04-08 09:38:30|4239.6|4219.6|4240.5|4220.8|4240.5|4220.8|4239.6|4219.6|2
1649410720000|2022-04-08 09:38:40|4240.8|4221.8|4240.8|4221.8|4240.8|4221.8|4240.8|4221.8|1
1649410730000|2022-04-08 09:38:50|4240.3|4221.5|4238|4219.3|4240.3|4221.5|4238|4219.3|2
1649410770000|2022-04-08 09:39:30|4239.6|4219.6|4241|4222|4241|4222|4239.6|4219.6|2
1649410780000|2022-04-08 09:39:40|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649410790000|2022-04-08 09:39:50|4241.6|4221.6|4241.6|4221.6|4241.6|4221.6|4241.6|4221.6|1
1649410800000|2022-04-08 09:40:00|4241|4221.3|4239.8|4221|4241|4221.3|4239.8|4221|2
1649410830000|2022-04-08 09:40:30|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649410870000|2022-04-08 09:41:10|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649410880000|2022-04-08 09:41:20|4242.3|4223.5|4242.5|4223.8|4242.5|4223.8|4242.3|4223.5|2
1649410910000|2022-04-08 09:41:50|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|4244.3|4225.5|1
1649410920000|2022-04-08 09:42:00|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649410930000|2022-04-08 09:42:10|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649410980000|2022-04-08 09:43:00|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411000000|2022-04-08 09:43:20|4241.5|4222.8|4240|4221.3|4241.5|4222.8|4240|4221.3|2
1649411010000|2022-04-08 09:43:30|4240.8|4222|4241.5|4222.8|4241.5|4222.8|4240.8|4222|2
1649411040000|2022-04-08 09:44:00|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1649411050000|2022-04-08 09:44:10|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649411110000|2022-04-08 09:45:10|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|4239.5|4220.8|1
1649411210000|2022-04-08 09:46:50|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|4240.3|4221.5|1
1649411260000|2022-04-08 09:47:40|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|4240.5|4221.8|1
1649411370000|2022-04-08 09:49:30|4241|4222.3|4241|4222.3|4241|4222.3|4241|4222.3|1
1649411400000|2022-04-08 09:50:00|4240|4221.3|4240|4221.3|4240|4221.3|4240|4221.3|1
1649411540000|2022-04-08 09:52:20|4240.8|4222|4240.8|4222|4240.8|4222|4240.8|4222|1
1649411550000|2022-04-08 09:52:30|4242|4223.3|4242.8|4224|4242.8|4224|4242|4223.3|2
1649411560000|2022-04-08 09:52:40|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411670000|2022-04-08 09:54:30|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|4241.5|4222.8|1
1649411840000|2022-04-08 09:57:20|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649411880000|2022-04-08 09:58:00|4242.8|4224|4242.8|4224|4242.8|4224|4242.8|4224|1
1649411990000|2022-04-08 09:59:50|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1649412040000|2022-04-08 10:00:40|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649412090000|2022-04-08 10:01:30|4243.4|4223.4|4243.4|4223.4|4243.4|4223.4|4243.4|4223.4|1
1649412110000|2022-04-08 10:01:50|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|4243.5|4224.8|1
1649412160000|2022-04-08 10:02:40|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412230000|2022-04-08 10:03:50|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412440000|2022-04-08 10:07:20|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412460000|2022-04-08 10:07:40|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412480000|2022-04-08 10:08:00|4243|4224.3|4243|4224.3|4243|4224.3|4243|4224.3|1
1649412520000|2022-04-08 10:08:40|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|4242.3|4223.5|1
1649412570000|2022-04-08 10:09:30|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|4242.5|4223.8|1
1649412680000|2022-04-08 10:11:20|4242|4223.3|4242|4223.3|4242|4223.3|4242|4223.3|1
1649413000000|2022-04-08 10:16:40|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413230000|2022-04-08 10:20:30|4239|4226.5|4239|4226.5|4239|4226.5|4239|4226.5|1
1649413240000|2022-04-08 10:20:40|4237|4228.3|4237|4228.3|4237|4228.3|4237|4228.3|1
1649413580000|2022-04-08 10:26:20|4238.3|4229.5|4238.8|4230|4238.8|4230|4238.3|4229.5|2
1649413590000|2022-04-08 10:26:30|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649413600000|2022-04-08 10:26:40|4237.8|4229|4237.8|4229|4237.8|4229|4237.8|4229|1
1649413650000|2022-04-08 10:27:30|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|4237.5|4228.8|1
1649413840000|2022-04-08 10:30:40|4236.8|4228|4236.8|4228|4236.8|4228|4236.8|4228|1
1649414100000|2022-04-08 10:35:00|4237.5|4228.8|4239.3|4230.5|4239.3|4230.5|4237.5|4228.8|2
1649414120000|2022-04-08 10:35:20|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|1
1649414190000|2022-04-08 10:36:30|4242|4231.3|4241.8|4233|4242|4233|4241.8|4231.3|2
1649414220000|2022-04-08 10:37:00|4243.3|4232.8|4242.5|4233.8|4243.3|4233.8|4242.5|4232.8|2
1649414440000|2022-04-08 10:40:40|4241.8|4233|4238.5|4229.8|4241.8|4233|4238.5|4229.8|4
1649414460000|2022-04-08 10:41:00|4241.8|4229.5|4241.8|4229.5|4241.8|4229.5|4241.8|4229.5|1
1649414480000|2022-04-08 10:41:20||4233||4231.5||4233||4231.3|3
1649414500000|2022-04-08 10:41:40|4239.8|4229.5|4238.5|4229.8|4239.8|4229.8|4238.5|4229.5|2
1649414510000|2022-04-08 10:41:50|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|1
1649414570000|2022-04-08 10:42:50|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414580000|2022-04-08 10:43:00|4238.8|4230|4238.8|4230|4238.8|4230|4238.8|4230|1
1649414590000|2022-04-08 10:43:10|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414640000|2022-04-08 10:44:00|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|4238.3|4229.5|1
1649414650000|2022-04-08 10:44:10|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649414720000|2022-04-08 10:45:20|4238.8|4230|4238.3|4229.5|4238.8|4230|4238.3|4229.5|2
1649414740000|2022-04-08 10:45:40|4238.8|4230|4238|4229.3|4238.8|4230|4238|4229.3|3
1649414800000|2022-04-08 10:46:40|4237.8|4229|4237.8|4229|4237.8|4229|4237.8|4229|1
1649415190000|2022-04-08 10:53:10|4238|4229.3|4238|4229.3|4238|4229.3|4238|4229.3|1
1649415320000|2022-04-08 10:55:20|4239.5|4230.8|4241.5|4232.8|4241.5|4232.8|4239.5|4230.8|3
1649415460000|2022-04-08 10:57:40|4242.8|4234|4242.5|4233.8|4243.5|4234.8|4242.5|4233.8|3
1649415470000|2022-04-08 10:57:50|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649415520000|2022-04-08 10:58:40|4241|4232.3|4240.5|4231.8|4241|4232.3|4240.5|4231.8|2
1649415570000|2022-04-08 10:59:30|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|4240.3|4231.5|1
1649415670000|2022-04-08 11:01:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649415770000|2022-04-08 11:02:50|4240|4231.3|4240|4231.3|4240|4231.3|4240|4231.3|1
1649416090000|2022-04-08 11:08:10|4241.5|4232.8|4241.3|4232.5|4241.5|4232.8|4241.3|4232.5|2
1649416100000|2022-04-08 11:08:20|4241.8|4233|4242|4233.3|4242|4233.3|4241.8|4233|2
1649416150000|2022-04-08 11:09:10|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649416180000|2022-04-08 11:09:40|4241.5|4232.8|4239.8|4231|4241.5|4232.8|4238.8|4230|9
1649416220000|2022-04-08 11:10:20|4240.8|4232|4239.5|4230.8|4240.8|4232|4239.5|4230.8|4
1649416250000|2022-04-08 11:10:50|4239.3|4230.5|4239|4230.3|4239.3|4230.5|4239|4230.3|2
1649416260000|2022-04-08 11:11:00|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649416270000|2022-04-08 11:11:10|4238.8|4230|4238.3|4229.5|4238.8|4230|4238.3|4229.5|2
1649416370000|2022-04-08 11:12:50|4239.8|4231|4242|4233.3|4242|4233.3|4239.8|4231|2
1649416420000|2022-04-08 11:13:40|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|1
1649416460000|2022-04-08 11:14:20|4241.3|4232.5|4241.5|4232.8|4241.5|4232.8|4241.3|4232.5|2
1649416470000|2022-04-08 11:14:30|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649416480000|2022-04-08 11:14:40|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|1
1649416560000|2022-04-08 11:16:00|4239.8|4231|4240.8|4231.3|4240.8|4231.3|4239.8|4231|2
1649416580000|2022-04-08 11:16:20|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|1
1649416630000|2022-04-08 11:17:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649416670000|2022-04-08 11:17:50|4241.3|4232.5|4241.5|4232.8|4241.5|4232.8|4241.3|4232.5|2
1649416740000|2022-04-08 11:19:00|4241.3|4232.5|4241|4232.3|4241.3|4232.5|4241|4232.3|2
1649416750000|2022-04-08 11:19:10|4240.5|4231.8|4240.3|4231.5|4240.5|4231.8|4240.3|4231.5|2
1649416780000|2022-04-08 11:19:40|4239.5|4230.8|4239|4230.3|4239.5|4230.8|4239|4230.3|2
1649416830000|2022-04-08 11:20:30|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649416850000|2022-04-08 11:20:50|4239|4230.3|4239|4230.3|4239|4230.3|4239|4230.3|1
1649416860000|2022-04-08 11:21:00|4238|4229.3|4237.8|4229|4238|4229.3|4237.8|4229|2
1649416880000|2022-04-08 11:21:20|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|4238.5|4229.8|1
1649416940000|2022-04-08 11:22:20|4238.8|4230|4238.8|4230|4238.8|4230|4238.8|4230|1
1649416950000|2022-04-08 11:22:30|4238.5|4229.8|4238|4229.3|4238.5|4229.8|4238|4229.3|2
1649416960000|2022-04-08 11:22:40|4239|4230.3|4239|4230.3|4239|4230.3|4239|4230.3|1
1649417010000|2022-04-08 11:23:30|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|4239.3|4230.5|1
1649417090000|2022-04-08 11:24:50|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|4239.5|4230.8|1
1649417100000|2022-04-08 11:25:00|4240|4231.3|4241|4232.3|4241|4232.3|4240|4231.3|2
1649417130000|2022-04-08 11:25:30|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649417150000|2022-04-08 11:25:50|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649417170000|2022-04-08 11:26:10|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417200000|2022-04-08 11:26:40|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649417310000|2022-04-08 11:28:30|4242|4233.3|4242|4233.3|4242|4233.3|4242|4233.3|1
1649417320000|2022-04-08 11:28:40|4242.8|4234|4243.3|4234.5|4243.3|4234.5|4242.8|4234|2
1649417340000|2022-04-08 11:29:00|4242.5|4233.8|4241.5|4232.8|4242.5|4233.8|4241.5|4232.8|2
1649417350000|2022-04-08 11:29:10|4242.3|4233.5|4243|4234.3|4243|4234.3|4242.3|4233.5|2
1649417360000|2022-04-08 11:29:20|4242.3|4233.5|4242.8|4234|4244|4235.3|4242.3|4233.5|3
1649417380000|2022-04-08 11:29:40|4242.3|4233.5|4242|4233.3|4242.3|4233.5|4242|4233.3|2
1649417440000|2022-04-08 11:30:40|4241.5|4232.8|4243.5|4234.8|4243.5|4234.8|4241.5|4232.8|4
1649417450000|2022-04-08 11:30:50|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|1
1649417470000|2022-04-08 11:31:10|4243|4234.3|4243|4234.3|4243|4234.3|4243|4234.3|1
1649417500000|2022-04-08 11:31:40|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417520000|2022-04-08 11:32:00|4243|4234.3|4243|4234.3|4243|4234.3|4243|4234.3|1
1649417530000|2022-04-08 11:32:10|4244|4235.3|4246.8|4235.3|4246.8|4235.3|4244|4235.3|2
1649417540000|2022-04-08 11:32:20|4246.5|4235.5|4246.5|4235.5|4246.5|4235.5|4246.5|4235.5|1
1649417550000|2022-04-08 11:32:30||4237.8||4237.8||4237.8||4237.8|1
1649417570000|2022-04-08 11:32:50|4246.3|4237.5|4246.3|4237.5|4246.3|4237.5|4246.3|4237.5|1
1649417630000|2022-04-08 11:33:50|4245.8|4237|4245.8|4237|4245.8|4237|4245.8|4237|1
1649417670000|2022-04-08 11:34:30|4246.3|4237.5|4246|4237.3|4246.3|4237.5|4246|4237.3|2
1649417700000|2022-04-08 11:35:00|4245.5|4236.8|4244|4235.3|4245.5|4236.8|4244|4235.3|3
1649417710000|2022-04-08 11:35:10|4243|4234.3|4241.8|4233|4243|4234.3|4241.8|4233|4
1649417720000|2022-04-08 11:35:20|4242|4233.3|4241.5|4232.8|4242.3|4233.5|4241.3|4232.5|4
1649417750000|2022-04-08 11:35:50|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|4242.5|4233.8|1
1649417770000|2022-04-08 11:36:10|4241.3|4232.5|4242.3|4233.5|4242.3|4233.5|4241.3|4232.5|2
1649417780000|2022-04-08 11:36:20|4241.8|4233|4240.5|4231.5|4241.8|4233|4240.5|4231.5|5
1649417800000|2022-04-08 11:36:40|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649417810000|2022-04-08 11:36:50|4241.8|4233|4241|4232.3|4241.8|4233|4241|4232.3|2
1649417820000|2022-04-08 11:37:00|4243|4233|4243|4233.5|4243.3|4233.5|4242.5|4233|4
1649417830000|2022-04-08 11:37:10|4242.8||4242.8||4242.8||4242.8||1
1649417840000|2022-04-08 11:37:20||4234||4234||4234||4234|1
1649417880000|2022-04-08 11:38:00|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|4242.3|4233.5|1
1649417890000|2022-04-08 11:38:10|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649417900000|2022-04-08 11:38:20|4242.3|4233.5|4242.8|4234|4242.8|4234|4241.8|4233|4
1649417910000|2022-04-08 11:38:30|4243.3|4234.5|4241.5|4232.8|4243.3|4234.5|4241.5|4232.8|4
1649417930000|2022-04-08 11:38:50|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649417940000|2022-04-08 11:39:00|4241.5|4232.8|4241.8|4233|4241.8|4233|4241.5|4232.8|2
1649417950000|2022-04-08 11:39:10|4242.5|4233.8|4243.3|4234.5|4243.3|4234.5|4242.5|4233.8|3
1649418000000|2022-04-08 11:40:00|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|1
1649418010000|2022-04-08 11:40:10|4243.8|4235|4243.8|4235|4243.8|4235|4243.8|4235|1
1649418040000|2022-04-08 11:40:40|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|4243.5|4234.8|1
1649418060000|2022-04-08 11:41:00|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|1
1649418070000|2022-04-08 11:41:10|4244.5|4235.8|4243.3|4234.5|4244.5|4235.8|4243.3|4234.5|2
1649418090000|2022-04-08 11:41:30|4242.8|4234|4243.8|4235|4243.8|4235|4242.8|4234|3
1649418120000|2022-04-08 11:42:00|4244|4235.3|4244|4235.3|4244|4235.3|4244|4235.3|1
1649418160000|2022-04-08 11:42:40|4243.8|4235|4243.8|4235|4243.8|4235|4243.8|4235|1
1649418180000|2022-04-08 11:43:00|4244|4235.3|4243.5|4234.8|4244|4235.3|4243.3|4234.5|3
1649418220000|2022-04-08 11:43:40|4244.3|4235.5|4244|4235.3|4244.3|4235.5|4244|4235.3|2
1649418270000|2022-04-08 11:44:30|4245.5|4236.8|4245.5|4234.8|4245.5|4236.8|4245.5|4234.8|2
1649418290000|2022-04-08 11:44:50|4243.5||4243.5||4243.5||4243.5||1
1649418310000|2022-04-08 11:45:10|4245.5|4235.3|4245.8|4235.3|4245.8|4235.3|4245.5|4235.3|2
1649418320000|2022-04-08 11:45:20|4245|4235.8|4246|4236.5|4246|4236.5|4245|4235.8|3
1649418330000|2022-04-08 11:45:30|4245.8|4237|4245.8|4237|4245.8|4237|4245.8|4237|1
1649418360000|2022-04-08 11:46:00|4245.5|4236.8|4245.5|4236.8|4245.5|4236.8|4245.5|4236.8|1
1649418390000|2022-04-08 11:46:30|4245|4236.3|4243.8|4234|4245|4236.3|4242.8|4234|3
1649418410000|2022-04-08 11:46:50|4244|4235.3|4243.5|4234.8|4244|4235.3|4243.5|4234.8|2
1649418460000|2022-04-08 11:47:40|4242.8|4234|4244.3|4234.3|4244.3|4235.5|4242.5|4233.8|6
1649418480000|2022-04-08 11:48:00||4235.5||4235.5||4235.5||4235.5|1
1649418510000|2022-04-08 11:48:30|4244|4235.3|4244|4235.3|4244|4235.3|4244|4235.3|1
1649418550000|2022-04-08 11:49:10|4243.3|4234.5|4242.3|4233.5|4243.3|4234.5|4242.3|4233.5|3
1649418590000|2022-04-08 11:49:50|4241.8|4233|4241.8|4233|4241.8|4233|4241.5|4232.8|3
1649418610000|2022-04-08 11:50:10|4240.5|4231.8|4241.8|4233|4241.8|4233|4240.5|4231.8|2
1649418620000|2022-04-08 11:50:20|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|4241.5|4232.8|1
1649418670000|2022-04-08 11:51:10|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|4241.3|4232.5|1
1649418680000|2022-04-08 11:51:20|4241.8|4233|4241.8|4233|4241.8|4233|4241.8|4233|1
1649418700000|2022-04-08 11:51:40|4241.3|4232.5|4240.8|4232|4241.3|4232.5|4240.8|4232|2
1649418750000|2022-04-08 11:52:30|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|4240.5|4231.8|1
1649418810000|2022-04-08 11:53:30|4245||4244.8||4245||4244.8||2
1649418820000|2022-04-08 11:53:40|4244.3||4244.3||4244.3||4244.3||1
1649418830000|2022-04-08 11:53:50|4242|4235.5|4241.5|4232.8|4242|4235.5|4241|4232.3|5
1649418840000|2022-04-08 11:54:00|4241|4232.3|4241|4232.3|4241|4232.3|4241|4232.3|1
1649418850000|2022-04-08 11:54:10|4240.8|4232|4240.8|4232|4240.8|4232|4240.8|4232|1
1649418870000|2022-04-08 11:54:30|4242.5|4231.8|4242.3|4233.5|4244.5|4233.5|4242.3|4231.8|4
1649418880000|2022-04-08 11:54:40|4243|4234.3|4242.8|4234|4243.3|4234.5|4242.8|4234|3
1649418890000|2022-04-08 11:54:50|4241.3|4232.5|4244|4235.3|4244|4235.3|4240.3|4231.5|3
1649418900000|2022-04-08 11:55:00|4243.8|4235|4242.5|4233.8|4243.8|4235|4242.5|4233.8|3
1649418910000|2022-04-08 11:55:10|4241.5|4232.8|4242.5|4233.8|4242.5|4233.8|4241.5|4232.8|3
1649418920000|2022-04-08 11:55:20|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|4243.3|4234.5|1
1649418930000|2022-04-08 11:55:30|4244.3|4235.5|4245.5|4236.8|4245.5|4236.8|4244.3|4235.5|2
1649418940000|2022-04-08 11:55:40|4244.5|4235.8|4244.8|4236|4246|4237.3|4244.5|4235.8|3
1649418960000|2022-04-08 11:56:00|4244|4235.3|4242.8|4234|4244|4235.3|4242.8|4234|2
1649418970000|2022-04-08 11:56:10|4244.5|4234.3|4244.5|4235.3|4244.5|4235.3|4244.5|4234.3|2
1649418980000|2022-04-08 11:56:20|4246.8|4237|4248|4237|4248|4237|4246.8|4237|2
1649419000000|2022-04-08 11:56:40||4239.3||4239.3||4239.3||4239.3|1
1649419060000|2022-04-08 11:57:40|4248.8|4240|4248.3|4239.5|4249.8|4241|4248.3|4239.5|5
1649419070000|2022-04-08 11:57:50|4249.8|4239.3|4248|4239.3|4250|4241.3|4248|4239.3|4
1649419080000|2022-04-08 11:58:00|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|1
1649419130000|2022-04-08 11:58:50|4249.5|4240.8|4248.8|4240|4249.5|4240.8|4248.8|4240|2
1649419140000|2022-04-08 11:59:00|4249.3|4240.5|4248.8|4240|4250|4241.3|4248.8|4240|4
1649419160000|2022-04-08 11:59:20|4248.3|4239.5|4248.8|4240|4248.8|4240|4248.3|4239.5|2
1649419170000|2022-04-08 11:59:30|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|4248.3|4239.5|1
1649419220000|2022-04-08 12:00:20|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|4248.5|4239.8|1
1649419260000|2022-04-08 12:01:00|4248|4239.3|4248|4239.3|4248|4239.3|4248|4239.3|1
1649419270000|2022-04-08 12:01:10|4247.5|4238.8|4244.5|4235.3|4247.5|4238.8|4244|4234.3|6
1649419280000|2022-04-08 12:01:20|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|4244.3|4235.5|1
1649419300000|2022-04-08 12:01:40|4243.8|4235|4243.5|4234.8|4243.8|4235|4243.5|4234.8|2
1649419310000|2022-04-08 12:01:50|4243.3|4234.5|4242.8|4234|4243.3|4234.5|4242.8|4234|2
1649419320000|2022-04-08 12:02:00|4241.8|4233|4244.3|4235.5|4244.3|4235.5|4241.8|4233|4
1649419350000|2022-04-08 12:02:30|4244.5|4235.8|4246.5|4237.8|4246.5|4237.8|4244.5|4235.8|2
1649419360000|2022-04-08 12:02:40|4247|4238.3|4245.5|4236.8|4247|4238.3|4245.5|4236.8|4
1649419370000|2022-04-08 12:02:50|4247.8|4237|4248|4237|4248|4237|4247.8|4237|2
1649419390000|2022-04-08 12:03:10|4249.3|4239.3|4248.3|4239.5|4249.3|4240.5|4248.3|4239.3|3
1649419400000|2022-04-08 12:03:20|4249|4240.3|4248.8|4240|4249|4240.3|4248.8|4240|2
1649419410000|2022-04-08 12:03:30|4249|4240.3|4249|4240.3|4249|4240.3|4249|4240.3|1
1649419430000|2022-04-08 12:03:50|4248.5|4239.8|4248|4239.3|4248.5|4239.8|4248|4239.3|2
1649419450000|2022-04-08 12:04:10|4247.5|4238.8|4247.5|4238.8|4247.5|4238.8|4247.5|4238.8|1
1649419460000|2022-04-08 12:04:20|4247|4238.3|4251.3|4240|4251.3|4240|4245.8|4237|6
1649419470000|2022-04-08 12:04:30|4250.8|4240.3|4250.3|4241.3|4250.8|4241.3|4250.3|4240.3|4
1649419480000|2022-04-08 12:04:40|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|4250.5|4241.8|1
1649419500000|2022-04-08 12:05:00|4251|4242.3|4251|4242.3|4251|4242.3|4251|4242.3|1
1649419520000|2022-04-08 12:05:20|4256|4243|4256.5|4244.3|4256.5|4244.3|4256|4243|4
1649419530000|2022-04-08 12:05:30|4257.3|4245|4257.5|4248.8|4257.5|4248.8|4257.3|4245|4
1649419540000|2022-04-08 12:05:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.5|4249.8|3
1649419560000|2022-04-08 12:06:00|4260.8||4260.8||4260.8||4260.8||1
1649419570000|2022-04-08 12:06:10|4260.3|4249.8|4259|4250.3|4260.3|4250.3|4258.5|4249.3|5
1649419600000|2022-04-08 12:06:40|4259.8|4251|4259|4250.3|4259.8|4251|4259|4250.3|2
1649419660000|2022-04-08 12:07:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649419670000|2022-04-08 12:07:50|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|1
1649419690000|2022-04-08 12:08:10|4259|4250.3|4259.5|4250.8|4259.5|4250.8|4259|4250.3|2
1649419720000|2022-04-08 12:08:40|4259.3|4250.5|4259.5|4250.8|4259.5|4250.8|4259.3|4250.5|2
1649419740000|2022-04-08 12:09:00|4259|4250.3|4257.3|4248.5|4259|4250.3|4257.3|4248.5|2
1649419750000|2022-04-08 12:09:10|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4256.8|4248|2
1649419760000|2022-04-08 12:09:20|4257.8|4249|4257.8|4249|4257.8|4249|4257.8|4249|1
1649419770000|2022-04-08 12:09:30|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|1
1649419780000|2022-04-08 12:09:40|4255.8|4247|4256.5|4247.8|4256.5|4247.8|4255.8|4247|2
1649419790000|2022-04-08 12:09:50|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649419830000|2022-04-08 12:10:30|4256.5|4247.8|4256|4247.3|4256.5|4247.8|4256|4247.3|3
1649419840000|2022-04-08 12:10:40|4255.5|4246.8|4255.3|4246.5|4255.5|4246.8|4255.3|4246.5|2
1649419870000|2022-04-08 12:11:10|4254.8|4246|4254.5|4243.8|4255.5|4246.8|4254.5|4243.8|4
1649419880000|2022-04-08 12:11:20||4244||4244||4244||4244|1
1649419890000|2022-04-08 12:11:30|4252.8|4245.3|4256.8|4247|4256.8|4247|4252.8|4245.3|4
1649419900000|2022-04-08 12:11:40|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|4255.5|4246.8|1
1649419910000|2022-04-08 12:11:50|4256|4247.3|4256|4247.3|4256|4247.3|4256|4247.3|1
1649419920000|2022-04-08 12:12:00|4255.8|4247|4256|4247.3|4256|4247.3|4255.8|4247|2
1649419940000|2022-04-08 12:12:20|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649419960000|2022-04-08 12:12:40|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|4256.5|4247.8|1
1649419970000|2022-04-08 12:12:50|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|1
1649419980000|2022-04-08 12:13:00|4255.8|4247|4255.8|4247|4255.8|4247|4255.8|4247|1
1649420030000|2022-04-08 12:13:50|4256|4247.3|4257.5|4248.8|4257.5|4248.8|4256|4247.3|3
1649420040000|2022-04-08 12:14:00|4257.8|4249|4257.8|4249|4257.8|4249|4257.8|4249|1
1649420070000|2022-04-08 12:14:30|4256.8|4248|4257.5|4248.8|4257.5|4248.8|4256.8|4248|2
1649420090000|2022-04-08 12:14:50|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|1
1649420130000|2022-04-08 12:15:30|4256.8|4248|4257.5|4248.8|4257.8|4249|4256.5|4247.8|5
1649420150000|2022-04-08 12:15:50|4258|4249.3|4258|4249.3|4258|4249.3|4258|4249.3|1
1649420200000|2022-04-08 12:16:40|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649420250000|2022-04-08 12:17:30|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|4257.3|4248.5|1
1649420300000|2022-04-08 12:18:20|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649420310000|2022-04-08 12:18:30|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649420320000|2022-04-08 12:18:40|4257.5|4248.8|4255.8|4247|4257.5|4248.8|4255.8|4247|4
1649420340000|2022-04-08 12:19:00|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649420350000|2022-04-08 12:19:10|4257|4248.3|4257.5|4248.8|4257.5|4248.8|4256.8|4248|5
1649420410000|2022-04-08 12:20:10|4257.3|4248.5|4258|4249.3|4258|4249.3|4257.3|4248.5|2
1649420430000|2022-04-08 12:20:30|4259|4250.3|4259.5|4250.8|4259.5|4250.8|4259|4250.3|2
1649420440000|2022-04-08 12:20:40|4259.3|4250.5|4260|4251.3|4260|4251.3|4259.3|4250.5|3
1649420450000|2022-04-08 12:20:50|4262.3|4251.5|4263.3|4252.5|4263.3|4252.5|4262.3|4251.5|3
1649420460000|2022-04-08 12:21:00|4264.5|4253.8|4264.5|4255.8|4264.5|4255.8|4264.5|4253.8|2
1649420470000|2022-04-08 12:21:10|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649420490000|2022-04-08 12:21:30|4263.5|4254.8|4261|4252.3|4263.5|4254.8|4261|4252.3|5
1649420500000|2022-04-08 12:21:40|4259.8|4251|4259.5|4250.8|4259.8|4251|4259.5|4250.8|2
1649420510000|2022-04-08 12:21:50|4259.8|4251|4259.8|4251|4259.8|4251|4259.8|4251|1
1649420570000|2022-04-08 12:22:50|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649420590000|2022-04-08 12:23:10|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|1
1649420610000|2022-04-08 12:23:30|4261.3|4252.5|4261.5|4252.8|4261.5|4252.8|4261.3|4252.5|2
1649420620000|2022-04-08 12:23:40|4262.8|4254|4262.3|4253.5|4262.8|4254|4262.3|4253.5|2
1649420670000|2022-04-08 12:24:30|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649420760000|2022-04-08 12:26:00|4262.5|4253.8|4262.3|4253.5|4262.5|4253.8|4262.3|4253.5|2
1649420810000|2022-04-08 12:26:50|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649420820000|2022-04-08 12:27:00|4262.3|4253.5|4262|4253.3|4262.3|4253.5|4261.3|4252.5|4
1649420840000|2022-04-08 12:27:20|4261.8|4253|4261.5|4252.8|4261.8|4253|4261.5|4252.8|2
1649420870000|2022-04-08 12:27:50|4260.8|4252|4262|4253.3|4262|4253.3|4260.8|4252|3
1649420980000|2022-04-08 12:29:40|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|4259|4250.3|4
1649420990000|2022-04-08 12:29:50|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421000000|2022-04-08 12:30:00|4261|4252.3|4261|4252.3|4261|4252.3|4261|4252.3|1
1649421010000|2022-04-08 12:30:10|4261.3|4252.5|4261.5|4252.8|4261.5|4252.8|4261.3|4252.5|2
1649421060000|2022-04-08 12:31:00|4260.8|4252|4260.8|4252|4260.8|4252|4260.8|4252|1
1649421110000|2022-04-08 12:31:50|4261|4252.3|4259.8|4251|4261|4252.3|4259.8|4250.8|3
1649421140000|2022-04-08 12:32:20|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649421150000|2022-04-08 12:32:30|4260.5|4251.8|4259.3|4249.8|4260.5|4251.8|4259.3|4249.3|3
1649421160000|2022-04-08 12:32:40|4259||4259||4259||4259||1
1649421170000|2022-04-08 12:32:50|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|1
1649421200000|2022-04-08 12:33:20|4258.8|4250|4263.5|4253|4263.5|4253|4258.8|4250|2
1649421220000|2022-04-08 12:33:40|4264.8|4254.3|4262.3|4253.5|4264.8|4254.3|4262.3|4253.5|5
1649421230000|2022-04-08 12:33:50|4262.8|4254|4262.8|4254|4263.8|4255|4262.8|4254|5
1649421240000|2022-04-08 12:34:00|4263|4254.3|4262.8|4254|4263|4254.3|4262.8|4254|2
1649421260000|2022-04-08 12:34:20|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649421290000|2022-04-08 12:34:50|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649421300000|2022-04-08 12:35:00|4264.5|4255.8|4265.8|4257|4265.8|4257|4264.5|4255.8|2
1649421310000|2022-04-08 12:35:10|4264.8|4256|4265.8|4257|4265.8|4257|4264.8|4256|2
1649421330000|2022-04-08 12:35:30|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649421340000|2022-04-08 12:35:40|4264.3|4255.5|4263.5|4252.8|4264.3|4255.5|4263.5|4252.8|4
1649421360000|2022-04-08 12:36:00|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421400000|2022-04-08 12:36:40|4260.8|4252|4259.5|4250.8|4261|4252.3|4259.3|4250.5|5
1649421410000|2022-04-08 12:36:50|4258.8|4250|4258|4249.3|4258.8|4250|4258|4249.3|3
1649421420000|2022-04-08 12:37:00|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|4258.3|4249.5|1
1649421430000|2022-04-08 12:37:10|4257.3|4248.5|4257.5|4247|4257.5|4248.5|4257.3|4247|2
1649421440000|2022-04-08 12:37:20|4256.8|4247.5|4256.3|4247.5|4256.8|4247.5|4256.3|4247.5|4
1649421450000|2022-04-08 12:37:30|4258.3||4257||4258.3||4257||2
1649421460000|2022-04-08 12:37:40|4257.3|4247.8|4259|4250.3|4259|4250.3|4257.3|4247.8|5
1649421470000|2022-04-08 12:37:50||4248.8||4248.8||4248.8||4248.8|1
1649421480000|2022-04-08 12:38:00|4261|4249|4260.3|4249.8|4261|4249.8|4260|4249|4
1649421490000|2022-04-08 12:38:10||4251.5||4251.5||4251.5||4251.5|1
1649421500000|2022-04-08 12:38:20|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649421510000|2022-04-08 12:38:30|4261.8|4253|4262.5|4253.8|4262.5|4253.8|4261.8|4253|2
1649421520000|2022-04-08 12:38:40|4261.8|4253|4261.3|4252.5|4261.8|4253|4261.3|4252.5|2
1649421540000|2022-04-08 12:39:00|4264|4252.8|4262.3|4252.8|4264|4252.8|4262.3|4252.8|3
1649421550000|2022-04-08 12:39:10|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649421560000|2022-04-08 12:39:20|4263|4254.3|4267.5|4258|4267.5|4258|4263|4254.3|4
1649421570000|2022-04-08 12:39:30|4267|4258.5|4267.5|4258.5|4267.5|4258.5|4267|4258.5|2
1649421580000|2022-04-08 12:39:40|4267|4258.3|4266.5|4257.8|4267|4258.3|4266.5|4257.8|2
1649421590000|2022-04-08 12:39:50|4266.3|4257.5|4268.8|4258.3|4268.8|4258.3|4266.3|4257.5|4
1649421610000|2022-04-08 12:40:10|4267|4258|4265.8|4257|4267|4258|4265.8|4257|5
1649421620000|2022-04-08 12:40:20|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4265.3|4256.5|3
1649421630000|2022-04-08 12:40:30|4267.3|4258.5|4267.8|4259|4267.8|4259|4267.3|4257.3|3
1649421640000|2022-04-08 12:40:40||4257||4257.5||4257.5||4257|3
1649421650000|2022-04-08 12:40:50|4267.5|4259|4267.5|4257.3|4267.5|4259|4267.5|4257.3|4
1649421660000|2022-04-08 12:41:00|4266.5|4258.8|4265.5|4256.8|4266.5|4258.8|4265|4256.3|5
1649421680000|2022-04-08 12:41:20|4266|4257.3|4268.5|4257.8|4268.5|4257.8|4266|4257.3|2
1649421690000|2022-04-08 12:41:30|4268.3|4258|4268.3|4258.5|4268.3|4258.5|4268.3|4258|2
1649421700000|2022-04-08 12:41:40|4268.5|4259.3|4268.5|4259.8|4268.5|4259.8|4268.5|4259.3|2
1649421710000|2022-04-08 12:41:50|4268|4259.3|4268|4259.3|4268|4259.3|4268|4259.3|1
1649421740000|2022-04-08 12:42:20|4268.5|4259.8|4270|4261.3|4270.8|4261.3|4268|4259.3|6
1649421750000|2022-04-08 12:42:30|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649421760000|2022-04-08 12:42:40|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649421770000|2022-04-08 12:42:50|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649421780000|2022-04-08 12:43:00|4270.3|4261.5|4271.8|4261.3|4271.8|4261.5|4269.5|4260.8|4
1649421800000|2022-04-08 12:43:20|4270.5|4261.8|4270.5|4259.5|4270.5|4261.8|4270.5|4259.5|2
1649421820000|2022-04-08 12:43:40|4270|4261.3|4270.5|4261.8|4270.5|4261.8|4270|4261.3|2
1649421860000|2022-04-08 12:44:20|4269.8|4261|4269.3|4260.5|4269.8|4261|4269.3|4260.5|2
1649421870000|2022-04-08 12:44:30|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|1
1649421880000|2022-04-08 12:44:40|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|4269.3|4260.5|1
1649421910000|2022-04-08 12:45:10|4268.3|4259.5|4267|4258.3|4268.3|4259.5|4267|4258.3|2
1649421920000|2022-04-08 12:45:20|4266.8|4258|4267.3|4258.5|4267.3|4258.5|4266.8|4258|2
1649421940000|2022-04-08 12:45:40|4266.5|4257.8|4269|4258.3|4269|4258.3|4266.5|4257.8|3
1649421950000|2022-04-08 12:45:50||4260.3||4260.3||4260.3||4260.3|1
1649421970000|2022-04-08 12:46:10|4269.8|4261|4272.5|4261.8|4272.5|4261.8|4269.8|4261|3
1649421980000|2022-04-08 12:46:20|4271.8|4263.3|4271.8|4262.8|4271.8|4263.3|4271.8|4262.8|2
1649421990000|2022-04-08 12:46:30|4271.3|4262.5|4272.3|4263.5|4272.3|4263.5|4271.3|4262.5|2
1649422000000|2022-04-08 12:46:40|4271.8|4260.5|4271.8|4260.5|4271.8|4260.5|4271.8|4260.5|1
1649422010000|2022-04-08 12:46:50|4270.5|4261.8|4270.3|4261.5|4270.5|4261.8|4269.5|4260.8|3
1649422020000|2022-04-08 12:47:00|4269.3|4260.5|4270|4261.3|4270|4261.3|4268.8|4260|5
1649422030000|2022-04-08 12:47:10|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649422050000|2022-04-08 12:47:30|4271.5|4262.8|4270|4259.5|4271.5|4262.8|4270|4259.5|4
1649422060000|2022-04-08 12:47:40|4269.5|4259.3|4269.3|4259|4269.8|4259.3|4269.3|4258.8|4
1649422080000|2022-04-08 12:48:00|4268.5|4258.5|4268.3|4257.5|4268.8|4260|4268.3|4257.5|5
1649422090000|2022-04-08 12:48:10|4267.8|4257|4267.8|4258.8|4267.8|4258.8|4267.8|4257|4
1649422100000|2022-04-08 12:48:20|4267.5|4259|4267.8|4259|4267.8|4259|4267.5|4259|2
1649422110000|2022-04-08 12:48:30|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649422140000|2022-04-08 12:49:00|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649422150000|2022-04-08 12:49:10|4267.8|4259|4267.8|4259|4267.8|4259|4267.8|4259|1
1649422170000|2022-04-08 12:49:30|4266.8|4258|4266|4257.3|4266.8|4258|4266|4257.3|3
1649422180000|2022-04-08 12:49:40|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|1
1649422210000|2022-04-08 12:50:10|4266|4257.3|4265.3|4252.8|4266|4257.3|4265.3|4252.8|3
1649422230000|2022-04-08 12:50:30|4265|4253|4261.8|4253|4265|4253|4261.8|4253|2
1649422240000|2022-04-08 12:50:40|4260.8|4252|4261.8|4253|4261.8|4253|4260.8|4252|4
1649422250000|2022-04-08 12:50:50|4261|4252.3|4261.3|4252.5|4261.3|4252.5|4261|4252.3|2
1649422340000|2022-04-08 12:52:20|4261.8|4253|4261.8|4253|4261.8|4253|4261.8|4253|1
1649422350000|2022-04-08 12:52:30|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649422370000|2022-04-08 12:52:50|4262.5|4253.8|4263.8|4255|4263.8|4255|4262.5|4253.8|4
1649422380000|2022-04-08 12:53:00|4264.3|4255.5|4265.8|4257|4266.5|4257.8|4264.3|4255.5|6
1649422390000|2022-04-08 12:53:10|4266|4257.3|4266.8|4258|4267.3|4258.5|4266|4257.3|3
1649422410000|2022-04-08 12:53:30|4268.5|4258.3|4268.5|4258.3|4268.5|4258.3|4268.5|4258.3|2
1649422420000|2022-04-08 12:53:40|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649422430000|2022-04-08 12:53:50|4268.5|4259.8|4267.3|4258.5|4268.5|4259.8|4266.3|4257.5|4
1649422440000|2022-04-08 12:54:00|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|4267.5|4258.8|1
1649422520000|2022-04-08 12:55:20|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|4267.3|4258.5|1
1649422540000|2022-04-08 12:55:40|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649422570000|2022-04-08 12:56:10|4267.3|4258.5|4269.8|4259.5|4269.8|4259.5|4267.3|4258.5|3
1649422580000|2022-04-08 12:56:20|4269.5|4260|4268.8|4260|4269.5|4260|4268.8|4260|3
1649422590000|2022-04-08 12:56:30|4268.3|4259.5|4267.8|4259|4269|4260.3|4267.8|4259|5
1649422600000|2022-04-08 12:56:40|4267.3|4258.5|4265.3|4255|4268|4259.3|4265.3|4255|5
1649422610000|2022-04-08 12:56:50|4264.3|4256|4266|4257.3|4266|4257.3|4264.3|4255.5|6
1649422620000|2022-04-08 12:57:00|4266.5|4257.8|4265.3|4256.5|4268|4259.3|4265.3|4256.5|7
1649422630000|2022-04-08 12:57:10|4264.5|4255.8|4265.5|4256.8|4265.5|4256.8|4264.5|4255.8|3
1649422650000|2022-04-08 12:57:30|4266|4257.3|4265.5|4256.8|4266|4257.3|4265.5|4256.8|2
1649422700000|2022-04-08 12:58:20|4266|4257.3|4265.5|4256.8|4266|4257.3|4265.5|4256.8|2
1649422710000|2022-04-08 12:58:30|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649422730000|2022-04-08 12:58:50|4264.3|4255.5|4265.3|4256.5|4265.3|4256.5|4262.5|4253.8|8
1649422740000|2022-04-08 12:59:00|4265.5|4256.8|4263|4254.3|4267|4258.3|4263|4254.3|11
1649422750000|2022-04-08 12:59:10|4262|4253.3|4261.8|4253|4262|4253.3|4261.5|4252.8|4
1649422780000|2022-04-08 12:59:40|4261|4252.3|4261|4252.3|4261|4252.3|4261|4252.3|1
1649422790000|2022-04-08 12:59:50|4263|4253.5|4262.8|4254|4263|4254.3|4262.3|4253.5|4
1649422800000|2022-04-08 13:00:00|4263|4254.3|4256.8|4248|4264|4255.3|4256.8|4248|16
1649422810000|2022-04-08 13:00:10|4256.5|4247.8|4257.3|4248.5|4258|4249.3|4255.3|4246.5|10
1649422820000|2022-04-08 13:00:20|4258|4249.3|4261.8|4253|4261.8|4253|4257.8|4249|7
1649422830000|2022-04-08 13:00:30|4261.3|4252.5|4260.8|4252|4262|4253.3|4260.8|4252|7
1649422840000|2022-04-08 13:00:40|4260.3|4251.5|4259.3|4250.5|4260.5|4251.8|4258.8|4250|9
1649422850000|2022-04-08 13:00:50|4259|4250.3|4257.5|4248.8|4259|4250.3|4257.5|4248.8|3
1649422860000|2022-04-08 13:01:00|4257|4248.3|4256.3|4247.5|4257|4248.3|4255.8|4246|6
1649422870000|2022-04-08 13:01:10|4257.3|4248.5|4256.3|4247.5|4257.3|4248.5|4255.8|4247|5
1649422880000|2022-04-08 13:01:20|4255.8|4247|4256.5|4247.8|4256.5|4247.8|4255.8|4247|4
1649422890000|2022-04-08 13:01:30|4256.8|4248|4255.5|4246.8|4256.8|4248|4255.5|4246.8|6
1649422900000|2022-04-08 13:01:40|4255|4246.3|4257.5|4248.8|4257.5|4248.8|4254.8|4246|11
1649422910000|2022-04-08 13:01:50|4257.8|4249|4259|4250.3|4259|4250.3|4257.8|4249|4
1649422930000|2022-04-08 13:02:10|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|4258.5|4249.8|1
1649422940000|2022-04-08 13:02:20|4258.8|4250|4259.5|4250.8|4259.5|4250.8|4258.8|4250|5
1649422950000|2022-04-08 13:02:30|4260|4251.3|4262.3|4253.5|4262.3|4253.5|4260|4251.3|8
1649422960000|2022-04-08 13:02:40|4261.5|4252.8|4259|4250.3|4261.5|4252.8|4257.5|4248.8|11
1649422970000|2022-04-08 13:02:50|4259.3|4250.5|4257.3|4248.5|4259.8|4251|4257.3|4248.5|6
1649422980000|2022-04-08 13:03:00|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4255.5|4246.8|5
1649422990000|2022-04-08 13:03:10|4256.8|4248|4257.3|4248.5|4257.3|4248.5|4256.5|4247.8|9
1649423000000|2022-04-08 13:03:20|4258.8|4249.8|4259|4250.3|4259.3|4250.5|4258.8|4249.8|7
1649423010000|2022-04-08 13:03:30|4258|4249.3|4256|4247.3|4258|4249.3|4256|4247.3|6
1649423020000|2022-04-08 13:03:40|4255.8|4247|4256.3|4247.5|4258.3|4249.5|4255.8|4247|5
1649423040000|2022-04-08 13:04:00|4256.5|4247.8|4258.3|4248.3|4258.3|4248.3|4256.5|4247.8|3
1649423050000|2022-04-08 13:04:10|4257.3|4248.5|4258.8|4249|4259.3|4249|4257.3|4248.5|5
1649423060000|2022-04-08 13:04:20|4258.5|4248.8|4258.3|4249.5|4258.5|4249.5|4257.5|4248.8|6
1649423070000|2022-04-08 13:04:30|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|4257.5|4248.8|1
1649423080000|2022-04-08 13:04:40|4256.3|4247.5|4258.8|4250|4258.8|4250|4255.8|4246.8|6
1649423100000|2022-04-08 13:05:00|4258.5|4249.8|4259.5|4250.8|4259.5|4250.8|4258|4249.3|6
1649423110000|2022-04-08 13:05:10|4259|4250.3|4260.3|4251.5|4260.3|4251.5|4259|4250.3|2
1649423130000|2022-04-08 13:05:30|4261.5|4252.8|4261|4252.3|4262.8|4252.8|4261|4252.3|4
1649423140000|2022-04-08 13:05:40|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|4260.3|4251.5|1
1649423160000|2022-04-08 13:06:00|4261.8|4253|4261|4252.3|4262.8|4254|4260.5|4251.8|7
1649423170000|2022-04-08 13:06:10|4260.8|4252|4260.8|4252|4261|4252.3|4260.8|4252|3
1649423180000|2022-04-08 13:06:20|4260.3|4251.5|4259.8|4251|4260.3|4251.5|4259.8|4251|3
1649423190000|2022-04-08 13:06:30|4260.5|4251.8|4258.8|4250|4261|4252.3|4258.8|4250|9
1649423200000|2022-04-08 13:06:40|4260.5|4251.8|4260.8|4252|4261.5|4252.8|4259.8|4251|17
1649423220000|2022-04-08 13:07:00|4260|4251.3|4261.5|4252.8|4261.5|4252.8|4260|4251.3|4
1649423250000|2022-04-08 13:07:30|4260.5|4251.8|4259.5|4250.8|4260.5|4251.8|4259.5|4250.8|3
1649423260000|2022-04-08 13:07:40|4259|4250.3|4258|4249.3|4259|4250.3|4258|4249.3|3
1649423300000|2022-04-08 13:08:20|4258.5|4249.8|4258.8|4250|4258.8|4250|4258.5|4249.8|2
1649423310000|2022-04-08 13:08:30|4258|4249.3|4257.5|4248.8|4258|4249.3|4257.5|4248.8|2
1649423320000|2022-04-08 13:08:40|4257.3|4248.5|4258.3|4249.5|4258.3|4249.5|4257.3|4248.5|3
1649423340000|2022-04-08 13:09:00|4259.3|4250.5|4264.8|4256|4264.8|4256|4259.3|4250.5|6
1649423350000|2022-04-08 13:09:10|4265.3|4256.5|4265.8|4257|4265.8|4257|4265.3|4256.5|2
1649423360000|2022-04-08 13:09:20|4264.5|4255.8|4264.5|4255.8|4264.5|4255.8|4264.5|4255.8|1
1649423380000|2022-04-08 13:09:40|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|1
1649423410000|2022-04-08 13:10:10|4264.3|4255.5|4263.3|4254.5|4264.3|4255.5|4263.3|4254.5|2
1649423440000|2022-04-08 13:10:40|4263.8|4255|4264.8|4256|4264.8|4256|4263.8|4255|2
1649423450000|2022-04-08 13:10:50|4265.3|4256.5|4265.3|4256.5|4266|4257.3|4265.3|4256.5|3
1649423470000|2022-04-08 13:11:10|4266|4257.3|4266.5|4257.8|4266.5|4257.8|4266|4257.3|2
1649423480000|2022-04-08 13:11:20|4267|4258.3|4267.8|4259|4267.8|4259|4267|4258.3|3
1649423490000|2022-04-08 13:11:30|4268.8|4260|4269.5|4260.8|4269.5|4260.8|4268.5|4259.8|4
1649423500000|2022-04-08 13:11:40|4269.8|4261|4269.5|4260.8|4269.8|4261|4269.5|4260.8|2
1649423510000|2022-04-08 13:11:50|4268.8|4260|4268.5|4259.8|4269|4260.3|4268.5|4259.8|3
1649423520000|2022-04-08 13:12:00|4270|4260.5|4273|4261|4273|4261|4270|4260.5|5
1649423530000|2022-04-08 13:12:10|4272.5|4261.5|4272.5|4261.8|4272.5|4261.8|4272.5|4261.5|2
1649423540000|2022-04-08 13:12:20|4271.5|4262.8|4271.5|4262.8|4273|4264.3|4271.5|4262.8|3
1649423570000|2022-04-08 13:12:50|4270.8|4258|4270.8|4258.8|4270.8|4258.8|4270.8|4258|3
1649423580000|2022-04-08 13:13:00|4269.3|4259.5|4269.8|4261|4269.8|4261|4269.3|4259.5|4
1649423600000|2022-04-08 13:13:20|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649423630000|2022-04-08 13:13:50|4270.8|4262|4271.5|4262.8|4272.3|4263.5|4270.8|4262|3
1649423670000|2022-04-08 13:14:30|4272.5|4263.8|4273|4264.3|4273|4264.3|4272.5|4263.8|3
1649423680000|2022-04-08 13:14:40|4272.8|4264|4272.8|4264|4272.8|4264|4272.8|4264|1
1649423690000|2022-04-08 13:14:50|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649423700000|2022-04-08 13:15:00|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649423720000|2022-04-08 13:15:20|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649423740000|2022-04-08 13:15:40|4272.3|4263.5|4273|4264.3|4273|4264.3|4272.3|4263.5|2
1649423750000|2022-04-08 13:15:50|4273.3|4264.5|4277|4268.3|4277|4268.3|4273.3|4264.5|4
1649423760000|2022-04-08 13:16:00|4277.5|4268.8|4279.5|4269|4279.5|4269|4277.5|4268.8|3
1649423780000|2022-04-08 13:16:20|4281.3|4270.8|4281.3|4270.8|4281.3|4270.8|4281.3|4270.8|2
1649423790000|2022-04-08 13:16:30|4280|4271.3|4279.5|4270.8|4280|4271.3|4279.5|4270.8|3
1649423800000|2022-04-08 13:16:40|4278.3|4269.5|4278.8|4270|4278.8|4270|4277.5|4268.8|5
1649423810000|2022-04-08 13:16:50|4278.5|4269.8|4278.3|4269.5|4278.8|4270|4278.3|4269.5|3
1649423820000|2022-04-08 13:17:00|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649423830000|2022-04-08 13:17:10|4278.3|4269.5|4278.3|4269.5|4278.5|4269.8|4277.8|4269|4
1649423840000|2022-04-08 13:17:20|4277.8|4269|4277|4268.3|4278.3|4269.5|4277|4268.3|9
1649423850000|2022-04-08 13:17:30|4277.5|4268.8|4278.8|4270|4278.8|4270|4277.5|4268.8|4
1649423860000|2022-04-08 13:17:40|4279|4270.3|4278.3|4269.5|4279|4270.3|4278|4269.3|5
1649423870000|2022-04-08 13:17:50|4277.8|4269|4277.3|4268.5|4277.8|4269|4277|4268.3|6
1649423880000|2022-04-08 13:18:00|4277|4268.3|4278.3|4269.5|4278.3|4269.5|4277|4268.3|7
1649423890000|2022-04-08 13:18:10|4279.5|4270.8|4278.3|4269.5|4280.3|4271.5|4278.3|4269.5|10
1649423900000|2022-04-08 13:18:20|4279.8|4271|4278.5|4269.8|4280|4271.3|4278.5|4269.8|16
1649423910000|2022-04-08 13:18:30|4279|4270.3|4279.5|4270.8|4280.8|4272|4279|4270.3|16
1649423920000|2022-04-08 13:18:40|4280|4271.3|4279.5|4270.8|4281.8|4273|4279.5|4270.5|18
1649423930000|2022-04-08 13:18:50|4280|4271.3|4281|4272.3|4281.5|4272.8|4280|4271.3|8
1649423940000|2022-04-08 13:19:00|4280|4271.3|4278.5|4269.8|4281.5|4272.8|4278.5|4269.8|14
1649423950000|2022-04-08 13:19:10|4279|4270.3|4278.5|4269.3|4279.8|4271|4277|4268.3|15
1649423960000|2022-04-08 13:19:20|4277.3|4268.5|4277.5|4268.8|4279|4270.3|4277|4268.3|12
1649423970000|2022-04-08 13:19:30|4278.5|4269.8|4277.3|4268.5|4278.5|4269.8|4276.8|4268|11
1649423980000|2022-04-08 13:19:40|4276.8|4268|4275.3|4266.5|4276.8|4268|4275.3|4266.5|4
1649423990000|2022-04-08 13:19:50|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275|4266.3|11
1649424000000|2022-04-08 13:20:00|4274.5|4265.8|4277.3|4266.5|4277.3|4268|4274.5|4265.8|12
1649424010000|2022-04-08 13:20:10|4275.8|4267|4277.3|4268.5|4278.8|4270|4275.8|4267|20
1649424020000|2022-04-08 13:20:20|4278.5|4269.8|4277.5|4268.8|4278.5|4269.8|4277.3|4268.5|11
1649424050000|2022-04-08 13:20:50|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649424060000|2022-04-08 13:21:00|4278.5|4269.8|4280.3|4269.8|4280.8|4272|4278.5|4269.8|7
1649424070000|2022-04-08 13:21:10|4281|4270.3|4280.5|4270.3|4281|4270.5|4280.5|4270.3|3
1649424080000|2022-04-08 13:21:20|4280.8|4270.5|4279|4270.3|4281.3|4271.8|4278.8|4269.8|18
1649424090000|2022-04-08 13:21:30|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649424100000|2022-04-08 13:21:40|4279|4270.3|4278.5|4269.8|4279|4270.3|4278.5|4269.8|3
1649424110000|2022-04-08 13:21:50|4277.5|4268.8|4277|4268.3|4278.3|4269.5|4276.8|4268|7
1649424120000|2022-04-08 13:22:00|4276.5|4267.8|4277|4268.3|4277|4268.3|4276.5|4267.8|2
1649424130000|2022-04-08 13:22:10|4276.5|4267.8|4278.3|4268|4279.3|4270.3|4276.5|4267.5|15
1649424140000|2022-04-08 13:22:20|4277.8|4267.5|4277.8|4267.3|4278.3|4269|4276.5|4267.3|6
1649424150000|2022-04-08 13:22:30|4276||4276||4276||4276||1
1649424160000|2022-04-08 13:22:40|4275.8|4267|4275.8|4267|4275.8|4267|4275.8|4267|1
1649424180000|2022-04-08 13:23:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649424200000|2022-04-08 13:23:20|4275.8|4267|4275.5|4266.5|4275.8|4267|4275.5|4265.3|3
1649424210000|2022-04-08 13:23:30|4274|4265|4275|4266.3|4275|4266.3|4274|4265|2
1649424220000|2022-04-08 13:23:40|4274|4265.3|4273.5|4264.8|4274|4265.3|4273.5|4264.8|2
1649424230000|2022-04-08 13:23:50|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649424240000|2022-04-08 13:24:00|4273.3|4262.8|4276.8|4267.3|4276.8|4267.3|4272.5|4262.8|9
1649424250000|2022-04-08 13:24:10|4278.8|4269.3|4275.8|4266.8|4278.8|4269.3|4275.8|4266.3|5
1649424260000|2022-04-08 13:24:20|4277|4268.3|4277.3|4268.5|4277.3|4268.5|4277|4268.3|2
1649424280000|2022-04-08 13:24:40|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649424290000|2022-04-08 13:24:50|4277|4266.5|4274|4265.3|4277|4266.5|4274|4264.8|7
1649424300000|2022-04-08 13:25:00|4273.3|4264.5|4272.5|4262|4273.3|4264.5|4272.5|4262|3
1649424310000|2022-04-08 13:25:10|4271.8|4261.5|4271.8|4261.5|4271.8|4261.5|4271.8|4261.5|1
1649424320000|2022-04-08 13:25:20|4270|4261.3|4270.5|4261.8|4270.5|4261.8|4270|4261.3|2
1649424330000|2022-04-08 13:25:30|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649424340000|2022-04-08 13:25:40|4269.8|4259.5|4269.8|4259.5|4269.8|4259.5|4269.8|4259.5|1
1649424350000|2022-04-08 13:25:50|4268.3|4257.5|4267.8|4259|4268.3|4259|4267.8|4257.5|3
1649424360000|2022-04-08 13:26:00|4267.5|4256.3|4265.8|4256.8|4267.8|4257.3|4265|4254.8|13
1649424370000|2022-04-08 13:26:10|4266|4254.8|4267|4256|4267|4256|4265.3|4254.5|4
1649424380000|2022-04-08 13:26:20|4268.3|4257.8|4268.3|4257.8|4268.3|4257.8|4268.3|4257.8|1
1649424390000|2022-04-08 13:26:30|4267|4259.5|4265.8|4256.8|4267.5|4259.5|4265.8|4255|5
1649424400000|2022-04-08 13:26:40|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649424410000|2022-04-08 13:26:50|4265|4256.3|4264.8|4256|4265|4256.3|4264.8|4256|2
1649424420000|2022-04-08 13:27:00|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649424430000|2022-04-08 13:27:10|4265|4256.3|4265.3|4256.5|4265.5|4256.8|4265|4256.3|3
1649424490000|2022-04-08 13:28:10|4265.5|4256.8|4265.3|4256.5|4265.5|4256.8|4265.3|4256.5|2
1649424500000|2022-04-08 13:28:20|4265.8|4257|4267|4258.3|4267|4258.3|4265.8|4257|4
1649424510000|2022-04-08 13:28:30|4268.5|4259.8|4272.8|4260.3|4272.8|4260.3|4268|4259.3|3
1649424530000|2022-04-08 13:28:50|4272.3|4258.3|4270.8|4258.5|4272.3|4260|4270.8|4258.3|4
1649424540000|2022-04-08 13:29:00|4270.5|4260|4270.5|4258.5|4270.5|4260|4270.5|4258.5|4
1649424550000|2022-04-08 13:29:10||4260||4258.5||4260||4258.5|2
1649424560000|2022-04-08 13:29:20|4267.3||4267.3||4267.3||4267.3||1
1649424570000|2022-04-08 13:29:30|4268.8|4260|4268.8|4258.5|4268.8|4260|4268.8|4258.5|2
1649424580000|2022-04-08 13:29:40|4267.3||4267.3||4267.3||4267.3||1
1649424600000|2022-04-08 13:30:00|4266.8|4258|4266|4256.3|4266.8|4258|4266|4256.3|2
1649424620000|2022-04-08 13:30:20|4265.3|4256.5|4264.8|4255|4265.3|4256.5|4264.8|4254.8|4
1649424640000|2022-04-08 13:30:40|4264.5|4255.3|4264.5|4255.8|4264.5|4255.8|4264.5|4255.3|2
1649424650000|2022-04-08 13:30:50|4263.5|4254.8|4264.5|4255.8|4264.5|4255.8|4263.5|4254.8|2
1649424700000|2022-04-08 13:31:40|4264.8|4256|4263.8|4255|4264.8|4256|4263.5|4254.8|5
1649424720000|2022-04-08 13:32:00|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649424730000|2022-04-08 13:32:10|4263|4254.3|4261.5|4252.8|4263|4254.3|4261.5|4252.8|4
1649424740000|2022-04-08 13:32:20|4262|4253.3|4262.5|4253.8|4262.5|4253.8|4262|4253.3|2
1649424770000|2022-04-08 13:32:50|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|1
1649424780000|2022-04-08 13:33:00|4262.8|4254|4263.8|4255|4263.8|4255|4262.8|4254|2
1649424790000|2022-04-08 13:33:10|4263.3|4254.5|4262.5|4253.8|4263.3|4254.5|4262.5|4253.8|2
1649424820000|2022-04-08 13:33:40|4263|4254.3|4263.3|4254.5|4263.3|4254.5|4263|4254.3|2
1649424840000|2022-04-08 13:34:00|4263.8|4255|4264.8|4256|4264.8|4256|4263.8|4255|2
1649424850000|2022-04-08 13:34:10|4265.5|4256.8|4266.5|4257.8|4266.5|4257.8|4265.5|4256.8|2
1649424870000|2022-04-08 13:34:30|4266.3|4257.5|4265.8|4257|4266.3|4257.5|4265.5|4256.8|3
1649424890000|2022-04-08 13:34:50|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649424900000|2022-04-08 13:35:00|4267|4258.3|4267.5|4258.8|4268|4259.3|4267|4258.3|4
1649424940000|2022-04-08 13:35:40|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|4266.3|4257.5|1
1649424950000|2022-04-08 13:35:50|4266.5|4257.8|4266.3|4256.5|4267|4257.8|4266.3|4255.8|4
1649424960000|2022-04-08 13:36:00|4267.5|4258|4267.8|4256.8|4268.3|4258.8|4267.5|4256.8|5
1649424980000|2022-04-08 13:36:20|4265.8|4257|4265.3|4256.5|4265.8|4257|4265.3|4256.5|2
1649424990000|2022-04-08 13:36:30|4265.8|4257|4265.3|4256.5|4265.8|4257|4265.3|4256.5|2
1649425000000|2022-04-08 13:36:40|4264.8|4256|4263.3|4254.5|4264.8|4256|4263.3|4254.5|7
1649425010000|2022-04-08 13:36:50|4261.5|4252.8|4262.3|4253.5|4262.5|4253.8|4261.5|4252.8|5
1649425020000|2022-04-08 13:37:00|4262.5|4253.8|4262.8|4254|4263.3|4254.5|4262|4253.3|5
1649425030000|2022-04-08 13:37:10|4263|4254.3|4264.3|4255.5|4264.3|4255.5|4263|4254.3|3
1649425040000|2022-04-08 13:37:20|4263.3|4254.5|4263.8|4255|4263.8|4255|4263.3|4254.5|6
1649425050000|2022-04-08 13:37:30|4263.3|4254.5|4262.5|4253.8|4263.3|4254.5|4262.5|4253.8|2
1649425060000|2022-04-08 13:37:40|4262.3|4253.5|4262.8|4254|4263.3|4254.5|4262.3|4253.5|4
1649425080000|2022-04-08 13:38:00|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|4262.3|4253.5|1
1649425090000|2022-04-08 13:38:10|4262.8|4254|4264.8|4255.8|4264.8|4255.8|4262.8|4253.8|4
1649425110000|2022-04-08 13:38:30|4263.8|4256|4265.3|4256.5|4265.3|4256.5|4263.8|4255|5
1649425210000|2022-04-08 13:40:10|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649425230000|2022-04-08 13:40:30|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649425250000|2022-04-08 13:40:50|4265.5|4256.8|4272.5|4262.5|4272.5|4262.5|4265.5|4256.8|2
1649425270000|2022-04-08 13:41:10|4272.8|4264|4278.8|4266.3|4278.8|4266.3|4272.8|4264|3
1649425280000|2022-04-08 13:41:20||4267||4267||4267||4267|1
1649425290000|2022-04-08 13:41:30|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649425300000|2022-04-08 13:41:40|4277|4268.3|4277|4268.3|4277|4268.3|4277|4268.3|1
1649425310000|2022-04-08 13:41:50|4277.8|4269|4277.8|4269|4277.8|4269|4277.8|4269|1
1649425320000|2022-04-08 13:42:00|4276.5|4267.8|4276.8|4268|4276.8|4268|4276.5|4267.8|2
1649425330000|2022-04-08 13:42:10|4276.5|4267.8|4275|4266.3|4276.5|4267.8|4275|4266.3|4
1649425340000|2022-04-08 13:42:20|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649425350000|2022-04-08 13:42:30|4275|4266.3|4274.8|4266|4275|4266.3|4274.8|4266|2
1649425360000|2022-04-08 13:42:40|4274|4265.3|4273.3|4264.5|4274|4265.3|4273.3|4264.5|2
1649425370000|2022-04-08 13:42:50|4274.3|4265.5|4275|4266.3|4275|4266.3|4274.3|4265.5|2
1649425390000|2022-04-08 13:43:10|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|4274.5|4265.8|1
1649425400000|2022-04-08 13:43:20|4274.3|4265.5|4272.3|4263.5|4274.3|4265.5|4272.3|4263.5|6
1649425410000|2022-04-08 13:43:30|4271.8|4263|4271|4262.3|4271.8|4263|4270.5|4261.8|6
1649425420000|2022-04-08 13:43:40|4271.5|4262.8|4271.3|4262.5|4271.5|4262.8|4270.8|4262|4
1649425430000|2022-04-08 13:43:50|4272|4263.3|4272|4263.3|4272|4263.3|4272|4263.3|1
1649425440000|2022-04-08 13:44:00|4272.3|4263.5|4274.3|4265.5|4274.3|4265.5|4272.3|4263.5|4
1649425450000|2022-04-08 13:44:10|4274.8|4266|4276.3|4267.5|4276.8|4268|4274.8|4266|6
1649425460000|2022-04-08 13:44:20|4276.8|4268|4276.3|4267.5|4276.8|4268|4276.3|4267.5|2
1649425470000|2022-04-08 13:44:30|4276|4267.3|4275.5|4266.8|4276|4267.3|4275.3|4266.5|3
1649425480000|2022-04-08 13:44:40|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|4275.3|4266.5|1
1649425490000|2022-04-08 13:44:50|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649425500000|2022-04-08 13:45:00|4275.3|4266.5|4274.3|4265.5|4275.3|4266.5|4274.3|4265.5|10
1649425550000|2022-04-08 13:45:50|4274.8|4266|4275.5|4266.5|4275.8|4267|4274.8|4265.3|5
1649425560000|2022-04-08 13:46:00|4274.5|4265.8|4274.3|4265.5|4275.5|4266.8|4274.3|4265.5|5
1649425570000|2022-04-08 13:46:10|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649425580000|2022-04-08 13:46:20|4275.8|4265.3|4276|4267|4276|4267|4275.8|4265.3|2
1649425600000|2022-04-08 13:46:40|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649425620000|2022-04-08 13:47:00|4276|4267.3|4276|4267.3|4276|4267.3|4276|4267.3|1
1649425660000|2022-04-08 13:47:40|4276.5|4267.8|4276.8|4268|4276.8|4268|4276.5|4267.8|2
1649425680000|2022-04-08 13:48:00|4277.3|4268.5|4278.5|4269.8|4278.5|4269.8|4277.3|4268.5|3
1649425700000|2022-04-08 13:48:20|4278.8|4270|4278.8|4270|4278.8|4270|4278.8|4270|1
1649425750000|2022-04-08 13:49:10|4279|4270.3|4279|4270.3|4279|4270.3|4279|4270.3|1
1649425760000|2022-04-08 13:49:20|4279.3|4270.5|4279.3|4270.5|4279.3|4270.5|4279.3|4270.5|1
1649425770000|2022-04-08 13:49:30|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649425790000|2022-04-08 13:49:50|4281.3|4272.5|4281.8|4273|4281.8|4273|4281.3|4272.5|2
1649425810000|2022-04-08 13:50:10|4280.3|4271.5|4281.5|4272.8|4281.8|4273|4280.3|4271.5|5
1649425820000|2022-04-08 13:50:20|4281.8|4273|4280.5|4271.8|4282.3|4273.5|4280.5|4271.8|3
1649425890000|2022-04-08 13:51:30|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|4279.5|4270.8|1
1649425900000|2022-04-08 13:51:40|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649425910000|2022-04-08 13:51:50|4279|4270.3|4278.5|4269.8|4279|4270.3|4278.5|4269.8|2
1649425920000|2022-04-08 13:52:00|4278.3|4269.5|4277.5|4268.8|4278.3|4269.5|4277.5|4268.8|2
1649425930000|2022-04-08 13:52:10|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649425950000|2022-04-08 13:52:30|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649425980000|2022-04-08 13:53:00|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|1
1649426000000|2022-04-08 13:53:20|4277.8|4269|4278.3|4269.5|4278.3|4269.5|4277.8|4269|2
1649426030000|2022-04-08 13:53:50|4278|4269.3|4276|4267.3|4278|4269.3|4276|4267.3|5
1649426130000|2022-04-08 13:55:30|4275.8|4267|4274.3|4265.5|4275.8|4267|4274.3|4265.5|3
1649426140000|2022-04-08 13:55:40|4274|4265.3|4274|4265.3|4274|4265.3|4273|4264.3|3
1649426150000|2022-04-08 13:55:50|4273.8|4265|4270.8|4262|4273.8|4265|4270.8|4262|4
1649426160000|2022-04-08 13:56:00|4270.5|4261.8|4270|4261.3|4270.5|4261.8|4270|4261.3|2
1649426170000|2022-04-08 13:56:10|4271|4262.3|4271.5|4262.8|4271.5|4262.8|4271|4262.3|2
1649426190000|2022-04-08 13:56:30|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649426200000|2022-04-08 13:56:40|4270.8|4262|4269|4260.3|4271.3|4262.5|4269|4260.3|4
1649426210000|2022-04-08 13:56:50|4268.8|4260|4268.8|4260|4268.8|4260|4268.8|4260|1
1649426220000|2022-04-08 13:57:00|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|1
1649426230000|2022-04-08 13:57:10|4269.5|4260.8|4271.3|4262.5|4271.3|4262.5|4269.5|4260.8|3
1649426240000|2022-04-08 13:57:20|4271.8|4263|4275|4266.3|4275|4266.3|4271.8|4263|6
1649426250000|2022-04-08 13:57:30|4276.3|4267.5|4277.3|4268.5|4277.3|4268.5|4276.3|4267.5|2
1649426260000|2022-04-08 13:57:40|4277.8|4269|4275.8|4267|4277.8|4269|4275.8|4267|3
1649426270000|2022-04-08 13:57:50|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649426290000|2022-04-08 13:58:10|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|4275.5|4266.8|1
1649426320000|2022-04-08 13:58:40|4275|4266.3|4274|4265.3|4275|4266.3|4274|4265.3|3
1649426330000|2022-04-08 13:58:50|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|4274.3|4265.5|1
1649426350000|2022-04-08 13:59:10|4273.8|4265|4273.8|4265|4273.8|4265|4273.3|4264.5|3
1649426380000|2022-04-08 13:59:40|4273.3|4264.5|4272.8|4264|4273.3|4264.5|4272.8|4264|2
1649426390000|2022-04-08 13:59:50|4273.3|4264.5|4273.5|4264.8|4273.5|4264.8|4273|4264.3|4
1649426440000|2022-04-08 14:00:40|4273|4264.3|4272.3|4263.5|4273.3|4264.5|4271.8|4263|5
1649426460000|2022-04-08 14:01:00|4271.8|4263|4269.8|4261|4271.8|4263|4269.8|4261|4
1649426470000|2022-04-08 14:01:10|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649426480000|2022-04-08 14:01:20|4269.8|4261|4269.8|4261|4269.8|4261|4269.8|4261|1
1649426490000|2022-04-08 14:01:30|4270|4261.3|4270|4261.3|4270|4261.3|4270|4261.3|1
1649426520000|2022-04-08 14:02:00|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649426550000|2022-04-08 14:02:30|4269.8|4261|4270.3|4261.5|4270.3|4261.5|4269.8|4261|2
1649426580000|2022-04-08 14:03:00|4270.8|4262|4270.8|4262|4271.3|4262.5|4270.5|4261.8|5
1649426590000|2022-04-08 14:03:10|4270.3|4261.5|4270.3|4261.5|4270.8|4262|4270.3|4261.5|3
1649426610000|2022-04-08 14:03:30|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|1
1649426620000|2022-04-08 14:03:40|4272|4263.3|4274.3|4265.5|4275.5|4265.8|4271.3|4262.5|12
1649426660000|2022-04-08 14:04:20|4274.8|4266|4273.5|4264.8|4275.3|4266.5|4273.5|4264.8|5
1649426680000|2022-04-08 14:04:40|4273|4264.3|4272.8|4264|4273|4264.3|4272.8|4264|2
1649426690000|2022-04-08 14:04:50|4272|4263.3|4272.5|4263.8|4272.5|4263.8|4271.3|4262.5|5
1649426700000|2022-04-08 14:05:00|4274|4265.3|4275.8|4267|4277.5|4268.8|4273.5|4264.8|8
1649426740000|2022-04-08 14:05:40|4275|4266.3|4273.8|4265|4275|4266.3|4273.5|4264.8|5
1649426760000|2022-04-08 14:06:00|4273.5|4264.8|4272.8|4264|4273.5|4264.8|4272.8|4264|3
1649426770000|2022-04-08 14:06:10|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649426810000|2022-04-08 14:06:50|4273.8|4265|4273.8|4265|4273.8|4265|4273.8|4265|1
1649426830000|2022-04-08 14:07:10|4273.3|4264.5|4272.5|4263.8|4273.3|4264.5|4272.5|4263.8|3
1649426840000|2022-04-08 14:07:20|4273.3|4264.5|4272.8|4264|4273.3|4264.5|4272.8|4264|2
1649426850000|2022-04-08 14:07:30|4272|4263.3|4271.8|4263|4272|4263.3|4271.8|4263|2
1649426880000|2022-04-08 14:08:00|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|4271.3|4262.5|1
1649426890000|2022-04-08 14:08:10|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|4272.3|4263.5|1
1649426900000|2022-04-08 14:08:20|4271.3|4262.5|4270.8|4262|4271.3|4262.5|4270.8|4262|2
1649426930000|2022-04-08 14:08:50|4271.3|4262.5|4270.8|4262|4271.3|4262.5|4270.8|4262|2
1649426950000|2022-04-08 14:09:10|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|4269.5|4260.8|1
1649426960000|2022-04-08 14:09:20|4270.5|4261.8|4270.3|4261.5|4270.8|4262|4270.3|4261.5|4
1649426970000|2022-04-08 14:09:30|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|1
1649426980000|2022-04-08 14:09:40|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|4270.3|4261.5|1
1649427000000|2022-04-08 14:10:00|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649427020000|2022-04-08 14:10:20|4272.3|4263.5|4275.5|4266.8|4275.5|4266.8|4272.3|4263.5|5
1649427040000|2022-04-08 14:10:40|4274.8|4266|4274.8|4266|4274.8|4266|4274.8|4266|1
1649427070000|2022-04-08 14:11:10|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649427090000|2022-04-08 14:11:30|4273|4264.3|4273|4264.3|4273|4264.3|4273|4264.3|1
1649427100000|2022-04-08 14:11:40|4272.8|4264|4272.8|4264|4272.8|4264|4272.8|4264|1
1649427140000|2022-04-08 14:12:20|4273.3|4264.5|4272.5|4263.8|4273.3|4264.5|4272.5|4263.8|2
1649427150000|2022-04-08 14:12:30|4272|4263.3|4271.3|4262.5|4272|4263.3|4271.3|4262.5|2
1649427160000|2022-04-08 14:12:40|4271|4262.3|4271|4262.3|4271.3|4262.5|4270.8|4262|5
1649427250000|2022-04-08 14:14:10|4270.8|4262|4270.3|4261.5|4270.8|4262|4270.3|4261.5|11
1649427260000|2022-04-08 14:14:20|4270.5|4261.8|4270.5|4261.8|4270.5|4261.8|4270.3|4261.5|3
1649427290000|2022-04-08 14:14:50|4269.3|4260.5|4268.3|4259.5|4269.3|4260.5|4268.3|4259.5|2
1649427300000|2022-04-08 14:15:00|4267.8|4259|4271.5|4261.8|4273|4261.8|4267.8|4259|6
1649427320000|2022-04-08 14:15:20|4271.8|4263|4271.8|4263|4271.8|4263|4271.8|4263|1
1649427360000|2022-04-08 14:16:00|4272|4263.3|4272.5|4263.8|4272.5|4263.8|4272|4263.3|2
1649427370000|2022-04-08 14:16:10|4273|4264.3|4276|4267.3|4276|4267.3|4273|4264.3|4
1649427380000|2022-04-08 14:16:20|4276.8|4268|4277|4268.3|4277|4268.3|4276.8|4268|2
1649427430000|2022-04-08 14:17:10|4276.8|4268|4276.8|4268|4276.8|4268|4276.8|4268|1
1649427440000|2022-04-08 14:17:20|4276.5|4267.8|4275|4266.3|4276.5|4267.8|4275|4266.3|3
1649427450000|2022-04-08 14:17:30|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|1
1649427460000|2022-04-08 14:17:40|4273.8|4265|4273.3|4264.5|4273.8|4265|4273.3|4264.5|2
1649427470000|2022-04-08 14:17:50|4273|4264.3|4273|4264.3|4273|4264.3|4271.8|4263|6
1649427480000|2022-04-08 14:18:00|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|4273.3|4264.5|1
1649427510000|2022-04-08 14:18:30|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|4273.5|4264.8|1
1649427520000|2022-04-08 14:18:40|4273.3|4264.5|4270.5|4261.8|4273.3|4264.5|4270.5|4261.8|5
1649427540000|2022-04-08 14:19:00|4269.5|4260|4269.3|4259.3|4269.5|4260|4269.3|4259.3|4
1649427550000|2022-04-08 14:19:10|4268|4259|4267.8|4259|4268|4259|4267.8|4259|2
1649427560000|2022-04-08 14:19:20|4267.5|4258.8|4266|4257.3|4267.5|4258.8|4265.8|4257|3
1649427580000|2022-04-08 14:19:40|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649427610000|2022-04-08 14:20:10|4267.3|4258.5|4270.3|4261.5|4270.3|4261.5|4267.3|4258.5|2
1649427630000|2022-04-08 14:20:30|4270.8|4262|4268.3|4259.5|4271|4262.3|4268.3|4259.5|4
1649427640000|2022-04-08 14:20:40|4267.8|4259|4268.3|4259.5|4268.3|4259.5|4267.8|4259|2
1649427650000|2022-04-08 14:20:50|4268|4259.3|4266.8|4258|4268|4259.3|4266.8|4258|2
1649427660000|2022-04-08 14:21:00|4266.5|4257.8|4266|4257.3|4266.5|4257.8|4266|4257.3|3
1649427670000|2022-04-08 14:21:10|4265.5|4256.8|4262.8|4254|4265.5|4256.8|4262.8|4254|3
1649427680000|2022-04-08 14:21:20|4262|4252.5|4261.5|4252.8|4262|4253.3|4260.8|4252|8
1649427690000|2022-04-08 14:21:30|4260.5|4251.8|4261.5|4252.8|4261.5|4252.8|4260.5|4251.8|2
1649427710000|2022-04-08 14:21:50|4261|4252.3|4259.5|4250.8|4261.3|4252.3|4259.5|4250.5|8
1649427720000|2022-04-08 14:22:00|4260|4251.3|4260|4251.3|4260|4251.3|4259.5|4250.8|3
1649427730000|2022-04-08 14:22:10|4259|4250.3|4262|4253.3|4263|4254.3|4259|4250.3|8
1649427740000|2022-04-08 14:22:20|4262.3|4253.5|4263.5|4254.8|4263.5|4254.8|4262|4253.3|6
1649427750000|2022-04-08 14:22:30|4263|4254.3|4262|4253.3|4263.5|4254.8|4262|4253.3|6
1649427780000|2022-04-08 14:23:00|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|4261.5|4252.8|1
1649427800000|2022-04-08 14:23:20|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649427820000|2022-04-08 14:23:40|4264|4253.5|4264.5|4254.8|4264.5|4254.8|4264|4253.5|2
1649427830000|2022-04-08 14:23:50|4265|4255.5|4265.8|4256.3|4265.8|4256.3|4265|4255.5|2
1649427840000|2022-04-08 14:24:00|4265.5|4257|4265.8|4257|4265.8|4257|4265.5|4256.8|3
1649427860000|2022-04-08 14:24:20|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649427880000|2022-04-08 14:24:40|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649427890000|2022-04-08 14:24:50|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649427920000|2022-04-08 14:25:20|4264.3|4255.5|4262.8|4254|4264.3|4255.5|4262.8|4254|4
1649427930000|2022-04-08 14:25:30|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|4263.5|4254.8|1
1649427950000|2022-04-08 14:25:50|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649427960000|2022-04-08 14:26:00|4262.8|4254|4261|4252.3|4262.8|4254|4261|4252.3|6
1649427970000|2022-04-08 14:26:10|4261.3|4252.5|4260|4251.3|4261.3|4252.5|4260|4251.3|3
1649428000000|2022-04-08 14:26:40|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428020000|2022-04-08 14:27:00|4259.3|4250.5|4260|4251.3|4260|4251.3|4259.3|4250.5|4
1649428030000|2022-04-08 14:27:10|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428040000|2022-04-08 14:27:20|4260|4251.3|4259.5|4250.8|4260|4251.3|4259.5|4250.8|2
1649428050000|2022-04-08 14:27:30|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649428060000|2022-04-08 14:27:40|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|4259.5|4250.8|1
1649428070000|2022-04-08 14:27:50|4260|4251.3|4260|4251.3|4260|4251.3|4260|4251.3|1
1649428080000|2022-04-08 14:28:00|4260.8|4252|4263.8|4255|4263.8|4255|4260.8|4252|5
1649428100000|2022-04-08 14:28:20|4264.3|4255.5|4264.8|4256|4264.8|4256|4264.3|4255.5|2
1649428120000|2022-04-08 14:28:40|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|4264.3|4255.5|1
1649428200000|2022-04-08 14:30:00|4263.8|4255|4264.5|4255.8|4264.5|4255.8|4263.8|4255|3
1649428240000|2022-04-08 14:30:40|4263.5|4254.8|4263|4254.3|4263.5|4254.8|4263|4254.3|3
1649428280000|2022-04-08 14:31:20|4263.5|4254.8|4264.3|4255.5|4264.3|4255.5|4263.5|4254.8|2
1649428290000|2022-04-08 14:31:30|4264.8|4256|4264.8|4256|4264.8|4256|4264.8|4256|1
1649428340000|2022-04-08 14:32:20|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649428420000|2022-04-08 14:33:40|4265.3|4256.5|4265.8|4257|4265.8|4257|4265.3|4256.5|2
1649428540000|2022-04-08 14:35:40|4264.8|4256|4262.8|4254|4264.8|4256|4262.8|4254|3
1649428550000|2022-04-08 14:35:50|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4261.5|4252.8|3
1649428560000|2022-04-08 14:36:00|4263|4254.3|4263.3|4254.5|4263.3|4254.5|4263|4254.3|2
1649428580000|2022-04-08 14:36:20|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649428590000|2022-04-08 14:36:30|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649428650000|2022-04-08 14:37:30|4262.8|4254|4262.3|4253.5|4262.8|4254|4262.3|4253.5|2
1649428680000|2022-04-08 14:38:00|4264.3|4254|4262.8|4254|4264.3|4254|4262.8|4254|2
1649428690000|2022-04-08 14:38:10|4263.5|4254.8|4262.5|4253.8|4263.5|4254.8|4262.5|4253.8|2
1649428710000|2022-04-08 14:38:30|4263.3|4254.5|4261.5|4252.8|4263.3|4254.5|4261.5|4252.8|4
1649428760000|2022-04-08 14:39:20|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|4261.3|4252.5|1
1649428800000|2022-04-08 14:40:00|4261|4252.3|4260.5|4251.8|4261|4252.3|4259.8|4251|4
1649428810000|2022-04-08 14:40:10|4260.3|4251.5|4259.8|4251|4260.3|4251.5|4257|4247.3|6
1649428830000|2022-04-08 14:40:30|4260.3|4251.5|4262.5|4253.8|4262.5|4253.8|4260.3|4251.5|3
1649428840000|2022-04-08 14:40:40|4262.8|4254|4263.5|4254.8|4263.5|4254.8|4262.8|4254|3
1649428850000|2022-04-08 14:40:50|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649428860000|2022-04-08 14:41:00|4266.3|4255.3|4266.3|4256|4266.3|4256|4266.3|4255.3|2
1649428880000|2022-04-08 14:41:20|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649428910000|2022-04-08 14:41:50|4266.3|4257.5|4265.3|4256.5|4266.3|4257.5|4265.3|4256.5|2
1649428930000|2022-04-08 14:42:10|4265.8|4257|4265.8|4257|4265.8|4257|4265.8|4257|1
1649428960000|2022-04-08 14:42:40|4265|4256.3|4265|4256.3|4265|4256.3|4265|4256.3|1
1649428970000|2022-04-08 14:42:50|4266|4257.3|4266|4257.3|4266|4257.3|4266|4257.3|1
1649428980000|2022-04-08 14:43:00|4267.5|4258.8|4270.8|4261.5|4270.8|4261.5|4267.5|4258.8|5
1649429000000|2022-04-08 14:43:20|4270|4261.3|4270.8|4262|4270.8|4262|4270|4261.3|2
1649429030000|2022-04-08 14:43:50|4271|4262.3|4271|4262.3|4271|4262.3|4271|4262.3|1
1649429040000|2022-04-08 14:44:00|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649429050000|2022-04-08 14:44:10|4272.8|4264|4271.8|4263|4272.8|4264|4271.8|4263|2
1649429060000|2022-04-08 14:44:20|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|4271.5|4262.8|1
1649429120000|2022-04-08 14:45:20|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|4272.5|4263.8|1
1649429180000|2022-04-08 14:46:20|4272.3|4262|4270.5|4261.5|4272.3|4262.3|4270.5|4261.5|3
1649429190000|2022-04-08 14:46:30|4271.3|4262.5|4269.8|4261|4271.3|4262.5|4269.3|4260.5|4
1649429200000|2022-04-08 14:46:40|4270.3|4261.5|4269.5|4260.8|4270.3|4261.5|4269.5|4260.8|2
1649429210000|2022-04-08 14:46:50|4269.3|4260.5|4268.3|4259.5|4269.3|4260.5|4268.3|4259.5|3
1649429220000|2022-04-08 14:47:00|4267.5|4258.8|4268.8|4260|4268.8|4260|4267.3|4258.5|4
1649429300000|2022-04-08 14:48:20|4268.3|4259.5|4265.8|4257|4268.3|4259.5|4265.8|4257|3
1649429310000|2022-04-08 14:48:30|4265.5|4256.8|4265.5|4256.8|4265.5|4256.8|4265.5|4256.8|1
1649429320000|2022-04-08 14:48:40|4264.8|4256|4264.5|4255.8|4264.8|4256|4264.5|4255.8|2
1649429370000|2022-04-08 14:49:30|4263.8|4255|4263.5|4254.8|4263.8|4255|4263.5|4254.8|2
1649429410000|2022-04-08 14:50:10|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|4263.3|4254.5|1
1649429460000|2022-04-08 14:51:00|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649429510000|2022-04-08 14:51:50|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649429530000|2022-04-08 14:52:10|4262.5|4253.8|4263.5|4254.8|4263.5|4254.8|4262.5|4253.8|2
1649429540000|2022-04-08 14:52:20|4263.8|4255|4262.3|4253.5|4263.8|4255|4262.3|4253.5|3
1649429550000|2022-04-08 14:52:30|4262|4253.3|4262|4253.3|4262|4253.3|4262|4253.3|1
1649429560000|2022-04-08 14:52:40|4261.8|4253|4261|4252.3|4261.8|4253|4261|4252.3|3
1649429580000|2022-04-08 14:53:00|4260.3|4251.5|4258|4249.3|4260.3|4251.5|4258|4249.3|5
1649429590000|2022-04-08 14:53:10|4257.5|4248.8|4256.3|4247.5|4257.5|4248.8|4256.3|4247.5|4
1649429600000|2022-04-08 14:53:20|4256.8|4248|4256.8|4248|4256.8|4248|4256.8|4248|1
1649429610000|2022-04-08 14:53:30|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|4256.3|4247.5|1
1649429620000|2022-04-08 14:53:40|4255.8|4247|4255.8|4247|4256|4247.3|4255.8|4247|3
1649429640000|2022-04-08 14:54:00|4256|4247.3|4257.8|4249|4257.8|4249|4256|4247.3|3
1649429660000|2022-04-08 14:54:20|4257|4248.3|4257|4248.3|4257|4248.3|4257|4248.3|1
1649429670000|2022-04-08 14:54:30|4256.8|4248|4255.3|4246.5|4257.5|4248.8|4255.3|4246.5|5
1649429680000|2022-04-08 14:54:40|4255.8|4247|4255|4246.3|4255.8|4247|4254.8|4246|5
1649429690000|2022-04-08 14:54:50|4254.5|4245.8|4254.8|4246|4255.3|4246.5|4253.8|4245|5
1649429700000|2022-04-08 14:55:00|4255.3|4246.5|4254.8|4246|4256|4247.3|4254.8|4246|4
1649429710000|2022-04-08 14:55:10|4256.3|4247.5|4254.8|4246|4256.3|4247.5|4254.8|4246|2
1649429720000|2022-04-08 14:55:20|4254.3|4245.5|4253.3|4244.5|4254.5|4245.8|4253.3|4244.5|5
1649429730000|2022-04-08 14:55:30|4252.8|4244|4252.8|4244|4253|4244.3|4252|4243.3|6
1649429740000|2022-04-08 14:55:40|4253.3|4244.5|4252.8|4244|4254|4245.3|4252.8|4244|7
1649429750000|2022-04-08 14:55:50|4252.3|4243.5|4255.5|4243.8|4255.8|4243.8|4252.3|4243.5|3
1649429760000|2022-04-08 14:56:00|4257|4245.3|4257|4248.3|4257|4248.3|4257|4245.3|2
1649429770000|2022-04-08 14:56:10|4260.5|4249|4260.5|4249|4260.5|4249|4260.5|4249|1
1649429780000|2022-04-08 14:56:20|4260.8|4249.5|4259|4250.3|4260.8|4251.3|4259|4249.5|8
1649429790000|2022-04-08 14:56:30|4258.3|4249.5|4257.8|4249|4258.3|4249.5|4257.8|4249|3
1649429800000|2022-04-08 14:56:40|4256|4247.3|4255.8|4247|4256|4247.3|4255.8|4247|2
1649429810000|2022-04-08 14:56:50|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|1
1649429820000|2022-04-08 14:57:00|4255|4246.3|4259|4248|4259|4248|4255|4246.3|4
1649429830000|2022-04-08 14:57:10|4258.5|4248.3|4259|4250.3|4259|4250.3|4258.5|4248.3|3
1649429840000|2022-04-08 14:57:20|4259.8|4251|4258|4249.3|4259.8|4251|4258|4249.3|3
1649429850000|2022-04-08 14:57:30|4257|4248.3|4258|4249.3|4258|4249.3|4257|4248.3|2
1649429880000|2022-04-08 14:58:00|4257.5|4248.8|4258|4249.3|4258|4249.3|4257.5|4248.8|2
1649429900000|2022-04-08 14:58:20|4256.5|4247.8|4258|4249.3|4258|4249.3|4256.5|4247.8|2
1649429920000|2022-04-08 14:58:40|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649429930000|2022-04-08 14:58:50|4259.8|4251|4262.3|4253.5|4262.3|4253.5|4259.8|4251|4
1649429940000|2022-04-08 14:59:00|4263|4254.3|4263.5|4254.8|4264.5|4255.8|4263|4254.3|5
1649429950000|2022-04-08 14:59:10|4264.8|4256|4266.3|4257.5|4266.3|4257.5|4264.8|4256|3
1649429960000|2022-04-08 14:59:20|4268|4261.3|4270.5|4261.3|4270.5|4261.3|4268|4261.3|2
1649429970000|2022-04-08 14:59:30|4270||4270||4270||4270||1
1649429980000|2022-04-08 14:59:40|4269.3|4260.5|4266.8|4258|4269.3|4260.5|4266.8|4258|5
1649429990000|2022-04-08 14:59:50|4267.3|4258.5|4266.5|4257.8|4267.8|4259|4266.5|4257.8|4
1649430000000|2022-04-08 15:00:00|4266|4257.3|4266|4257.3|4266|4257.3|4266|4257.3|1
1649430050000|2022-04-08 15:00:50|4266.3|4257.5|4266.8|4258|4266.8|4258|4266.3|4257.5|2
1649430110000|2022-04-08 15:01:50|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649430160000|2022-04-08 15:02:40|4265.8|4257|4264.8|4256|4265.8|4257|4264.8|4256|2
1649430180000|2022-04-08 15:03:00|4264.3|4255.5|4264|4255.3|4264.3|4255.5|4264|4255.3|2
1649430220000|2022-04-08 15:03:40|4263.5|4254.8|4263.3|4254.5|4263.5|4254.8|4263.3|4254.5|2
1649430240000|2022-04-08 15:04:00|4262.8|4254|4262.8|4254|4262.8|4254|4262.8|4254|1
1649430290000|2022-04-08 15:04:50|4263|4254.3|4263|4254.3|4263|4254.3|4263|4254.3|1
1649430370000|2022-04-08 15:06:10|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649430390000|2022-04-08 15:06:30|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649430440000|2022-04-08 15:07:20|4263.8|4255|4264|4255.3|4264|4255.3|4263.8|4255|2
1649430460000|2022-04-08 15:07:40|4263.8|4255|4263.8|4255|4263.8|4255|4263.8|4255|1
1649430480000|2022-04-08 15:08:00|4264.8|4256|4264.8|4256|4265|4256.3|4264|4255.3|6
1649430520000|2022-04-08 15:08:40|4264|4255.3|4264|4255.3|4264|4255.3|4264|4255.3|1
1649430570000|2022-04-08 15:09:30|4264.5|4255.8|4264.5|4255.8|4265.8|4257|4264.5|4255.8|5
1649430630000|2022-04-08 15:10:30|4264.3|4255.5|4262.8|4254|4264.3|4255.5|4262.8|4254|4
1649430790000|2022-04-08 15:13:10|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|4262.5|4253.8|1
1649430910000|2022-04-08 15:15:10|4262|4253.3|4263|4254.3|4263|4254.3|4261.3|4252.5|5
1649430920000|2022-04-08 15:15:20|4262.8|4254|4259.5|4249.3|4262.8|4254|4259.5|4249.3|3
1649430940000|2022-04-08 15:15:40|4259|4248.8|4257.5|4248.8|4259|4248.8|4257.5|4248.8|2
1649430960000|2022-04-08 15:16:00|4256.3|4247.5|4256.5|4247.8|4256.5|4247.8|4256.3|4247.5|2
1649431020000|2022-04-08 15:17:00|4257.5|4248.8|4256.5|4247.8|4257.5|4248.8|4256.5|4247.8|2
1649431070000|2022-04-08 15:17:50|4256|4247.3|4256.5|4247.8|4256.5|4247.8|4256|4247.3|2
1649431140000|2022-04-08 15:19:00|4256.3|4247.5|4255.5|4246.8|4256.3|4247.5|4255.5|4246.8|3
1649431150000|2022-04-08 15:19:10|4255.3|4246.5|4255.8|4247|4255.8|4247|4255.3|4246.5|4
1649431200000|2022-04-08 15:20:00|4255.3|4246.5|4255.5|4246.8|4255.5|4246.8|4255.3|4246.5|2
1649431220000|2022-04-08 15:20:20|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|4255.3|4246.5|1
1649431240000|2022-04-08 15:20:40|4255|4246.3|4254.5|4245.8|4255|4246.3|4254.5|4245.8|2
1649431330000|2022-04-08 15:22:10|4255.8|4247|4255.8|4247|4255.8|4247|4255.8|4247|1
1649431380000|2022-04-08 15:23:00|4256.5|4247.8|4258.8|4248.3|4258.8|4248.3|4256.5|4247.8|5
1649431390000|2022-04-08 15:23:10|4257.5|4248.8|4260.5|4249.5|4260.5|4249.5|4257.5|4248.8|4
1649431410000|2022-04-08 15:23:30|4258.8|4250|4258.8|4250|4258.8|4250|4258.8|4250|1
1649431420000|2022-04-08 15:23:40|4258|4249.3|4257.3|4248.5|4258|4249.3|4257.3|4248.5|3
1649431450000|2022-04-08 15:24:10|4258.8|4249|4259.3|4249|4259.3|4249|4258.8|4249|2
1649431470000|2022-04-08 15:24:30|4260.5|4250|4262|4253.3|4262.3|4253.3|4260.5|4250|3
1649431520000|2022-04-08 15:25:20|4261.8|4253|4261.8|4253|4261.8|4253|4261.8|4253|1
1649431540000|2022-04-08 15:25:40|4261.3|4252.5|4262.5|4253.8|4262.5|4253.8|4261.3|4252.5|3
1649431550000|2022-04-08 15:25:50|4263.3|4254.5|4265.5|4256.8|4266|4257.3|4263.3|4254.5|5
1649431560000|2022-04-08 15:26:00|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|4265.3|4256.5|1
1649431570000|2022-04-08 15:26:10|4265|4256.3|4269|4257.3|4269|4257.3|4263.3|4254.5|5
1649431580000|2022-04-08 15:26:20|4268.8|4258.3|4270|4258.8|4270|4258.8|4268.8|4258.3|3
1649431590000|2022-04-08 15:26:30|4269.8|4259|4272|4261.5|4272|4261.5|4269.3|4259|5
1649431600000|2022-04-08 15:26:40|4271.8|4261.8|4271.8|4261.8|4271.8|4261.8|4271.8|4261.8|1
1649431610000|2022-04-08 15:26:50|4272|4262.3|4269.3|4260.5|4272|4262.3|4269.3|4258.8|5
1649431620000|2022-04-08 15:27:00|4269.8|4261|4269.3|4260.5|4269.8|4261|4269.3|4260.5|2
1649431630000|2022-04-08 15:27:10|4269.8|4261|4267.5|4258.8|4269.8|4261|4267.5|4258.8|3
1649431640000|2022-04-08 15:27:20|4268|4259.3|4269|4260|4269|4260|4268|4259.3|3
1649431660000|2022-04-08 15:27:40|4268.8||4268.8||4268.8||4268.8||1
1649431670000|2022-04-08 15:27:50|4268|4259.3|4267.8|4259|4268|4259.3|4267.8|4259|2
1649431700000|2022-04-08 15:28:20|4266.8|4258|4267|4256.8|4267|4258|4265.8|4256.8|3
1649431710000|2022-04-08 15:28:30|4268|4256.3|4267.8|4255.8|4268|4256.3|4267.8|4255.8|3
1649431720000|2022-04-08 15:28:40|4267.3|4256|4266.8|4258|4267.3|4258|4266.8|4256|2
1649431830000|2022-04-08 15:30:30|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|4266.5|4257.8|1
1649431850000|2022-04-08 15:30:50|4267|4258.3|4267|4258.3|4267|4258.3|4267|4258.3|1
1649431860000|2022-04-08 15:31:00|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|4268.3|4259.5|1
1649431930000|2022-04-08 15:32:10|4269|4260.3|4272.8|4260.3|4272.8|4260.3|4269|4260.3|2
1649431950000|2022-04-08 15:32:30||4264||4264||4264||4264|1
1649431980000|2022-04-08 15:33:00|4274.8|4263.8|4274.8|4263.8|4274.8|4263.8|4274.8|4263.8|1
1649431990000|2022-04-08 15:33:10|4276|4265.3|4276|4265.3|4276|4265.3|4276|4265.3|1
1649432000000|2022-04-08 15:33:20|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|4276.3|4267.5|1
1649432050000|2022-04-08 15:34:10|4277.3|4268.5|4276|4267.3|4277.3|4268.5|4276|4267.3|2
1649432080000|2022-04-08 15:34:40|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|4277.3|4268.5|1
1649432090000|2022-04-08 15:34:50|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|4277.5|4268.8|1
1649432110000|2022-04-08 15:35:10|4278.5|4269.8|4278.5|4269.8|4278.5|4269.8|4277.8|4269|4
1649432130000|2022-04-08 15:35:30|4277|4268.3|4278.3|4269.5|4278.3|4269.5|4277|4268.3|2
1649432140000|2022-04-08 15:35:40|4278|4269.3|4278|4269.3|4278|4269.3|4278|4269.3|1
1649432180000|2022-04-08 15:36:20|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.5|4268.8|4
1649432190000|2022-04-08 15:36:30|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4277.8|4269|3
1649432200000|2022-04-08 15:36:40|4279.3|4270.5|4277.5|4268.8|4279.3|4270.5|4277.5|4268.8|6
1649432210000|2022-04-08 15:36:50|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.8|4269|2
1649432230000|2022-04-08 15:37:10|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.5|4268.8|4
1649432300000|2022-04-08 15:38:20|4278.8|4270|4277.8|4269|4278.8|4270|4277.8|4269|4
1649432310000|2022-04-08 15:38:30|4278.3|4269.5|4277.8|4269|4278.3|4269.5|4277.8|4269|2
1649432320000|2022-04-08 15:38:40|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|4278.3|4269.5|1
1649432330000|2022-04-08 15:38:50|4277.8|4269|4278.3|4269.5|4278.3|4269.5|4277.8|4269|2
1649432340000|2022-04-08 15:39:00|4277.8|4269|4282|4273.3|4282|4273.3|4277.8|4269|11
1649432350000|2022-04-08 15:39:10|4280.8|4272|4279.5|4270.8|4282.5|4272|4279.5|4270.8|5
1649432360000|2022-04-08 15:39:20|4280.5|4271.8|4279.5|4270.8|4280.5|4271.8|4279.5|4270.8|2
1649432380000|2022-04-08 15:39:40|4280.5|4271.8|4279.8|4271|4280.5|4271.8|4279.8|4271|2
1649432390000|2022-04-08 15:39:50|4280.5|4271.8|4279.8|4271|4280.5|4271.8|4279.8|4271|4
1649432460000|2022-04-08 15:41:00|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|4
1649432470000|2022-04-08 15:41:10|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|2
1649432490000|2022-04-08 15:41:30|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|6
1649432500000|2022-04-08 15:41:40|4280.8|4272|4279.8|4271|4280.8|4272|4279.8|4271|4
1649432550000|2022-04-08 15:42:30|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|6
1649432560000|2022-04-08 15:42:40|4280.8|4272|4280|4271.3|4280.8|4272|4280|4271.3|2
1649432570000|2022-04-08 15:42:50|4280.8|4272|4280.5|4271.8|4280.8|4272|4280|4271.3|4
1649432580000|2022-04-08 15:43:00|4280.8|4272|4280.8|4272|4280.8|4272|4280|4271.3|3
1649432590000|2022-04-08 15:43:10|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4281.3|4272.5|3
1649432600000|2022-04-08 15:43:20|4281.3|4272.5|4280.8|4272|4281.5|4272.8|4280.8|4272|3
1649432620000|2022-04-08 15:43:40|4281.5|4272.8|4281.3|4272.5|4281.5|4272.8|4281.3|4272.5|2
1649432640000|2022-04-08 15:44:00|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|1
1649432650000|2022-04-08 15:44:10|4281|4272.3|4281|4272.3|4281|4272.3|4281|4272.3|1
1649432670000|2022-04-08 15:44:30|4281.5|4272.8|4281.5|4272.8|4281.5|4272.8|4280.8|4272|5
1649432680000|2022-04-08 15:44:40|4280.8|4272|4281.3|4272.5|4281.5|4272.8|4280.8|4272|5
1649432690000|2022-04-08 15:44:50|4281.5|4272.8|4281.3|4272.5|4281.5|4272.8|4281.3|4272.5|4
1649432730000|2022-04-08 15:45:30|4281.5|4272.8|4286.5|4272.8|4286.5|4272.8|4281.5|4272.8|3
1649432740000|2022-04-08 15:45:40|4285.3|4273|4285.3|4275.5|4286.8|4275.5|4285.3|4273|5
1649432750000|2022-04-08 15:45:50|4286.8|4277|4285.3|4276.5|4286.8|4277.8|4285.3|4276.5|4
1649432760000|2022-04-08 15:46:00|4286.8|4278|4288|4279.3|4288|4279.3|4285.8|4277|4
1649432790000|2022-04-08 15:46:30|4287.3|4278.5|4288.5|4276.3|4290|4280|4287.3|4274.5|12
1649432800000|2022-04-08 15:46:40|4287.3|4276.8|4286.8|4275|4287.3|4276.8|4285.3|4274.8|14
1649432810000|2022-04-08 15:46:50|4285.8|4276.3|4289|4276.8|4289.8|4276.8|4285.8|4276.3|6
1649432820000|2022-04-08 15:47:00|4289.8|4275|4289.5|4277.8|4289.8|4277.8|4288.3|4275|7
1649432830000|2022-04-08 15:47:10||4275.5||4275.5||4275.5||4275.5|1
1649432840000|2022-04-08 15:47:20|4284.3|4275|4286|4275.5|4286|4275.5|4283.8|4275|4
1649432850000|2022-04-08 15:47:30|4285.5|4275|4288.8|4275|4288.8|4276|4285.5|4275|6
1649432860000|2022-04-08 15:47:40|4288.5|4275.5|4288.5|4275.8|4288.8|4277|4288.5|4275.5|6
1649432870000|2022-04-08 15:47:50|4288.8|4277|4286.3|4275|4288.8|4280|4286.3|4275|15
1649432880000|2022-04-08 15:48:00|4287.3|4276.3|4287|4277.3|4288.5|4277.3|4287|4276.3|5
1649432890000|2022-04-08 15:48:10|4287.8|4278|4287|4278.3|4288.5|4278.5|4287|4278|3
1649432900000|2022-04-08 15:48:20|4287.3|4278.5|4287.8|4278.3|4289|4279.8|4287.3|4278.3|4
1649432910000|2022-04-08 15:48:30|4289|4279.5|4287.8|4279|4289|4279.5|4287.8|4279|2
1649432920000|2022-04-08 15:48:40|4289|4280.3|4289.3|4280.5|4289.3|4280.5|4289|4280.3|2
1649432940000|2022-04-08 15:49:00|4289.5|4280.8|4291.8|4280.8|4291.8|4280.8|4289.5|4280.8|2
1649432950000|2022-04-08 15:49:10|4290.8|4281.8|4289.5|4280.8|4291.5|4282|4289.3|4280|10
1649432960000|2022-04-08 15:49:20|4290.8|4282|4291|4280|4291|4282.3|4290.8|4280|8
1649432970000|2022-04-08 15:49:30|4290.5|4279.8|4287.8|4274.8|4290.5|4279.8|4287.8|4274.8|5
1649432990000|2022-04-08 15:49:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|2
1649433000000|2022-04-08 15:50:00|4291|4276|4290.8|4276|4291|4276|4290.8|4276|2
1649433010000|2022-04-08 15:50:10|4291.3|4276.5|4291.3|4277|4291.3|4277|4290.8|4276.5|3
1649433020000|2022-04-08 15:50:20|4292||4292||4292||4292||1
1649433030000|2022-04-08 15:50:30|4292.5|4277.8|4291.5|4277.8|4292.5|4277.8|4291.5|4277.8|2
1649433040000|2022-04-08 15:50:40||4280.3||4280.3||4280.3||4280.3|1
1649433050000|2022-04-08 15:50:50|4289.5|4280.8|4290.8|4282|4290.8|4282|4289.5|4280.8|3
1649433060000|2022-04-08 15:51:00|4289.5|4280.8|4290.5|4281.8|4290.5|4281.8|4289.5|4280.8|3
1649433070000|2022-04-08 15:51:10|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649433130000|2022-04-08 15:52:10|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|4290.3|4281.5|1
1649433200000|2022-04-08 15:53:20|4289.8|4281|4290.3|4281.5|4290.3|4281.5|4289.8|4281|2
1649433240000|2022-04-08 15:54:00|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|4291.3|4282.5|1
1649433250000|2022-04-08 15:54:10|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|4291.5|4282.8|1
1649433270000|2022-04-08 15:54:30|4291|4282.3|4291|4282.3|4291|4282.3|4291|4282.3|1
1649433290000|2022-04-08 15:54:50|4290|4281.3|4289.5|4280.8|4290|4281.3|4289.5|4280.8|2
1649433300000|2022-04-08 15:55:00|4290.8|4282|4290.8|4282|4290.8|4282|4290.8|4282|1
1649433320000|2022-04-08 15:55:20|4290|4281.3|4290|4281.3|4290|4281.3|4290|4281.3|1
1649433330000|2022-04-08 15:55:30|4289.8|4278.3|4289|4277.5|4289.8|4278.3|4289|4277.5|2
1649433340000|2022-04-08 15:55:40|4288.5|4277|4288|4276.5|4288.5|4277|4288|4276.5|2
1649433350000|2022-04-08 15:55:50|4286.5|4275|4286.3|4275.5|4286.5|4275.5|4283.3|4274.3|5
1649433360000|2022-04-08 15:56:00|4285.3||4284.5||4285.3||4284.5||2
1649433370000|2022-04-08 15:56:10|4284|4275.3|4286|4277.3|4286|4277.3|4284|4275.3|3
1649433380000|2022-04-08 15:56:20|4285.5|4276.8|4285|4276.3|4285.5|4276.8|4285|4276.3|2
1649433410000|2022-04-08 15:56:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649433430000|2022-04-08 15:57:10|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|4284.3|4275.5|1
1649433540000|2022-04-08 15:59:00|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649433570000|2022-04-08 15:59:30|4285.3|4276.5|4285.5|4276.8|4285.5|4276.8|4285.3|4276.5|2
1649433580000|2022-04-08 15:59:40|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649433590000|2022-04-08 15:59:50|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649433620000|2022-04-08 16:00:20|4287|4278.3|4287|4278.3|4287|4278.3|4287|4278.3|1
1649433680000|2022-04-08 16:01:20|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649433720000|2022-04-08 16:02:00|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649433740000|2022-04-08 16:02:20|4288.3|4279.5|4287.8|4279|4288.3|4279.5|4287.8|4279|2
1649433800000|2022-04-08 16:03:20|4288|4279.3|4288|4279.3|4288|4279.3|4288|4279.3|1
1649433820000|2022-04-08 16:03:40|4288.5|4279.8|4290|4280.3|4290|4280.3|4288.5|4279.8|2
1649433840000|2022-04-08 16:04:00|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649434030000|2022-04-08 16:07:10|4287.5|4278.3|4288.8|4278.3|4288.8|4279.5|4287.5|4278.3|4
1649434040000|2022-04-08 16:07:20|4287.5|4279.5|4287.5|4278.8|4288.8|4279.5|4287.5|4278.8|3
1649434070000|2022-04-08 16:07:50|4288.8|4280|4287.5|4278.8|4288.8|4280|4287.5|4278.8|2
1649434110000|2022-04-08 16:08:30|4288.5|4279.8|4287.5|4278.8|4288.5|4279.8|4287.5|4278.8|2
1649434210000|2022-04-08 16:10:10|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|2
1649434230000|2022-04-08 16:10:30|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|6
1649434250000|2022-04-08 16:10:50|4288.8|4280|4288|4279.3|4288.8|4280|4288|4279.3|4
1649434300000|2022-04-08 16:11:40|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|2
1649434310000|2022-04-08 16:11:50|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|4
1649434340000|2022-04-08 16:12:20|4288.5|4279.8|4288|4279.3|4288.5|4279.8|4288|4279.3|2
1649434350000|2022-04-08 16:12:30|4288.5|4279.8|4287.5|4278.8|4288.5|4279.8|4287.5|4278.8|4
1649434390000|2022-04-08 16:13:10|4287.3|4278.5|4287|4276.5|4287.3|4278.5|4287|4276.5|2
1649434400000|2022-04-08 16:13:20|4286.3|4277|4286|4277|4286.8|4277|4286|4277|3
1649434410000|2022-04-08 16:13:30||4277.3||4277.3||4277.3||4277.3|1
1649434430000|2022-04-08 16:13:50|4287.3|4278.5|4286.3|4277.5|4287.3|4278.5|4286.3|4277.5|4
1649434480000|2022-04-08 16:14:40|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649434570000|2022-04-08 16:16:10|4287.5|4278.8|4286.3|4277|4287.8|4278.8|4286.3|4277|4
1649434580000|2022-04-08 16:16:20||4277.5||4277.5||4277.5||4277.5|1
1649434640000|2022-04-08 16:17:20|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649434670000|2022-04-08 16:17:50|4287.8||4287.8||4287.8||4287.8||1
1649434680000|2022-04-08 16:18:00|4286||4286||4286||4286||1
1649434740000|2022-04-08 16:19:00|4285.8|4277|4285.8|4277|4285.8|4277|4285.8|4277|1
1649434790000|2022-04-08 16:19:50|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649434870000|2022-04-08 16:21:10|4287.5||4287.5||4287.5||4287.5||1
1649434880000|2022-04-08 16:21:20|4288||4288||4288||4288||1
1649434900000|2022-04-08 16:21:40|4287.8|4277.8|4286.3|4277.3|4287.8|4278|4286.3|4277.3|4
1649434920000|2022-04-08 16:22:00|4286|4276.3|4286.3|4277.5|4286.3|4277.5|4285|4276.3|3
1649434940000|2022-04-08 16:22:20|4287.3|4278.5|4288|4277.5|4288|4279|4286.5|4277.5|6
1649434950000|2022-04-08 16:22:30|4287|4277.8|4286.5|4277.8|4287.3|4278|4286.5|4277.8|3
1649434960000|2022-04-08 16:22:40|4287.5|4278.8|4286.5|4277.8|4287.5|4278.8|4286.5|4277.8|4
1649434980000|2022-04-08 16:23:00|4285.3|4276.5|4285.3|4276.5|4285.3|4276.5|4285.3|4276.5|1
1649434990000|2022-04-08 16:23:10|4283.8|4275|4283.8|4275|4283.8|4275|4283.8|4275|1
1649435000000|2022-04-08 16:23:20|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|4283.5|4274.8|1
1649435040000|2022-04-08 16:24:00|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|4283.3|4274.5|1
1649435360000|2022-04-08 16:29:20|4282.8|4274|4282.8|4269.3|4282.8|4274|4282.8|4268.5|4
1649435370000|2022-04-08 16:29:30|4278.3|4269.5|4282.3|4269.5|4285.5|4269.5|4278.3|4269.5|5
1649435380000|2022-04-08 16:29:40|4282||4282||4282||4282||1
1649435390000|2022-04-08 16:29:50||4273.3||4273.3||4273.3||4273.3|1
1649435400000|2022-04-08 16:30:00|4281.8|4273|4281.8|4273|4281.8|4273|4281.8|4273|1
1649435420000|2022-04-08 16:30:20|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649435480000|2022-04-08 16:31:20|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|1
1649435490000|2022-04-08 16:31:30|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649435500000|2022-04-08 16:31:40|4279.8|4271|4279.8|4271|4279.8|4271|4279.8|4271|1
1649435530000|2022-04-08 16:32:10|4280|4271.3|4280|4271.3|4280|4271.3|4280|4271.3|1
1649435550000|2022-04-08 16:32:30|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|4280.3|4271.5|1
1649435840000|2022-04-08 16:37:20|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|4280.5|4271.8|1
1649435920000|2022-04-08 16:38:40|4280.8|4272|4280.8|4272|4280.8|4272|4280.8|4272|1
1649436030000|2022-04-08 16:40:30|4281|4272.3|4281|4272.3|4281|4272.3|4281|4272.3|1
1649436270000|2022-04-08 16:44:30|4281.5|4272.8|4285.8|4277|4285.8|4277|4281.5|4272.5|5
1649436280000|2022-04-08 16:44:40|4285.5|4273.8|4285.8|4273.8|4286|4277.3|4285.5|4273.8|4
1649436290000|2022-04-08 16:44:50|4282.5||4282.5||4282.5||4282.5||1
1649436300000|2022-04-08 16:45:00|4283|4274.3|4285.3|4274|4285.3|4276.3|4283|4274|6
1649436310000|2022-04-08 16:45:10|4285|4274.3|4285|4273.5|4285|4276.5|4285|4273.5|3
1649436320000|2022-04-08 16:45:20|4285.8|4273.8|4285.5|4274|4285.8|4277|4285.3|4273.8|9
1649436330000|2022-04-08 16:45:30|4285.3|4274.3|4285.8|4274|4285.8|4277|4284.8|4274|21
1649436350000|2022-04-08 16:45:50|4282.5|4273.8|4282.5|4273.8|4282.5|4273.8|4282.5|4273.8|1
1649436360000|2022-04-08 16:46:00|4283|4274.3|4286|4274|4286|4276.3|4283|4274|3
1649436370000|2022-04-08 16:46:10|4285.8|4274.3|4285.5|4274|4286|4277.3|4285.3|4274|18
1649436380000|2022-04-08 16:46:20|4285.8|4274.8|4285.5|4274.3|4285.8|4277|4285|4274|25
1649436390000|2022-04-08 16:46:30|4286|4277.3|4285.5|4274|4286|4277.3|4285.3|4274|23
1649436400000|2022-04-08 16:46:40|4285.3|4274.3|4286|4274.5|4286.3|4277.5|4285.3|4274|12
1649436410000|2022-04-08 16:46:50|4285.8|4274.8|4286.5|4274.8|4286.5|4277.5|4285.8|4274.5|8
1649436420000|2022-04-08 16:47:00|4286.3|4275|4286.8|4275|4286.8|4277.8|4286.3|4275|12
1649436430000|2022-04-08 16:47:10|4287|4275.3|4287|4275.5|4287|4278.3|4286.8|4275.3|6
1649436450000|2022-04-08 16:47:30|4284.5|4275.8|4287|4275.8|4287|4278|4284.5|4275.5|6
1649436460000|2022-04-08 16:47:40||4276.3||4275.5||4278||4275.5|3
1649436470000|2022-04-08 16:47:50|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|4284.5|4275.8|1
1649436480000|2022-04-08 16:48:00|4283.8|4273.5|4283.8|4275|4283.8|4275|4283.8|4273.5|2
1649436490000|2022-04-08 16:48:10|4284.3|4275.5|4285.5|4276.8|4285.5|4276.8|4284.3|4275.5|3
1649436500000|2022-04-08 16:48:20|4286.3|4277.5|4287|4278.3|4287|4278.3|4286.3|4277.5|2
1649436510000|2022-04-08 16:48:30|4287.3|4278.5|4287.8|4279|4289.3|4280.5|4287.3|4278.5|4
1649436520000|2022-04-08 16:48:40|4288.3|4279.5|4287.5|4276.8|4288.3|4279.5|4287.5|4276.8|2
1649436530000|2022-04-08 16:48:50|4285.5||4285.5||4285.5||4285.5||1
1649436540000|2022-04-08 16:49:00|4286|4277.3|4286|4277.3|4286|4277.3|4286|4277.3|1
1649436550000|2022-04-08 16:49:10|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|4286.3|4277.5|1
1649436560000|2022-04-08 16:49:20|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649436580000|2022-04-08 16:49:40|4287.5|4278.8|4287.8|4279|4287.8|4279|4287.5|4278.8|2
1649436590000|2022-04-08 16:49:50||4277||4277||4277||4277|1
1649436600000|2022-04-08 16:50:00|4285.8||4285.8||4285.8||4285.8||1
1649436610000|2022-04-08 16:50:10|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|4286.5|4277.8|1
1649436620000|2022-04-08 16:50:20|4286.8|4278|4286.8|4278|4286.8|4278|4286.8|4278|1
1649436630000|2022-04-08 16:50:30|4287.3|4278.5|4287.3|4278.5|4287.8|4279|4287.3|4278.5|3
1649436640000|2022-04-08 16:50:40|4289|4280.3|4292.5|4279.5|4292.5|4281.3|4288.3|4279.5|11
1649436660000|2022-04-08 16:51:00|4288.5|4279.8|4289|4280.3|4289|4280.3|4288.3|4279.5|4
1649436670000|2022-04-08 16:51:10|4289.3|4280.5|4291.3|4280.5|4291.3|4280.5|4289.3|4280.5|2
1649436680000|2022-04-08 16:51:20|4291|4282|4290|4279.5|4291.3|4282|4289.5|4279.5|10
1649436690000|2022-04-08 16:51:30|4289.8|4280|4290.3|4279.8|4290.3|4281.5|4289.8|4279.8|6
1649436700000|2022-04-08 16:51:40|4290|4280.3|4288.8|4280|4290.3|4281.5|4288|4279.3|11
1649436710000|2022-04-08 16:51:50|4290.5|4281.8|4289.3|4280.5|4290.8|4282|4287.8|4279|18
1649436720000|2022-04-08 16:52:00|4289.8|4281|4291.3|4282.5|4291.3|4282.5|4289.3|4280.5|12
1649436730000|2022-04-08 16:52:10|4289.8|4281|4288.5|4278.8|4291.3|4282.5|4288.5|4278.5|7
1649436740000|2022-04-08 16:52:20|4288.8|4279|4287.5|4278.8|4288.8|4280|4287.3|4278.5|9
1649436750000|2022-04-08 16:52:30|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|4287.3|4278.5|1
1649436770000|2022-04-08 16:52:50|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|4287.5|4278.8|1
1649436780000|2022-04-08 16:53:00|4287.8|4279|4287.8|4279|4287.8|4279|4287.8|4279|1
1649436790000|2022-04-08 16:53:10|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|4288.3|4279.5|1
1649436810000|2022-04-08 16:53:30|4287.8|4279|4288.5|4279.8|4288.5|4279.8|4287.8|4279|2
1649436820000|2022-04-08 16:53:40|4288.8|4280|4288.8|4280|4288.8|4280|4288.8|4280|1
1649436830000|2022-04-08 16:53:50|4289.3|4278.5|4289.3|4278.3|4289.3|4278.5|4289.3|4278.3|2
1649436840000|2022-04-08 16:54:00||4278||4278||4278||4278|1
1649436860000|2022-04-08 16:54:20|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|4289.5|4280.8|1
1649436900000|2022-04-08 16:55:00|4289|4277.8|4291.3|4275.3|4291.3|4277.8|4289|4275.3|3
1649436910000|2022-04-08 16:55:10|4288.5||4288.5||4288.5||4288.5||1
1649436950000|2022-04-08 16:55:50|4289|4275.8|4289|4275.8|4289|4275.8|4289|4275.8|1
1649436990000|2022-04-08 16:56:30|4289.3|4276.3|4289.3|4276.3|4289.3|4276.3|4289.3|4276.3|1
1649437050000|2022-04-08 16:57:30|4289.8|4276.5|4289.8|4276.5|4289.8|4276.5|4289.8|4276.5|1
